Guaranty Bancshares Inc (TX) (GNTY) Exchange: NASDAQ
Data as of May 2, 2025
$40.40 ($-0.40) -0.98%
Guaranty Bancshares Inc (TX) - Daily Information
Click for more stock information on Guaranty Bancshares Inc (TX).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.61 |
| Previous Close | $40.40 |
| High | $40.83 |
| Low | $39.88 |
| Adjusted Open | $40.61 |
| Previous Adjusted Close | $40.40 |
| Adjusted High | $40.83 |
| Adjusted Low | $39.88 |
About Guaranty Bancshares Inc (TX) (GNTY)
Guaranty Bancshares Inc (TX), which trades on the NASDAQ under ticker symbol GNTY, is a financial holding company operating as a subdivision of the Rosebar Financial Group with its main office in Centerville, Texas. The Rosebar Financial Group serves Midwestern, Southwestern, and Plains states, with 178 locations in Texas, Oklahoma, New Mexico, Wyoming, Colorado, and Kansas. Originally established in 1986, in its 33 years in the banking industry, the company has grown from its humble beginnings in the rapidly-growing town of Centerville to 268 full-time employees and 68 part-time employees in 2019. The total assets for the past year, ended December 31st, 2019, was approximately $3.3 billion. The bank also operates with several subsidiaries including Guaranty Bank & Trust Company, a financial services corporation that provides online and retail banking services throughout the 6 states of service. The company also specializes in retail banking services, offering services such as business & personal banking, loans & mortgages, asset management, investments among other services.
Invest in Guaranty Bancshares Inc (TX) (GNTY)
Historical Stock Data for Guaranty Bancshares Inc (TX) (GNTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $40.61 | $40.83 | $39.88 | $40.40 | $40.40 | 30,764 |
| 2025-03-27 | $40.92 | $41.39 | $40.56 | $40.80 | $40.80 | 20,532 |
| 2025-03-26 | $39.77 | $41.28 | $39.58 | $40.77 | $40.77 | 54,821 |
| 2025-03-25 | $40.60 | $40.60 | $39.87 | $39.89 | $39.89 | 16,336 |
| 2025-03-24 | $40.21 | $41.00 | $40.20 | $40.58 | $40.58 | 19,903 |
| 2025-03-21 | $39.77 | $40.55 | $39.23 | $39.45 | $39.45 | 77,141 |
| 2025-03-20 | $40.13 | $40.86 | $39.60 | $40.19 | $40.19 | 14,070 |
| 2025-03-19 | $39.85 | $41.00 | $39.24 | $40.45 | $40.45 | 21,963 |
| 2025-03-18 | $39.58 | $40.26 | $39.58 | $40.18 | $40.18 | 20,710 |
| 2025-03-17 | $40.52 | $40.52 | $39.39 | $39.93 | $39.93 | 29,524 |
| 2025-03-14 | $40.25 | $40.49 | $39.50 | $40.16 | $40.16 | 16,090 |
| 2025-03-13 | $39.40 | $39.97 | $39.06 | $39.47 | $39.47 | 19,512 |
| 2025-03-12 | $39.34 | $39.81 | $38.50 | $39.41 | $39.41 | 35,117 |
| 2025-03-11 | $38.70 | $39.63 | $38.63 | $39.12 | $39.12 | 29,292 |
| 2025-03-10 | $39.43 | $39.75 | $38.42 | $38.65 | $38.65 | 34,851 |
| 2025-03-07 | $39.42 | $40.11 | $39.17 | $39.61 | $39.61 | 19,185 |
| 2025-03-06 | $39.76 | $40.06 | $39.21 | $39.92 | $39.92 | 30,752 |
| 2025-03-05 | $39.01 | $40.25 | $39.01 | $40.02 | $40.02 | 45,584 |
| 2025-03-04 | $39.72 | $40.41 | $38.89 | $39.26 | $39.26 | 37,303 |
| 2025-03-03 | $40.31 | $40.86 | $39.90 | $40.08 | $40.08 | 30,526 |
| 2025-02-28 | $40.00 | $40.57 | $39.83 | $40.45 | $40.45 | 43,580 |
| 2025-02-27 | $39.70 | $40.02 | $39.52 | $39.72 | $39.72 | 33,884 |
| 2025-02-26 | $39.98 | $40.00 | $39.27 | $39.86 | $39.86 | 35,486 |
| 2025-02-25 | $40.25 | $40.55 | $39.95 | $40.00 | $40.00 | 23,358 |
| 2025-02-24 | $40.26 | $40.67 | $39.85 | $39.99 | $39.99 | 22,198 |
| 2025-02-21 | $41.11 | $41.11 | $39.89 | $40.04 | $40.04 | 44,172 |
| 2025-02-20 | $41.10 | $41.20 | $40.01 | $40.80 | $40.80 | 30,490 |
| 2025-02-19 | $41.10 | $41.51 | $40.72 | $41.50 | $41.50 | 21,280 |
| 2025-02-18 | $40.92 | $41.82 | $39.90 | $41.50 | $41.50 | 26,466 |
| 2025-02-14 | $41.95 | $41.95 | $41.05 | $41.14 | $41.14 | 13,614 |
| 2025-02-13 | $41.26 | $41.48 | $40.54 | $41.39 | $41.39 | 18,795 |
| 2025-02-12 | $40.84 | $41.26 | $40.83 | $40.89 | $40.89 | 24,819 |
| 2025-02-11 | $41.12 | $42.00 | $41.12 | $41.59 | $41.59 | 19,544 |
| 2025-02-10 | $41.38 | $41.66 | $40.90 | $41.21 | $41.21 | 21,018 |
| 2025-02-07 | $42.19 | $42.19 | $41.18 | $41.37 | $41.37 | 18,451 |
| 2025-02-06 | $42.34 | $42.65 | $42.23 | $42.34 | $42.34 | 20,207 |
| 2025-02-05 | $41.90 | $42.27 | $41.62 | $42.27 | $42.27 | 23,572 |
| 2025-02-04 | $40.37 | $41.98 | $40.37 | $41.88 | $41.88 | 26,923 |
| 2025-02-03 | $40.45 | $41.17 | $40.00 | $40.77 | $40.77 | 47,953 |
| 2025-01-31 | $41.26 | $42.46 | $41.08 | $41.11 | $41.11 | 45,779 |
| 2025-01-30 | $41.98 | $42.53 | $41.26 | $41.66 | $41.66 | 42,044 |
| 2025-01-29 | $42.19 | $42.95 | $41.70 | $41.94 | $41.94 | 65,090 |
| 2025-01-28 | $41.49 | $42.83 | $41.49 | $42.07 | $42.07 | 64,158 |
| 2025-01-27 | $41.76 | $42.69 | $41.45 | $41.90 | $41.90 | 66,196 |
| 2025-01-24 | $41.49 | $41.89 | $40.10 | $41.26 | $41.26 | 101,753 |
| 2025-01-23 | $41.44 | $42.15 | $40.60 | $41.30 | $41.30 | 95,252 |
| 2025-01-22 | $39.25 | $41.66 | $38.76 | $41.30 | $41.30 | 66,073 |
| 2025-01-21 | $36.75 | $38.91 | $36.20 | $38.76 | $38.76 | 73,737 |
| 2025-01-17 | $34.99 | $35.46 | $34.29 | $35.32 | $35.32 | 38,765 |
| 2025-01-16 | $34.80 | $35.11 | $34.49 | $34.72 | $34.72 | 22,436 |
| 2025-01-15 | $35.15 | $35.30 | $34.45 | $35.17 | $35.17 | 24,559 |
| 2025-01-14 | $33.40 | $34.26 | $33.15 | $34.10 | $34.10 | 53,845 |
| 2025-01-13 | $32.85 | $33.48 | $32.85 | $33.38 | $33.38 | 33,673 |
| 2025-01-10 | $33.22 | $33.30 | $32.31 | $32.67 | $32.67 | 34,733 |
| 2025-01-08 | $33.78 | $34.30 | $33.60 | $33.99 | $33.99 | 52,916 |
| 2025-01-07 | $34.03 | $34.17 | $33.35 | $33.93 | $33.93 | 100,682 |
| 2025-01-06 | $34.22 | $34.66 | $33.37 | $33.92 | $33.92 | 121,249 |
| 2025-01-03 | $34.10 | $34.30 | $33.32 | $34.20 | $34.20 | 169,853 |
| 2025-01-02 | $34.99 | $34.99 | $33.45 | $33.76 | $33.76 | 40,560 |
| 2024-12-31 | $35.00 | $35.04 | $34.42 | $34.60 | $34.60 | 22,281 |
| 2024-12-30 | $33.70 | $35.12 | $33.70 | $34.73 | $34.73 | 26,457 |
| 2024-12-27 | $34.86 | $35.19 | $33.70 | $34.46 | $34.46 | 139,316 |
| 2024-12-26 | $34.80 | $35.28 | $34.30 | $35.27 | $35.27 | 77,448 |
| 2024-12-24 | $34.80 | $35.00 | $33.92 | $35.00 | $35.00 | 34,742 |
| 2024-12-23 | $34.39 | $34.94 | $34.00 | $34.40 | $34.40 | 57,681 |
| 2024-12-20 | $33.03 | $35.00 | $33.03 | $34.69 | $34.69 | 96,893 |
| 2024-12-19 | $34.50 | $34.65 | $33.35 | $33.82 | $33.82 | 26,305 |
| 2024-12-18 | $36.80 | $36.85 | $34.12 | $34.38 | $34.38 | 125,028 |
| 2024-12-17 | $36.57 | $36.80 | $36.41 | $36.53 | $36.53 | 29,323 |
| 2024-12-16 | $37.01 | $37.01 | $36.40 | $36.70 | $36.70 | 33,124 |
| 2024-12-13 | $36.94 | $36.94 | $36.03 | $36.68 | $36.68 | 11,607 |
| 2024-12-12 | $36.89 | $36.98 | $36.16 | $36.94 | $36.94 | 13,008 |
| 2024-12-11 | $36.82 | $37.60 | $36.82 | $37.16 | $37.16 | 27,201 |
| 2024-12-10 | $37.45 | $37.55 | $36.38 | $36.64 | $36.64 | 45,871 |
| 2024-12-09 | $37.40 | $37.60 | $36.84 | $37.11 | $37.11 | 17,119 |
| 2024-12-06 | $36.74 | $37.14 | $36.25 | $37.12 | $37.12 | 18,654 |
| 2024-12-05 | $37.15 | $37.50 | $36.39 | $36.88 | $36.88 | 30,260 |
| 2024-12-04 | $36.55 | $37.22 | $36.24 | $37.22 | $37.22 | 34,577 |
| 2024-12-03 | $36.65 | $37.05 | $36.09 | $36.27 | $36.27 | 42,538 |
| 2024-12-02 | $37.31 | $37.50 | $35.99 | $37.08 | $37.08 | 39,572 |
| 2024-11-29 | $37.09 | $37.50 | $36.70 | $36.82 | $36.82 | 14,312 |
| 2024-11-27 | $38.00 | $38.01 | $37.00 | $37.32 | $37.32 | 16,464 |
| 2024-11-26 | $38.48 | $38.74 | $37.44 | $37.65 | $37.65 | 13,650 |
| 2024-11-25 | $37.80 | $38.93 | $37.70 | $38.66 | $38.66 | 35,610 |
| 2024-11-22 | $37.27 | $37.82 | $36.85 | $37.80 | $37.80 | 21,054 |
| 2024-11-21 | $36.50 | $37.12 | $36.50 | $36.77 | $36.77 | 14,840 |
| 2024-11-20 | $36.28 | $36.28 | $35.88 | $36.06 | $36.06 | 12,781 |
| 2024-11-19 | $36.29 | $36.79 | $35.79 | $36.59 | $36.59 | 14,094 |
| 2024-11-18 | $36.03 | $36.39 | $36.03 | $36.13 | $36.13 | 17,723 |
| 2024-11-15 | $36.36 | $36.53 | $35.19 | $36.05 | $36.05 | 18,001 |
| 2024-11-14 | $35.12 | $36.35 | $35.12 | $36.22 | $36.22 | 18,001 |
| 2024-11-13 | $36.16 | $36.34 | $35.39 | $35.39 | $35.39 | 16,603 |
| 2024-11-12 | $36.37 | $36.67 | $34.76 | $35.71 | $35.71 | 30,954 |
| 2024-11-11 | $36.35 | $36.98 | $36.35 | $36.79 | $36.79 | 14,814 |
| 2024-11-08 | $34.89 | $36.51 | $34.68 | $36.02 | $36.02 | 13,752 |
| 2024-11-07 | $35.48 | $35.48 | $34.15 | $34.59 | $34.59 | 30,868 |
| 2024-11-06 | $34.00 | $36.50 | $33.77 | $35.99 | $35.99 | 81,134 |
| 2024-11-05 | $32.61 | $33.51 | $32.61 | $33.40 | $33.40 | 13,737 |
| 2024-11-04 | $32.53 | $32.66 | $32.04 | $32.60 | $32.60 | 8,555 |
| 2024-11-01 | $32.52 | $33.05 | $32.41 | $32.93 | $32.93 | 10,595 |
| 2024-10-31 | $32.35 | $33.73 | $32.11 | $32.86 | $32.86 | 8,406 |
| 2024-10-30 | $33.00 | $33.68 | $32.94 | $32.94 | $32.94 | 10,838 |
| 2024-10-29 | $33.59 | $33.74 | $33.57 | $33.71 | $33.71 | 10,533 |
| 2024-10-28 | $33.35 | $33.56 | $32.27 | $33.56 | $33.56 | 11,702 |
| 2024-10-25 | $33.90 | $33.99 | $32.85 | $32.85 | $32.85 | 5,620 |
| 2024-10-24 | $33.45 | $34.09 | $33.45 | $33.88 | $33.88 | 7,654 |
