Esquire Financial Holdings Inc (ESQ) Exchange: NASDAQ
Data as of April 24, 2024
$46.95 ($0.14) 0.30%
Esquire Financial Holdings Inc - Daily Information
Click for more stock information on Esquire Financial Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $46.31 |
| Previous Close | $46.95 |
| High | $46.97 |
| Low | $46.31 |
| Adjusted Open | $46.31 |
| Previous Adjusted Close | $46.95 |
| Adjusted High | $46.97 |
| Adjusted Low | $46.31 |
About Esquire Financial Holdings Inc (ESQ)
Esquire Financial Holdings, Inc. is a financial holding company headquartered in Jericho, New York, with one branch office in Jericho, New York and an administrative office in Boca Raton, Florida. Its wholly-owned subsidiary, Esquire Bank, National Association, is a full-service commercial bank dedicated to serving the financial needs of the litigation industry and small businesses nationally, as well as commercial and retail customers in the New York metropolitan area. The bank offers tailored financial and payment processing solutions to the litigation community and their clients as well as dynamic and flexible payment processing solutions to small business owners.
Invest in Esquire Financial Holdings Inc (ESQ)
Historical Stock Data for Esquire Financial Holdings Inc (ESQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $46.31 | $46.97 | $46.31 | $46.95 | $46.95 | 13,134 |
| 2024-04-23 | $46.20 | $47.00 | $46.09 | $46.81 | $46.81 | 44,443 |
| 2024-04-22 | $46.37 | $47.36 | $46.13 | $46.56 | $46.56 | 50,334 |
| 2024-04-19 | $44.73 | $46.61 | $44.73 | $46.60 | $46.60 | 83,314 |
| 2024-04-18 | $44.60 | $45.43 | $44.45 | $45.01 | $45.01 | 51,834 |
| 2024-04-17 | $45.19 | $45.19 | $44.49 | $44.60 | $44.60 | 49,402 |
| 2024-04-16 | $44.90 | $45.41 | $44.65 | $44.81 | $44.81 | 78,660 |
| 2024-04-15 | $46.33 | $46.53 | $45.04 | $45.30 | $45.30 | 20,879 |
| 2024-04-12 | $45.20 | $46.09 | $45.11 | $46.06 | $46.06 | 84,825 |
| 2024-04-11 | $46.15 | $46.16 | $45.11 | $45.31 | $45.31 | 39,585 |
| 2024-04-10 | $46.58 | $47.39 | $45.11 | $45.75 | $45.75 | 79,808 |
| 2024-04-09 | $47.83 | $47.83 | $46.98 | $47.56 | $47.56 | 60,822 |
| 2024-04-08 | $46.52 | $48.07 | $46.52 | $47.33 | $47.33 | 70,874 |
| 2024-04-05 | $46.14 | $46.58 | $45.80 | $46.42 | $46.42 | 62,656 |
| 2024-04-04 | $45.97 | $47.16 | $45.97 | $46.61 | $46.61 | 43,857 |
| 2024-04-03 | $45.56 | $46.37 | $45.56 | $45.80 | $45.80 | 28,995 |
| 2024-04-02 | $47.52 | $47.52 | $45.31 | $45.66 | $45.66 | 59,876 |
| 2024-04-01 | $47.36 | $47.75 | $46.80 | $47.73 | $47.73 | 68,336 |
| 2024-03-28 | $46.83 | $47.50 | $46.51 | $47.47 | $47.47 | 54,860 |
| 2024-03-27 | $46.30 | $47.05 | $45.96 | $47.02 | $47.02 | 34,086 |
| 2024-03-26 | $47.00 | $47.20 | $45.85 | $45.97 | $45.97 | 37,314 |
| 2024-03-25 | $47.36 | $48.23 | $46.75 | $46.97 | $46.97 | 29,438 |
| 2024-03-22 | $48.77 | $48.77 | $47.31 | $47.63 | $47.63 | 41,362 |
| 2024-03-21 | $49.04 | $49.76 | $48.05 | $48.44 | $48.44 | 36,228 |
| 2024-03-20 | $46.74 | $49.44 | $46.33 | $49.05 | $49.05 | 39,285 |
| 2024-03-19 | $46.49 | $46.80 | $46.41 | $46.52 | $46.52 | 30,551 |
| 2024-03-18 | $47.19 | $47.19 | $46.10 | $46.50 | $46.50 | 48,721 |
| 2024-03-15 | $47.60 | $48.20 | $47.00 | $47.35 | $47.35 | 104,246 |
| 2024-03-14 | $47.97 | $47.97 | $47.41 | $47.73 | $47.73 | 26,904 |
| 2024-03-13 | $48.87 | $49.09 | $47.81 | $48.40 | $48.40 | 27,138 |
| 2024-03-12 | $48.84 | $49.26 | $48.50 | $48.69 | $48.69 | 12,167 |
| 2024-03-11 | $49.41 | $49.42 | $48.85 | $48.99 | $48.99 | 15,911 |
| 2024-03-08 | $50.00 | $50.20 | $49.21 | $49.66 | $49.66 | 22,372 |
| 2024-03-07 | $49.81 | $50.08 | $49.15 | $49.25 | $49.25 | 14,640 |
| 2024-03-06 | $50.30 | $50.63 | $49.49 | $50.41 | $50.41 | 34,573 |
| 2024-03-05 | $49.89 | $50.25 | $49.48 | $49.84 | $49.84 | 54,276 |
| 2024-03-04 | $50.01 | $51.92 | $49.22 | $49.70 | $49.70 | 50,493 |
| 2024-03-01 | $50.12 | $50.91 | $49.77 | $50.17 | $50.17 | 11,202 |
| 2024-02-29 | $51.43 | $51.72 | $50.52 | $50.78 | $50.78 | 13,466 |
| 2024-02-28 | $49.79 | $50.47 | $49.09 | $50.47 | $50.47 | 25,257 |
| 2024-02-27 | $50.08 | $50.45 | $49.75 | $49.87 | $49.87 | 15,637 |
| 2024-02-26 | $50.10 | $50.18 | $49.12 | $49.70 | $49.70 | 24,907 |
| 2024-02-23 | $49.26 | $50.15 | $49.01 | $49.88 | $49.88 | 12,042 |
| 2024-02-22 | $49.53 | $49.71 | $49.00 | $49.26 | $49.26 | 32,109 |
| 2024-02-21 | $49.17 | $50.00 | $49.17 | $49.61 | $49.61 | 22,085 |
| 2024-02-20 | $49.49 | $50.10 | $49.01 | $49.76 | $49.76 | 23,317 |
| 2024-02-16 | $50.18 | $50.50 | $47.96 | $49.76 | $49.76 | 39,771 |
| 2024-02-15 | $49.96 | $51.00 | $48.76 | $50.51 | $50.51 | 34,231 |
| 2024-02-14 | $49.31 | $49.52 | $47.54 | $49.37 | $49.37 | 18,645 |
| 2024-02-13 | $47.52 | $48.13 | $47.26 | $47.75 | $47.61 | 57,790 |
| 2024-02-12 | $47.51 | $49.41 | $47.51 | $49.03 | $48.88 | 32,775 |
| 2024-02-09 | $47.81 | $47.81 | $46.63 | $47.48 | $47.48 | 31,696 |
| 2024-02-08 | $47.00 | $47.61 | $46.72 | $47.27 | $47.27 | 69,433 |
| 2024-02-07 | $49.04 | $49.20 | $47.10 | $47.47 | $47.47 | 71,962 |
| 2024-02-06 | $48.90 | $49.98 | $47.76 | $49.31 | $49.31 | 26,745 |
| 2024-02-05 | $50.06 | $50.39 | $48.88 | $49.32 | $49.32 | 21,550 |
| 2024-02-02 | $49.51 | $51.62 | $49.51 | $50.18 | $50.18 | 25,301 |
| 2024-02-01 | $50.58 | $50.58 | $48.84 | $50.26 | $50.26 | 42,397 |
| 2024-01-31 | $53.00 | $53.00 | $49.78 | $49.86 | $49.86 | 21,727 |
| 2024-01-30 | $53.73 | $54.78 | $52.80 | $53.74 | $53.74 | 180,972 |
| 2024-01-29 | $53.25 | $54.80 | $52.81 | $54.21 | $54.21 | 184,564 |
| 2024-01-26 | $51.14 | $53.49 | $50.87 | $52.66 | $52.66 | 165,993 |
| 2024-01-25 | $53.80 | $53.80 | $49.02 | $50.10 | $50.10 | 143,395 |
| 2024-01-24 | $49.76 | $50.21 | $48.80 | $49.27 | $49.27 | 7,988 |
| 2024-01-23 | $49.75 | $50.40 | $48.76 | $49.31 | $49.31 | 10,998 |
| 2024-01-22 | $49.90 | $50.52 | $48.46 | $49.49 | $49.49 | 12,601 |
| 2024-01-19 | $47.93 | $49.00 | $47.29 | $48.60 | $48.60 | 10,931 |
| 2024-01-18 | $47.95 | $48.82 | $47.09 | $47.79 | $47.79 | 8,049 |
| 2024-01-17 | $47.56 | $48.06 | $47.03 | $47.62 | $47.62 | 16,123 |
| 2024-01-16 | $47.00 | $48.48 | $46.89 | $48.02 | $48.02 | 18,683 |
| 2024-01-12 | $47.68 | $47.68 | $46.38 | $46.95 | $46.95 | 9,969 |
| 2024-01-11 | $46.86 | $47.82 | $46.11 | $47.26 | $47.26 | 16,509 |
| 2024-01-10 | $47.44 | $47.44 | $46.71 | $47.32 | $47.32 | 10,087 |
| 2024-01-09 | $48.00 | $48.76 | $47.10 | $47.26 | $47.26 | 25,247 |
| 2024-01-08 | $48.51 | $48.53 | $47.97 | $48.53 | $48.53 | 8,269 |
| 2024-01-05 | $47.48 | $48.65 | $47.48 | $48.10 | $48.10 | 10,615 |
| 2024-01-04 | $49.10 | $49.20 | $48.25 | $48.46 | $48.46 | 10,055 |
| 2024-01-03 | $50.08 | $50.24 | $48.05 | $48.64 | $48.64 | 17,067 |
| 2024-01-02 | $49.88 | $51.24 | $49.47 | $50.21 | $50.21 | 16,321 |
| 2023-12-29 | $50.59 | $51.24 | $49.91 | $49.96 | $49.96 | 12,846 |
| 2023-12-28 | $51.10 | $51.71 | $50.98 | $51.14 | $51.14 | 11,509 |
| 2023-12-27 | $51.00 | $51.33 | $50.57 | $51.10 | $51.10 | 10,481 |
| 2023-12-26 | $50.46 | $51.60 | $50.08 | $51.14 | $51.14 | 13,803 |
| 2023-12-22 | $49.29 | $50.19 | $49.00 | $49.99 | $49.99 | 38,206 |
| 2023-12-21 | $49.25 | $50.13 | $49.00 | $49.15 | $49.15 | 21,990 |
| 2023-12-20 | $49.24 | $50.74 | $48.83 | $49.02 | $49.02 | 25,154 |
| 2023-12-19 | $48.82 | $49.80 | $48.75 | $49.71 | $49.71 | 27,038 |
| 2023-12-18 | $48.22 | $48.63 | $47.56 | $47.94 | $47.94 | 22,890 |
| 2023-12-15 | $50.36 | $50.36 | $47.86 | $48.32 | $48.32 | 48,433 |
| 2023-12-14 | $50.34 | $50.48 | $49.59 | $50.00 | $50.00 | 35,711 |
| 2023-12-13 | $48.42 | $50.01 | $48.10 | $49.42 | $49.42 | 29,812 |
| 2023-12-12 | $48.01 | $48.99 | $48.01 | $48.15 | $48.15 | 11,085 |
| 2023-12-11 | $47.56 | $48.29 | $47.29 | $48.04 | $48.04 | 11,614 |
| 2023-12-08 | $47.00 | $47.44 | $46.72 | $47.27 | $47.27 | 22,313 |
| 2023-12-07 | $46.75 | $47.05 | $46.50 | $46.70 | $46.70 | 10,296 |
| 2023-12-06 | $47.47 | $48.13 | $46.49 | $46.82 | $46.82 | 19,496 |
| 2023-12-05 | $47.57 | $47.75 | $47.26 | $47.34 | $47.34 | 15,710 |
| 2023-12-04 | $47.30 | $48.81 | $47.30 | $47.93 | $47.93 | 26,173 |
| 2023-12-01 | $46.61 | $47.81 | $46.55 | $47.81 | $47.81 | 40,394 |
| 2023-11-30 | $46.94 | $47.28 | $46.10 | $46.57 | $46.57 | 21,761 |
| 2023-11-29 | $46.52 | $47.92 | $46.52 | $47.08 | $47.08 | 12,004 |
| 2023-11-28 | $46.43 | $47.00 | $45.33 | $45.83 | $45.83 | 16,625 |
| 2023-11-27 | $44.97 | $46.17 | $44.97 | $46.17 | $46.17 | 15,425 |
| 2023-11-24 | $45.25 | $45.48 | $45.10 | $45.48 | $45.48 | 5,154 |
| 2023-11-22 | $45.66 | $45.89 | $45.45 | $45.63 | $45.63 | 15,726 |
| 2023-11-21 | $46.43 | $46.60 | $45.54 | $45.63 | $45.63 | 10,880 |
| 2023-11-20 | $46.41 | $46.50 | $46.00 | $46.31 | $46.31 | 13,667 |
| 2023-11-17 | $46.93 | $47.10 | $46.57 | $46.80 | $46.80 | 29,576 |
| 2023-11-16 | $47.44 | $47.44 | $45.98 | $46.40 | $46.40 | 20,049 |
| 2023-11-15 | $48.20 | $48.30 | $47.80 | $47.84 | $47.84 | 20,656 |
| 2023-11-14 | $46.19 | $48.13 | $46.19 | $48.13 | $48.13 | 53,223 |
| 2023-11-13 | $46.13 | $46.29 | $45.35 | $45.50 | $45.50 | 22,013 |
| 2023-11-10 | $46.41 | $46.69 | $46.37 | $46.57 | $46.57 | 12,252 |
| 2023-11-09 | $46.50 | $47.12 | $45.59 | $45.90 | $45.90 | 13,284 |
| 2023-11-08 | $47.33 | $47.33 | $46.06 | $46.68 | $46.68 | 13,865 |
| 2023-11-07 | $46.99 | $47.68 | $46.08 | $47.61 | $47.61 | 7,048 |
| 2023-11-06 | $47.42 | $47.46 | $45.60 | $47.37 | $47.37 | 15,302 |
| 2023-11-03 | $47.29 | $47.90 | $47.29 | $47.71 | $47.71 | 19,071 |
| 2023-11-02 | $45.73 | $46.54 | $45.73 | $46.52 | $46.52 | 12,014 |
| 2023-11-01 | $46.66 | $46.66 | $44.98 | $45.60 | $45.60 | 19,349 |
| 2023-10-31 | $46.00 | $46.19 | $45.28 | $45.80 | $45.80 | 21,511 |
| 2023-10-30 | $45.37 | $46.18 | $45.37 | $46.16 | $46.16 | 10,090 |
| 2023-10-27 | $45.77 | $46.68 | $45.76 | $45.98 | $45.98 | 12,585 |
| 2023-10-26 | $44.02 | $46.08 | $44.02 | $45.54 | $45.54 | 14,054 |
| 2023-10-25 | $44.27 | $44.63 | $43.85 | $44.32 | $44.32 | 15,186 |
| 2023-10-24 | $45.13 | $45.35 | $44.15 | $44.55 | $44.55 | 15,024 |
| 2023-10-23 | $44.71 | $45.57 | $43.92 | $44.54 | $44.54 | 57,229 |
| 2023-10-20 | $44.70 | $44.70 | $43.24 | $43.66 | $43.66 | 24,858 |
| 2023-10-19 | $44.99 | $45.15 | $44.37 | $44.50 | $44.50 | 16,394 |
| 2023-10-18 | $45.81 | $45.81 | $44.77 | $44.79 | $44.79 | 16,488 |
| 2023-10-17 | $45.93 | $46.76 | $45.93 | $46.71 | $46.71 | 21,833 |
| 2023-10-16 | $45.77 | $46.19 | $45.36 | $45.56 | $45.56 | 13,034 |
| 2023-10-13 | $47.40 | $47.40 | $45.49 | $45.64 | $45.64 | 25,329 |
| 2023-10-12 | $47.60 | $47.60 | $46.81 | $47.13 | $47.13 | 20,467 |
| 2023-10-11 | $47.75 | $47.75 | $47.23 | $47.58 | $47.58 | 14,527 |
| 2023-10-10 | $47.54 | $47.57 | $47.11 | $47.20 | $47.20 | 20,244 |
| 2023-10-09 | $46.27 | $47.50 | $46.01 | $47.14 | $47.14 | 22,443 |
| 2023-10-06 | $45.25 | $46.83 | $44.91 | $46.72 | $46.72 | 23,832 |
| 2023-10-05 | $45.25 | $45.75 | $45.02 | $45.41 | $45.41 | 18,188 |
| 2023-10-04 | $44.54 | $45.65 | $44.44 | $45.40 | $45.40 | 24,393 |
| 2023-10-03 | $45.40 | $45.40 | $44.43 | $44.84 | $44.84 | 9,147 |
| 2023-10-02 | $46.45 | $46.45 | $45.16 | $45.55 | $45.55 | 15,512 |
| 2023-09-29 | $46.49 | $46.49 | $45.46 | $45.69 | $45.69 | 76,226 |
| 2023-09-28 | $45.15 | $46.50 | $45.15 | $45.93 | $45.93 | 19,955 |
| 2023-09-27 | $44.62 | $45.93 | $44.62 | $45.38 | $45.38 | 17,980 |
| 2023-09-26 | $44.53 | $45.26 | $44.53 | $44.83 | $44.83 | 18,641 |
| 2023-09-25 | $44.40 | $45.02 | $44.31 | $45.01 | $45.01 | 39,078 |
| 2023-09-22 | $45.19 | $45.19 | $43.89 | $44.58 | $44.58 | 22,280 |
| 2023-09-21 | $44.49 | $45.55 | $44.49 | $44.91 | $44.91 | 9,883 |
| 2023-09-20 | $45.50 | $46.00 | $45.37 | $45.45 | $45.45 | 24,945 |
| 2023-09-19 | $45.75 | $46.06 | $45.52 | $45.52 | $45.52 | 21,804 |
| 2023-09-18 | $46.08 | $46.81 | $46.01 | $46.04 | $46.04 | 10,030 |
| 2023-09-15 | $47.32 | $47.79 | $45.79 | $46.16 | $46.16 | 56,780 |
| 2023-09-14 | $46.41 | $47.44 | $46.41 | $47.32 | $47.32 | 12,726 |
| 2023-09-13 | $47.20 | $47.46 | $46.74 | $46.89 | $46.89 | 13,575 |
| 2023-09-12 | $46.55 | $47.38 | $46.50 | $47.23 | $47.23 | 11,339 |
| 2023-09-11 | $47.79 | $48.28 | $46.90 | $46.91 | $46.91 | 15,044 |
| 2023-09-08 | $46.89 | $47.60 | $46.88 | $47.21 | $47.21 | 13,632 |
| 2023-09-07 | $46.89 | $47.02 | $46.25 | $46.52 | $46.52 | 15,770 |
| 2023-09-06 | $47.85 | $48.38 | $46.33 | $46.50 | $46.50 | 18,213 |
| 2023-09-05 | $46.82 | $47.43 | $46.60 | $47.39 | $47.39 | 11,808 |
| 2023-09-01 | $47.16 | $47.80 | $47.16 | $47.50 | $47.50 | 16,140 |
| 2023-08-31 | $46.27 | $46.84 | $46.22 | $46.76 | $46.76 | 25,066 |
| 2023-08-30 | $46.39 | $46.39 | $45.99 | $46.11 | $46.11 | 26,726 |
| 2023-08-29 | $46.33 | $46.61 | $46.25 | $46.44 | $46.44 | 18,364 |
| 2023-08-28 | $47.49 | $47.49 | $46.25 | $46.32 | $46.32 | 17,093 |
| 2023-08-25 | $47.30 | $47.40 | $46.70 | $46.78 | $46.78 | 18,503 |
| 2023-08-24 | $47.60 | $48.09 | $47.50 | $47.55 | $47.55 | 20,481 |
| 2023-08-23 | $47.40 | $47.90 | $47.40 | $47.71 | $47.71 | 12,581 |
| 2023-08-22 | $47.30 | $47.54 | $47.07 | $47.17 | $47.17 | 15,927 |
| 2023-08-21 | $47.48 | $47.87 | $47.35 | $47.49 | $47.49 | 19,866 |
| 2023-08-18 | $47.55 | $48.17 | $47.47 | $47.84 | $47.84 | 16,858 |
| 2023-08-17 | $48.60 | $48.60 | $47.65 | $47.93 | $47.93 | 11,261 |
| 2023-08-16 | $48.11 | $48.66 | $47.68 | $48.20 | $48.20 | 19,620 |
| 2023-08-15 | $49.04 | $49.50 | $48.06 | $48.06 | $48.06 | 13,685 |
| 2023-08-14 | $50.00 | $50.00 | $49.46 | $49.58 | $49.58 | 12,380 |
| 2023-08-11 | $50.49 | $51.01 | $50.29 | $50.29 | $50.16 | 7,349 |
| 2023-08-10 | $50.99 | $50.99 | $50.00 | $50.75 | $50.62 | 17,028 |
| 2023-08-09 | $51.16 | $51.16 | $50.15 | $50.43 | $50.30 | 7,979 |
| 2023-08-08 | $50.98 | $51.97 | $50.60 | $51.72 | $51.59 | 13,470 |
| 2023-08-07 | $50.83 | $52.01 | $50.69 | $51.67 | $51.54 | 22,593 |
| 2023-08-04 | $50.52 | $51.45 | $50.45 | $50.78 | $50.65 | 12,508 |
| 2023-08-03 | $50.56 | $50.88 | $50.43 | $50.48 | $50.35 | 11,526 |
| 2023-08-02 | $49.10 | $49.96 | $48.94 | $49.85 | $49.72 | 28,867 |
| 2023-08-01 | $49.61 | $50.05 | $49.10 | $49.84 | $49.71 | 31,998 |
| 2023-07-31 | $50.60 | $50.63 | $49.89 | $49.95 | $49.82 | 21,911 |
| 2023-07-28 | $50.72 | $51.13 | $50.43 | $50.46 | $50.46 | 24,604 |
| 2023-07-27 | $52.28 | $52.28 | $49.94 | $50.12 | $50.12 | 36,388 |
| 2023-07-26 | $52.25 | $54.03 | $51.46 | $51.75 | $51.75 | 57,656 |
| 2023-07-25 | $49.90 | $51.43 | $49.49 | $51.20 | $51.20 | 57,184 |
| 2023-07-24 | $48.70 | $49.97 | $48.37 | $49.93 | $49.93 | 21,081 |
| 2023-07-21 | $48.78 | $49.38 | $48.54 | $48.92 | $48.92 | 16,843 |
| 2023-07-20 | $48.32 | $49.21 | $48.12 | $48.66 | $48.66 | 25,229 |
| 2023-07-19 | $48.80 | $49.24 | $48.13 | $48.26 | $48.26 | 33,278 |
| 2023-07-18 | $48.00 | $48.63 | $47.93 | $48.59 | $48.59 | 35,930 |
| 2023-07-17 | $45.91 | $47.60 | $45.91 | $47.44 | $47.44 | 48,035 |
| 2023-07-14 | $46.53 | $46.90 | $45.29 | $46.27 | $46.27 | 64,845 |
| 2023-07-13 | $45.59 | $46.64 | $45.48 | $46.28 | $46.28 | 25,114 |
