Equity Bancshares Inc - Class A (EQBK) Exchange: NASDAQ
Data as of April 24, 2024
$32.42 ($1.29) 4.14%
Equity Bancshares Inc - Class A - Daily Information
Click for more stock information on Equity Bancshares Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $30.98 |
| Previous Close | $32.42 |
| High | $32.44 |
| Low | $30.98 |
| Adjusted Open | $30.98 |
| Previous Adjusted Close | $32.42 |
| Adjusted High | $32.44 |
| Adjusted Low | $30.98 |
About Equity Bancshares Inc - Class A (EQBK)
Equity Bancshares, Inc (EQBK) is a Wichita, Kansas based financial holding company. Established in 2001, the firm provides commercial banking solutions to the Greater Wichita, Kansas area and other areas of the state. Equity Bancshares is a publicly-traded company on the Nasdaq, and is listed under the stock symbol EQBK. Equity Bancshares serves both individuals and businesses in its footprint. The firm has a variety of products that include cash management services, business and personal loans, ATM cards, credit/debit cards, and options for online and mobile banking. Since its inception, the firm has seen steady growth in its customer base, adding over 100,000 new customers over the past decade. Equity Bancshares, Inc and its subsidiaries employ over 500 people and have approximately $3.2 billion in total assets.
Invest in Equity Bancshares Inc - Class A (EQBK)
Historical Stock Data for Equity Bancshares Inc - Class A (EQBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $30.98 | $32.44 | $30.98 | $32.42 | $32.42 | 47,462 |
| 2024-04-18 | $31.48 | $31.51 | $31.07 | $31.13 | $31.13 | 57,016 |
| 2024-04-17 | $33.15 | $33.43 | $31.51 | $31.80 | $31.80 | 84,903 |
| 2024-04-16 | $31.73 | $31.96 | $31.63 | $31.84 | $31.84 | 27,308 |
| 2024-04-15 | $32.19 | $32.52 | $31.67 | $32.05 | $32.05 | 36,520 |
| 2024-04-12 | $32.37 | $32.57 | $32.16 | $32.25 | $32.25 | 64,416 |
| 2024-04-11 | $33.11 | $33.19 | $32.59 | $32.70 | $32.70 | 66,278 |
| 2024-04-10 | $33.10 | $33.17 | $32.45 | $32.89 | $32.89 | 88,016 |
| 2024-04-09 | $34.20 | $34.30 | $33.96 | $34.10 | $34.10 | 31,975 |
| 2024-04-08 | $33.56 | $34.17 | $33.56 | $34.05 | $34.05 | 44,649 |
| 2024-04-05 | $33.06 | $33.59 | $30.44 | $33.51 | $33.51 | 59,720 |
| 2024-04-04 | $33.28 | $33.54 | $32.90 | $33.00 | $33.00 | 73,006 |
| 2024-04-03 | $32.80 | $33.60 | $32.80 | $32.96 | $32.96 | 80,252 |
| 2024-04-02 | $33.19 | $33.51 | $32.86 | $32.88 | $32.88 | 53,665 |
| 2024-04-01 | $34.40 | $34.40 | $33.63 | $33.64 | $33.64 | 31,030 |
| 2024-03-28 | $33.94 | $34.46 | $33.85 | $34.37 | $34.37 | 67,491 |
| 2024-03-27 | $33.19 | $34.10 | $32.95 | $34.08 | $34.08 | 77,960 |
| 2024-03-26 | $33.50 | $33.50 | $33.05 | $33.07 | $32.95 | 46,403 |
| 2024-03-25 | $33.25 | $33.42 | $33.22 | $33.25 | $33.25 | 40,443 |
| 2024-03-22 | $33.66 | $33.74 | $32.94 | $33.06 | $33.06 | 50,090 |
| 2024-03-21 | $33.02 | $33.71 | $33.00 | $33.42 | $33.42 | 54,489 |
| 2024-03-20 | $31.45 | $33.43 | $31.40 | $33.05 | $33.05 | 72,979 |
| 2024-03-19 | $30.90 | $31.61 | $30.90 | $31.39 | $31.39 | 41,591 |
| 2024-03-18 | $31.42 | $31.70 | $31.03 | $31.06 | $31.06 | 41,104 |
| 2024-03-15 | $31.02 | $31.84 | $31.02 | $31.56 | $31.56 | 120,225 |
| 2024-03-14 | $31.85 | $31.85 | $31.12 | $31.17 | $31.17 | 46,199 |
| 2024-03-13 | $31.64 | $32.25 | $31.64 | $31.84 | $31.84 | 22,454 |
| 2024-03-12 | $32.07 | $32.17 | $31.61 | $31.90 | $31.90 | 35,263 |
| 2024-03-11 | $31.41 | $32.23 | $31.35 | $32.23 | $32.23 | 31,981 |
| 2024-03-08 | $32.31 | $32.78 | $31.93 | $31.95 | $31.95 | 32,579 |
| 2024-03-07 | $31.81 | $32.11 | $31.50 | $31.98 | $31.98 | 38,311 |
| 2024-03-06 | $31.71 | $32.06 | $30.98 | $31.63 | $31.63 | 41,567 |
| 2024-03-05 | $30.67 | $31.97 | $30.67 | $31.59 | $31.59 | 31,625 |
| 2024-03-04 | $31.34 | $32.03 | $30.87 | $30.91 | $30.91 | 25,119 |
| 2024-03-01 | $31.56 | $31.65 | $31.07 | $31.32 | $31.32 | 30,890 |
| 2024-02-29 | $32.02 | $32.31 | $31.62 | $31.83 | $31.83 | 24,787 |
| 2024-02-28 | $31.73 | $32.08 | $31.44 | $31.44 | $31.44 | 42,754 |
| 2024-02-27 | $32.49 | $32.80 | $31.94 | $32.00 | $32.00 | 32,149 |
| 2024-02-26 | $31.46 | $32.56 | $31.46 | $32.31 | $32.31 | 57,040 |
| 2024-02-23 | $31.96 | $32.38 | $31.89 | $31.89 | $31.89 | 19,227 |
| 2024-02-22 | $32.37 | $32.57 | $31.91 | $32.00 | $32.00 | 80,789 |
| 2024-02-21 | $32.33 | $32.70 | $32.33 | $32.51 | $32.51 | 62,241 |
| 2024-02-20 | $32.48 | $33.20 | $32.48 | $32.57 | $32.57 | 37,658 |
| 2024-02-16 | $33.30 | $33.78 | $33.01 | $33.02 | $33.02 | 37,853 |
| 2024-02-15 | $32.62 | $33.87 | $32.01 | $33.55 | $33.55 | 50,888 |
| 2024-02-14 | $32.02 | $32.76 | $31.83 | $32.46 | $32.46 | 73,149 |
| 2024-02-13 | $32.06 | $32.06 | $31.30 | $31.64 | $31.64 | 105,986 |
| 2024-02-12 | $32.32 | $33.65 | $32.32 | $33.31 | $33.31 | 69,515 |
| 2024-02-09 | $32.63 | $32.74 | $32.20 | $32.45 | $32.45 | 48,418 |
| 2024-02-08 | $31.96 | $32.60 | $31.80 | $32.50 | $32.50 | 126,513 |
| 2024-02-07 | $32.12 | $32.21 | $31.35 | $32.16 | $32.16 | 103,000 |
| 2024-02-06 | $32.23 | $32.76 | $32.05 | $32.22 | $32.22 | 48,229 |
| 2024-02-05 | $31.76 | $32.66 | $31.61 | $32.29 | $32.29 | 50,563 |
| 2024-02-02 | $31.87 | $32.57 | $31.51 | $32.12 | $32.12 | 49,150 |
| 2024-02-01 | $33.35 | $33.52 | $31.61 | $32.40 | $32.40 | 62,456 |
| 2024-01-31 | $34.23 | $34.64 | $32.81 | $32.85 | $32.85 | 84,744 |
| 2024-01-30 | $34.31 | $34.75 | $34.31 | $34.66 | $34.66 | 41,889 |
| 2024-01-29 | $33.57 | $34.74 | $33.57 | $34.41 | $34.41 | 65,096 |
| 2024-01-26 | $33.85 | $33.85 | $33.31 | $33.66 | $33.66 | 35,666 |
| 2024-01-25 | $34.80 | $34.80 | $32.22 | $33.55 | $33.55 | 72,742 |
| 2024-01-24 | $33.50 | $34.25 | $33.36 | $34.16 | $34.16 | 82,277 |
| 2024-01-23 | $33.50 | $33.50 | $32.98 | $33.31 | $33.31 | 66,008 |
| 2024-01-22 | $32.88 | $33.46 | $32.88 | $33.42 | $33.42 | 28,737 |
| 2024-01-19 | $32.27 | $32.65 | $31.83 | $32.54 | $32.54 | 51,008 |
| 2024-01-18 | $32.24 | $32.24 | $31.92 | $32.07 | $32.07 | 25,928 |
| 2024-01-17 | $31.49 | $32.47 | $31.10 | $32.09 | $32.09 | 42,363 |
| 2024-01-16 | $32.74 | $32.77 | $31.68 | $32.00 | $32.00 | 35,775 |
| 2024-01-12 | $33.21 | $33.45 | $32.41 | $32.74 | $32.74 | 40,048 |
| 2024-01-11 | $33.27 | $33.75 | $32.36 | $33.07 | $33.07 | 44,625 |
| 2024-01-10 | $33.87 | $34.00 | $33.21 | $33.45 | $33.45 | 57,342 |
| 2024-01-09 | $34.50 | $34.73 | $33.90 | $34.05 | $34.05 | 120,326 |
| 2024-01-08 | $34.40 | $34.75 | $34.20 | $34.56 | $34.56 | 76,575 |
| 2024-01-05 | $33.35 | $34.64 | $33.35 | $34.25 | $34.25 | 120,844 |
| 2024-01-04 | $33.59 | $33.95 | $33.57 | $33.66 | $33.66 | 38,325 |
| 2024-01-03 | $33.79 | $33.92 | $33.13 | $33.35 | $33.35 | 86,270 |
| 2024-01-02 | $33.67 | $34.07 | $33.55 | $33.77 | $33.77 | 63,148 |
| 2023-12-29 | $34.49 | $34.99 | $33.89 | $33.90 | $33.90 | 93,784 |
| 2023-12-28 | $34.50 | $34.60 | $33.97 | $34.31 | $34.31 | 40,739 |
| 2023-12-27 | $34.46 | $34.87 | $34.40 | $34.54 | $34.42 | 26,953 |
| 2023-12-26 | $34.21 | $34.92 | $34.21 | $34.69 | $34.57 | 39,138 |
| 2023-12-22 | $34.63 | $34.63 | $34.03 | $34.17 | $34.17 | 50,421 |
| 2023-12-21 | $33.97 | $34.19 | $33.75 | $34.17 | $34.17 | 40,776 |
| 2023-12-20 | $33.80 | $34.69 | $33.56 | $33.75 | $33.75 | 51,937 |
| 2023-12-19 | $33.42 | $34.14 | $33.42 | $33.93 | $33.93 | 52,846 |
| 2023-12-18 | $32.31 | $33.30 | $32.31 | $33.13 | $33.13 | 61,264 |
| 2023-12-15 | $34.37 | $34.37 | $32.76 | $32.76 | $32.76 | 188,579 |
| 2023-12-14 | $34.50 | $34.50 | $33.41 | $33.87 | $33.87 | 74,619 |
| 2023-12-13 | $32.99 | $34.21 | $32.46 | $33.77 | $33.77 | 103,003 |
| 2023-12-12 | $32.51 | $32.98 | $32.40 | $32.96 | $32.96 | 59,039 |
| 2023-12-11 | $32.03 | $32.52 | $32.00 | $32.24 | $32.24 | 36,564 |
| 2023-12-08 | $31.61 | $32.50 | $31.60 | $32.06 | $32.06 | 110,144 |
| 2023-12-07 | $29.86 | $31.74 | $29.86 | $31.69 | $31.69 | 90,235 |
| 2023-12-06 | $27.28 | $29.90 | $27.28 | $29.70 | $29.70 | 138,979 |
| 2023-12-05 | $27.27 | $27.27 | $26.77 | $26.89 | $26.89 | 19,326 |
| 2023-12-04 | $26.82 | $27.54 | $26.44 | $27.25 | $27.25 | 28,171 |
| 2023-12-01 | $25.35 | $26.96 | $25.35 | $26.70 | $26.70 | 65,405 |
| 2023-11-30 | $26.02 | $26.02 | $24.92 | $25.23 | $25.23 | 93,389 |
| 2023-11-29 | $26.02 | $26.80 | $26.02 | $26.39 | $26.39 | 22,666 |
| 2023-11-28 | $25.28 | $26.06 | $25.28 | $25.73 | $25.73 | 16,311 |
| 2023-11-27 | $26.50 | $26.78 | $25.95 | $26.07 | $26.07 | 19,374 |
| 2023-11-24 | $26.13 | $26.75 | $25.88 | $26.62 | $26.62 | 16,545 |
| 2023-11-22 | $26.45 | $26.65 | $26.10 | $26.23 | $26.23 | 16,278 |
| 2023-11-21 | $26.99 | $26.99 | $25.70 | $26.08 | $26.08 | 57,988 |
| 2023-11-20 | $27.15 | $27.31 | $26.68 | $26.95 | $26.95 | 19,862 |
| 2023-11-17 | $27.31 | $27.55 | $26.16 | $27.48 | $27.48 | 30,172 |
| 2023-11-16 | $27.07 | $27.25 | $26.61 | $26.89 | $26.89 | 14,012 |
| 2023-11-15 | $27.16 | $27.80 | $27.16 | $27.34 | $27.34 | 24,813 |
| 2023-11-14 | $25.75 | $27.50 | $25.74 | $27.38 | $27.38 | 51,642 |
| 2023-11-13 | $25.00 | $25.63 | $25.00 | $25.45 | $25.45 | 14,434 |
| 2023-11-10 | $25.46 | $25.58 | $25.35 | $25.37 | $25.37 | 21,656 |
| 2023-11-09 | $25.78 | $25.78 | $24.76 | $25.16 | $25.16 | 19,864 |
| 2023-11-08 | $25.49 | $25.56 | $25.32 | $25.51 | $25.51 | 16,182 |
| 2023-11-07 | $26.21 | $26.21 | $25.65 | $25.92 | $25.92 | 18,807 |
| 2023-11-06 | $26.39 | $26.65 | $26.11 | $26.24 | $26.24 | 30,181 |
| 2023-11-03 | $25.87 | $26.87 | $25.87 | $26.26 | $26.26 | 51,452 |
| 2023-11-02 | $24.70 | $25.48 | $24.70 | $25.20 | $25.20 | 65,469 |
| 2023-11-01 | $24.28 | $24.79 | $24.28 | $24.40 | $24.40 | 31,438 |
| 2023-10-31 | $23.82 | $24.44 | $23.82 | $24.20 | $24.20 | 44,654 |
| 2023-10-30 | $24.08 | $24.33 | $23.76 | $24.00 | $24.00 | 76,082 |
| 2023-10-27 | $23.95 | $24.12 | $23.24 | $23.72 | $23.72 | 70,654 |
| 2023-10-26 | $23.98 | $24.21 | $22.78 | $24.14 | $24.14 | 76,556 |
| 2023-10-25 | $23.54 | $24.00 | $23.43 | $23.81 | $23.81 | 43,620 |
| 2023-10-24 | $23.66 | $23.92 | $23.38 | $23.76 | $23.76 | 68,562 |
| 2023-10-23 | $23.32 | $24.10 | $23.32 | $23.59 | $23.59 | 47,217 |
| 2023-10-20 | $24.00 | $24.00 | $23.39 | $23.53 | $23.53 | 66,369 |
| 2023-10-19 | $24.20 | $24.20 | $23.75 | $23.93 | $23.93 | 82,860 |
| 2023-10-18 | $24.40 | $24.77 | $23.64 | $23.90 | $23.90 | 50,092 |
| 2023-10-17 | $24.49 | $25.60 | $24.41 | $24.73 | $24.73 | 24,661 |
| 2023-10-16 | $24.26 | $24.52 | $23.73 | $24.51 | $24.51 | 18,638 |
| 2023-10-13 | $24.47 | $24.61 | $23.78 | $23.85 | $23.85 | 15,902 |
| 2023-10-12 | $24.90 | $24.90 | $24.13 | $24.59 | $24.59 | 18,895 |
| 2023-10-11 | $24.26 | $24.88 | $24.26 | $24.70 | $24.70 | 16,919 |
| 2023-10-10 | $24.76 | $25.18 | $24.44 | $24.45 | $24.45 | 17,762 |
| 2023-10-09 | $24.49 | $24.92 | $24.23 | $24.46 | $24.46 | 21,039 |
| 2023-10-06 | $24.57 | $25.33 | $24.31 | $24.75 | $24.75 | 15,772 |
| 2023-10-05 | $24.18 | $24.75 | $24.18 | $24.65 | $24.65 | 36,375 |
| 2023-10-04 | $23.82 | $24.38 | $23.60 | $24.07 | $24.07 | 25,605 |
| 2023-10-03 | $23.90 | $24.00 | $23.45 | $23.81 | $23.81 | 21,797 |
| 2023-10-02 | $24.04 | $24.04 | $23.53 | $23.88 | $23.88 | 21,878 |
| 2023-09-29 | $24.50 | $24.50 | $23.87 | $24.07 | $24.07 | 17,186 |
| 2023-09-28 | $24.10 | $24.53 | $23.79 | $24.03 | $24.03 | 15,230 |
| 2023-09-27 | $23.60 | $24.27 | $23.60 | $24.10 | $23.98 | 40,824 |
| 2023-09-26 | $23.76 | $23.90 | $23.50 | $23.63 | $23.51 | 20,623 |
| 2023-09-25 | $23.53 | $24.25 | $23.13 | $23.84 | $23.72 | 19,779 |
| 2023-09-22 | $23.63 | $23.73 | $23.30 | $23.48 | $23.36 | 19,960 |
| 2023-09-21 | $23.37 | $23.91 | $23.07 | $23.69 | $23.57 | 34,321 |
| 2023-09-20 | $23.91 | $24.39 | $23.65 | $23.68 | $23.56 | 20,896 |
| 2023-09-19 | $24.36 | $24.55 | $23.37 | $23.89 | $23.77 | 18,606 |
| 2023-09-18 | $24.32 | $24.37 | $23.91 | $24.10 | $23.98 | 15,373 |
| 2023-09-15 | $24.73 | $24.98 | $24.04 | $24.26 | $24.26 | 83,912 |
| 2023-09-14 | $23.99 | $24.87 | $23.99 | $24.75 | $24.75 | 16,813 |
| 2023-09-13 | $24.20 | $24.20 | $23.72 | $23.83 | $23.83 | 16,270 |
| 2023-09-12 | $24.11 | $24.53 | $24.10 | $24.21 | $24.21 | 10,146 |
| 2023-09-11 | $24.40 | $24.69 | $24.02 | $24.18 | $24.18 | 17,459 |
| 2023-09-08 | $23.78 | $24.38 | $23.78 | $24.29 | $24.29 | 19,503 |
| 2023-09-07 | $24.21 | $24.30 | $23.80 | $24.10 | $24.10 | 76,658 |
| 2023-09-06 | $25.01 | $25.01 | $24.11 | $24.26 | $24.26 | 20,285 |
| 2023-09-05 | $25.66 | $26.15 | $24.87 | $25.31 | $25.31 | 25,706 |
| 2023-09-01 | $25.05 | $26.08 | $25.02 | $25.93 | $25.93 | 37,718 |
| 2023-08-31 | $25.01 | $25.43 | $24.77 | $25.02 | $25.02 | 33,283 |
| 2023-08-30 | $25.32 | $25.52 | $25.01 | $25.01 | $25.01 | 20,068 |
| 2023-08-29 | $25.61 | $25.76 | $25.17 | $25.47 | $25.47 | 12,027 |
| 2023-08-28 | $25.00 | $25.44 | $25.00 | $25.20 | $25.20 | 11,430 |
| 2023-08-25 | $24.88 | $24.88 | $24.47 | $24.68 | $24.68 | 30,485 |
| 2023-08-24 | $24.32 | $24.93 | $23.90 | $24.92 | $24.92 | 43,628 |
| 2023-08-23 | $24.46 | $24.74 | $24.35 | $24.53 | $24.53 | 12,911 |
| 2023-08-22 | $25.84 | $25.84 | $24.37 | $24.42 | $24.42 | 24,377 |
| 2023-08-21 | $25.64 | $26.09 | $25.26 | $25.79 | $25.79 | 33,989 |
| 2023-08-18 | $25.27 | $25.80 | $25.27 | $25.68 | $25.68 | 13,635 |
| 2023-08-17 | $25.35 | $25.75 | $25.35 | $25.62 | $25.62 | 17,781 |
| 2023-08-16 | $25.21 | $25.60 | $25.13 | $25.36 | $25.36 | 15,252 |
| 2023-08-15 | $25.82 | $26.13 | $25.46 | $25.64 | $25.64 | 16,591 |
| 2023-08-14 | $26.45 | $26.45 | $25.49 | $26.28 | $26.28 | 13,121 |
| 2023-08-11 | $26.34 | $26.90 | $26.34 | $26.80 | $26.80 | 18,434 |
| 2023-08-10 | $27.09 | $27.09 | $26.28 | $26.52 | $26.52 | 22,034 |
| 2023-08-09 | $26.72 | $27.09 | $26.35 | $26.76 | $26.76 | 28,813 |
| 2023-08-08 | $26.51 | $26.97 | $26.10 | $26.94 | $26.94 | 49,553 |
| 2023-08-07 | $26.82 | $27.35 | $26.71 | $27.01 | $27.01 | 37,708 |
| 2023-08-04 | $27.50 | $28.19 | $27.50 | $27.68 | $27.68 | 18,365 |
| 2023-08-03 | $27.45 | $27.87 | $27.29 | $27.41 | $27.41 | 14,515 |
| 2023-08-02 | $26.99 | $27.51 | $26.99 | $27.25 | $27.25 | 17,444 |
| 2023-08-01 | $27.05 | $27.53 | $26.60 | $27.38 | $27.38 | 20,501 |
| 2023-07-31 | $27.35 | $27.77 | $26.68 | $27.16 | $27.16 | 27,328 |
| 2023-07-28 | $27.53 | $27.53 | $27.15 | $27.42 | $27.42 | 15,950 |
| 2023-07-27 | $27.48 | $27.57 | $26.94 | $27.21 | $27.21 | 19,038 |
| 2023-07-26 | $26.76 | $27.78 | $26.76 | $27.63 | $27.63 | 23,059 |
| 2023-07-25 | $26.29 | $26.93 | $26.25 | $26.53 | $26.53 | 23,274 |
| 2023-07-24 | $26.52 | $26.66 | $26.20 | $26.47 | $26.47 | 22,234 |
| 2023-07-21 | $27.07 | $27.07 | $26.07 | $26.30 | $26.30 | 40,145 |
| 2023-07-20 | $26.71 | $27.15 | $26.31 | $26.93 | $26.93 | 27,153 |
| 2023-07-19 | $25.69 | $26.70 | $25.06 | $26.55 | $26.55 | 58,425 |
| 2023-07-18 | $24.92 | $26.25 | $24.92 | $25.88 | $25.88 | 50,535 |
| 2023-07-17 | $23.84 | $24.93 | $23.79 | $24.58 | $24.58 | 53,411 |
| 2023-07-14 | $24.07 | $24.21 | $23.38 | $23.99 | $23.99 | 29,527 |
| 2023-07-13 | $24.15 | $24.38 | $23.82 | $23.99 | $23.99 | 20,557 |
| 2023-07-12 | $24.02 | $24.45 | $23.70 | $23.78 | $23.78 | 29,226 |
| 2023-07-11 | $23.22 | $23.71 | $22.91 | $23.51 | $23.51 | 75,818 |
| 2023-07-10 | $22.50 | $23.47 | $22.50 | $23.02 | $23.02 | 48,965 |
| 2023-07-07 | $22.08 | $22.85 | $22.08 | $22.70 | $22.70 | 180,728 |
| 2023-07-06 | $21.79 | $22.23 | $21.79 | $21.90 | $21.90 | 40,126 |
| 2023-07-05 | $22.92 | $23.46 | $22.75 | $22.85 | $22.85 | 35,052 |
| 2023-07-03 | $22.77 | $23.48 | $22.77 | $23.08 | $23.08 | 17,190 |
| 2023-06-30 | $23.25 | $23.38 | $22.67 | $22.78 | $22.78 | 28,029 |
| 2023-06-29 | $23.24 | $23.77 | $23.01 | $23.12 | $23.12 | 31,931 |
| 2023-06-28 | $23.42 | $23.43 | $23.10 | $23.12 | $23.02 | 33,709 |
| 2023-06-27 | $23.47 | $24.20 | $23.47 | $23.68 | $23.58 | 35,096 |
| 2023-06-26 | $24.24 | $24.38 | $23.90 | $24.01 | $23.91 | 34,971 |
| 2023-06-23 | $23.50 | $24.34 | $23.01 | $24.34 | $24.34 | 154,642 |
| 2023-06-22 | $24.50 | $24.50 | $23.68 | $23.96 | $23.96 | 21,654 |
| 2023-06-21 | $25.15 | $25.50 | $24.68 | $24.78 | $24.78 | 22,623 |
| 2023-06-20 | $25.61 | $25.77 | $24.94 | $25.29 | $25.29 | 48,589 |
| 2023-06-16 | $26.30 | $26.30 | $25.41 | $25.69 | $25.69 | 117,296 |
| 2023-06-15 | $24.87 | $25.60 | $24.87 | $25.60 | $25.60 | 40,059 |
| 2023-06-14 | $25.16 | $25.48 | $24.58 | $24.92 | $24.92 | 63,253 |
| 2023-06-13 | $24.56 | $25.24 | $24.39 | $25.08 | $25.08 | 31,837 |
| 2023-06-12 | $24.32 | $24.32 | $23.60 | $23.98 | $23.98 | 28,951 |
| 2023-06-09 | $24.87 | $25.48 | $24.14 | $24.41 | $24.41 | 30,684 |
| 2023-06-08 | $25.47 | $25.47 | $24.47 | $25.09 | $25.09 | 27,248 |
| 2023-06-07 | $24.67 | $25.66 | $24.67 | $25.38 | $25.38 | 44,201 |
| 2023-06-06 | $23.87 | $24.75 | $23.81 | $24.36 | $24.36 | 38,320 |
| 2023-06-05 | $23.95 | $23.95 | $23.11 | $23.30 | $23.30 | 37,800 |
| 2023-06-02 | $22.71 | $24.13 | $22.37 | $23.98 | $23.98 | 35,581 |
| 2023-06-01 | $22.51 | $22.79 | $22.09 | $22.58 | $22.58 | 17,904 |
| 2023-05-31 | $22.94 | $22.94 | $22.08 | $22.34 | $22.34 | 48,501 |
| 2023-05-30 | $22.71 | $22.83 | $22.41 | $22.76 | $22.76 | 17,885 |
| 2023-05-26 | $22.75 | $22.89 | $22.60 | $22.67 | $22.67 | 14,588 |
| 2023-05-25 | $23.08 | $23.36 | $22.52 | $22.66 | $22.66 | 25,257 |
| 2023-05-24 | $23.55 | $24.03 | $23.02 | $23.17 | $23.17 | 32,478 |
| 2023-05-23 | $22.70 | $24.00 | $22.45 | $23.55 | $23.55 | 36,240 |
| 2023-05-22 | $22.56 | $23.19 | $22.07 | $22.89 | $22.89 | 58,070 |
| 2023-05-19 | $23.04 | $23.07 | $22.21 | $22.47 | $22.47 | 43,925 |
| 2023-05-18 | $22.58 | $22.74 | $22.39 | $22.67 | $22.67 | 28,489 |
| 2023-05-17 | $20.97 | $22.60 | $20.92 | $22.60 | $22.60 | 51,630 |
| 2023-05-16 | $21.41 | $22.00 | $20.97 | $20.97 | $20.97 | 39,612 |
| 2023-05-15 | $21.34 | $21.67 | $21.25 | $21.35 | $21.35 | 25,335 |
| 2023-05-12 | $21.35 | $21.40 | $20.80 | $21.15 | $21.15 | 43,617 |
| 2023-05-11 | $20.74 | $21.35 | $20.50 | $21.16 | $21.16 | 39,260 |
| 2023-05-10 | $21.44 | $21.54 | $20.62 | $20.90 | $20.90 | 54,577 |
| 2023-05-09 | $20.93 | $21.42 | $20.55 | $21.12 | $21.12 | 36,049 |
| 2023-05-08 | $21.84 | $21.84 | $20.79 | $21.02 | $21.02 | 26,348 |
| 2023-05-05 | $21.54 | $21.82 | $21.23 | $21.64 | $21.64 | 77,853 |
| 2023-05-04 | $21.56 | $21.85 | $20.74 | $21.44 | $21.44 | 56,092 |
| 2023-05-03 | $21.96 | $22.54 | $21.85 | $21.87 | $21.87 | 47,697 |
| 2023-05-02 | $22.88 | $22.88 | $21.23 | $21.84 | $21.84 | 51,954 |
| 2023-05-01 | $23.74 | $23.74 | $22.62 | $23.00 | $23.00 | 38,886 |
| 2023-04-28 | $23.08 | $24.93 | $22.77 | $23.55 | $23.55 | 44,784 |
| 2023-04-27 | $23.21 | $23.40 | $22.80 | $23.19 | $23.19 | 43,350 |
| 2023-04-26 | $22.93 | $23.06 | $22.55 | $23.01 | $23.01 | 48,914 |