| 2024-10-23 | $33.34 | $34.64 | $33.34 | $34.35 | $34.35 | 9,159 |
| 2024-10-22 | $33.50 | $33.77 | $32.90 | $33.76 | $33.76 | 9,431 |
| 2024-10-21 | $35.50 | $35.50 | $32.53 | $32.53 | $32.53 | 13,458 |
| 2024-10-18 | $35.78 | $35.87 | $34.23 | $34.74 | $34.74 | 15,323 |
| 2024-10-17 | $35.02 | $35.84 | $35.02 | $35.58 | $35.58 | 10,432 |
| 2024-10-16 | $34.39 | $35.27 | $34.35 | $35.02 | $35.02 | 13,895 |
| 2024-10-15 | $33.97 | $34.98 | $33.25 | $34.15 | $34.15 | 21,095 |
| 2024-10-14 | $34.21 | $34.21 | $33.42 | $33.91 | $33.91 | 9,731 |
| 2024-10-11 | $33.00 | $33.72 | $32.89 | $33.72 | $33.72 | 14,402 |
| 2024-10-10 | $32.60 | $33.00 | $32.52 | $32.87 | $32.87 | 5,753 |
| 2024-10-09 | $32.89 | $33.48 | $32.73 | $32.94 | $32.94 | 14,574 |
| 2024-10-08 | $33.10 | $33.12 | $32.84 | $32.85 | $32.85 | 9,767 |
| 2024-10-07 | $32.98 | $33.11 | $32.61 | $32.88 | $32.88 | 13,176 |
| 2024-10-04 | $33.46 | $33.46 | $33.01 | $33.14 | $33.14 | 9,629 |
| 2024-10-03 | $33.24 | $33.24 | $32.41 | $32.54 | $32.54 | 10,675 |
| 2024-10-02 | $33.17 | $33.50 | $32.85 | $33.10 | $33.10 | 22,117 |
| 2024-10-01 | $34.12 | $34.19 | $32.72 | $32.94 | $32.94 | 10,251 |
| 2024-09-30 | $34.14 | $34.50 | $33.65 | $34.38 | $34.38 | 7,306 |
| 2024-09-27 | $34.60 | $34.97 | $34.00 | $34.46 | $34.22 | 11,356 |
| 2024-09-26 | $34.74 | $34.74 | $33.70 | $33.98 | $33.74 | 9,225 |
| 2024-09-25 | $34.24 | $34.42 | $33.70 | $34.13 | $33.89 | 8,899 |
| 2024-09-24 | $34.48 | $34.59 | $34.29 | $34.30 | $34.06 | 7,923 |
| 2024-09-23 | $34.94 | $35.50 | $34.68 | $34.96 | $34.72 | 12,660 |
| 2024-09-20 | $35.90 | $36.03 | $34.67 | $34.69 | $34.45 | 49,798 |
| 2024-09-19 | $36.73 | $37.28 | $35.55 | $36.32 | $36.07 | 14,273 |
| 2024-09-18 | $34.92 | $36.20 | $34.85 | $35.58 | $35.33 | 23,687 |
| 2024-09-17 | $34.99 | $35.75 | $34.52 | $34.99 | $34.75 | 20,940 |
| 2024-09-16 | $34.85 | $34.99 | $34.62 | $34.87 | $34.63 | 8,283 |
| 2024-09-13 | $34.00 | $34.91 | $33.81 | $34.44 | $34.20 | 14,679 |
| 2024-09-12 | $33.32 | $33.91 | $33.32 | $33.82 | $33.59 | 5,751 |
| 2024-09-11 | $33.10 | $33.47 | $32.79 | $33.03 | $32.80 | 11,669 |
| 2024-09-10 | $33.14 | $33.99 | $33.14 | $33.96 | $33.72 | 8,728 |
| 2024-09-09 | $34.06 | $34.17 | $33.50 | $33.51 | $33.28 | 13,431 |
| 2024-09-06 | $32.78 | $33.53 | $32.78 | $33.06 | $32.83 | 11,236 |
| 2024-09-05 | $34.44 | $34.44 | $33.50 | $33.55 | $33.32 | 9,440 |
| 2024-09-04 | $34.50 | $34.75 | $34.00 | $34.19 | $33.95 | 13,040 |
| 2024-09-03 | $34.31 | $35.09 | $34.28 | $34.67 | $34.43 | 22,329 |
| 2024-08-30 | $34.50 | $35.06 | $34.14 | $34.79 | $34.55 | 30,422 |
| 2024-08-29 | $34.49 | $34.50 | $32.05 | $34.30 | $34.06 | 43,803 |
| 2024-08-28 | $33.63 | $34.14 | $32.85 | $33.96 | $33.72 | 17,566 |
| 2024-08-27 | $32.86 | $34.08 | $32.86 | $33.93 | $33.69 | 8,463 |
| 2024-08-26 | $33.90 | $34.26 | $33.58 | $33.82 | $33.59 | 16,506 |
| 2024-08-23 | $32.91 | $35.30 | $32.11 | $33.43 | $33.20 | 64,754 |
| 2024-08-22 | $32.65 | $32.93 | $32.15 | $32.81 | $32.58 | 8,865 |
| 2024-08-21 | $32.06 | $32.74 | $32.06 | $32.49 | $32.26 | 7,772 |
| 2024-08-20 | $33.00 | $33.00 | $32.35 | $32.44 | $32.22 | 13,245 |
| 2024-08-19 | $32.62 | $32.99 | $32.62 | $32.99 | $32.76 | 7,262 |
| 2024-08-16 | $32.15 | $32.82 | $31.67 | $32.55 | $32.32 | 11,698 |
| 2024-08-15 | $31.69 | $32.30 | $31.59 | $32.13 | $31.91 | 17,584 |
| 2024-08-14 | $30.99 | $31.03 | $30.49 | $30.83 | $30.62 | 10,693 |
| 2024-08-13 | $30.41 | $31.44 | $30.24 | $31.31 | $31.09 | 13,342 |
| 2024-08-12 | $31.20 | $31.20 | $30.27 | $30.27 | $30.06 | 21,383 |
| 2024-08-09 | $31.11 | $31.11 | $30.62 | $30.81 | $30.81 | 10,968 |
| 2024-08-08 | $30.40 | $31.25 | $30.40 | $31.17 | $31.17 | 22,255 |
| 2024-08-07 | $31.10 | $31.10 | $30.16 | $30.27 | $30.27 | 17,440 |
| 2024-08-06 | $30.64 | $31.07 | $30.56 | $30.71 | $30.71 | 14,542 |
| 2024-08-05 | $30.16 | $31.19 | $29.65 | $30.93 | $30.93 | 30,933 |
| 2024-08-02 | $30.91 | $31.94 | $30.91 | $31.58 | $31.58 | 19,546 |
| 2024-08-01 | $34.00 | $34.00 | $31.49 | $32.29 | $32.29 | 40,341 |
| 2024-07-31 | $34.01 | $34.89 | $33.90 | $34.53 | $34.53 | 32,054 |
| 2024-07-30 | $33.60 | $34.25 | $33.05 | $33.98 | $33.98 | 20,996 |
| 2024-07-29 | $35.70 | $35.70 | $33.19 | $33.51 | $33.51 | 17,846 |
| 2024-07-26 | $33.86 | $35.70 | $33.84 | $35.46 | $35.46 | 60,472 |
| 2024-07-25 | $32.48 | $33.72 | $31.87 | $33.58 | $33.58 | 24,882 |
| 2024-07-24 | $34.88 | $35.75 | $30.12 | $32.06 | $32.06 | 134,635 |
| 2024-07-23 | $34.34 | $35.75 | $34.03 | $34.97 | $34.97 | 46,110 |
| 2024-07-22 | $33.61 | $34.50 | $33.12 | $34.40 | $34.40 | 18,612 |
| 2024-07-19 | $33.74 | $34.25 | $33.24 | $33.68 | $33.68 | 19,340 |
| 2024-07-18 | $34.23 | $34.50 | $33.08 | $33.77 | $33.77 | 25,193 |
| 2024-07-17 | $33.33 | $34.81 | $33.33 | $34.50 | $34.50 | 70,012 |
| 2024-07-16 | $32.49 | $34.26 | $31.99 | $33.46 | $33.46 | 88,627 |
| 2024-07-15 | $34.07 | $34.90 | $31.95 | $32.12 | $32.12 | 50,079 |
| 2024-07-12 | $33.00 | $33.10 | $30.99 | $32.73 | $32.73 | 17,677 |
| 2024-07-11 | $31.38 | $32.84 | $31.38 | $32.56 | $32.56 | 30,390 |
| 2024-07-10 | $30.00 | $31.24 | $30.00 | $30.90 | $30.90 | 21,725 |
| 2024-07-09 | $30.10 | $30.10 | $29.94 | $29.97 | $29.97 | 4,482 |
| 2024-07-08 | $30.20 | $30.20 | $29.54 | $29.92 | $29.92 | 25,321 |
| 2024-07-05 | $30.40 | $30.51 | $29.57 | $29.70 | $29.70 | 28,176 |
| 2024-07-03 | $30.70 | $30.97 | $30.22 | $30.50 | $30.50 | 13,857 |
| 2024-07-02 | $30.37 | $30.90 | $30.37 | $30.75 | $30.75 | 11,340 |
| 2024-07-01 | $31.50 | $31.73 | $30.46 | $30.76 | $30.76 | 29,214 |
| 2024-06-28 | $30.00 | $31.92 | $29.91 | $31.54 | $31.54 | 94,897 |
| 2024-06-27 | $29.40 | $30.00 | $29.40 | $29.95 | $29.95 | 10,270 |
| 2024-06-26 | $28.57 | $29.90 | $28.57 | $29.22 | $29.22 | 12,811 |
| 2024-06-25 | $29.03 | $29.51 | $28.80 | $29.09 | $29.09 | 8,813 |
| 2024-06-24 | $29.48 | $29.66 | $28.55 | $29.53 | $29.53 | 14,502 |
| 2024-06-21 | $29.52 | $29.57 | $29.11 | $29.48 | $29.24 | 35,679 |
| 2024-06-20 | $29.02 | $30.00 | $29.00 | $29.51 | $29.27 | 29,032 |
| 2024-06-18 | $29.01 | $29.65 | $29.01 | $29.39 | $29.15 | 15,099 |
| 2024-06-17 | $28.41 | $28.94 | $27.99 | $28.91 | $28.68 | 16,465 |
| 2024-06-14 | $28.00 | $29.25 | $28.00 | $28.47 | $28.24 | 16,035 |
| 2024-06-13 | $29.45 | $29.50 | $28.47 | $28.82 | $28.59 | 14,463 |
| 2024-06-12 | $29.53 | $30.10 | $29.05 | $29.40 | $29.16 | 20,453 |
| 2024-06-11 | $28.49 | $28.88 | $28.49 | $28.74 | $28.51 | 8,423 |
| 2024-06-10 | $28.15 | $28.71 | $28.15 | $28.49 | $28.26 | 8,475 |
| 2024-06-07 | $28.22 | $29.09 | $28.22 | $28.72 | $28.72 | 18,635 |
| 2024-06-06 | $28.60 | $29.10 | $28.46 | $28.57 | $28.57 | 6,200 |
| 2024-06-05 | $28.36 | $29.28 | $28.13 | $28.90 | $28.90 | 24,260 |
| 2024-06-04 | $29.08 | $29.08 | $28.15 | $28.68 | $28.68 | 13,410 |
| 2024-06-03 | $29.20 | $29.20 | $28.37 | $28.97 | $28.97 | 25,922 |
| 2024-05-31 | $29.14 | $29.50 | $29.10 | $29.16 | $29.16 | 9,959 |
| 2024-05-30 | $28.40 | $29.02 | $28.39 | $28.91 | $28.91 | 8,949 |
| 2024-05-29 | $28.35 | $28.35 | $27.01 | $28.16 | $28.16 | 12,839 |
| 2024-05-28 | $29.29 | $29.36 | $28.42 | $28.42 | $28.42 | 16,461 |
| 2024-05-24 | $29.49 | $29.49 | $29.25 | $29.47 | $29.47 | 9,440 |
| 2024-05-23 | $30.00 | $30.00 | $29.16 | $29.31 | $29.31 | 22,153 |
| 2024-05-22 | $29.52 | $30.21 | $29.52 | $29.89 | $29.89 | 16,483 |
| 2024-05-21 | $29.31 | $30.28 | $29.31 | $29.67 | $29.67 | 3,602 |
| 2024-05-20 | $29.02 | $30.48 | $29.02 | $29.68 | $29.68 | 10,780 |
| 2024-05-17 | $30.50 | $30.67 | $30.01 | $30.23 | $30.23 | 9,331 |
| 2024-05-16 | $29.43 | $30.28 | $29.43 | $30.13 | $30.13 | 16,927 |
| 2024-05-15 | $30.10 | $30.44 | $29.40 | $30.10 | $30.10 | 33,794 |
| 2024-05-14 | $30.06 | $30.28 | $29.85 | $30.10 | $30.10 | 7,926 |
| 2024-05-13 | $30.25 | $30.48 | $29.90 | $29.93 | $29.93 | 8,600 |
| 2024-05-10 | $30.31 | $30.36 | $29.85 | $29.97 | $29.97 | 5,894 |
| 2024-05-09 | $29.90 | $30.25 | $29.00 | $30.13 | $30.13 | 31,236 |
| 2024-05-08 | $29.48 | $30.35 | $29.48 | $30.35 | $30.35 | 26,153 |
| 2024-05-07 | $30.01 | $30.96 | $29.50 | $29.52 | $29.52 | 9,741 |
| 2024-05-06 | $30.28 | $30.62 | $29.73 | $30.29 | $30.29 | 13,454 |
| 2024-05-03 | $30.00 | $30.53 | $30.00 | $30.28 | $30.28 | 9,355 |
| 2024-05-02 | $29.50 | $30.18 | $29.30 | $29.77 | $29.77 | 14,630 |
| 2024-05-01 | $28.60 | $29.64 | $28.60 | $29.03 | $29.03 | 19,771 |
| 2024-04-30 | $29.00 | $29.00 | $28.61 | $28.73 | $28.73 | 8,210 |
| 2024-04-29 | $29.59 | $29.70 | $29.27 | $29.61 | $29.61 | 9,768 |
| 2024-04-26 | $29.85 | $29.95 | $29.51 | $29.74 | $29.74 | 10,513 |
| 2024-04-25 | $29.49 | $29.49 | $28.49 | $29.33 | $29.33 | 22,301 |
| 2024-04-24 | $28.98 | $29.79 | $28.95 | $29.59 | $29.59 | 10,543 |
| 2024-04-23 | $29.64 | $29.66 | $28.91 | $29.30 | $29.30 | 13,899 |
| 2024-04-22 | $29.50 | $30.01 | $29.04 | $29.66 | $29.66 | 9,790 |
| 2024-04-19 | $28.11 | $29.53 | $28.11 | $29.53 | $29.53 | 11,893 |
| 2024-04-18 | $28.08 | $28.76 | $27.93 | $28.30 | $28.30 | 23,178 |