| 2023-07-12 | $45.73 | $45.75 | $45.11 | $45.21 | $45.21 | 22,004 |
| 2023-07-11 | $44.33 | $45.03 | $44.06 | $44.87 | $44.87 | 28,995 |
| 2023-07-10 | $43.98 | $45.18 | $43.59 | $44.00 | $44.00 | 20,260 |
| 2023-07-07 | $43.43 | $44.32 | $43.31 | $44.26 | $44.26 | 19,472 |
| 2023-07-06 | $44.57 | $44.57 | $42.52 | $43.53 | $43.53 | 22,810 |
| 2023-07-05 | $46.06 | $46.06 | $44.62 | $44.86 | $44.86 | 36,389 |
| 2023-07-03 | $45.87 | $46.06 | $45.52 | $46.06 | $46.06 | 11,831 |
| 2023-06-30 | $45.45 | $45.99 | $45.45 | $45.74 | $45.74 | 27,440 |
| 2023-06-29 | $45.33 | $46.27 | $45.25 | $45.82 | $45.82 | 22,352 |
| 2023-06-28 | $45.09 | $45.53 | $44.31 | $45.11 | $45.11 | 28,451 |
| 2023-06-27 | $44.71 | $45.37 | $44.35 | $44.76 | $44.76 | 12,971 |
| 2023-06-26 | $44.78 | $45.04 | $44.34 | $44.61 | $44.61 | 20,740 |
| 2023-06-23 | $44.74 | $45.52 | $43.81 | $45.00 | $45.00 | 98,202 |
| 2023-06-22 | $45.92 | $46.27 | $44.85 | $45.20 | $45.20 | 25,026 |
| 2023-06-21 | $46.41 | $46.91 | $45.60 | $45.96 | $45.96 | 17,830 |
| 2023-06-20 | $47.31 | $47.79 | $46.29 | $46.31 | $46.31 | 37,613 |
| 2023-06-16 | $45.87 | $47.95 | $44.68 | $47.59 | $47.59 | 141,829 |
| 2023-06-15 | $44.40 | $45.60 | $44.03 | $45.34 | $45.34 | 20,253 |
| 2023-06-14 | $44.21 | $44.53 | $43.50 | $43.80 | $43.80 | 37,551 |
| 2023-06-13 | $44.38 | $44.41 | $43.73 | $43.99 | $43.99 | 29,650 |
| 2023-06-12 | $44.36 | $44.47 | $43.65 | $44.22 | $44.22 | 11,592 |
| 2023-06-09 | $44.06 | $44.36 | $43.61 | $44.00 | $44.00 | 13,043 |
| 2023-06-08 | $44.25 | $45.55 | $44.25 | $44.80 | $44.80 | 20,265 |
| 2023-06-07 | $43.38 | $45.20 | $43.00 | $45.07 | $45.07 | 33,364 |
| 2023-06-06 | $42.54 | $43.56 | $42.40 | $43.00 | $43.00 | 44,774 |
| 2023-06-05 | $44.21 | $44.21 | $42.17 | $42.19 | $42.19 | 22,925 |
| 2023-06-02 | $42.13 | $44.24 | $41.36 | $44.21 | $44.21 | 19,125 |
| 2023-06-01 | $41.91 | $42.30 | $41.85 | $41.97 | $41.97 | 23,664 |
| 2023-05-31 | $43.00 | $43.00 | $41.93 | $42.33 | $42.33 | 14,543 |
| 2023-05-30 | $41.74 | $43.30 | $41.74 | $43.00 | $43.00 | 8,582 |
| 2023-05-26 | $42.90 | $43.00 | $41.12 | $42.93 | $42.93 | 23,381 |
| 2023-05-25 | $42.71 | $42.99 | $42.00 | $42.52 | $42.52 | 9,780 |
| 2023-05-24 | $42.50 | $42.91 | $41.95 | $42.70 | $42.70 | 21,042 |
| 2023-05-23 | $44.17 | $44.17 | $42.22 | $42.55 | $42.55 | 33,794 |
| 2023-05-22 | $42.16 | $43.00 | $42.00 | $42.52 | $42.52 | 22,075 |
| 2023-05-19 | $43.37 | $43.37 | $41.65 | $42.00 | $42.00 | 17,890 |
| 2023-05-18 | $41.86 | $42.99 | $41.56 | $42.86 | $42.86 | 36,213 |
| 2023-05-17 | $40.43 | $41.98 | $40.12 | $41.64 | $41.64 | 22,397 |
| 2023-05-16 | $40.44 | $40.93 | $40.13 | $40.75 | $40.75 | 23,177 |
| 2023-05-15 | $40.50 | $40.50 | $39.87 | $40.11 | $40.11 | 10,274 |
| 2023-05-12 | $40.00 | $40.41 | $39.54 | $40.21 | $40.21 | 31,280 |
| 2023-05-11 | $39.75 | $39.85 | $39.11 | $39.50 | $39.38 | 41,717 |
| 2023-05-10 | $39.71 | $40.77 | $39.41 | $40.34 | $40.21 | 32,929 |
| 2023-05-09 | $39.09 | $39.52 | $38.44 | $39.00 | $38.88 | 34,280 |
| 2023-05-08 | $38.55 | $39.43 | $37.90 | $39.15 | $39.03 | 101,333 |
| 2023-05-05 | $37.18 | $38.64 | $36.74 | $38.56 | $38.56 | 28,289 |
| 2023-05-04 | $37.27 | $37.27 | $35.00 | $36.34 | $36.34 | 26,900 |
| 2023-05-03 | $37.50 | $38.69 | $37.50 | $37.84 | $37.84 | 22,543 |
| 2023-05-02 | $38.24 | $38.95 | $36.75 | $37.15 | $37.15 | 21,252 |
| 2023-05-01 | $38.64 | $38.89 | $37.85 | $38.43 | $38.43 | 24,085 |
| 2023-04-28 | $38.58 | $39.20 | $38.03 | $38.66 | $38.66 | 38,144 |
| 2023-04-27 | $38.08 | $39.10 | $38.08 | $38.55 | $38.55 | 14,912 |
| 2023-04-26 | $37.93 | $38.86 | $37.33 | $38.08 | $38.08 | 42,363 |
| 2023-04-25 | $37.29 | $38.13 | $37.29 | $37.79 | $37.79 | 22,717 |
| 2023-04-24 | $37.65 | $37.86 | $36.98 | $37.05 | $37.05 | 40,201 |
| 2023-04-21 | $37.24 | $37.93 | $36.91 | $37.55 | $37.55 | 25,723 |
| 2023-04-20 | $37.32 | $37.32 | $36.78 | $37.16 | $37.16 | 19,693 |
| 2023-04-19 | $36.93 | $38.39 | $36.93 | $37.81 | $37.81 | 24,398 |
| 2023-04-18 | $37.13 | $37.13 | $36.31 | $36.90 | $36.90 | 19,001 |
| 2023-04-17 | $36.25 | $37.06 | $36.25 | $37.06 | $37.06 | 13,684 |
| 2023-04-14 | $37.33 | $37.33 | $36.20 | $36.30 | $36.30 | 14,197 |
| 2023-04-13 | $36.67 | $37.46 | $36.48 | $37.08 | $37.08 | 13,190 |
| 2023-04-12 | $36.15 | $36.84 | $36.15 | $36.39 | $36.39 | 18,834 |
| 2023-04-11 | $36.07 | $36.34 | $35.90 | $35.97 | $35.97 | 21,556 |
| 2023-04-10 | $36.67 | $36.67 | $36.05 | $36.17 | $36.17 | 26,597 |
| 2023-04-06 | $37.45 | $37.75 | $36.91 | $37.03 | $37.03 | 33,646 |
| 2023-04-05 | $37.62 | $38.01 | $37.50 | $37.67 | $37.67 | 14,387 |
| 2023-04-04 | $38.94 | $38.94 | $37.75 | $38.11 | $38.11 | 40,376 |
| 2023-04-03 | $39.04 | $39.07 | $38.11 | $38.97 | $38.97 | 89,880 |
| 2023-03-31 | $37.95 | $39.36 | $37.60 | $39.10 | $39.10 | 148,617 |
| 2023-03-30 | $37.49 | $38.00 | $37.37 | $37.57 | $37.57 | 90,781 |
| 2023-03-29 | $37.34 | $37.65 | $37.05 | $37.45 | $37.45 | 28,022 |
| 2023-03-28 | $36.86 | $37.56 | $36.86 | $37.27 | $37.27 | 24,069 |
| 2023-03-27 | $36.09 | $37.12 | $35.89 | $36.93 | $36.93 | 59,660 |
| 2023-03-24 | $35.11 | $36.30 | $35.11 | $36.17 | $36.17 | 86,125 |
| 2023-03-23 | $36.58 | $37.19 | $35.11 | $35.38 | $35.38 | 62,402 |
| 2023-03-22 | $37.43 | $38.09 | $36.40 | $36.55 | $36.55 | 32,524 |
| 2023-03-21 | $37.60 | $38.25 | $37.28 | $37.40 | $37.40 | 40,883 |
| 2023-03-20 | $37.45 | $37.63 | $36.54 | $36.86 | $36.86 | 28,030 |
| 2023-03-17 | $38.44 | $39.39 | $36.11 | $36.50 | $36.50 | 75,941 |
| 2023-03-16 | $36.94 | $39.49 | $36.42 | $38.58 | $38.58 | 34,280 |
| 2023-03-15 | $36.54 | $38.00 | $36.54 | $37.24 | $37.24 | 38,647 |
| 2023-03-14 | $37.61 | $40.39 | $37.23 | $37.48 | $37.48 | 50,652 |
| 2023-03-13 | $38.52 | $38.54 | $34.75 | $35.85 | $35.85 | 91,511 |
| 2023-03-10 | $40.06 | $40.68 | $38.54 | $39.30 | $39.30 | 39,561 |
| 2023-03-09 | $43.43 | $43.43 | $39.80 | $40.85 | $40.85 | 71,293 |
| 2023-03-08 | $43.40 | $44.00 | $43.27 | $43.68 | $43.68 | 23,921 |
| 2023-03-07 | $44.57 | $44.64 | $43.28 | $43.79 | $43.79 | 19,086 |
| 2023-03-06 | $45.11 | $45.29 | $44.00 | $44.31 | $44.31 | 26,428 |
| 2023-03-03 | $45.62 | $45.62 | $44.79 | $45.04 | $45.04 | 17,988 |
| 2023-03-02 | $45.86 | $46.02 | $45.31 | $45.35 | $45.35 | 24,858 |
| 2023-03-01 | $46.23 | $46.25 | $45.69 | $46.13 | $46.13 | 17,428 |
| 2023-02-28 | $46.34 | $46.65 | $45.99 | $45.99 | $45.99 | 13,892 |
| 2023-02-27 | $45.99 | $46.25 | $45.29 | $46.06 | $46.06 | 20,833 |
| 2023-02-24 | $44.83 | $45.77 | $44.80 | $45.53 | $45.53 | 28,151 |
| 2023-02-23 | $45.16 | $45.36 | $45.00 | $45.26 | $45.26 | 12,498 |
| 2023-02-22 | $46.07 | $46.07 | $44.63 | $44.91 | $44.91 | 16,979 |
| 2023-02-21 | $45.74 | $46.08 | $44.51 | $45.85 | $45.85 | 15,575 |
| 2023-02-17 | $45.55 | $45.92 | $44.71 | $45.60 | $45.60 | 16,685 |
| 2023-02-16 | $45.00 | $45.77 | $45.00 | $45.53 | $45.53 | 18,309 |
| 2023-02-15 | $44.36 | $45.50 | $43.55 | $45.25 | $45.25 | 15,813 |
| 2023-02-14 | $45.00 | $45.20 | $43.88 | $44.15 | $44.15 | 12,545 |
| 2023-02-13 | $45.09 | $45.63 | $44.25 | $45.11 | $45.01 | 15,837 |
| 2023-02-10 | $43.76 | $44.58 | $43.66 | $44.52 | $44.42 | 41,707 |
| 2023-02-09 | $45.97 | $46.24 | $44.02 | $44.15 | $44.05 | 12,451 |
| 2023-02-08 | $45.66 | $46.00 | $45.17 | $45.51 | $45.41 | 21,504 |
| 2023-02-07 | $44.16 | $46.05 | $43.80 | $45.86 | $45.76 | 42,881 |
| 2023-02-06 | $45.77 | $45.77 | $43.76 | $43.96 | $43.86 | 36,209 |
| 2023-02-03 | $46.34 | $46.79 | $45.74 | $45.95 | $45.95 | 26,725 |
| 2023-02-02 | $46.34 | $46.89 | $45.92 | $46.34 | $46.34 | 40,335 |
| 2023-02-01 | $46.54 | $46.66 | $45.57 | $46.02 | $46.02 | 20,218 |
| 2023-01-31 | $45.55 | $46.59 | $45.34 | $46.54 | $46.54 | 20,704 |
| 2023-01-30 | $44.29 | $45.64 | $44.15 | $44.69 | $44.69 | 12,807 |
| 2023-01-27 | $43.81 | $44.45 | $43.75 | $44.01 | $44.01 | 65,920 |
| 2023-01-26 | $45.04 | $45.57 | $42.91 | $44.00 | $44.00 | 88,909 |
| 2023-01-25 | $41.94 | $46.02 | $41.81 | $44.75 | $44.75 | 105,267 |
| 2023-01-24 | $40.85 | $41.45 | $40.80 | $41.26 | $41.26 | 6,500 |
| 2023-01-23 | $41.19 | $41.34 | $40.89 | $41.22 | $41.22 | 15,847 |
| 2023-01-20 | $40.98 | $41.35 | $40.60 | $41.34 | $41.34 | 13,808 |
| 2023-01-19 | $40.55 | $40.79 | $40.55 | $40.63 | $40.63 | 12,541 |
| 2023-01-18 | $41.50 | $41.60 | $40.49 | $40.71 | $40.71 | 23,676 |
| 2023-01-17 | $42.69 | $42.69 | $41.45 | $41.62 | $41.62 | 30,418 |
| 2023-01-13 | $41.55 | $43.00 | $41.55 | $42.69 | $42.69 | 10,041 |
| 2023-01-12 | $41.33 | $42.06 | $41.05 | $41.87 | $41.87 | 13,373 |
| 2023-01-11 | $41.04 | $41.25 | $40.50 | $41.04 | $41.04 | 20,136 |
| 2023-01-10 | $41.01 | $41.60 | $40.97 | $41.04 | $41.04 | 18,059 |
| 2023-01-09 | $41.77 | $41.77 | $41.05 | $41.34 | $41.34 | 12,041 |
| 2023-01-06 | $41.26 | $41.97 | $40.67 | $41.96 | $41.96 | 13,211 |
| 2023-01-05 | $42.15 | $42.25 | $40.72 | $40.75 | $40.75 | 26,317 |
| 2023-01-04 | $42.76 | $43.86 | $42.33 | $42.34 | $42.34 | 32,431 |
| 2023-01-03 | $43.25 | $43.27 | $42.71 | $42.85 | $42.85 | 20,219 |
| 2022-12-30 | $43.03 | $43.43 | $42.76 | $43.26 | $43.26 | 22,265 |
| 2022-12-29 | $41.96 | $42.90 | $41.96 | $42.71 | $42.71 | 10,647 |
| 2022-12-28 | $43.03 | $43.04 | $41.65 | $41.85 | $41.85 | 15,414 |
| 2022-12-27 | $42.78 | $43.04 | $42.78 | $42.90 | $42.90 | 7,735 |
| 2022-12-23 | $42.78 | $43.27 | $42.47 | $42.78 | $42.78 | 11,028 |
| 2022-12-22 | $43.03 | $43.06 | $42.44 | $42.74 | $42.74 | 13,844 |
| 2022-12-21 | $42.84 | $43.09 | $42.28 | $43.02 | $43.02 | 17,698 |
| 2022-12-20 | $42.25 | $42.97 | $42.25 | $42.46 | $42.46 | 11,417 |
| 2022-12-19 | $42.00 | $42.43 | $42.00 | $42.30 | $42.30 | 28,287 |
| 2022-12-16 | $40.77 | $42.37 | $40.22 | $42.25 | $42.25 | 74,957 |
| 2022-12-15 | $41.62 | $41.65 | $41.00 | $41.22 | $41.22 | 12,164 |
| 2022-12-14 | $41.87 | $41.98 | $41.41 | $41.68 | $41.68 | 29,673 |
| 2022-12-13 | $43.47 | $43.75 | $41.81 | $41.82 | $41.82 | 30,856 |
| 2022-12-12 | $42.09 | $42.92 | $41.77 | $42.72 | $42.72 | 15,835 |
| 2022-12-09 | $43.08 | $43.08 | $42.15 | $42.25 | $42.25 | 11,060 |
| 2022-12-08 | $42.71 | $43.73 | $42.71 | $43.38 | $43.38 | 11,211 |
| 2022-12-07 | $42.58 | $43.39 | $42.54 | $42.79 | $42.79 | 12,813 |
| 2022-12-06 | $43.24 | $43.30 | $42.49 | $42.89 | $42.89 | 14,860 |
| 2022-12-05 | $43.73 | $43.96 | $42.75 | $43.05 | $43.05 | 16,954 |
| 2022-12-02 | $44.25 | $44.35 | $43.26 | $43.70 | $43.70 | 17,388 |
| 2022-12-01 | $44.68 | $45.10 | $44.55 | $44.75 | $44.75 | 10,094 |
| 2022-11-30 | $43.07 | $44.97 | $42.59 | $44.84 | $44.84 | 26,529 |
| 2022-11-29 | $43.62 | $43.63 | $42.90 | $43.26 | $43.26 | 14,787 |
| 2022-11-28 | $45.10 | $45.10 | $43.03 | $43.53 | $43.53 | 14,713 |
| 2022-11-25 | $45.89 | $45.89 | $45.10 | $45.10 | $45.10 | 36,744 |
| 2022-11-23 | $46.38 | $48.05 | $45.66 | $45.90 | $45.90 | 46,660 |
| 2022-11-22 | $45.12 | $46.46 | $45.12 | $46.20 | $46.20 | 14,096 |
| 2022-11-21 | $44.79 | $45.48 | $44.79 | $45.18 | $45.18 | 11,638 |
| 2022-11-18 | $44.96 | $45.53 | $44.84 | $44.98 | $44.98 | 13,994 |
| 2022-11-17 | $44.41 | $44.99 | $43.42 | $44.34 | $44.34 | 18,876 |
| 2022-11-16 | $44.85 | $45.50 | $43.02 | $44.85 | $44.85 | 13,796 |
| 2022-11-15 | $45.66 | $45.66 | $44.74 | $45.00 | $45.00 | 23,658 |
| 2022-11-14 | $43.39 | $44.35 | $42.95 | $43.83 | $43.83 | 28,614 |
| 2022-11-11 | $45.09 | $45.49 | $43.46 | $43.66 | $43.56 | 22,517 |
| 2022-11-10 | $43.63 | $45.61 | $43.32 | $45.09 | $44.99 | 41,161 |
| 2022-11-09 | $44.33 | $44.33 | $42.79 | $42.95 | $42.85 | 27,476 |
| 2022-11-08 | $45.18 | $45.49 | $44.17 | $44.24 | $44.14 | 32,496 |
| 2022-11-07 | $47.11 | $47.11 | $44.94 | $45.46 | $45.36 | 31,383 |
| 2022-11-04 | $46.05 | $48.13 | $46.00 | $47.25 | $47.14 | 26,287 |
| 2022-11-03 | $44.88 | $45.98 | $44.61 | $45.75 | $45.65 | 21,579 |
| 2022-11-02 | $46.25 | $46.25 | $44.88 | $44.90 | $44.80 | 26,569 |
| 2022-11-01 | $45.25 | $46.92 | $45.02 | $46.05 | $45.95 | 31,035 |
| 2022-10-31 | $43.77 | $45.20 | $43.66 | $45.18 | $45.08 | 60,506 |
| 2022-10-28 | $43.17 | $45.01 | $42.59 | $44.14 | $44.14 | 51,780 |
| 2022-10-27 | $43.01 | $43.56 | $42.54 | $42.97 | $42.97 | 26,704 |
| 2022-10-26 | $42.45 | $44.70 | $42.45 | $42.90 | $42.90 | 62,044 |
| 2022-10-25 | $40.80 | $42.82 | $40.00 | $41.80 | $41.80 | 99,320 |
| 2022-10-24 | $40.50 | $40.50 | $39.46 | $39.82 | $39.82 | 40,848 |
| 2022-10-21 | $39.61 | $39.86 | $38.89 | $39.24 | $39.24 | 31,018 |
| 2022-10-20 | $40.51 | $41.60 | $39.00 | $39.30 | $39.30 | 55,183 |
| 2022-10-19 | $41.10 | $41.15 | $40.15 | $40.22 | $40.22 | 21,953 |
| 2022-10-18 | $39.00 | $41.43 | $38.89 | $41.15 | $41.15 | 42,774 |
| 2022-10-17 | $38.50 | $39.00 | $38.17 | $38.88 | $38.88 | 34,505 |
| 2022-10-14 | $38.50 | $38.95 | $38.25 | $38.42 | $38.42 | 24,210 |
| 2022-10-13 | $37.00 | $38.50 | $37.00 | $38.50 | $38.50 | 40,786 |
| 2022-10-12 | $37.23 | $37.50 | $36.56 | $37.39 | $37.39 | 12,671 |
| 2022-10-11 | $37.96 | $37.96 | $36.87 | $37.45 | $37.45 | 19,881 |
| 2022-10-10 | $37.68 | $38.15 | $37.44 | $37.63 | $37.63 | 16,201 |
| 2022-10-07 | $37.37 | $37.60 | $36.82 | $37.19 | $37.19 | 10,582 |
| 2022-10-06 | $37.78 | $38.04 | $37.09 | $37.43 | $37.43 | 17,223 |
| 2022-10-05 | $38.12 | $38.32 | $37.43 | $37.57 | $37.57 | 10,959 |
| 2022-10-04 | $38.51 | $39.00 | $38.22 | $38.31 | $38.31 | 22,598 |
| 2022-10-03 | $37.76 | $38.32 | $37.76 | $38.14 | $38.14 | 24,683 |
| 2022-09-30 | $36.55 | $38.02 | $36.55 | $37.55 | $37.55 | 32,775 |
| 2022-09-29 | $37.18 | $37.18 | $36.00 | $36.68 | $36.68 | 48,725 |
| 2022-09-28 | $37.53 | $37.93 | $37.28 | $37.28 | $37.28 | 24,322 |
| 2022-09-27 | $38.23 | $38.39 | $37.62 | $37.82 | $37.82 | 9,397 |
| 2022-09-26 | $38.71 | $38.85 | $38.05 | $38.32 | $38.32 | 8,010 |
| 2022-09-23 | $38.40 | $38.92 | $38.28 | $38.70 | $38.70 | 37,832 |
| 2022-09-22 | $37.79 | $38.82 | $37.68 | $38.54 | $38.54 | 23,936 |
| 2022-09-21 | $38.89 | $38.96 | $38.22 | $38.44 | $38.44 | 15,692 |
| 2022-09-20 | $39.14 | $39.25 | $38.63 | $39.08 | $39.08 | 21,072 |
| 2022-09-19 | $39.49 | $39.73 | $38.67 | $39.04 | $39.04 | 15,866 |
| 2022-09-16 | $38.42 | $39.85 | $38.42 | $39.69 | $39.69 | 50,015 |
| 2022-09-15 | $38.66 | $39.81 | $38.42 | $38.79 | $38.79 | 21,448 |
| 2022-09-14 | $38.58 | $38.82 | $38.13 | $38.49 | $38.49 | 21,676 |
| 2022-09-13 | $38.48 | $39.26 | $38.25 | $38.39 | $38.39 | 26,573 |
| 2022-09-12 | $37.57 | $38.96 | $37.57 | $38.86 | $38.86 | 22,167 |
| 2022-09-09 | $37.49 | $37.97 | $37.38 | $37.80 | $37.80 | 16,764 |
| 2022-09-08 | $36.79 | $38.07 | $36.79 | $37.35 | $37.35 | 18,782 |
| 2022-09-07 | $36.14 | $37.21 | $36.14 | $37.21 | $37.21 | 17,726 |
| 2022-09-06 | $36.50 | $37.37 | $36.00 | $36.38 | $36.38 | 15,215 |
| 2022-09-02 | $37.35 | $37.35 | $36.32 | $36.59 | $36.59 | 11,943 |
| 2022-09-01 | $38.29 | $38.29 | $36.11 | $36.90 | $36.90 | 16,739 |
| 2022-08-31 | $37.70 | $37.70 | $37.00 | $37.38 | $37.38 | 20,669 |
| 2022-08-30 | $37.69 | $37.74 | $37.04 | $37.55 | $37.55 | 24,478 |