| 2023-04-25 | $23.01 | $23.20 | $22.88 | $22.94 | $22.94 | 41,510 |
| 2023-04-24 | $23.76 | $23.96 | $23.27 | $23.33 | $23.33 | 24,919 |
| 2023-04-21 | $23.27 | $23.93 | $23.20 | $23.80 | $23.80 | 53,019 |
| 2023-04-20 | $23.35 | $23.57 | $23.12 | $23.33 | $23.33 | 57,792 |
| 2023-04-19 | $24.49 | $24.49 | $23.56 | $23.61 | $23.61 | 55,690 |
| 2023-04-18 | $24.52 | $24.52 | $23.47 | $24.27 | $24.27 | 49,915 |
| 2023-04-17 | $24.49 | $24.77 | $23.53 | $24.72 | $24.72 | 39,789 |
| 2023-04-14 | $24.75 | $24.81 | $24.25 | $24.48 | $24.48 | 59,751 |
| 2023-04-13 | $24.68 | $24.90 | $24.40 | $24.44 | $24.44 | 78,660 |
| 2023-04-12 | $24.90 | $24.90 | $24.43 | $24.48 | $24.48 | 36,250 |
| 2023-04-11 | $24.66 | $24.90 | $24.42 | $24.60 | $24.60 | 43,791 |
| 2023-04-10 | $24.52 | $25.03 | $24.39 | $24.67 | $24.67 | 84,516 |
| 2023-04-06 | $24.42 | $24.70 | $24.35 | $24.54 | $24.54 | 42,172 |
| 2023-04-05 | $24.12 | $24.50 | $24.04 | $24.25 | $24.25 | 36,604 |
| 2023-04-04 | $24.76 | $24.76 | $24.00 | $24.23 | $24.23 | 48,193 |
| 2023-04-03 | $24.39 | $24.89 | $24.24 | $24.70 | $24.70 | 81,035 |
| 2023-03-31 | $24.01 | $24.56 | $23.81 | $24.37 | $24.37 | 101,144 |
| 2023-03-30 | $24.59 | $24.59 | $23.79 | $23.88 | $23.88 | 30,234 |
| 2023-03-29 | $24.50 | $24.75 | $24.18 | $24.60 | $24.60 | 32,780 |
| 2023-03-28 | $24.88 | $24.88 | $24.18 | $24.40 | $24.40 | 32,197 |
| 2023-03-27 | $24.93 | $25.22 | $24.69 | $24.95 | $24.95 | 58,445 |
| 2023-03-24 | $23.48 | $24.55 | $23.47 | $24.50 | $24.50 | 57,440 |
| 2023-03-23 | $24.91 | $24.91 | $23.48 | $23.63 | $23.63 | 52,924 |
| 2023-03-22 | $25.99 | $25.99 | $24.67 | $24.72 | $24.72 | 54,029 |
| 2023-03-21 | $25.18 | $25.95 | $24.87 | $25.93 | $25.93 | 53,023 |
| 2023-03-20 | $24.72 | $25.26 | $24.57 | $24.72 | $24.72 | 63,370 |
| 2023-03-17 | $26.02 | $26.14 | $24.37 | $24.49 | $24.49 | 128,725 |
| 2023-03-16 | $25.50 | $27.04 | $25.16 | $26.63 | $26.63 | 66,513 |
| 2023-03-15 | $26.11 | $26.11 | $25.20 | $25.82 | $25.82 | 76,623 |
| 2023-03-14 | $26.97 | $29.26 | $26.50 | $26.70 | $26.70 | 92,388 |
| 2023-03-13 | $27.36 | $27.36 | $25.15 | $26.15 | $26.15 | 134,708 |
| 2023-03-10 | $27.59 | $28.22 | $27.00 | $27.80 | $27.80 | 114,455 |
| 2023-03-09 | $29.46 | $29.48 | $27.87 | $27.95 | $27.95 | 81,805 |
| 2023-03-08 | $29.54 | $29.93 | $29.37 | $29.64 | $29.64 | 61,303 |
| 2023-03-07 | $29.36 | $29.65 | $29.36 | $29.56 | $29.56 | 67,925 |
| 2023-03-06 | $29.47 | $29.81 | $29.25 | $29.71 | $29.71 | 109,409 |
| 2023-03-03 | $29.10 | $29.51 | $28.69 | $29.32 | $29.32 | 28,896 |
| 2023-03-02 | $29.25 | $29.49 | $28.81 | $28.98 | $28.98 | 35,359 |
| 2023-03-01 | $29.97 | $30.19 | $29.10 | $29.44 | $29.44 | 61,886 |
| 2023-02-28 | $29.86 | $30.25 | $29.80 | $30.06 | $30.06 | 101,719 |
| 2023-02-27 | $30.25 | $30.30 | $29.91 | $29.99 | $29.99 | 57,229 |
| 2023-02-24 | $30.12 | $30.37 | $29.92 | $30.02 | $30.02 | 63,422 |
| 2023-02-23 | $30.47 | $30.66 | $30.23 | $30.48 | $30.48 | 77,245 |
| 2023-02-22 | $31.00 | $31.22 | $30.34 | $30.48 | $30.48 | 62,832 |
| 2023-02-21 | $31.45 | $31.64 | $30.88 | $31.03 | $31.03 | 79,595 |
| 2023-02-17 | $31.31 | $32.06 | $30.40 | $31.73 | $31.73 | 53,942 |
| 2023-02-16 | $31.07 | $31.39 | $30.89 | $31.22 | $31.22 | 49,432 |
| 2023-02-15 | $30.70 | $31.44 | $30.32 | $31.41 | $31.41 | 41,503 |
| 2023-02-14 | $30.67 | $31.06 | $30.60 | $30.80 | $30.80 | 39,846 |
| 2023-02-13 | $30.62 | $30.93 | $30.32 | $30.87 | $30.87 | 51,315 |
| 2023-02-10 | $30.50 | $30.60 | $30.41 | $30.47 | $30.47 | 38,926 |
| 2023-02-09 | $30.88 | $30.88 | $28.98 | $30.54 | $30.54 | 56,787 |
| 2023-02-08 | $31.29 | $31.53 | $30.80 | $30.87 | $30.87 | 58,558 |
| 2023-02-07 | $30.97 | $31.54 | $30.68 | $31.44 | $31.44 | 45,446 |
| 2023-02-06 | $31.10 | $31.39 | $30.60 | $31.21 | $31.21 | 40,134 |
| 2023-02-03 | $30.76 | $31.53 | $30.76 | $31.36 | $31.36 | 44,815 |
| 2023-02-02 | $30.20 | $31.06 | $29.98 | $31.02 | $31.02 | 46,286 |
| 2023-02-01 | $29.76 | $30.45 | $29.76 | $29.96 | $29.96 | 58,615 |
| 2023-01-31 | $28.72 | $29.85 | $28.25 | $29.85 | $29.85 | 60,961 |
| 2023-01-30 | $28.94 | $28.97 | $28.62 | $28.80 | $28.80 | 37,229 |
| 2023-01-27 | $29.96 | $30.00 | $28.51 | $28.97 | $28.97 | 55,685 |
| 2023-01-26 | $31.69 | $32.53 | $28.18 | $29.87 | $29.87 | 100,483 |
| 2023-01-25 | $32.11 | $32.11 | $31.77 | $31.95 | $31.95 | 24,549 |
| 2023-01-24 | $32.25 | $32.25 | $31.88 | $32.08 | $32.08 | 21,946 |
| 2023-01-23 | $32.24 | $32.39 | $31.96 | $32.20 | $32.20 | 26,677 |
| 2023-01-20 | $31.85 | $32.22 | $31.64 | $32.10 | $32.10 | 38,195 |
| 2023-01-19 | $31.65 | $31.88 | $31.42 | $31.63 | $31.63 | 24,504 |
| 2023-01-18 | $32.66 | $32.72 | $31.68 | $31.75 | $31.75 | 31,282 |
| 2023-01-17 | $33.19 | $33.77 | $32.61 | $32.68 | $32.68 | 30,997 |
| 2023-01-13 | $32.98 | $33.28 | $32.59 | $33.12 | $33.12 | 24,958 |
| 2023-01-12 | $32.61 | $33.29 | $32.49 | $33.18 | $33.18 | 28,173 |
| 2023-01-11 | $32.62 | $32.65 | $32.30 | $32.44 | $32.44 | 36,285 |
| 2023-01-10 | $32.24 | $32.95 | $32.21 | $32.76 | $32.76 | 33,168 |
| 2023-01-09 | $32.57 | $32.79 | $32.10 | $32.31 | $32.31 | 60,829 |
| 2023-01-06 | $31.93 | $32.58 | $31.73 | $32.56 | $32.56 | 32,624 |
| 2023-01-05 | $31.95 | $31.95 | $31.64 | $31.74 | $31.74 | 27,295 |
| 2023-01-04 | $32.84 | $32.84 | $32.15 | $32.26 | $32.26 | 43,305 |
| 2023-01-03 | $32.73 | $33.02 | $32.30 | $32.51 | $32.51 | 47,079 |
| 2022-12-30 | $32.56 | $32.92 | $32.55 | $32.67 | $32.67 | 27,856 |
| 2022-12-29 | $32.11 | $32.82 | $31.92 | $32.73 | $32.73 | 61,261 |
| 2022-12-28 | $32.63 | $32.64 | $32.12 | $32.14 | $32.04 | 34,058 |
| 2022-12-27 | $33.13 | $33.13 | $32.65 | $32.68 | $32.58 | 35,483 |
| 2022-12-23 | $32.75 | $33.09 | $32.74 | $32.85 | $32.75 | 32,332 |
| 2022-12-22 | $33.13 | $33.13 | $32.50 | $32.76 | $32.66 | 40,467 |
| 2022-12-21 | $33.32 | $33.62 | $33.07 | $33.21 | $33.11 | 104,520 |
| 2022-12-20 | $33.14 | $33.44 | $32.99 | $33.19 | $33.09 | 88,226 |
| 2022-12-19 | $33.24 | $33.39 | $32.43 | $33.14 | $33.04 | 45,628 |
| 2022-12-16 | $32.99 | $33.68 | $32.71 | $33.55 | $33.55 | 170,547 |
| 2022-12-15 | $34.22 | $34.22 | $33.35 | $33.43 | $33.43 | 40,205 |
| 2022-12-14 | $34.94 | $35.13 | $34.35 | $34.57 | $34.57 | 43,693 |
| 2022-12-13 | $36.79 | $36.97 | $34.79 | $35.01 | $35.01 | 74,976 |
| 2022-12-12 | $36.18 | $36.60 | $35.70 | $36.38 | $36.38 | 60,904 |
| 2022-12-09 | $35.99 | $36.18 | $35.92 | $35.94 | $35.94 | 34,627 |
| 2022-12-08 | $36.04 | $36.35 | $35.56 | $36.12 | $36.12 | 33,568 |
| 2022-12-07 | $35.90 | $36.44 | $35.90 | $36.00 | $36.00 | 36,706 |
| 2022-12-06 | $35.85 | $36.20 | $35.40 | $36.18 | $36.18 | 88,823 |
| 2022-12-05 | $36.63 | $36.63 | $35.71 | $36.08 | $36.08 | 72,684 |
| 2022-12-02 | $36.70 | $37.07 | $36.61 | $36.89 | $36.89 | 39,281 |
| 2022-12-01 | $36.70 | $37.00 | $36.30 | $36.90 | $36.90 | 52,986 |
| 2022-11-30 | $36.01 | $36.71 | $35.78 | $36.56 | $36.56 | 364,359 |
| 2022-11-29 | $35.87 | $36.20 | $35.78 | $36.09 | $36.09 | 36,137 |
| 2022-11-28 | $36.65 | $36.65 | $35.73 | $35.77 | $35.77 | 28,347 |
| 2022-11-25 | $36.53 | $36.74 | $36.24 | $36.74 | $36.74 | 27,380 |
| 2022-11-23 | $36.65 | $36.67 | $36.40 | $36.60 | $36.60 | 25,460 |
| 2022-11-22 | $36.83 | $36.83 | $36.22 | $36.55 | $36.55 | 48,060 |
| 2022-11-21 | $36.51 | $36.79 | $36.49 | $36.53 | $36.53 | 81,522 |
| 2022-11-18 | $37.21 | $37.37 | $36.50 | $36.72 | $36.72 | 47,858 |
| 2022-11-17 | $36.43 | $36.95 | $36.41 | $36.67 | $36.67 | 32,827 |
| 2022-11-16 | $37.13 | $37.16 | $36.57 | $36.73 | $36.73 | 49,205 |
| 2022-11-15 | $37.23 | $37.31 | $36.72 | $37.00 | $37.00 | 42,598 |
| 2022-11-14 | $36.66 | $37.30 | $36.35 | $36.84 | $36.84 | 39,157 |
| 2022-11-11 | $37.85 | $38.04 | $34.96 | $36.79 | $36.79 | 78,006 |
| 2022-11-10 | $36.99 | $37.89 | $36.44 | $37.87 | $37.87 | 93,391 |
| 2022-11-09 | $36.18 | $36.57 | $36.02 | $36.24 | $36.24 | 33,869 |
| 2022-11-08 | $36.00 | $36.35 | $35.95 | $36.18 | $36.18 | 74,308 |
| 2022-11-07 | $35.71 | $36.21 | $35.71 | $36.03 | $36.03 | 52,817 |
| 2022-11-04 | $35.02 | $35.77 | $35.00 | $35.76 | $35.76 | 43,203 |
| 2022-11-03 | $34.78 | $35.02 | $34.09 | $34.85 | $34.85 | 19,137 |
| 2022-11-02 | $35.48 | $36.04 | $34.90 | $34.90 | $34.90 | 58,089 |
| 2022-11-01 | $35.95 | $36.09 | $35.35 | $35.70 | $35.70 | 58,969 |
| 2022-10-31 | $35.26 | $35.88 | $34.02 | $35.72 | $35.72 | 53,961 |
| 2022-10-28 | $35.05 | $35.60 | $34.88 | $35.45 | $35.45 | 92,195 |
| 2022-10-27 | $35.14 | $35.40 | $34.78 | $34.86 | $34.86 | 42,151 |
| 2022-10-26 | $34.69 | $35.50 | $34.41 | $35.00 | $35.00 | 67,520 |
| 2022-10-25 | $34.34 | $34.69 | $34.03 | $34.50 | $34.50 | 65,967 |
| 2022-10-24 | $33.79 | $34.58 | $33.70 | $34.35 | $34.35 | 41,860 |
| 2022-10-21 | $33.68 | $34.03 | $32.82 | $33.67 | $33.67 | 109,266 |
| 2022-10-20 | $34.72 | $34.87 | $33.02 | $33.37 | $33.37 | 57,204 |
| 2022-10-19 | $34.00 | $34.72 | $33.25 | $34.70 | $34.70 | 72,892 |
| 2022-10-18 | $34.00 | $34.00 | $33.24 | $33.36 | $33.36 | 35,976 |
| 2022-10-17 | $33.00 | $33.50 | $32.68 | $33.37 | $33.37 | 40,770 |
| 2022-10-14 | $33.02 | $33.37 | $32.51 | $32.57 | $32.57 | 43,228 |
| 2022-10-13 | $30.86 | $32.90 | $30.80 | $32.74 | $32.74 | 65,361 |
| 2022-10-12 | $30.76 | $31.33 | $30.61 | $31.00 | $31.00 | 32,487 |
| 2022-10-11 | $30.97 | $31.54 | $30.53 | $30.83 | $30.83 | 38,208 |
| 2022-10-10 | $30.28 | $31.16 | $30.28 | $30.84 | $30.84 | 25,468 |
| 2022-10-07 | $30.73 | $30.75 | $30.23 | $30.37 | $30.37 | 28,004 |
| 2022-10-06 | $30.98 | $31.22 | $30.74 | $30.79 | $30.79 | 25,160 |
| 2022-10-05 | $30.92 | $31.32 | $30.92 | $31.11 | $31.11 | 22,707 |
| 2022-10-04 | $30.40 | $31.42 | $30.40 | $31.27 | $31.27 | 34,360 |
| 2022-10-03 | $29.68 | $30.45 | $29.68 | $30.23 | $30.23 | 35,265 |
| 2022-09-30 | $29.92 | $30.29 | $29.54 | $29.63 | $29.63 | 32,297 |
| 2022-09-29 | $29.91 | $30.55 | $29.44 | $29.72 | $29.72 | 27,695 |
| 2022-09-28 | $29.82 | $30.36 | $29.61 | $30.09 | $29.99 | 27,733 |
| 2022-09-27 | $30.26 | $30.55 | $29.72 | $29.93 | $29.83 | 26,604 |
| 2022-09-26 | $29.99 | $30.23 | $29.74 | $30.11 | $30.11 | 31,023 |
| 2022-09-23 | $30.12 | $30.13 | $29.52 | $29.97 | $29.97 | 27,551 |
| 2022-09-22 | $31.26 | $31.26 | $30.57 | $30.88 | $30.88 | 30,577 |
| 2022-09-21 | $30.47 | $31.63 | $30.47 | $31.30 | $31.30 | 39,996 |
| 2022-09-20 | $29.83 | $30.36 | $29.83 | $30.17 | $30.17 | 24,705 |
| 2022-09-19 | $29.54 | $30.26 | $29.08 | $30.14 | $30.14 | 21,112 |
| 2022-09-16 | $29.30 | $29.80 | $29.05 | $29.74 | $29.74 | 109,226 |
| 2022-09-15 | $29.44 | $29.91 | $29.39 | $29.60 | $29.60 | 25,781 |
| 2022-09-14 | $29.30 | $29.55 | $29.03 | $29.53 | $29.53 | 36,365 |
| 2022-09-13 | $29.83 | $30.11 | $29.10 | $29.20 | $29.20 | 41,198 |
| 2022-09-12 | $30.25 | $30.61 | $30.03 | $30.61 | $30.61 | 28,995 |
| 2022-09-09 | $30.21 | $30.30 | $29.80 | $30.26 | $30.26 | 25,353 |
| 2022-09-08 | $29.94 | $30.35 | $29.57 | $30.09 | $30.09 | 65,245 |
| 2022-09-07 | $29.85 | $30.24 | $29.50 | $30.19 | $30.19 | 30,557 |
| 2022-09-06 | $30.97 | $30.97 | $29.67 | $29.96 | $29.96 | 29,398 |
| 2022-09-02 | $31.04 | $31.33 | $30.57 | $30.69 | $30.69 | 38,347 |
| 2022-09-01 | $31.23 | $31.27 | $30.69 | $31.01 | $31.01 | 28,211 |
| 2022-08-31 | $31.73 | $31.73 | $31.18 | $31.23 | $31.23 | 33,506 |
| 2022-08-30 | $31.88 | $31.97 | $31.37 | $31.52 | $31.52 | 28,041 |
| 2022-08-29 | $32.07 | $32.19 | $31.59 | $31.62 | $31.62 | 16,384 |
| 2022-08-26 | $32.68 | $32.79 | $32.20 | $32.34 | $32.34 | 22,121 |
| 2022-08-25 | $32.64 | $33.00 | $32.64 | $32.91 | $32.91 | 23,629 |
| 2022-08-24 | $32.37 | $32.66 | $32.37 | $32.60 | $32.60 | 30,392 |
| 2022-08-23 | $32.91 | $33.23 | $32.62 | $32.62 | $32.62 | 36,533 |
| 2022-08-22 | $32.80 | $32.80 | $32.39 | $32.76 | $32.76 | 27,077 |
| 2022-08-19 | $33.34 | $33.35 | $32.90 | $33.11 | $33.11 | 21,235 |
| 2022-08-18 | $33.57 | $33.76 | $33.33 | $33.58 | $33.58 | 27,857 |
| 2022-08-17 | $33.90 | $33.97 | $33.55 | $33.83 | $33.83 | 33,006 |
| 2022-08-16 | $33.61 | $34.13 | $33.61 | $34.03 | $34.03 | 56,965 |
| 2022-08-15 | $33.11 | $33.87 | $33.04 | $33.79 | $33.79 | 30,987 |
| 2022-08-12 | $32.69 | $33.50 | $32.68 | $33.39 | $33.39 | 64,566 |
| 2022-08-11 | $32.41 | $32.84 | $32.33 | $32.78 | $32.78 | 34,768 |
| 2022-08-10 | $31.39 | $32.16 | $31.38 | $32.00 | $32.00 | 49,178 |
| 2022-08-09 | $30.35 | $31.95 | $29.75 | $31.27 | $31.27 | 198,692 |
| 2022-08-08 | $31.59 | $32.08 | $31.49 | $31.78 | $31.78 | 32,478 |
| 2022-08-05 | $31.41 | $32.00 | $31.40 | $31.67 | $31.67 | 35,161 |
| 2022-08-04 | $31.70 | $31.86 | $31.49 | $31.62 | $31.62 | 30,555 |
| 2022-08-03 | $31.22 | $32.23 | $31.01 | $31.81 | $31.81 | 29,052 |
| 2022-08-02 | $30.80 | $31.48 | $30.52 | $31.05 | $31.05 | 158,456 |
| 2022-08-01 | $31.85 | $31.85 | $31.02 | $31.27 | $31.27 | 41,539 |
| 2022-07-29 | $31.81 | $32.09 | $31.73 | $31.95 | $31.95 | 29,446 |
| 2022-07-28 | $31.23 | $31.93 | $31.23 | $31.75 | $31.75 | 23,900 |
| 2022-07-27 | $29.88 | $31.64 | $29.88 | $31.54 | $31.54 | 27,418 |
| 2022-07-26 | $30.70 | $31.40 | $30.70 | $31.12 | $31.12 | 20,497 |
| 2022-07-25 | $31.08 | $31.23 | $30.98 | $31.16 | $31.16 | 60,415 |
| 2022-07-22 | $30.93 | $31.52 | $30.52 | $30.81 | $30.81 | 24,966 |
| 2022-07-21 | $30.75 | $31.32 | $30.70 | $31.12 | $31.12 | 31,177 |
| 2022-07-20 | $30.98 | $30.99 | $29.39 | $30.67 | $30.67 | 35,601 |
| 2022-07-19 | $29.82 | $30.19 | $29.28 | $30.06 | $30.06 | 29,945 |
| 2022-07-18 | $29.68 | $29.82 | $29.21 | $29.48 | $29.48 | 17,790 |
| 2022-07-15 | $28.80 | $29.45 | $28.40 | $29.30 | $29.30 | 42,148 |
| 2022-07-14 | $28.27 | $29.49 | $28.06 | $28.39 | $28.39 | 38,044 |
| 2022-07-13 | $28.66 | $28.71 | $28.40 | $28.60 | $28.60 | 22,221 |
| 2022-07-12 | $29.06 | $29.59 | $28.61 | $28.86 | $28.86 | 71,939 |
| 2022-07-11 | $29.00 | $29.02 | $28.63 | $28.89 | $28.89 | 20,104 |
| 2022-07-08 | $28.90 | $29.05 | $28.72 | $29.00 | $29.00 | 20,189 |
| 2022-07-07 | $29.19 | $29.56 | $29.07 | $29.16 | $29.16 | 27,196 |
| 2022-07-06 | $29.33 | $29.48 | $28.78 | $29.22 | $29.22 | 32,947 |
| 2022-07-05 | $29.05 | $29.56 | $28.64 | $29.35 | $29.35 | 59,351 |
| 2022-07-01 | $29.03 | $29.69 | $29.03 | $29.50 | $29.50 | 34,738 |
| 2022-06-30 | $28.86 | $29.20 | $28.60 | $29.16 | $29.16 | 56,150 |
| 2022-06-29 | $29.66 | $30.17 | $28.90 | $29.20 | $29.20 | 56,811 |
| 2022-06-28 | $30.10 | $30.85 | $29.54 | $29.68 | $29.60 | 39,832 |
| 2022-06-27 | $30.23 | $30.50 | $29.86 | $30.05 | $29.97 | 42,865 |
| 2022-06-24 | $30.35 | $31.10 | $29.87 | $29.89 | $29.81 | 262,598 |
| 2022-06-23 | $31.14 | $31.14 | $30.06 | $30.21 | $30.13 | 44,561 |
| 2022-06-22 | $30.95 | $31.50 | $30.58 | $31.18 | $31.09 | 37,580 |
| 2022-06-21 | $31.13 | $31.68 | $30.86 | $31.43 | $31.34 | 179,827 |
| 2022-06-17 | $30.47 | $30.98 | $29.41 | $30.85 | $30.77 | 79,974 |
| 2022-06-16 | $30.07 | $30.32 | $29.84 | $30.29 | $30.21 | 39,295 |
| 2022-06-15 | $30.53 | $30.94 | $30.38 | $30.61 | $30.53 | 37,998 |
| 2022-06-14 | $30.09 | $30.36 | $29.78 | $30.18 | $30.10 | 32,591 |
| 2022-06-13 | $30.10 | $30.46 | $29.78 | $29.84 | $29.76 | 33,799 |
| 2022-06-10 | $30.62 | $30.77 | $30.23 | $30.47 | $30.39 | 19,391 |
| 2022-06-09 | $31.70 | $31.71 | $30.58 | $31.17 | $31.08 | 31,709 |
| 2022-06-08 | $32.26 | $32.26 | $31.71 | $31.95 | $31.86 | 24,064 |
| 2022-06-07 | $32.34 | $32.74 | $32.25 | $32.51 | $32.42 | 32,091 |
| 2022-06-06 | $32.54 | $33.02 | $32.34 | $32.62 | $32.53 | 32,015 |
| 2022-06-03 | $32.43 | $32.69 | $32.17 | $32.31 | $32.22 | 30,531 |
| 2022-06-02 | $31.97 | $32.58 | $31.96 | $32.58 | $32.49 | 20,665 |
| 2022-06-01 | $32.39 | $32.39 | $31.88 | $32.04 | $31.95 | 29,534 |
| 2022-05-31 | $32.03 | $32.77 | $31.73 | $32.51 | $32.42 | 41,253 |
| 2022-05-27 | $32.85 | $32.85 | $32.28 | $32.34 | $32.25 | 25,624 |
| 2022-05-26 | $32.34 | $32.67 | $31.70 | $32.27 | $32.18 | 35,878 |
| 2022-05-25 | $31.81 | $32.34 | $31.81 | $31.95 | $31.86 | 79,840 |
| 2022-05-24 | $31.17 | $31.83 | $31.01 | $31.75 | $31.66 | 52,702 |
| 2022-05-23 | $30.73 | $31.55 | $30.73 | $31.22 | $31.13 | 45,115 |
| 2022-05-20 | $30.52 | $30.52 | $29.89 | $30.29 | $30.21 | 29,720 |
| 2022-05-19 | $30.76 | $30.89 | $30.29 | $30.34 | $30.26 | 42,634 |
| 2022-05-18 | $31.20 | $31.43 | $30.64 | $30.84 | $30.76 | 33,694 |
| 2022-05-17 | $31.36 | $31.63 | $31.26 | $31.57 | $31.48 | 67,066 |
| 2022-05-16 | $30.86 | $31.11 | $30.56 | $30.85 | $30.77 | 28,372 |
| 2022-05-13 | $31.55 | $31.74 | $30.94 | $30.96 | $30.88 | 59,460 |
| 2022-05-12 | $31.35 | $31.49 | $30.85 | $31.36 | $31.27 | 62,098 |
| 2022-05-11 | $31.35 | $31.98 | $31.35 | $31.64 | $31.55 | 51,167 |
| 2022-05-10 | $31.74 | $32.11 | $31.10 | $31.44 | $31.35 | 44,230 |
| 2022-05-09 | $31.17 | $31.96 | $31.01 | $31.71 | $31.62 | 47,883 |
| 2022-05-06 | $31.90 | $31.90 | $31.11 | $31.55 | $31.46 | 36,543 |
| 2022-05-05 | $32.11 | $32.12 | $31.47 | $31.75 | $31.66 | 85,949 |
| 2022-05-04 | $31.61 | $32.48 | $31.61 | $32.44 | $32.35 | 47,795 |
| 2022-05-03 | $31.41 | $31.78 | $30.97 | $31.72 | $31.63 | 47,484 |
| 2022-05-02 | $30.61 | $31.27 | $30.60 | $31.22 | $31.13 | 91,697 |
| 2022-04-29 | $31.80 | $31.80 | $30.44 | $30.53 | $30.45 | 37,174 |
| 2022-04-28 | $31.75 | $31.96 | $31.18 | $31.71 | $31.62 | 30,340 |
| 2022-04-27 | $31.44 | $32.00 | $31.29 | $31.42 | $31.33 | 42,831 |
| 2022-04-26 | $32.45 | $33.02 | $31.51 | $31.51 | $31.42 | 89,388 |
| 2022-04-25 | $33.04 | $33.37 | $32.47 | $32.77 | $32.68 | 61,637 |
| 2022-04-22 | $33.86 | $34.57 | $33.11 | $33.37 | $33.28 | 53,175 |
| 2022-04-21 | $34.48 | $35.05 | $33.74 | $33.74 | $33.65 | 72,545 |
| 2022-04-20 | $32.62 | $34.93 | $32.62 | $34.50 | $34.41 | 80,088 |
| 2022-04-19 | $31.19 | $31.76 | $31.19 | $31.52 | $31.43 | 41,365 |
| 2022-04-18 | $30.62 | $31.20 | $30.62 | $30.91 | $30.83 | 30,396 |
| 2022-04-14 | $30.75 | $31.04 | $30.52 | $30.83 | $30.75 | 48,821 |
| 2022-04-13 | $30.45 | $30.81 | $30.41 | $30.67 | $30.59 | 48,502 |
| 2022-04-12 | $30.34 | $30.91 | $30.34 | $30.61 | $30.53 | 78,826 |
| 2022-04-11 | $29.80 | $30.65 | $29.80 | $30.34 | $30.26 | 74,517 |
| 2022-04-08 | $30.04 | $30.31 | $29.45 | $29.87 | $29.79 | 181,235 |
| 2022-04-07 | $30.84 | $30.84 | $30.18 | $30.32 | $30.24 | 33,385 |
| 2022-04-06 | $31.58 | $31.96 | $30.69 | $30.78 | $30.70 | 50,368 |
| 2022-04-05 | $32.04 | $32.12 | $31.22 | $31.49 | $31.40 | 39,023 |
| 2022-04-04 | $31.48 | $31.78 | $31.17 | $31.65 | $31.56 | 38,148 |
| 2022-04-01 | $32.22 | $32.81 | $31.86 | $32.08 | $31.99 | 50,867 |
| 2022-03-31 | $32.13 | $32.88 | $31.86 | $32.31 | $32.22 | 44,108 |