| 2024-04-17 | $27.70 | $28.68 | $27.40 | $27.64 | $27.64 | 22,758 |
| 2024-04-16 | $28.35 | $28.50 | $27.63 | $27.72 | $27.72 | 17,434 |
| 2024-04-15 | $28.87 | $29.68 | $28.61 | $28.78 | $28.78 | 11,658 |
| 2024-04-12 | $28.26 | $28.87 | $27.88 | $28.87 | $28.87 | 20,255 |
| 2024-04-11 | $28.80 | $29.13 | $28.56 | $29.10 | $29.10 | 12,861 |
| 2024-04-10 | $28.61 | $29.28 | $28.42 | $28.93 | $28.93 | 30,977 |
| 2024-04-09 | $28.91 | $29.53 | $28.91 | $29.11 | $29.11 | 5,649 |
| 2024-04-08 | $29.02 | $29.60 | $29.02 | $29.33 | $29.33 | 7,122 |
| 2024-04-05 | $29.51 | $29.58 | $29.32 | $29.32 | $29.32 | 4,248 |
| 2024-04-04 | $29.45 | $29.94 | $29.45 | $29.58 | $29.58 | 7,541 |
| 2024-04-03 | $28.76 | $30.00 | $28.65 | $29.50 | $29.50 | 21,543 |
| 2024-04-02 | $29.47 | $29.65 | $28.44 | $29.06 | $29.06 | 21,788 |
| 2024-04-01 | $30.16 | $30.16 | $29.21 | $29.71 | $29.71 | 9,285 |
| 2024-03-28 | $30.24 | $30.55 | $30.00 | $30.36 | $30.36 | 11,573 |
| 2024-03-27 | $30.00 | $30.66 | $29.78 | $30.55 | $30.55 | 17,539 |
| 2024-03-26 | $30.00 | $30.15 | $29.71 | $29.87 | $29.87 | 12,426 |
| 2024-03-25 | $29.99 | $30.45 | $29.70 | $30.32 | $30.32 | 7,671 |
| 2024-03-22 | $31.51 | $31.51 | $30.20 | $30.28 | $30.28 | 9,180 |
| 2024-03-21 | $30.91 | $31.92 | $30.54 | $31.71 | $31.46 | 30,581 |
| 2024-03-20 | $29.61 | $30.96 | $29.51 | $30.64 | $30.40 | 12,273 |
| 2024-03-19 | $30.10 | $30.55 | $29.61 | $29.61 | $29.38 | 7,843 |
| 2024-03-18 | $30.50 | $30.50 | $29.51 | $29.51 | $29.28 | 10,814 |
| 2024-03-15 | $28.53 | $30.74 | $28.53 | $30.44 | $30.20 | 32,904 |
| 2024-03-14 | $29.25 | $30.02 | $28.92 | $29.32 | $29.09 | 24,526 |
| 2024-03-13 | $29.88 | $29.94 | $28.72 | $29.48 | $29.25 | 15,945 |
| 2024-03-12 | $30.15 | $30.35 | $29.43 | $29.65 | $29.42 | 8,008 |
| 2024-03-11 | $30.25 | $30.60 | $29.68 | $30.14 | $29.90 | 9,094 |
| 2024-03-08 | $30.33 | $30.94 | $29.85 | $30.20 | $30.20 | 11,108 |
| 2024-03-07 | $29.31 | $30.33 | $29.31 | $30.05 | $30.05 | 9,581 |
| 2024-03-06 | $30.02 | $30.02 | $29.55 | $29.72 | $29.72 | 7,950 |
| 2024-03-05 | $28.54 | $30.24 | $28.54 | $29.65 | $29.65 | 10,539 |
| 2024-03-04 | $30.01 | $30.01 | $29.00 | $29.78 | $29.78 | 12,049 |
| 2024-03-01 | $28.98 | $29.44 | $28.21 | $29.25 | $29.25 | 11,692 |
| 2024-02-29 | $29.81 | $30.29 | $28.34 | $28.76 | $28.76 | 48,003 |
| 2024-02-28 | $29.08 | $29.74 | $29.00 | $29.21 | $29.21 | 10,133 |
| 2024-02-27 | $29.82 | $29.82 | $29.01 | $29.41 | $29.41 | 22,770 |
| 2024-02-26 | $29.73 | $30.10 | $28.72 | $29.74 | $29.74 | 37,463 |
| 2024-02-23 | $30.02 | $30.35 | $29.91 | $29.91 | $29.91 | 4,902 |
| 2024-02-22 | $29.86 | $29.91 | $29.64 | $29.91 | $29.91 | 8,818 |
| 2024-02-21 | $29.69 | $30.13 | $29.45 | $29.90 | $29.90 | 10,131 |
| 2024-02-20 | $30.23 | $30.50 | $30.03 | $30.05 | $30.05 | 8,973 |
| 2024-02-16 | $30.92 | $31.28 | $30.65 | $30.75 | $30.75 | 19,350 |
| 2024-02-15 | $29.06 | $31.27 | $28.66 | $30.91 | $30.91 | 24,959 |
| 2024-02-14 | $28.73 | $30.12 | $27.78 | $29.48 | $29.48 | 25,825 |
| 2024-02-13 | $29.66 | $30.42 | $28.07 | $28.59 | $28.59 | 31,585 |
| 2024-02-12 | $29.74 | $31.34 | $29.74 | $30.60 | $30.60 | 19,383 |
| 2024-02-09 | $29.92 | $30.58 | $29.19 | $29.72 | $29.72 | 10,542 |
| 2024-02-08 | $29.21 | $29.21 | $28.19 | $29.03 | $29.03 | 13,143 |
| 2024-02-07 | $29.56 | $30.05 | $27.83 | $28.75 | $28.75 | 12,436 |
| 2024-02-06 | $29.68 | $30.01 | $29.12 | $29.58 | $29.58 | 15,387 |
| 2024-02-05 | $30.17 | $30.69 | $29.55 | $29.95 | $29.95 | 6,662 |
| 2024-02-02 | $30.67 | $31.34 | $30.51 | $30.51 | $30.51 | 8,196 |
| 2024-02-01 | $30.60 | $31.45 | $29.34 | $31.32 | $31.32 | 17,413 |
| 2024-01-31 | $32.20 | $32.65 | $30.49 | $30.49 | $30.49 | 15,303 |
| 2024-01-30 | $33.15 | $33.58 | $32.41 | $32.41 | $32.41 | 9,541 |
| 2024-01-29 | $33.11 | $33.42 | $32.18 | $32.82 | $32.82 | 12,394 |
| 2024-01-26 | $33.10 | $33.16 | $32.28 | $33.01 | $33.01 | 8,271 |
| 2024-01-25 | $33.39 | $33.39 | $32.38 | $32.74 | $32.74 | 13,741 |
| 2024-01-24 | $33.59 | $33.59 | $32.45 | $33.10 | $33.10 | 8,299 |
| 2024-01-23 | $34.00 | $34.00 | $33.09 | $33.09 | $33.09 | 10,438 |
| 2024-01-22 | $33.75 | $34.08 | $32.82 | $33.59 | $33.59 | 16,750 |
| 2024-01-19 | $33.32 | $33.75 | $32.47 | $33.74 | $33.74 | 9,824 |
| 2024-01-18 | $33.44 | $33.50 | $32.06 | $32.99 | $32.99 | 25,956 |
| 2024-01-17 | $33.30 | $33.45 | $33.06 | $33.17 | $33.17 | 7,242 |
| 2024-01-16 | $32.05 | $33.80 | $32.05 | $33.33 | $33.33 | 13,911 |
| 2024-01-12 | $32.52 | $32.52 | $31.76 | $31.88 | $31.88 | 9,000 |
| 2024-01-11 | $32.17 | $32.76 | $32.17 | $32.60 | $32.60 | 12,232 |
| 2024-01-10 | $31.68 | $32.54 | $31.68 | $32.17 | $32.17 | 13,704 |
| 2024-01-09 | $31.59 | $32.13 | $31.40 | $31.80 | $31.80 | 8,877 |
| 2024-01-08 | $31.93 | $32.10 | $30.82 | $32.10 | $32.10 | 13,051 |
| 2024-01-05 | $32.75 | $32.87 | $31.75 | $32.13 | $32.13 | 37,635 |
| 2024-01-04 | $33.18 | $33.78 | $32.44 | $32.78 | $32.78 | 11,852 |
| 2024-01-03 | $33.52 | $34.00 | $32.25 | $32.95 | $32.95 | 15,443 |
| 2024-01-02 | $33.21 | $33.47 | $33.04 | $33.47 | $33.47 | 11,195 |
| 2023-12-29 | $33.55 | $34.43 | $33.40 | $33.62 | $33.62 | 10,047 |
| 2023-12-28 | $32.37 | $33.91 | $32.37 | $33.52 | $33.52 | 12,690 |
| 2023-12-27 | $34.09 | $34.27 | $32.26 | $33.89 | $33.66 | 38,234 |
| 2023-12-26 | $33.93 | $35.00 | $33.67 | $34.87 | $34.63 | 25,933 |
| 2023-12-22 | $31.76 | $33.69 | $31.76 | $33.62 | $33.62 | 19,718 |
| 2023-12-21 | $33.50 | $33.50 | $31.84 | $32.67 | $32.67 | 26,128 |
| 2023-12-20 | $32.30 | $34.40 | $32.30 | $33.11 | $33.11 | 21,811 |
| 2023-12-19 | $32.55 | $33.70 | $32.05 | $33.11 | $33.11 | 17,105 |
| 2023-12-18 | $32.90 | $32.90 | $32.20 | $32.49 | $32.49 | 12,423 |
| 2023-12-15 | $32.97 | $33.47 | $32.09 | $33.47 | $33.47 | 43,638 |
| 2023-12-14 | $32.00 | $32.87 | $31.30 | $32.71 | $32.71 | 24,008 |
| 2023-12-13 | $30.59 | $31.99 | $30.20 | $31.44 | $31.44 | 39,689 |
| 2023-12-12 | $30.50 | $30.99 | $30.23 | $30.23 | $30.23 | 10,959 |
| 2023-12-11 | $30.50 | $31.00 | $30.06 | $30.49 | $30.49 | 9,351 |
| 2023-12-08 | $29.40 | $30.50 | $29.40 | $30.24 | $30.24 | 15,518 |
| 2023-12-07 | $29.93 | $29.93 | $29.10 | $29.66 | $29.66 | 24,183 |
| 2023-12-06 | $30.50 | $31.05 | $30.00 | $30.00 | $30.00 | 9,413 |
| 2023-12-05 | $30.93 | $30.93 | $30.04 | $30.04 | $30.04 | 7,840 |
| 2023-12-04 | $30.40 | $30.78 | $30.24 | $30.78 | $30.78 | 3,947 |
| 2023-12-01 | $29.93 | $30.90 | $29.50 | $30.68 | $30.68 | 28,700 |
| 2023-11-30 | $29.81 | $29.99 | $29.35 | $29.89 | $29.89 | 6,252 |
| 2023-11-29 | $29.30 | $30.18 | $29.30 | $30.01 | $30.01 | 8,059 |
| 2023-11-28 | $28.96 | $29.66 | $28.96 | $29.20 | $29.20 | 9,287 |
| 2023-11-27 | $29.07 | $29.88 | $29.05 | $29.21 | $29.21 | 11,108 |
| 2023-11-24 | $29.00 | $29.70 | $29.00 | $29.39 | $29.39 | 2,648 |
| 2023-11-22 | $29.65 | $29.65 | $28.54 | $29.28 | $29.28 | 4,791 |
| 2023-11-21 | $29.93 | $30.18 | $29.10 | $29.21 | $29.21 | 7,850 |
| 2023-11-20 | $30.50 | $31.22 | $29.59 | $30.35 | $30.35 | 7,717 |
| 2023-11-17 | $30.88 | $31.00 | $30.03 | $30.80 | $30.80 | 17,863 |
| 2023-11-16 | $30.33 | $30.75 | $30.33 | $30.57 | $30.57 | 9,297 |
| 2023-11-15 | $31.08 | $31.30 | $30.05 | $30.50 | $30.50 | 20,495 |
| 2023-11-14 | $30.12 | $31.51 | $29.14 | $31.40 | $31.40 | 33,663 |
| 2023-11-13 | $28.93 | $29.40 | $28.59 | $28.96 | $28.96 | 9,276 |
| 2023-11-10 | $29.10 | $30.31 | $28.83 | $29.16 | $29.16 | 9,663 |
| 2023-11-09 | $29.19 | $29.71 | $28.19 | $29.01 | $29.01 | 7,031 |
| 2023-11-08 | $28.93 | $29.59 | $28.70 | $29.39 | $29.39 | 26,115 |
| 2023-11-07 | $29.88 | $30.37 | $29.54 | $29.69 | $29.69 | 6,565 |
| 2023-11-06 | $30.55 | $30.55 | $29.12 | $29.40 | $29.40 | 6,861 |
| 2023-11-03 | $29.58 | $30.36 | $29.33 | $30.11 | $30.11 | 17,375 |
| 2023-11-02 | $28.75 | $29.58 | $28.63 | $29.56 | $29.56 | 13,530 |
| 2023-11-01 | $28.64 | $28.69 | $27.47 | $28.33 | $28.33 | 11,832 |
| 2023-10-31 | $28.87 | $28.87 | $28.32 | $28.53 | $28.53 | 5,172 |
| 2023-10-30 | $27.40 | $28.83 | $27.40 | $28.69 | $28.69 | 5,392 |
| 2023-10-27 | $28.22 | $28.37 | $28.06 | $28.25 | $28.25 | 6,750 |
| 2023-10-26 | $28.04 | $28.55 | $27.95 | $28.41 | $28.41 | 10,205 |
| 2023-10-25 | $27.44 | $28.05 | $27.43 | $27.70 | $27.70 | 9,622 |
| 2023-10-24 | $27.07 | $27.94 | $26.87 | $27.64 | $27.64 | 21,749 |
| 2023-10-23 | $27.25 | $28.23 | $27.08 | $27.29 | $27.29 | 20,575 |
| 2023-10-20 | $29.21 | $29.21 | $27.24 | $27.50 | $27.50 | 15,823 |
| 2023-10-19 | $28.59 | $29.35 | $28.30 | $28.98 | $28.98 | 21,194 |
| 2023-10-18 | $28.40 | $28.60 | $27.99 | $28.36 | $28.36 | 11,169 |
| 2023-10-17 | $28.20 | $28.69 | $28.20 | $28.65 | $28.65 | 19,756 |
| 2023-10-16 | $26.48 | $28.97 | $26.29 | $28.12 | $28.12 | 37,321 |
| 2023-10-13 | $28.21 | $28.42 | $28.11 | $28.39 | $28.39 | 9,046 |
| 2023-10-12 | $28.99 | $29.05 | $28.23 | $28.42 | $28.42 | 9,762 |
| 2023-10-11 | $29.18 | $29.44 | $28.31 | $28.97 | $28.97 | 25,523 |
| 2023-10-10 | $29.21 | $29.37 | $28.51 | $28.82 | $28.82 | 23,276 |