| 2022-08-29 | $37.93 | $38.19 | $37.10 | $37.92 | $37.92 | 24,281 |
| 2022-08-26 | $38.86 | $39.31 | $38.15 | $38.30 | $38.30 | 25,726 |
| 2022-08-25 | $38.74 | $39.55 | $38.74 | $39.03 | $39.03 | 15,353 |
| 2022-08-24 | $38.90 | $39.03 | $38.50 | $38.82 | $38.82 | 14,555 |
| 2022-08-23 | $38.28 | $39.30 | $38.28 | $39.07 | $39.07 | 20,955 |
| 2022-08-22 | $40.06 | $40.06 | $39.23 | $39.23 | $39.23 | 16,565 |
| 2022-08-19 | $40.42 | $40.98 | $39.75 | $40.76 | $40.76 | 44,941 |
| 2022-08-18 | $40.47 | $40.86 | $39.88 | $40.46 | $40.46 | 21,227 |
| 2022-08-17 | $39.93 | $40.52 | $39.50 | $40.21 | $40.21 | 34,806 |
| 2022-08-16 | $40.09 | $41.68 | $39.89 | $40.18 | $40.18 | 126,115 |
| 2022-08-15 | $39.83 | $40.34 | $39.76 | $40.25 | $40.25 | 30,465 |
| 2022-08-12 | $38.30 | $39.80 | $38.30 | $39.80 | $39.80 | 27,776 |
| 2022-08-11 | $38.82 | $39.42 | $38.34 | $38.42 | $38.33 | 13,614 |
| 2022-08-10 | $38.67 | $39.50 | $38.27 | $38.41 | $38.32 | 40,782 |
| 2022-08-09 | $38.00 | $38.50 | $37.81 | $38.42 | $38.33 | 22,075 |
| 2022-08-08 | $37.66 | $38.27 | $37.25 | $37.94 | $37.85 | 32,376 |
| 2022-08-05 | $36.70 | $37.45 | $36.57 | $37.27 | $37.19 | 21,523 |
| 2022-08-04 | $36.91 | $36.95 | $36.48 | $36.64 | $36.56 | 14,673 |
| 2022-08-03 | $36.02 | $36.72 | $35.99 | $36.56 | $36.48 | 12,979 |
| 2022-08-02 | $36.28 | $36.33 | $34.70 | $36.13 | $36.05 | 58,140 |
| 2022-08-01 | $36.22 | $36.67 | $35.45 | $36.41 | $36.33 | 26,470 |
| 2022-07-29 | $36.50 | $36.72 | $35.88 | $36.22 | $36.14 | 29,293 |
| 2022-07-28 | $37.31 | $37.31 | $36.24 | $36.32 | $36.24 | 12,619 |
| 2022-07-27 | $37.52 | $37.98 | $37.12 | $37.40 | $37.32 | 37,885 |
| 2022-07-26 | $36.05 | $37.96 | $35.40 | $37.17 | $37.09 | 61,094 |
| 2022-07-25 | $34.64 | $36.32 | $34.64 | $36.18 | $36.10 | 43,866 |
| 2022-07-22 | $33.98 | $34.96 | $33.71 | $34.30 | $34.22 | 24,087 |
| 2022-07-21 | $34.35 | $34.35 | $33.71 | $34.22 | $34.14 | 19,376 |
| 2022-07-20 | $34.53 | $34.89 | $34.25 | $34.58 | $34.50 | 18,557 |
| 2022-07-19 | $34.36 | $34.86 | $34.27 | $34.61 | $34.53 | 20,771 |
| 2022-07-18 | $34.10 | $34.80 | $34.10 | $34.19 | $34.11 | 16,318 |
| 2022-07-15 | $33.54 | $34.25 | $33.28 | $33.96 | $33.88 | 23,484 |
| 2022-07-14 | $33.98 | $34.15 | $32.96 | $33.05 | $32.98 | 19,618 |
| 2022-07-13 | $34.61 | $34.61 | $34.03 | $34.35 | $34.27 | 25,147 |
| 2022-07-12 | $34.80 | $35.34 | $34.66 | $34.71 | $34.63 | 32,305 |
| 2022-07-11 | $34.91 | $35.03 | $34.48 | $34.71 | $34.63 | 14,527 |
| 2022-07-08 | $34.57 | $35.00 | $34.28 | $34.92 | $34.84 | 25,173 |
| 2022-07-07 | $34.77 | $35.45 | $34.58 | $34.71 | $34.63 | 32,504 |
| 2022-07-06 | $34.19 | $34.61 | $33.78 | $34.38 | $34.30 | 26,853 |
| 2022-07-05 | $33.33 | $34.52 | $32.90 | $34.36 | $34.28 | 46,389 |
| 2022-07-01 | $33.15 | $33.79 | $33.09 | $33.71 | $33.63 | 59,281 |
| 2022-06-30 | $33.09 | $33.57 | $32.44 | $33.30 | $33.22 | 111,206 |
| 2022-06-29 | $34.80 | $34.88 | $33.06 | $33.25 | $33.17 | 77,744 |
| 2022-06-28 | $34.10 | $35.04 | $33.67 | $34.64 | $34.56 | 64,744 |
| 2022-06-27 | $32.59 | $34.09 | $32.56 | $33.93 | $33.85 | 124,314 |
| 2022-06-24 | $33.40 | $34.98 | $32.19 | $32.23 | $32.16 | 944,574 |
| 2022-06-23 | $33.97 | $34.26 | $33.06 | $33.15 | $33.08 | 66,745 |
| 2022-06-22 | $33.85 | $34.12 | $33.20 | $33.99 | $33.91 | 129,792 |
| 2022-06-21 | $34.43 | $34.92 | $33.90 | $34.10 | $34.02 | 65,514 |
| 2022-06-17 | $33.65 | $35.70 | $33.45 | $34.43 | $34.35 | 99,441 |
| 2022-06-16 | $33.98 | $33.98 | $33.08 | $33.36 | $33.28 | 48,829 |
| 2022-06-15 | $33.81 | $34.64 | $33.81 | $34.15 | $34.07 | 41,477 |
| 2022-06-14 | $32.99 | $34.08 | $32.64 | $33.40 | $33.32 | 56,617 |
| 2022-06-13 | $34.66 | $34.87 | $32.68 | $32.69 | $32.62 | 58,685 |
| 2022-06-10 | $35.87 | $35.89 | $35.12 | $35.36 | $35.28 | 21,554 |
| 2022-06-09 | $37.06 | $37.51 | $36.20 | $36.20 | $36.12 | 41,672 |
| 2022-06-08 | $37.43 | $37.56 | $36.88 | $37.50 | $37.42 | 25,127 |
| 2022-06-07 | $38.09 | $38.19 | $36.33 | $37.35 | $37.27 | 62,385 |
| 2022-06-06 | $38.08 | $38.60 | $37.53 | $37.92 | $37.83 | 41,029 |
| 2022-06-03 | $38.29 | $38.78 | $37.83 | $38.03 | $37.94 | 34,121 |
| 2022-06-02 | $38.45 | $39.01 | $38.38 | $38.57 | $38.48 | 34,643 |
| 2022-06-01 | $38.50 | $38.50 | $37.74 | $38.50 | $38.41 | 52,469 |
| 2022-05-31 | $37.50 | $38.39 | $36.85 | $38.18 | $38.09 | 27,068 |
| 2022-05-27 | $36.70 | $37.76 | $36.70 | $37.42 | $37.34 | 36,554 |
| 2022-05-26 | $36.25 | $36.98 | $36.25 | $36.50 | $36.42 | 33,718 |
| 2022-05-25 | $36.50 | $36.93 | $36.23 | $36.35 | $36.27 | 17,756 |
| 2022-05-24 | $36.30 | $36.74 | $35.58 | $36.31 | $36.23 | 27,058 |
| 2022-05-23 | $35.48 | $36.61 | $35.48 | $36.30 | $36.22 | 39,287 |
| 2022-05-20 | $34.82 | $35.46 | $34.69 | $35.06 | $34.98 | 60,828 |
| 2022-05-19 | $34.31 | $34.94 | $34.31 | $34.37 | $34.29 | 13,129 |
| 2022-05-18 | $35.34 | $35.34 | $33.76 | $34.38 | $34.30 | 33,305 |
| 2022-05-17 | $35.37 | $35.64 | $34.70 | $35.25 | $35.17 | 58,386 |
| 2022-05-16 | $34.86 | $35.40 | $34.72 | $34.91 | $34.83 | 23,558 |
| 2022-05-13 | $35.33 | $35.70 | $34.95 | $35.20 | $35.12 | 32,791 |
| 2022-05-12 | $34.89 | $35.10 | $34.66 | $35.05 | $34.88 | 24,046 |
| 2022-05-11 | $33.80 | $35.40 | $33.80 | $34.90 | $34.73 | 42,773 |
| 2022-05-10 | $36.20 | $36.48 | $33.17 | $34.10 | $33.94 | 30,511 |
| 2022-05-09 | $36.56 | $36.56 | $35.82 | $36.27 | $36.10 | 30,051 |
| 2022-05-06 | $37.00 | $37.02 | $36.48 | $36.68 | $36.50 | 23,272 |
| 2022-05-05 | $36.98 | $37.34 | $36.41 | $37.00 | $36.82 | 36,588 |
| 2022-05-04 | $37.00 | $37.59 | $36.31 | $37.25 | $37.07 | 50,102 |
| 2022-05-03 | $36.00 | $36.93 | $35.50 | $36.73 | $36.55 | 48,837 |
| 2022-05-02 | $35.68 | $36.15 | $35.68 | $36.05 | $35.88 | 35,797 |
| 2022-04-29 | $36.19 | $36.69 | $35.32 | $36.00 | $35.83 | 39,138 |
| 2022-04-28 | $36.32 | $37.24 | $35.93 | $36.09 | $35.92 | 68,320 |
| 2022-04-27 | $36.57 | $37.25 | $35.77 | $36.00 | $35.83 | 68,851 |
| 2022-04-26 | $37.51 | $37.98 | $35.63 | $36.37 | $36.20 | 53,140 |
| 2022-04-25 | $37.72 | $39.09 | $36.40 | $37.60 | $37.42 | 70,381 |
| 2022-04-22 | $36.29 | $38.18 | $36.17 | $37.44 | $37.26 | 61,452 |
| 2022-04-21 | $35.74 | $36.76 | $35.70 | $36.67 | $36.49 | 37,224 |
| 2022-04-20 | $34.27 | $36.54 | $34.27 | $35.82 | $35.65 | 42,680 |
| 2022-04-19 | $33.95 | $34.54 | $33.59 | $34.37 | $34.20 | 25,244 |
| 2022-04-18 | $33.94 | $34.67 | $33.45 | $33.68 | $33.52 | 15,451 |
| 2022-04-14 | $33.61 | $34.62 | $33.61 | $34.18 | $34.02 | 24,145 |
| 2022-04-13 | $33.24 | $34.02 | $32.82 | $33.97 | $33.81 | 6,154 |
| 2022-04-12 | $32.65 | $33.70 | $32.65 | $33.30 | $33.14 | 18,186 |
| 2022-04-11 | $32.53 | $32.90 | $32.52 | $32.82 | $32.66 | 5,727 |
| 2022-04-08 | $32.69 | $32.97 | $32.25 | $32.60 | $32.44 | 11,210 |
| 2022-04-07 | $33.11 | $33.39 | $32.67 | $32.72 | $32.56 | 17,732 |
| 2022-04-06 | $33.11 | $33.66 | $33.11 | $33.24 | $33.08 | 10,733 |
| 2022-04-05 | $33.30 | $33.47 | $33.10 | $33.13 | $32.97 | 7,699 |
| 2022-04-04 | $33.48 | $33.48 | $33.05 | $33.07 | $32.91 | 3,464 |
| 2022-04-01 | $33.93 | $34.18 | $33.13 | $33.13 | $32.97 | 11,393 |
| 2022-03-31 | $32.89 | $33.95 | $32.89 | $33.61 | $33.45 | 8,547 |
| 2022-03-30 | $33.00 | $33.49 | $32.85 | $32.87 | $32.71 | 4,849 |
| 2022-03-29 | $32.98 | $33.38 | $32.80 | $33.10 | $32.94 | 6,739 |
| 2022-03-28 | $33.48 | $33.48 | $32.74 | $32.80 | $32.64 | 6,204 |
| 2022-03-25 | $32.97 | $33.10 | $32.97 | $33.10 | $32.94 | 3,392 |
| 2022-03-24 | $32.80 | $32.99 | $32.70 | $32.83 | $32.67 | 4,751 |
| 2022-03-23 | $32.55 | $33.13 | $32.53 | $32.80 | $32.64 | 7,629 |
| 2022-03-22 | $32.75 | $33.24 | $32.74 | $32.74 | $32.58 | 5,612 |
| 2022-03-21 | $32.33 | $32.79 | $32.33 | $32.76 | $32.60 | 8,230 |
| 2022-03-18 | $32.81 | $33.44 | $32.28 | $32.28 | $32.13 | 7,279 |
| 2022-03-17 | $32.57 | $33.13 | $32.43 | $33.13 | $32.97 | 3,069 |
| 2022-03-16 | $32.49 | $33.04 | $32.24 | $32.79 | $32.63 | 5,311 |
| 2022-03-15 | $32.67 | $33.00 | $32.41 | $32.51 | $32.35 | 8,942 |
| 2022-03-14 | $32.45 | $33.14 | $32.02 | $32.28 | $32.13 | 19,856 |
| 2022-03-11 | $33.07 | $33.07 | $32.14 | $32.14 | $31.99 | 8,545 |
| 2022-03-10 | $32.11 | $33.75 | $32.11 | $32.64 | $32.48 | 3,595 |
| 2022-03-09 | $32.67 | $33.02 | $32.32 | $32.50 | $32.34 | 6,433 |
| 2022-03-08 | $32.06 | $32.77 | $32.06 | $32.11 | $31.96 | 11,751 |
| 2022-03-07 | $32.31 | $32.91 | $32.07 | $32.07 | $31.92 | 14,905 |
| 2022-03-04 | $32.88 | $32.88 | $32.31 | $32.71 | $32.55 | 10,869 |
| 2022-03-03 | $33.22 | $33.22 | $32.63 | $32.72 | $32.56 | 2,650 |
| 2022-03-02 | $32.32 | $33.41 | $32.32 | $32.63 | $32.47 | 2,764 |
| 2022-03-01 | $34.87 | $34.87 | $31.81 | $31.81 | $31.66 | 7,078 |
| 2022-02-28 | $33.58 | $34.05 | $33.16 | $33.75 | $33.59 | 20,650 |
| 2022-02-25 | $34.11 | $34.11 | $33.18 | $33.55 | $33.39 | 7,464 |
| 2022-02-24 | $32.91 | $34.00 | $32.50 | $33.92 | $33.76 | 22,292 |
| 2022-02-23 | $34.04 | $34.05 | $33.11 | $33.48 | $33.32 | 12,093 |
| 2022-02-22 | $33.55 | $34.07 | $33.36 | $34.00 | $33.84 | 14,505 |
| 2022-02-18 | $34.03 | $34.03 | $33.56 | $33.65 | $33.49 | 7,291 |
| 2022-02-17 | $34.11 | $34.11 | $33.51 | $34.00 | $33.84 | 4,871 |
| 2022-02-16 | $35.00 | $35.00 | $34.30 | $34.55 | $34.38 | 6,285 |
| 2022-02-15 | $34.86 | $35.64 | $34.67 | $34.71 | $34.54 | 10,493 |
| 2022-02-14 | $34.95 | $34.95 | $34.19 | $34.41 | $34.24 | 10,865 |
| 2022-02-11 | $34.91 | $35.11 | $34.18 | $34.80 | $34.63 | 10,519 |
| 2022-02-10 | $36.80 | $37.18 | $34.02 | $34.47 | $34.30 | 28,610 |
| 2022-02-09 | $36.84 | $37.00 | $36.20 | $36.35 | $36.18 | 10,882 |
| 2022-02-08 | $36.03 | $36.61 | $35.36 | $36.61 | $36.43 | 18,534 |
| 2022-02-07 | $36.27 | $36.87 | $35.68 | $35.73 | $35.56 | 18,775 |
| 2022-02-04 | $35.97 | $36.84 | $35.04 | $35.97 | $35.80 | 33,317 |
| 2022-02-03 | $35.74 | $36.26 | $35.00 | $36.00 | $35.83 | 24,506 |
| 2022-02-02 | $33.53 | $36.10 | $33.41 | $35.68 | $35.51 | 56,788 |
| 2022-02-01 | $34.05 | $34.06 | $33.07 | $34.05 | $33.89 | 18,957 |
| 2022-01-31 | $33.45 | $34.47 | $32.88 | $34.47 | $34.30 | 17,677 |
| 2022-01-28 | $34.07 | $34.18 | $32.77 | $33.32 | $33.16 | 20,028 |
| 2022-01-27 | $34.15 | $34.53 | $34.02 | $34.15 | $33.99 | 17,638 |
| 2022-01-26 | $32.88 | $34.55 | $32.88 | $33.95 | $33.79 | 22,437 |
| 2022-01-25 | $32.90 | $33.28 | $32.58 | $32.71 | $32.55 | 7,340 |
| 2022-01-24 | $33.50 | $33.50 | $32.00 | $32.52 | $32.36 | 14,630 |
| 2022-01-21 | $32.50 | $33.63 | $32.30 | $33.44 | $33.28 | 6,523 |
| 2022-01-20 | $32.42 | $33.50 | $32.16 | $32.23 | $32.08 | 16,129 |
| 2022-01-19 | $34.70 | $34.70 | $32.00 | $32.80 | $32.64 | 27,080 |
| 2022-01-18 | $34.24 | $35.12 | $33.51 | $34.23 | $34.07 | 18,642 |
| 2022-01-14 | $34.84 | $34.84 | $34.00 | $34.46 | $34.29 | 13,696 |
| 2022-01-13 | $34.85 | $35.25 | $34.49 | $34.94 | $34.77 | 18,736 |
| 2022-01-12 | $34.52 | $35.47 | $34.39 | $34.75 | $34.58 | 40,515 |
| 2022-01-11 | $34.36 | $34.90 | $33.70 | $34.83 | $34.66 | 11,331 |
| 2022-01-10 | $33.29 | $34.42 | $32.30 | $34.32 | $34.16 | 12,530 |
| 2022-01-07 | $33.37 | $34.69 | $32.79 | $33.76 | $33.60 | 24,355 |
| 2022-01-06 | $34.38 | $34.38 | $32.11 | $33.00 | $32.84 | 7,902 |
| 2022-01-05 | $33.10 | $33.38 | $32.10 | $32.82 | $32.66 | 31,849 |
| 2022-01-04 | $32.57 | $33.47 | $32.09 | $32.53 | $32.37 | 35,468 |
| 2022-01-03 | $31.96 | $33.71 | $31.59 | $31.90 | $31.75 | 11,675 |
| 2021-12-31 | $31.59 | $32.02 | $31.01 | $31.50 | $31.35 | 9,264 |
| 2021-12-30 | $31.69 | $32.31 | $31.22 | $31.48 | $31.33 | 18,014 |
| 2021-12-29 | $31.12 | $32.00 | $31.10 | $31.50 | $31.35 | 14,857 |
| 2021-12-28 | $31.68 | $31.68 | $30.66 | $31.48 | $31.33 | 21,641 |
| 2021-12-27 | $31.65 | $32.24 | $31.02 | $31.20 | $31.05 | 14,631 |
| 2021-12-23 | $31.57 | $31.57 | $31.26 | $31.32 | $31.17 | 1,912 |
| 2021-12-22 | $31.31 | $32.00 | $31.24 | $31.37 | $31.22 | 3,975 |
| 2021-12-21 | $31.97 | $32.27 | $31.09 | $31.60 | $31.45 | 20,562 |
| 2021-12-20 | $30.71 | $31.10 | $30.30 | $31.10 | $30.95 | 16,397 |
| 2021-12-17 | $30.84 | $31.43 | $30.25 | $31.29 | $31.14 | 37,224 |
| 2021-12-16 | $30.47 | $31.70 | $28.91 | $30.59 | $30.44 | 104,421 |
| 2021-12-15 | $30.88 | $30.88 | $28.87 | $30.06 | $29.92 | 47,500 |
| 2021-12-14 | $29.79 | $30.00 | $29.22 | $29.75 | $29.61 | 26,671 |
| 2021-12-13 | $30.54 | $31.25 | $29.45 | $29.45 | $29.31 | 39,753 |
| 2021-12-10 | $31.40 | $31.40 | $30.45 | $31.00 | $30.85 | 22,417 |
| 2021-12-09 | $31.50 | $31.51 | $30.92 | $31.04 | $30.89 | 9,722 |
| 2021-12-08 | $31.41 | $31.55 | $30.23 | $31.50 | $31.35 | 21,216 |
| 2021-12-07 | $31.06 | $32.00 | $30.45 | $31.28 | $31.13 | 26,861 |
| 2021-12-06 | $31.08 | $31.54 | $29.70 | $31.12 | $30.97 | 46,483 |
| 2021-12-03 | $31.83 | $32.12 | $30.51 | $31.19 | $31.04 | 21,823 |
| 2021-12-02 | $31.77 | $32.42 | $31.25 | $31.60 | $31.45 | 52,143 |
| 2021-12-01 | $33.07 | $33.70 | $31.66 | $32.00 | $31.85 | 22,111 |
| 2021-11-30 | $33.91 | $34.25 | $31.55 | $33.01 | $32.85 | 15,471 |
| 2021-11-29 | $35.00 | $35.02 | $33.50 | $33.81 | $33.65 | 11,021 |
| 2021-11-26 | $34.00 | $35.18 | $34.00 | $35.10 | $34.93 | 2,676 |
| 2021-11-24 | $34.78 | $35.05 | $34.50 | $35.05 | $34.88 | 8,549 |
| 2021-11-23 | $35.12 | $35.34 | $34.70 | $35.00 | $34.83 | 15,276 |
| 2021-11-22 | $34.80 | $35.20 | $34.45 | $35.00 | $34.83 | 11,578 |
| 2021-11-19 | $34.58 | $34.75 | $34.11 | $34.62 | $34.45 | 2,224 |
| 2021-11-18 | $35.26 | $35.34 | $34.70 | $35.02 | $34.85 | 2,610 |
| 2021-11-17 | $36.19 | $36.19 | $34.37 | $34.90 | $34.73 | 5,166 |
| 2021-11-16 | $36.42 | $36.42 | $35.03 | $35.10 | $34.93 | 10,750 |
| 2021-11-15 | $36.66 | $37.51 | $36.26 | $36.98 | $36.80 | 23,190 |
| 2021-11-12 | $36.38 | $36.50 | $35.32 | $36.22 | $36.05 | 27,517 |
| 2021-11-11 | $34.85 | $36.52 | $34.85 | $36.07 | $35.90 | 35,852 |
| 2021-11-10 | $33.32 | $34.90 | $33.30 | $34.90 | $34.73 | 39,483 |
| 2021-11-09 | $33.50 | $33.88 | $32.74 | $33.62 | $33.46 | 19,240 |
| 2021-11-08 | $33.66 | $33.66 | $32.35 | $33.64 | $33.48 | 4,326 |
| 2021-11-05 | $33.70 | $33.90 | $32.36 | $33.68 | $33.52 | 8,451 |
| 2021-11-04 | $32.82 | $33.64 | $32.82 | $33.39 | $33.23 | 30,228 |
| 2021-11-03 | $31.83 | $33.60 | $31.25 | $32.65 | $32.49 | 307,251 |
| 2021-11-02 | $33.39 | $33.39 | $31.71 | $32.30 | $32.14 | 9,477 |
| 2021-11-01 | $32.00 | $33.90 | $31.98 | $33.67 | $33.51 | 30,090 |
| 2021-10-29 | $31.76 | $32.37 | $31.27 | $31.98 | $31.83 | 29,219 |
| 2021-10-28 | $31.40 | $31.95 | $31.31 | $31.81 | $31.66 | 41,724 |
| 2021-10-27 | $31.35 | $31.60 | $31.18 | $31.47 | $31.32 | 6,202 |
| 2021-10-26 | $31.46 | $31.95 | $30.84 | $31.63 | $31.48 | 17,172 |
| 2021-10-25 | $31.70 | $31.87 | $31.10 | $31.56 | $31.41 | 11,911 |
| 2021-10-22 | $31.50 | $31.95 | $31.46 | $31.95 | $31.80 | 2,322 |
| 2021-10-21 | $31.23 | $31.86 | $30.20 | $31.53 | $31.38 | 7,602 |
| 2021-10-20 | $31.40 | $31.50 | $31.00 | $31.40 | $31.25 | 5,931 |
| 2021-10-19 | $31.92 | $32.37 | $30.79 | $31.69 | $31.54 | 10,156 |