| 2022-03-30 | $32.85 | $33.29 | $32.00 | $32.22 | $32.13 | 38,152 |
| 2022-03-29 | $32.87 | $33.08 | $32.71 | $33.05 | $32.88 | 37,759 |
| 2022-03-28 | $32.61 | $33.22 | $32.23 | $32.50 | $32.33 | 45,561 |
| 2022-03-25 | $32.16 | $33.02 | $32.14 | $32.90 | $32.73 | 41,621 |
| 2022-03-24 | $31.48 | $31.80 | $31.20 | $31.76 | $31.59 | 58,290 |
| 2022-03-23 | $31.64 | $32.14 | $31.22 | $31.39 | $31.23 | 36,840 |
| 2022-03-22 | $31.65 | $32.15 | $31.34 | $31.97 | $31.80 | 105,745 |
| 2022-03-21 | $31.68 | $31.68 | $30.89 | $31.20 | $31.04 | 128,127 |
| 2022-03-18 | $31.95 | $32.12 | $30.98 | $31.68 | $31.52 | 67,477 |
| 2022-03-17 | $32.29 | $32.29 | $31.40 | $31.96 | $31.79 | 39,584 |
| 2022-03-16 | $32.32 | $32.75 | $32.08 | $32.23 | $32.06 | 46,341 |
| 2022-03-15 | $31.78 | $32.51 | $31.65 | $32.17 | $32.00 | 48,999 |
| 2022-03-14 | $31.37 | $32.19 | $31.04 | $31.97 | $31.80 | 47,237 |
| 2022-03-11 | $31.21 | $31.84 | $30.55 | $30.90 | $30.74 | 59,760 |
| 2022-03-10 | $30.53 | $31.28 | $30.53 | $31.19 | $31.03 | 22,802 |
| 2022-03-09 | $30.92 | $31.42 | $30.50 | $30.91 | $30.75 | 36,143 |
| 2022-03-08 | $30.35 | $31.19 | $30.32 | $30.32 | $30.16 | 43,972 |
| 2022-03-07 | $30.93 | $31.01 | $30.24 | $30.32 | $30.16 | 31,888 |
| 2022-03-04 | $30.65 | $30.94 | $30.42 | $30.93 | $30.77 | 29,541 |
| 2022-03-03 | $31.26 | $31.39 | $30.85 | $31.21 | $31.05 | 24,032 |
| 2022-03-02 | $30.43 | $31.30 | $29.79 | $31.22 | $31.06 | 22,589 |
| 2022-03-01 | $31.05 | $31.05 | $29.60 | $30.18 | $30.02 | 44,366 |
| 2022-02-28 | $31.15 | $32.12 | $30.80 | $31.45 | $31.29 | 41,856 |
| 2022-02-25 | $30.79 | $31.78 | $30.79 | $31.65 | $31.49 | 23,600 |
| 2022-02-24 | $30.72 | $30.88 | $29.88 | $30.65 | $30.49 | 42,122 |
| 2022-02-23 | $32.06 | $32.36 | $31.42 | $31.69 | $31.53 | 42,295 |
| 2022-02-22 | $32.21 | $32.57 | $31.91 | $31.92 | $31.75 | 45,221 |
| 2022-02-18 | $32.21 | $32.79 | $32.19 | $32.47 | $32.30 | 21,217 |
| 2022-02-17 | $32.07 | $32.53 | $31.68 | $32.35 | $32.18 | 44,333 |
| 2022-02-16 | $32.13 | $32.56 | $32.11 | $32.33 | $32.16 | 30,821 |
| 2022-02-15 | $32.46 | $32.61 | $32.26 | $32.48 | $32.31 | 17,096 |
| 2022-02-14 | $32.22 | $32.52 | $31.80 | $32.20 | $32.03 | 39,523 |
| 2022-02-11 | $31.87 | $32.16 | $31.84 | $31.98 | $31.81 | 31,222 |
| 2022-02-10 | $31.82 | $32.05 | $31.32 | $31.55 | $31.39 | 26,887 |
| 2022-02-09 | $32.88 | $33.16 | $31.79 | $31.84 | $31.67 | 30,434 |
| 2022-02-08 | $32.57 | $33.09 | $32.57 | $32.90 | $32.73 | 22,526 |
| 2022-02-07 | $32.78 | $32.78 | $32.38 | $32.57 | $32.40 | 30,438 |
| 2022-02-04 | $32.56 | $33.06 | $32.22 | $32.78 | $32.61 | 41,954 |
| 2022-02-03 | $32.05 | $32.69 | $31.30 | $32.49 | $32.32 | 44,787 |
| 2022-02-02 | $32.30 | $32.30 | $31.85 | $32.09 | $31.92 | 37,501 |
| 2022-02-01 | $31.87 | $32.47 | $31.79 | $32.38 | $32.21 | 51,581 |
| 2022-01-31 | $31.28 | $32.14 | $31.00 | $32.06 | $31.89 | 49,584 |
| 2022-01-28 | $32.81 | $32.81 | $30.00 | $31.64 | $31.48 | 40,984 |
| 2022-01-27 | $32.80 | $34.49 | $32.74 | $33.09 | $32.92 | 50,833 |
| 2022-01-26 | $34.42 | $34.97 | $33.37 | $33.97 | $33.79 | 40,854 |
| 2022-01-25 | $33.87 | $34.60 | $33.15 | $34.31 | $34.13 | 43,994 |
| 2022-01-24 | $32.78 | $34.22 | $32.73 | $34.16 | $33.98 | 55,696 |
| 2022-01-21 | $32.88 | $33.77 | $32.88 | $33.22 | $33.05 | 40,466 |
| 2022-01-20 | $33.96 | $34.12 | $33.08 | $33.18 | $33.01 | 33,610 |
| 2022-01-19 | $34.30 | $34.30 | $33.34 | $33.76 | $33.58 | 38,004 |
| 2022-01-18 | $34.65 | $34.85 | $33.98 | $34.11 | $33.93 | 31,393 |
| 2022-01-14 | $34.22 | $34.80 | $34.22 | $34.80 | $34.62 | 23,553 |
| 2022-01-13 | $34.46 | $34.87 | $34.29 | $34.52 | $34.34 | 29,566 |
| 2022-01-12 | $34.83 | $34.83 | $34.26 | $34.30 | $34.12 | 47,161 |
| 2022-01-11 | $34.57 | $34.83 | $34.09 | $34.69 | $34.51 | 73,215 |
| 2022-01-10 | $35.09 | $35.09 | $34.12 | $34.42 | $34.24 | 25,692 |
| 2022-01-07 | $34.87 | $34.98 | $34.57 | $34.71 | $34.53 | 34,924 |
| 2022-01-06 | $34.75 | $34.91 | $34.44 | $34.90 | $34.72 | 54,383 |
| 2022-01-05 | $34.55 | $34.83 | $34.35 | $34.43 | $34.25 | 89,110 |
| 2022-01-04 | $34.61 | $34.98 | $34.27 | $34.39 | $34.21 | 51,665 |
| 2022-01-03 | $34.01 | $34.85 | $33.92 | $34.31 | $34.13 | 51,195 |
| 2021-12-31 | $33.96 | $34.11 | $33.58 | $33.93 | $33.75 | 27,370 |
| 2021-12-30 | $34.03 | $34.99 | $33.74 | $33.84 | $33.66 | 111,040 |
| 2021-12-29 | $34.41 | $34.49 | $33.84 | $33.99 | $33.73 | 55,048 |
| 2021-12-28 | $34.10 | $34.69 | $34.10 | $34.45 | $34.19 | 25,796 |
| 2021-12-27 | $33.63 | $34.07 | $33.34 | $34.02 | $33.76 | 44,465 |
| 2021-12-23 | $33.29 | $33.72 | $33.22 | $33.28 | $33.03 | 43,504 |
| 2021-12-22 | $33.01 | $33.41 | $32.90 | $33.20 | $32.95 | 46,367 |
| 2021-12-21 | $32.35 | $33.21 | $32.35 | $32.95 | $32.70 | 62,610 |
| 2021-12-20 | $32.03 | $32.31 | $31.72 | $32.18 | $31.94 | 147,419 |
| 2021-12-17 | $32.57 | $33.05 | $31.87 | $32.45 | $32.21 | 205,360 |
| 2021-12-16 | $32.62 | $32.99 | $32.19 | $32.39 | $32.15 | 104,842 |
| 2021-12-15 | $32.27 | $32.49 | $32.09 | $32.34 | $32.10 | 125,222 |
| 2021-12-14 | $31.62 | $32.35 | $31.62 | $32.09 | $31.85 | 71,713 |
| 2021-12-13 | $32.29 | $32.48 | $31.75 | $31.81 | $31.57 | 32,201 |
| 2021-12-10 | $32.59 | $32.75 | $32.00 | $32.45 | $32.21 | 28,942 |
| 2021-12-09 | $32.40 | $32.42 | $31.93 | $32.26 | $32.02 | 43,814 |
| 2021-12-08 | $33.06 | $33.26 | $32.70 | $32.70 | $32.45 | 39,284 |
| 2021-12-07 | $33.83 | $34.12 | $32.80 | $32.96 | $32.71 | 89,099 |
| 2021-12-06 | $33.04 | $34.08 | $33.04 | $33.47 | $33.22 | 54,597 |
| 2021-12-03 | $34.00 | $34.00 | $32.76 | $32.84 | $32.59 | 24,872 |
| 2021-12-02 | $33.20 | $34.08 | $33.20 | $33.82 | $33.56 | 26,412 |
| 2021-12-01 | $33.12 | $34.23 | $32.81 | $32.86 | $32.61 | 49,072 |
| 2021-11-30 | $32.15 | $32.77 | $31.91 | $32.52 | $32.27 | 45,984 |
| 2021-11-29 | $33.41 | $33.41 | $32.42 | $32.46 | $32.21 | 35,873 |
| 2021-11-26 | $33.60 | $33.70 | $32.40 | $33.11 | $32.86 | 33,121 |
| 2021-11-24 | $35.01 | $35.01 | $34.25 | $34.61 | $34.35 | 29,458 |
| 2021-11-23 | $34.91 | $35.23 | $34.77 | $35.04 | $34.78 | 35,479 |
| 2021-11-22 | $34.97 | $35.60 | $34.63 | $34.70 | $34.44 | 44,085 |
| 2021-11-19 | $34.97 | $35.23 | $34.28 | $34.69 | $34.43 | 30,464 |
| 2021-11-18 | $35.71 | $35.71 | $35.13 | $35.28 | $35.01 | 67,014 |
| 2021-11-17 | $35.57 | $36.00 | $35.25 | $35.72 | $35.45 | 44,302 |
| 2021-11-16 | $35.33 | $35.78 | $34.86 | $35.67 | $35.40 | 45,941 |
| 2021-11-15 | $34.96 | $35.23 | $34.81 | $35.15 | $34.88 | 85,223 |
| 2021-11-12 | $35.08 | $35.08 | $34.51 | $34.95 | $34.69 | 41,103 |
| 2021-11-11 | $34.92 | $35.32 | $34.38 | $34.97 | $34.71 | 50,197 |
| 2021-11-10 | $33.94 | $34.90 | $33.94 | $34.71 | $34.45 | 60,368 |
| 2021-11-09 | $33.94 | $34.00 | $33.43 | $33.88 | $33.62 | 67,424 |
| 2021-11-08 | $33.35 | $33.99 | $33.30 | $33.99 | $33.73 | 72,150 |
| 2021-11-05 | $33.18 | $33.84 | $32.81 | $33.35 | $33.10 | 77,251 |
| 2021-11-04 | $33.02 | $33.06 | $32.25 | $32.88 | $32.63 | 24,172 |
| 2021-11-03 | $32.54 | $33.26 | $32.54 | $33.07 | $32.82 | 51,781 |
| 2021-11-02 | $33.92 | $33.92 | $32.68 | $32.95 | $32.70 | 29,019 |
| 2021-11-01 | $33.59 | $33.92 | $33.31 | $33.61 | $33.36 | 61,771 |
| 2021-10-29 | $33.36 | $33.51 | $33.32 | $33.46 | $33.21 | 27,212 |
| 2021-10-28 | $33.09 | $33.74 | $33.09 | $33.50 | $33.25 | 21,315 |
| 2021-10-27 | $33.20 | $33.70 | $32.95 | $33.09 | $32.84 | 21,972 |
| 2021-10-26 | $33.93 | $33.93 | $33.25 | $33.45 | $33.20 | 29,349 |
| 2021-10-25 | $34.28 | $34.28 | $33.58 | $34.04 | $33.78 | 31,521 |
| 2021-10-22 | $33.27 | $35.54 | $33.19 | $34.29 | $34.03 | 71,163 |
| 2021-10-21 | $33.45 | $33.45 | $32.88 | $33.11 | $32.86 | 48,641 |
| 2021-10-20 | $34.85 | $34.85 | $33.42 | $33.82 | $33.56 | 54,045 |
| 2021-10-19 | $35.47 | $35.47 | $34.60 | $35.00 | $34.74 | 43,597 |
| 2021-10-18 | $34.59 | $35.46 | $34.50 | $35.18 | $34.91 | 54,168 |
| 2021-10-15 | $35.05 | $35.05 | $34.48 | $34.48 | $34.22 | 36,036 |
| 2021-10-14 | $34.22 | $34.97 | $33.87 | $34.70 | $34.44 | 46,284 |
| 2021-10-13 | $34.54 | $34.54 | $33.66 | $33.86 | $33.60 | 24,130 |
| 2021-10-12 | $34.04 | $34.43 | $33.68 | $34.39 | $34.13 | 31,263 |
| 2021-10-11 | $34.82 | $34.98 | $34.07 | $34.07 | $33.81 | 20,586 |
| 2021-10-08 | $34.68 | $35.05 | $34.42 | $34.80 | $34.54 | 16,900 |
| 2021-10-07 | $34.70 | $34.86 | $33.84 | $34.86 | $34.60 | 33,386 |
| 2021-10-06 | $34.35 | $34.50 | $33.77 | $34.45 | $34.19 | 17,514 |
| 2021-10-05 | $34.39 | $34.80 | $34.20 | $34.71 | $34.45 | 16,377 |
| 2021-10-04 | $34.21 | $34.91 | $33.94 | $34.17 | $33.91 | 26,328 |
| 2021-10-01 | $33.58 | $34.39 | $33.19 | $34.09 | $33.83 | 28,045 |
| 2021-09-30 | $34.37 | $34.37 | $33.30 | $33.38 | $33.13 | 40,375 |
| 2021-09-29 | $34.27 | $34.30 | $33.51 | $34.23 | $33.97 | 32,787 |
| 2021-09-28 | $35.12 | $35.20 | $34.34 | $34.36 | $34.02 | 31,118 |
| 2021-09-27 | $33.72 | $35.68 | $33.56 | $34.97 | $34.63 | 57,122 |
| 2021-09-24 | $33.51 | $33.90 | $33.00 | $33.67 | $33.34 | 27,427 |
| 2021-09-23 | $32.13 | $34.14 | $32.13 | $33.60 | $33.27 | 41,742 |
| 2021-09-22 | $32.01 | $32.06 | $31.37 | $31.91 | $31.60 | 56,878 |
| 2021-09-21 | $31.30 | $32.32 | $30.66 | $31.79 | $31.48 | 65,227 |
| 2021-09-20 | $29.72 | $30.48 | $29.51 | $30.36 | $30.06 | 47,571 |
| 2021-09-17 | $30.87 | $31.17 | $30.08 | $30.11 | $29.81 | 300,409 |
| 2021-09-16 | $30.84 | $31.09 | $30.69 | $30.86 | $30.56 | 26,317 |
| 2021-09-15 | $31.08 | $31.24 | $31.00 | $31.19 | $30.88 | 26,134 |
| 2021-09-14 | $31.84 | $31.84 | $30.65 | $30.90 | $30.60 | 102,906 |
| 2021-09-13 | $31.85 | $31.99 | $31.50 | $31.67 | $31.36 | 48,476 |
| 2021-09-10 | $31.94 | $31.94 | $31.50 | $31.74 | $31.43 | 37,821 |
| 2021-09-09 | $31.68 | $32.08 | $31.50 | $31.92 | $31.61 | 54,776 |
| 2021-09-08 | $31.90 | $31.90 | $31.48 | $31.76 | $31.45 | 31,108 |
| 2021-09-07 | $31.84 | $32.22 | $31.53 | $31.80 | $31.49 | 121,442 |
| 2021-09-03 | $31.53 | $31.95 | $31.40 | $31.78 | $31.47 | 17,313 |
| 2021-09-02 | $32.11 | $32.38 | $29.07 | $32.07 | $31.75 | 28,268 |
| 2021-09-01 | $31.96 | $32.42 | $31.90 | $32.14 | $31.82 | 29,161 |
| 2021-08-31 | $32.00 | $32.22 | $32.00 | $32.08 | $31.76 | 13,730 |
| 2021-08-30 | $32.02 | $32.02 | $31.53 | $31.97 | $31.65 | 30,474 |
| 2021-08-27 | $31.60 | $32.21 | $31.60 | $32.21 | $31.89 | 26,337 |
| 2021-08-26 | $31.68 | $31.68 | $31.00 | $31.51 | $31.20 | 52,724 |
| 2021-08-25 | $31.67 | $32.00 | $31.43 | $31.45 | $31.14 | 18,897 |
| 2021-08-24 | $31.49 | $31.98 | $31.49 | $31.59 | $31.28 | 17,290 |
| 2021-08-23 | $31.95 | $31.95 | $31.20 | $31.57 | $31.26 | 20,116 |
| 2021-08-20 | $31.31 | $31.86 | $31.31 | $31.74 | $31.43 | 18,537 |
| 2021-08-19 | $31.99 | $32.23 | $31.33 | $31.46 | $31.15 | 18,326 |
| 2021-08-18 | $32.24 | $32.60 | $32.09 | $32.45 | $32.13 | 47,825 |
| 2021-08-17 | $31.95 | $32.44 | $31.39 | $32.25 | $31.93 | 27,342 |
| 2021-08-16 | $31.60 | $32.52 | $31.40 | $32.45 | $32.13 | 57,176 |
| 2021-08-13 | $31.95 | $32.04 | $31.56 | $31.56 | $31.25 | 9,408 |
| 2021-08-12 | $32.12 | $32.46 | $31.79 | $31.84 | $31.53 | 21,572 |
| 2021-08-11 | $31.84 | $32.36 | $31.58 | $32.36 | $32.04 | 16,603 |
| 2021-08-10 | $31.68 | $31.98 | $31.62 | $31.98 | $31.66 | 12,924 |
| 2021-08-09 | $32.14 | $32.14 | $31.25 | $31.26 | $30.95 | 14,466 |
| 2021-08-06 | $31.50 | $32.99 | $31.44 | $32.08 | $31.76 | 34,931 |
| 2021-08-05 | $30.50 | $31.04 | $30.50 | $31.03 | $30.72 | 22,022 |
| 2021-08-04 | $30.07 | $30.57 | $30.07 | $30.23 | $29.93 | 19,900 |
| 2021-08-03 | $29.55 | $30.58 | $29.50 | $30.48 | $30.18 | 90,232 |
| 2021-08-02 | $29.99 | $30.06 | $29.47 | $29.64 | $29.35 | 75,898 |
| 2021-07-30 | $30.14 | $30.14 | $28.30 | $29.46 | $29.17 | 39,791 |
| 2021-07-29 | $30.35 | $30.39 | $30.02 | $30.11 | $29.81 | 11,971 |
| 2021-07-28 | $30.03 | $30.70 | $29.83 | $30.51 | $30.21 | 18,719 |
| 2021-07-27 | $30.18 | $30.42 | $29.80 | $30.26 | $29.96 | 15,843 |
| 2021-07-26 | $29.96 | $30.72 | $29.96 | $30.44 | $30.14 | 15,805 |
| 2021-07-23 | $30.32 | $30.54 | $29.97 | $30.12 | $29.82 | 17,539 |
| 2021-07-22 | $30.73 | $30.73 | $29.72 | $29.98 | $29.68 | 22,888 |
| 2021-07-21 | $31.12 | $31.91 | $30.53 | $30.83 | $30.53 | 28,041 |
| 2021-07-20 | $28.64 | $31.91 | $28.64 | $30.52 | $30.22 | 71,247 |
| 2021-07-19 | $28.56 | $29.11 | $28.01 | $28.30 | $28.02 | 27,298 |
| 2021-07-16 | $30.23 | $30.23 | $29.29 | $29.33 | $29.04 | 14,258 |
| 2021-07-15 | $29.32 | $30.05 | $29.32 | $29.95 | $29.65 | 27,458 |
| 2021-07-14 | $29.50 | $29.83 | $29.18 | $29.56 | $29.27 | 15,873 |
| 2021-07-13 | $30.06 | $30.14 | $29.08 | $29.48 | $29.19 | 19,437 |
| 2021-07-12 | $29.77 | $30.17 | $29.26 | $30.04 | $29.74 | 28,006 |
| 2021-07-09 | $29.43 | $30.16 | $29.43 | $29.87 | $29.58 | 14,662 |
| 2021-07-08 | $29.00 | $29.34 | $28.60 | $28.95 | $28.66 | 60,677 |
| 2021-07-07 | $29.51 | $30.77 | $29.01 | $29.34 | $29.05 | 29,821 |
| 2021-07-06 | $30.59 | $30.66 | $29.47 | $29.52 | $29.23 | 25,163 |
| 2021-07-02 | $31.10 | $31.30 | $30.67 | $30.70 | $30.40 | 23,479 |
| 2021-07-01 | $30.72 | $31.06 | $30.63 | $30.99 | $30.68 | 16,285 |
| 2021-06-30 | $30.88 | $30.99 | $30.17 | $30.49 | $30.19 | 51,280 |
| 2021-06-29 | $31.35 | $31.72 | $30.69 | $31.07 | $30.76 | 22,865 |
| 2021-06-28 | $32.08 | $32.08 | $30.57 | $31.30 | $30.99 | 50,358 |
| 2021-06-25 | $31.77 | $32.62 | $31.33 | $32.25 | $31.93 | 347,731 |
| 2021-06-24 | $31.00 | $31.88 | $31.00 | $31.69 | $31.38 | 31,740 |
| 2021-06-23 | $31.56 | $31.66 | $31.11 | $31.42 | $31.11 | 42,098 |
| 2021-06-22 | $31.49 | $31.81 | $30.69 | $31.50 | $31.19 | 51,477 |
| 2021-06-21 | $31.14 | $31.95 | $30.86 | $31.42 | $31.11 | 52,285 |
| 2021-06-18 | $30.44 | $31.25 | $29.62 | $31.05 | $30.74 | 132,220 |
| 2021-06-17 | $32.00 | $32.00 | $30.81 | $31.00 | $30.69 | 89,890 |
| 2021-06-16 | $31.72 | $32.22 | $31.47 | $31.84 | $31.53 | 43,487 |
| 2021-06-15 | $31.50 | $32.15 | $31.50 | $31.86 | $31.55 | 30,452 |
| 2021-06-14 | $31.69 | $31.77 | $31.50 | $31.68 | $31.37 | 33,242 |
| 2021-06-11 | $31.40 | $31.85 | $31.28 | $31.71 | $31.40 | 20,061 |
| 2021-06-10 | $31.70 | $31.71 | $31.23 | $31.53 | $31.22 | 27,801 |
| 2021-06-09 | $32.55 | $32.62 | $31.50 | $31.71 | $31.40 | 26,204 |
| 2021-06-08 | $32.64 | $32.97 | $32.12 | $32.65 | $32.33 | 16,514 |
| 2021-06-07 | $32.55 | $32.99 | $32.37 | $32.94 | $32.62 | 19,327 |
| 2021-06-04 | $32.81 | $33.01 | $32.38 | $32.85 | $32.53 | 22,030 |
| 2021-06-03 | $32.77 | $33.08 | $32.67 | $33.01 | $32.68 | 34,690 |
| 2021-06-02 | $33.14 | $33.41 | $32.88 | $33.16 | $32.83 | 29,908 |
| 2021-06-01 | $33.18 | $33.78 | $32.77 | $33.19 | $32.86 | 33,630 |
| 2021-05-28 | $32.50 | $33.19 | $32.18 | $32.86 | $32.54 | 25,775 |
| 2021-05-27 | $32.68 | $32.70 | $32.37 | $32.42 | $32.10 | 49,712 |
| 2021-05-26 | $31.50 | $32.46 | $31.50 | $32.35 | $32.03 | 32,089 |
| 2021-05-25 | $31.26 | $31.68 | $31.11 | $31.50 | $31.19 | 60,753 |
| 2021-05-24 | $31.86 | $31.86 | $31.17 | $31.54 | $31.23 | 35,506 |
| 2021-05-21 | $31.96 | $32.00 | $31.42 | $31.89 | $31.58 | 26,375 |
| 2021-05-20 | $31.69 | $31.80 | $31.11 | $31.61 | $31.30 | 22,884 |
| 2021-05-19 | $31.37 | $31.88 | $31.00 | $31.85 | $31.54 | 30,122 |
| 2021-05-18 | $32.11 | $32.84 | $31.69 | $31.90 | $31.59 | 33,500 |
| 2021-05-17 | $30.92 | $32.21 | $30.90 | $32.10 | $31.78 | 41,881 |
| 2021-05-14 | $30.21 | $31.27 | $30.17 | $30.92 | $30.62 | 56,143 |
| 2021-05-13 | $29.85 | $30.24 | $29.24 | $30.22 | $29.92 | 24,579 |
| 2021-05-12 | $28.93 | $30.00 | $28.93 | $29.23 | $28.94 | 35,656 |
| 2021-05-11 | $29.58 | $29.63 | $28.60 | $28.87 | $28.59 | 21,581 |
| 2021-05-10 | $30.90 | $30.90 | $29.86 | $30.10 | $29.80 | 43,291 |
| 2021-05-07 | $30.66 | $30.91 | $30.50 | $30.73 | $30.43 | 17,282 |
| 2021-05-06 | $30.40 | $31.00 | $30.35 | $30.78 | $30.48 | 29,074 |
| 2021-05-05 | $30.28 | $30.64 | $29.54 | $30.35 | $30.05 | 56,042 |
| 2021-05-04 | $30.35 | $30.53 | $29.94 | $30.04 | $29.74 | 28,443 |
| 2021-05-03 | $29.49 | $30.99 | $29.49 | $30.35 | $30.05 | 38,427 |
| 2021-04-30 | $29.24 | $29.64 | $28.99 | $29.26 | $28.97 | 54,182 |
| 2021-04-29 | $29.99 | $30.81 | $29.34 | $29.59 | $29.30 | 33,541 |
| 2021-04-28 | $29.36 | $29.91 | $29.36 | $29.61 | $29.32 | 25,461 |
| 2021-04-27 | $30.04 | $30.04 | $29.03 | $29.51 | $29.22 | 23,588 |
| 2021-04-26 | $30.79 | $30.91 | $29.88 | $30.08 | $29.78 | 17,334 |
| 2021-04-23 | $29.85 | $30.98 | $29.85 | $30.61 | $30.31 | 27,104 |
| 2021-04-22 | $29.98 | $30.22 | $29.62 | $29.63 | $29.34 | 40,874 |
| 2021-04-21 | $28.11 | $29.86 | $27.69 | $29.75 | $29.46 | 27,871 |
| 2021-04-20 | $28.40 | $28.40 | $27.75 | $28.00 | $27.72 | 43,867 |
| 2021-04-19 | $28.73 | $28.73 | $28.30 | $28.40 | $28.12 | 21,148 |
| 2021-04-16 | $29.35 | $29.35 | $28.77 | $29.04 | $28.75 | 16,969 |
| 2021-04-15 | $28.50 | $29.06 | $28.42 | $29.05 | $28.76 | 33,126 |
| 2021-04-14 | $28.72 | $28.86 | $28.62 | $28.71 | $28.43 | 16,500 |
| 2021-04-13 | $28.22 | $28.69 | $28.15 | $28.45 | $28.17 | 20,848 |
| 2021-04-12 | $28.65 | $28.83 | $28.45 | $28.53 | $28.25 | 8,587 |
| 2021-04-09 | $28.69 | $28.88 | $28.46 | $28.50 | $28.22 | 30,122 |
| 2021-04-08 | $27.81 | $28.67 | $27.81 | $28.65 | $28.37 | 18,680 |
| 2021-04-07 | $28.09 | $28.49 | $27.75 | $28.00 | $27.72 | 44,942 |
| 2021-04-06 | $27.42 | $28.27 | $27.27 | $27.76 | $27.49 | 45,867 |
| 2021-04-05 | $27.56 | $27.64 | $27.42 | $27.60 | $27.33 | 8,145 |
| 2021-04-01 | $27.26 | $28.00 | $27.14 | $27.52 | $27.25 | 20,249 |
| 2021-03-31 | $27.83 | $28.43 | $27.04 | $27.40 | $27.13 | 54,285 |
| 2021-03-30 | $28.17 | $28.50 | $27.54 | $28.10 | $27.82 | 29,676 |
| 2021-03-29 | $28.05 | $28.91 | $27.77 | $28.16 | $27.88 | 27,336 |
| 2021-03-26 | $27.92 | $28.56 | $27.69 | $28.54 | $28.26 | 25,720 |
| 2021-03-25 | $27.05 | $27.92 | $26.84 | $27.89 | $27.61 | 21,371 |
| 2021-03-24 | $27.38 | $28.60 | $27.14 | $27.27 | $27.00 | 31,466 |
| 2021-03-23 | $28.35 | $28.37 | $26.56 | $27.12 | $26.85 | 44,265 |
| 2021-03-22 | $29.35 | $29.40 | $27.38 | $28.64 | $28.36 | 45,099 |
| 2021-03-19 | $29.00 | $29.35 | $28.31 | $29.31 | $29.02 | 138,576 |
| 2021-03-18 | $28.49 | $29.45 | $28.49 | $28.87 | $28.59 | 46,925 |
| 2021-03-17 | $28.78 | $28.78 | $27.89 | $28.32 | $28.04 | 32,533 |
| 2021-03-16 | $28.70 | $28.70 | $27.95 | $28.35 | $28.07 | 23,276 |
| 2021-03-15 | $29.02 | $29.02 | $28.28 | $28.74 | $28.46 | 26,463 |
| 2021-03-12 | $28.75 | $29.17 | $28.11 | $29.10 | $28.81 | 19,302 |
| 2021-03-11 | $28.40 | $29.10 | $28.01 | $28.36 | $28.08 | 33,070 |
| 2021-03-10 | $28.28 | $29.21 | $27.28 | $28.25 | $27.97 | 49,461 |
| 2021-03-09 | $29.20 | $29.20 | $28.48 | $28.64 | $28.36 | 27,310 |