| 2023-10-09 | $28.76 | $29.50 | $28.20 | $29.17 | $29.17 | 10,154 |
| 2023-10-06 | $28.69 | $29.30 | $28.69 | $29.12 | $29.12 | 11,350 |
| 2023-10-05 | $28.25 | $28.69 | $27.63 | $28.54 | $28.54 | 49,913 |
| 2023-10-04 | $27.94 | $28.17 | $27.55 | $27.85 | $27.85 | 38,482 |
| 2023-10-03 | $26.70 | $27.86 | $26.70 | $27.60 | $27.60 | 26,373 |
| 2023-10-02 | $28.25 | $28.48 | $27.58 | $28.11 | $28.11 | 9,401 |
| 2023-09-29 | $29.14 | $29.14 | $28.69 | $28.69 | $28.69 | 7,615 |
| 2023-09-28 | $28.00 | $29.27 | $28.00 | $28.95 | $28.95 | 22,307 |
| 2023-09-27 | $29.07 | $29.07 | $27.89 | $28.24 | $28.24 | 18,321 |
| 2023-09-26 | $29.01 | $29.01 | $28.13 | $28.43 | $28.43 | 7,877 |
| 2023-09-25 | $28.55 | $28.93 | $27.80 | $28.75 | $28.75 | 7,222 |
| 2023-09-22 | $27.45 | $29.02 | $27.35 | $28.59 | $28.59 | 17,394 |
| 2023-09-21 | $27.79 | $28.20 | $27.50 | $27.96 | $27.74 | 29,247 |
| 2023-09-20 | $27.83 | $28.19 | $27.64 | $27.64 | $27.42 | 16,802 |
| 2023-09-19 | $28.00 | $28.13 | $27.47 | $27.57 | $27.57 | 11,208 |
| 2023-09-18 | $28.42 | $28.65 | $28.29 | $28.29 | $28.29 | 8,391 |
| 2023-09-15 | $28.94 | $29.44 | $28.01 | $28.70 | $28.70 | 33,661 |
| 2023-09-14 | $27.50 | $29.03 | $27.50 | $28.86 | $28.86 | 16,851 |
| 2023-09-13 | $27.56 | $27.94 | $27.24 | $27.60 | $27.60 | 52,097 |
| 2023-09-12 | $27.16 | $27.82 | $26.86 | $27.25 | $27.25 | 24,742 |
| 2023-09-11 | $28.05 | $28.43 | $27.05 | $27.52 | $27.52 | 30,176 |
| 2023-09-08 | $27.50 | $28.57 | $27.50 | $28.22 | $28.22 | 13,227 |
| 2023-09-07 | $28.35 | $28.38 | $26.94 | $27.47 | $27.47 | 54,868 |
| 2023-09-06 | $28.39 | $28.46 | $27.88 | $28.01 | $28.01 | 11,949 |
| 2023-09-05 | $29.16 | $29.23 | $28.62 | $29.08 | $29.08 | 8,057 |
| 2023-09-01 | $28.87 | $29.36 | $28.87 | $29.12 | $29.12 | 11,030 |
| 2023-08-31 | $29.41 | $29.41 | $28.84 | $28.87 | $28.87 | 9,436 |
| 2023-08-30 | $29.29 | $29.48 | $29.00 | $29.17 | $29.17 | 8,455 |
| 2023-08-29 | $30.00 | $30.00 | $29.15 | $29.58 | $29.58 | 11,988 |
| 2023-08-28 | $29.64 | $29.75 | $29.26 | $29.44 | $29.44 | 5,693 |
| 2023-08-25 | $28.90 | $29.45 | $28.80 | $29.27 | $29.27 | 6,907 |
| 2023-08-24 | $30.43 | $30.53 | $28.73 | $29.28 | $29.28 | 13,122 |
| 2023-08-23 | $29.68 | $30.28 | $29.68 | $30.18 | $30.18 | 9,957 |
| 2023-08-22 | $29.83 | $30.27 | $29.29 | $29.62 | $29.62 | 7,555 |
| 2023-08-21 | $30.18 | $30.80 | $30.18 | $30.39 | $30.39 | 5,927 |
| 2023-08-18 | $30.16 | $30.68 | $30.16 | $30.49 | $30.49 | 8,528 |
| 2023-08-17 | $31.12 | $31.22 | $29.73 | $30.40 | $30.40 | 10,713 |
| 2023-08-16 | $31.34 | $31.65 | $31.00 | $31.12 | $31.12 | 10,749 |
| 2023-08-15 | $30.98 | $31.17 | $30.63 | $31.01 | $31.01 | 5,914 |
| 2023-08-14 | $31.20 | $31.51 | $31.04 | $31.23 | $31.23 | 9,338 |
| 2023-08-11 | $31.49 | $31.89 | $31.30 | $31.64 | $31.64 | 8,661 |
| 2023-08-10 | $32.44 | $32.44 | $31.38 | $31.51 | $31.51 | 14,251 |
| 2023-08-09 | $32.18 | $32.49 | $31.44 | $31.84 | $31.84 | 17,390 |
| 2023-08-08 | $32.01 | $32.47 | $31.80 | $32.28 | $32.28 | 12,813 |
| 2023-08-07 | $32.13 | $32.86 | $31.89 | $32.71 | $32.71 | 5,884 |
| 2023-08-04 | $31.91 | $32.50 | $31.81 | $32.37 | $32.37 | 9,692 |
| 2023-08-03 | $31.47 | $32.20 | $31.47 | $32.05 | $32.05 | 12,288 |
| 2023-08-02 | $31.98 | $31.98 | $31.28 | $31.52 | $31.52 | 9,844 |
| 2023-08-01 | $31.65 | $31.84 | $31.35 | $31.77 | $31.77 | 8,601 |
| 2023-07-31 | $31.59 | $31.88 | $31.28 | $31.79 | $31.79 | 8,864 |
| 2023-07-28 | $31.21 | $31.85 | $31.21 | $31.53 | $31.53 | 15,901 |
| 2023-07-27 | $31.32 | $31.61 | $31.00 | $31.20 | $31.20 | 12,284 |
| 2023-07-26 | $31.12 | $32.00 | $31.00 | $31.69 | $31.69 | 26,675 |
| 2023-07-25 | $29.85 | $31.50 | $29.85 | $31.11 | $31.11 | 24,314 |
| 2023-07-24 | $30.60 | $31.47 | $30.52 | $31.20 | $31.20 | 23,459 |
| 2023-07-21 | $31.72 | $31.72 | $30.56 | $30.77 | $30.77 | 15,441 |
| 2023-07-20 | $30.96 | $31.89 | $30.56 | $31.74 | $31.74 | 22,030 |
| 2023-07-19 | $30.36 | $31.52 | $30.25 | $31.25 | $31.25 | 28,432 |
| 2023-07-18 | $27.57 | $30.66 | $27.57 | $30.59 | $30.59 | 72,030 |
| 2023-07-17 | $28.00 | $28.77 | $27.54 | $27.76 | $27.76 | 68,563 |
| 2023-07-14 | $26.59 | $27.25 | $26.30 | $26.67 | $26.67 | 27,073 |
| 2023-07-13 | $27.10 | $27.40 | $26.71 | $27.00 | $27.00 | 39,341 |
| 2023-07-12 | $27.00 | $27.63 | $26.66 | $26.93 | $26.93 | 27,152 |
| 2023-07-11 | $26.65 | $27.04 | $26.45 | $26.74 | $26.74 | 25,442 |
| 2023-07-10 | $27.04 | $27.30 | $26.78 | $26.80 | $26.80 | 10,202 |
| 2023-07-07 | $27.24 | $27.47 | $26.80 | $27.03 | $27.03 | 38,249 |
| 2023-07-06 | $26.48 | $26.89 | $26.32 | $26.80 | $26.80 | 19,815 |
| 2023-07-05 | $27.23 | $27.48 | $26.94 | $27.02 | $27.02 | 17,208 |
| 2023-07-03 | $27.04 | $27.53 | $27.04 | $27.53 | $27.53 | 7,684 |
| 2023-06-30 | $27.70 | $27.70 | $26.95 | $27.08 | $27.08 | 20,317 |
| 2023-06-29 | $27.26 | $27.40 | $26.99 | $27.10 | $27.10 | 15,227 |
| 2023-06-28 | $26.63 | $27.49 | $26.62 | $27.22 | $26.99 | 16,933 |
| 2023-06-27 | $27.00 | $27.03 | $26.68 | $26.83 | $26.60 | 18,724 |
| 2023-06-26 | $26.86 | $27.39 | $26.63 | $26.76 | $26.53 | 26,807 |
| 2023-06-23 | $26.20 | $27.13 | $26.20 | $27.02 | $27.02 | 91,943 |
| 2023-06-22 | $26.70 | $26.91 | $26.43 | $26.47 | $26.47 | 20,296 |
| 2023-06-21 | $27.08 | $27.17 | $26.52 | $26.67 | $26.67 | 20,926 |
| 2023-06-20 | $27.76 | $27.76 | $26.81 | $26.98 | $26.98 | 12,223 |
| 2023-06-16 | $28.48 | $28.95 | $27.39 | $27.79 | $27.79 | 45,426 |
| 2023-06-15 | $27.20 | $28.09 | $27.11 | $28.07 | $28.07 | 29,938 |
| 2023-06-14 | $27.36 | $27.87 | $27.06 | $27.27 | $27.27 | 22,694 |
| 2023-06-13 | $26.71 | $27.57 | $26.71 | $27.44 | $27.44 | 21,174 |
| 2023-06-12 | $26.60 | $27.00 | $26.16 | $26.84 | $26.84 | 21,424 |
| 2023-06-09 | $26.86 | $27.04 | $26.77 | $26.88 | $26.88 | 12,392 |
| 2023-06-08 | $26.93 | $27.32 | $26.59 | $27.00 | $27.00 | 15,719 |
| 2023-06-07 | $26.70 | $27.74 | $26.58 | $27.46 | $27.46 | 40,180 |
| 2023-06-06 | $25.40 | $26.69 | $25.40 | $26.57 | $26.57 | 28,845 |
| 2023-06-05 | $25.38 | $25.46 | $24.91 | $25.20 | $25.20 | 14,876 |
| 2023-06-02 | $24.69 | $25.80 | $24.58 | $25.67 | $25.67 | 25,506 |
| 2023-06-01 | $24.39 | $24.79 | $24.24 | $24.31 | $24.31 | 21,656 |
| 2023-05-31 | $25.06 | $25.06 | $24.01 | $24.14 | $24.14 | 17,958 |
| 2023-05-30 | $25.49 | $25.49 | $24.72 | $25.16 | $25.16 | 9,637 |
| 2023-05-26 | $24.50 | $25.50 | $24.50 | $25.32 | $25.32 | 22,557 |
| 2023-05-25 | $24.77 | $24.94 | $24.50 | $24.69 | $24.69 | 19,055 |
| 2023-05-24 | $25.18 | $25.18 | $24.88 | $24.90 | $24.90 | 15,620 |
| 2023-05-23 | $24.67 | $25.75 | $24.67 | $25.48 | $25.48 | 34,844 |
| 2023-05-22 | $23.81 | $24.81 | $23.80 | $24.71 | $24.71 | 36,857 |
| 2023-05-19 | $24.65 | $24.65 | $23.69 | $23.73 | $23.73 | 26,879 |
| 2023-05-18 | $23.99 | $24.45 | $23.84 | $24.40 | $24.40 | 16,427 |
| 2023-05-17 | $23.12 | $24.11 | $22.85 | $24.03 | $24.03 | 29,755 |
| 2023-05-16 | $23.17 | $23.27 | $22.78 | $22.86 | $22.86 | 18,767 |
| 2023-05-15 | $23.00 | $23.41 | $23.00 | $23.28 | $23.28 | 25,040 |
| 2023-05-12 | $22.69 | $23.03 | $22.30 | $22.91 | $22.91 | 35,995 |
| 2023-05-11 | $22.51 | $22.81 | $22.51 | $22.64 | $22.64 | 20,567 |
| 2023-05-10 | $23.14 | $23.16 | $22.74 | $22.85 | $22.85 | 11,584 |
| 2023-05-09 | $22.96 | $23.25 | $22.60 | $22.91 | $22.91 | 46,918 |
| 2023-05-08 | $23.22 | $23.24 | $22.42 | $22.96 | $22.96 | 36,951 |
| 2023-05-05 | $23.32 | $23.68 | $22.67 | $23.20 | $23.20 | 30,041 |
| 2023-05-04 | $23.01 | $23.17 | $22.12 | $22.92 | $22.92 | 62,179 |
| 2023-05-03 | $23.48 | $23.54 | $23.00 | $23.00 | $23.00 | 33,373 |
| 2023-05-02 | $24.25 | $24.25 | $23.15 | $23.18 | $23.18 | 35,766 |
| 2023-05-01 | $24.42 | $24.56 | $23.62 | $24.09 | $24.09 | 31,005 |
| 2023-04-28 | $24.34 | $24.58 | $24.10 | $24.11 | $24.11 | 37,085 |
| 2023-04-27 | $24.00 | $24.43 | $23.56 | $23.95 | $23.95 | 89,495 |
| 2023-04-26 | $23.70 | $24.10 | $23.31 | $23.96 | $23.96 | 34,691 |
| 2023-04-25 | $23.99 | $23.99 | $23.36 | $23.51 | $23.51 | 35,875 |
| 2023-04-24 | $24.29 | $24.89 | $24.13 | $24.20 | $24.20 | 21,209 |
| 2023-04-21 | $24.57 | $24.84 | $24.24 | $24.63 | $24.63 | 32,025 |
| 2023-04-20 | $24.34 | $24.71 | $24.18 | $24.49 | $24.49 | 31,651 |
| 2023-04-19 | $24.26 | $24.51 | $23.45 | $24.38 | $24.38 | 46,674 |
| 2023-04-18 | $25.00 | $25.14 | $23.15 | $23.26 | $23.26 | 71,486 |
| 2023-04-17 | $26.83 | $26.83 | $25.00 | $25.14 | $25.14 | 37,604 |
| 2023-04-14 | $26.35 | $26.42 | $25.81 | $26.35 | $26.35 | 32,712 |
| 2023-04-13 | $26.48 | $26.78 | $26.12 | $26.46 | $26.46 | 16,427 |
| 2023-04-12 | $26.83 | $27.11 | $26.14 | $26.30 | $26.30 | 13,676 |
| 2023-04-11 | $26.98 | $27.00 | $26.50 | $26.55 | $26.55 | 22,346 |
| 2023-04-10 | $26.38 | $27.00 | $26.31 | $26.72 | $26.72 | 45,481 |
| 2023-04-06 | $26.17 | $26.97 | $26.17 | $26.76 | $26.76 | 30,933 |
| 2023-04-05 | $26.11 | $26.60 | $25.52 | $26.10 | $26.10 | 65,896 |
| 2023-04-04 | $26.32 | $26.59 | $25.65 | $26.44 | $26.44 | 42,699 |
| 2023-04-03 | $27.00 | $27.64 | $25.91 | $26.32 | $26.32 | 83,717 |