| 2021-10-18 | $32.11 | $32.11 | $31.70 | $31.90 | $31.75 | 3,608 |
| 2021-10-15 | $33.30 | $33.40 | $31.87 | $32.43 | $32.27 | 35,463 |
| 2021-10-14 | $32.99 | $34.00 | $32.80 | $33.29 | $33.13 | 21,140 |
| 2021-10-13 | $31.14 | $32.60 | $31.14 | $32.60 | $32.44 | 9,197 |
| 2021-10-12 | $32.31 | $33.27 | $31.60 | $32.71 | $32.55 | 19,662 |
| 2021-10-11 | $31.51 | $32.23 | $31.26 | $32.03 | $31.88 | 18,398 |
| 2021-10-08 | $30.86 | $31.00 | $30.83 | $31.00 | $30.85 | 4,462 |
| 2021-10-07 | $30.44 | $30.88 | $30.44 | $30.67 | $30.52 | 6,600 |
| 2021-10-06 | $30.13 | $30.22 | $29.76 | $30.22 | $30.07 | 15,326 |
| 2021-10-05 | $30.06 | $30.50 | $29.76 | $30.50 | $30.35 | 2,454 |
| 2021-10-04 | $29.19 | $30.39 | $29.11 | $29.90 | $29.76 | 91,032 |
| 2021-10-01 | $28.97 | $29.48 | $28.81 | $29.12 | $28.98 | 9,183 |
| 2021-09-30 | $29.08 | $29.63 | $28.39 | $28.66 | $28.52 | 10,116 |
| 2021-09-29 | $29.18 | $29.89 | $28.68 | $28.80 | $28.66 | 12,388 |
| 2021-09-28 | $27.87 | $29.40 | $27.61 | $28.52 | $28.38 | 42,601 |
| 2021-09-27 | $27.14 | $27.97 | $27.10 | $27.84 | $27.71 | 25,100 |
| 2021-09-24 | $27.00 | $27.45 | $26.90 | $27.15 | $27.02 | 51,480 |
| 2021-09-23 | $27.00 | $27.55 | $26.90 | $27.17 | $27.04 | 41,711 |
| 2021-09-22 | $26.50 | $27.30 | $26.25 | $27.26 | $27.13 | 20,548 |
| 2021-09-21 | $26.38 | $26.66 | $26.09 | $26.16 | $26.03 | 34,590 |
| 2021-09-20 | $27.12 | $27.12 | $26.06 | $26.38 | $26.25 | 113,646 |
| 2021-09-17 | $27.19 | $27.39 | $26.89 | $27.39 | $27.26 | 11,293 |
| 2021-09-16 | $26.98 | $27.30 | $26.92 | $27.19 | $27.06 | 15,388 |
| 2021-09-15 | $26.90 | $27.33 | $26.82 | $27.08 | $26.95 | 25,715 |
| 2021-09-14 | $26.98 | $27.46 | $26.98 | $27.09 | $26.96 | 16,101 |
| 2021-09-13 | $27.00 | $27.25 | $26.39 | $27.12 | $26.99 | 30,200 |
| 2021-09-10 | $27.07 | $27.20 | $26.74 | $26.99 | $26.86 | 20,236 |
| 2021-09-09 | $27.35 | $27.73 | $26.75 | $27.25 | $27.12 | 23,705 |
| 2021-09-08 | $27.51 | $27.79 | $27.10 | $27.60 | $27.47 | 19,437 |
| 2021-09-07 | $26.93 | $27.81 | $26.93 | $27.40 | $27.27 | 25,938 |
| 2021-09-03 | $27.01 | $27.28 | $27.01 | $27.28 | $27.15 | 12,287 |
| 2021-09-02 | $26.89 | $27.88 | $26.75 | $26.93 | $26.80 | 52,729 |
| 2021-09-01 | $26.00 | $27.26 | $25.90 | $26.62 | $26.49 | 38,169 |
| 2021-08-31 | $25.80 | $26.00 | $25.80 | $26.00 | $25.88 | 9,649 |
| 2021-08-30 | $26.03 | $26.03 | $25.77 | $25.88 | $25.76 | 8,045 |
| 2021-08-27 | $25.98 | $26.16 | $25.91 | $25.97 | $25.85 | 20,433 |
| 2021-08-26 | $25.90 | $26.02 | $25.58 | $26.02 | $25.90 | 21,500 |
| 2021-08-25 | $27.25 | $27.25 | $25.88 | $25.88 | $25.76 | 31,133 |
| 2021-08-24 | $25.80 | $26.01 | $25.62 | $25.93 | $25.81 | 14,225 |
| 2021-08-23 | $26.00 | $26.00 | $25.92 | $25.94 | $25.82 | 16,980 |
| 2021-08-20 | $25.97 | $26.00 | $25.93 | $26.00 | $25.88 | 14,115 |
| 2021-08-19 | $25.95 | $26.10 | $25.55 | $26.09 | $25.96 | 17,456 |
| 2021-08-18 | $25.92 | $26.00 | $25.75 | $25.98 | $25.86 | 26,171 |
| 2021-08-17 | $25.95 | $26.02 | $25.58 | $25.58 | $25.46 | 45,737 |
| 2021-08-16 | $25.90 | $26.00 | $25.44 | $25.90 | $25.78 | 26,086 |
| 2021-08-13 | $25.86 | $25.88 | $25.74 | $25.74 | $25.62 | 2,252 |
| 2021-08-12 | $25.38 | $25.89 | $25.12 | $25.82 | $25.70 | 13,902 |
| 2021-08-11 | $24.77 | $25.36 | $24.77 | $25.36 | $25.24 | 27,624 |
| 2021-08-10 | $24.73 | $25.09 | $24.69 | $25.07 | $24.95 | 36,042 |
| 2021-08-09 | $25.00 | $25.00 | $24.65 | $24.98 | $24.86 | 5,245 |
| 2021-08-06 | $24.69 | $25.05 | $24.57 | $24.97 | $24.85 | 24,290 |
| 2021-08-05 | $24.19 | $25.24 | $24.17 | $24.75 | $24.63 | 8,462 |
| 2021-08-04 | $24.08 | $24.48 | $24.08 | $24.09 | $23.97 | 4,613 |
| 2021-08-03 | $24.04 | $24.66 | $23.90 | $24.20 | $24.08 | 11,013 |
| 2021-08-02 | $24.25 | $24.52 | $23.88 | $24.00 | $23.88 | 20,097 |
| 2021-07-30 | $24.33 | $24.81 | $24.05 | $24.13 | $24.01 | 27,989 |
| 2021-07-29 | $24.08 | $25.00 | $24.08 | $24.55 | $24.43 | 25,608 |
| 2021-07-28 | $24.32 | $24.66 | $24.08 | $24.17 | $24.05 | 7,657 |
| 2021-07-27 | $24.15 | $25.05 | $24.00 | $24.41 | $24.29 | 30,391 |
| 2021-07-26 | $23.76 | $23.88 | $23.50 | $23.88 | $23.77 | 23,016 |
| 2021-07-23 | $23.63 | $23.86 | $23.46 | $23.76 | $23.65 | 6,096 |
| 2021-07-22 | $24.20 | $24.20 | $23.34 | $23.40 | $23.29 | 4,707 |
| 2021-07-21 | $23.50 | $23.67 | $23.50 | $23.58 | $23.47 | 3,707 |
| 2021-07-20 | $23.05 | $24.66 | $23.05 | $23.33 | $23.22 | 22,519 |
| 2021-07-19 | $23.52 | $23.79 | $22.96 | $22.96 | $22.85 | 16,937 |
| 2021-07-16 | $23.93 | $24.61 | $23.70 | $23.70 | $23.59 | 9,424 |
| 2021-07-15 | $23.72 | $24.32 | $23.54 | $23.92 | $23.81 | 8,050 |
| 2021-07-14 | $23.75 | $24.23 | $23.69 | $23.80 | $23.69 | 9,894 |
| 2021-07-13 | $23.25 | $23.78 | $23.13 | $23.50 | $23.39 | 11,450 |
| 2021-07-12 | $23.24 | $23.54 | $23.24 | $23.48 | $23.37 | 21,544 |
| 2021-07-09 | $23.18 | $23.59 | $22.95 | $23.18 | $23.07 | 58,897 |
| 2021-07-08 | $23.25 | $23.30 | $23.16 | $23.17 | $23.06 | 33,621 |
| 2021-07-07 | $24.10 | $24.10 | $23.28 | $23.45 | $23.34 | 27,478 |
| 2021-07-06 | $24.07 | $24.07 | $23.63 | $23.78 | $23.67 | 13,031 |
| 2021-07-02 | $23.80 | $23.92 | $23.80 | $23.81 | $23.70 | 11,942 |
| 2021-07-01 | $23.80 | $23.88 | $23.66 | $23.81 | $23.70 | 24,828 |
| 2021-06-30 | $23.95 | $24.47 | $23.70 | $23.70 | $23.59 | 32,218 |
| 2021-06-29 | $23.69 | $23.98 | $23.60 | $23.70 | $23.59 | 34,203 |
| 2021-06-28 | $24.05 | $24.36 | $23.40 | $23.66 | $23.55 | 140,829 |
| 2021-06-25 | $24.03 | $24.15 | $23.78 | $23.95 | $23.84 | 884,797 |
| 2021-06-24 | $24.08 | $24.13 | $23.79 | $24.06 | $23.94 | 93,022 |
| 2021-06-23 | $26.02 | $26.02 | $23.90 | $24.04 | $23.92 | 40,591 |
| 2021-06-22 | $23.85 | $24.19 | $23.78 | $24.06 | $23.94 | 31,531 |
| 2021-06-21 | $23.73 | $25.21 | $23.58 | $23.72 | $23.61 | 40,718 |
| 2021-06-18 | $23.91 | $24.48 | $23.44 | $23.78 | $23.67 | 36,018 |
| 2021-06-17 | $24.95 | $25.22 | $23.82 | $23.82 | $23.71 | 29,250 |
| 2021-06-16 | $24.52 | $25.15 | $24.36 | $24.82 | $24.70 | 28,689 |
| 2021-06-15 | $24.16 | $24.75 | $24.16 | $24.40 | $24.28 | 19,338 |
| 2021-06-14 | $25.32 | $25.35 | $23.76 | $24.42 | $24.30 | 28,194 |
| 2021-06-11 | $24.92 | $25.14 | $24.92 | $25.00 | $24.88 | 7,859 |
| 2021-06-10 | $25.24 | $25.24 | $24.91 | $25.03 | $24.91 | 11,654 |
| 2021-06-09 | $24.52 | $25.39 | $24.31 | $25.11 | $24.99 | 22,434 |
| 2021-06-08 | $24.90 | $25.19 | $24.81 | $25.00 | $24.88 | 52,392 |
| 2021-06-07 | $24.93 | $25.51 | $24.22 | $24.75 | $24.63 | 26,077 |
| 2021-06-04 | $25.24 | $25.24 | $24.86 | $25.01 | $24.89 | 11,232 |
| 2021-06-03 | $25.01 | $25.46 | $24.80 | $25.00 | $24.88 | 17,151 |
| 2021-06-02 | $24.66 | $25.45 | $24.51 | $25.00 | $24.88 | 23,328 |
| 2021-06-01 | $24.47 | $25.74 | $24.36 | $25.34 | $25.22 | 33,024 |
| 2021-05-28 | $24.74 | $24.75 | $24.40 | $24.63 | $24.51 | 8,068 |
| 2021-05-27 | $24.79 | $24.80 | $24.25 | $24.74 | $24.62 | 10,040 |
| 2021-05-26 | $24.46 | $24.50 | $24.12 | $24.31 | $24.19 | 9,998 |
| 2021-05-25 | $24.49 | $24.60 | $23.93 | $24.25 | $24.13 | 19,341 |
| 2021-05-24 | $24.03 | $24.59 | $23.90 | $24.51 | $24.39 | 14,209 |
| 2021-05-21 | $24.32 | $24.61 | $24.00 | $24.10 | $23.98 | 17,440 |
| 2021-05-20 | $23.69 | $24.48 | $23.11 | $24.37 | $24.25 | 33,366 |
| 2021-05-19 | $23.25 | $24.64 | $23.17 | $23.70 | $23.59 | 20,669 |
| 2021-05-18 | $23.21 | $24.44 | $23.21 | $24.00 | $23.88 | 20,334 |
| 2021-05-17 | $23.21 | $23.66 | $23.21 | $23.66 | $23.55 | 2,861 |
| 2021-05-14 | $23.20 | $23.81 | $23.05 | $23.38 | $23.27 | 10,811 |
| 2021-05-13 | $23.17 | $23.60 | $22.91 | $23.53 | $23.42 | 17,992 |
| 2021-05-12 | $22.91 | $23.70 | $22.91 | $22.92 | $22.81 | 23,565 |
| 2021-05-11 | $22.87 | $23.55 | $22.87 | $22.91 | $22.80 | 11,488 |
| 2021-05-10 | $23.00 | $23.26 | $23.00 | $23.14 | $23.02 | 14,971 |
| 2021-05-07 | $22.81 | $23.25 | $22.60 | $23.02 | $22.91 | 29,239 |
| 2021-05-06 | $23.10 | $23.64 | $22.90 | $23.00 | $22.89 | 17,899 |
| 2021-05-05 | $23.06 | $23.43 | $22.95 | $23.07 | $22.96 | 32,290 |
| 2021-05-04 | $23.00 | $23.36 | $22.95 | $23.00 | $22.89 | 19,935 |
| 2021-05-03 | $23.04 | $23.66 | $23.00 | $23.14 | $23.03 | 23,148 |
| 2021-04-30 | $22.95 | $23.58 | $22.90 | $22.95 | $22.84 | 34,932 |
| 2021-04-29 | $22.99 | $23.86 | $22.90 | $23.04 | $22.93 | 16,561 |
| 2021-04-28 | $23.00 | $23.40 | $22.90 | $22.91 | $22.80 | 30,092 |
| 2021-04-27 | $23.47 | $23.65 | $23.00 | $23.00 | $22.89 | 15,922 |
| 2021-04-26 | $23.35 | $25.00 | $23.10 | $23.48 | $23.37 | 18,435 |
| 2021-04-23 | $23.68 | $24.14 | $23.01 | $23.11 | $23.00 | 24,178 |
| 2021-04-22 | $22.98 | $23.87 | $22.94 | $23.00 | $22.89 | 22,789 |
| 2021-04-21 | $23.42 | $23.42 | $22.80 | $22.81 | $22.70 | 9,333 |
| 2021-04-20 | $23.00 | $23.05 | $22.80 | $22.90 | $22.79 | 26,303 |
| 2021-04-19 | $23.99 | $23.99 | $22.81 | $22.82 | $22.71 | 17,526 |
| 2021-04-16 | $23.38 | $24.49 | $22.90 | $23.87 | $23.76 | 23,907 |
| 2021-04-15 | $23.18 | $23.48 | $22.81 | $23.12 | $23.01 | 20,106 |
| 2021-04-14 | $22.75 | $23.09 | $22.75 | $22.88 | $22.77 | 3,135 |
| 2021-04-13 | $22.80 | $22.99 | $22.70 | $22.83 | $22.72 | 7,873 |
| 2021-04-12 | $22.89 | $22.91 | $22.80 | $22.83 | $22.72 | 10,277 |
| 2021-04-09 | $23.20 | $23.56 | $22.16 | $22.99 | $22.88 | 30,573 |
| 2021-04-08 | $23.01 | $23.21 | $22.90 | $23.18 | $23.07 | 7,259 |
| 2021-04-07 | $22.85 | $23.03 | $22.85 | $22.86 | $22.75 | 19,275 |
| 2021-04-06 | $23.22 | $23.22 | $22.90 | $22.97 | $22.86 | 4,688 |
| 2021-04-05 | $23.08 | $23.12 | $22.80 | $23.00 | $22.89 | 15,892 |
| 2021-04-01 | $23.10 | $23.34 | $23.02 | $23.34 | $23.23 | 9,146 |
| 2021-03-31 | $23.37 | $23.40 | $22.80 | $22.81 | $22.70 | 7,608 |
| 2021-03-30 | $23.17 | $23.17 | $22.80 | $22.85 | $22.74 | 5,616 |
| 2021-03-29 | $23.01 | $23.68 | $22.95 | $22.95 | $22.84 | 11,706 |
| 2021-03-26 | $23.71 | $23.71 | $22.97 | $23.01 | $22.90 | 13,420 |
| 2021-03-25 | $22.70 | $23.44 | $22.50 | $23.44 | $23.33 | 13,782 |
| 2021-03-24 | $23.39 | $24.04 | $22.85 | $22.85 | $22.74 | 12,120 |
| 2021-03-23 | $23.18 | $23.52 | $22.61 | $23.36 | $23.25 | 18,011 |
| 2021-03-22 | $23.85 | $23.90 | $22.60 | $23.45 | $23.34 | 32,776 |
| 2021-03-19 | $24.00 | $24.42 | $24.00 | $24.10 | $23.98 | 84,346 |
| 2021-03-18 | $24.38 | $25.11 | $24.00 | $24.02 | $23.90 | 46,613 |
| 2021-03-17 | $24.01 | $24.01 | $23.81 | $23.92 | $23.81 | 14,337 |
| 2021-03-16 | $24.47 | $24.81 | $24.00 | $24.09 | $23.97 | 8,605 |
| 2021-03-15 | $25.70 | $25.72 | $24.37 | $24.69 | $24.57 | 18,287 |
| 2021-03-12 | $25.62 | $25.70 | $25.45 | $25.70 | $25.58 | 8,571 |
| 2021-03-11 | $25.85 | $26.00 | $25.44 | $25.65 | $25.53 | 24,127 |
| 2021-03-10 | $25.75 | $26.04 | $25.66 | $26.00 | $25.88 | 14,111 |
| 2021-03-09 | $25.20 | $25.95 | $24.71 | $25.95 | $25.83 | 6,799 |
| 2021-03-08 | $25.77 | $25.77 | $24.46 | $25.10 | $24.98 | 19,426 |
| 2021-03-05 | $24.34 | $25.73 | $23.91 | $25.55 | $25.43 | 20,646 |
| 2021-03-04 | $23.34 | $24.25 | $22.82 | $24.15 | $24.03 | 18,297 |
| 2021-03-03 | $22.75 | $23.66 | $22.50 | $23.31 | $23.20 | 19,430 |
| 2021-03-02 | $22.56 | $22.78 | $22.27 | $22.54 | $22.43 | 6,333 |
| 2021-03-01 | $22.89 | $22.95 | $22.41 | $22.78 | $22.67 | 9,053 |
| 2021-02-26 | $22.30 | $22.97 | $22.25 | $22.32 | $22.21 | 39,712 |
| 2021-02-25 | $22.95 | $23.00 | $22.25 | $22.25 | $22.14 | 16,581 |
| 2021-02-24 | $22.97 | $23.00 | $22.76 | $22.76 | $22.65 | 8,647 |
| 2021-02-23 | $22.65 | $23.00 | $22.33 | $22.35 | $22.24 | 7,519 |
| 2021-02-22 | $22.29 | $23.00 | $22.25 | $22.71 | $22.60 | 12,018 |
| 2021-02-19 | $22.30 | $23.00 | $22.21 | $22.45 | $22.34 | 14,164 |
| 2021-02-18 | $23.02 | $23.02 | $22.27 | $22.35 | $22.24 | 18,099 |
| 2021-02-17 | $23.29 | $23.69 | $23.01 | $23.01 | $22.90 | 11,236 |
| 2021-02-16 | $23.80 | $23.85 | $22.85 | $23.40 | $23.29 | 12,905 |
| 2021-02-12 | $23.15 | $24.05 | $22.76 | $22.98 | $22.87 | 15,766 |
| 2021-02-11 | $22.43 | $23.39 | $22.43 | $23.11 | $23.00 | 17,537 |
| 2021-02-10 | $22.90 | $23.11 | $22.36 | $22.61 | $22.50 | 7,981 |
| 2021-02-09 | $22.84 | $23.27 | $22.84 | $22.87 | $22.76 | 6,291 |
| 2021-02-08 | $23.01 | $23.45 | $22.75 | $23.11 | $23.00 | 15,123 |
| 2021-02-05 | $22.50 | $22.90 | $21.99 | $22.90 | $22.79 | 7,723 |
| 2021-02-04 | $22.15 | $22.46 | $21.88 | $21.95 | $21.84 | 12,784 |
| 2021-02-03 | $22.28 | $22.28 | $21.51 | $21.56 | $21.46 | 8,434 |
| 2021-02-02 | $22.10 | $23.16 | $22.01 | $22.07 | $21.96 | 20,229 |
| 2021-02-01 | $22.10 | $22.61 | $21.51 | $21.76 | $21.66 | 8,845 |
| 2021-01-29 | $22.30 | $22.30 | $21.01 | $22.08 | $21.97 | 39,243 |
| 2021-01-28 | $23.92 | $23.92 | $22.31 | $22.31 | $22.20 | 22,214 |
| 2021-01-27 | $24.16 | $25.49 | $22.96 | $23.54 | $23.43 | 64,485 |
| 2021-01-26 | $23.39 | $25.44 | $23.39 | $25.00 | $24.88 | 41,158 |
| 2021-01-25 | $24.60 | $26.79 | $23.73 | $24.54 | $24.42 | 46,266 |
| 2021-01-22 | $23.40 | $25.10 | $22.76 | $25.10 | $24.98 | 75,425 |
| 2021-01-21 | $21.75 | $23.74 | $21.75 | $23.60 | $23.49 | 42,364 |
| 2021-01-20 | $23.56 | $23.70 | $21.98 | $23.35 | $23.24 | 30,139 |
| 2021-01-19 | $23.01 | $23.47 | $22.12 | $22.66 | $22.55 | 62,978 |
| 2021-01-15 | $20.40 | $23.11 | $19.34 | $22.50 | $22.39 | 36,253 |
| 2021-01-14 | $21.40 | $21.60 | $20.52 | $20.96 | $20.86 | 28,411 |
| 2021-01-13 | $22.90 | $22.90 | $21.20 | $21.30 | $21.20 | 21,150 |
| 2021-01-12 | $21.11 | $23.76 | $21.09 | $22.05 | $21.94 | 16,563 |
| 2021-01-11 | $21.33 | $24.14 | $21.28 | $21.73 | $21.63 | 26,406 |
| 2021-01-08 | $21.18 | $22.00 | $20.42 | $21.87 | $21.77 | 33,162 |
| 2021-01-07 | $20.88 | $21.64 | $20.88 | $21.06 | $20.96 | 13,354 |
| 2021-01-06 | $19.71 | $21.90 | $19.71 | $20.74 | $20.64 | 13,668 |
| 2021-01-05 | $18.90 | $19.69 | $18.90 | $19.20 | $19.11 | 9,261 |
| 2021-01-04 | $19.30 | $19.44 | $18.47 | $18.70 | $18.61 | 12,231 |
| 2020-12-31 | $19.34 | $19.50 | $19.19 | $19.19 | $19.10 | 7,226 |
| 2020-12-30 | $19.30 | $19.41 | $19.30 | $19.41 | $19.32 | 1,847 |
| 2020-12-29 | $19.10 | $19.37 | $19.10 | $19.37 | $19.28 | 4,020 |
| 2020-12-28 | $19.61 | $19.61 | $19.05 | $19.15 | $19.06 | 4,050 |
| 2020-12-24 | $19.45 | $19.49 | $19.17 | $19.25 | $19.16 | 5,517 |
| 2020-12-23 | $19.53 | $20.00 | $19.19 | $19.85 | $19.75 | 4,703 |
| 2020-12-22 | $19.60 | $19.60 | $18.82 | $19.48 | $19.39 | 5,879 |
| 2020-12-21 | $20.60 | $20.80 | $19.70 | $19.70 | $19.61 | 8,974 |
| 2020-12-18 | $20.75 | $20.75 | $20.18 | $20.75 | $20.65 | 45,392 |
| 2020-12-17 | $20.71 | $21.19 | $20.55 | $20.83 | $20.73 | 3,922 |
| 2020-12-16 | $20.98 | $21.71 | $20.70 | $20.85 | $20.75 | 17,008 |
| 2020-12-15 | $20.00 | $21.39 | $19.69 | $21.10 | $21.00 | 35,726 |
| 2020-12-14 | $20.00 | $20.39 | $19.50 | $19.89 | $19.79 | 29,544 |
| 2020-12-11 | $19.73 | $20.00 | $19.56 | $19.99 | $19.89 | 4,723 |
| 2020-12-10 | $19.49 | $19.98 | $19.13 | $19.81 | $19.71 | 8,942 |
| 2020-12-09 | $19.07 | $19.95 | $18.76 | $19.85 | $19.75 | 25,274 |
| 2020-12-08 | $17.70 | $19.36 | $17.65 | $19.02 | $18.93 | 17,646 |