| 2021-03-08 | $28.80 | $29.86 | $27.45 | $29.30 | $29.01 | 33,590 |
| 2021-03-05 | $28.19 | $28.76 | $27.91 | $28.76 | $28.48 | 27,343 |
| 2021-03-04 | $28.04 | $28.91 | $27.09 | $27.67 | $27.40 | 40,184 |
| 2021-03-03 | $26.85 | $28.73 | $26.76 | $28.01 | $27.73 | 32,927 |
| 2021-03-02 | $26.60 | $26.60 | $26.20 | $26.50 | $26.24 | 24,886 |
| 2021-03-01 | $26.73 | $27.00 | $26.23 | $26.60 | $26.34 | 30,990 |
| 2021-02-26 | $26.24 | $26.98 | $26.00 | $26.00 | $25.74 | 35,061 |
| 2021-02-25 | $26.60 | $26.68 | $25.80 | $26.39 | $26.13 | 60,122 |
| 2021-02-24 | $25.50 | $26.58 | $25.50 | $26.58 | $26.32 | 28,298 |
| 2021-02-23 | $24.52 | $25.96 | $24.35 | $25.20 | $24.95 | 58,381 |
| 2021-02-22 | $24.08 | $24.61 | $23.99 | $24.48 | $24.24 | 56,482 |
| 2021-02-19 | $23.31 | $24.22 | $23.31 | $24.03 | $23.79 | 28,518 |
| 2021-02-18 | $23.72 | $24.28 | $23.12 | $23.26 | $23.03 | 16,570 |
| 2021-02-17 | $24.00 | $24.16 | $23.72 | $23.72 | $23.49 | 22,350 |
| 2021-02-16 | $24.00 | $24.34 | $24.00 | $24.12 | $23.88 | 23,707 |
| 2021-02-12 | $23.61 | $23.68 | $23.23 | $23.68 | $23.45 | 9,686 |
| 2021-02-11 | $24.05 | $24.17 | $23.76 | $23.82 | $23.59 | 33,023 |
| 2021-02-10 | $24.70 | $24.70 | $23.99 | $24.06 | $23.82 | 26,836 |
| 2021-02-09 | $24.23 | $24.88 | $24.23 | $24.75 | $24.51 | 11,794 |
| 2021-02-08 | $24.36 | $24.58 | $24.25 | $24.42 | $24.18 | 22,513 |
| 2021-02-05 | $24.33 | $24.81 | $23.76 | $24.57 | $24.33 | 16,910 |
| 2021-02-04 | $23.70 | $24.33 | $23.54 | $24.33 | $24.09 | 18,866 |
| 2021-02-03 | $23.10 | $23.84 | $23.10 | $23.76 | $23.53 | 23,162 |
| 2021-02-02 | $23.20 | $23.83 | $22.99 | $23.25 | $23.02 | 37,002 |
| 2021-02-01 | $22.17 | $23.58 | $22.17 | $22.87 | $22.64 | 27,639 |
| 2021-01-29 | $23.48 | $23.48 | $22.03 | $22.08 | $21.86 | 42,278 |
| 2021-01-28 | $23.22 | $24.54 | $22.63 | $23.39 | $23.16 | 51,048 |
| 2021-01-27 | $22.71 | $23.78 | $22.55 | $22.83 | $22.60 | 47,099 |
| 2021-01-26 | $23.66 | $23.77 | $23.23 | $23.27 | $23.04 | 40,124 |
| 2021-01-25 | $23.00 | $23.19 | $22.40 | $23.15 | $22.92 | 25,493 |
| 2021-01-22 | $23.11 | $23.80 | $22.11 | $23.53 | $23.30 | 40,851 |
| 2021-01-21 | $23.94 | $24.01 | $23.19 | $23.48 | $23.25 | 32,378 |
| 2021-01-20 | $24.58 | $24.92 | $23.58 | $23.94 | $23.70 | 35,540 |
| 2021-01-19 | $24.09 | $25.02 | $23.50 | $24.65 | $24.41 | 113,923 |
| 2021-01-15 | $23.41 | $24.01 | $23.41 | $23.86 | $23.62 | 20,453 |
| 2021-01-14 | $23.65 | $24.03 | $23.55 | $23.87 | $23.63 | 54,178 |
| 2021-01-13 | $23.78 | $23.78 | $23.19 | $23.43 | $23.20 | 18,048 |
| 2021-01-12 | $23.65 | $24.23 | $23.65 | $23.84 | $23.60 | 34,384 |
| 2021-01-11 | $22.84 | $23.50 | $22.84 | $23.41 | $23.18 | 16,368 |
| 2021-01-08 | $23.69 | $23.69 | $22.81 | $23.17 | $22.94 | 28,433 |
| 2021-01-07 | $23.95 | $24.17 | $23.43 | $23.62 | $23.39 | 29,893 |
| 2021-01-06 | $22.46 | $24.16 | $21.82 | $23.79 | $23.56 | 59,000 |
| 2021-01-05 | $21.54 | $22.73 | $21.09 | $21.79 | $21.58 | 35,784 |
| 2021-01-04 | $21.65 | $21.77 | $20.95 | $21.54 | $21.33 | 49,326 |
| 2020-12-31 | $21.02 | $21.88 | $21.02 | $21.59 | $21.38 | 33,485 |
| 2020-12-30 | $21.50 | $21.84 | $20.91 | $21.25 | $21.04 | 28,242 |
| 2020-12-29 | $20.80 | $21.31 | $20.80 | $21.24 | $21.03 | 25,725 |
| 2020-12-28 | $21.41 | $22.20 | $21.39 | $21.44 | $21.23 | 32,662 |
| 2020-12-24 | $21.32 | $21.49 | $20.95 | $21.32 | $21.11 | 8,947 |
| 2020-12-23 | $20.42 | $21.40 | $20.42 | $21.30 | $21.09 | 30,084 |
| 2020-12-22 | $20.97 | $21.14 | $20.66 | $21.05 | $20.84 | 28,521 |
| 2020-12-21 | $20.10 | $20.93 | $19.91 | $20.88 | $20.67 | 92,728 |
| 2020-12-18 | $20.92 | $21.45 | $20.03 | $20.11 | $19.91 | 256,358 |
| 2020-12-17 | $21.22 | $21.55 | $20.96 | $21.19 | $20.98 | 40,225 |
| 2020-12-16 | $22.23 | $22.23 | $20.77 | $20.98 | $20.77 | 32,935 |
| 2020-12-15 | $20.91 | $21.41 | $20.16 | $21.25 | $21.04 | 27,906 |
| 2020-12-14 | $21.53 | $22.04 | $20.66 | $20.73 | $20.53 | 42,292 |
| 2020-12-11 | $21.58 | $21.76 | $21.16 | $21.29 | $21.08 | 29,489 |
| 2020-12-10 | $21.34 | $21.48 | $21.18 | $21.43 | $21.22 | 20,716 |
| 2020-12-09 | $21.84 | $22.00 | $21.44 | $21.52 | $21.31 | 31,786 |
| 2020-12-08 | $21.39 | $21.83 | $21.15 | $21.60 | $21.39 | 44,589 |
| 2020-12-07 | $21.38 | $21.76 | $20.88 | $21.46 | $21.25 | 31,410 |
| 2020-12-04 | $20.90 | $21.65 | $20.39 | $21.55 | $21.34 | 20,723 |
| 2020-12-03 | $20.20 | $21.27 | $20.20 | $20.63 | $20.43 | 41,893 |
| 2020-12-02 | $20.35 | $20.55 | $20.12 | $20.26 | $20.06 | 37,769 |
| 2020-12-01 | $20.53 | $20.75 | $20.09 | $20.35 | $20.15 | 56,589 |
| 2020-11-30 | $21.61 | $21.75 | $20.20 | $20.28 | $20.08 | 258,802 |
| 2020-11-27 | $21.67 | $21.85 | $21.21 | $21.84 | $21.62 | 20,623 |
| 2020-11-25 | $22.52 | $22.52 | $21.26 | $21.81 | $21.59 | 52,862 |
| 2020-11-24 | $21.70 | $22.98 | $21.12 | $22.77 | $22.55 | 74,196 |
| 2020-11-23 | $21.46 | $21.71 | $21.10 | $21.28 | $21.07 | 31,803 |
| 2020-11-20 | $20.91 | $21.53 | $20.83 | $21.42 | $21.21 | 43,279 |
| 2020-11-19 | $20.88 | $21.27 | $20.87 | $21.23 | $21.02 | 23,396 |
| 2020-11-18 | $20.78 | $21.39 | $20.78 | $21.02 | $20.81 | 61,183 |
| 2020-11-17 | $20.90 | $21.06 | $20.44 | $20.57 | $20.37 | 41,910 |
| 2020-11-16 | $20.53 | $21.10 | $20.40 | $21.10 | $20.89 | 46,354 |
| 2020-11-13 | $19.39 | $20.45 | $18.94 | $20.04 | $19.84 | 44,730 |
| 2020-11-12 | $19.63 | $20.35 | $19.07 | $19.39 | $19.20 | 41,582 |
| 2020-11-11 | $20.90 | $20.90 | $19.09 | $19.91 | $19.71 | 46,259 |
| 2020-11-10 | $19.24 | $20.93 | $19.00 | $20.93 | $20.72 | 63,160 |
| 2020-11-09 | $19.16 | $19.71 | $18.75 | $19.02 | $18.83 | 114,968 |
| 2020-11-06 | $18.92 | $18.92 | $17.75 | $17.84 | $17.66 | 26,946 |
| 2020-11-05 | $18.29 | $18.79 | $18.11 | $18.71 | $18.53 | 39,096 |
| 2020-11-04 | $18.45 | $18.69 | $18.20 | $18.30 | $18.12 | 24,804 |
| 2020-11-03 | $19.25 | $19.25 | $18.58 | $18.87 | $18.68 | 57,540 |
| 2020-11-02 | $18.66 | $19.05 | $18.40 | $18.88 | $18.69 | 26,046 |
| 2020-10-30 | $18.52 | $18.91 | $18.11 | $18.38 | $18.20 | 35,073 |
| 2020-10-29 | $17.97 | $18.66 | $17.85 | $18.59 | $18.41 | 30,792 |
| 2020-10-28 | $18.32 | $18.48 | $18.07 | $18.09 | $17.91 | 34,290 |
| 2020-10-27 | $18.95 | $19.00 | $18.57 | $18.66 | $18.48 | 51,757 |
| 2020-10-26 | $18.73 | $19.08 | $18.15 | $19.00 | $18.81 | 117,056 |
| 2020-10-23 | $19.21 | $19.21 | $18.54 | $18.73 | $18.55 | 27,977 |
| 2020-10-22 | $18.28 | $19.29 | $17.65 | $19.21 | $19.02 | 67,009 |
| 2020-10-21 | $16.73 | $18.64 | $16.50 | $18.00 | $17.82 | 49,998 |
| 2020-10-20 | $15.80 | $16.74 | $15.80 | $16.60 | $16.44 | 30,731 |
| 2020-10-19 | $15.81 | $16.05 | $15.10 | $15.75 | $15.59 | 10,086 |
| 2020-10-16 | $15.59 | $16.19 | $15.58 | $15.92 | $15.76 | 16,064 |
| 2020-10-15 | $15.55 | $15.77 | $15.38 | $15.71 | $15.56 | 35,358 |
| 2020-10-14 | $16.03 | $16.23 | $15.52 | $15.55 | $15.40 | 20,834 |
| 2020-10-13 | $16.53 | $16.55 | $16.08 | $16.09 | $15.93 | 17,211 |
| 2020-10-12 | $16.36 | $16.81 | $16.26 | $16.65 | $16.49 | 35,610 |
| 2020-10-09 | $17.00 | $17.00 | $16.48 | $16.53 | $16.37 | 49,816 |
| 2020-10-08 | $16.93 | $17.05 | $16.41 | $16.95 | $16.78 | 32,478 |
| 2020-10-07 | $16.25 | $16.77 | $16.25 | $16.70 | $16.54 | 30,556 |
| 2020-10-06 | $16.42 | $16.49 | $15.70 | $16.17 | $16.01 | 72,503 |
| 2020-10-05 | $15.83 | $16.40 | $15.83 | $16.21 | $16.05 | 50,648 |
| 2020-10-02 | $15.46 | $16.10 | $15.30 | $15.85 | $15.69 | 25,470 |
| 2020-10-01 | $15.50 | $15.61 | $15.20 | $15.59 | $15.44 | 122,179 |
| 2020-09-30 | $15.21 | $15.64 | $15.21 | $15.50 | $15.35 | 38,508 |
| 2020-09-29 | $14.90 | $15.32 | $14.75 | $15.27 | $15.12 | 31,244 |
| 2020-09-28 | $14.27 | $15.17 | $14.27 | $15.09 | $14.94 | 41,879 |
| 2020-09-25 | $13.95 | $14.64 | $13.95 | $14.29 | $14.15 | 87,282 |
| 2020-09-24 | $14.27 | $14.27 | $13.91 | $14.13 | $13.99 | 32,308 |
| 2020-09-23 | $14.38 | $15.12 | $14.13 | $14.16 | $14.02 | 37,198 |
| 2020-09-22 | $14.89 | $15.01 | $14.32 | $14.37 | $14.23 | 44,941 |
| 2020-09-21 | $15.94 | $16.12 | $14.42 | $14.59 | $14.45 | 53,289 |
| 2020-09-18 | $16.71 | $16.75 | $16.20 | $16.47 | $16.31 | 117,709 |
| 2020-09-17 | $16.85 | $16.98 | $16.19 | $16.48 | $16.32 | 36,768 |
| 2020-09-16 | $16.63 | $17.39 | $16.38 | $16.96 | $16.79 | 49,776 |
| 2020-09-15 | $16.43 | $16.49 | $16.15 | $16.45 | $16.29 | 28,861 |
| 2020-09-14 | $16.65 | $16.99 | $16.24 | $16.79 | $16.62 | 34,206 |
| 2020-09-11 | $16.42 | $16.54 | $16.19 | $16.33 | $16.17 | 30,299 |
| 2020-09-10 | $16.05 | $16.38 | $16.05 | $16.26 | $16.10 | 31,306 |
| 2020-09-09 | $16.28 | $16.40 | $15.98 | $16.21 | $16.05 | 26,995 |
| 2020-09-08 | $16.20 | $16.56 | $16.00 | $16.22 | $16.06 | 37,797 |
| 2020-09-04 | $16.66 | $16.77 | $16.13 | $16.55 | $16.39 | 26,417 |
| 2020-09-03 | $16.38 | $16.66 | $16.09 | $16.31 | $16.15 | 41,776 |
| 2020-09-02 | $16.02 | $16.43 | $16.00 | $16.27 | $16.11 | 40,033 |
| 2020-09-01 | $15.80 | $16.24 | $15.77 | $16.11 | $15.95 | 38,706 |
| 2020-08-31 | $15.97 | $16.13 | $15.62 | $15.90 | $15.74 | 77,996 |
| 2020-08-28 | $15.99 | $16.19 | $15.54 | $16.06 | $15.90 | 31,076 |
| 2020-08-27 | $15.59 | $15.97 | $15.35 | $15.84 | $15.68 | 26,482 |
| 2020-08-26 | $15.66 | $15.74 | $15.40 | $15.51 | $15.36 | 46,764 |
| 2020-08-25 | $15.74 | $15.87 | $15.53 | $15.74 | $15.58 | 25,458 |
| 2020-08-24 | $15.16 | $15.56 | $14.93 | $15.54 | $15.39 | 56,973 |
| 2020-08-21 | $15.20 | $15.28 | $14.84 | $15.02 | $14.87 | 78,123 |
| 2020-08-20 | $15.28 | $15.44 | $15.28 | $15.35 | $15.20 | 16,850 |
| 2020-08-19 | $15.32 | $15.73 | $15.26 | $15.56 | $15.41 | 27,510 |
| 2020-08-18 | $16.00 | $16.00 | $15.26 | $15.35 | $15.20 | 41,228 |
| 2020-08-17 | $15.53 | $16.17 | $15.53 | $16.09 | $15.93 | 47,566 |
| 2020-08-14 | $15.65 | $16.16 | $15.60 | $16.01 | $15.85 | 74,887 |
| 2020-08-13 | $15.56 | $15.87 | $15.27 | $15.87 | $15.71 | 55,196 |
| 2020-08-12 | $16.50 | $16.66 | $15.51 | $15.75 | $15.59 | 191,107 |
| 2020-08-11 | $15.83 | $16.49 | $15.83 | $16.20 | $16.04 | 37,917 |
| 2020-08-10 | $15.44 | $15.89 | $15.02 | $15.60 | $15.45 | 87,132 |
| 2020-08-07 | $14.88 | $15.30 | $14.69 | $15.30 | $15.15 | 34,819 |
| 2020-08-06 | $14.68 | $14.97 | $14.56 | $14.91 | $14.76 | 32,943 |
| 2020-08-05 | $14.43 | $14.71 | $14.11 | $14.67 | $14.53 | 28,335 |
| 2020-08-04 | $14.04 | $14.34 | $13.77 | $14.21 | $14.07 | 47,967 |
| 2020-08-03 | $14.29 | $14.29 | $14.02 | $14.11 | $13.97 | 149,308 |
| 2020-07-31 | $14.10 | $14.33 | $13.75 | $14.14 | $14.00 | 44,890 |
| 2020-07-30 | $13.99 | $14.20 | $13.90 | $14.10 | $13.96 | 56,233 |
| 2020-07-29 | $14.00 | $14.31 | $14.00 | $14.31 | $14.17 | 76,478 |
| 2020-07-28 | $13.90 | $14.36 | $13.90 | $14.11 | $13.97 | 44,836 |
| 2020-07-27 | $14.54 | $14.54 | $13.76 | $13.91 | $13.77 | 61,779 |
| 2020-07-24 | $14.67 | $14.82 | $14.45 | $14.56 | $14.42 | 41,059 |
| 2020-07-23 | $14.09 | $14.67 | $14.07 | $14.61 | $14.47 | 43,446 |
| 2020-07-22 | $14.92 | $15.26 | $14.12 | $14.22 | $14.08 | 37,392 |
| 2020-07-21 | $14.50 | $15.33 | $14.50 | $15.30 | $15.15 | 28,300 |
| 2020-07-20 | $14.37 | $14.84 | $14.11 | $14.24 | $14.10 | 28,190 |
| 2020-07-17 | $15.06 | $15.19 | $14.51 | $14.51 | $14.37 | 29,675 |
| 2020-07-16 | $13.81 | $15.25 | $13.81 | $15.17 | $15.02 | 69,152 |
| 2020-07-15 | $15.41 | $15.98 | $15.22 | $15.63 | $15.48 | 68,726 |
| 2020-07-14 | $14.72 | $15.02 | $14.40 | $14.91 | $14.76 | 106,879 |
| 2020-07-13 | $14.97 | $15.01 | $14.47 | $14.77 | $14.62 | 83,318 |
| 2020-07-10 | $13.95 | $14.81 | $13.86 | $14.70 | $14.56 | 48,356 |
| 2020-07-09 | $15.14 | $16.33 | $14.26 | $14.44 | $14.30 | 61,923 |
| 2020-07-08 | $15.36 | $15.46 | $14.93 | $15.25 | $15.10 | 66,781 |
| 2020-07-07 | $15.60 | $15.77 | $15.31 | $15.42 | $15.27 | 33,089 |
| 2020-07-06 | $16.28 | $16.45 | $15.51 | $15.83 | $15.67 | 31,205 |
| 2020-07-02 | $16.04 | $17.18 | $15.75 | $15.90 | $15.74 | 34,688 |
| 2020-07-01 | $17.34 | $17.34 | $15.55 | $15.69 | $15.54 | 43,505 |
| 2020-06-30 | $16.72 | $17.54 | $16.67 | $17.44 | $17.27 | 27,963 |
| 2020-06-29 | $15.96 | $16.93 | $15.96 | $16.93 | $16.76 | 32,762 |
| 2020-06-26 | $16.38 | $16.38 | $15.30 | $15.69 | $15.54 | 119,055 |
| 2020-06-25 | $15.99 | $16.90 | $15.87 | $16.69 | $16.53 | 46,290 |
| 2020-06-24 | $16.43 | $16.49 | $16.10 | $16.18 | $16.02 | 55,817 |
| 2020-06-23 | $17.05 | $17.42 | $16.67 | $16.76 | $16.59 | 53,257 |
| 2020-06-22 | $16.89 | $16.89 | $16.55 | $16.72 | $16.56 | 39,644 |
| 2020-06-19 | $16.95 | $17.23 | $16.36 | $17.23 | $17.06 | 274,373 |
| 2020-06-18 | $16.14 | $16.83 | $16.14 | $16.64 | $16.48 | 53,092 |
| 2020-06-17 | $17.33 | $17.33 | $16.28 | $16.39 | $16.23 | 43,350 |
| 2020-06-16 | $17.36 | $18.20 | $17.17 | $17.38 | $17.21 | 57,902 |
| 2020-06-15 | $15.77 | $16.72 | $15.77 | $16.52 | $16.36 | 46,252 |
| 2020-06-12 | $16.43 | $16.76 | $16.25 | $16.55 | $16.39 | 73,735 |
| 2020-06-11 | $16.42 | $16.57 | $15.57 | $15.91 | $15.75 | 138,593 |
| 2020-06-10 | $18.05 | $18.05 | $17.39 | $17.41 | $17.24 | 103,516 |
| 2020-06-09 | $18.29 | $18.69 | $18.00 | $18.02 | $17.84 | 114,382 |
| 2020-06-08 | $19.00 | $19.50 | $18.55 | $18.79 | $18.60 | 97,200 |
| 2020-06-05 | $18.02 | $19.12 | $18.02 | $18.68 | $18.50 | 128,616 |
| 2020-06-04 | $17.19 | $17.75 | $16.73 | $17.62 | $17.45 | 64,393 |
| 2020-06-03 | $16.94 | $17.60 | $16.80 | $17.41 | $17.24 | 55,930 |
| 2020-06-02 | $16.63 | $17.05 | $16.50 | $16.69 | $16.53 | 31,624 |
| 2020-06-01 | $16.57 | $17.13 | $16.50 | $16.53 | $16.37 | 87,111 |
| 2020-05-29 | $16.75 | $16.91 | $16.09 | $16.31 | $16.15 | 58,169 |
| 2020-05-28 | $17.51 | $17.65 | $17.04 | $17.04 | $16.87 | 110,165 |
| 2020-05-27 | $17.94 | $17.99 | $17.41 | $17.50 | $17.33 | 121,927 |
| 2020-05-26 | $16.73 | $17.50 | $16.73 | $17.27 | $17.10 | 42,115 |
| 2020-05-22 | $15.66 | $15.94 | $15.45 | $15.90 | $15.74 | 154,089 |
| 2020-05-21 | $15.68 | $15.97 | $15.48 | $15.51 | $15.36 | 29,548 |
| 2020-05-20 | $15.78 | $16.19 | $15.64 | $15.74 | $15.58 | 35,507 |
| 2020-05-19 | $15.26 | $15.77 | $14.98 | $15.51 | $15.36 | 69,611 |
| 2020-05-18 | $14.38 | $15.37 | $14.38 | $15.30 | $15.15 | 45,976 |
| 2020-05-15 | $13.21 | $13.72 | $12.97 | $13.72 | $13.58 | 57,542 |
| 2020-05-14 | $13.07 | $13.54 | $12.49 | $13.25 | $13.12 | 46,914 |
| 2020-05-13 | $14.13 | $14.63 | $13.21 | $13.59 | $13.46 | 70,808 |
| 2020-05-12 | $15.28 | $15.28 | $14.04 | $14.09 | $13.95 | 59,378 |
| 2020-05-11 | $16.01 | $16.12 | $15.25 | $15.25 | $15.10 | 69,519 |
| 2020-05-08 | $15.70 | $16.14 | $15.56 | $16.10 | $15.94 | 119,184 |
| 2020-05-07 | $16.02 | $16.26 | $15.06 | $15.14 | $14.99 | 41,444 |
| 2020-05-06 | $16.92 | $17.27 | $15.76 | $15.76 | $15.60 | 33,505 |
| 2020-05-05 | $17.87 | $18.39 | $16.78 | $16.79 | $16.62 | 28,266 |
| 2020-05-04 | $17.76 | $18.00 | $17.29 | $17.44 | $17.27 | 28,416 |
| 2020-05-01 | $18.27 | $18.27 | $17.50 | $17.83 | $17.65 | 46,765 |
| 2020-04-30 | $19.28 | $19.52 | $17.32 | $18.74 | $18.56 | 40,762 |
| 2020-04-29 | $18.88 | $21.28 | $18.72 | $20.50 | $20.30 | 101,919 |
| 2020-04-28 | $18.01 | $18.73 | $17.75 | $18.00 | $17.82 | 50,191 |
| 2020-04-27 | $16.91 | $18.16 | $16.91 | $17.93 | $17.75 | 37,713 |
| 2020-04-24 | $16.90 | $16.99 | $16.49 | $16.88 | $16.71 | 25,843 |
| 2020-04-23 | $15.84 | $16.98 | $15.84 | $16.65 | $16.49 | 73,518 |
| 2020-04-22 | $16.40 | $16.40 | $15.83 | $15.85 | $15.69 | 49,138 |
| 2020-04-21 | $15.85 | $16.16 | $15.76 | $16.04 | $15.88 | 40,481 |
| 2020-04-20 | $15.66 | $16.51 | $15.66 | $16.41 | $16.25 | 67,120 |
| 2020-04-17 | $14.68 | $16.44 | $14.68 | $16.36 | $16.20 | 45,060 |
| 2020-04-16 | $15.76 | $15.76 | $13.74 | $14.11 | $13.97 | 77,413 |
| 2020-04-15 | $16.14 | $16.44 | $15.46 | $15.73 | $15.57 | 95,737 |
| 2020-04-14 | $17.59 | $17.59 | $16.14 | $16.89 | $16.72 | 99,908 |
| 2020-04-13 | $17.84 | $17.87 | $16.90 | $17.05 | $16.88 | 24,612 |
| 2020-04-09 | $17.15 | $18.24 | $17.15 | $17.84 | $17.66 | 89,298 |
| 2020-04-08 | $16.55 | $16.86 | $16.29 | $16.71 | $16.55 | 85,280 |
| 2020-04-07 | $16.90 | $17.40 | $16.07 | $16.63 | $16.47 | 36,941 |
| 2020-04-06 | $16.22 | $16.68 | $16.12 | $16.36 | $16.20 | 54,562 |
| 2020-04-03 | $16.12 | $16.48 | $15.27 | $15.43 | $15.28 | 43,481 |
| 2020-04-02 | $16.19 | $17.08 | $16.09 | $16.49 | $16.33 | 45,107 |
| 2020-04-01 | $16.56 | $17.40 | $16.11 | $16.23 | $16.07 | 52,583 |
| 2020-03-31 | $17.53 | $17.53 | $16.52 | $17.25 | $17.08 | 84,869 |
| 2020-03-30 | $17.34 | $18.14 | $17.31 | $17.74 | $17.57 | 42,357 |
| 2020-03-27 | $17.49 | $17.89 | $16.65 | $17.51 | $17.34 | 49,838 |
| 2020-03-26 | $17.00 | $18.46 | $17.00 | $18.37 | $18.19 | 56,558 |
| 2020-03-25 | $17.47 | $18.97 | $16.62 | $16.91 | $16.74 | 38,529 |
| 2020-03-24 | $17.18 | $19.67 | $16.96 | $17.51 | $17.34 | 87,024 |
| 2020-03-23 | $16.38 | $16.57 | $15.16 | $16.57 | $16.41 | 56,183 |
| 2020-03-20 | $16.93 | $17.20 | $16.01 | $16.31 | $16.15 | 127,003 |
| 2020-03-19 | $14.73 | $17.88 | $13.63 | $17.00 | $16.83 | 109,009 |
| 2020-03-18 | $15.82 | $16.48 | $14.77 | $14.78 | $14.63 | 90,934 |
| 2020-03-17 | $16.24 | $16.95 | $15.61 | $16.87 | $16.70 | 106,030 |
| 2020-03-16 | $17.43 | $18.00 | $15.65 | $15.93 | $15.77 | 122,128 |
| 2020-03-13 | $20.14 | $21.33 | $18.07 | $19.61 | $19.42 | 233,754 |
| 2020-03-12 | $19.62 | $20.94 | $19.04 | $19.30 | $19.11 | 67,051 |
| 2020-03-11 | $21.66 | $21.84 | $20.52 | $20.95 | $20.74 | 57,788 |
| 2020-03-10 | $22.04 | $22.40 | $21.33 | $22.20 | $21.98 | 55,346 |
| 2020-03-09 | $22.55 | $23.61 | $21.17 | $21.42 | $21.21 | 56,047 |
| 2020-03-06 | $24.46 | $24.90 | $23.60 | $24.09 | $23.85 | 31,463 |
| 2020-03-05 | $25.81 | $26.01 | $24.85 | $25.23 | $24.98 | 42,987 |
| 2020-03-04 | $26.43 | $26.53 | $25.70 | $26.41 | $26.15 | 38,477 |
| 2020-03-03 | $27.22 | $27.35 | $25.93 | $26.15 | $25.89 | 59,658 |
| 2020-03-02 | $26.12 | $27.52 | $25.75 | $27.48 | $27.21 | 62,332 |
| 2020-02-28 | $26.43 | $27.00 | $25.46 | $26.18 | $25.92 | 148,233 |
| 2020-02-27 | $27.26 | $28.11 | $27.02 | $27.19 | $26.92 | 47,539 |
| 2020-02-26 | $27.64 | $27.99 | $27.42 | $27.74 | $27.47 | 35,552 |
| 2020-02-25 | $27.71 | $27.83 | $27.25 | $27.33 | $27.06 | 41,852 |
| 2020-02-24 | $27.27 | $28.14 | $27.20 | $27.86 | $27.59 | 42,221 |
| 2020-02-21 | $28.24 | $28.24 | $27.98 | $28.05 | $27.77 | 19,375 |
| 2020-02-20 | $27.92 | $28.32 | $27.89 | $28.26 | $27.98 | 19,249 |
| 2020-02-19 | $27.86 | $28.20 | $27.86 | $27.94 | $27.66 | 30,922 |
| 2020-02-18 | $28.30 | $28.30 | $27.78 | $27.87 | $27.60 | 26,402 |
| 2020-02-14 | $28.17 | $28.49 | $28.17 | $28.34 | $28.06 | 36,129 |
| 2020-02-13 | $27.83 | $28.44 | $27.83 | $28.34 | $28.06 | 15,855 |
| 2020-02-12 | $28.36 | $28.36 | $27.86 | $28.11 | $27.83 | 22,282 |