| 2023-03-31 | $27.27 | $27.94 | $27.21 | $27.87 | $27.87 | 63,709 |
| 2023-03-30 | $28.17 | $28.17 | $27.13 | $27.50 | $27.50 | 14,484 |
| 2023-03-29 | $29.16 | $29.16 | $27.89 | $28.11 | $28.11 | 13,519 |
| 2023-03-28 | $27.93 | $28.65 | $27.50 | $28.21 | $28.21 | 48,213 |
| 2023-03-27 | $28.39 | $28.70 | $27.62 | $28.07 | $28.07 | 27,610 |
| 2023-03-24 | $28.00 | $28.59 | $27.72 | $28.13 | $28.13 | 24,131 |
| 2023-03-23 | $27.66 | $29.06 | $26.89 | $28.15 | $27.92 | 75,056 |
| 2023-03-22 | $28.30 | $29.72 | $27.54 | $27.81 | $27.58 | 23,983 |
| 2023-03-21 | $28.70 | $29.15 | $28.49 | $28.93 | $28.93 | 11,754 |
| 2023-03-20 | $28.89 | $28.98 | $27.90 | $28.28 | $28.28 | 27,969 |
| 2023-03-17 | $30.14 | $30.14 | $28.25 | $28.60 | $28.60 | 52,101 |
| 2023-03-16 | $28.84 | $29.70 | $28.03 | $29.61 | $29.61 | 26,498 |
| 2023-03-15 | $28.85 | $30.19 | $28.40 | $29.09 | $29.09 | 39,821 |
| 2023-03-14 | $28.13 | $29.39 | $28.13 | $29.35 | $29.35 | 78,092 |
| 2023-03-13 | $28.44 | $28.44 | $26.63 | $26.88 | $26.88 | 53,462 |
| 2023-03-10 | $28.92 | $29.44 | $28.00 | $28.73 | $28.73 | 28,006 |
| 2023-03-09 | $30.21 | $30.34 | $29.02 | $29.07 | $29.07 | 21,101 |
| 2023-03-08 | $30.80 | $30.89 | $30.00 | $30.38 | $30.38 | 28,801 |
| 2023-03-07 | $30.73 | $30.86 | $30.27 | $30.60 | $30.60 | 27,183 |
| 2023-03-06 | $30.58 | $30.58 | $30.16 | $30.45 | $30.45 | 45,193 |
| 2023-03-03 | $30.59 | $31.06 | $30.59 | $30.78 | $30.78 | 11,783 |
| 2023-03-02 | $31.00 | $31.08 | $30.61 | $30.70 | $30.70 | 20,460 |
| 2023-03-01 | $31.26 | $31.26 | $31.00 | $31.00 | $31.00 | 16,788 |
| 2023-02-28 | $31.60 | $31.65 | $31.16 | $31.21 | $31.21 | 14,164 |
| 2023-02-27 | $31.50 | $31.67 | $31.32 | $31.60 | $31.60 | 19,019 |
| 2023-02-24 | $31.34 | $31.56 | $31.33 | $31.50 | $31.50 | 13,702 |
| 2023-02-23 | $31.44 | $31.68 | $31.11 | $31.68 | $31.68 | 15,718 |
| 2023-02-22 | $31.44 | $31.70 | $31.00 | $31.06 | $31.06 | 18,112 |
| 2023-02-21 | $31.80 | $31.80 | $30.88 | $31.54 | $31.54 | 24,300 |
| 2023-02-17 | $31.26 | $31.97 | $30.76 | $31.72 | $31.72 | 38,559 |
| 2023-02-16 | $31.62 | $31.62 | $30.92 | $31.17 | $31.17 | 25,533 |
| 2023-02-15 | $31.15 | $31.78 | $30.88 | $31.78 | $31.78 | 28,303 |
| 2023-02-14 | $31.60 | $32.02 | $30.87 | $31.16 | $31.16 | 32,200 |
| 2023-02-13 | $31.61 | $32.16 | $31.46 | $31.77 | $31.77 | 22,094 |
| 2023-02-10 | $31.97 | $32.06 | $31.10 | $31.80 | $31.80 | 22,715 |
| 2023-02-09 | $32.57 | $32.66 | $31.56 | $31.97 | $31.97 | 18,096 |
| 2023-02-08 | $33.15 | $33.20 | $32.55 | $32.55 | $32.55 | 13,065 |
| 2023-02-07 | $33.65 | $33.69 | $33.09 | $33.21 | $33.21 | 22,458 |
| 2023-02-06 | $34.12 | $34.12 | $33.41 | $33.72 | $33.72 | 11,374 |
| 2023-02-03 | $33.13 | $34.34 | $33.13 | $34.10 | $34.10 | 12,928 |
| 2023-02-02 | $33.33 | $33.63 | $32.62 | $33.37 | $33.37 | 11,900 |
| 2023-02-01 | $32.79 | $33.66 | $32.68 | $33.19 | $33.19 | 16,914 |
| 2023-01-31 | $32.72 | $33.12 | $31.43 | $32.98 | $32.98 | 29,226 |
| 2023-01-30 | $32.78 | $33.00 | $32.53 | $32.56 | $32.56 | 8,697 |
| 2023-01-27 | $32.82 | $32.87 | $32.51 | $32.72 | $32.72 | 6,514 |
| 2023-01-26 | $33.16 | $33.16 | $32.49 | $33.00 | $33.00 | 12,128 |
| 2023-01-25 | $33.05 | $33.26 | $32.66 | $33.01 | $33.01 | 8,410 |
| 2023-01-24 | $33.82 | $33.82 | $33.29 | $33.29 | $33.29 | 10,689 |
| 2023-01-23 | $34.47 | $34.47 | $33.81 | $34.05 | $34.05 | 28,183 |
| 2023-01-20 | $34.69 | $34.69 | $34.21 | $34.36 | $34.36 | 29,974 |
| 2023-01-19 | $34.51 | $34.72 | $34.43 | $34.50 | $34.50 | 15,144 |
| 2023-01-18 | $34.64 | $34.90 | $34.35 | $34.51 | $34.51 | 28,218 |
| 2023-01-17 | $35.28 | $35.52 | $34.64 | $34.64 | $34.64 | 11,949 |
| 2023-01-13 | $35.38 | $35.65 | $35.33 | $35.54 | $35.54 | 9,126 |
| 2023-01-12 | $35.32 | $35.70 | $35.14 | $35.60 | $35.60 | 12,444 |
| 2023-01-11 | $35.12 | $35.55 | $35.12 | $35.21 | $35.21 | 5,867 |
| 2023-01-10 | $34.75 | $35.46 | $34.75 | $35.20 | $35.20 | 10,001 |
| 2023-01-09 | $35.00 | $35.00 | $34.61 | $34.66 | $34.66 | 3,712 |
| 2023-01-06 | $34.70 | $35.15 | $34.63 | $35.15 | $35.15 | 12,090 |
| 2023-01-05 | $34.50 | $34.73 | $34.42 | $34.69 | $34.69 | 8,354 |
| 2023-01-04 | $34.65 | $35.04 | $34.43 | $34.55 | $34.55 | 15,061 |
| 2023-01-03 | $34.70 | $34.85 | $34.50 | $34.61 | $34.61 | 7,852 |
| 2022-12-30 | $34.73 | $35.20 | $34.62 | $34.64 | $34.64 | 6,138 |
| 2022-12-29 | $34.88 | $34.89 | $34.68 | $34.85 | $34.85 | 12,081 |
| 2022-12-28 | $34.79 | $35.08 | $34.71 | $34.83 | $34.61 | 5,893 |
| 2022-12-27 | $34.99 | $35.25 | $34.99 | $35.02 | $34.80 | 4,915 |
| 2022-12-23 | $35.01 | $35.46 | $34.83 | $34.95 | $34.73 | 9,316 |
| 2022-12-22 | $35.15 | $35.16 | $34.72 | $34.90 | $34.68 | 7,903 |
| 2022-12-21 | $35.20 | $35.77 | $35.19 | $35.20 | $34.98 | 14,194 |
| 2022-12-20 | $35.38 | $35.99 | $35.04 | $35.18 | $34.96 | 9,177 |
| 2022-12-19 | $35.26 | $35.69 | $35.20 | $35.55 | $35.33 | 13,821 |
| 2022-12-16 | $34.45 | $35.56 | $34.45 | $35.52 | $35.52 | 65,460 |
| 2022-12-15 | $34.59 | $34.86 | $34.44 | $34.56 | $34.56 | 26,033 |
| 2022-12-14 | $35.07 | $35.10 | $34.66 | $34.66 | $34.66 | 15,293 |
| 2022-12-13 | $35.00 | $35.45 | $34.35 | $35.45 | $35.45 | 35,710 |
| 2022-12-12 | $34.44 | $34.62 | $34.36 | $34.46 | $34.46 | 15,091 |
| 2022-12-09 | $34.60 | $34.68 | $34.45 | $34.45 | $34.45 | 8,253 |
| 2022-12-08 | $34.71 | $34.74 | $34.45 | $34.74 | $34.74 | 7,653 |
| 2022-12-07 | $34.64 | $34.80 | $34.44 | $34.44 | $34.44 | 14,352 |
| 2022-12-06 | $34.50 | $34.69 | $34.47 | $34.65 | $34.65 | 15,195 |
| 2022-12-05 | $34.91 | $34.98 | $34.20 | $34.65 | $34.65 | 39,346 |
| 2022-12-02 | $35.37 | $35.37 | $34.86 | $34.92 | $34.92 | 7,589 |
| 2022-12-01 | $35.68 | $35.68 | $35.21 | $35.38 | $35.38 | 5,165 |
| 2022-11-30 | $34.62 | $35.60 | $34.50 | $35.60 | $35.60 | 16,196 |
| 2022-11-29 | $34.85 | $35.00 | $34.61 | $34.61 | $34.61 | 7,384 |
| 2022-11-28 | $35.03 | $35.73 | $34.66 | $34.89 | $34.89 | 18,200 |
| 2022-11-25 | $35.25 | $35.58 | $35.11 | $35.11 | $35.11 | 6,269 |
| 2022-11-23 | $35.36 | $35.36 | $34.93 | $35.23 | $35.23 | 6,081 |
| 2022-11-22 | $35.67 | $35.90 | $35.21 | $35.39 | $35.39 | 15,287 |
| 2022-11-21 | $35.67 | $35.84 | $35.61 | $35.70 | $35.70 | 4,035 |
| 2022-11-18 | $35.92 | $36.08 | $35.68 | $35.80 | $35.80 | 6,842 |
| 2022-11-17 | $35.49 | $35.74 | $35.00 | $35.40 | $35.40 | 8,859 |
| 2022-11-16 | $35.91 | $35.91 | $35.45 | $35.51 | $35.51 | 5,476 |
| 2022-11-15 | $35.94 | $36.32 | $35.43 | $35.71 | $35.71 | 12,443 |
| 2022-11-14 | $35.31 | $35.78 | $34.85 | $35.44 | $35.44 | 10,904 |
| 2022-11-11 | $37.13 | $37.13 | $34.56 | $35.09 | $35.09 | 29,149 |
| 2022-11-10 | $35.69 | $37.19 | $35.19 | $36.70 | $36.70 | 20,326 |
| 2022-11-09 | $35.52 | $35.52 | $35.25 | $35.25 | $35.25 | 5,353 |
| 2022-11-08 | $35.06 | $35.81 | $35.06 | $35.42 | $35.42 | 6,761 |
| 2022-11-07 | $36.31 | $36.31 | $35.49 | $35.68 | $35.68 | 8,512 |
| 2022-11-04 | $35.32 | $35.96 | $34.99 | $35.67 | $35.67 | 13,716 |
| 2022-11-03 | $35.79 | $35.85 | $34.50 | $35.07 | $35.07 | 37,848 |
| 2022-11-02 | $36.65 | $37.50 | $36.44 | $36.44 | $36.44 | 22,055 |
| 2022-11-01 | $37.08 | $37.23 | $36.92 | $36.92 | $36.92 | 6,547 |
| 2022-10-31 | $36.93 | $37.50 | $36.05 | $37.03 | $37.03 | 17,087 |
| 2022-10-28 | $35.94 | $37.54 | $35.94 | $37.30 | $37.30 | 11,995 |
| 2022-10-27 | $36.00 | $36.47 | $35.66 | $35.75 | $35.75 | 14,048 |
| 2022-10-26 | $35.83 | $36.54 | $35.62 | $36.06 | $36.06 | 12,121 |
| 2022-10-25 | $35.64 | $36.12 | $35.64 | $36.07 | $36.07 | 7,302 |
| 2022-10-24 | $35.81 | $36.07 | $35.10 | $36.00 | $36.00 | 9,320 |
| 2022-10-21 | $35.72 | $36.73 | $35.10 | $35.73 | $35.73 | 9,945 |
| 2022-10-20 | $36.20 | $36.20 | $34.88 | $35.66 | $35.66 | 12,859 |
| 2022-10-19 | $36.79 | $36.80 | $35.40 | $36.25 | $36.25 | 9,843 |
| 2022-10-18 | $35.54 | $37.58 | $35.54 | $36.43 | $36.43 | 19,778 |
| 2022-10-17 | $36.50 | $36.75 | $35.84 | $36.35 | $36.35 | 11,699 |
| 2022-10-14 | $36.19 | $36.38 | $35.30 | $35.70 | $35.70 | 8,757 |
| 2022-10-13 | $35.44 | $36.35 | $34.70 | $35.89 | $35.89 | 12,840 |
| 2022-10-12 | $35.16 | $35.35 | $35.06 | $35.10 | $35.10 | 6,860 |
| 2022-10-11 | $35.20 | $35.21 | $35.00 | $35.09 | $35.09 | 8,438 |
| 2022-10-10 | $35.59 | $35.77 | $35.15 | $35.53 | $35.53 | 7,981 |
| 2022-10-07 | $35.80 | $35.83 | $35.06 | $35.52 | $35.52 | 7,680 |
| 2022-10-06 | $35.46 | $36.25 | $35.45 | $35.85 | $35.85 | 9,249 |
| 2022-10-05 | $35.35 | $35.79 | $35.35 | $35.77 | $35.77 | 8,165 |
| 2022-10-04 | $35.14 | $35.92 | $35.14 | $35.50 | $35.50 | 15,822 |
| 2022-10-03 | $35.36 | $35.36 | $34.62 | $35.10 | $35.10 | 12,788 |
| 2022-09-30 | $34.69 | $35.15 | $34.59 | $34.59 | $34.59 | 17,563 |
| 2022-09-29 | $34.55 | $35.16 | $34.48 | $34.51 | $34.51 | 10,829 |
| 2022-09-28 | $34.77 | $35.23 | $34.38 | $34.97 | $34.75 | 16,087 |
| 2022-09-27 | $35.20 | $35.20 | $34.46 | $34.68 | $34.68 | 12,543 |
| 2022-09-26 | $34.80 | $35.24 | $34.58 | $35.02 | $35.02 | 14,538 |
| 2022-09-23 | $34.43 | $35.07 | $34.10 | $34.60 | $34.60 | 20,078 |