| 2020-12-07 | $18.37 | $18.56 | $17.60 | $17.90 | $17.81 | 41,433 |
| 2020-12-04 | $18.69 | $19.00 | $18.25 | $18.37 | $18.28 | 17,086 |
| 2020-12-03 | $18.79 | $19.31 | $18.41 | $18.49 | $18.40 | 31,710 |
| 2020-12-02 | $18.34 | $18.75 | $18.15 | $18.60 | $18.51 | 163,515 |
| 2020-12-01 | $18.88 | $18.88 | $18.19 | $18.19 | $18.10 | 6,044 |
| 2020-11-30 | $18.02 | $19.00 | $17.05 | $18.70 | $18.61 | 37,042 |
| 2020-11-27 | $18.20 | $18.35 | $17.70 | $18.30 | $18.21 | 4,673 |
| 2020-11-25 | $18.50 | $18.83 | $18.30 | $18.31 | $18.22 | 30,662 |
| 2020-11-24 | $17.95 | $18.99 | $17.95 | $18.60 | $18.51 | 13,694 |
| 2020-11-23 | $18.03 | $18.61 | $17.66 | $17.66 | $17.58 | 17,012 |
| 2020-11-20 | $18.25 | $18.38 | $17.84 | $18.33 | $18.24 | 15,750 |
| 2020-11-19 | $17.51 | $18.99 | $17.40 | $18.64 | $18.55 | 17,582 |
| 2020-11-18 | $18.42 | $18.50 | $17.73 | $17.82 | $17.73 | 14,598 |
| 2020-11-17 | $18.27 | $18.31 | $18.00 | $18.05 | $17.96 | 6,536 |
| 2020-11-16 | $17.73 | $18.62 | $17.58 | $18.30 | $18.21 | 14,370 |
| 2020-11-13 | $17.49 | $18.04 | $17.18 | $17.18 | $17.10 | 3,069 |
| 2020-11-12 | $18.41 | $18.41 | $17.09 | $17.09 | $17.01 | 4,565 |
| 2020-11-11 | $18.89 | $18.89 | $17.47 | $18.39 | $18.30 | 6,745 |
| 2020-11-10 | $17.97 | $19.00 | $17.25 | $19.00 | $18.91 | 18,047 |
| 2020-11-09 | $17.79 | $18.75 | $16.92 | $17.62 | $17.54 | 21,601 |
| 2020-11-06 | $16.12 | $16.39 | $16.00 | $16.20 | $16.12 | 6,478 |
| 2020-11-05 | $16.49 | $16.82 | $15.63 | $16.15 | $16.07 | 9,773 |
| 2020-11-04 | $17.18 | $17.44 | $16.41 | $16.48 | $16.40 | 18,151 |
| 2020-11-03 | $17.12 | $18.01 | $17.00 | $17.59 | $17.51 | 30,492 |
| 2020-11-02 | $15.89 | $16.99 | $15.58 | $16.80 | $16.72 | 27,023 |
| 2020-10-30 | $15.80 | $16.25 | $15.53 | $15.59 | $15.52 | 8,041 |
| 2020-10-29 | $15.36 | $15.92 | $15.30 | $15.90 | $15.82 | 10,535 |
| 2020-10-28 | $16.65 | $16.80 | $15.25 | $15.46 | $15.39 | 64,019 |
| 2020-10-27 | $17.29 | $17.50 | $16.70 | $16.70 | $16.62 | 18,016 |
| 2020-10-26 | $17.60 | $18.00 | $17.13 | $17.13 | $17.05 | 7,505 |
| 2020-10-23 | $16.62 | $17.99 | $16.62 | $17.71 | $17.62 | 3,882 |
| 2020-10-22 | $16.78 | $17.34 | $16.35 | $16.83 | $16.75 | 13,791 |
| 2020-10-21 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 1,149 |
| 2020-10-20 | $16.36 | $16.78 | $16.28 | $16.77 | $16.69 | 3,934 |
| 2020-10-19 | $16.75 | $16.75 | $16.08 | $16.08 | $16.00 | 1,759 |
| 2020-10-16 | $16.76 | $18.00 | $16.51 | $16.51 | $16.43 | 6,963 |
| 2020-10-15 | $16.56 | $17.00 | $15.75 | $16.96 | $16.88 | 7,529 |
| 2020-10-14 | $16.10 | $16.90 | $16.09 | $16.64 | $16.56 | 4,399 |
| 2020-10-13 | $17.20 | $17.85 | $15.77 | $15.82 | $15.74 | 24,569 |
| 2020-10-12 | $16.62 | $17.60 | $16.48 | $17.32 | $17.24 | 9,787 |
| 2020-10-09 | $18.04 | $18.56 | $15.76 | $16.70 | $16.62 | 36,677 |
| 2020-10-08 | $16.50 | $17.79 | $16.50 | $17.69 | $17.61 | 11,067 |
| 2020-10-07 | $15.81 | $16.63 | $15.81 | $16.55 | $16.47 | 7,729 |
| 2020-10-06 | $16.02 | $16.34 | $15.77 | $15.81 | $15.73 | 41,004 |
| 2020-10-05 | $15.51 | $15.51 | $15.51 | $15.51 | $15.44 | 2,719 |
| 2020-10-02 | $15.36 | $15.43 | $15.12 | $15.43 | $15.36 | 4,072 |
| 2020-10-01 | $15.10 | $15.88 | $15.10 | $15.47 | $15.40 | 6,919 |
| 2020-09-30 | $14.63 | $15.08 | $14.54 | $15.00 | $14.93 | 14,756 |
| 2020-09-29 | $14.58 | $14.75 | $14.48 | $14.57 | $14.50 | 35,812 |
| 2020-09-28 | $14.56 | $15.50 | $14.00 | $14.46 | $14.39 | 16,720 |
| 2020-09-25 | $14.49 | $14.91 | $14.21 | $14.33 | $14.26 | 15,382 |
| 2020-09-24 | $14.57 | $14.84 | $14.25 | $14.65 | $14.58 | 17,102 |
| 2020-09-23 | $15.60 | $15.60 | $14.54 | $14.54 | $14.47 | 19,666 |
| 2020-09-22 | $16.07 | $16.07 | $15.31 | $15.47 | $15.40 | 23,330 |
| 2020-09-21 | $16.02 | $16.15 | $15.41 | $15.57 | $15.50 | 17,140 |
| 2020-09-18 | $16.18 | $16.33 | $15.82 | $15.94 | $15.86 | 15,859 |
| 2020-09-17 | $15.84 | $16.20 | $15.75 | $15.98 | $15.90 | 24,097 |
| 2020-09-16 | $16.11 | $16.44 | $16.03 | $16.03 | $15.95 | 5,911 |
| 2020-09-15 | $16.30 | $16.50 | $15.98 | $15.98 | $15.90 | 10,595 |
| 2020-09-14 | $16.18 | $16.50 | $15.91 | $16.17 | $16.09 | 40,617 |
| 2020-09-11 | $16.17 | $16.60 | $15.80 | $15.93 | $15.85 | 23,217 |
| 2020-09-10 | $16.52 | $16.56 | $15.92 | $15.99 | $15.91 | 12,620 |
| 2020-09-09 | $16.57 | $16.60 | $16.13 | $16.32 | $16.24 | 7,813 |
| 2020-09-08 | $16.29 | $16.80 | $16.29 | $16.42 | $16.34 | 6,479 |
| 2020-09-04 | $16.69 | $16.69 | $16.13 | $16.30 | $16.22 | 15,700 |
| 2020-09-03 | $16.50 | $16.63 | $16.27 | $16.36 | $16.28 | 26,539 |
| 2020-09-02 | $16.61 | $16.96 | $15.87 | $16.52 | $16.44 | 20,545 |
| 2020-09-01 | $16.60 | $16.86 | $16.43 | $16.49 | $16.41 | 28,850 |
| 2020-08-31 | $16.42 | $17.24 | $16.42 | $16.50 | $16.42 | 19,226 |
| 2020-08-28 | $16.30 | $16.95 | $16.30 | $16.94 | $16.86 | 4,358 |
| 2020-08-27 | $16.18 | $16.76 | $16.13 | $16.71 | $16.63 | 16,626 |
| 2020-08-26 | $17.11 | $17.11 | $16.25 | $16.26 | $16.18 | 10,554 |
| 2020-08-25 | $16.59 | $17.31 | $16.59 | $16.80 | $16.72 | 2,487 |
| 2020-08-24 | $17.06 | $17.06 | $16.30 | $16.33 | $16.25 | 23,127 |
| 2020-08-21 | $16.92 | $17.13 | $16.56 | $16.81 | $16.73 | 18,794 |
| 2020-08-20 | $17.14 | $17.33 | $16.85 | $16.85 | $16.77 | 11,843 |
| 2020-08-19 | $17.02 | $17.45 | $16.96 | $17.45 | $17.37 | 9,497 |
| 2020-08-18 | $17.16 | $17.54 | $16.95 | $17.16 | $17.08 | 55,835 |
| 2020-08-17 | $17.14 | $17.35 | $17.05 | $17.05 | $16.97 | 7,781 |
| 2020-08-14 | $16.98 | $17.60 | $16.98 | $17.27 | $17.19 | 17,875 |
| 2020-08-13 | $16.85 | $17.19 | $16.52 | $17.19 | $17.11 | 21,819 |
| 2020-08-12 | $17.35 | $17.36 | $16.90 | $16.95 | $16.87 | 52,633 |
| 2020-08-11 | $17.10 | $17.25 | $16.99 | $17.06 | $16.98 | 37,176 |
| 2020-08-10 | $16.72 | $17.82 | $16.65 | $16.90 | $16.82 | 27,148 |
| 2020-08-07 | $16.13 | $16.75 | $16.00 | $16.63 | $16.55 | 15,123 |
| 2020-08-06 | $16.01 | $16.25 | $16.01 | $16.24 | $16.16 | 11,445 |
| 2020-08-05 | $16.23 | $16.25 | $15.94 | $16.20 | $16.12 | 25,944 |
| 2020-08-04 | $15.70 | $16.20 | $15.70 | $16.19 | $16.11 | 6,691 |
| 2020-08-03 | $16.05 | $16.05 | $15.49 | $15.92 | $15.84 | 6,770 |
| 2020-07-31 | $15.52 | $15.72 | $15.50 | $15.55 | $15.48 | 9,530 |
| 2020-07-30 | $15.64 | $15.91 | $15.50 | $15.63 | $15.55 | 16,730 |
| 2020-07-29 | $16.10 | $16.39 | $15.50 | $15.73 | $15.65 | 15,309 |
| 2020-07-28 | $15.79 | $17.13 | $15.65 | $15.65 | $15.57 | 2,129 |
| 2020-07-27 | $15.40 | $16.15 | $15.40 | $16.00 | $15.92 | 5,078 |
| 2020-07-24 | $15.84 | $15.84 | $15.50 | $15.50 | $15.43 | 2,631 |
| 2020-07-23 | $15.60 | $16.66 | $15.42 | $16.24 | $16.16 | 42,883 |
| 2020-07-22 | $15.46 | $15.85 | $15.35 | $15.61 | $15.54 | 8,730 |
| 2020-07-21 | $15.69 | $15.89 | $15.45 | $15.71 | $15.63 | 6,356 |
| 2020-07-20 | $15.13 | $15.57 | $14.95 | $15.57 | $15.50 | 7,965 |
| 2020-07-17 | $15.61 | $15.80 | $14.67 | $14.83 | $14.76 | 23,600 |
| 2020-07-16 | $16.27 | $16.27 | $15.61 | $15.61 | $15.54 | 17,923 |
| 2020-07-15 | $15.72 | $16.32 | $15.66 | $15.66 | $15.58 | 16,722 |
| 2020-07-14 | $14.88 | $15.26 | $14.80 | $15.23 | $15.16 | 9,914 |
| 2020-07-13 | $15.75 | $15.82 | $14.71 | $14.75 | $14.68 | 13,892 |
| 2020-07-10 | $14.45 | $15.77 | $14.45 | $15.70 | $15.62 | 11,251 |
| 2020-07-09 | $15.03 | $15.19 | $14.08 | $14.34 | $14.27 | 23,222 |
| 2020-07-08 | $15.63 | $16.16 | $14.82 | $15.17 | $15.10 | 13,476 |
| 2020-07-07 | $15.95 | $16.85 | $15.30 | $15.50 | $15.43 | 19,715 |
| 2020-07-06 | $17.25 | $17.30 | $15.41 | $15.75 | $15.67 | 12,153 |
| 2020-07-02 | $16.80 | $16.80 | $16.30 | $16.30 | $16.22 | 18,579 |
| 2020-07-01 | $17.34 | $17.34 | $16.30 | $16.65 | $16.57 | 33,467 |
| 2020-06-30 | $16.57 | $16.99 | $16.57 | $16.90 | $16.82 | 31,752 |
| 2020-06-29 | $16.42 | $16.81 | $16.22 | $16.81 | $16.73 | 17,550 |
| 2020-06-26 | $16.56 | $16.56 | $15.85 | $16.31 | $16.23 | 40,846 |
| 2020-06-25 | $16.40 | $16.75 | $16.16 | $16.75 | $16.67 | 10,479 |
| 2020-06-24 | $16.20 | $16.53 | $15.98 | $16.28 | $16.20 | 16,298 |
| 2020-06-23 | $16.85 | $16.85 | $16.22 | $16.23 | $16.15 | 14,358 |
| 2020-06-22 | $16.50 | $16.58 | $16.19 | $16.46 | $16.38 | 14,802 |
| 2020-06-19 | $16.82 | $17.33 | $16.50 | $16.63 | $16.55 | 29,733 |
| 2020-06-18 | $16.16 | $17.36 | $15.78 | $16.50 | $16.42 | 10,739 |
| 2020-06-17 | $17.26 | $18.00 | $16.00 | $16.00 | $15.92 | 8,425 |
| 2020-06-16 | $16.72 | $18.14 | $16.66 | $17.41 | $17.33 | 9,677 |
| 2020-06-15 | $15.89 | $16.74 | $15.89 | $16.66 | $16.58 | 11,709 |
| 2020-06-12 | $16.55 | $17.66 | $15.82 | $16.40 | $16.32 | 24,156 |
| 2020-06-11 | $17.60 | $17.95 | $15.67 | $15.93 | $15.85 | 23,275 |
| 2020-06-10 | $19.24 | $19.24 | $18.16 | $18.16 | $18.07 | 37,909 |
| 2020-06-09 | $18.10 | $19.85 | $18.00 | $19.24 | $19.15 | 79,560 |
| 2020-06-08 | $18.65 | $19.50 | $17.44 | $18.50 | $18.41 | 30,044 |
| 2020-06-05 | $17.39 | $18.60 | $17.04 | $18.41 | $18.32 | 44,621 |
| 2020-06-04 | $16.75 | $17.14 | $16.69 | $16.95 | $16.87 | 42,667 |
| 2020-06-03 | $16.80 | $17.22 | $16.53 | $17.00 | $16.92 | 44,792 |
| 2020-06-02 | $16.73 | $17.06 | $16.36 | $16.43 | $16.35 | 21,446 |
| 2020-06-01 | $16.78 | $17.09 | $16.78 | $17.00 | $16.92 | 42,729 |
| 2020-05-29 | $16.89 | $17.24 | $16.84 | $17.13 | $17.05 | 17,996 |
| 2020-05-28 | $17.41 | $17.41 | $16.79 | $16.88 | $16.80 | 42,437 |
| 2020-05-27 | $16.97 | $17.20 | $16.76 | $17.01 | $16.93 | 54,289 |
| 2020-05-26 | $17.18 | $17.50 | $16.54 | $16.80 | $16.72 | 13,110 |
| 2020-05-22 | $16.05 | $17.21 | $15.82 | $16.84 | $16.76 | 44,416 |
| 2020-05-21 | $16.07 | $16.07 | $15.61 | $15.90 | $15.82 | 17,087 |
| 2020-05-20 | $15.59 | $16.03 | $15.54 | $16.00 | $15.92 | 16,918 |
| 2020-05-19 | $15.36 | $15.77 | $14.71 | $15.35 | $15.28 | 35,078 |
| 2020-05-18 | $14.94 | $15.70 | $14.72 | $15.49 | $15.42 | 58,605 |
| 2020-05-15 | $11.93 | $14.95 | $11.93 | $14.39 | $14.32 | 124,899 |
| 2020-05-14 | $13.04 | $13.18 | $10.83 | $11.70 | $11.64 | 484,907 |
| 2020-05-13 | $14.56 | $14.56 | $12.75 | $13.06 | $13.00 | 53,590 |
| 2020-05-12 | $16.29 | $16.29 | $14.01 | $14.25 | $14.18 | 22,549 |
| 2020-05-11 | $16.40 | $16.83 | $16.19 | $16.59 | $16.51 | 12,537 |
| 2020-05-08 | $15.86 | $18.58 | $15.71 | $16.29 | $16.21 | 15,336 |
| 2020-05-07 | $16.09 | $16.50 | $15.35 | $15.58 | $15.51 | 8,020 |
| 2020-05-06 | $16.02 | $16.35 | $15.72 | $15.75 | $15.67 | 16,721 |
| 2020-05-05 | $17.50 | $18.50 | $15.90 | $16.01 | $15.93 | 21,864 |
| 2020-05-04 | $16.42 | $16.88 | $16.42 | $16.69 | $16.61 | 9,467 |
| 2020-05-01 | $15.92 | $16.63 | $15.52 | $16.63 | $16.55 | 16,997 |
| 2020-04-30 | $15.91 | $16.62 | $15.71 | $16.42 | $16.34 | 18,297 |
| 2020-04-29 | $16.25 | $16.95 | $15.93 | $16.65 | $16.57 | 70,719 |
| 2020-04-28 | $16.10 | $16.30 | $15.39 | $16.00 | $15.92 | 40,399 |
| 2020-04-27 | $14.92 | $15.87 | $14.92 | $15.43 | $15.36 | 59,959 |
| 2020-04-24 | $14.79 | $15.18 | $14.79 | $14.99 | $14.92 | 24,161 |
| 2020-04-23 | $15.09 | $15.94 | $14.75 | $14.76 | $14.69 | 35,293 |
| 2020-04-22 | $15.79 | $15.80 | $15.01 | $15.29 | $15.22 | 24,618 |
| 2020-04-21 | $15.10 | $16.24 | $14.68 | $15.33 | $15.26 | 28,431 |
| 2020-04-20 | $14.10 | $15.79 | $13.72 | $15.41 | $15.34 | 38,448 |
| 2020-04-17 | $14.54 | $14.71 | $14.10 | $14.53 | $14.46 | 21,574 |
| 2020-04-16 | $14.04 | $14.21 | $13.06 | $14.21 | $14.14 | 27,779 |
| 2020-04-15 | $14.10 | $14.45 | $13.52 | $13.69 | $13.62 | 26,376 |
| 2020-04-14 | $14.71 | $14.92 | $14.06 | $14.21 | $14.14 | 14,910 |
| 2020-04-13 | $15.00 | $15.00 | $14.01 | $14.01 | $13.94 | 16,096 |
| 2020-04-09 | $14.69 | $16.01 | $14.33 | $15.00 | $14.93 | 41,269 |
| 2020-04-08 | $14.15 | $15.28 | $14.00 | $14.29 | $14.22 | 62,137 |
| 2020-04-07 | $14.80 | $14.80 | $13.50 | $13.71 | $13.64 | 14,660 |
| 2020-04-06 | $13.70 | $14.90 | $13.70 | $14.69 | $14.62 | 35,811 |
| 2020-04-03 | $14.87 | $15.25 | $13.10 | $13.10 | $13.04 | 13,087 |
| 2020-04-02 | $14.70 | $15.50 | $14.14 | $14.72 | $14.65 | 12,423 |
| 2020-04-01 | $14.54 | $15.69 | $14.40 | $14.75 | $14.68 | 24,921 |
| 2020-03-31 | $15.67 | $16.45 | $14.17 | $15.05 | $14.98 | 28,879 |
| 2020-03-30 | $14.75 | $15.45 | $13.99 | $15.18 | $15.11 | 27,972 |
| 2020-03-27 | $16.00 | $16.20 | $14.70 | $14.70 | $14.63 | 15,764 |
| 2020-03-26 | $15.25 | $16.50 | $15.01 | $16.00 | $15.92 | 38,408 |
| 2020-03-25 | $14.24 | $14.95 | $14.24 | $14.82 | $14.75 | 15,667 |
| 2020-03-24 | $13.61 | $15.03 | $13.59 | $14.81 | $14.74 | 45,309 |
| 2020-03-23 | $15.01 | $15.89 | $11.70 | $12.56 | $12.50 | 37,807 |
| 2020-03-20 | $16.49 | $16.49 | $14.50 | $15.00 | $14.93 | 46,144 |
| 2020-03-19 | $14.01 | $17.27 | $14.01 | $16.77 | $16.69 | 58,572 |
| 2020-03-18 | $16.56 | $16.56 | $14.50 | $14.67 | $14.60 | 24,093 |
| 2020-03-17 | $14.70 | $19.46 | $14.48 | $19.46 | $19.37 | 37,122 |
| 2020-03-16 | $15.98 | $16.00 | $15.00 | $15.01 | $14.94 | 45,601 |
| 2020-03-13 | $19.64 | $19.80 | $14.49 | $17.51 | $17.43 | 114,700 |
| 2020-03-12 | $18.54 | $19.66 | $17.23 | $18.81 | $18.72 | 31,796 |
| 2020-03-11 | $20.49 | $20.90 | $18.33 | $19.39 | $19.30 | 18,874 |
| 2020-03-10 | $20.74 | $21.68 | $20.25 | $20.80 | $20.70 | 23,980 |
| 2020-03-09 | $21.45 | $21.85 | $19.35 | $20.29 | $20.19 | 25,349 |
| 2020-03-06 | $21.82 | $22.57 | $21.30 | $22.13 | $22.02 | 7,623 |
| 2020-03-05 | $21.87 | $22.50 | $21.75 | $22.00 | $21.89 | 44,673 |
| 2020-03-04 | $21.90 | $22.69 | $20.58 | $22.29 | $22.18 | 24,353 |
| 2020-03-03 | $22.75 | $22.75 | $21.61 | $21.61 | $21.51 | 19,488 |
| 2020-03-02 | $23.30 | $23.55 | $22.50 | $22.76 | $22.65 | 13,514 |
| 2020-02-28 | $23.00 | $23.39 | $22.68 | $22.91 | $22.80 | 19,307 |
| 2020-02-27 | $22.87 | $24.50 | $22.50 | $23.22 | $23.11 | 36,924 |
| 2020-02-26 | $22.96 | $23.29 | $22.96 | $23.19 | $23.07 | 14,332 |
| 2020-02-25 | $23.90 | $24.00 | $22.76 | $22.80 | $22.69 | 17,652 |
| 2020-02-24 | $23.71 | $23.98 | $23.23 | $23.88 | $23.77 | 13,831 |
| 2020-02-21 | $23.70 | $24.05 | $23.36 | $24.05 | $23.93 | 8,959 |
| 2020-02-20 | $23.30 | $23.80 | $23.00 | $23.80 | $23.69 | 9,948 |
| 2020-02-19 | $23.51 | $23.90 | $23.24 | $23.24 | $23.13 | 12,308 |
| 2020-02-18 | $24.05 | $24.05 | $23.82 | $23.97 | $23.85 | 1,827 |
| 2020-02-14 | $24.20 | $24.34 | $24.02 | $24.12 | $24.00 | 4,620 |
| 2020-02-13 | $23.92 | $24.35 | $23.91 | $24.18 | $24.06 | 13,932 |
| 2020-02-12 | $24.14 | $24.14 | $24.00 | $24.00 | $23.88 | 4,200 |
| 2020-02-11 | $24.21 | $24.30 | $23.58 | $24.01 | $23.89 | 4,583 |
| 2020-02-10 | $23.97 | $24.50 | $23.97 | $24.14 | $24.02 | 4,477 |
| 2020-02-07 | $22.89 | $24.11 | $22.89 | $24.11 | $23.99 | 10,182 |
| 2020-02-06 | $24.57 | $24.57 | $23.80 | $23.80 | $23.69 | 3,830 |
| 2020-02-05 | $24.35 | $24.69 | $22.73 | $24.32 | $24.20 | 15,911 |
| 2020-02-04 | $24.58 | $24.70 | $23.66 | $24.04 | $23.92 | 15,678 |
| 2020-02-03 | $22.87 | $24.61 | $22.50 | $24.30 | $24.18 | 29,609 |
| 2020-01-31 | $23.25 | $23.26 | $22.75 | $22.75 | $22.64 | 17,120 |
| 2020-01-30 | $23.48 | $23.58 | $23.26 | $23.47 | $23.36 | 12,004 |
| 2020-01-29 | $23.50 | $23.64 | $23.50 | $23.57 | $23.46 | 12,586 |