| 2020-02-11 | $28.23 | $28.48 | $27.96 | $28.11 | $27.83 | 20,900 |
| 2020-02-10 | $28.10 | $28.30 | $27.89 | $28.13 | $27.85 | 25,202 |
| 2020-02-07 | $27.74 | $28.05 | $27.66 | $27.92 | $27.64 | 117,311 |
| 2020-02-06 | $28.49 | $28.54 | $28.00 | $28.03 | $27.75 | 43,274 |
| 2020-02-05 | $28.25 | $28.58 | $28.02 | $28.49 | $28.21 | 48,566 |
| 2020-02-04 | $27.84 | $28.39 | $27.31 | $28.00 | $27.72 | 60,819 |
| 2020-02-03 | $27.04 | $27.75 | $27.04 | $27.53 | $27.26 | 48,805 |
| 2020-01-31 | $27.56 | $27.62 | $26.59 | $26.86 | $26.60 | 53,994 |
| 2020-01-30 | $26.91 | $27.82 | $26.91 | $27.61 | $27.34 | 26,934 |
| 2020-01-29 | $27.82 | $27.99 | $27.09 | $27.16 | $26.89 | 25,996 |
| 2020-01-28 | $28.52 | $28.52 | $27.93 | $27.94 | $27.66 | 28,102 |
| 2020-01-27 | $27.50 | $28.49 | $27.50 | $28.25 | $27.97 | 48,120 |
| 2020-01-24 | $28.75 | $28.75 | $26.49 | $28.06 | $27.78 | 120,385 |
| 2020-01-23 | $27.24 | $27.56 | $26.89 | $27.39 | $27.12 | 34,480 |
| 2020-01-22 | $27.86 | $27.95 | $27.20 | $27.25 | $26.98 | 55,443 |
| 2020-01-21 | $28.25 | $28.38 | $27.83 | $27.88 | $27.61 | 44,269 |
| 2020-01-17 | $28.75 | $28.76 | $28.14 | $28.29 | $28.01 | 98,501 |
| 2020-01-16 | $28.32 | $28.80 | $28.32 | $28.54 | $28.26 | 37,809 |
| 2020-01-15 | $28.28 | $28.37 | $27.97 | $28.10 | $27.82 | 37,172 |
| 2020-01-14 | $28.77 | $28.80 | $28.41 | $28.49 | $28.21 | 30,376 |
| 2020-01-13 | $28.61 | $28.95 | $28.49 | $28.75 | $28.47 | 31,423 |
| 2020-01-10 | $29.11 | $29.11 | $28.40 | $28.60 | $28.32 | 31,520 |
| 2020-01-09 | $29.05 | $29.47 | $29.04 | $29.08 | $28.79 | 32,592 |
| 2020-01-08 | $29.18 | $29.42 | $28.88 | $29.31 | $29.02 | 42,288 |
| 2020-01-07 | $29.33 | $29.51 | $28.90 | $29.05 | $28.76 | 70,111 |
| 2020-01-06 | $29.74 | $29.78 | $28.25 | $29.41 | $29.12 | 47,269 |
| 2020-01-03 | $29.77 | $30.14 | $29.75 | $29.94 | $29.64 | 35,090 |
| 2020-01-02 | $30.85 | $30.85 | $29.84 | $30.13 | $29.83 | 48,683 |
| 2019-12-31 | $30.52 | $30.92 | $30.27 | $30.87 | $30.57 | 43,084 |
| 2019-12-30 | $30.51 | $30.73 | $30.22 | $30.61 | $30.31 | 37,941 |
| 2019-12-27 | $30.44 | $30.55 | $30.16 | $30.51 | $30.21 | 38,499 |
| 2019-12-26 | $30.68 | $30.68 | $30.28 | $30.48 | $30.18 | 19,614 |
| 2019-12-24 | $30.58 | $30.82 | $30.51 | $30.57 | $30.27 | 38,198 |
| 2019-12-23 | $31.47 | $31.47 | $30.35 | $30.52 | $30.22 | 42,906 |
| 2019-12-20 | $31.75 | $31.85 | $31.12 | $31.58 | $31.27 | 186,119 |
| 2019-12-19 | $31.35 | $31.91 | $31.22 | $31.52 | $31.21 | 44,165 |
| 2019-12-18 | $31.32 | $31.49 | $30.70 | $31.46 | $31.15 | 24,199 |
| 2019-12-17 | $30.99 | $31.19 | $30.90 | $31.10 | $30.79 | 29,987 |
| 2019-12-16 | $30.50 | $31.06 | $30.35 | $30.95 | $30.64 | 66,083 |
| 2019-12-13 | $30.08 | $30.38 | $29.67 | $30.38 | $30.08 | 41,507 |
| 2019-12-12 | $29.60 | $30.37 | $29.49 | $30.10 | $29.80 | 27,768 |
| 2019-12-11 | $29.97 | $29.97 | $29.39 | $29.71 | $29.42 | 15,584 |
| 2019-12-10 | $29.52 | $29.95 | $29.30 | $29.86 | $29.57 | 22,417 |
| 2019-12-09 | $30.16 | $30.16 | $29.42 | $29.55 | $29.26 | 41,066 |
| 2019-12-06 | $29.77 | $30.26 | $29.53 | $30.16 | $29.86 | 72,946 |
| 2019-12-05 | $29.07 | $29.68 | $29.07 | $29.39 | $29.10 | 41,906 |
| 2019-12-04 | $28.89 | $29.28 | $28.72 | $29.04 | $28.75 | 33,799 |
| 2019-12-03 | $28.80 | $28.87 | $28.45 | $28.68 | $28.40 | 26,368 |
| 2019-12-02 | $29.60 | $29.60 | $28.86 | $29.14 | $28.85 | 34,543 |
| 2019-11-29 | $29.90 | $29.90 | $29.35 | $29.45 | $29.16 | 8,505 |
| 2019-11-27 | $29.42 | $29.88 | $29.40 | $29.53 | $29.24 | 29,480 |
| 2019-11-26 | $29.13 | $29.74 | $29.04 | $29.33 | $29.04 | 53,104 |
| 2019-11-25 | $28.72 | $29.47 | $28.42 | $29.32 | $29.03 | 48,941 |
| 2019-11-22 | $28.54 | $28.77 | $28.18 | $28.56 | $28.28 | 10,173 |
| 2019-11-21 | $28.38 | $28.71 | $27.92 | $28.35 | $28.07 | 28,767 |
| 2019-11-20 | $28.43 | $28.95 | $28.13 | $28.32 | $28.04 | 43,767 |
| 2019-11-19 | $28.41 | $28.72 | $28.32 | $28.64 | $28.36 | 28,706 |
| 2019-11-18 | $28.18 | $28.27 | $27.84 | $28.27 | $27.99 | 30,019 |
| 2019-11-15 | $28.52 | $28.52 | $27.99 | $28.20 | $27.92 | 20,133 |
| 2019-11-14 | $28.57 | $28.83 | $28.21 | $28.30 | $28.02 | 27,079 |
| 2019-11-13 | $28.74 | $28.96 | $28.43 | $28.67 | $28.39 | 44,432 |
| 2019-11-12 | $28.77 | $29.13 | $28.63 | $28.94 | $28.65 | 23,522 |
| 2019-11-11 | $28.71 | $28.97 | $28.51 | $28.96 | $28.67 | 12,755 |
| 2019-11-08 | $28.85 | $29.14 | $28.67 | $28.78 | $28.50 | 24,643 |
| 2019-11-07 | $28.90 | $29.29 | $28.73 | $29.07 | $28.78 | 29,486 |
| 2019-11-06 | $28.80 | $29.23 | $28.45 | $28.50 | $28.22 | 20,268 |
| 2019-11-05 | $28.67 | $29.28 | $28.42 | $28.73 | $28.45 | 22,160 |
| 2019-11-04 | $28.53 | $28.63 | $28.26 | $28.58 | $28.30 | 30,646 |
| 2019-11-01 | $27.97 | $28.56 | $27.94 | $28.23 | $27.95 | 35,073 |
| 2019-10-31 | $28.09 | $28.09 | $27.49 | $27.76 | $27.49 | 37,814 |
| 2019-10-30 | $28.46 | $28.70 | $27.93 | $28.26 | $27.98 | 25,181 |
| 2019-10-29 | $28.32 | $28.59 | $28.02 | $28.43 | $28.15 | 24,839 |
| 2019-10-28 | $28.33 | $28.66 | $28.15 | $28.32 | $28.04 | 25,820 |
| 2019-10-25 | $28.46 | $28.70 | $27.98 | $28.18 | $27.90 | 38,817 |
| 2019-10-24 | $28.25 | $28.45 | $27.76 | $28.30 | $28.02 | 35,215 |
| 2019-10-23 | $28.05 | $28.50 | $27.87 | $28.47 | $28.19 | 43,995 |
| 2019-10-22 | $29.04 | $29.50 | $27.46 | $28.03 | $27.75 | 85,248 |
| 2019-10-21 | $26.99 | $27.48 | $26.81 | $27.32 | $27.05 | 30,777 |
| 2019-10-18 | $26.46 | $26.85 | $26.46 | $26.69 | $26.43 | 33,712 |
| 2019-10-17 | $26.50 | $26.67 | $26.25 | $26.65 | $26.39 | 26,996 |
| 2019-10-16 | $26.37 | $26.71 | $26.16 | $26.41 | $26.15 | 24,227 |
| 2019-10-15 | $26.23 | $26.63 | $26.07 | $26.36 | $26.10 | 28,665 |
| 2019-10-14 | $26.04 | $26.21 | $25.41 | $26.15 | $25.89 | 24,154 |
| 2019-10-11 | $26.04 | $26.75 | $25.95 | $26.19 | $25.93 | 37,526 |
| 2019-10-10 | $25.65 | $25.99 | $25.49 | $25.63 | $25.38 | 32,682 |
| 2019-10-09 | $25.64 | $25.75 | $25.29 | $25.61 | $25.36 | 34,186 |
| 2019-10-08 | $25.92 | $25.92 | $25.39 | $25.41 | $25.16 | 37,444 |
| 2019-10-07 | $25.90 | $26.29 | $25.62 | $26.03 | $25.77 | 36,393 |
| 2019-10-04 | $26.12 | $26.12 | $25.52 | $25.94 | $25.68 | 41,953 |
| 2019-10-03 | $26.24 | $26.27 | $25.54 | $25.93 | $25.67 | 35,973 |
| 2019-10-02 | $26.12 | $26.27 | $25.60 | $26.24 | $25.98 | 38,609 |
| 2019-10-01 | $26.88 | $27.24 | $26.00 | $26.25 | $25.99 | 52,364 |
| 2019-09-30 | $27.32 | $27.32 | $26.77 | $26.81 | $26.55 | 63,983 |
| 2019-09-27 | $27.48 | $27.55 | $27.12 | $27.26 | $26.99 | 50,007 |
| 2019-09-26 | $28.32 | $28.32 | $27.12 | $27.22 | $26.95 | 48,376 |
| 2019-09-25 | $27.69 | $28.54 | $27.68 | $28.52 | $28.24 | 38,568 |
| 2019-09-24 | $27.90 | $27.97 | $27.45 | $27.63 | $27.36 | 51,928 |
| 2019-09-23 | $27.31 | $27.84 | $26.94 | $27.72 | $27.45 | 96,140 |
| 2019-09-20 | $27.91 | $28.32 | $27.24 | $27.46 | $27.19 | 208,188 |
| 2019-09-19 | $28.39 | $28.84 | $27.78 | $28.05 | $27.77 | 113,854 |
| 2019-09-18 | $28.10 | $28.27 | $27.67 | $28.22 | $27.94 | 54,809 |
| 2019-09-17 | $28.19 | $28.27 | $27.86 | $28.24 | $27.96 | 58,406 |
| 2019-09-16 | $28.01 | $28.48 | $27.99 | $28.37 | $28.09 | 39,922 |
| 2019-09-13 | $27.64 | $28.46 | $27.64 | $28.31 | $28.03 | 66,527 |
| 2019-09-12 | $27.40 | $27.75 | $26.91 | $27.51 | $27.24 | 48,709 |
| 2019-09-11 | $26.95 | $27.68 | $26.58 | $27.51 | $27.24 | 70,528 |
| 2019-09-10 | $25.78 | $26.83 | $25.78 | $26.75 | $26.49 | 74,784 |
| 2019-09-09 | $25.33 | $26.25 | $25.33 | $26.15 | $25.89 | 56,836 |
| 2019-09-06 | $25.97 | $25.97 | $25.27 | $25.32 | $25.07 | 26,469 |
| 2019-09-05 | $25.49 | $26.12 | $25.37 | $25.79 | $25.54 | 48,609 |
| 2019-09-04 | $25.06 | $25.19 | $24.72 | $25.12 | $24.87 | 71,564 |
| 2019-09-03 | $25.06 | $25.06 | $24.44 | $24.81 | $24.57 | 34,482 |
| 2019-08-30 | $25.62 | $25.62 | $25.11 | $25.30 | $25.05 | 41,430 |
| 2019-08-29 | $25.23 | $25.59 | $25.13 | $25.54 | $25.29 | 61,724 |
| 2019-08-28 | $24.95 | $25.21 | $24.87 | $24.98 | $24.73 | 56,481 |
| 2019-08-27 | $25.66 | $25.66 | $24.54 | $24.82 | $24.58 | 53,433 |
| 2019-08-26 | $25.27 | $25.50 | $25.03 | $25.50 | $25.25 | 28,130 |
| 2019-08-23 | $25.97 | $26.09 | $25.02 | $25.18 | $24.93 | 59,344 |
| 2019-08-22 | $26.09 | $26.29 | $25.95 | $25.96 | $25.70 | 37,857 |
| 2019-08-21 | $25.69 | $26.02 | $25.50 | $25.94 | $25.68 | 68,890 |
| 2019-08-20 | $25.52 | $25.73 | $25.33 | $25.56 | $25.31 | 42,975 |
| 2019-08-19 | $25.86 | $25.86 | $25.47 | $25.59 | $25.34 | 53,870 |
| 2019-08-16 | $24.89 | $25.60 | $24.78 | $25.57 | $25.32 | 44,587 |
| 2019-08-15 | $24.77 | $25.09 | $24.50 | $24.84 | $24.60 | 58,759 |
| 2019-08-14 | $25.26 | $25.40 | $24.64 | $24.79 | $24.55 | 35,625 |
| 2019-08-13 | $25.39 | $26.20 | $25.29 | $25.70 | $25.45 | 39,858 |
| 2019-08-12 | $25.35 | $25.60 | $25.09 | $25.50 | $25.25 | 58,721 |
| 2019-08-09 | $25.45 | $25.91 | $25.25 | $25.52 | $25.27 | 46,108 |
| 2019-08-08 | $25.02 | $26.00 | $25.02 | $25.41 | $25.16 | 93,600 |
| 2019-08-07 | $25.03 | $25.40 | $24.45 | $24.78 | $24.54 | 49,261 |
| 2019-08-06 | $25.36 | $25.44 | $24.44 | $25.33 | $25.08 | 69,207 |
| 2019-08-05 | $25.63 | $25.63 | $24.88 | $25.21 | $24.96 | 69,103 |
| 2019-08-02 | $25.45 | $26.36 | $25.34 | $26.03 | $25.77 | 76,638 |
| 2019-08-01 | $26.43 | $26.63 | $25.31 | $25.56 | $25.31 | 85,613 |
| 2019-07-31 | $26.68 | $26.97 | $26.42 | $26.49 | $26.23 | 82,582 |
| 2019-07-30 | $26.35 | $26.83 | $25.98 | $26.73 | $26.47 | 59,336 |
| 2019-07-29 | $26.76 | $26.89 | $26.33 | $26.51 | $26.25 | 52,231 |
| 2019-07-26 | $26.05 | $27.00 | $25.80 | $26.88 | $26.61 | 80,762 |
| 2019-07-25 | $25.89 | $26.47 | $25.89 | $26.05 | $25.79 | 60,615 |
| 2019-07-24 | $25.45 | $25.99 | $25.45 | $25.97 | $25.71 | 130,660 |
| 2019-07-23 | $24.88 | $26.04 | $24.50 | $25.68 | $25.43 | 190,912 |
| 2019-07-22 | $24.54 | $24.54 | $24.25 | $24.40 | $24.16 | 54,903 |
| 2019-07-19 | $24.42 | $24.79 | $24.35 | $24.63 | $24.39 | 63,022 |
| 2019-07-18 | $24.46 | $24.90 | $24.33 | $24.56 | $24.32 | 45,491 |
| 2019-07-17 | $24.75 | $24.83 | $24.30 | $24.46 | $24.22 | 72,892 |
| 2019-07-16 | $24.98 | $24.98 | $24.64 | $24.81 | $24.57 | 42,396 |
| 2019-07-15 | $25.95 | $25.97 | $24.85 | $24.93 | $24.68 | 62,322 |
| 2019-07-12 | $25.84 | $26.06 | $25.73 | $25.89 | $25.63 | 68,007 |
| 2019-07-11 | $25.71 | $25.86 | $25.47 | $25.78 | $25.53 | 79,443 |
| 2019-07-10 | $26.91 | $27.21 | $25.66 | $25.75 | $25.50 | 82,541 |
| 2019-07-09 | $27.65 | $27.99 | $26.66 | $26.89 | $26.62 | 155,579 |
| 2019-07-08 | $27.76 | $28.11 | $27.65 | $27.80 | $27.53 | 151,297 |
| 2019-07-05 | $27.49 | $28.06 | $27.48 | $28.00 | $27.72 | 41,083 |
| 2019-07-03 | $27.43 | $27.65 | $27.23 | $27.52 | $27.25 | 64,598 |
| 2019-07-02 | $27.11 | $27.50 | $27.04 | $27.24 | $26.97 | 92,769 |
| 2019-07-01 | $26.72 | $27.32 | $26.21 | $27.24 | $26.97 | 145,960 |
| 2019-06-28 | $26.74 | $27.10 | $26.63 | $26.66 | $26.40 | 451,450 |
| 2019-06-27 | $26.19 | $26.95 | $25.82 | $26.74 | $26.48 | 143,192 |
| 2019-06-26 | $26.01 | $26.59 | $26.00 | $26.33 | $26.07 | 67,223 |
| 2019-06-25 | $26.02 | $26.35 | $25.78 | $26.14 | $25.88 | 59,338 |
| 2019-06-24 | $26.33 | $26.63 | $25.97 | $26.16 | $25.90 | 123,605 |
| 2019-06-21 | $26.12 | $26.60 | $25.98 | $26.33 | $26.07 | 93,524 |
| 2019-06-20 | $26.08 | $26.41 | $25.82 | $26.32 | $26.06 | 58,601 |
| 2019-06-19 | $25.76 | $26.14 | $25.59 | $25.88 | $25.62 | 113,572 |
| 2019-06-18 | $25.49 | $26.08 | $25.40 | $25.69 | $25.44 | 46,843 |
| 2019-06-17 | $25.75 | $25.93 | $25.28 | $25.48 | $25.23 | 65,893 |
| 2019-06-14 | $25.40 | $25.98 | $25.13 | $25.78 | $25.53 | 76,477 |
| 2019-06-13 | $25.49 | $26.09 | $25.32 | $25.38 | $25.13 | 90,445 |
| 2019-06-12 | $24.89 | $25.66 | $24.89 | $25.46 | $25.21 | 45,857 |
| 2019-06-11 | $24.94 | $25.49 | $24.79 | $25.08 | $24.83 | 49,080 |
| 2019-06-10 | $24.58 | $25.19 | $24.26 | $24.85 | $24.60 | 46,751 |
| 2019-06-07 | $24.58 | $24.67 | $24.30 | $24.49 | $24.25 | 50,221 |
| 2019-06-06 | $24.84 | $24.92 | $24.10 | $24.61 | $24.37 | 34,347 |
| 2019-06-05 | $25.11 | $25.59 | $24.63 | $24.85 | $24.60 | 50,461 |
| 2019-06-04 | $25.14 | $25.37 | $24.83 | $25.18 | $24.93 | 57,006 |
| 2019-06-03 | $24.78 | $25.11 | $24.54 | $24.82 | $24.58 | 32,525 |
| 2019-05-31 | $24.89 | $24.98 | $24.62 | $24.88 | $24.63 | 40,542 |
| 2019-05-30 | $25.64 | $26.04 | $24.66 | $25.14 | $24.89 | 63,939 |
| 2019-05-29 | $25.44 | $25.74 | $25.16 | $25.64 | $25.39 | 47,724 |
| 2019-05-28 | $25.83 | $25.83 | $25.41 | $25.51 | $25.26 | 48,002 |
| 2019-05-24 | $26.07 | $26.41 | $25.59 | $25.92 | $25.66 | 68,224 |
| 2019-05-23 | $26.39 | $26.42 | $25.87 | $25.97 | $25.71 | 61,002 |
| 2019-05-22 | $26.82 | $26.84 | $26.38 | $26.60 | $26.34 | 85,064 |
| 2019-05-21 | $27.27 | $27.27 | $26.69 | $26.90 | $26.63 | 71,549 |
| 2019-05-20 | $26.72 | $27.30 | $26.72 | $27.11 | $26.84 | 57,650 |
| 2019-05-17 | $26.65 | $27.12 | $26.52 | $26.86 | $26.60 | 51,811 |
| 2019-05-16 | $26.58 | $27.11 | $26.54 | $26.83 | $26.57 | 73,032 |
| 2019-05-15 | $26.40 | $26.60 | $26.23 | $26.52 | $26.26 | 60,536 |
| 2019-05-14 | $26.70 | $27.11 | $26.05 | $26.70 | $26.44 | 56,099 |
| 2019-05-13 | $26.71 | $26.80 | $26.25 | $26.61 | $26.35 | 90,423 |
| 2019-05-10 | $26.97 | $27.20 | $26.73 | $27.03 | $26.76 | 48,895 |
| 2019-05-09 | $26.60 | $27.20 | $26.47 | $26.97 | $26.70 | 154,779 |
| 2019-05-08 | $26.80 | $27.26 | $26.72 | $26.72 | $26.46 | 58,879 |
| 2019-05-07 | $26.51 | $26.93 | $26.31 | $26.85 | $26.59 | 154,928 |
| 2019-05-06 | $26.32 | $27.16 | $26.26 | $26.73 | $26.47 | 68,815 |
| 2019-05-03 | $26.39 | $26.96 | $26.04 | $26.48 | $26.22 | 79,935 |
| 2019-05-02 | $26.43 | $26.69 | $25.89 | $26.28 | $26.02 | 79,199 |
| 2019-05-01 | $26.43 | $26.75 | $25.90 | $26.37 | $26.11 | 173,959 |
| 2019-04-30 | $26.54 | $26.62 | $26.16 | $26.26 | $26.00 | 150,164 |
| 2019-04-29 | $25.33 | $26.64 | $25.31 | $26.31 | $26.05 | 101,120 |
| 2019-04-26 | $24.89 | $25.27 | $24.21 | $25.15 | $24.90 | 124,814 |
| 2019-04-25 | $24.61 | $24.94 | $23.91 | $24.78 | $24.54 | 118,433 |
| 2019-04-24 | $24.10 | $24.86 | $22.75 | $24.70 | $24.46 | 165,149 |
| 2019-04-23 | $28.20 | $28.36 | $24.52 | $24.71 | $24.47 | 453,264 |
| 2019-04-22 | $29.86 | $29.86 | $29.23 | $29.47 | $29.18 | 50,570 |
| 2019-04-18 | $29.85 | $29.99 | $29.57 | $29.80 | $29.51 | 39,787 |
| 2019-04-17 | $29.86 | $30.04 | $29.35 | $29.98 | $29.68 | 32,624 |
| 2019-04-16 | $29.58 | $29.88 | $29.26 | $29.70 | $29.41 | 31,727 |
| 2019-04-15 | $29.70 | $29.83 | $29.40 | $29.40 | $29.11 | 49,688 |
| 2019-04-12 | $29.34 | $29.88 | $29.28 | $29.82 | $29.53 | 36,675 |
| 2019-04-11 | $28.89 | $29.20 | $28.86 | $29.12 | $28.83 | 295,244 |
| 2019-04-10 | $28.73 | $29.25 | $28.27 | $29.09 | $28.80 | 104,036 |
| 2019-04-09 | $28.62 | $28.88 | $28.01 | $28.73 | $28.45 | 63,832 |
| 2019-04-08 | $28.91 | $29.30 | $28.59 | $28.74 | $28.46 | 44,609 |
| 2019-04-05 | $28.40 | $29.18 | $28.40 | $28.92 | $28.63 | 42,730 |
| 2019-04-04 | $28.16 | $28.74 | $28.04 | $28.39 | $28.11 | 22,388 |
| 2019-04-03 | $28.55 | $28.55 | $28.07 | $28.15 | $27.87 | 34,645 |
| 2019-04-02 | $28.86 | $28.86 | $28.19 | $28.28 | $28.00 | 30,996 |
| 2019-04-01 | $29.06 | $29.38 | $28.77 | $28.85 | $28.57 | 52,821 |
| 2019-03-29 | $28.91 | $29.09 | $27.83 | $28.80 | $28.52 | 73,625 |
| 2019-03-28 | $28.61 | $28.77 | $28.16 | $28.77 | $28.49 | 36,892 |
| 2019-03-27 | $28.62 | $28.75 | $28.16 | $28.58 | $28.30 | 54,275 |
| 2019-03-26 | $28.10 | $28.62 | $27.91 | $28.62 | $28.34 | 78,190 |
| 2019-03-25 | $28.35 | $28.42 | $27.65 | $28.01 | $27.73 | 31,878 |
| 2019-03-22 | $29.62 | $29.68 | $27.77 | $27.96 | $27.68 | 76,755 |
| 2019-03-21 | $30.50 | $30.61 | $29.64 | $29.73 | $29.44 | 52,828 |
| 2019-03-20 | $32.12 | $32.26 | $30.48 | $30.56 | $30.26 | 79,752 |
| 2019-03-19 | $32.61 | $32.75 | $32.25 | $32.25 | $31.93 | 55,152 |
| 2019-03-18 | $32.21 | $32.72 | $32.14 | $32.61 | $32.29 | 74,423 |
| 2019-03-15 | $32.11 | $32.28 | $31.89 | $32.22 | $31.90 | 151,327 |
| 2019-03-14 | $32.21 | $32.24 | $31.85 | $32.20 | $31.88 | 33,801 |
| 2019-03-13 | $31.92 | $32.42 | $31.84 | $32.20 | $31.88 | 27,531 |
| 2019-03-12 | $32.44 | $32.48 | $31.86 | $31.98 | $31.66 | 25,134 |
| 2019-03-11 | $32.12 | $32.48 | $31.87 | $32.45 | $32.13 | 23,078 |
| 2019-03-08 | $32.10 | $32.32 | $31.99 | $32.05 | $31.73 | 17,840 |
| 2019-03-07 | $32.78 | $32.98 | $32.08 | $32.26 | $31.94 | 30,502 |
| 2019-03-06 | $33.81 | $33.85 | $32.63 | $32.81 | $32.49 | 58,538 |
| 2019-03-05 | $33.92 | $34.06 | $33.49 | $33.82 | $33.49 | 50,982 |
| 2019-03-04 | $33.69 | $34.19 | $33.69 | $34.07 | $33.73 | 195,398 |
| 2019-03-01 | $34.12 | $34.17 | $33.55 | $33.70 | $33.37 | 45,393 |
| 2019-02-28 | $33.92 | $34.07 | $33.82 | $33.99 | $33.65 | 46,866 |
| 2019-02-27 | $33.42 | $34.17 | $33.25 | $33.89 | $33.56 | 59,185 |
| 2019-02-26 | $33.60 | $33.76 | $33.37 | $33.43 | $33.10 | 69,481 |
| 2019-02-25 | $34.22 | $34.29 | $33.52 | $33.61 | $33.28 | 64,590 |
| 2019-02-22 | $34.37 | $34.40 | $33.80 | $34.08 | $33.74 | 47,018 |
| 2019-02-21 | $33.45 | $34.38 | $33.45 | $34.36 | $34.02 | 251,486 |
| 2019-02-20 | $33.10 | $33.79 | $32.75 | $33.41 | $33.08 | 165,485 |
| 2019-02-19 | $32.92 | $33.37 | $32.81 | $33.10 | $32.77 | 72,876 |
| 2019-02-15 | $32.57 | $33.20 | $32.57 | $32.93 | $32.61 | 121,840 |
| 2019-02-14 | $32.59 | $32.95 | $32.44 | $32.47 | $32.15 | 34,803 |
| 2019-02-13 | $32.56 | $32.81 | $32.16 | $32.75 | $32.43 | 66,476 |
| 2019-02-12 | $32.60 | $32.65 | $32.37 | $32.55 | $32.23 | 14,654 |
| 2019-02-11 | $32.22 | $32.46 | $31.40 | $32.29 | $31.97 | 86,063 |
| 2019-02-08 | $32.29 | $32.37 | $31.77 | $31.99 | $31.67 | 28,584 |
| 2019-02-07 | $32.27 | $32.73 | $32.15 | $32.39 | $32.07 | 40,861 |
| 2019-02-06 | $32.67 | $32.67 | $32.00 | $32.10 | $31.78 | 37,084 |
| 2019-02-05 | $32.96 | $33.06 | $32.52 | $32.69 | $32.37 | 23,954 |
| 2019-02-04 | $32.00 | $33.10 | $31.93 | $33.06 | $32.73 | 106,214 |
| 2019-02-01 | $31.76 | $32.22 | $31.58 | $32.03 | $31.71 | 56,862 |
| 2019-01-31 | $31.77 | $31.86 | $30.90 | $31.75 | $31.44 | 74,390 |
| 2019-01-30 | $32.25 | $32.42 | $31.68 | $31.96 | $31.64 | 48,013 |
| 2019-01-29 | $32.87 | $32.87 | $32.30 | $32.33 | $32.01 | 23,616 |
| 2019-01-28 | $32.00 | $32.88 | $31.74 | $32.87 | $32.55 | 117,075 |
| 2019-01-25 | $32.17 | $32.59 | $31.62 | $32.00 | $31.68 | 171,580 |
| 2019-01-24 | $33.20 | $35.08 | $32.06 | $32.15 | $31.83 | 422,559 |
| 2019-01-23 | $34.84 | $35.30 | $34.11 | $34.29 | $33.95 | 28,933 |
| 2019-01-22 | $34.60 | $35.07 | $34.35 | $34.70 | $34.36 | 37,800 |
| 2019-01-18 | $34.55 | $35.14 | $34.30 | $34.81 | $34.47 | 46,817 |