| 2022-09-22 | $35.06 | $35.16 | $34.67 | $34.67 | $34.67 | 4,932 |
| 2022-09-21 | $35.67 | $35.94 | $35.26 | $35.40 | $35.40 | 9,252 |
| 2022-09-20 | $34.52 | $35.60 | $34.52 | $35.57 | $35.57 | 11,654 |
| 2022-09-19 | $34.75 | $35.61 | $34.75 | $35.27 | $35.27 | 6,485 |
| 2022-09-16 | $34.81 | $35.19 | $34.45 | $35.12 | $35.12 | 19,835 |
| 2022-09-15 | $35.04 | $35.40 | $34.84 | $35.08 | $35.08 | 8,145 |
| 2022-09-14 | $34.89 | $34.89 | $34.29 | $34.50 | $34.50 | 20,301 |
| 2022-09-13 | $35.26 | $35.26 | $34.47 | $34.53 | $34.53 | 8,406 |
| 2022-09-12 | $35.57 | $35.63 | $34.55 | $35.60 | $35.60 | 8,643 |
| 2022-09-09 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 5,073 |
| 2022-09-08 | $34.85 | $35.30 | $34.79 | $35.30 | $35.30 | 6,070 |
| 2022-09-07 | $34.76 | $35.23 | $34.76 | $35.04 | $35.04 | 10,749 |
| 2022-09-06 | $34.85 | $35.15 | $34.58 | $34.67 | $34.67 | 6,707 |
| 2022-09-02 | $35.53 | $35.67 | $34.55 | $34.66 | $34.66 | 7,719 |
| 2022-09-01 | $34.76 | $35.12 | $34.43 | $35.07 | $35.07 | 14,458 |
| 2022-08-31 | $34.46 | $35.16 | $34.44 | $34.65 | $34.65 | 18,080 |
| 2022-08-30 | $34.44 | $35.02 | $34.33 | $34.60 | $34.60 | 10,309 |
| 2022-08-29 | $35.12 | $35.12 | $34.50 | $34.61 | $34.61 | 9,059 |
| 2022-08-26 | $35.70 | $35.70 | $35.18 | $35.26 | $35.26 | 10,175 |
| 2022-08-25 | $35.32 | $36.13 | $35.32 | $35.89 | $35.89 | 12,046 |
| 2022-08-24 | $35.52 | $36.10 | $35.10 | $35.50 | $35.50 | 10,648 |
| 2022-08-23 | $35.96 | $36.39 | $35.50 | $35.50 | $35.50 | 8,238 |
| 2022-08-22 | $36.48 | $36.48 | $35.86 | $35.90 | $35.90 | 8,339 |
| 2022-08-19 | $36.75 | $37.06 | $36.30 | $36.66 | $36.66 | 10,244 |
| 2022-08-18 | $37.36 | $37.48 | $36.69 | $37.01 | $37.01 | 6,903 |
| 2022-08-17 | $37.09 | $37.63 | $36.68 | $36.79 | $36.79 | 8,568 |
| 2022-08-16 | $37.45 | $37.79 | $37.10 | $37.42 | $37.42 | 6,322 |
| 2022-08-15 | $36.75 | $37.41 | $36.75 | $37.41 | $37.41 | 10,334 |
| 2022-08-12 | $36.60 | $36.89 | $36.25 | $36.47 | $36.47 | 11,498 |
| 2022-08-11 | $36.00 | $36.73 | $36.00 | $36.66 | $36.66 | 9,061 |
| 2022-08-10 | $36.35 | $36.67 | $35.81 | $35.99 | $35.99 | 25,507 |
| 2022-08-09 | $36.14 | $36.31 | $35.64 | $36.14 | $36.14 | 14,789 |
| 2022-08-08 | $35.98 | $36.33 | $35.91 | $35.91 | $35.91 | 7,938 |
| 2022-08-05 | $36.46 | $36.46 | $36.06 | $36.18 | $36.18 | 4,515 |
| 2022-08-04 | $36.71 | $36.71 | $35.87 | $36.37 | $36.37 | 24,206 |
| 2022-08-03 | $36.44 | $37.24 | $36.44 | $36.70 | $36.70 | 5,305 |
| 2022-08-02 | $37.03 | $37.49 | $36.92 | $36.92 | $36.92 | 6,587 |
| 2022-08-01 | $37.34 | $37.41 | $37.09 | $37.33 | $37.33 | 8,007 |
| 2022-07-29 | $36.91 | $37.89 | $36.49 | $37.37 | $37.37 | 37,187 |
| 2022-07-28 | $37.08 | $37.32 | $36.93 | $37.20 | $37.20 | 10,030 |
| 2022-07-27 | $36.64 | $37.15 | $36.64 | $37.06 | $37.06 | 7,145 |
| 2022-07-26 | $36.76 | $37.18 | $36.34 | $36.68 | $36.68 | 19,526 |
| 2022-07-25 | $36.55 | $37.25 | $36.47 | $36.92 | $36.92 | 15,326 |
| 2022-07-22 | $34.99 | $36.84 | $34.99 | $36.28 | $36.28 | 11,571 |
| 2022-07-21 | $36.54 | $36.81 | $36.30 | $36.30 | $36.30 | 9,313 |
| 2022-07-20 | $36.16 | $37.24 | $35.28 | $36.95 | $36.95 | 20,285 |
| 2022-07-19 | $36.85 | $36.98 | $36.17 | $36.27 | $36.27 | 11,069 |
| 2022-07-18 | $37.86 | $37.86 | $36.37 | $36.37 | $36.37 | 18,142 |
| 2022-07-15 | $35.46 | $36.50 | $35.30 | $36.35 | $36.35 | 16,708 |
| 2022-07-14 | $35.72 | $35.77 | $35.04 | $35.10 | $35.10 | 17,053 |
| 2022-07-13 | $35.90 | $36.20 | $35.65 | $36.12 | $36.12 | 15,818 |
| 2022-07-12 | $36.17 | $36.25 | $35.71 | $35.86 | $35.86 | 6,719 |
| 2022-07-11 | $36.09 | $36.33 | $35.94 | $36.13 | $36.13 | 11,489 |
| 2022-07-08 | $35.94 | $36.15 | $35.70 | $36.10 | $36.10 | 11,794 |
| 2022-07-07 | $36.23 | $36.44 | $35.86 | $35.86 | $35.86 | 14,282 |
| 2022-07-06 | $36.55 | $36.60 | $36.26 | $36.35 | $36.35 | 8,651 |
| 2022-07-05 | $36.27 | $36.48 | $35.83 | $36.38 | $36.38 | 18,701 |
| 2022-07-01 | $36.06 | $36.63 | $36.00 | $36.63 | $36.63 | 9,630 |
| 2022-06-30 | $35.82 | $36.36 | $35.78 | $36.25 | $36.25 | 30,944 |
| 2022-06-29 | $36.17 | $36.17 | $35.96 | $36.09 | $36.09 | 19,687 |
| 2022-06-28 | $36.33 | $36.52 | $35.99 | $36.01 | $36.01 | 15,556 |
| 2022-06-27 | $36.04 | $36.10 | $35.93 | $35.99 | $35.99 | 12,185 |
| 2022-06-24 | $36.60 | $36.70 | $35.51 | $35.71 | $35.71 | 49,524 |
| 2022-06-23 | $36.38 | $36.72 | $36.00 | $36.25 | $36.03 | 13,367 |
| 2022-06-22 | $35.93 | $36.49 | $35.91 | $36.26 | $36.04 | 15,875 |
| 2022-06-21 | $35.53 | $36.43 | $35.53 | $36.16 | $35.94 | 17,231 |
| 2022-06-17 | $35.90 | $36.50 | $35.03 | $35.13 | $34.91 | 70,307 |
| 2022-06-16 | $35.52 | $36.19 | $35.52 | $35.75 | $35.53 | 27,198 |
| 2022-06-15 | $35.20 | $36.40 | $35.20 | $36.02 | $35.80 | 22,802 |
| 2022-06-14 | $34.76 | $35.27 | $34.45 | $34.96 | $34.75 | 31,411 |
| 2022-06-13 | $34.49 | $35.30 | $34.49 | $34.61 | $34.40 | 20,047 |
| 2022-06-10 | $34.76 | $35.39 | $34.76 | $34.95 | $34.74 | 15,379 |
| 2022-06-09 | $35.83 | $36.12 | $35.51 | $35.55 | $35.33 | 15,904 |
| 2022-06-08 | $36.38 | $36.38 | $36.16 | $36.27 | $36.05 | 7,930 |
| 2022-06-07 | $36.94 | $37.10 | $36.55 | $36.95 | $36.72 | 9,771 |
| 2022-06-06 | $37.00 | $37.05 | $36.57 | $36.79 | $36.56 | 11,337 |
| 2022-06-03 | $37.50 | $37.83 | $36.58 | $36.71 | $36.49 | 13,668 |
| 2022-06-02 | $37.27 | $37.77 | $37.15 | $37.67 | $37.44 | 11,162 |
| 2022-06-01 | $36.53 | $37.14 | $36.18 | $36.70 | $36.48 | 13,749 |
| 2022-05-31 | $35.86 | $36.69 | $35.19 | $36.46 | $36.24 | 37,687 |
| 2022-05-27 | $35.80 | $36.15 | $35.79 | $36.05 | $35.83 | 25,457 |
| 2022-05-26 | $35.60 | $35.95 | $35.60 | $35.80 | $35.58 | 29,617 |
| 2022-05-25 | $35.23 | $35.81 | $35.23 | $35.64 | $35.42 | 26,623 |
| 2022-05-24 | $35.38 | $35.70 | $34.78 | $35.58 | $35.36 | 21,050 |
| 2022-05-23 | $35.23 | $35.82 | $35.11 | $35.39 | $35.17 | 20,016 |
| 2022-05-20 | $34.73 | $35.00 | $34.63 | $34.95 | $34.74 | 16,684 |
| 2022-05-19 | $34.61 | $34.76 | $34.53 | $34.53 | $34.32 | 18,583 |
| 2022-05-18 | $34.81 | $35.08 | $34.79 | $34.89 | $34.68 | 17,336 |
| 2022-05-17 | $34.95 | $35.25 | $34.95 | $35.15 | $34.93 | 29,605 |
| 2022-05-16 | $34.67 | $34.79 | $34.67 | $34.78 | $34.57 | 8,936 |
| 2022-05-13 | $35.00 | $35.00 | $34.58 | $34.85 | $34.64 | 20,886 |
| 2022-05-12 | $34.73 | $35.15 | $34.49 | $35.06 | $34.85 | 20,401 |
| 2022-05-11 | $34.84 | $35.22 | $34.82 | $35.03 | $34.82 | 18,945 |
| 2022-05-10 | $35.43 | $35.60 | $34.80 | $35.07 | $34.86 | 19,352 |
| 2022-05-09 | $34.78 | $35.40 | $34.44 | $35.34 | $35.12 | 26,113 |
| 2022-05-06 | $34.59 | $34.97 | $34.58 | $34.93 | $34.72 | 9,861 |
| 2022-05-05 | $35.36 | $35.37 | $34.92 | $35.05 | $34.84 | 16,523 |
| 2022-05-04 | $35.18 | $35.97 | $34.87 | $35.64 | $35.42 | 26,449 |
| 2022-05-03 | $33.91 | $34.72 | $33.91 | $34.44 | $34.23 | 21,325 |
| 2022-05-02 | $34.70 | $34.70 | $33.78 | $34.25 | $34.04 | 27,292 |
| 2022-04-29 | $35.12 | $35.42 | $33.95 | $34.40 | $34.19 | 27,591 |
| 2022-04-28 | $34.85 | $35.62 | $34.79 | $35.34 | $35.12 | 16,901 |
| 2022-04-27 | $34.96 | $34.96 | $34.46 | $34.77 | $34.56 | 23,639 |
| 2022-04-26 | $35.16 | $35.50 | $34.54 | $34.80 | $34.59 | 14,577 |
| 2022-04-25 | $35.22 | $35.56 | $35.12 | $35.54 | $35.32 | 17,695 |
| 2022-04-22 | $35.75 | $36.16 | $35.44 | $35.44 | $35.22 | 12,614 |
| 2022-04-21 | $36.92 | $36.92 | $36.00 | $36.12 | $35.90 | 10,724 |
| 2022-04-20 | $36.24 | $37.91 | $36.24 | $36.89 | $36.66 | 17,109 |
| 2022-04-19 | $35.20 | $36.24 | $35.12 | $35.86 | $35.64 | 13,406 |
| 2022-04-18 | $34.37 | $35.34 | $34.27 | $34.53 | $34.32 | 19,801 |
| 2022-04-14 | $35.17 | $35.40 | $34.41 | $34.55 | $34.34 | 17,784 |
| 2022-04-13 | $34.82 | $35.35 | $34.79 | $35.12 | $34.90 | 20,064 |
| 2022-04-12 | $34.69 | $35.08 | $34.69 | $34.83 | $34.62 | 15,014 |
| 2022-04-11 | $34.45 | $34.83 | $34.37 | $34.58 | $34.37 | 21,127 |
| 2022-04-08 | $34.57 | $34.83 | $34.15 | $34.32 | $34.11 | 12,363 |
| 2022-04-07 | $34.40 | $34.93 | $34.24 | $34.57 | $34.36 | 16,631 |
| 2022-04-06 | $34.62 | $35.16 | $34.62 | $34.84 | $34.63 | 12,723 |
| 2022-04-05 | $35.21 | $35.44 | $35.02 | $35.04 | $34.83 | 13,693 |
| 2022-04-04 | $35.28 | $35.41 | $34.85 | $35.25 | $35.03 | 11,439 |
| 2022-04-01 | $35.25 | $36.02 | $34.68 | $35.28 | $35.06 | 23,915 |
| 2022-03-31 | $36.20 | $36.21 | $34.68 | $35.00 | $34.79 | 41,362 |
| 2022-03-30 | $36.36 | $36.96 | $35.87 | $35.95 | $35.73 | 34,529 |
| 2022-03-29 | $35.80 | $36.46 | $35.75 | $36.36 | $36.14 | 22,069 |
| 2022-03-28 | $35.32 | $35.97 | $34.89 | $35.42 | $35.20 | 9,977 |
| 2022-03-25 | $35.79 | $36.25 | $35.50 | $35.50 | $35.28 | 12,089 |
| 2022-03-24 | $35.51 | $36.27 | $35.51 | $35.97 | $35.53 | 13,374 |
| 2022-03-23 | $36.04 | $36.32 | $35.33 | $35.57 | $35.13 | 15,677 |
| 2022-03-22 | $36.00 | $36.54 | $36.00 | $36.25 | $35.81 | 15,762 |
| 2022-03-21 | $35.92 | $36.19 | $35.76 | $35.89 | $35.45 | 13,934 |
| 2022-03-18 | $36.55 | $36.60 | $35.51 | $35.51 | $35.08 | 53,890 |
| 2022-03-17 | $36.60 | $36.68 | $36.37 | $36.63 | $36.18 | 5,922 |