| 2020-01-28 | $23.60 | $23.71 | $23.50 | $23.58 | $23.47 | 11,751 |
| 2020-01-27 | $23.30 | $23.73 | $22.90 | $23.26 | $23.15 | 20,488 |
| 2020-01-24 | $23.90 | $24.22 | $23.52 | $23.70 | $23.59 | 9,574 |
| 2020-01-23 | $24.47 | $24.47 | $23.61 | $23.82 | $23.71 | 20,535 |
| 2020-01-22 | $24.88 | $24.95 | $24.61 | $24.62 | $24.50 | 5,222 |
| 2020-01-21 | $24.71 | $25.08 | $24.60 | $24.81 | $24.69 | 4,785 |
| 2020-01-17 | $25.03 | $25.20 | $24.75 | $24.76 | $24.64 | 7,049 |
| 2020-01-16 | $24.59 | $24.87 | $24.16 | $24.87 | $24.75 | 8,170 |
| 2020-01-15 | $24.33 | $24.68 | $23.91 | $24.51 | $24.39 | 27,527 |
| 2020-01-14 | $25.75 | $25.76 | $24.27 | $24.35 | $24.23 | 39,291 |
| 2020-01-13 | $25.75 | $25.94 | $25.46 | $25.76 | $25.64 | 21,178 |
| 2020-01-10 | $25.55 | $25.75 | $25.35 | $25.72 | $25.60 | 22,306 |
| 2020-01-09 | $25.25 | $25.60 | $25.25 | $25.60 | $25.48 | 9,956 |
| 2020-01-08 | $24.85 | $25.39 | $24.60 | $25.27 | $25.15 | 13,922 |
| 2020-01-07 | $25.18 | $25.18 | $24.66 | $24.86 | $24.74 | 9,368 |
| 2020-01-06 | $25.32 | $25.49 | $24.47 | $25.20 | $25.08 | 8,636 |
| 2020-01-03 | $25.41 | $25.85 | $25.20 | $25.41 | $25.29 | 15,725 |
| 2020-01-02 | $26.07 | $26.07 | $25.76 | $25.96 | $25.84 | 5,613 |
| 2019-12-31 | $26.29 | $26.36 | $25.91 | $26.07 | $25.94 | 16,713 |
| 2019-12-30 | $26.71 | $26.71 | $26.05 | $26.40 | $26.27 | 51,250 |
| 2019-12-27 | $26.11 | $26.99 | $26.00 | $26.70 | $26.57 | 13,257 |
| 2019-12-26 | $26.18 | $26.58 | $25.65 | $26.19 | $26.06 | 27,787 |
| 2019-12-24 | $26.89 | $27.25 | $25.85 | $26.20 | $26.07 | 27,630 |
| 2019-12-23 | $26.44 | $26.49 | $25.70 | $26.09 | $25.96 | 50,063 |
| 2019-12-20 | $25.51 | $28.89 | $25.37 | $26.55 | $26.42 | 66,714 |
| 2019-12-19 | $24.94 | $26.50 | $24.94 | $25.50 | $25.38 | 28,631 |
| 2019-12-18 | $24.93 | $24.96 | $24.75 | $24.93 | $24.81 | 32,097 |
| 2019-12-17 | $24.89 | $24.94 | $24.75 | $24.84 | $24.72 | 13,333 |
| 2019-12-16 | $25.15 | $25.46 | $24.51 | $24.80 | $24.68 | 29,819 |
| 2019-12-13 | $24.77 | $25.39 | $24.69 | $25.13 | $25.01 | 16,871 |
| 2019-12-12 | $25.00 | $25.19 | $25.00 | $25.00 | $24.88 | 27,284 |
| 2019-12-11 | $25.69 | $25.69 | $24.87 | $25.00 | $24.88 | 42,489 |
| 2019-12-10 | $25.15 | $25.65 | $25.09 | $25.65 | $25.53 | 28,652 |
| 2019-12-09 | $24.90 | $25.09 | $24.55 | $24.93 | $24.81 | 29,241 |
| 2019-12-06 | $23.95 | $25.29 | $23.95 | $25.10 | $24.98 | 27,997 |
| 2019-12-05 | $23.84 | $24.08 | $23.84 | $23.98 | $23.86 | 5,227 |
| 2019-12-04 | $23.77 | $24.09 | $23.56 | $23.92 | $23.81 | 26,714 |
| 2019-12-03 | $23.80 | $24.04 | $23.25 | $23.98 | $23.86 | 24,996 |
| 2019-12-02 | $24.00 | $24.10 | $23.78 | $23.97 | $23.85 | 74,560 |
| 2019-11-29 | $24.08 | $24.10 | $23.94 | $23.94 | $23.83 | 14,272 |
| 2019-11-27 | $24.10 | $24.10 | $23.93 | $23.97 | $23.85 | 10,498 |
| 2019-11-26 | $24.11 | $24.27 | $23.58 | $24.10 | $23.98 | 27,276 |
| 2019-11-25 | $24.20 | $24.48 | $24.00 | $24.36 | $24.24 | 152,213 |
| 2019-11-22 | $24.48 | $24.48 | $24.15 | $24.32 | $24.20 | 6,763 |
| 2019-11-21 | $24.39 | $24.50 | $24.24 | $24.24 | $24.12 | 5,344 |
| 2019-11-20 | $24.45 | $24.50 | $24.18 | $24.37 | $24.25 | 19,706 |
| 2019-11-19 | $24.80 | $24.81 | $24.40 | $24.65 | $24.53 | 36,527 |
| 2019-11-18 | $24.20 | $24.50 | $23.80 | $24.45 | $24.33 | 109,046 |
| 2019-11-15 | $23.80 | $24.49 | $23.80 | $24.11 | $23.99 | 197,690 |
| 2019-11-14 | $23.61 | $23.81 | $23.21 | $23.80 | $23.69 | 6,198 |
| 2019-11-13 | $24.31 | $24.31 | $23.86 | $24.08 | $23.96 | 2,588 |
| 2019-11-12 | $24.30 | $24.62 | $24.28 | $24.28 | $24.16 | 7,636 |
| 2019-11-11 | $24.43 | $24.75 | $24.38 | $24.60 | $24.48 | 2,935 |
| 2019-11-08 | $24.05 | $24.74 | $24.05 | $24.49 | $24.37 | 3,160 |
| 2019-11-07 | $23.98 | $24.39 | $23.98 | $24.39 | $24.27 | 6,105 |
| 2019-11-06 | $23.51 | $24.28 | $23.51 | $24.00 | $23.88 | 3,602 |
| 2019-11-05 | $24.21 | $24.37 | $23.97 | $24.37 | $24.25 | 6,911 |
| 2019-11-04 | $24.67 | $24.67 | $24.08 | $24.10 | $23.98 | 8,482 |
| 2019-11-01 | $24.33 | $24.70 | $24.31 | $24.70 | $24.58 | 2,435 |
| 2019-10-31 | $24.39 | $24.39 | $24.27 | $24.30 | $24.18 | 3,741 |
| 2019-10-30 | $23.38 | $24.49 | $23.38 | $24.36 | $24.24 | 35,520 |
| 2019-10-29 | $23.96 | $24.30 | $23.96 | $24.30 | $24.18 | 1,501 |
| 2019-10-28 | $24.00 | $24.15 | $23.00 | $23.97 | $23.85 | 7,790 |
| 2019-10-25 | $22.43 | $24.17 | $22.22 | $24.17 | $24.05 | 12,225 |
| 2019-10-24 | $23.05 | $23.13 | $22.83 | $22.89 | $22.78 | 2,624 |
| 2019-10-23 | $23.04 | $23.25 | $23.02 | $23.25 | $23.14 | 3,793 |
| 2019-10-22 | $22.85 | $23.16 | $22.84 | $23.00 | $22.89 | 2,604 |
| 2019-10-21 | $22.79 | $23.09 | $22.67 | $23.09 | $22.98 | 8,480 |
| 2019-10-18 | $23.27 | $23.45 | $22.54 | $22.60 | $22.49 | 25,106 |
| 2019-10-17 | $23.55 | $23.55 | $23.43 | $23.43 | $23.32 | 6,138 |
| 2019-10-16 | $23.51 | $23.55 | $23.33 | $23.55 | $23.44 | 6,407 |
| 2019-10-15 | $23.66 | $23.70 | $23.51 | $23.55 | $23.44 | 12,155 |
| 2019-10-14 | $23.85 | $24.16 | $23.30 | $23.66 | $23.55 | 32,600 |
| 2019-10-11 | $24.17 | $24.25 | $23.67 | $24.05 | $23.93 | 17,990 |
| 2019-10-10 | $24.15 | $24.30 | $23.83 | $23.83 | $23.72 | 10,232 |
| 2019-10-09 | $24.46 | $24.62 | $24.18 | $24.19 | $24.07 | 11,548 |
| 2019-10-08 | $24.26 | $24.40 | $23.61 | $24.30 | $24.18 | 14,374 |
| 2019-10-07 | $24.40 | $24.56 | $24.39 | $24.56 | $24.44 | 2,729 |
| 2019-10-04 | $24.66 | $24.66 | $24.19 | $24.55 | $24.43 | 9,440 |
| 2019-10-03 | $23.80 | $24.29 | $23.80 | $24.25 | $24.13 | 6,129 |
| 2019-10-02 | $23.62 | $24.03 | $23.46 | $23.69 | $23.58 | 5,592 |
| 2019-10-01 | $24.94 | $24.94 | $23.81 | $23.91 | $23.80 | 12,953 |
| 2019-09-30 | $24.60 | $24.92 | $24.09 | $24.80 | $24.68 | 17,630 |
| 2019-09-27 | $25.00 | $25.00 | $24.48 | $24.48 | $24.36 | 2,944 |
| 2019-09-26 | $23.93 | $24.38 | $23.93 | $24.15 | $24.03 | 34,527 |
| 2019-09-25 | $23.55 | $24.00 | $23.35 | $23.91 | $23.80 | 6,490 |
| 2019-09-24 | $23.70 | $23.70 | $23.40 | $23.40 | $23.29 | 4,672 |
| 2019-09-23 | $23.74 | $24.00 | $23.74 | $23.85 | $23.74 | 3,645 |
| 2019-09-20 | $23.70 | $24.25 | $23.12 | $24.00 | $23.88 | 40,121 |
| 2019-09-19 | $23.71 | $24.00 | $23.20 | $23.75 | $23.64 | 6,126 |
| 2019-09-18 | $23.32 | $24.00 | $23.32 | $23.85 | $23.74 | 7,249 |
| 2019-09-17 | $23.42 | $23.83 | $23.42 | $23.66 | $23.55 | 1,935 |
| 2019-09-16 | $23.54 | $24.01 | $23.54 | $23.76 | $23.65 | 6,269 |
| 2019-09-13 | $24.02 | $24.16 | $23.55 | $23.98 | $23.86 | 11,522 |
| 2019-09-12 | $23.35 | $24.16 | $23.35 | $24.04 | $23.92 | 13,434 |
| 2019-09-11 | $23.60 | $24.10 | $23.30 | $23.63 | $23.52 | 13,937 |
| 2019-09-10 | $24.00 | $24.25 | $23.17 | $24.00 | $23.88 | 9,283 |
| 2019-09-09 | $22.64 | $24.39 | $22.64 | $24.18 | $24.06 | 28,082 |
| 2019-09-06 | $22.55 | $22.97 | $22.14 | $22.41 | $22.30 | 9,851 |
| 2019-09-05 | $22.64 | $23.70 | $22.05 | $22.50 | $22.39 | 8,890 |
| 2019-09-04 | $22.84 | $23.02 | $22.42 | $22.64 | $22.53 | 3,894 |
| 2019-09-03 | $23.15 | $23.68 | $22.53 | $22.73 | $22.62 | 15,462 |
| 2019-08-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.39 | 1,078 |
| 2019-08-29 | $23.57 | $23.90 | $23.48 | $23.53 | $23.42 | 3,066 |
| 2019-08-28 | $23.53 | $23.53 | $22.87 | $23.41 | $23.30 | 5,375 |
| 2019-08-27 | $23.67 | $24.03 | $22.83 | $23.10 | $22.99 | 6,965 |
| 2019-08-26 | $23.11 | $23.76 | $22.83 | $23.76 | $23.65 | 10,222 |
| 2019-08-23 | $23.59 | $23.82 | $22.60 | $22.95 | $22.84 | 15,420 |
| 2019-08-22 | $23.30 | $24.20 | $23.30 | $24.00 | $23.88 | 8,651 |
| 2019-08-21 | $24.02 | $24.15 | $23.60 | $23.75 | $23.64 | 16,661 |
| 2019-08-20 | $23.25 | $23.98 | $22.81 | $23.85 | $23.74 | 20,758 |
| 2019-08-19 | $23.33 | $24.00 | $22.71 | $23.05 | $22.94 | 20,413 |
| 2019-08-16 | $22.78 | $24.49 | $22.77 | $24.44 | $24.32 | 14,244 |
| 2019-08-15 | $23.10 | $23.46 | $22.61 | $22.61 | $22.50 | 4,781 |
| 2019-08-14 | $22.81 | $23.35 | $22.32 | $22.52 | $22.41 | 3,660 |
| 2019-08-13 | $23.80 | $24.30 | $22.77 | $23.39 | $23.28 | 10,401 |
| 2019-08-12 | $23.01 | $23.34 | $22.52 | $22.92 | $22.81 | 4,045 |
| 2019-08-09 | $24.41 | $24.41 | $20.82 | $22.96 | $22.85 | 19,295 |
| 2019-08-08 | $24.01 | $25.00 | $23.76 | $24.30 | $24.18 | 7,304 |
| 2019-08-07 | $23.84 | $24.27 | $23.79 | $23.91 | $23.80 | 10,466 |
| 2019-08-06 | $23.18 | $24.24 | $23.03 | $23.99 | $23.87 | 12,183 |
| 2019-08-05 | $23.87 | $24.10 | $22.64 | $22.90 | $22.79 | 8,427 |
| 2019-08-02 | $25.35 | $25.35 | $24.02 | $24.02 | $23.90 | 9,181 |
| 2019-08-01 | $25.45 | $25.67 | $25.10 | $25.18 | $25.06 | 14,177 |
| 2019-07-31 | $25.99 | $26.38 | $25.65 | $25.65 | $25.53 | 21,134 |
| 2019-07-30 | $24.56 | $26.00 | $24.56 | $25.84 | $25.72 | 21,178 |
| 2019-07-29 | $24.92 | $25.20 | $24.70 | $24.74 | $24.62 | 17,440 |
| 2019-07-26 | $24.35 | $25.26 | $24.20 | $24.94 | $24.82 | 21,905 |
| 2019-07-25 | $24.06 | $24.35 | $24.00 | $24.00 | $23.88 | 3,218 |
| 2019-07-24 | $23.99 | $24.55 | $23.80 | $24.10 | $23.98 | 4,937 |
| 2019-07-23 | $23.91 | $23.91 | $23.80 | $23.89 | $23.78 | 2,023 |
| 2019-07-22 | $23.90 | $23.95 | $23.50 | $23.80 | $23.69 | 4,067 |
| 2019-07-19 | $23.91 | $24.35 | $23.90 | $23.90 | $23.79 | 4,534 |
| 2019-07-18 | $23.87 | $24.29 | $23.34 | $24.22 | $24.10 | 6,569 |
| 2019-07-17 | $24.30 | $24.40 | $23.69 | $23.69 | $23.58 | 4,628 |
| 2019-07-16 | $23.67 | $24.58 | $23.67 | $24.58 | $24.46 | 3,142 |
| 2019-07-15 | $24.30 | $24.32 | $24.06 | $24.32 | $24.20 | 5,986 |
| 2019-07-12 | $24.30 | $24.61 | $23.61 | $24.30 | $24.18 | 5,087 |
| 2019-07-11 | $24.71 | $24.71 | $24.28 | $24.57 | $24.45 | 5,854 |
| 2019-07-10 | $24.40 | $24.89 | $24.39 | $24.61 | $24.49 | 7,037 |
| 2019-07-09 | $24.50 | $24.83 | $24.50 | $24.67 | $24.55 | 3,999 |
| 2019-07-08 | $24.35 | $24.50 | $24.25 | $24.50 | $24.38 | 4,436 |
| 2019-07-05 | $24.01 | $24.37 | $22.83 | $24.35 | $24.23 | 3,932 |
| 2019-07-03 | $24.93 | $24.97 | $24.25 | $24.27 | $24.15 | 4,511 |
| 2019-07-02 | $24.74 | $24.74 | $24.25 | $24.30 | $24.18 | 4,837 |
| 2019-07-01 | $25.26 | $25.26 | $24.48 | $24.70 | $24.58 | 13,392 |
| 2019-06-28 | $24.75 | $25.41 | $24.75 | $25.15 | $25.03 | 80,336 |
| 2019-06-27 | $24.95 | $24.95 | $24.50 | $24.85 | $24.73 | 17,789 |
| 2019-06-26 | $24.94 | $24.94 | $24.60 | $24.75 | $24.63 | 29,051 |
| 2019-06-25 | $24.38 | $24.67 | $24.38 | $24.52 | $24.40 | 3,884 |
| 2019-06-24 | $24.45 | $24.75 | $24.26 | $24.37 | $24.25 | 3,179 |
| 2019-06-21 | $23.97 | $24.64 | $23.97 | $24.64 | $24.52 | 24,367 |
| 2019-06-20 | $23.95 | $24.31 | $23.91 | $24.26 | $24.14 | 3,092 |
| 2019-06-19 | $24.10 | $24.15 | $23.89 | $24.09 | $23.97 | 3,711 |
| 2019-06-18 | $24.87 | $24.99 | $24.25 | $24.25 | $24.13 | 12,446 |
| 2019-06-17 | $24.63 | $25.00 | $24.25 | $24.79 | $24.67 | 17,038 |
| 2019-06-14 | $24.70 | $25.00 | $24.35 | $24.65 | $24.53 | 5,049 |
| 2019-06-13 | $25.14 | $25.14 | $24.39 | $24.94 | $24.82 | 9,418 |
| 2019-06-12 | $24.90 | $25.00 | $24.41 | $24.74 | $24.62 | 2,741 |
| 2019-06-11 | $24.86 | $24.90 | $24.50 | $24.90 | $24.78 | 4,471 |
| 2019-06-10 | $24.40 | $24.85 | $24.40 | $24.83 | $24.71 | 4,529 |
| 2019-06-07 | $24.95 | $24.95 | $24.50 | $24.62 | $24.50 | 7,611 |
| 2019-06-06 | $23.91 | $24.69 | $23.91 | $24.50 | $24.38 | 4,907 |
| 2019-06-05 | $23.00 | $24.88 | $23.00 | $24.31 | $24.19 | 57,515 |
| 2019-06-04 | $22.98 | $23.25 | $22.87 | $23.25 | $23.14 | 3,890 |
| 2019-06-03 | $23.00 | $23.00 | $22.69 | $23.00 | $22.89 | 9,102 |
| 2019-05-31 | $22.70 | $23.08 | $22.70 | $22.80 | $22.69 | 6,089 |
| 2019-05-30 | $22.78 | $22.80 | $22.78 | $22.80 | $22.69 | 1,849 |
| 2019-05-29 | $22.76 | $22.76 | $22.60 | $22.60 | $22.49 | 3,811 |
| 2019-05-28 | $22.90 | $22.90 | $22.52 | $22.52 | $22.41 | 3,747 |
| 2019-05-24 | $22.61 | $23.00 | $22.61 | $22.81 | $22.70 | 6,595 |
| 2019-05-23 | $22.81 | $23.29 | $22.53 | $22.91 | $22.80 | 8,683 |
| 2019-05-22 | $22.46 | $23.20 | $22.46 | $23.05 | $22.94 | 5,771 |
| 2019-05-21 | $23.09 | $23.40 | $23.00 | $23.20 | $23.09 | 4,990 |
| 2019-05-20 | $22.99 | $23.25 | $22.92 | $23.20 | $23.09 | 3,764 |
| 2019-05-17 | $22.68 | $23.25 | $22.68 | $23.01 | $22.90 | 4,273 |
| 2019-05-16 | $23.40 | $23.40 | $22.60 | $22.75 | $22.64 | 6,349 |
| 2019-05-15 | $23.75 | $24.07 | $23.40 | $23.40 | $23.29 | 2,673 |
| 2019-05-14 | $24.00 | $24.25 | $23.15 | $23.67 | $23.56 | 6,951 |
| 2019-05-13 | $23.36 | $24.50 | $22.41 | $24.00 | $23.88 | 17,042 |
| 2019-05-10 | $22.74 | $23.86 | $22.20 | $23.86 | $23.75 | 15,090 |
| 2019-05-09 | $23.23 | $23.99 | $22.71 | $22.71 | $22.60 | 13,348 |
| 2019-05-08 | $24.60 | $25.96 | $23.65 | $23.85 | $23.74 | 5,191 |
| 2019-05-07 | $24.50 | $24.85 | $24.20 | $24.32 | $24.20 | 2,373 |
| 2019-05-06 | $24.67 | $24.97 | $24.59 | $24.80 | $24.68 | 1,836 |
| 2019-05-03 | $25.19 | $25.62 | $24.99 | $25.15 | $25.03 | 12,674 |
| 2019-05-02 | $24.74 | $25.25 | $24.27 | $25.14 | $25.02 | 8,560 |
| 2019-05-01 | $25.31 | $25.40 | $24.64 | $24.64 | $24.52 | 7,757 |
| 2019-04-30 | $24.75 | $25.65 | $24.75 | $25.14 | $25.02 | 16,627 |
| 2019-04-29 | $24.25 | $24.98 | $24.07 | $24.98 | $24.86 | 12,832 |
| 2019-04-26 | $23.25 | $23.90 | $23.09 | $23.69 | $23.58 | 5,646 |
| 2019-04-25 | $22.42 | $23.00 | $22.42 | $23.00 | $22.89 | 16,105 |
| 2019-04-24 | $22.39 | $22.72 | $22.34 | $22.34 | $22.23 | 2,066 |
| 2019-04-23 | $22.45 | $22.59 | $22.29 | $22.39 | $22.28 | 4,680 |
| 2019-04-22 | $22.67 | $23.00 | $22.29 | $22.31 | $22.20 | 13,312 |
| 2019-04-18 | $22.56 | $22.90 | $22.56 | $22.90 | $22.79 | 4,862 |
| 2019-04-17 | $23.06 | $23.06 | $22.31 | $22.56 | $22.45 | 6,890 |
| 2019-04-16 | $22.50 | $22.73 | $22.50 | $22.66 | $22.55 | 35,570 |
| 2019-04-15 | $22.54 | $22.70 | $22.28 | $22.39 | $22.28 | 5,870 |
| 2019-04-12 | $22.19 | $22.73 | $22.19 | $22.65 | $22.54 | 2,853 |
| 2019-04-11 | $22.50 | $22.78 | $22.37 | $22.37 | $22.26 | 2,268 |
| 2019-04-10 | $22.70 | $22.70 | $22.50 | $22.70 | $22.59 | 3,294 |
| 2019-04-09 | $22.65 | $23.10 | $22.59 | $22.60 | $22.49 | 4,744 |
| 2019-04-08 | $22.00 | $23.25 | $22.00 | $22.80 | $22.69 | 8,328 |
| 2019-04-05 | $22.45 | $22.55 | $20.90 | $22.00 | $21.89 | 78,756 |
| 2019-04-04 | $22.69 | $22.69 | $22.32 | $22.41 | $22.30 | 12,946 |
| 2019-04-03 | $22.36 | $22.72 | $22.22 | $22.30 | $22.19 | 11,706 |
| 2019-04-02 | $22.42 | $23.20 | $22.29 | $22.30 | $22.19 | 46,803 |
| 2019-04-01 | $23.03 | $23.03 | $22.25 | $22.90 | $22.79 | 15,531 |
| 2019-03-29 | $22.30 | $23.08 | $21.86 | $22.76 | $22.65 | 27,511 |
| 2019-03-28 | $21.41 | $22.50 | $21.25 | $22.50 | $22.39 | 4,848 |
| 2019-03-27 | $21.20 | $21.58 | $21.00 | $21.52 | $21.42 | 22,776 |
| 2019-03-26 | $21.22 | $21.90 | $21.22 | $21.90 | $21.79 | 2,626 |
| 2019-03-25 | $21.31 | $21.50 | $21.11 | $21.50 | $21.40 | 6,144 |
| 2019-03-22 | $21.70 | $21.71 | $20.93 | $21.50 | $21.40 | 15,126 |
| 2019-03-21 | $21.77 | $22.14 | $21.74 | $21.90 | $21.79 | 10,631 |
| 2019-03-20 | $21.90 | $21.90 | $21.51 | $21.76 | $21.66 | 3,868 |
| 2019-03-19 | $21.91 | $22.00 | $21.66 | $21.66 | $21.56 | 8,854 |