| 2019-01-17 | $34.20 | $34.90 | $34.06 | $34.68 | $34.34 | 40,589 |
| 2019-01-16 | $33.74 | $34.33 | $33.74 | $34.28 | $33.94 | 60,355 |
| 2019-01-15 | $33.53 | $33.54 | $32.77 | $33.54 | $33.21 | 56,945 |
| 2019-01-14 | $33.93 | $34.12 | $33.56 | $33.58 | $33.25 | 112,259 |
| 2019-01-11 | $34.06 | $34.31 | $33.73 | $34.08 | $33.74 | 94,948 |
| 2019-01-10 | $33.80 | $34.58 | $33.74 | $34.30 | $33.96 | 124,045 |
| 2019-01-09 | $33.99 | $34.27 | $33.69 | $33.96 | $33.63 | 145,874 |
| 2019-01-08 | $34.03 | $34.83 | $33.76 | $34.03 | $33.69 | 81,353 |
| 2019-01-07 | $33.81 | $34.60 | $33.54 | $33.97 | $33.63 | 50,789 |
| 2019-01-04 | $33.48 | $34.01 | $33.17 | $33.76 | $33.43 | 53,895 |
| 2019-01-03 | $34.05 | $34.55 | $33.31 | $33.32 | $32.99 | 68,575 |
| 2019-01-02 | $35.25 | $35.96 | $35.06 | $35.80 | $35.45 | 114,999 |
| 2018-12-31 | $35.18 | $35.25 | $34.39 | $35.25 | $34.90 | 49,437 |
| 2018-12-28 | $34.90 | $35.45 | $34.53 | $35.08 | $34.73 | 54,123 |
| 2018-12-27 | $34.78 | $35.18 | $34.36 | $34.90 | $34.56 | 92,174 |
| 2018-12-26 | $34.30 | $35.35 | $34.30 | $35.14 | $34.79 | 110,373 |
| 2018-12-24 | $34.78 | $35.92 | $34.16 | $34.24 | $33.90 | 39,538 |
| 2018-12-21 | $34.96 | $35.09 | $34.36 | $34.68 | $34.34 | 122,818 |
| 2018-12-20 | $34.86 | $35.21 | $33.73 | $34.87 | $34.53 | 81,890 |
| 2018-12-19 | $35.57 | $35.94 | $34.73 | $35.00 | $34.65 | 102,019 |
| 2018-12-18 | $37.07 | $37.07 | $35.27 | $35.65 | $35.30 | 59,624 |
| 2018-12-17 | $36.40 | $37.32 | $36.40 | $36.85 | $36.49 | 58,014 |
| 2018-12-14 | $36.20 | $36.60 | $36.02 | $36.35 | $35.99 | 65,649 |
| 2018-12-13 | $36.69 | $36.98 | $35.87 | $36.20 | $35.84 | 64,274 |
| 2018-12-12 | $36.14 | $37.43 | $36.05 | $36.53 | $36.17 | 128,345 |
| 2018-12-11 | $36.11 | $36.15 | $35.52 | $35.92 | $35.57 | 32,889 |
| 2018-12-10 | $35.50 | $36.18 | $35.37 | $35.72 | $35.37 | 47,261 |
| 2018-12-07 | $35.26 | $35.93 | $35.10 | $35.53 | $35.18 | 55,302 |
| 2018-12-06 | $34.43 | $35.39 | $34.13 | $35.07 | $34.72 | 33,039 |
| 2018-12-04 | $37.42 | $37.42 | $34.43 | $34.92 | $34.58 | 38,403 |
| 2018-12-03 | $38.20 | $38.25 | $36.83 | $37.51 | $37.14 | 25,565 |
| 2018-11-30 | $37.65 | $38.22 | $37.02 | $37.77 | $37.40 | 153,089 |
| 2018-11-29 | $37.90 | $38.05 | $37.46 | $37.69 | $37.32 | 24,513 |
| 2018-11-28 | $38.03 | $38.40 | $37.32 | $38.16 | $37.78 | 40,082 |
| 2018-11-27 | $37.53 | $38.02 | $37.31 | $37.76 | $37.39 | 27,948 |
| 2018-11-26 | $38.00 | $38.25 | $37.63 | $37.80 | $37.43 | 40,800 |
| 2018-11-23 | $37.39 | $38.00 | $36.96 | $37.85 | $37.48 | 30,470 |
| 2018-11-21 | $37.34 | $37.75 | $36.74 | $37.00 | $36.64 | 48,778 |
| 2018-11-20 | $37.23 | $37.46 | $36.67 | $37.19 | $36.82 | 49,367 |
| 2018-11-19 | $37.78 | $37.99 | $36.31 | $37.00 | $36.64 | 47,745 |
| 2018-11-16 | $37.41 | $37.89 | $37.01 | $37.81 | $37.44 | 68,557 |
| 2018-11-15 | $36.60 | $37.81 | $36.27 | $37.63 | $37.26 | 47,243 |
| 2018-11-14 | $36.73 | $37.00 | $36.12 | $36.67 | $36.31 | 54,949 |
| 2018-11-13 | $36.45 | $37.01 | $35.89 | $36.37 | $36.01 | 32,116 |
| 2018-11-12 | $36.52 | $36.95 | $36.20 | $36.44 | $36.08 | 25,117 |
| 2018-11-09 | $36.91 | $37.00 | $36.40 | $36.61 | $36.25 | 15,748 |
| 2018-11-08 | $36.63 | $37.00 | $36.25 | $36.94 | $36.58 | 41,609 |
| 2018-11-07 | $36.74 | $36.77 | $36.17 | $36.64 | $36.28 | 20,424 |
| 2018-11-06 | $36.82 | $36.94 | $36.49 | $36.62 | $36.26 | 6,362 |
| 2018-11-05 | $36.32 | $36.80 | $35.74 | $36.30 | $35.94 | 26,719 |
| 2018-11-02 | $36.40 | $36.53 | $35.49 | $36.36 | $36.00 | 50,264 |
| 2018-11-01 | $36.25 | $36.95 | $36.07 | $36.42 | $36.06 | 55,165 |
| 2018-10-31 | $35.36 | $36.32 | $35.36 | $36.09 | $35.73 | 73,192 |
| 2018-10-30 | $35.22 | $35.22 | $33.92 | $34.93 | $34.59 | 122,815 |
| 2018-10-29 | $35.49 | $36.71 | $34.80 | $35.22 | $34.87 | 67,072 |
| 2018-10-26 | $33.04 | $35.02 | $31.81 | $35.00 | $34.65 | 66,819 |
| 2018-10-25 | $31.82 | $33.58 | $31.32 | $33.52 | $33.19 | 53,458 |
| 2018-10-24 | $33.81 | $33.81 | $31.66 | $31.66 | $31.35 | 22,190 |
| 2018-10-23 | $33.02 | $34.17 | $33.00 | $33.97 | $33.63 | 39,336 |
| 2018-10-22 | $35.03 | $35.53 | $33.18 | $33.49 | $33.16 | 54,716 |
| 2018-10-19 | $35.42 | $36.13 | $34.87 | $35.01 | $34.66 | 35,790 |
| 2018-10-18 | $36.99 | $37.05 | $35.38 | $35.54 | $35.19 | 48,609 |
| 2018-10-17 | $37.99 | $38.39 | $36.57 | $36.82 | $36.46 | 80,415 |
| 2018-10-16 | $37.90 | $39.46 | $37.45 | $38.41 | $38.03 | 43,967 |
| 2018-10-15 | $36.57 | $40.00 | $36.57 | $37.56 | $37.19 | 52,845 |
| 2018-10-12 | $37.52 | $37.95 | $35.51 | $36.28 | $35.92 | 63,893 |
| 2018-10-11 | $37.81 | $38.26 | $36.73 | $37.19 | $36.82 | 40,311 |
| 2018-10-10 | $38.75 | $38.95 | $37.83 | $37.95 | $37.58 | 42,733 |
| 2018-10-09 | $38.76 | $39.27 | $38.65 | $38.75 | $38.37 | 28,300 |
| 2018-10-08 | $38.50 | $39.32 | $35.27 | $38.84 | $38.46 | 41,300 |
| 2018-10-05 | $39.01 | $39.28 | $37.79 | $38.52 | $38.14 | 27,734 |
| 2018-10-04 | $39.08 | $39.40 | $38.76 | $38.97 | $38.59 | 31,614 |
| 2018-10-03 | $38.08 | $39.21 | $37.88 | $39.06 | $38.67 | 28,013 |
| 2018-10-02 | $38.54 | $38.75 | $37.67 | $38.06 | $37.68 | 23,780 |
| 2018-10-01 | $39.37 | $39.62 | $38.51 | $38.61 | $38.23 | 31,846 |
| 2018-09-28 | $39.00 | $39.35 | $38.89 | $39.26 | $38.87 | 24,755 |
| 2018-09-27 | $39.05 | $39.40 | $38.80 | $39.14 | $38.75 | 57,934 |
| 2018-09-26 | $39.81 | $39.83 | $38.96 | $39.14 | $38.75 | 59,012 |
| 2018-09-25 | $40.59 | $40.59 | $39.86 | $39.92 | $39.53 | 17,243 |
| 2018-09-24 | $40.58 | $41.18 | $40.37 | $40.45 | $40.05 | 49,312 |
| 2018-09-21 | $40.61 | $41.08 | $40.51 | $40.79 | $40.39 | 96,631 |
| 2018-09-20 | $40.24 | $40.98 | $39.86 | $40.66 | $40.26 | 59,054 |
| 2018-09-19 | $40.34 | $40.95 | $38.75 | $40.16 | $39.76 | 53,693 |
| 2018-09-18 | $40.32 | $40.89 | $37.11 | $40.35 | $39.95 | 41,100 |
| 2018-09-17 | $40.49 | $40.66 | $40.01 | $40.27 | $39.87 | 32,219 |
| 2018-09-14 | $39.99 | $40.51 | $39.83 | $40.32 | $39.92 | 28,490 |
| 2018-09-13 | $39.93 | $40.26 | $39.66 | $39.89 | $39.50 | 44,179 |
| 2018-09-12 | $40.06 | $40.17 | $39.52 | $39.87 | $39.48 | 49,926 |
| 2018-09-11 | $39.76 | $40.52 | $39.72 | $40.00 | $39.61 | 39,366 |
| 2018-09-10 | $39.95 | $40.73 | $39.72 | $39.86 | $39.47 | 28,766 |
| 2018-09-07 | $40.29 | $40.31 | $39.82 | $39.93 | $39.54 | 24,305 |
| 2018-09-06 | $40.72 | $40.77 | $37.33 | $40.30 | $39.90 | 34,300 |
| 2018-09-05 | $40.93 | $40.96 | $40.45 | $40.70 | $40.30 | 33,185 |
| 2018-09-04 | $40.31 | $40.92 | $40.22 | $40.84 | $40.44 | 54,613 |
| 2018-08-31 | $40.49 | $40.87 | $40.11 | $40.59 | $40.19 | 17,041 |
| 2018-08-30 | $40.55 | $40.88 | $39.96 | $40.52 | $40.12 | 38,347 |
| 2018-08-29 | $40.97 | $41.56 | $40.41 | $40.59 | $40.19 | 41,728 |
| 2018-08-28 | $41.70 | $41.77 | $40.87 | $41.06 | $40.66 | 11,375 |
| 2018-08-27 | $41.98 | $42.34 | $41.22 | $41.47 | $41.06 | 37,093 |
| 2018-08-24 | $42.14 | $42.25 | $41.90 | $41.99 | $41.58 | 21,430 |
| 2018-08-23 | $42.56 | $42.56 | $42.03 | $42.22 | $41.80 | 32,991 |
| 2018-08-22 | $42.52 | $42.78 | $42.22 | $42.49 | $42.07 | 24,239 |
| 2018-08-21 | $41.64 | $42.74 | $41.41 | $42.47 | $42.05 | 38,193 |
| 2018-08-20 | $41.41 | $41.84 | $41.06 | $41.52 | $41.11 | 31,627 |
| 2018-08-17 | $41.65 | $41.80 | $41.36 | $41.41 | $41.00 | 42,074 |
| 2018-08-16 | $41.53 | $42.14 | $41.31 | $41.79 | $41.38 | 26,622 |
| 2018-08-15 | $41.60 | $42.24 | $41.22 | $41.46 | $41.05 | 43,054 |
| 2018-08-14 | $41.16 | $42.14 | $40.96 | $41.73 | $41.32 | 70,446 |
| 2018-08-13 | $41.18 | $41.69 | $40.84 | $41.16 | $40.75 | 64,714 |
| 2018-08-10 | $41.25 | $41.58 | $39.14 | $41.22 | $40.81 | 30,976 |
| 2018-08-09 | $41.51 | $41.62 | $41.06 | $41.39 | $40.98 | 43,599 |
| 2018-08-08 | $41.23 | $41.59 | $40.55 | $41.46 | $41.05 | 24,250 |
| 2018-08-07 | $41.45 | $41.84 | $41.22 | $41.31 | $40.90 | 23,074 |
| 2018-08-06 | $41.14 | $41.51 | $41.12 | $41.37 | $40.96 | 38,116 |
| 2018-08-03 | $41.20 | $41.65 | $40.43 | $41.13 | $40.72 | 134,729 |
| 2018-08-02 | $40.75 | $41.42 | $40.25 | $41.13 | $40.72 | 113,117 |
| 2018-08-01 | $40.61 | $40.99 | $40.30 | $40.79 | $40.39 | 35,965 |
| 2018-07-31 | $40.44 | $40.60 | $39.82 | $40.50 | $40.10 | 48,680 |
| 2018-07-30 | $40.09 | $40.71 | $40.05 | $40.31 | $39.91 | 56,473 |
| 2018-07-27 | $40.69 | $40.76 | $39.74 | $40.08 | $39.68 | 38,800 |
| 2018-07-26 | $40.23 | $40.96 | $40.17 | $40.58 | $40.18 | 40,835 |
| 2018-07-25 | $40.68 | $40.68 | $40.02 | $40.08 | $39.68 | 39,711 |
| 2018-07-24 | $41.73 | $42.42 | $40.68 | $40.82 | $40.42 | 115,642 |
| 2018-07-23 | $42.10 | $42.30 | $41.29 | $41.88 | $41.47 | 99,896 |
| 2018-07-20 | $43.39 | $43.76 | $41.90 | $42.41 | $41.99 | 150,230 |
| 2018-07-19 | $43.02 | $43.79 | $42.90 | $43.66 | $43.23 | 148,603 |
| 2018-07-18 | $42.73 | $43.29 | $42.44 | $43.12 | $42.69 | 193,545 |
| 2018-07-17 | $42.89 | $43.33 | $42.71 | $42.81 | $42.39 | 62,925 |
| 2018-07-16 | $42.21 | $42.94 | $42.08 | $42.87 | $42.45 | 72,930 |
| 2018-07-13 | $42.45 | $43.40 | $42.14 | $42.15 | $41.73 | 108,959 |
| 2018-07-12 | $43.13 | $43.13 | $42.25 | $42.67 | $42.25 | 33,722 |
| 2018-07-11 | $43.00 | $43.35 | $42.95 | $42.99 | $42.57 | 26,210 |
| 2018-07-10 | $43.64 | $44.30 | $42.87 | $43.12 | $42.69 | 45,545 |
| 2018-07-09 | $42.75 | $43.53 | $42.65 | $43.43 | $43.00 | 282,104 |
| 2018-07-06 | $42.46 | $42.93 | $42.46 | $42.65 | $42.23 | 25,512 |
| 2018-07-05 | $42.39 | $42.63 | $42.04 | $42.55 | $42.13 | 35,125 |
| 2018-07-03 | $42.32 | $42.61 | $42.28 | $42.28 | $41.86 | 27,859 |
| 2018-07-02 | $41.41 | $42.34 | $41.29 | $42.25 | $41.83 | 51,665 |
| 2018-06-29 | $41.95 | $42.22 | $41.43 | $41.48 | $41.07 | 37,487 |
| 2018-06-28 | $42.05 | $42.40 | $41.54 | $41.84 | $41.43 | 47,299 |
| 2018-06-27 | $43.14 | $43.19 | $42.03 | $42.04 | $41.63 | 42,360 |
| 2018-06-26 | $43.25 | $43.31 | $42.84 | $43.06 | $42.64 | 40,815 |
| 2018-06-25 | $42.80 | $43.36 | $42.58 | $43.18 | $42.75 | 126,166 |
| 2018-06-22 | $43.36 | $43.54 | $42.43 | $42.96 | $42.54 | 373,779 |
| 2018-06-21 | $43.77 | $43.99 | $42.92 | $43.13 | $42.70 | 112,408 |
| 2018-06-20 | $44.26 | $44.26 | $43.55 | $43.82 | $43.39 | 95,418 |
| 2018-06-19 | $43.68 | $44.16 | $42.87 | $43.87 | $43.44 | 100,193 |
| 2018-06-18 | $42.70 | $44.00 | $41.80 | $43.75 | $43.32 | 111,367 |
| 2018-06-15 | $41.25 | $42.67 | $41.22 | $42.64 | $42.22 | 379,714 |
| 2018-06-14 | $41.59 | $41.75 | $41.08 | $41.22 | $40.81 | 59,204 |
| 2018-06-13 | $40.57 | $42.30 | $40.31 | $41.68 | $41.27 | 110,154 |
| 2018-06-12 | $40.81 | $40.95 | $40.21 | $40.39 | $39.99 | 57,661 |
| 2018-06-11 | $41.09 | $41.37 | $40.57 | $40.77 | $40.37 | 68,451 |
| 2018-06-08 | $41.10 | $41.39 | $40.86 | $40.97 | $40.57 | 87,806 |
| 2018-06-07 | $40.83 | $41.28 | $39.57 | $40.97 | $40.57 | 51,577 |
| 2018-06-06 | $40.34 | $41.18 | $40.34 | $40.65 | $40.25 | 95,437 |
| 2018-06-05 | $40.42 | $40.50 | $39.88 | $40.32 | $39.92 | 77,658 |
| 2018-06-04 | $40.48 | $40.48 | $40.07 | $40.43 | $40.03 | 36,282 |
| 2018-06-01 | $40.01 | $40.34 | $39.95 | $40.18 | $39.78 | 25,376 |
| 2018-05-31 | $40.04 | $40.56 | $39.69 | $39.81 | $39.42 | 53,040 |
| 2018-05-30 | $40.33 | $40.70 | $40.04 | $40.19 | $39.79 | 39,129 |
| 2018-05-29 | $40.63 | $40.77 | $40.02 | $40.15 | $39.75 | 29,840 |
| 2018-05-25 | $40.02 | $40.99 | $40.02 | $40.70 | $40.30 | 122,075 |
| 2018-05-24 | $40.27 | $40.44 | $39.93 | $40.13 | $39.73 | 36,103 |
| 2018-05-23 | $40.33 | $40.51 | $40.19 | $40.39 | $39.99 | 30,272 |
| 2018-05-22 | $40.28 | $40.63 | $40.15 | $40.37 | $39.97 | 46,291 |
| 2018-05-21 | $39.90 | $40.28 | $39.70 | $40.20 | $39.80 | 48,417 |
| 2018-05-18 | $40.36 | $40.36 | $39.71 | $39.76 | $39.37 | 51,415 |
| 2018-05-17 | $40.15 | $40.34 | $40.09 | $40.14 | $39.74 | 29,687 |
| 2018-05-16 | $39.50 | $40.25 | $39.50 | $40.18 | $39.78 | 36,208 |
| 2018-05-15 | $39.27 | $39.81 | $39.24 | $39.49 | $39.10 | 21,120 |
| 2018-05-14 | $39.50 | $39.68 | $39.23 | $39.36 | $38.97 | 35,150 |
| 2018-05-11 | $39.80 | $39.97 | $39.38 | $39.52 | $39.13 | 27,065 |
| 2018-05-10 | $39.74 | $40.03 | $39.54 | $39.67 | $39.28 | 22,827 |
| 2018-05-09 | $39.45 | $40.15 | $39.29 | $39.76 | $39.37 | 36,222 |
| 2018-05-08 | $39.18 | $39.69 | $39.03 | $39.39 | $39.00 | 22,214 |
| 2018-05-07 | $39.21 | $39.58 | $38.91 | $39.28 | $38.89 | 22,311 |
| 2018-05-04 | $37.79 | $39.52 | $37.79 | $39.11 | $38.72 | 27,728 |
| 2018-05-03 | $38.62 | $38.74 | $38.12 | $38.49 | $38.11 | 29,089 |
| 2018-05-02 | $38.37 | $38.89 | $38.22 | $38.78 | $38.40 | 47,250 |
| 2018-05-01 | $37.98 | $38.71 | $37.90 | $38.30 | $37.92 | 77,874 |
| 2018-04-30 | $38.73 | $38.86 | $38.07 | $38.13 | $37.75 | 28,731 |
| 2018-04-27 | $39.01 | $39.09 | $38.65 | $38.72 | $38.34 | 39,900 |
| 2018-04-26 | $39.17 | $39.41 | $38.69 | $38.85 | $38.47 | 29,607 |
| 2018-04-25 | $39.51 | $39.64 | $38.92 | $39.13 | $38.74 | 43,142 |
| 2018-04-24 | $39.32 | $40.00 | $39.11 | $39.55 | $39.16 | 36,501 |
| 2018-04-23 | $39.75 | $40.08 | $39.11 | $39.37 | $38.98 | 44,253 |
| 2018-04-20 | $40.37 | $40.52 | $39.61 | $39.73 | $39.34 | 74,427 |
| 2018-04-19 | $40.53 | $40.75 | $40.42 | $40.59 | $40.19 | 30,852 |
| 2018-04-18 | $40.74 | $40.94 | $40.51 | $40.55 | $40.15 | 32,316 |
| 2018-04-17 | $40.91 | $40.91 | $40.33 | $40.59 | $40.19 | 54,700 |
| 2018-04-16 | $40.15 | $40.81 | $39.91 | $40.69 | $40.29 | 54,907 |
| 2018-04-13 | $40.19 | $40.55 | $39.76 | $39.92 | $39.53 | 55,177 |
| 2018-04-12 | $39.64 | $40.20 | $39.49 | $40.04 | $39.65 | 54,477 |
| 2018-04-11 | $39.49 | $39.61 | $39.23 | $39.35 | $38.96 | 36,120 |
| 2018-04-10 | $39.36 | $40.02 | $39.09 | $39.60 | $39.21 | 42,408 |
| 2018-04-09 | $39.60 | $39.76 | $39.06 | $39.13 | $38.74 | 110,863 |
| 2018-04-06 | $39.89 | $40.25 | $36.57 | $39.44 | $39.05 | 73,432 |
| 2018-04-05 | $40.05 | $40.29 | $39.63 | $40.13 | $39.73 | 57,600 |
| 2018-04-04 | $39.18 | $40.04 | $39.18 | $39.92 | $39.53 | 81,738 |
| 2018-04-03 | $39.30 | $40.05 | $38.93 | $39.50 | $39.11 | 55,156 |
| 2018-04-02 | $39.18 | $39.53 | $38.93 | $39.05 | $38.66 | 119,942 |
| 2018-03-29 | $39.08 | $39.67 | $38.95 | $39.16 | $38.77 | 200,778 |
| 2018-03-28 | $38.74 | $39.34 | $38.64 | $38.96 | $38.58 | 54,558 |
| 2018-03-27 | $38.91 | $39.36 | $38.71 | $38.73 | $38.35 | 50,274 |
| 2018-03-26 | $38.20 | $38.99 | $37.99 | $38.79 | $38.41 | 61,065 |
| 2018-03-23 | $39.30 | $39.30 | $37.64 | $37.76 | $37.39 | 137,095 |
| 2018-03-22 | $39.62 | $40.13 | $38.89 | $39.30 | $38.91 | 184,156 |
| 2018-03-21 | $39.72 | $40.77 | $39.66 | $39.73 | $39.34 | 248,002 |
| 2018-03-20 | $39.87 | $39.95 | $39.53 | $39.76 | $39.37 | 134,808 |
| 2018-03-19 | $38.79 | $39.93 | $38.65 | $39.78 | $39.39 | 114,000 |
| 2018-03-16 | $38.75 | $39.13 | $38.59 | $38.96 | $38.58 | 216,553 |
| 2018-03-15 | $38.66 | $39.00 | $37.71 | $38.82 | $38.44 | 52,114 |
| 2018-03-14 | $38.94 | $39.08 | $38.49 | $38.69 | $38.31 | 51,147 |
| 2018-03-13 | $39.01 | $39.10 | $38.60 | $38.81 | $38.43 | 316,817 |
| 2018-03-12 | $38.85 | $39.00 | $38.42 | $38.85 | $38.47 | 38,155 |
| 2018-03-09 | $38.54 | $39.03 | $38.00 | $38.86 | $38.48 | 62,520 |
| 2018-03-08 | $38.83 | $38.97 | $38.20 | $38.45 | $38.07 | 24,525 |
| 2018-03-07 | $38.36 | $38.96 | $38.36 | $38.80 | $38.42 | 40,935 |
| 2018-03-06 | $38.67 | $38.75 | $37.95 | $38.61 | $38.23 | 19,239 |
| 2018-03-05 | $38.46 | $38.92 | $38.25 | $38.58 | $38.20 | 53,644 |
| 2018-03-02 | $37.70 | $38.52 | $37.51 | $38.45 | $38.07 | 81,959 |
| 2018-03-01 | $37.09 | $37.89 | $36.97 | $37.85 | $37.48 | 65,870 |
| 2018-02-28 | $37.10 | $37.46 | $36.53 | $36.94 | $36.58 | 68,779 |
| 2018-02-27 | $37.62 | $37.86 | $37.00 | $37.07 | $36.70 | 29,230 |
| 2018-02-26 | $37.65 | $37.65 | $37.32 | $37.65 | $37.28 | 34,500 |
| 2018-02-23 | $37.55 | $37.67 | $36.03 | $37.64 | $37.27 | 51,635 |
| 2018-02-22 | $37.71 | $37.91 | $36.22 | $37.41 | $37.04 | 69,255 |
| 2018-02-21 | $37.00 | $37.92 | $37.00 | $37.71 | $37.34 | 78,805 |
| 2018-02-20 | $36.63 | $37.77 | $36.63 | $37.00 | $36.64 | 97,502 |
| 2018-02-16 | $36.24 | $36.87 | $35.87 | $36.83 | $36.47 | 112,269 |
| 2018-02-15 | $36.31 | $36.67 | $35.80 | $36.40 | $36.04 | 56,692 |
| 2018-02-14 | $36.04 | $36.42 | $35.51 | $36.30 | $35.94 | 73,583 |
| 2018-02-13 | $35.70 | $36.01 | $35.50 | $36.01 | $35.65 | 43,103 |
| 2018-02-12 | $35.98 | $36.00 | $35.48 | $35.73 | $35.38 | 27,468 |
| 2018-02-09 | $35.74 | $36.00 | $35.34 | $35.86 | $35.51 | 46,118 |
| 2018-02-08 | $35.74 | $35.88 | $35.41 | $35.58 | $35.23 | 57,963 |
| 2018-02-07 | $35.57 | $35.83 | $35.27 | $35.74 | $35.39 | 58,986 |
| 2018-02-06 | $35.26 | $35.89 | $34.99 | $35.62 | $35.27 | 60,489 |
| 2018-02-05 | $36.02 | $36.30 | $35.51 | $35.76 | $35.41 | 97,989 |
| 2018-02-02 | $36.10 | $36.30 | $35.91 | $36.10 | $35.74 | 57,799 |
| 2018-02-01 | $36.00 | $36.47 | $35.94 | $36.23 | $35.87 | 69,004 |
| 2018-01-31 | $36.21 | $36.33 | $36.01 | $36.01 | $35.65 | 27,992 |
| 2018-01-30 | $35.85 | $36.19 | $35.85 | $36.15 | $35.79 | 34,048 |
| 2018-01-29 | $35.78 | $36.15 | $35.40 | $36.04 | $35.68 | 78,094 |
| 2018-01-26 | $35.47 | $36.05 | $35.31 | $35.78 | $35.43 | 71,239 |
| 2018-01-25 | $35.54 | $35.54 | $34.72 | $35.13 | $34.78 | 21,531 |
| 2018-01-24 | $35.42 | $36.23 | $35.40 | $35.45 | $35.10 | 33,969 |
| 2018-01-23 | $35.61 | $35.90 | $35.43 | $35.69 | $35.34 | 38,590 |
| 2018-01-22 | $35.63 | $35.75 | $35.50 | $35.70 | $35.35 | 35,920 |
| 2018-01-19 | $35.55 | $35.88 | $35.55 | $35.69 | $35.34 | 52,303 |
| 2018-01-18 | $35.97 | $36.02 | $35.54 | $35.67 | $35.32 | 22,226 |
| 2018-01-17 | $36.04 | $36.31 | $35.50 | $36.08 | $35.72 | 61,165 |
| 2018-01-16 | $36.40 | $36.72 | $35.69 | $35.72 | $35.37 | 36,172 |
| 2018-01-12 | $36.00 | $36.96 | $35.81 | $36.22 | $35.86 | 69,765 |
| 2018-01-11 | $35.72 | $36.00 | $35.61 | $35.89 | $35.54 | 157,547 |
| 2018-01-10 | $35.49 | $36.03 | $35.49 | $35.68 | $35.33 | 44,567 |
| 2018-01-09 | $35.67 | $36.07 | $35.56 | $35.56 | $35.21 | 35,517 |
| 2018-01-08 | $35.85 | $36.13 | $35.09 | $35.73 | $35.38 | 110,348 |
| 2018-01-05 | $36.13 | $36.17 | $35.62 | $35.96 | $35.61 | 40,165 |
| 2018-01-04 | $35.68 | $36.22 | $35.57 | $36.05 | $35.69 | 27,540 |
| 2018-01-03 | $35.69 | $35.98 | $35.21 | $35.51 | $35.16 | 59,180 |
| 2018-01-02 | $35.40 | $35.67 | $35.34 | $35.67 | $35.32 | 58,753 |
| 2017-12-29 | $35.14 | $35.60 | $35.00 | $35.41 | $35.06 | 92,280 |
| 2017-12-28 | $35.47 | $35.47 | $34.98 | $35.06 | $34.71 | 154,413 |
| 2017-12-27 | $35.40 | $35.50 | $35.00 | $35.33 | $34.98 | 25,082 |
| 2017-12-26 | $36.31 | $36.31 | $35.15 | $35.39 | $35.04 | 27,300 |
| 2017-12-22 | $36.80 | $36.81 | $36.23 | $36.30 | $35.94 | 52,985 |
| 2017-12-21 | $36.19 | $36.95 | $35.82 | $36.65 | $36.29 | 74,959 |