| 2022-03-16 | $36.38 | $36.70 | $36.38 | $36.58 | $36.13 | 11,553 |
| 2022-03-15 | $36.40 | $36.74 | $35.92 | $36.26 | $35.82 | 12,291 |
| 2022-03-14 | $36.54 | $36.62 | $36.05 | $36.34 | $35.90 | 10,276 |
| 2022-03-11 | $36.33 | $36.34 | $35.87 | $36.01 | $35.57 | 13,658 |
| 2022-03-10 | $35.47 | $36.40 | $35.47 | $36.07 | $35.63 | 13,598 |
| 2022-03-09 | $35.73 | $36.13 | $35.58 | $35.75 | $35.31 | 14,593 |
| 2022-03-08 | $35.29 | $35.79 | $35.14 | $35.35 | $34.92 | 20,221 |
| 2022-03-07 | $35.50 | $36.07 | $35.46 | $35.47 | $35.04 | 21,270 |
| 2022-03-04 | $35.59 | $35.63 | $35.41 | $35.41 | $34.98 | 22,520 |
| 2022-03-03 | $36.36 | $36.36 | $35.43 | $35.68 | $35.24 | 8,412 |
| 2022-03-02 | $35.33 | $36.45 | $35.33 | $36.04 | $35.60 | 12,832 |
| 2022-03-01 | $34.99 | $35.30 | $34.20 | $35.02 | $34.59 | 36,295 |
| 2022-02-28 | $35.13 | $35.67 | $34.96 | $34.97 | $34.54 | 43,424 |
| 2022-02-25 | $35.45 | $35.57 | $34.99 | $35.16 | $34.73 | 62,888 |
| 2022-02-24 | $34.50 | $35.22 | $33.89 | $35.07 | $34.64 | 22,590 |
| 2022-02-23 | $35.34 | $35.42 | $34.74 | $34.89 | $34.46 | 22,083 |
| 2022-02-22 | $35.33 | $35.43 | $34.82 | $34.85 | $34.42 | 29,003 |
| 2022-02-18 | $35.20 | $35.74 | $35.20 | $35.51 | $35.08 | 11,408 |
| 2022-02-17 | $35.91 | $36.10 | $35.44 | $35.46 | $35.03 | 9,483 |
| 2022-02-16 | $35.67 | $36.60 | $35.67 | $36.19 | $35.75 | 10,807 |
| 2022-02-15 | $35.90 | $36.06 | $35.11 | $35.90 | $35.46 | 15,420 |
| 2022-02-14 | $35.81 | $36.19 | $35.50 | $35.57 | $35.13 | 9,977 |
| 2022-02-11 | $35.60 | $36.40 | $35.60 | $35.66 | $35.22 | 20,531 |
| 2022-02-10 | $35.85 | $36.48 | $35.54 | $35.75 | $35.31 | 25,035 |
| 2022-02-09 | $36.51 | $37.00 | $35.79 | $36.04 | $35.60 | 12,528 |
| 2022-02-08 | $36.07 | $36.84 | $36.07 | $36.47 | $36.02 | 16,798 |
| 2022-02-07 | $35.78 | $36.36 | $35.78 | $36.14 | $35.70 | 10,187 |
| 2022-02-04 | $35.52 | $36.08 | $35.15 | $35.89 | $35.45 | 45,978 |
| 2022-02-03 | $35.19 | $35.78 | $34.50 | $35.42 | $34.99 | 24,047 |
| 2022-02-02 | $35.43 | $35.58 | $35.10 | $35.16 | $34.73 | 11,384 |
| 2022-02-01 | $35.34 | $35.89 | $35.01 | $35.35 | $34.92 | 21,629 |
| 2022-01-31 | $34.90 | $35.87 | $34.74 | $35.54 | $35.10 | 19,314 |
| 2022-01-28 | $36.21 | $36.33 | $34.45 | $35.40 | $34.97 | 15,962 |
| 2022-01-27 | $36.85 | $37.21 | $36.21 | $36.26 | $35.82 | 9,382 |
| 2022-01-26 | $37.45 | $38.50 | $36.80 | $36.97 | $36.52 | 11,689 |
| 2022-01-25 | $37.75 | $38.20 | $36.81 | $36.99 | $36.54 | 15,381 |
| 2022-01-24 | $36.29 | $38.22 | $36.25 | $37.94 | $37.48 | 21,273 |
| 2022-01-21 | $36.29 | $37.88 | $36.24 | $36.66 | $36.21 | 19,776 |
| 2022-01-20 | $38.42 | $38.85 | $36.58 | $36.58 | $36.13 | 23,657 |
| 2022-01-19 | $41.87 | $41.87 | $38.30 | $38.41 | $37.94 | 28,987 |
| 2022-01-18 | $37.26 | $44.60 | $36.39 | $42.20 | $41.68 | 121,981 |
| 2022-01-14 | $37.44 | $37.76 | $37.32 | $37.76 | $37.30 | 6,214 |
| 2022-01-13 | $37.31 | $38.00 | $37.31 | $37.41 | $36.95 | 9,069 |
| 2022-01-12 | $37.46 | $37.99 | $37.46 | $37.50 | $37.04 | 12,131 |
| 2022-01-11 | $38.05 | $38.05 | $37.27 | $37.46 | $37.00 | 8,304 |
| 2022-01-10 | $38.50 | $38.69 | $37.62 | $38.14 | $37.67 | 17,315 |
| 2022-01-07 | $38.54 | $38.84 | $37.73 | $38.49 | $38.02 | 9,834 |
| 2022-01-06 | $38.11 | $38.93 | $37.86 | $38.75 | $38.28 | 8,926 |
| 2022-01-05 | $37.50 | $38.23 | $37.33 | $38.13 | $37.66 | 11,145 |
| 2022-01-04 | $37.08 | $37.96 | $36.29 | $37.80 | $37.34 | 18,992 |
| 2022-01-03 | $38.45 | $38.49 | $37.00 | $37.13 | $36.68 | 19,129 |
| 2021-12-31 | $37.68 | $37.70 | $37.10 | $37.58 | $37.12 | 7,082 |
| 2021-12-30 | $37.75 | $37.75 | $37.02 | $37.56 | $37.10 | 6,878 |
| 2021-12-29 | $37.94 | $37.94 | $37.27 | $37.67 | $37.21 | 9,030 |
| 2021-12-28 | $38.20 | $38.30 | $37.45 | $37.72 | $37.26 | 18,903 |
| 2021-12-27 | $37.83 | $38.46 | $36.37 | $38.30 | $37.83 | 9,247 |
| 2021-12-23 | $36.96 | $37.67 | $36.40 | $37.40 | $36.94 | 14,455 |
| 2021-12-22 | $36.59 | $36.96 | $36.48 | $36.96 | $36.31 | 7,549 |
| 2021-12-21 | $36.25 | $36.66 | $35.50 | $36.58 | $35.94 | 6,844 |
| 2021-12-20 | $35.79 | $36.20 | $35.00 | $35.97 | $35.34 | 12,680 |
| 2021-12-17 | $37.40 | $37.40 | $36.50 | $36.50 | $35.86 | 31,488 |
| 2021-12-16 | $36.71 | $37.68 | $35.69 | $37.40 | $36.75 | 15,347 |
| 2021-12-15 | $35.14 | $38.02 | $35.14 | $36.76 | $36.12 | 15,289 |
| 2021-12-14 | $36.79 | $37.50 | $36.41 | $36.78 | $36.14 | 15,729 |
| 2021-12-13 | $37.05 | $37.97 | $36.75 | $37.00 | $36.35 | 11,289 |
| 2021-12-10 | $37.00 | $38.38 | $36.97 | $37.21 | $36.56 | 11,697 |
| 2021-12-09 | $37.61 | $37.61 | $36.87 | $36.98 | $36.33 | 6,649 |
| 2021-12-08 | $37.85 | $38.15 | $37.06 | $37.76 | $37.10 | 15,347 |
| 2021-12-07 | $37.75 | $38.20 | $37.75 | $37.87 | $37.21 | 15,568 |
| 2021-12-06 | $37.33 | $38.41 | $37.33 | $37.72 | $37.06 | 9,529 |
| 2021-12-03 | $37.48 | $37.48 | $36.77 | $36.77 | $36.13 | 10,005 |
| 2021-12-02 | $36.21 | $37.73 | $36.21 | $37.45 | $36.79 | 11,497 |
| 2021-12-01 | $37.59 | $38.17 | $36.31 | $36.31 | $35.67 | 11,196 |
| 2021-11-30 | $37.16 | $37.35 | $36.75 | $36.75 | $36.11 | 9,788 |
| 2021-11-29 | $37.61 | $37.92 | $37.30 | $37.30 | $36.65 | 12,421 |
| 2021-11-26 | $38.54 | $38.54 | $37.25 | $37.54 | $36.88 | 11,723 |
| 2021-11-24 | $39.22 | $39.99 | $38.60 | $39.47 | $38.78 | 8,559 |
| 2021-11-23 | $38.65 | $39.96 | $38.25 | $39.66 | $38.97 | 9,920 |
| 2021-11-22 | $38.53 | $39.17 | $37.18 | $38.34 | $37.67 | 8,590 |
| 2021-11-19 | $38.48 | $38.88 | $37.82 | $38.57 | $37.90 | 9,511 |
| 2021-11-18 | $38.45 | $38.92 | $38.06 | $38.92 | $38.24 | 18,401 |
| 2021-11-17 | $39.07 | $39.07 | $38.32 | $38.59 | $37.91 | 9,633 |
| 2021-11-16 | $39.56 | $39.56 | $39.26 | $39.26 | $38.57 | 5,699 |
| 2021-11-15 | $40.16 | $40.16 | $39.15 | $39.64 | $38.95 | 20,167 |
| 2021-11-12 | $39.95 | $40.96 | $39.74 | $40.40 | $39.69 | 19,668 |
| 2021-11-11 | $39.67 | $40.10 | $39.40 | $39.75 | $39.05 | 14,021 |
| 2021-11-10 | $39.69 | $40.85 | $39.68 | $39.90 | $39.20 | 12,401 |
| 2021-11-09 | $39.37 | $39.75 | $39.23 | $39.41 | $38.72 | 5,041 |
| 2021-11-08 | $40.08 | $40.23 | $39.45 | $39.87 | $39.17 | 18,870 |
| 2021-11-05 | $38.98 | $40.33 | $38.95 | $40.33 | $39.62 | 20,589 |
| 2021-11-04 | $38.71 | $38.98 | $38.52 | $38.97 | $38.29 | 10,029 |
| 2021-11-03 | $38.31 | $38.93 | $38.26 | $38.93 | $38.25 | 15,338 |
| 2021-11-02 | $38.48 | $38.48 | $38.00 | $38.28 | $37.61 | 7,037 |
| 2021-11-01 | $37.79 | $38.37 | $37.51 | $38.37 | $37.70 | 5,749 |
| 2021-10-29 | $38.10 | $38.10 | $37.44 | $37.54 | $36.88 | 14,794 |
| 2021-10-28 | $37.34 | $38.70 | $37.34 | $38.06 | $37.39 | 20,775 |
| 2021-10-27 | $37.34 | $37.42 | $37.13 | $37.13 | $36.48 | 7,996 |
| 2021-10-26 | $37.65 | $37.80 | $37.35 | $37.37 | $36.72 | 11,004 |
| 2021-10-25 | $37.49 | $38.11 | $37.22 | $37.73 | $37.07 | 12,382 |
| 2021-10-22 | $37.23 | $37.49 | $36.78 | $37.34 | $36.69 | 7,160 |
| 2021-10-21 | $37.50 | $37.52 | $37.05 | $37.26 | $36.61 | 5,460 |
| 2021-10-20 | $37.33 | $38.48 | $37.00 | $37.54 | $36.88 | 11,009 |
| 2021-10-19 | $37.15 | $37.86 | $37.00 | $37.65 | $36.99 | 6,533 |
| 2021-10-18 | $36.38 | $37.25 | $36.38 | $36.91 | $36.26 | 11,747 |
| 2021-10-15 | $36.62 | $36.99 | $36.09 | $36.09 | $35.46 | 20,587 |
| 2021-10-14 | $36.20 | $36.60 | $35.65 | $36.05 | $35.42 | 9,801 |
| 2021-10-13 | $35.53 | $36.11 | $35.50 | $35.74 | $35.11 | 9,323 |
| 2021-10-12 | $35.83 | $36.33 | $34.25 | $35.70 | $35.08 | 19,857 |
| 2021-10-11 | $35.89 | $36.72 | $35.50 | $35.86 | $35.23 | 7,760 |
| 2021-10-08 | $36.43 | $36.43 | $35.34 | $35.77 | $35.14 | 12,649 |
| 2021-10-07 | $36.14 | $36.67 | $35.50 | $36.67 | $36.03 | 10,854 |
| 2021-10-06 | $35.52 | $36.38 | $35.49 | $35.81 | $35.18 | 5,921 |
| 2021-10-05 | $35.90 | $36.10 | $35.21 | $35.84 | $35.21 | 7,877 |
| 2021-10-04 | $35.99 | $35.99 | $35.55 | $35.57 | $34.95 | 6,976 |
| 2021-10-01 | $35.21 | $35.89 | $34.98 | $35.73 | $35.10 | 8,920 |
| 2021-09-30 | $36.31 | $36.50 | $35.76 | $35.85 | $35.22 | 13,754 |
| 2021-09-29 | $35.80 | $36.25 | $35.80 | $36.07 | $35.44 | 11,395 |
| 2021-09-28 | $36.60 | $36.60 | $35.85 | $35.85 | $35.22 | 13,562 |
| 2021-09-27 | $36.39 | $37.99 | $36.31 | $36.72 | $36.08 | 21,725 |
| 2021-09-24 | $33.63 | $37.00 | $33.61 | $36.24 | $35.61 | 50,892 |
| 2021-09-23 | $33.22 | $33.73 | $33.22 | $33.48 | $32.71 | 4,971 |
| 2021-09-22 | $33.54 | $33.98 | $33.13 | $33.17 | $32.41 | 5,430 |
| 2021-09-21 | $33.50 | $33.64 | $33.10 | $33.40 | $32.64 | 9,163 |
| 2021-09-20 | $33.82 | $33.82 | $33.09 | $33.28 | $32.52 | 17,490 |
| 2021-09-17 | $33.48 | $34.00 | $33.10 | $34.00 | $33.22 | 80,586 |
| 2021-09-16 | $33.92 | $33.98 | $33.38 | $33.48 | $32.71 | 11,769 |
| 2021-09-15 | $33.32 | $33.75 | $33.15 | $33.70 | $32.93 | 12,623 |
| 2021-09-14 | $33.68 | $33.68 | $33.01 | $33.01 | $32.25 | 10,852 |
| 2021-09-13 | $33.52 | $33.67 | $33.24 | $33.44 | $32.67 | 12,299 |
| 2021-09-10 | $33.54 | $33.73 | $33.19 | $33.21 | $32.45 | 12,551 |
| 2021-09-09 | $33.28 | $33.70 | $33.28 | $33.34 | $32.58 | 13,604 |