| 2019-03-18 | $21.69 | $22.00 | $21.46 | $21.81 | $21.71 | 8,876 |
| 2019-03-15 | $21.36 | $21.88 | $21.10 | $21.85 | $21.75 | 43,233 |
| 2019-03-14 | $21.74 | $21.74 | $21.07 | $21.39 | $21.29 | 5,827 |
| 2019-03-13 | $21.85 | $21.85 | $21.29 | $21.29 | $21.19 | 8,870 |
| 2019-03-12 | $22.10 | $22.10 | $21.31 | $21.50 | $21.40 | 4,004 |
| 2019-03-11 | $21.60 | $21.79 | $21.28 | $21.74 | $21.64 | 7,616 |
| 2019-03-08 | $21.95 | $21.95 | $21.37 | $21.37 | $21.27 | 6,607 |
| 2019-03-07 | $22.22 | $22.51 | $22.03 | $22.03 | $21.92 | 3,326 |
| 2019-03-06 | $23.33 | $23.34 | $22.42 | $22.42 | $22.31 | 1,657 |
| 2019-03-05 | $24.65 | $24.65 | $22.61 | $22.61 | $22.50 | 4,322 |
| 2019-03-04 | $23.30 | $23.30 | $22.93 | $22.94 | $22.83 | 4,119 |
| 2019-03-01 | $23.10 | $23.40 | $22.90 | $22.90 | $22.79 | 6,548 |
| 2019-02-28 | $23.36 | $23.40 | $22.81 | $22.81 | $22.70 | 3,223 |
| 2019-02-27 | $23.50 | $23.75 | $23.41 | $23.41 | $23.30 | 1,475 |
| 2019-02-26 | $23.59 | $24.10 | $23.34 | $23.45 | $23.34 | 17,637 |
| 2019-02-25 | $23.44 | $24.00 | $23.41 | $23.41 | $23.30 | 3,989 |
| 2019-02-22 | $24.00 | $24.10 | $23.93 | $24.00 | $23.88 | 24,760 |
| 2019-02-21 | $23.38 | $23.88 | $23.38 | $23.88 | $23.77 | 4,381 |
| 2019-02-20 | $23.88 | $24.00 | $23.10 | $23.75 | $23.64 | 7,030 |
| 2019-02-19 | $23.80 | $23.85 | $22.66 | $23.45 | $23.34 | 14,418 |
| 2019-02-15 | $23.82 | $23.99 | $23.69 | $23.90 | $23.79 | 5,782 |
| 2019-02-14 | $22.33 | $24.41 | $21.58 | $23.65 | $23.54 | 8,815 |
| 2019-02-13 | $24.54 | $24.99 | $24.31 | $24.31 | $24.19 | 5,239 |
| 2019-02-12 | $23.30 | $24.50 | $23.30 | $24.50 | $24.38 | 6,893 |
| 2019-02-11 | $25.00 | $25.12 | $24.26 | $24.48 | $24.36 | 15,126 |
| 2019-02-08 | $22.90 | $25.00 | $22.90 | $24.71 | $24.59 | 37,463 |
| 2019-02-07 | $22.40 | $23.63 | $22.39 | $23.15 | $23.04 | 4,738 |
| 2019-02-06 | $22.09 | $22.25 | $22.07 | $22.25 | $22.14 | 2,165 |
| 2019-02-05 | $22.35 | $22.70 | $21.95 | $22.09 | $21.98 | 16,601 |
| 2019-02-04 | $21.84 | $22.09 | $21.66 | $22.01 | $21.90 | 8,022 |
| 2019-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 1,051 |
| 2019-01-31 | $21.58 | $22.00 | $21.58 | $21.73 | $21.63 | 3,430 |
| 2019-01-30 | $21.93 | $22.20 | $21.85 | $22.14 | $22.03 | 4,141 |
| 2019-01-29 | $21.70 | $21.72 | $21.25 | $21.28 | $21.18 | 5,083 |
| 2019-01-28 | $21.80 | $21.80 | $21.28 | $21.66 | $21.56 | 3,523 |
| 2019-01-25 | $22.13 | $22.13 | $21.75 | $21.96 | $21.85 | 3,426 |
| 2019-01-24 | $22.91 | $22.91 | $22.02 | $22.35 | $22.24 | 3,282 |
| 2019-01-23 | $22.93 | $22.93 | $21.87 | $22.70 | $22.59 | 60,577 |
| 2019-01-22 | $22.79 | $23.08 | $22.59 | $22.84 | $22.73 | 19,166 |
| 2019-01-18 | $22.54 | $23.00 | $22.25 | $22.39 | $22.28 | 11,011 |
| 2019-01-17 | $22.02 | $23.01 | $21.75 | $22.60 | $22.49 | 13,220 |
| 2019-01-16 | $21.90 | $22.35 | $21.82 | $22.35 | $22.24 | 25,817 |
| 2019-01-15 | $22.08 | $22.08 | $21.60 | $21.90 | $21.79 | 2,220 |
| 2019-01-14 | $22.17 | $22.17 | $21.80 | $21.85 | $21.75 | 6,224 |
| 2019-01-11 | $21.47 | $22.40 | $21.47 | $22.10 | $21.99 | 2,287 |
| 2019-01-10 | $20.95 | $21.84 | $20.95 | $21.73 | $21.63 | 2,191 |
| 2019-01-09 | $22.26 | $23.01 | $21.57 | $21.90 | $21.79 | 7,504 |
| 2019-01-08 | $21.49 | $22.29 | $21.45 | $22.15 | $22.04 | 9,814 |
| 2019-01-07 | $21.27 | $21.60 | $20.68 | $21.50 | $21.40 | 6,363 |
| 2019-01-04 | $21.50 | $21.50 | $20.69 | $21.31 | $21.21 | 7,822 |
| 2019-01-03 | $21.06 | $21.65 | $21.00 | $21.00 | $20.90 | 5,100 |
| 2019-01-02 | $21.40 | $21.65 | $20.61 | $21.00 | $20.90 | 9,623 |
| 2018-12-31 | $21.84 | $21.99 | $20.48 | $21.70 | $21.60 | 8,861 |
| 2018-12-28 | $20.28 | $23.21 | $20.00 | $21.51 | $21.41 | 11,514 |
| 2018-12-27 | $19.82 | $20.70 | $19.82 | $20.11 | $20.01 | 18,587 |
| 2018-12-26 | $18.71 | $20.00 | $18.71 | $19.74 | $19.65 | 22,973 |
| 2018-12-24 | $18.31 | $19.00 | $17.62 | $18.45 | $18.36 | 5,509 |
| 2018-12-21 | $18.89 | $20.19 | $18.15 | $18.49 | $18.40 | 44,929 |
| 2018-12-20 | $20.60 | $20.60 | $19.29 | $19.48 | $19.39 | 12,223 |
| 2018-12-19 | $21.81 | $21.81 | $20.76 | $20.80 | $20.70 | 51,048 |
| 2018-12-18 | $21.66 | $22.80 | $21.52 | $21.52 | $21.42 | 24,978 |
| 2018-12-17 | $24.20 | $24.50 | $21.41 | $21.59 | $21.49 | 10,407 |
| 2018-12-14 | $22.47 | $24.82 | $22.47 | $23.37 | $23.26 | 2,737 |
| 2018-12-13 | $24.05 | $25.00 | $23.91 | $23.91 | $23.80 | 6,940 |
| 2018-12-12 | $24.38 | $24.98 | $23.90 | $24.10 | $23.98 | 4,240 |
| 2018-12-11 | $25.00 | $25.00 | $23.86 | $24.10 | $23.98 | 2,815 |
| 2018-12-10 | $24.20 | $24.90 | $23.87 | $24.90 | $24.78 | 3,485 |
| 2018-12-07 | $24.06 | $24.38 | $23.68 | $24.29 | $24.17 | 6,978 |
| 2018-12-06 | $24.01 | $24.18 | $20.70 | $23.86 | $23.75 | 11,106 |
| 2018-12-04 | $25.10 | $25.10 | $23.98 | $24.81 | $24.69 | 14,622 |
| 2018-12-03 | $25.34 | $25.34 | $24.70 | $24.99 | $24.87 | 10,495 |
| 2018-11-30 | $25.50 | $25.50 | $24.91 | $25.08 | $24.96 | 6,263 |
| 2018-11-29 | $25.50 | $25.50 | $25.30 | $25.50 | $25.38 | 8,334 |
| 2018-11-28 | $25.40 | $25.62 | $23.77 | $25.39 | $25.27 | 4,495 |
| 2018-11-27 | $25.50 | $25.50 | $25.08 | $25.35 | $25.23 | 4,659 |
| 2018-11-26 | $25.74 | $25.75 | $25.38 | $25.41 | $25.29 | 14,416 |
| 2018-11-23 | $25.51 | $25.75 | $24.61 | $25.75 | $25.63 | 1,968 |
| 2018-11-21 | $24.50 | $25.49 | $24.50 | $25.49 | $25.37 | 2,754 |
| 2018-11-20 | $24.59 | $24.87 | $24.50 | $24.50 | $24.38 | 4,696 |
| 2018-11-19 | $24.92 | $24.92 | $24.50 | $24.51 | $24.39 | 3,605 |
| 2018-11-16 | $25.09 | $25.09 | $24.81 | $24.89 | $24.77 | 5,350 |
| 2018-11-15 | $25.75 | $25.75 | $25.00 | $25.20 | $25.08 | 7,603 |
| 2018-11-14 | $25.56 | $25.61 | $25.00 | $25.61 | $25.49 | 12,056 |
| 2018-11-13 | $25.18 | $25.64 | $24.95 | $25.46 | $25.34 | 3,171 |
| 2018-11-12 | $25.00 | $25.20 | $25.00 | $25.00 | $24.88 | 10,629 |
| 2018-11-09 | $24.96 | $25.18 | $24.70 | $25.05 | $24.93 | 8,359 |
| 2018-11-08 | $24.00 | $25.30 | $23.90 | $24.81 | $24.69 | 32,806 |
| 2018-11-07 | $23.76 | $24.11 | $23.50 | $24.02 | $23.90 | 7,362 |
| 2018-11-06 | $23.84 | $23.85 | $23.03 | $23.55 | $23.44 | 4,703 |
| 2018-11-05 | $23.91 | $24.14 | $23.50 | $23.79 | $23.68 | 9,579 |
| 2018-11-02 | $24.28 | $24.28 | $24.01 | $24.04 | $23.92 | 12,688 |
| 2018-11-01 | $24.03 | $24.55 | $24.01 | $24.18 | $24.06 | 19,621 |
| 2018-10-31 | $24.34 | $24.35 | $23.68 | $23.98 | $23.86 | 18,958 |
| 2018-10-30 | $23.91 | $24.14 | $23.50 | $24.04 | $23.92 | 10,486 |
| 2018-10-29 | $24.17 | $24.34 | $21.38 | $23.88 | $23.77 | 18,546 |
| 2018-10-26 | $22.94 | $24.17 | $22.94 | $24.16 | $24.04 | 9,858 |
| 2018-10-25 | $23.20 | $23.38 | $23.12 | $23.23 | $23.12 | 15,775 |
| 2018-10-24 | $23.10 | $23.75 | $22.83 | $23.15 | $23.04 | 34,532 |
| 2018-10-23 | $22.66 | $23.55 | $21.52 | $23.05 | $22.94 | 23,043 |
| 2018-10-22 | $23.31 | $24.05 | $22.80 | $22.80 | $22.69 | 18,006 |
| 2018-10-19 | $23.67 | $24.54 | $23.32 | $23.32 | $23.21 | 4,781 |
| 2018-10-18 | $24.38 | $24.38 | $23.41 | $23.79 | $23.68 | 2,371 |
| 2018-10-17 | $24.64 | $24.64 | $24.10 | $24.38 | $24.26 | 24,326 |
| 2018-10-16 | $24.17 | $24.76 | $24.17 | $24.70 | $24.58 | 6,501 |
| 2018-10-15 | $24.47 | $24.63 | $23.73 | $24.04 | $23.92 | 13,720 |
| 2018-10-12 | $24.57 | $24.94 | $23.73 | $24.48 | $24.36 | 9,710 |
| 2018-10-11 | $24.15 | $24.66 | $24.15 | $24.37 | $24.25 | 15,860 |
| 2018-10-10 | $24.40 | $24.75 | $23.98 | $24.23 | $24.11 | 16,726 |
| 2018-10-09 | $23.80 | $24.56 | $23.80 | $24.34 | $24.22 | 12,605 |
| 2018-10-08 | $23.44 | $24.05 | $23.35 | $23.85 | $23.74 | 9,473 |
| 2018-10-05 | $23.59 | $23.70 | $23.17 | $23.50 | $23.39 | 10,423 |
| 2018-10-04 | $23.85 | $23.90 | $23.30 | $23.54 | $23.43 | 19,889 |
| 2018-10-03 | $24.29 | $24.29 | $23.56 | $23.84 | $23.73 | 34,999 |
| 2018-10-02 | $24.55 | $24.70 | $23.93 | $24.15 | $24.03 | 14,545 |
| 2018-10-01 | $25.00 | $25.15 | $24.59 | $24.59 | $24.47 | 15,904 |
| 2018-09-28 | $25.09 | $25.10 | $24.63 | $24.96 | $24.84 | 14,875 |
| 2018-09-27 | $25.16 | $25.16 | $25.00 | $25.08 | $24.96 | 9,339 |
| 2018-09-26 | $25.04 | $25.35 | $25.00 | $25.08 | $24.96 | 15,198 |
| 2018-09-25 | $24.55 | $25.43 | $24.48 | $25.14 | $25.02 | 20,883 |
| 2018-09-24 | $24.75 | $25.06 | $23.78 | $24.48 | $24.36 | 35,010 |
| 2018-09-21 | $25.46 | $25.65 | $24.70 | $24.71 | $24.59 | 83,746 |
| 2018-09-20 | $25.53 | $25.65 | $25.39 | $25.50 | $25.38 | 27,753 |
| 2018-09-19 | $25.45 | $25.75 | $25.29 | $25.43 | $25.31 | 14,443 |
| 2018-09-18 | $25.54 | $25.55 | $25.30 | $25.49 | $25.37 | 20,526 |
| 2018-09-17 | $25.36 | $25.71 | $25.31 | $25.50 | $25.38 | 16,600 |
| 2018-09-14 | $25.66 | $25.92 | $25.41 | $25.48 | $25.36 | 16,222 |
| 2018-09-13 | $25.36 | $25.72 | $25.27 | $25.72 | $25.60 | 11,266 |
| 2018-09-12 | $25.45 | $25.66 | $25.28 | $25.31 | $25.19 | 13,757 |
| 2018-09-11 | $25.40 | $25.87 | $25.34 | $25.50 | $25.38 | 36,777 |
| 2018-09-10 | $25.50 | $25.50 | $25.40 | $25.47 | $25.35 | 16,461 |
| 2018-09-07 | $25.29 | $25.83 | $25.29 | $25.50 | $25.38 | 17,950 |
| 2018-09-06 | $25.50 | $25.50 | $24.76 | $25.39 | $25.27 | 23,983 |
| 2018-09-05 | $26.00 | $26.00 | $25.31 | $25.45 | $25.33 | 17,833 |
| 2018-09-04 | $25.99 | $26.02 | $25.54 | $25.96 | $25.84 | 12,262 |
| 2018-08-31 | $25.40 | $26.20 | $25.40 | $26.00 | $25.88 | 14,435 |
| 2018-08-30 | $25.15 | $25.69 | $25.15 | $25.35 | $25.23 | 5,183 |
| 2018-08-29 | $25.45 | $25.50 | $25.04 | $25.18 | $25.06 | 18,060 |
| 2018-08-28 | $25.52 | $25.52 | $25.25 | $25.36 | $25.24 | 11,542 |
| 2018-08-27 | $26.30 | $26.30 | $25.46 | $25.46 | $25.34 | 6,725 |
| 2018-08-24 | $25.86 | $26.64 | $25.53 | $26.25 | $26.12 | 16,118 |
| 2018-08-23 | $25.49 | $25.98 | $25.46 | $25.70 | $25.58 | 4,418 |
| 2018-08-22 | $25.37 | $25.62 | $25.25 | $25.45 | $25.33 | 6,941 |
| 2018-08-21 | $25.15 | $25.65 | $25.12 | $25.27 | $25.15 | 8,405 |
| 2018-08-20 | $25.48 | $25.70 | $25.05 | $25.13 | $25.01 | 24,397 |
| 2018-08-17 | $24.91 | $25.46 | $24.91 | $25.22 | $25.10 | 8,707 |
| 2018-08-16 | $24.60 | $25.06 | $24.45 | $25.03 | $24.91 | 16,366 |
| 2018-08-15 | $24.78 | $24.78 | $24.09 | $24.35 | $24.23 | 9,232 |
| 2018-08-14 | $25.24 | $25.44 | $24.61 | $24.84 | $24.72 | 17,730 |
| 2018-08-13 | $24.84 | $25.50 | $24.80 | $25.06 | $24.94 | 55,837 |
| 2018-08-10 | $25.49 | $25.59 | $23.00 | $24.36 | $24.24 | 135,405 |
| 2018-08-09 | $25.47 | $25.70 | $25.27 | $25.56 | $25.44 | 6,891 |
| 2018-08-08 | $25.55 | $25.62 | $25.21 | $25.45 | $25.33 | 13,866 |
| 2018-08-07 | $25.46 | $25.62 | $25.28 | $25.53 | $25.41 | 4,875 |
| 2018-08-06 | $25.27 | $25.65 | $25.10 | $25.49 | $25.37 | 9,041 |
| 2018-08-03 | $25.59 | $25.75 | $25.00 | $25.25 | $25.13 | 14,723 |
| 2018-08-02 | $25.59 | $25.77 | $25.46 | $25.61 | $25.49 | 9,692 |
| 2018-08-01 | $25.53 | $25.76 | $25.25 | $25.75 | $25.63 | 2,410 |
| 2018-07-31 | $24.70 | $25.73 | $23.93 | $25.54 | $25.42 | 18,464 |
| 2018-07-30 | $24.49 | $25.83 | $24.03 | $24.70 | $24.58 | 29,843 |
| 2018-07-27 | $25.72 | $25.72 | $24.49 | $24.50 | $24.38 | 31,066 |
| 2018-07-26 | $24.32 | $25.77 | $24.18 | $25.77 | $25.65 | 13,649 |
| 2018-07-25 | $25.76 | $26.49 | $24.01 | $24.35 | $24.23 | 38,745 |
| 2018-07-24 | $26.00 | $26.00 | $25.70 | $25.76 | $25.64 | 24,256 |
| 2018-07-23 | $25.70 | $26.09 | $25.25 | $25.91 | $25.79 | 23,579 |
| 2018-07-20 | $26.00 | $26.10 | $25.74 | $25.75 | $25.63 | 35,941 |
| 2018-07-19 | $26.00 | $26.48 | $25.51 | $26.03 | $25.91 | 26,516 |
| 2018-07-18 | $26.10 | $26.10 | $25.61 | $26.00 | $25.88 | 9,551 |
| 2018-07-17 | $26.03 | $26.16 | $25.89 | $25.99 | $25.87 | 8,441 |
| 2018-07-16 | $26.31 | $26.31 | $25.75 | $25.93 | $25.81 | 30,444 |
| 2018-07-13 | $26.53 | $26.53 | $26.00 | $26.36 | $26.23 | 12,009 |
| 2018-07-12 | $26.67 | $26.70 | $26.25 | $26.59 | $26.46 | 22,110 |
| 2018-07-11 | $26.57 | $26.90 | $25.43 | $26.54 | $26.41 | 22,394 |
| 2018-07-10 | $26.52 | $26.88 | $26.26 | $26.69 | $26.56 | 14,505 |
| 2018-07-09 | $24.01 | $27.04 | $24.01 | $26.54 | $26.41 | 35,630 |
| 2018-07-06 | $26.53 | $27.15 | $26.53 | $26.70 | $26.57 | 37,278 |
| 2018-07-05 | $26.53 | $26.70 | $26.11 | $26.40 | $26.27 | 25,249 |
| 2018-07-03 | $26.40 | $26.60 | $26.11 | $26.45 | $26.32 | 16,898 |
| 2018-07-02 | $26.23 | $26.66 | $25.91 | $26.40 | $26.27 | 12,216 |
| 2018-06-29 | $26.92 | $26.92 | $26.07 | $26.39 | $26.26 | 24,346 |
| 2018-06-28 | $26.60 | $27.88 | $26.16 | $26.91 | $26.78 | 50,848 |
| 2018-06-27 | $26.00 | $26.53 | $25.90 | $26.37 | $26.24 | 34,636 |
| 2018-06-26 | $25.75 | $25.99 | $25.24 | $25.97 | $25.85 | 28,115 |
| 2018-06-25 | $25.95 | $26.10 | $25.40 | $25.81 | $25.69 | 27,269 |
| 2018-06-22 | $26.44 | $26.81 | $24.81 | $25.84 | $25.72 | 647,785 |
| 2018-06-21 | $26.70 | $27.00 | $25.72 | $26.21 | $26.08 | 28,140 |
| 2018-06-20 | $26.89 | $27.09 | $26.33 | $26.75 | $26.62 | 30,299 |
| 2018-06-19 | $26.63 | $27.15 | $26.13 | $26.90 | $26.77 | 23,955 |
| 2018-06-18 | $26.64 | $26.84 | $26.52 | $26.62 | $26.49 | 19,993 |
| 2018-06-15 | $26.93 | $27.03 | $26.03 | $26.55 | $26.42 | 38,564 |
| 2018-06-14 | $26.99 | $27.35 | $26.70 | $26.89 | $26.76 | 13,553 |
| 2018-06-13 | $26.25 | $29.45 | $26.11 | $26.77 | $26.64 | 17,699 |
| 2018-06-12 | $26.28 | $27.00 | $25.88 | $25.88 | $25.76 | 32,702 |
| 2018-06-11 | $25.50 | $26.31 | $25.15 | $26.28 | $26.15 | 19,908 |
| 2018-06-08 | $25.33 | $25.62 | $25.00 | $25.01 | $24.89 | 8,441 |
| 2018-06-07 | $25.45 | $25.65 | $25.14 | $25.25 | $25.13 | 10,177 |
| 2018-06-06 | $23.96 | $25.89 | $23.96 | $25.22 | $25.10 | 16,176 |
| 2018-06-05 | $26.00 | $26.00 | $25.20 | $25.50 | $25.38 | 16,504 |
| 2018-06-04 | $26.14 | $26.18 | $25.97 | $26.14 | $26.01 | 12,367 |
| 2018-06-01 | $26.23 | $26.44 | $26.00 | $26.24 | $26.11 | 17,835 |
| 2018-05-31 | $25.00 | $26.73 | $25.00 | $26.15 | $26.02 | 24,250 |
| 2018-05-30 | $25.20 | $25.57 | $24.99 | $25.01 | $24.89 | 15,589 |
| 2018-05-29 | $24.99 | $25.45 | $24.90 | $25.28 | $25.16 | 4,060 |
| 2018-05-25 | $24.92 | $24.99 | $24.67 | $24.82 | $24.70 | 6,908 |
| 2018-05-24 | $24.76 | $24.97 | $24.66 | $24.85 | $24.73 | 5,963 |
| 2018-05-23 | $24.80 | $25.00 | $24.77 | $24.99 | $24.87 | 3,738 |
| 2018-05-22 | $24.50 | $24.98 | $24.49 | $24.78 | $24.66 | 17,389 |
| 2018-05-21 | $24.64 | $24.89 | $24.50 | $24.85 | $24.73 | 2,813 |
| 2018-05-18 | $25.15 | $25.15 | $24.30 | $24.36 | $24.24 | 39,195 |
| 2018-05-17 | $24.61 | $24.88 | $24.35 | $24.35 | $24.23 | 26,724 |
| 2018-05-16 | $24.20 | $24.93 | $24.19 | $24.70 | $24.58 | 12,871 |
| 2018-05-15 | $24.20 | $24.47 | $24.15 | $24.47 | $24.35 | 5,909 |
| 2018-05-14 | $24.46 | $24.46 | $24.05 | $24.11 | $23.99 | 8,712 |
| 2018-05-11 | $24.37 | $24.60 | $24.04 | $24.50 | $24.38 | 4,837 |
| 2018-05-10 | $24.32 | $24.50 | $24.31 | $24.39 | $24.27 | 7,813 |
| 2018-05-09 | $24.22 | $24.64 | $24.07 | $24.11 | $23.99 | 13,269 |
| 2018-05-08 | $24.32 | $24.64 | $24.13 | $24.25 | $24.13 | 20,678 |
| 2018-05-07 | $24.32 | $24.40 | $24.01 | $24.23 | $24.11 | 6,852 |
| 2018-05-04 | $24.00 | $24.49 | $24.00 | $24.14 | $24.02 | 7,517 |