| 2017-12-20 | $35.72 | $36.17 | $35.47 | $36.02 | $35.66 | 100,198 |
| 2017-12-19 | $35.35 | $35.80 | $34.95 | $35.73 | $35.38 | 102,709 |
| 2017-12-18 | $35.25 | $35.32 | $34.57 | $35.13 | $34.78 | 45,073 |
| 2017-12-15 | $34.00 | $35.17 | $34.00 | $35.10 | $34.75 | 216,956 |
| 2017-12-14 | $34.00 | $34.42 | $33.50 | $33.90 | $33.57 | 59,643 |
| 2017-12-13 | $34.07 | $34.65 | $33.91 | $34.06 | $33.72 | 40,880 |
| 2017-12-12 | $34.00 | $34.10 | $33.84 | $34.00 | $33.66 | 25,254 |
| 2017-12-11 | $33.83 | $34.44 | $33.76 | $33.99 | $33.65 | 24,029 |
| 2017-12-08 | $34.21 | $34.27 | $33.79 | $34.04 | $33.70 | 33,844 |
| 2017-12-07 | $34.47 | $34.50 | $34.01 | $34.05 | $33.71 | 26,627 |
| 2017-12-06 | $34.52 | $34.93 | $34.30 | $34.50 | $34.16 | 29,370 |
| 2017-12-05 | $35.07 | $35.12 | $34.50 | $34.55 | $34.21 | 56,826 |
| 2017-12-04 | $34.50 | $35.30 | $34.08 | $35.08 | $34.73 | 66,251 |
| 2017-12-01 | $34.56 | $34.74 | $33.46 | $34.12 | $33.78 | 30,943 |
| 2017-11-30 | $35.25 | $35.25 | $34.30 | $34.57 | $34.23 | 33,571 |
| 2017-11-29 | $34.90 | $35.55 | $34.46 | $35.16 | $34.81 | 40,468 |
| 2017-11-28 | $34.10 | $34.90 | $33.80 | $34.80 | $34.46 | 24,288 |
| 2017-11-27 | $33.81 | $34.18 | $33.66 | $34.03 | $33.69 | 27,070 |
| 2017-11-24 | $34.39 | $34.39 | $33.60 | $33.80 | $33.47 | 19,559 |
| 2017-11-22 | $34.08 | $34.54 | $34.08 | $34.29 | $33.95 | 17,994 |
| 2017-11-21 | $34.12 | $34.54 | $33.98 | $34.38 | $34.04 | 26,531 |
| 2017-11-20 | $33.75 | $34.05 | $33.40 | $33.99 | $33.65 | 24,366 |
| 2017-11-17 | $33.55 | $34.02 | $33.29 | $33.65 | $33.32 | 24,282 |
| 2017-11-16 | $33.37 | $33.63 | $32.93 | $33.57 | $33.24 | 47,140 |
| 2017-11-15 | $33.35 | $33.61 | $33.10 | $33.18 | $32.85 | 31,695 |
| 2017-11-14 | $33.21 | $33.53 | $33.16 | $33.52 | $33.19 | 22,247 |
| 2017-11-13 | $33.09 | $33.48 | $33.04 | $33.33 | $33.00 | 33,395 |
| 2017-11-10 | $33.44 | $33.80 | $33.15 | $33.15 | $32.82 | 30,437 |
| 2017-11-09 | $33.86 | $34.05 | $32.99 | $33.36 | $33.03 | 68,949 |
| 2017-11-08 | $33.82 | $34.23 | $33.50 | $34.06 | $33.72 | 63,824 |
| 2017-11-07 | $34.07 | $34.21 | $33.51 | $33.93 | $33.60 | 63,926 |
| 2017-11-06 | $34.39 | $34.39 | $33.81 | $34.06 | $33.72 | 21,208 |
| 2017-11-03 | $34.38 | $34.38 | $33.88 | $34.10 | $33.76 | 29,271 |
| 2017-11-02 | $34.04 | $34.46 | $33.76 | $34.26 | $33.92 | 21,540 |
| 2017-11-01 | $34.25 | $34.40 | $33.72 | $34.03 | $33.69 | 37,628 |
| 2017-10-31 | $33.67 | $34.14 | $33.18 | $34.09 | $33.75 | 58,728 |
| 2017-10-30 | $34.00 | $34.00 | $33.07 | $33.64 | $33.31 | 85,434 |
| 2017-10-27 | $33.50 | $34.09 | $33.50 | $34.02 | $33.68 | 35,365 |
| 2017-10-26 | $34.13 | $34.40 | $33.80 | $34.06 | $33.72 | 23,494 |
| 2017-10-25 | $34.00 | $34.22 | $33.78 | $34.00 | $33.66 | 26,886 |
| 2017-10-24 | $34.00 | $34.14 | $33.62 | $34.00 | $33.66 | 59,933 |
| 2017-10-23 | $33.82 | $34.04 | $33.66 | $33.90 | $33.57 | 35,794 |
| 2017-10-20 | $35.71 | $35.71 | $33.71 | $33.96 | $33.63 | 122,866 |
| 2017-10-19 | $35.53 | $35.85 | $35.33 | $35.37 | $35.02 | 39,681 |
| 2017-10-18 | $36.02 | $36.10 | $35.50 | $35.76 | $35.41 | 23,837 |
| 2017-10-17 | $36.17 | $36.27 | $35.65 | $35.72 | $35.37 | 23,486 |
| 2017-10-16 | $36.26 | $36.43 | $36.05 | $36.26 | $35.90 | 35,378 |
| 2017-10-13 | $36.38 | $36.38 | $35.86 | $36.17 | $35.81 | 21,872 |
| 2017-10-12 | $36.64 | $36.66 | $36.20 | $36.30 | $35.94 | 28,408 |
| 2017-10-11 | $36.52 | $36.99 | $36.45 | $36.73 | $36.37 | 60,038 |
| 2017-10-10 | $36.50 | $36.74 | $36.32 | $36.62 | $36.26 | 45,846 |
| 2017-10-09 | $36.00 | $36.44 | $35.96 | $36.38 | $36.02 | 40,369 |
| 2017-10-06 | $36.29 | $36.39 | $35.99 | $36.17 | $35.81 | 39,983 |
| 2017-10-05 | $36.14 | $36.42 | $35.90 | $36.24 | $35.88 | 29,857 |
| 2017-10-04 | $36.12 | $36.45 | $35.61 | $36.03 | $35.67 | 36,457 |
| 2017-10-03 | $35.80 | $36.31 | $35.74 | $36.30 | $35.94 | 135,111 |
| 2017-10-02 | $35.58 | $35.80 | $35.31 | $35.75 | $35.40 | 72,468 |
| 2017-09-29 | $35.07 | $35.85 | $34.98 | $35.58 | $35.23 | 74,242 |
| 2017-09-28 | $34.50 | $35.47 | $34.40 | $35.27 | $34.92 | 110,100 |
| 2017-09-27 | $34.35 | $34.94 | $34.11 | $34.50 | $34.16 | 121,856 |
| 2017-09-26 | $34.40 | $34.54 | $34.06 | $34.28 | $33.94 | 80,008 |
| 2017-09-25 | $34.35 | $34.60 | $34.31 | $34.46 | $34.12 | 93,459 |
| 2017-09-22 | $33.51 | $34.87 | $33.51 | $34.46 | $34.12 | 279,954 |
| 2017-09-21 | $34.41 | $34.41 | $33.92 | $33.99 | $33.65 | 129,415 |
| 2017-09-20 | $34.31 | $34.64 | $33.87 | $34.30 | $33.96 | 125,651 |
| 2017-09-19 | $34.03 | $34.30 | $34.03 | $34.27 | $33.93 | 52,708 |
| 2017-09-18 | $33.26 | $34.10 | $33.00 | $33.99 | $33.65 | 106,307 |
| 2017-09-15 | $34.16 | $34.16 | $33.13 | $33.32 | $32.99 | 228,250 |
| 2017-09-14 | $33.71 | $34.25 | $33.71 | $34.10 | $33.76 | 40,325 |
| 2017-09-13 | $34.25 | $34.37 | $34.00 | $34.10 | $33.76 | 97,757 |
| 2017-09-12 | $33.82 | $34.31 | $33.82 | $34.23 | $33.89 | 63,555 |
| 2017-09-11 | $34.03 | $34.32 | $33.85 | $34.09 | $33.75 | 51,966 |
| 2017-09-08 | $34.00 | $34.10 | $33.63 | $33.79 | $33.46 | 35,562 |
| 2017-09-07 | $34.00 | $34.18 | $33.77 | $34.13 | $33.79 | 65,129 |
| 2017-09-06 | $34.00 | $34.37 | $33.98 | $34.16 | $33.82 | 46,408 |
| 2017-09-05 | $34.00 | $34.31 | $33.98 | $34.03 | $33.69 | 59,876 |
| 2017-09-01 | $34.00 | $34.30 | $33.92 | $34.13 | $33.79 | 61,912 |
| 2017-08-31 | $34.03 | $34.25 | $33.87 | $34.15 | $33.81 | 37,112 |
| 2017-08-30 | $34.00 | $34.29 | $33.79 | $34.00 | $33.66 | 41,686 |
| 2017-08-29 | $34.02 | $34.33 | $33.82 | $34.07 | $33.73 | 30,033 |
| 2017-08-28 | $34.20 | $34.42 | $33.76 | $34.11 | $33.77 | 33,392 |
| 2017-08-25 | $34.15 | $34.57 | $33.92 | $34.10 | $33.76 | 70,923 |
| 2017-08-24 | $34.13 | $34.23 | $33.85 | $34.17 | $33.83 | 24,167 |
| 2017-08-23 | $33.67 | $34.31 | $33.67 | $34.09 | $33.75 | 26,513 |
| 2017-08-22 | $34.26 | $34.35 | $33.59 | $34.01 | $33.67 | 16,374 |
| 2017-08-21 | $34.02 | $34.19 | $33.78 | $34.12 | $33.78 | 19,506 |
| 2017-08-18 | $33.51 | $34.18 | $33.51 | $34.01 | $33.67 | 24,042 |
| 2017-08-17 | $33.70 | $34.27 | $33.70 | $33.83 | $33.50 | 36,252 |
| 2017-08-16 | $33.74 | $34.11 | $33.48 | $33.92 | $33.59 | 26,697 |
| 2017-08-15 | $34.51 | $34.60 | $33.91 | $33.92 | $33.59 | 16,190 |
| 2017-08-14 | $34.46 | $34.91 | $34.31 | $34.50 | $34.16 | 26,974 |
| 2017-08-11 | $34.55 | $34.55 | $34.01 | $34.24 | $33.90 | 33,712 |
| 2017-08-10 | $34.02 | $34.84 | $33.93 | $34.29 | $33.95 | 45,635 |
| 2017-08-09 | $34.25 | $34.75 | $34.00 | $34.20 | $33.86 | 16,084 |
| 2017-08-08 | $34.15 | $34.94 | $34.13 | $34.49 | $34.15 | 13,984 |
| 2017-08-07 | $34.59 | $34.89 | $34.34 | $34.48 | $34.14 | 12,936 |
| 2017-08-04 | $34.75 | $34.75 | $34.39 | $34.45 | $34.11 | 9,244 |
| 2017-08-03 | $34.44 | $34.71 | $34.34 | $34.42 | $34.08 | 22,152 |
| 2017-08-02 | $34.76 | $35.54 | $34.25 | $34.44 | $34.10 | 13,762 |
| 2017-08-01 | $34.60 | $34.75 | $34.39 | $34.75 | $34.41 | 20,824 |
| 2017-07-31 | $34.40 | $34.75 | $34.04 | $34.57 | $34.23 | 22,161 |
| 2017-07-28 | $34.54 | $34.75 | $33.88 | $34.35 | $34.01 | 69,136 |
| 2017-07-27 | $34.97 | $34.97 | $34.33 | $34.53 | $34.19 | 59,228 |
| 2017-07-26 | $34.53 | $35.95 | $34.53 | $35.16 | $34.81 | 20,417 |
| 2017-07-25 | $35.81 | $36.30 | $35.57 | $35.88 | $35.53 | 37,215 |
| 2017-07-24 | $35.28 | $35.65 | $35.26 | $35.54 | $35.19 | 51,710 |
| 2017-07-21 | $35.85 | $35.85 | $35.10 | $35.28 | $34.93 | 56,828 |
| 2017-07-20 | $34.47 | $34.83 | $33.25 | $34.74 | $34.40 | 47,823 |
| 2017-07-19 | $34.00 | $34.55 | $34.00 | $34.43 | $34.09 | 40,497 |
| 2017-07-18 | $33.99 | $35.00 | $33.99 | $34.43 | $34.09 | 93,955 |
| 2017-07-17 | $31.62 | $34.09 | $31.50 | $33.90 | $33.57 | 233,134 |
| 2017-07-14 | $31.51 | $31.82 | $31.50 | $31.57 | $31.26 | 25,283 |
| 2017-07-13 | $31.64 | $31.77 | $31.28 | $31.75 | $31.44 | 22,706 |
| 2017-07-12 | $31.41 | $31.98 | $31.40 | $31.76 | $31.45 | 34,778 |
| 2017-07-11 | $31.50 | $31.85 | $31.50 | $31.61 | $31.30 | 40,169 |
| 2017-07-10 | $31.47 | $31.92 | $31.25 | $31.60 | $31.29 | 28,657 |
| 2017-07-07 | $31.34 | $31.95 | $31.26 | $31.73 | $31.42 | 40,401 |
| 2017-07-06 | $30.92 | $31.83 | $30.67 | $31.55 | $31.24 | 41,594 |
| 2017-07-05 | $31.96 | $31.96 | $30.83 | $31.04 | $30.73 | 24,333 |
| 2017-07-03 | $30.92 | $31.98 | $30.92 | $31.91 | $31.60 | 10,940 |
| 2017-06-30 | $31.05 | $31.09 | $30.53 | $30.64 | $30.34 | 19,233 |
| 2017-06-29 | $31.55 | $31.59 | $30.36 | $30.87 | $30.57 | 44,087 |
| 2017-06-28 | $30.38 | $31.90 | $30.38 | $31.17 | $30.86 | 39,480 |
| 2017-06-27 | $30.09 | $30.69 | $29.66 | $30.03 | $29.73 | 20,500 |
| 2017-06-26 | $30.29 | $30.39 | $29.77 | $29.88 | $29.59 | 41,881 |
| 2017-06-23 | $30.44 | $30.73 | $29.85 | $30.55 | $30.25 | 489,913 |
| 2017-06-22 | $30.88 | $31.23 | $30.26 | $30.42 | $30.12 | 25,809 |
| 2017-06-21 | $31.91 | $31.91 | $30.30 | $30.46 | $30.16 | 75,307 |
| 2017-06-20 | $31.90 | $32.01 | $31.69 | $31.91 | $31.60 | 48,472 |
| 2017-06-19 | $31.91 | $32.00 | $31.50 | $31.90 | $31.59 | 28,854 |
| 2017-06-16 | $31.65 | $32.03 | $31.47 | $31.67 | $31.36 | 135,392 |
| 2017-06-15 | $31.82 | $32.03 | $31.66 | $31.98 | $31.66 | 54,139 |
| 2017-06-14 | $31.81 | $32.00 | $31.28 | $31.91 | $31.60 | 44,925 |
| 2017-06-13 | $31.50 | $32.03 | $30.20 | $31.78 | $31.47 | 55,051 |
| 2017-06-12 | $31.25 | $31.83 | $31.18 | $31.45 | $31.14 | 53,018 |
| 2017-06-09 | $31.00 | $31.41 | $30.96 | $31.06 | $30.75 | 44,997 |
| 2017-06-08 | $30.40 | $30.88 | $30.38 | $30.69 | $30.39 | 197,511 |
| 2017-06-07 | $30.25 | $30.50 | $29.86 | $30.13 | $29.83 | 15,004 |
| 2017-06-06 | $29.80 | $30.30 | $29.80 | $30.20 | $29.90 | 19,465 |
| 2017-06-05 | $29.95 | $30.37 | $29.95 | $30.00 | $29.70 | 17,536 |
| 2017-06-02 | $30.45 | $30.55 | $30.09 | $30.14 | $29.84 | 37,493 |
| 2017-06-01 | $29.75 | $30.90 | $29.58 | $30.48 | $30.18 | 31,086 |
| 2017-05-31 | $29.57 | $30.40 | $29.57 | $29.74 | $29.45 | 10,799 |
| 2017-05-30 | $30.07 | $30.15 | $29.68 | $29.75 | $29.46 | 8,289 |
| 2017-05-26 | $31.22 | $31.67 | $30.23 | $30.90 | $30.60 | 22,857 |
| 2017-05-25 | $30.11 | $31.38 | $30.11 | $31.22 | $30.91 | 24,339 |
| 2017-05-24 | $30.34 | $31.15 | $29.95 | $30.09 | $29.79 | 7,059 |
| 2017-05-23 | $29.87 | $31.00 | $29.87 | $30.42 | $30.12 | 15,696 |
| 2017-05-22 | $29.89 | $30.34 | $29.67 | $29.92 | $29.62 | 11,550 |
| 2017-05-19 | $29.74 | $30.07 | $29.13 | $29.59 | $29.30 | 27,714 |
| 2017-05-18 | $29.79 | $30.20 | $29.63 | $29.76 | $29.47 | 13,205 |
| 2017-05-17 | $30.16 | $30.21 | $29.45 | $29.70 | $29.41 | 20,894 |
| 2017-05-16 | $30.35 | $30.59 | $30.34 | $30.54 | $30.24 | 9,117 |
| 2017-05-15 | $30.44 | $30.81 | $30.44 | $30.81 | $30.51 | 10,083 |
| 2017-05-12 | $30.53 | $31.90 | $30.16 | $30.39 | $30.09 | 14,992 |
| 2017-05-11 | $30.97 | $31.20 | $30.41 | $30.53 | $30.23 | 24,118 |
| 2017-05-10 | $31.05 | $31.28 | $30.50 | $30.96 | $30.65 | 19,751 |
| 2017-05-09 | $31.52 | $31.65 | $30.89 | $31.06 | $30.75 | 11,637 |
| 2017-05-08 | $31.38 | $31.99 | $30.59 | $31.48 | $31.17 | 17,963 |
| 2017-05-05 | $31.46 | $31.69 | $31.25 | $31.52 | $31.21 | 11,348 |
| 2017-05-04 | $31.79 | $31.81 | $31.49 | $31.75 | $31.44 | 10,871 |
| 2017-05-03 | $31.99 | $32.00 | $31.49 | $31.79 | $31.48 | 48,522 |
| 2017-05-02 | $32.00 | $32.03 | $31.40 | $31.90 | $31.59 | 26,593 |
| 2017-05-01 | $31.53 | $31.97 | $31.39 | $31.87 | $31.56 | 32,934 |
| 2017-04-28 | $32.05 | $32.23 | $31.45 | $31.57 | $31.26 | 23,650 |
| 2017-04-27 | $32.75 | $32.75 | $31.76 | $32.02 | $31.70 | 27,057 |
| 2017-04-26 | $32.30 | $33.11 | $32.21 | $32.47 | $32.15 | 104,482 |
| 2017-04-25 | $32.30 | $32.43 | $31.98 | $32.36 | $32.04 | 79,851 |
| 2017-04-24 | $31.97 | $32.35 | $31.82 | $31.95 | $31.63 | 79,827 |
| 2017-04-21 | $30.99 | $31.98 | $30.75 | $31.49 | $31.18 | 53,323 |
| 2017-04-20 | $31.68 | $31.95 | $30.86 | $31.50 | $31.19 | 42,262 |
| 2017-04-19 | $30.74 | $31.68 | $30.33 | $31.09 | $30.78 | 57,613 |
| 2017-04-18 | $30.06 | $31.24 | $30.06 | $30.69 | $30.39 | 35,298 |
| 2017-04-17 | $29.70 | $30.47 | $29.67 | $30.36 | $30.06 | 35,715 |
| 2017-04-13 | $30.45 | $30.67 | $29.52 | $29.60 | $29.31 | 46,781 |
| 2017-04-12 | $31.10 | $31.10 | $30.48 | $30.50 | $30.20 | 15,954 |
| 2017-04-11 | $30.75 | $31.13 | $30.50 | $30.89 | $30.59 | 14,113 |
| 2017-04-10 | $31.00 | $31.31 | $30.32 | $30.53 | $30.23 | 20,179 |
| 2017-04-07 | $30.51 | $31.32 | $30.51 | $31.10 | $30.79 | 25,118 |
| 2017-04-06 | $30.85 | $31.56 | $30.60 | $31.08 | $30.77 | 31,146 |
| 2017-04-05 | $32.15 | $32.66 | $30.96 | $31.00 | $30.69 | 23,056 |
| 2017-04-04 | $31.64 | $31.81 | $30.95 | $31.76 | $31.45 | 22,895 |
| 2017-04-03 | $31.75 | $31.75 | $31.00 | $31.19 | $30.88 | 26,003 |
| 2017-03-31 | $31.20 | $31.87 | $30.77 | $31.77 | $31.46 | 36,332 |
| 2017-03-30 | $30.80 | $31.79 | $30.43 | $31.63 | $31.32 | 30,609 |
| 2017-03-29 | $31.02 | $31.31 | $30.45 | $30.60 | $30.30 | 26,728 |
| 2017-03-28 | $30.53 | $31.16 | $30.23 | $31.16 | $30.85 | 23,987 |
| 2017-03-27 | $30.25 | $30.76 | $29.82 | $30.58 | $30.28 | 27,164 |
| 2017-03-24 | $31.11 | $31.11 | $30.40 | $30.60 | $30.30 | 24,062 |
| 2017-03-23 | $30.53 | $30.77 | $30.19 | $30.57 | $30.27 | 25,118 |
| 2017-03-22 | $31.20 | $31.50 | $30.16 | $30.30 | $30.00 | 34,557 |
| 2017-03-21 | $33.20 | $33.20 | $31.20 | $31.20 | $30.89 | 33,347 |
| 2017-03-20 | $33.12 | $33.25 | $32.79 | $32.94 | $32.62 | 28,308 |
| 2017-03-17 | $32.27 | $33.20 | $32.12 | $33.06 | $32.73 | 120,115 |
| 2017-03-16 | $32.38 | $32.51 | $31.94 | $32.38 | $32.06 | 32,849 |
| 2017-03-15 | $32.04 | $32.91 | $31.70 | $32.24 | $31.92 | 229,633 |
| 2017-03-14 | $32.18 | $32.22 | $31.63 | $31.99 | $31.67 | 14,119 |
| 2017-03-13 | $32.90 | $34.18 | $32.25 | $32.58 | $32.26 | 46,917 |
| 2017-03-10 | $32.45 | $32.45 | $31.58 | $31.79 | $31.48 | 25,261 |
| 2017-03-09 | $32.93 | $33.07 | $32.02 | $32.24 | $31.92 | 140,937 |
| 2017-03-08 | $32.33 | $32.76 | $31.82 | $32.57 | $32.25 | 382,380 |
| 2017-03-07 | $32.25 | $32.38 | $32.12 | $32.18 | $31.86 | 8,616 |
| 2017-03-06 | $32.15 | $32.28 | $32.15 | $32.22 | $31.90 | 20,916 |
| 2017-03-03 | $32.52 | $32.60 | $32.00 | $32.42 | $32.10 | 14,221 |
| 2017-03-02 | $32.72 | $32.88 | $32.38 | $32.59 | $32.27 | 24,410 |
| 2017-03-01 | $32.84 | $33.22 | $32.84 | $32.99 | $32.66 | 29,092 |
| 2017-02-28 | $32.96 | $33.00 | $32.34 | $32.54 | $32.22 | 23,871 |
| 2017-02-27 | $32.85 | $33.52 | $32.39 | $32.95 | $32.63 | 26,665 |
| 2017-02-24 | $32.27 | $33.32 | $32.27 | $32.92 | $32.60 | 30,290 |
| 2017-02-23 | $33.93 | $33.93 | $33.30 | $33.39 | $33.06 | 24,916 |
| 2017-02-22 | $33.25 | $33.89 | $33.15 | $33.68 | $33.35 | 38,621 |
| 2017-02-21 | $33.43 | $33.56 | $33.24 | $33.40 | $33.07 | 27,439 |
| 2017-02-17 | $33.59 | $33.59 | $33.06 | $33.50 | $33.17 | 33,173 |
| 2017-02-16 | $33.60 | $33.85 | $33.33 | $33.49 | $33.16 | 29,027 |
| 2017-02-15 | $33.70 | $34.28 | $33.39 | $33.49 | $33.16 | 28,920 |
| 2017-02-14 | $33.81 | $34.39 | $33.77 | $33.85 | $33.52 | 28,971 |
| 2017-02-13 | $34.40 | $34.40 | $33.75 | $34.19 | $33.85 | 19,960 |
| 2017-02-10 | $33.06 | $34.27 | $32.34 | $34.24 | $33.90 | 34,971 |
| 2017-02-09 | $32.76 | $33.25 | $32.26 | $32.82 | $32.50 | 24,175 |
| 2017-02-08 | $32.80 | $32.88 | $32.18 | $32.48 | $32.16 | 29,253 |
| 2017-02-07 | $33.63 | $33.63 | $32.47 | $32.79 | $32.47 | 45,405 |
| 2017-02-06 | $35.24 | $35.24 | $33.29 | $33.41 | $33.08 | 29,919 |
| 2017-02-03 | $32.86 | $33.99 | $32.72 | $33.88 | $33.55 | 39,730 |
| 2017-02-02 | $32.94 | $33.34 | $32.47 | $32.67 | $32.35 | 43,765 |
| 2017-02-01 | $32.56 | $33.83 | $32.43 | $32.96 | $32.63 | 32,080 |
| 2017-01-31 | $33.19 | $33.25 | $32.20 | $32.66 | $32.34 | 177,201 |
| 2017-01-30 | $34.50 | $34.50 | $33.01 | $33.15 | $32.82 | 62,788 |
| 2017-01-27 | $34.10 | $35.00 | $33.03 | $34.70 | $34.36 | 59,124 |
| 2017-01-26 | $33.80 | $34.66 | $33.40 | $34.60 | $34.26 | 33,159 |
| 2017-01-25 | $33.25 | $34.22 | $33.23 | $34.10 | $33.76 | 44,715 |
| 2017-01-24 | $33.34 | $33.34 | $32.95 | $33.13 | $32.80 | 31,341 |
| 2017-01-23 | $33.22 | $33.22 | $33.00 | $33.07 | $32.74 | 6,862 |
| 2017-01-20 | $33.12 | $33.12 | $32.91 | $33.00 | $32.67 | 38,465 |
| 2017-01-19 | $32.98 | $33.16 | $32.90 | $32.90 | $32.58 | 28,200 |
| 2017-01-18 | $32.45 | $33.23 | $32.45 | $33.00 | $32.67 | 16,168 |
| 2017-01-17 | $32.81 | $32.98 | $32.60 | $32.75 | $32.43 | 19,705 |
| 2017-01-13 | $32.73 | $33.25 | $32.73 | $33.04 | $32.71 | 22,329 |
| 2017-01-12 | $32.50 | $32.86 | $32.45 | $32.57 | $32.25 | 18,221 |
| 2017-01-11 | $32.64 | $32.77 | $32.50 | $32.55 | $32.23 | 31,743 |
| 2017-01-10 | $32.75 | $33.25 | $32.40 | $32.73 | $32.41 | 25,467 |
| 2017-01-09 | $32.42 | $32.74 | $32.37 | $32.51 | $32.19 | 16,732 |
| 2017-01-06 | $32.10 | $32.77 | $32.10 | $32.50 | $32.18 | 11,998 |
| 2017-01-05 | $31.76 | $32.89 | $31.76 | $32.26 | $31.94 | 24,999 |
| 2017-01-04 | $32.73 | $32.93 | $32.11 | $32.19 | $31.87 | 24,299 |
| 2017-01-03 | $33.78 | $33.93 | $32.33 | $32.65 | $32.33 | 29,272 |
| 2016-12-30 | $33.15 | $33.75 | $33.12 | $33.64 | $33.31 | 13,396 |
| 2016-12-29 | $32.86 | $33.96 | $32.60 | $33.72 | $33.39 | 21,814 |
| 2016-12-28 | $32.74 | $32.74 | $32.00 | $32.55 | $32.23 | 46,033 |
| 2016-12-27 | $33.80 | $33.80 | $32.67 | $32.87 | $32.55 | 25,423 |
| 2016-12-23 | $34.88 | $34.88 | $33.50 | $33.98 | $33.64 | 8,690 |
| 2016-12-22 | $33.61 | $34.11 | $32.50 | $33.71 | $33.38 | 55,554 |
| 2016-12-21 | $34.33 | $34.62 | $33.62 | $33.78 | $33.45 | 25,391 |
| 2016-12-20 | $34.94 | $35.30 | $34.33 | $35.00 | $34.65 | 34,899 |
| 2016-12-19 | $35.14 | $35.28 | $34.86 | $35.21 | $34.86 | 7,844 |
| 2016-12-16 | $35.69 | $35.79 | $35.00 | $35.04 | $34.69 | 62,601 |
| 2016-12-15 | $35.80 | $35.90 | $35.46 | $35.46 | $35.11 | 17,181 |
| 2016-12-14 | $35.79 | $35.90 | $35.26 | $35.30 | $34.95 | 12,428 |
| 2016-12-13 | $36.60 | $36.75 | $35.26 | $35.75 | $35.40 | 24,290 |
| 2016-12-12 | $36.45 | $37.08 | $35.22 | $36.82 | $36.46 | 15,440 |
| 2016-12-09 | $37.10 | $38.03 | $35.27 | $36.62 | $36.26 | 26,015 |
| 2016-12-08 | $37.00 | $37.99 | $35.69 | $37.34 | $36.97 | 34,597 |
| 2016-12-07 | $35.06 | $37.11 | $34.98 | $35.45 | $35.10 | 29,832 |
| 2016-12-06 | $33.99 | $35.38 | $32.90 | $35.23 | $34.88 | 31,674 |
| 2016-12-05 | $32.89 | $34.50 | $32.82 | $33.23 | $32.90 | 43,712 |
| 2016-12-02 | $33.01 | $33.30 | $32.15 | $32.66 | $32.34 | 25,151 |
| 2016-12-01 | $31.50 | $32.49 | $31.50 | $31.90 | $31.59 | 25,425 |
| 2016-11-30 | $31.33 | $31.73 | $31.15 | $31.32 | $31.01 | 6,760 |
| 2016-11-29 | $31.43 | $31.64 | $30.96 | $31.05 | $30.74 | 9,132 |
| 2016-11-28 | $31.55 | $31.76 | $31.10 | $31.20 | $30.89 | 97,310 |