| 2018-05-03 | $24.45 | $24.50 | $24.10 | $24.12 | $24.00 | 19,837 |
| 2018-05-02 | $24.32 | $24.50 | $24.01 | $24.50 | $24.38 | 9,222 |
| 2018-05-01 | $23.85 | $24.50 | $23.85 | $24.25 | $24.13 | 10,465 |
| 2018-04-30 | $24.36 | $24.81 | $24.00 | $24.09 | $23.97 | 16,474 |
| 2018-04-27 | $24.00 | $24.21 | $24.00 | $24.20 | $24.08 | 12,566 |
| 2018-04-26 | $24.46 | $24.75 | $24.00 | $24.03 | $23.91 | 11,574 |
| 2018-04-25 | $24.96 | $24.96 | $24.00 | $24.16 | $24.04 | 14,839 |
| 2018-04-24 | $24.45 | $24.75 | $24.39 | $24.70 | $24.58 | 16,093 |
| 2018-04-23 | $24.60 | $25.00 | $24.16 | $24.45 | $24.33 | 27,799 |
| 2018-04-20 | $24.67 | $24.99 | $24.15 | $24.40 | $24.28 | 18,032 |
| 2018-04-19 | $24.70 | $24.86 | $24.39 | $24.55 | $24.43 | 6,798 |
| 2018-04-18 | $24.47 | $24.75 | $24.36 | $24.69 | $24.57 | 7,327 |
| 2018-04-17 | $24.40 | $24.68 | $24.27 | $24.41 | $24.29 | 10,128 |
| 2018-04-16 | $24.57 | $24.73 | $24.25 | $24.25 | $24.13 | 4,099 |
| 2018-04-13 | $24.66 | $24.98 | $24.25 | $24.45 | $24.33 | 11,250 |
| 2018-04-12 | $24.53 | $24.95 | $24.42 | $24.48 | $24.36 | 20,397 |
| 2018-04-11 | $24.41 | $24.60 | $24.25 | $24.45 | $24.33 | 38,811 |
| 2018-04-10 | $24.59 | $24.60 | $24.45 | $24.50 | $24.38 | 6,626 |
| 2018-04-09 | $24.46 | $24.70 | $24.44 | $24.58 | $24.46 | 12,468 |
| 2018-04-06 | $24.56 | $24.89 | $24.11 | $24.11 | $23.99 | 31,674 |
| 2018-04-05 | $24.65 | $24.70 | $24.48 | $24.62 | $24.50 | 10,836 |
| 2018-04-04 | $24.50 | $24.90 | $24.33 | $24.87 | $24.75 | 23,498 |
| 2018-04-03 | $24.90 | $24.95 | $24.50 | $24.68 | $24.56 | 14,540 |
| 2018-04-02 | $24.32 | $24.98 | $24.14 | $24.98 | $24.86 | 22,978 |
| 2018-03-29 | $24.40 | $24.40 | $20.76 | $24.40 | $24.28 | 25,340 |
| 2018-03-28 | $24.95 | $24.95 | $24.17 | $24.45 | $24.33 | 14,571 |
| 2018-03-27 | $24.63 | $24.74 | $24.00 | $24.20 | $24.08 | 24,025 |
| 2018-03-26 | $24.95 | $24.95 | $23.91 | $24.70 | $24.58 | 37,768 |
| 2018-03-23 | $24.39 | $24.99 | $24.05 | $24.62 | $24.50 | 39,362 |
| 2018-03-22 | $23.49 | $24.58 | $23.49 | $24.47 | $24.35 | 27,514 |
| 2018-03-21 | $23.84 | $23.89 | $23.06 | $23.42 | $23.31 | 17,442 |
| 2018-03-20 | $24.30 | $24.92 | $23.29 | $23.71 | $23.60 | 56,028 |
| 2018-03-19 | $23.86 | $24.44 | $23.84 | $24.22 | $24.10 | 78,926 |
| 2018-03-16 | $23.58 | $24.37 | $23.51 | $23.93 | $23.82 | 31,402 |
| 2018-03-15 | $23.00 | $23.91 | $23.00 | $23.50 | $23.39 | 26,963 |
| 2018-03-14 | $22.59 | $23.56 | $22.40 | $23.05 | $22.94 | 76,765 |
| 2018-03-13 | $22.80 | $22.80 | $22.35 | $22.53 | $22.42 | 34,354 |
| 2018-03-12 | $22.20 | $23.50 | $21.85 | $22.12 | $22.01 | 37,032 |
| 2018-03-09 | $22.33 | $22.50 | $22.02 | $22.33 | $22.22 | 17,215 |
| 2018-03-08 | $22.70 | $23.20 | $21.56 | $22.44 | $22.33 | 24,062 |
| 2018-03-07 | $23.14 | $23.30 | $22.56 | $22.56 | $22.45 | 10,809 |
| 2018-03-06 | $22.92 | $23.38 | $22.50 | $22.50 | $22.39 | 19,387 |
| 2018-03-05 | $22.90 | $23.07 | $22.71 | $22.75 | $22.64 | 12,409 |
| 2018-03-02 | $22.50 | $23.04 | $22.50 | $22.91 | $22.80 | 18,360 |
| 2018-03-01 | $22.76 | $23.20 | $22.50 | $22.54 | $22.43 | 22,540 |
| 2018-02-28 | $23.00 | $23.50 | $22.91 | $23.00 | $22.89 | 18,936 |
| 2018-02-27 | $22.83 | $23.12 | $22.16 | $22.86 | $22.75 | 17,110 |
| 2018-02-26 | $23.00 | $23.30 | $22.49 | $22.98 | $22.87 | 9,730 |
| 2018-02-23 | $22.54 | $23.36 | $22.54 | $23.00 | $22.89 | 5,030 |
| 2018-02-22 | $22.70 | $22.70 | $22.00 | $22.50 | $22.39 | 5,531 |
| 2018-02-21 | $22.50 | $23.58 | $22.08 | $22.60 | $22.49 | 6,517 |
| 2018-02-20 | $22.69 | $23.41 | $21.56 | $22.50 | $22.39 | 43,516 |
| 2018-02-16 | $22.28 | $22.83 | $21.68 | $22.68 | $22.57 | 107,624 |
| 2018-02-15 | $21.76 | $22.05 | $21.50 | $21.74 | $21.64 | 8,722 |
| 2018-02-14 | $23.50 | $23.50 | $21.60 | $21.80 | $21.70 | 23,066 |
| 2018-02-13 | $22.00 | $22.47 | $21.90 | $22.01 | $21.90 | 3,450 |
| 2018-02-12 | $21.19 | $23.00 | $21.19 | $22.00 | $21.89 | 6,442 |
| 2018-02-09 | $22.00 | $23.40 | $21.56 | $21.70 | $21.60 | 9,398 |
| 2018-02-08 | $21.87 | $24.00 | $21.52 | $22.00 | $21.89 | 11,852 |
| 2018-02-07 | $22.98 | $22.99 | $21.80 | $22.00 | $21.89 | 14,131 |
| 2018-02-06 | $21.82 | $24.00 | $20.70 | $23.00 | $22.89 | 12,184 |
| 2018-02-05 | $24.01 | $24.28 | $22.27 | $22.27 | $22.16 | 15,591 |
| 2018-02-02 | $24.77 | $24.77 | $23.52 | $24.51 | $24.39 | 8,087 |
| 2018-02-01 | $23.00 | $25.92 | $23.00 | $24.75 | $24.63 | 29,241 |
| 2018-01-31 | $21.45 | $22.90 | $21.45 | $22.76 | $22.65 | 6,122 |
| 2018-01-30 | $22.70 | $22.83 | $21.50 | $22.81 | $22.70 | 21,424 |
| 2018-01-29 | $21.67 | $22.32 | $17.34 | $22.32 | $22.21 | 10,500 |
| 2018-01-26 | $20.35 | $21.52 | $20.20 | $21.51 | $21.41 | 7,313 |
| 2018-01-25 | $19.72 | $21.09 | $19.72 | $20.50 | $20.40 | 646 |
| 2018-01-24 | $19.90 | $20.19 | $19.25 | $19.30 | $19.21 | 3,138 |
| 2018-01-23 | $20.00 | $20.00 | $18.37 | $19.25 | $19.16 | 12,189 |
| 2018-01-22 | $20.00 | $20.00 | $20.00 | $20.00 | $19.90 | 428 |
| 2018-01-19 | $19.75 | $20.00 | $19.53 | $20.00 | $19.90 | 7,733 |
| 2018-01-18 | $19.80 | $19.87 | $19.72 | $19.74 | $19.64 | 9,745 |
| 2018-01-17 | $19.81 | $19.81 | $19.81 | $19.81 | $19.71 | 50 |
| 2018-01-16 | $19.49 | $19.98 | $19.40 | $19.81 | $19.71 | 5,476 |
| 2018-01-12 | $19.28 | $19.70 | $18.19 | $19.70 | $19.61 | 11,812 |
| 2018-01-11 | $19.66 | $19.66 | $19.66 | $19.66 | $19.57 | 444 |
| 2018-01-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.66 | 71 |
| 2018-01-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.66 | 24 |
| 2018-01-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.66 | 494 |
| 2018-01-05 | $19.50 | $19.99 | $19.50 | $19.87 | $19.77 | 11,611 |
| 2018-01-04 | $19.44 | $19.93 | $19.44 | $19.70 | $19.61 | 1,520 |
| 2018-01-03 | $18.91 | $19.94 | $18.91 | $19.25 | $19.16 | 8,904 |
| 2018-01-02 | $19.99 | $19.99 | $18.51 | $18.91 | $18.82 | 13,943 |
| 2017-12-29 | $19.80 | $19.85 | $19.74 | $19.74 | $19.65 | 4,134 |
| 2017-12-28 | $20.01 | $20.50 | $19.60 | $19.60 | $19.51 | 3,051 |
| 2017-12-27 | $19.93 | $20.59 | $19.75 | $19.75 | $19.66 | 5,014 |
| 2017-12-26 | $19.23 | $19.95 | $19.10 | $19.95 | $19.85 | 12,640 |
| 2017-12-22 | $19.20 | $19.70 | $19.10 | $19.10 | $19.01 | 1,315 |
| 2017-12-21 | $19.38 | $19.72 | $19.15 | $19.16 | $19.07 | 9,518 |
| 2017-12-20 | $19.00 | $19.55 | $19.00 | $19.55 | $19.46 | 7,004 |
| 2017-12-19 | $19.00 | $19.80 | $18.90 | $19.00 | $18.91 | 18,969 |
| 2017-12-18 | $20.58 | $20.58 | $19.00 | $19.10 | $19.01 | 10,094 |
| 2017-12-15 | $18.01 | $20.34 | $17.82 | $19.00 | $18.91 | 21,996 |
| 2017-12-14 | $19.98 | $20.00 | $19.50 | $19.50 | $19.41 | 10,097 |
| 2017-12-13 | $20.04 | $20.23 | $19.98 | $19.98 | $19.88 | 5,654 |
| 2017-12-12 | $20.75 | $20.75 | $19.08 | $20.10 | $20.00 | 10,897 |
| 2017-12-11 | $19.63 | $20.61 | $19.63 | $20.50 | $20.40 | 5,153 |
| 2017-12-08 | $21.32 | $21.32 | $20.11 | $20.45 | $20.35 | 9,588 |
| 2017-12-07 | $20.50 | $20.98 | $20.46 | $20.52 | $20.42 | 63,438 |
| 2017-12-06 | $20.50 | $20.50 | $19.95 | $20.32 | $20.22 | 30,319 |
| 2017-12-05 | $21.00 | $21.31 | $20.00 | $20.27 | $20.17 | 84,882 |
| 2017-12-04 | $19.51 | $23.18 | $19.51 | $21.00 | $20.90 | 13,726 |
| 2017-12-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.81 | 568 |
| 2017-11-30 | $18.30 | $19.78 | $18.13 | $18.58 | $18.49 | 59,502 |
| 2017-11-29 | $17.75 | $18.21 | $17.69 | $18.21 | $18.12 | 3,579 |
| 2017-11-28 | $17.65 | $17.73 | $17.40 | $17.73 | $17.64 | 4,032 |
| 2017-11-27 | $17.65 | $17.65 | $17.12 | $17.62 | $17.54 | 7,026 |
| 2017-11-24 | $17.08 | $17.60 | $17.08 | $17.60 | $17.52 | 527 |
| 2017-11-22 | $16.40 | $17.72 | $16.40 | $17.65 | $17.57 | 11,410 |
| 2017-11-21 | $16.66 | $16.90 | $16.66 | $16.90 | $16.82 | 1,143 |
| 2017-11-20 | $16.73 | $16.95 | $16.35 | $16.35 | $16.27 | 5,865 |
| 2017-11-17 | $17.00 | $17.00 | $15.96 | $16.75 | $16.67 | 9,481 |
| 2017-11-16 | $16.66 | $16.97 | $16.66 | $16.97 | $16.89 | 8,641 |
| 2017-11-15 | $16.68 | $16.68 | $16.67 | $16.67 | $16.59 | 662 |
| 2017-11-14 | $16.50 | $16.83 | $16.50 | $16.83 | $16.75 | 953 |
| 2017-11-13 | $16.82 | $16.94 | $16.50 | $16.51 | $16.43 | 4,607 |
| 2017-11-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.67 | 105 |
| 2017-11-09 | $16.85 | $16.85 | $16.51 | $16.75 | $16.67 | 6,136 |
| 2017-11-08 | $16.51 | $16.98 | $16.50 | $16.98 | $16.90 | 21,925 |
| 2017-11-07 | $16.31 | $16.55 | $16.31 | $16.55 | $16.47 | 3,263 |
| 2017-11-06 | $16.33 | $16.63 | $16.28 | $16.63 | $16.55 | 2,629 |
| 2017-11-03 | $16.32 | $16.66 | $16.32 | $16.51 | $16.43 | 4,788 |
| 2017-11-02 | $16.42 | $16.65 | $16.11 | $16.36 | $16.28 | 11,462 |
| 2017-11-01 | $16.16 | $16.31 | $16.02 | $16.30 | $16.22 | 18,493 |
| 2017-10-31 | $16.44 | $16.86 | $16.44 | $16.71 | $16.63 | 25,336 |
| 2017-10-30 | $16.10 | $16.25 | $15.92 | $16.25 | $16.17 | 4,569 |
| 2017-10-27 | $16.06 | $16.20 | $15.90 | $16.10 | $16.02 | 6,130 |
| 2017-10-26 | $15.68 | $16.15 | $15.68 | $16.15 | $16.07 | 11,872 |
| 2017-10-25 | $15.98 | $16.10 | $15.95 | $16.05 | $15.97 | 14,415 |
| 2017-10-24 | $16.00 | $16.00 | $15.64 | $15.79 | $15.71 | 1,070 |
| 2017-10-23 | $16.15 | $16.15 | $15.81 | $16.00 | $15.92 | 1,536 |
| 2017-10-20 | $15.90 | $16.15 | $15.90 | $16.15 | $16.07 | 8,968 |
| 2017-10-19 | $15.26 | $15.99 | $15.26 | $15.99 | $15.91 | 3,526 |
| 2017-10-18 | $15.87 | $16.02 | $15.87 | $16.01 | $15.93 | 9,112 |
| 2017-10-17 | $15.34 | $16.03 | $15.34 | $16.03 | $15.95 | 24,039 |
| 2017-10-16 | $15.60 | $15.80 | $15.22 | $15.22 | $15.15 | 6,011 |
| 2017-10-13 | $15.98 | $16.04 | $15.61 | $15.61 | $15.54 | 7,301 |
| 2017-10-12 | $15.72 | $15.78 | $15.66 | $15.66 | $15.58 | 8,529 |
| 2017-10-11 | $16.05 | $16.05 | $15.61 | $15.89 | $15.81 | 2,612 |
| 2017-10-10 | $15.84 | $16.05 | $15.76 | $16.05 | $15.97 | 11,085 |
| 2017-10-09 | $16.00 | $16.00 | $15.60 | $15.95 | $15.87 | 15,431 |
| 2017-10-06 | $15.60 | $16.05 | $15.60 | $16.05 | $15.97 | 6,784 |
| 2017-10-05 | $15.42 | $15.84 | $15.42 | $15.84 | $15.76 | 1,286 |
| 2017-10-04 | $16.10 | $16.10 | $16.10 | $16.10 | $16.02 | 100 |
| 2017-10-03 | $16.20 | $16.20 | $15.98 | $16.01 | $15.93 | 2,794 |
| 2017-10-02 | $16.10 | $16.15 | $15.60 | $16.08 | $16.00 | 16,023 |
| 2017-09-29 | $15.99 | $16.09 | $15.84 | $16.09 | $16.01 | 8,680 |
| 2017-09-28 | $15.35 | $16.52 | $15.35 | $16.00 | $15.92 | 67,650 |
| 2017-09-27 | $15.18 | $15.44 | $15.18 | $15.34 | $15.27 | 12,166 |
| 2017-09-26 | $15.20 | $15.20 | $15.04 | $15.19 | $15.12 | 1,809 |
| 2017-09-25 | $15.20 | $15.21 | $15.00 | $15.20 | $15.13 | 9,550 |
| 2017-09-22 | $15.02 | $15.19 | $15.00 | $15.06 | $14.99 | 1,450 |
| 2017-09-21 | $15.18 | $15.25 | $15.12 | $15.21 | $15.14 | 28,150 |
| 2017-09-20 | $15.00 | $15.18 | $15.00 | $15.18 | $15.11 | 11,557 |
| 2017-09-19 | $15.08 | $15.09 | $14.91 | $15.00 | $14.93 | 4,497 |
| 2017-09-18 | $14.80 | $15.15 | $14.70 | $14.85 | $14.78 | 22,991 |
| 2017-09-15 | $15.19 | $15.20 | $14.65 | $14.65 | $14.58 | 65,522 |
| 2017-09-14 | $14.98 | $15.25 | $14.98 | $15.20 | $15.13 | 17,480 |
| 2017-09-13 | $15.25 | $15.25 | $15.00 | $15.00 | $14.93 | 13,053 |
| 2017-09-12 | $15.20 | $15.20 | $15.00 | $15.20 | $15.13 | 9,660 |
| 2017-09-11 | $15.06 | $15.23 | $14.95 | $15.10 | $15.03 | 19,734 |
| 2017-09-08 | $15.03 | $15.24 | $15.03 | $15.13 | $15.05 | 2,326 |
| 2017-09-07 | $15.24 | $15.24 | $15.00 | $15.08 | $15.01 | 7,501 |
| 2017-09-06 | $14.57 | $15.00 | $14.57 | $14.94 | $14.87 | 33,121 |
| 2017-09-05 | $14.95 | $14.95 | $14.51 | $14.80 | $14.73 | 30,522 |
| 2017-09-01 | $15.00 | $15.25 | $14.76 | $14.76 | $14.69 | 21,985 |
| 2017-08-31 | $15.06 | $15.25 | $15.00 | $15.00 | $14.93 | 19,892 |
| 2017-08-30 | $14.80 | $15.06 | $14.73 | $15.06 | $14.99 | 45,750 |
| 2017-08-29 | $14.80 | $14.85 | $14.53 | $14.70 | $14.63 | 43,714 |
| 2017-08-28 | $14.95 | $14.95 | $14.80 | $14.90 | $14.83 | 11,191 |
| 2017-08-25 | $15.35 | $15.50 | $15.00 | $15.08 | $15.00 | 4,078 |
| 2017-08-24 | $15.09 | $15.20 | $14.90 | $15.20 | $15.13 | 3,375 |
| 2017-08-23 | $15.43 | $15.50 | $14.79 | $15.16 | $15.09 | 23,893 |
| 2017-08-22 | $15.90 | $15.90 | $15.17 | $15.28 | $15.21 | 21,575 |
| 2017-08-21 | $16.01 | $16.16 | $15.78 | $15.90 | $15.82 | 12,345 |
| 2017-08-18 | $15.99 | $15.99 | $15.99 | $15.99 | $15.91 | 703 |
| 2017-08-17 | $15.78 | $16.01 | $15.78 | $16.01 | $15.93 | 228 |
| 2017-08-16 | $15.60 | $15.83 | $15.60 | $15.83 | $15.75 | 1,351 |
| 2017-08-15 | $16.00 | $16.00 | $15.52 | $15.52 | $15.45 | 1,661 |
| 2017-08-14 | $15.99 | $16.06 | $15.16 | $16.00 | $15.92 | 3,969 |
| 2017-08-11 | $15.32 | $16.12 | $15.21 | $16.06 | $15.98 | 1,480 |
| 2017-08-10 | $15.00 | $15.30 | $15.00 | $15.17 | $15.10 | 9,895 |
| 2017-08-09 | $15.25 | $15.30 | $15.05 | $15.18 | $15.11 | 10,270 |
| 2017-08-08 | $15.05 | $15.17 | $15.00 | $15.15 | $15.08 | 23,031 |
| 2017-08-07 | $15.00 | $15.05 | $14.90 | $15.01 | $14.94 | 49,595 |
| 2017-08-04 | $14.99 | $15.00 | $14.84 | $15.00 | $14.93 | 22,020 |
| 2017-08-03 | $14.90 | $14.94 | $14.75 | $14.82 | $14.75 | 52,740 |
| 2017-08-02 | $14.81 | $14.85 | $14.80 | $14.80 | $14.73 | 15,841 |
| 2017-08-01 | $14.75 | $14.95 | $14.70 | $14.89 | $14.82 | 11,794 |
| 2017-07-31 | $14.85 | $14.85 | $14.70 | $14.78 | $14.70 | 24,569 |
| 2017-07-28 | $14.75 | $14.95 | $14.75 | $14.90 | $14.83 | 14,962 |
| 2017-07-27 | $14.91 | $14.91 | $14.61 | $14.61 | $14.54 | 39,125 |
| 2017-07-26 | $14.79 | $14.89 | $14.55 | $14.85 | $14.78 | 53,882 |
| 2017-07-25 | $14.75 | $14.82 | $14.60 | $14.74 | $14.67 | 63,615 |
| 2017-07-24 | $14.68 | $14.70 | $14.55 | $14.65 | $14.58 | 7,160 |
| 2017-07-21 | $14.65 | $14.75 | $14.65 | $14.65 | $14.58 | 27,009 |
| 2017-07-20 | $14.65 | $14.68 | $14.60 | $14.65 | $14.58 | 30,812 |
| 2017-07-19 | $14.59 | $14.67 | $14.55 | $14.65 | $14.58 | 51,520 |
| 2017-07-18 | $14.65 | $14.75 | $14.65 | $14.70 | $14.63 | 8,236 |
| 2017-07-17 | $14.66 | $14.68 | $14.64 | $14.66 | $14.59 | 16,755 |
| 2017-07-14 | $14.77 | $14.81 | $14.60 | $14.65 | $14.58 | 43,965 |
| 2017-07-13 | $14.77 | $15.00 | $14.77 | $14.95 | $14.88 | 53,947 |
| 2017-07-12 | $14.77 | $15.00 | $14.51 | $14.90 | $14.83 | 81,366 |
| 2017-07-11 | $14.85 | $15.00 | $14.80 | $14.94 | $14.87 | 28,963 |
| 2017-07-10 | $15.00 | $15.21 | $14.79 | $14.85 | $14.78 | 42,539 |
| 2017-07-07 | $15.00 | $15.04 | $14.97 | $15.00 | $14.92 | 8,178 |
| 2017-07-06 | $15.27 | $15.31 | $14.95 | $14.95 | $14.88 | 24,422 |
| 2017-07-05 | $14.90 | $15.20 | $14.89 | $15.14 | $15.07 | 12,966 |
| 2017-07-03 | $15.27 | $15.27 | $15.00 | $15.05 | $14.98 | 10,402 |
| 2017-06-30 | $14.83 | $15.13 | $14.83 | $15.00 | $14.93 | 31,629 |
| 2017-06-29 | $15.15 | $15.15 | $14.74 | $14.86 | $14.79 | 90,184 |
| 2017-06-28 | $15.22 | $15.25 | $15.10 | $15.15 | $15.08 | 70,957 |
| 2017-06-27 | $15.90 | $15.90 | $15.00 | $15.25 | $15.18 | 715,342 |
Esquire Financial Holdings Inc (ESQ) News Headlines
Recent Esquire Financial Holdings Inc (ESQ) News
Similar Companies to Esquire Financial Holdings Inc (ESQ) 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 |