| 2016-11-25 | $30.87 | $31.49 | $30.36 | $31.17 | $30.86 | 3,035 |
| 2016-11-23 | $31.49 | $31.54 | $31.31 | $31.43 | $31.12 | 8,641 |
| 2016-11-22 | $30.80 | $34.98 | $30.55 | $31.49 | $31.18 | 15,290 |
| 2016-11-21 | $30.40 | $30.66 | $30.20 | $30.48 | $30.18 | 20,449 |
| 2016-11-18 | $30.36 | $33.02 | $29.95 | $30.39 | $30.09 | 25,469 |
| 2016-11-17 | $30.00 | $30.47 | $29.95 | $30.18 | $29.88 | 11,806 |
| 2016-11-16 | $29.47 | $29.91 | $29.47 | $29.91 | $29.62 | 19,042 |
| 2016-11-15 | $29.35 | $31.22 | $29.35 | $29.88 | $29.59 | 11,686 |
| 2016-11-14 | $28.78 | $29.89 | $27.42 | $29.47 | $29.18 | 23,839 |
| 2016-11-11 | $27.40 | $29.05 | $27.40 | $28.50 | $28.22 | 305,325 |
| 2016-11-10 | $27.20 | $27.97 | $27.20 | $27.62 | $27.35 | 25,396 |
| 2016-11-09 | $26.45 | $27.20 | $26.37 | $27.20 | $26.93 | 21,817 |
| 2016-11-08 | $26.27 | $26.53 | $26.26 | $26.37 | $26.11 | 5,977 |
| 2016-11-07 | $26.10 | $26.70 | $26.07 | $26.59 | $26.33 | 12,486 |
| 2016-11-04 | $26.54 | $26.54 | $26.00 | $26.02 | $25.76 | 4,864 |
| 2016-11-03 | $26.35 | $26.35 | $26.00 | $26.07 | $25.81 | 4,163 |
| 2016-11-02 | $26.40 | $26.60 | $26.00 | $26.02 | $25.76 | 8,823 |
| 2016-11-01 | $26.36 | $27.05 | $26.00 | $26.01 | $25.75 | 8,604 |
| 2016-10-31 | $26.11 | $26.19 | $26.00 | $26.03 | $25.77 | 7,113 |
| 2016-10-28 | $25.80 | $26.66 | $25.00 | $26.18 | $25.92 | 6,691 |
| 2016-10-27 | $26.59 | $26.82 | $26.04 | $26.28 | $26.02 | 7,065 |
| 2016-10-26 | $26.10 | $27.20 | $26.10 | $26.88 | $26.61 | 5,179 |
| 2016-10-25 | $27.33 | $27.33 | $26.77 | $26.98 | $26.71 | 9,934 |
| 2016-10-24 | $27.13 | $28.24 | $26.95 | $27.71 | $27.44 | 14,376 |
| 2016-10-21 | $26.41 | $27.49 | $26.41 | $26.92 | $26.65 | 5,770 |
| 2016-10-20 | $26.24 | $26.55 | $26.16 | $26.46 | $26.20 | 5,934 |
| 2016-10-19 | $25.69 | $26.38 | $25.62 | $26.09 | $25.83 | 23,029 |
| 2016-10-18 | $25.75 | $25.75 | $25.32 | $25.67 | $25.42 | 3,022 |
| 2016-10-17 | $24.74 | $25.75 | $24.66 | $25.70 | $25.45 | 14,489 |
| 2016-10-14 | $25.20 | $25.24 | $24.62 | $24.87 | $24.62 | 8,411 |
| 2016-10-13 | $25.39 | $25.40 | $25.00 | $25.01 | $24.76 | 4,029 |
| 2016-10-12 | $25.36 | $25.72 | $24.63 | $25.68 | $25.43 | 6,229 |
| 2016-10-11 | $25.71 | $25.75 | $25.38 | $25.40 | $25.15 | 4,639 |
| 2016-10-10 | $25.64 | $25.75 | $25.62 | $25.75 | $25.50 | 4,078 |
| 2016-10-07 | $25.52 | $25.75 | $25.50 | $25.65 | $25.40 | 3,178 |
| 2016-10-06 | $25.39 | $25.75 | $25.04 | $25.60 | $25.35 | 2,856 |
| 2016-10-05 | $25.52 | $25.96 | $25.18 | $25.68 | $25.43 | 7,978 |
| 2016-10-04 | $23.94 | $25.72 | $23.94 | $25.55 | $25.30 | 7,007 |
| 2016-10-03 | $25.35 | $25.99 | $25.28 | $25.64 | $25.39 | 10,916 |
| 2016-09-30 | $24.76 | $26.00 | $24.76 | $25.94 | $25.68 | 10,889 |
| 2016-09-29 | $25.08 | $25.08 | $24.69 | $24.70 | $24.46 | 1,943 |
| 2016-09-28 | $25.03 | $25.40 | $25.03 | $25.08 | $24.83 | 8,070 |
| 2016-09-27 | $25.49 | $25.56 | $25.20 | $25.37 | $25.12 | 6,301 |
| 2016-09-26 | $25.32 | $25.99 | $25.32 | $25.56 | $25.31 | 8,080 |
| 2016-09-23 | $25.86 | $25.88 | $25.56 | $25.62 | $25.37 | 9,106 |
| 2016-09-22 | $25.56 | $25.95 | $25.17 | $25.92 | $25.66 | 14,084 |
| 2016-09-21 | $25.03 | $25.65 | $24.91 | $25.57 | $25.32 | 12,519 |
| 2016-09-20 | $24.11 | $25.40 | $24.11 | $25.02 | $24.77 | 9,791 |
| 2016-09-19 | $25.13 | $25.51 | $23.85 | $23.98 | $23.74 | 15,064 |
| 2016-09-16 | $25.79 | $25.92 | $24.37 | $24.88 | $24.63 | 57,991 |
| 2016-09-15 | $25.52 | $25.81 | $25.52 | $25.78 | $25.53 | 14,344 |
| 2016-09-14 | $25.75 | $25.79 | $25.39 | $25.55 | $25.30 | 9,794 |
| 2016-09-13 | $25.75 | $25.85 | $25.45 | $25.66 | $25.41 | 14,681 |
| 2016-09-12 | $25.62 | $25.99 | $25.62 | $25.85 | $25.60 | 10,141 |
| 2016-09-09 | $25.76 | $26.00 | $25.41 | $25.73 | $25.48 | 19,562 |
| 2016-09-08 | $25.70 | $26.00 | $25.63 | $25.90 | $25.64 | 8,988 |
| 2016-09-07 | $25.70 | $25.86 | $25.36 | $25.68 | $25.43 | 14,619 |
| 2016-09-06 | $25.34 | $26.27 | $25.30 | $25.70 | $25.45 | 21,057 |
| 2016-09-02 | $24.20 | $24.78 | $24.20 | $24.53 | $24.29 | 14,179 |
| 2016-09-01 | $23.89 | $24.43 | $23.89 | $24.35 | $24.11 | 6,691 |
| 2016-08-31 | $24.10 | $24.45 | $24.06 | $24.19 | $23.95 | 9,471 |
| 2016-08-30 | $24.10 | $24.35 | $24.02 | $24.35 | $24.11 | 24,211 |
| 2016-08-29 | $24.08 | $24.10 | $23.97 | $24.04 | $23.80 | 4,872 |
| 2016-08-26 | $24.02 | $24.10 | $23.81 | $24.09 | $23.85 | 7,795 |
| 2016-08-25 | $23.97 | $24.02 | $23.96 | $24.02 | $23.78 | 8,556 |
| 2016-08-24 | $23.96 | $23.98 | $23.89 | $23.95 | $23.71 | 16,127 |
| 2016-08-23 | $23.90 | $23.98 | $23.75 | $23.82 | $23.59 | 15,603 |
| 2016-08-22 | $23.68 | $23.90 | $23.68 | $23.84 | $23.60 | 11,746 |
| 2016-08-19 | $23.77 | $23.98 | $23.50 | $23.83 | $23.59 | 16,112 |
| 2016-08-18 | $23.68 | $23.82 | $23.55 | $23.80 | $23.57 | 27,313 |
| 2016-08-17 | $23.15 | $23.76 | $23.15 | $23.68 | $23.45 | 17,224 |
| 2016-08-16 | $23.30 | $23.74 | $23.07 | $23.10 | $22.87 | 14,453 |
| 2016-08-15 | $23.37 | $23.57 | $23.12 | $23.47 | $23.24 | 16,253 |
| 2016-08-12 | $23.43 | $23.71 | $23.28 | $23.44 | $23.21 | 6,488 |
| 2016-08-11 | $23.37 | $23.55 | $22.84 | $23.54 | $23.31 | 3,947 |
| 2016-08-10 | $20.77 | $23.90 | $20.77 | $23.43 | $23.20 | 7,779 |
| 2016-08-09 | $23.75 | $23.93 | $23.63 | $23.78 | $23.55 | 4,365 |
| 2016-08-08 | $23.75 | $23.75 | $23.46 | $23.71 | $23.48 | 20,802 |
| 2016-08-05 | $24.00 | $24.10 | $23.52 | $23.90 | $23.66 | 60,930 |
| 2016-08-04 | $23.60 | $23.96 | $23.32 | $23.90 | $23.66 | 8,673 |
| 2016-08-03 | $23.23 | $23.88 | $23.23 | $23.74 | $23.51 | 13,484 |
| 2016-08-02 | $22.86 | $23.24 | $22.71 | $23.10 | $22.87 | 41,629 |
| 2016-08-01 | $22.94 | $23.00 | $22.60 | $22.66 | $22.44 | 8,473 |
| 2016-07-29 | $23.05 | $23.05 | $22.50 | $22.59 | $22.37 | 18,773 |
| 2016-07-28 | $22.76 | $22.88 | $22.61 | $22.74 | $22.52 | 4,507 |
| 2016-07-27 | $22.81 | $22.81 | $22.55 | $22.75 | $22.53 | 10,879 |
| 2016-07-26 | $22.55 | $23.03 | $22.55 | $22.85 | $22.62 | 14,055 |
| 2016-07-25 | $22.51 | $22.67 | $22.50 | $22.55 | $22.33 | 11,228 |
| 2016-07-22 | $22.58 | $23.10 | $22.50 | $22.62 | $22.40 | 17,882 |
| 2016-07-21 | $22.59 | $22.79 | $22.50 | $22.78 | $22.56 | 20,257 |
| 2016-07-20 | $22.58 | $22.73 | $22.58 | $22.70 | $22.48 | 5,642 |
| 2016-07-19 | $22.65 | $23.16 | $22.61 | $22.62 | $22.40 | 11,863 |
| 2016-07-18 | $23.21 | $23.21 | $22.69 | $23.12 | $22.89 | 15,694 |
| 2016-07-15 | $22.00 | $23.65 | $22.00 | $22.94 | $22.71 | 20,945 |
| 2016-07-14 | $21.89 | $22.00 | $21.63 | $21.88 | $21.66 | 9,063 |
| 2016-07-13 | $21.91 | $21.91 | $21.31 | $21.58 | $21.37 | 22,484 |
| 2016-07-12 | $21.98 | $21.98 | $21.57 | $21.82 | $21.60 | 23,593 |
| 2016-07-11 | $21.87 | $21.99 | $21.34 | $21.71 | $21.50 | 18,045 |
| 2016-07-08 | $21.31 | $21.60 | $21.14 | $21.56 | $21.35 | 11,732 |
| 2016-07-07 | $21.40 | $21.69 | $21.08 | $21.14 | $20.93 | 13,963 |
| 2016-07-06 | $21.07 | $21.24 | $20.87 | $21.02 | $20.81 | 39,030 |
| 2016-07-05 | $21.40 | $22.00 | $20.92 | $21.09 | $20.88 | 14,659 |
| 2016-07-01 | $22.68 | $22.68 | $21.03 | $21.42 | $21.21 | 24,143 |
| 2016-06-30 | $21.79 | $22.60 | $21.79 | $22.14 | $21.92 | 13,476 |
| 2016-06-29 | $21.15 | $21.90 | $21.00 | $21.90 | $21.68 | 116,793 |
| 2016-06-28 | $20.85 | $21.95 | $20.85 | $21.39 | $21.18 | 9,527 |
| 2016-06-27 | $21.60 | $21.60 | $19.81 | $20.81 | $20.60 | 90,876 |
| 2016-06-24 | $21.58 | $22.09 | $21.42 | $21.67 | $21.46 | 242,559 |
| 2016-06-23 | $21.92 | $23.69 | $21.92 | $22.05 | $21.83 | 43,193 |
| 2016-06-22 | $23.10 | $23.74 | $22.32 | $22.38 | $22.16 | 13,104 |
| 2016-06-21 | $22.50 | $22.84 | $22.31 | $22.49 | $22.27 | 21,130 |
| 2016-06-20 | $22.90 | $22.90 | $22.28 | $22.44 | $22.22 | 14,002 |
| 2016-06-17 | $23.09 | $23.09 | $22.65 | $22.75 | $22.53 | 23,041 |
| 2016-06-16 | $22.99 | $23.34 | $22.99 | $23.11 | $22.88 | 14,426 |
| 2016-06-15 | $23.50 | $23.61 | $23.01 | $23.25 | $23.02 | 16,758 |
| 2016-06-14 | $23.61 | $23.70 | $22.99 | $23.11 | $22.88 | 23,606 |
| 2016-06-13 | $23.69 | $23.75 | $23.10 | $23.61 | $23.38 | 11,766 |
| 2016-06-10 | $23.70 | $23.75 | $23.42 | $23.60 | $23.37 | 11,511 |
| 2016-06-09 | $23.34 | $23.78 | $23.08 | $23.73 | $23.50 | 11,483 |
| 2016-06-08 | $23.00 | $23.49 | $22.92 | $23.24 | $23.01 | 15,132 |
| 2016-06-07 | $23.37 | $23.59 | $23.00 | $23.18 | $22.95 | 16,211 |
| 2016-06-06 | $23.13 | $23.94 | $22.53 | $23.84 | $23.60 | 18,860 |
| 2016-06-03 | $22.83 | $23.90 | $22.78 | $23.00 | $22.77 | 28,966 |
| 2016-06-02 | $23.44 | $23.87 | $22.69 | $22.96 | $22.73 | 12,396 |
| 2016-06-01 | $23.61 | $23.70 | $22.73 | $23.45 | $23.22 | 10,589 |
| 2016-05-31 | $23.60 | $23.85 | $23.02 | $23.75 | $23.52 | 15,625 |
| 2016-05-27 | $23.27 | $23.80 | $21.80 | $23.66 | $23.43 | 21,643 |
| 2016-05-26 | $23.43 | $23.73 | $22.69 | $23.20 | $22.97 | 12,340 |
| 2016-05-25 | $22.62 | $23.64 | $22.15 | $23.43 | $23.20 | 34,105 |
| 2016-05-24 | $21.93 | $22.78 | $21.70 | $22.75 | $22.53 | 66,746 |
| 2016-05-23 | $22.05 | $22.38 | $21.75 | $21.84 | $21.62 | 169,729 |
| 2016-05-20 | $21.68 | $22.68 | $21.68 | $22.00 | $21.78 | 17,773 |
| 2016-05-19 | $21.50 | $21.70 | $21.39 | $21.59 | $21.38 | 34,106 |
| 2016-05-18 | $21.33 | $21.72 | $21.16 | $21.52 | $21.31 | 36,015 |
| 2016-05-17 | $21.15 | $21.88 | $21.03 | $21.37 | $21.16 | 231,930 |
| 2016-05-16 | $21.17 | $21.20 | $21.00 | $21.03 | $20.82 | 5,152 |
| 2016-05-13 | $21.40 | $21.40 | $21.00 | $21.05 | $20.84 | 21,093 |
| 2016-05-12 | $21.39 | $21.58 | $21.16 | $21.50 | $21.29 | 9,088 |
| 2016-05-11 | $21.66 | $21.74 | $21.00 | $21.20 | $20.99 | 10,635 |
| 2016-05-10 | $21.31 | $22.00 | $21.20 | $21.50 | $21.29 | 14,974 |
| 2016-05-09 | $21.42 | $21.45 | $21.05 | $21.38 | $21.17 | 13,036 |
| 2016-05-06 | $20.82 | $21.63 | $20.72 | $21.63 | $21.42 | 17,085 |
| 2016-05-05 | $21.00 | $21.19 | $20.92 | $20.92 | $20.71 | 6,865 |
| 2016-05-04 | $21.00 | $21.07 | $20.92 | $20.98 | $20.77 | 6,643 |
| 2016-05-03 | $20.93 | $21.14 | $20.87 | $21.02 | $20.81 | 7,140 |
| 2016-05-02 | $21.00 | $21.00 | $20.97 | $21.00 | $20.79 | 7,179 |
| 2016-04-29 | $20.90 | $21.00 | $20.80 | $20.97 | $20.76 | 3,838 |
| 2016-04-28 | $20.86 | $21.14 | $20.86 | $21.01 | $20.80 | 5,191 |
| 2016-04-27 | $20.98 | $21.25 | $20.98 | $21.21 | $21.00 | 12,174 |
| 2016-04-26 | $21.13 | $21.17 | $20.85 | $21.02 | $20.81 | 24,164 |
| 2016-04-25 | $20.92 | $21.23 | $20.77 | $21.10 | $20.89 | 9,750 |
| 2016-04-22 | $21.00 | $21.84 | $20.68 | $21.05 | $20.84 | 43,764 |
| 2016-04-21 | $20.98 | $20.98 | $20.83 | $20.90 | $20.69 | 8,566 |
| 2016-04-20 | $20.79 | $21.00 | $20.56 | $20.98 | $20.77 | 20,798 |
| 2016-04-19 | $20.93 | $21.00 | $20.79 | $20.84 | $20.63 | 4,916 |
| 2016-04-18 | $20.94 | $21.00 | $20.85 | $20.95 | $20.74 | 7,212 |
| 2016-04-15 | $20.83 | $20.97 | $20.73 | $20.97 | $20.76 | 6,524 |
| 2016-04-14 | $20.97 | $20.98 | $20.72 | $20.82 | $20.61 | 11,227 |
| 2016-04-13 | $20.71 | $20.94 | $20.71 | $20.92 | $20.71 | 4,637 |
| 2016-04-12 | $20.77 | $21.13 | $20.77 | $20.96 | $20.75 | 4,114 |
| 2016-04-11 | $20.88 | $21.18 | $20.83 | $21.10 | $20.89 | 15,156 |
| 2016-04-08 | $20.73 | $21.11 | $20.73 | $21.05 | $20.84 | 22,299 |
| 2016-04-07 | $20.95 | $20.95 | $20.65 | $20.67 | $20.47 | 10,337 |
| 2016-04-06 | $21.00 | $21.03 | $20.92 | $21.01 | $20.80 | 6,326 |
| 2016-04-05 | $21.00 | $21.07 | $20.80 | $21.01 | $20.80 | 12,790 |
| 2016-04-04 | $21.00 | $21.09 | $20.90 | $21.00 | $20.79 | 15,938 |
| 2016-04-01 | $20.98 | $21.02 | $20.95 | $21.02 | $20.81 | 7,310 |
| 2016-03-31 | $21.00 | $21.09 | $20.96 | $21.00 | $20.79 | 5,343 |
| 2016-03-30 | $21.00 | $21.00 | $20.95 | $20.99 | $20.78 | 6,439 |
| 2016-03-29 | $21.19 | $21.19 | $20.65 | $20.74 | $20.54 | 27,652 |
| 2016-03-28 | $21.09 | $21.40 | $21.00 | $21.31 | $21.10 | 6,111 |
| 2016-03-24 | $21.10 | $21.15 | $20.99 | $21.02 | $20.81 | 4,072 |
| 2016-03-23 | $21.25 | $21.35 | $21.01 | $21.16 | $20.95 | 9,285 |
| 2016-03-22 | $21.11 | $21.23 | $20.91 | $21.19 | $20.98 | 10,102 |
| 2016-03-21 | $21.02 | $21.21 | $20.71 | $21.10 | $20.89 | 11,557 |
| 2016-03-18 | $20.91 | $21.49 | $20.86 | $21.32 | $21.11 | 125,494 |
| 2016-03-17 | $20.93 | $21.20 | $20.75 | $20.83 | $20.62 | 18,381 |
| 2016-03-16 | $21.30 | $21.49 | $21.00 | $21.05 | $20.84 | 13,402 |
| 2016-03-15 | $21.07 | $21.40 | $21.07 | $21.23 | $21.02 | 17,468 |
| 2016-03-14 | $21.40 | $21.49 | $21.01 | $21.47 | $21.26 | 29,877 |
| 2016-03-11 | $20.82 | $21.48 | $20.82 | $21.40 | $21.19 | 19,188 |
| 2016-03-10 | $21.23 | $21.40 | $20.63 | $20.97 | $20.76 | 14,833 |
| 2016-03-09 | $21.00 | $21.49 | $21.00 | $21.18 | $20.97 | 15,636 |
| 2016-03-08 | $21.00 | $21.05 | $20.81 | $20.96 | $20.75 | 20,551 |
| 2016-03-07 | $21.00 | $21.01 | $20.60 | $21.01 | $20.80 | 16,631 |
| 2016-03-04 | $20.87 | $20.87 | $20.55 | $20.78 | $20.58 | 2,809 |
| 2016-03-03 | $20.73 | $20.90 | $20.61 | $20.90 | $20.69 | 12,052 |
| 2016-03-02 | $20.89 | $20.89 | $20.81 | $20.89 | $20.68 | 2,561 |
| 2016-03-01 | $21.00 | $21.00 | $20.85 | $20.92 | $20.71 | 12,179 |
| 2016-02-29 | $20.90 | $21.00 | $20.89 | $20.89 | $20.68 | 9,535 |
| 2016-02-26 | $21.00 | $21.00 | $20.89 | $20.91 | $20.70 | 9,279 |
| 2016-02-25 | $20.90 | $21.00 | $20.82 | $20.99 | $20.78 | 17,153 |
| 2016-02-24 | $20.74 | $21.00 | $20.71 | $20.85 | $20.64 | 11,998 |
| 2016-02-23 | $20.69 | $21.00 | $20.51 | $20.91 | $20.70 | 14,942 |
| 2016-02-22 | $21.00 | $21.00 | $20.75 | $20.90 | $20.69 | 20,092 |
| 2016-02-19 | $20.12 | $20.91 | $20.12 | $20.74 | $20.54 | 21,875 |
| 2016-02-18 | $21.06 | $21.06 | $20.27 | $20.59 | $20.39 | 16,653 |
| 2016-02-17 | $20.51 | $20.80 | $20.50 | $20.65 | $20.45 | 12,228 |
| 2016-02-16 | $20.75 | $21.02 | $20.30 | $20.84 | $20.63 | 6,077 |
| 2016-02-12 | $21.00 | $21.15 | $20.50 | $20.77 | $20.57 | 15,749 |
| 2016-02-11 | $21.00 | $21.10 | $20.01 | $20.88 | $20.67 | 43,390 |
| 2016-02-10 | $22.07 | $22.57 | $21.05 | $21.06 | $20.85 | 17,436 |
| 2016-02-09 | $22.39 | $22.47 | $22.01 | $22.01 | $21.79 | 26,163 |
| 2016-02-08 | $22.43 | $22.43 | $21.80 | $22.11 | $21.89 | 8,904 |
| 2016-02-05 | $22.14 | $22.14 | $22.01 | $22.02 | $21.80 | 5,115 |
| 2016-02-04 | $22.23 | $22.56 | $22.01 | $22.10 | $21.88 | 7,026 |
| 2016-02-03 | $21.90 | $22.74 | $21.80 | $21.90 | $21.68 | 34,724 |
| 2016-02-02 | $21.51 | $21.98 | $21.26 | $21.75 | $21.54 | 11,506 |
| 2016-02-01 | $21.85 | $21.96 | $21.30 | $21.88 | $21.66 | 5,326 |
| 2016-01-29 | $21.92 | $22.00 | $20.99 | $22.00 | $21.78 | 15,421 |
| 2016-01-28 | $20.42 | $21.80 | $20.42 | $21.21 | $21.00 | 7,403 |
| 2016-01-27 | $22.20 | $22.22 | $20.80 | $20.80 | $20.59 | 18,764 |
| 2016-01-26 | $22.13 | $22.48 | $21.41 | $21.86 | $21.64 | 17,963 |
| 2016-01-25 | $22.39 | $22.94 | $21.89 | $22.09 | $21.87 | 23,008 |
| 2016-01-22 | $23.00 | $23.00 | $22.57 | $22.99 | $22.76 | 4,779 |
| 2016-01-21 | $23.16 | $23.45 | $22.78 | $22.79 | $22.57 | 12,348 |
| 2016-01-20 | $22.39 | $23.35 | $22.00 | $22.96 | $22.73 | 14,496 |
| 2016-01-19 | $23.38 | $23.43 | $22.13 | $22.72 | $22.50 | 52,484 |
| 2016-01-15 | $22.96 | $23.43 | $22.01 | $23.35 | $23.12 | 24,171 |
| 2016-01-14 | $23.77 | $23.83 | $23.29 | $23.47 | $23.24 | 21,534 |
| 2016-01-13 | $23.95 | $23.95 | $23.38 | $23.88 | $23.64 | 22,969 |
| 2016-01-12 | $23.95 | $23.96 | $23.58 | $23.93 | $23.69 | 25,957 |
| 2016-01-11 | $23.70 | $24.00 | $23.43 | $23.94 | $23.70 | 60,216 |
| 2016-01-08 | $23.96 | $24.00 | $19.72 | $23.84 | $23.60 | 28,938 |
| 2016-01-07 | $23.62 | $23.90 | $23.25 | $23.90 | $23.66 | 33,954 |
| 2016-01-06 | $21.90 | $24.10 | $21.88 | $23.93 | $23.69 | 60,818 |
| 2016-01-05 | $23.23 | $23.81 | $23.09 | $23.52 | $23.29 | 52,271 |
| 2016-01-04 | $22.67 | $23.47 | $20.00 | $23.23 | $23.00 | 44,492 |
| 2015-12-31 | $23.26 | $23.55 | $23.26 | $23.39 | $23.16 | 13,154 |
| 2015-12-30 | $23.21 | $23.47 | $23.21 | $23.30 | $23.07 | 5,249 |
| 2015-12-29 | $23.49 | $23.60 | $23.10 | $23.30 | $23.07 | 37,840 |
| 2015-12-28 | $23.90 | $24.01 | $23.25 | $23.36 | $23.13 | 20,677 |
| 2015-12-24 | $24.11 | $24.51 | $23.70 | $23.70 | $23.47 | 16,980 |
| 2015-12-23 | $23.89 | $24.69 | $23.70 | $24.36 | $24.12 | 131,051 |
| 2015-12-22 | $23.60 | $23.90 | $23.35 | $23.87 | $23.63 | 45,650 |
| 2015-12-21 | $23.80 | $23.90 | $23.29 | $23.63 | $23.40 | 16,442 |
| 2015-12-18 | $23.88 | $23.88 | $23.10 | $23.75 | $23.52 | 317,518 |
| 2015-12-17 | $23.98 | $24.04 | $23.33 | $23.80 | $23.57 | 62,573 |
| 2015-12-16 | $23.35 | $23.75 | $23.35 | $23.73 | $23.50 | 39,217 |
| 2015-12-15 | $23.02 | $23.92 | $23.02 | $23.66 | $23.43 | 73,785 |
| 2015-12-14 | $23.00 | $23.65 | $22.90 | $23.05 | $22.82 | 74,904 |
| 2015-12-11 | $23.52 | $23.94 | $22.51 | $23.00 | $22.77 | 41,185 |
| 2015-12-10 | $24.00 | $24.00 | $23.40 | $23.51 | $23.28 | 32,132 |
| 2015-12-09 | $24.00 | $24.00 | $23.69 | $23.86 | $23.62 | 31,803 |
| 2015-12-08 | $20.00 | $24.00 | $16.00 | $23.85 | $23.61 | 41,610 |
| 2015-12-07 | $24.20 | $24.20 | $24.00 | $24.00 | $23.76 | 11,592 |
| 2015-12-04 | $23.95 | $24.19 | $23.75 | $24.00 | $23.76 | 18,103 |
| 2015-12-03 | $24.20 | $24.25 | $23.90 | $24.00 | $23.76 | 44,534 |
| 2015-12-02 | $24.01 | $24.19 | $24.01 | $24.15 | $23.91 | 3,779 |
| 2015-12-01 | $24.50 | $24.50 | $24.00 | $24.24 | $24.00 | 35,318 |
| 2015-11-30 | $23.87 | $24.50 | $23.74 | $24.19 | $23.95 | 98,686 |
| 2015-11-27 | $24.20 | $24.90 | $23.87 | $24.09 | $23.85 | 58,365 |
| 2015-11-25 | $24.19 | $24.29 | $24.02 | $24.18 | $23.94 | 81,647 |
| 2015-11-24 | $24.36 | $24.44 | $24.00 | $24.12 | $23.88 | 68,152 |
| 2015-11-23 | $24.01 | $24.55 | $24.01 | $24.09 | $23.85 | 89,963 |
| 2015-11-20 | $24.14 | $24.39 | $23.83 | $24.10 | $23.86 | 127,619 |
| 2015-11-19 | $24.18 | $24.59 | $24.10 | $24.11 | $23.87 | 114,801 |
| 2015-11-18 | $24.50 | $24.65 | $24.10 | $24.17 | $23.93 | 143,250 |
| 2015-11-17 | $24.21 | $24.54 | $24.15 | $24.45 | $24.21 | 111,760 |
| 2015-11-16 | $23.53 | $24.53 | $23.12 | $24.21 | $23.97 | 77,020 |
| 2015-11-13 | $23.76 | $24.25 | $23.55 | $23.99 | $23.75 | 29,550 |
| 2015-11-12 | $23.90 | $24.93 | $23.80 | $24.15 | $23.91 | 127,698 |
| 2015-11-11 | $24.25 | $24.52 | $23.55 | $23.89 | $23.65 | 805,467 |
Equity Bancshares Inc - Class A (EQBK) News Headlines
.jpg)
Disneyland cast members file for union election
Disneyland's cast members who portray beloved characters like Mickey Mouse and Donald Duck have file a union election request with the National Labor…
foxbusiness.com April 18, 2024Recent Equity Bancshares Inc - Class A (EQBK) News
Similar Companies to Equity Bancshares Inc - Class A (EQBK) 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 |