| 2021-09-08 | $33.68 | $33.93 | $33.13 | $33.37 | $32.61 | 11,347 |
| 2021-09-07 | $33.83 | $34.47 | $33.49 | $33.50 | $32.73 | 11,422 |
| 2021-09-03 | $34.50 | $34.62 | $33.60 | $33.84 | $33.07 | 12,893 |
| 2021-09-02 | $34.84 | $34.84 | $33.72 | $34.30 | $33.51 | 9,218 |
| 2021-09-01 | $34.55 | $34.99 | $34.23 | $34.51 | $33.72 | 8,441 |
| 2021-08-31 | $34.50 | $35.08 | $34.05 | $34.32 | $33.53 | 23,385 |
| 2021-08-30 | $34.24 | $34.73 | $33.59 | $33.75 | $32.98 | 7,172 |
| 2021-08-27 | $33.83 | $34.50 | $33.83 | $34.28 | $33.50 | 7,041 |
| 2021-08-26 | $33.53 | $33.58 | $33.20 | $33.50 | $32.73 | 7,315 |
| 2021-08-25 | $33.66 | $33.66 | $33.51 | $33.51 | $32.74 | 4,147 |
| 2021-08-24 | $33.95 | $34.20 | $33.50 | $33.71 | $32.93 | 11,695 |
| 2021-08-23 | $33.48 | $34.15 | $33.40 | $33.78 | $33.01 | 11,752 |
| 2021-08-20 | $33.85 | $33.85 | $33.50 | $33.51 | $32.74 | 13,125 |
| 2021-08-19 | $33.54 | $35.07 | $33.28 | $34.17 | $33.39 | 8,819 |
| 2021-08-18 | $34.12 | $34.67 | $33.16 | $33.51 | $32.74 | 8,821 |
| 2021-08-17 | $34.57 | $34.57 | $34.25 | $34.25 | $33.47 | 7,083 |
| 2021-08-16 | $34.33 | $34.85 | $34.31 | $34.43 | $33.64 | 6,658 |
| 2021-08-13 | $34.68 | $34.78 | $34.30 | $34.30 | $33.51 | 5,622 |
| 2021-08-12 | $34.82 | $34.99 | $34.66 | $34.72 | $33.93 | 4,440 |
| 2021-08-11 | $34.66 | $34.98 | $34.66 | $34.98 | $34.18 | 3,688 |
| 2021-08-10 | $34.09 | $34.88 | $34.09 | $34.88 | $34.08 | 8,648 |
| 2021-08-09 | $33.54 | $34.49 | $33.54 | $34.02 | $33.24 | 5,783 |
| 2021-08-06 | $33.66 | $34.52 | $33.35 | $33.53 | $32.76 | 11,179 |
| 2021-08-05 | $32.21 | $34.06 | $32.21 | $33.74 | $32.97 | 6,537 |
| 2021-08-04 | $33.51 | $34.33 | $33.05 | $33.40 | $32.64 | 15,591 |
| 2021-08-03 | $33.27 | $34.69 | $33.02 | $33.51 | $32.74 | 14,120 |
| 2021-08-02 | $33.37 | $33.65 | $33.01 | $33.09 | $32.33 | 14,099 |
| 2021-07-30 | $33.84 | $33.84 | $33.45 | $33.45 | $32.68 | 7,690 |
| 2021-07-29 | $34.18 | $34.18 | $33.66 | $33.76 | $32.99 | 11,098 |
| 2021-07-28 | $33.80 | $34.72 | $33.45 | $34.27 | $33.49 | 9,165 |
| 2021-07-27 | $34.64 | $34.69 | $33.61 | $33.80 | $33.03 | 16,517 |
| 2021-07-26 | $34.26 | $34.74 | $33.50 | $33.80 | $33.03 | 17,010 |
| 2021-07-23 | $35.50 | $35.50 | $33.45 | $34.14 | $33.36 | 11,019 |
| 2021-07-22 | $34.17 | $34.23 | $33.17 | $33.89 | $33.11 | 19,345 |
| 2021-07-21 | $34.35 | $35.00 | $33.45 | $34.26 | $33.48 | 9,389 |
| 2021-07-20 | $34.50 | $36.95 | $33.85 | $33.85 | $33.08 | 29,741 |
| 2021-07-19 | $35.71 | $35.90 | $33.00 | $33.78 | $33.01 | 29,985 |
| 2021-07-16 | $34.62 | $36.78 | $34.35 | $35.30 | $34.49 | 29,251 |
| 2021-07-15 | $33.79 | $34.79 | $33.76 | $34.44 | $33.65 | 11,314 |
| 2021-07-14 | $33.86 | $34.25 | $33.59 | $33.82 | $33.05 | 13,064 |
| 2021-07-13 | $33.86 | $34.01 | $33.03 | $33.70 | $32.93 | 14,724 |
| 2021-07-12 | $33.59 | $34.11 | $33.43 | $34.00 | $33.22 | 11,824 |
| 2021-07-09 | $32.40 | $33.93 | $32.40 | $33.63 | $32.86 | 17,988 |
| 2021-07-08 | $33.51 | $33.51 | $31.65 | $32.10 | $31.37 | 15,518 |
| 2021-07-07 | $33.07 | $33.46 | $32.85 | $32.92 | $32.17 | 10,209 |
| 2021-07-06 | $34.00 | $34.20 | $32.71 | $33.10 | $32.34 | 22,304 |
| 2021-07-02 | $34.50 | $35.38 | $34.03 | $34.05 | $33.27 | 11,632 |
| 2021-07-01 | $34.36 | $36.48 | $34.01 | $34.30 | $33.51 | 11,884 |
| 2021-06-30 | $34.33 | $35.11 | $34.00 | $34.07 | $33.29 | 33,712 |
| 2021-06-29 | $34.92 | $34.92 | $34.24 | $34.27 | $33.49 | 15,763 |
| 2021-06-28 | $34.65 | $36.04 | $34.31 | $34.72 | $33.93 | 24,347 |
| 2021-06-25 | $35.77 | $36.33 | $34.64 | $34.68 | $33.89 | 93,287 |
| 2021-06-24 | $35.90 | $36.19 | $35.19 | $36.18 | $35.15 | 8,736 |
| 2021-06-23 | $35.82 | $35.82 | $35.22 | $35.52 | $34.51 | 17,546 |
| 2021-06-22 | $35.85 | $36.01 | $35.03 | $35.85 | $34.83 | 12,922 |
| 2021-06-21 | $35.10 | $36.11 | $34.72 | $35.58 | $34.57 | 18,228 |
| 2021-06-18 | $36.18 | $36.59 | $34.20 | $34.88 | $33.89 | 31,669 |
| 2021-06-17 | $36.79 | $37.62 | $35.54 | $35.67 | $34.65 | 14,327 |
| 2021-06-16 | $35.97 | $37.03 | $35.97 | $36.65 | $35.61 | 19,418 |
| 2021-06-15 | $37.14 | $37.38 | $35.61 | $36.77 | $35.72 | 36,121 |
| 2021-06-14 | $37.28 | $37.44 | $36.55 | $36.74 | $35.69 | 12,201 |
| 2021-06-11 | $37.32 | $37.61 | $37.02 | $37.12 | $36.06 | 8,946 |
| 2021-06-10 | $37.71 | $37.71 | $37.13 | $37.30 | $36.24 | 11,445 |
| 2021-06-09 | $38.59 | $38.81 | $37.60 | $37.90 | $36.82 | 19,390 |
| 2021-06-08 | $37.68 | $38.82 | $37.60 | $38.53 | $37.43 | 14,222 |
| 2021-06-07 | $37.40 | $37.91 | $37.30 | $37.84 | $36.76 | 15,362 |
| 2021-06-04 | $37.73 | $37.76 | $37.36 | $37.36 | $36.30 | 16,628 |
| 2021-06-03 | $37.53 | $38.04 | $37.36 | $37.91 | $36.83 | 15,655 |
| 2021-06-02 | $38.20 | $38.35 | $37.53 | $37.74 | $36.66 | 10,760 |
| 2021-06-01 | $38.43 | $38.61 | $37.85 | $38.37 | $37.28 | 22,592 |
| 2021-05-28 | $38.32 | $38.40 | $37.57 | $38.34 | $37.25 | 15,556 |
| 2021-05-27 | $38.37 | $38.76 | $38.20 | $38.20 | $37.11 | 10,887 |
| 2021-05-26 | $37.65 | $38.27 | $37.50 | $38.02 | $36.94 | 15,695 |
| 2021-05-25 | $38.75 | $38.75 | $37.50 | $37.50 | $36.43 | 12,106 |
| 2021-05-24 | $38.99 | $39.36 | $38.24 | $38.61 | $37.51 | 21,673 |
| 2021-05-21 | $38.90 | $39.29 | $38.39 | $38.98 | $37.87 | 9,389 |
| 2021-05-20 | $38.32 | $38.61 | $37.97 | $38.61 | $37.51 | 9,503 |
| 2021-05-19 | $38.68 | $39.06 | $37.81 | $38.44 | $37.34 | 17,236 |
| 2021-05-18 | $39.63 | $39.63 | $38.72 | $38.72 | $37.62 | 8,442 |
| 2021-05-17 | $39.61 | $39.80 | $39.49 | $39.73 | $38.60 | 6,372 |
| 2021-05-14 | $39.48 | $39.90 | $38.74 | $39.90 | $38.76 | 20,962 |
| 2021-05-13 | $39.55 | $39.58 | $38.22 | $39.42 | $38.30 | 22,805 |
| 2021-05-12 | $39.00 | $41.28 | $38.08 | $38.22 | $37.13 | 23,771 |
| 2021-05-11 | $39.62 | $40.64 | $38.59 | $38.74 | $37.64 | 26,700 |
| 2021-05-10 | $40.35 | $40.64 | $39.39 | $39.69 | $38.56 | 19,041 |
| 2021-05-07 | $39.81 | $40.22 | $38.91 | $40.22 | $39.07 | 18,568 |
| 2021-05-06 | $39.36 | $40.31 | $39.25 | $40.30 | $39.15 | 14,682 |
| 2021-05-05 | $39.50 | $39.50 | $38.83 | $39.36 | $38.24 | 29,305 |
| 2021-05-04 | $39.42 | $39.75 | $39.14 | $39.50 | $38.37 | 33,545 |
| 2021-05-03 | $39.14 | $39.80 | $39.13 | $39.74 | $38.61 | 45,063 |
| 2021-04-30 | $39.00 | $39.15 | $38.81 | $38.90 | $37.79 | 32,047 |
| 2021-04-29 | $39.21 | $39.32 | $38.85 | $39.15 | $38.03 | 45,459 |
| 2021-04-28 | $39.01 | $39.20 | $38.39 | $38.85 | $37.74 | 16,178 |
| 2021-04-27 | $39.30 | $39.30 | $38.62 | $39.03 | $37.92 | 15,107 |
| 2021-04-26 | $39.80 | $39.80 | $39.07 | $39.20 | $38.08 | 21,924 |
| 2021-04-23 | $39.28 | $39.73 | $39.28 | $39.64 | $38.51 | 41,533 |
| 2021-04-22 | $39.42 | $39.93 | $39.00 | $39.02 | $37.91 | 25,022 |
| 2021-04-21 | $38.66 | $39.38 | $38.66 | $39.38 | $38.26 | 14,176 |
| 2021-04-20 | $39.05 | $39.42 | $38.80 | $39.00 | $37.89 | 18,754 |
| 2021-04-19 | $39.99 | $39.99 | $38.63 | $38.90 | $37.79 | 22,395 |
| 2021-04-16 | $39.41 | $39.50 | $38.55 | $38.79 | $37.68 | 19,933 |
| 2021-04-15 | $39.01 | $39.10 | $38.40 | $38.96 | $37.85 | 26,718 |
| 2021-04-14 | $38.30 | $39.00 | $38.30 | $38.81 | $37.70 | 20,537 |
| 2021-04-13 | $38.45 | $38.85 | $38.32 | $38.32 | $37.23 | 17,624 |
| 2021-04-12 | $38.50 | $39.17 | $38.35 | $38.77 | $37.67 | 28,933 |
| 2021-04-09 | $38.31 | $38.46 | $37.74 | $38.15 | $37.06 | 25,693 |
| 2021-04-08 | $37.96 | $38.00 | $37.15 | $38.00 | $36.92 | 29,593 |
| 2021-04-07 | $39.99 | $39.99 | $37.50 | $37.73 | $36.65 | 24,911 |
| 2021-04-06 | $38.96 | $39.12 | $38.02 | $38.42 | $37.33 | 52,972 |
| 2021-04-05 | $37.99 | $39.05 | $37.84 | $38.88 | $37.77 | 51,726 |
| 2021-04-01 | $36.91 | $37.72 | $36.75 | $37.59 | $36.52 | 59,384 |
| 2021-03-31 | $37.59 | $37.59 | $36.75 | $36.75 | $35.70 | 64,546 |
| 2021-03-30 | $38.42 | $38.42 | $37.18 | $37.35 | $36.29 | 65,212 |
| 2021-03-29 | $37.00 | $38.50 | $36.46 | $37.51 | $36.44 | 186,379 |
| 2021-03-26 | $34.28 | $34.43 | $33.99 | $34.43 | $33.45 | 15,504 |
| 2021-03-25 | $33.63 | $34.16 | $33.60 | $34.13 | $32.97 | 11,693 |
| 2021-03-24 | $34.37 | $35.08 | $33.55 | $33.55 | $32.41 | 18,817 |
| 2021-03-23 | $34.06 | $35.01 | $33.70 | $33.75 | $32.60 | 33,395 |
| 2021-03-22 | $34.99 | $34.99 | $34.00 | $34.06 | $32.90 | 14,305 |
| 2021-03-19 | $33.34 | $35.17 | $33.34 | $35.17 | $33.97 | 73,496 |
| 2021-03-18 | $34.47 | $34.82 | $34.11 | $34.39 | $33.22 | 19,709 |
| 2021-03-17 | $34.46 | $34.59 | $34.14 | $34.22 | $33.05 | 14,015 |
| 2021-03-16 | $34.38 | $34.75 | $34.00 | $34.54 | $33.36 | 17,222 |
| 2021-03-15 | $34.38 | $34.73 | $33.93 | $34.50 | $33.32 | 18,405 |
| 2021-03-12 | $34.88 | $35.04 | $34.50 | $34.72 | $33.54 | 24,591 |
| 2021-03-11 | $33.76 | $34.75 | $33.76 | $34.74 | $33.56 | 29,725 |
| 2021-03-10 | $33.51 | $34.50 | $33.51 | $34.50 | $33.32 | 18,296 |
| 2021-03-09 | $34.09 | $34.49 | $33.75 | $33.92 | $32.76 | 25,682 |
| 2021-03-08 | $32.50 | $34.44 | $31.43 | $34.13 | $32.97 | 64,390 |
| 2021-03-05 | $32.99 | $33.64 | $32.37 | $33.10 | $31.97 | 70,030 |
| 2021-03-04 | $32.23 | $33.28 | $31.53 | $32.50 | $31.39 | 30,762 |
| 2021-03-03 | $31.23 | $32.22 | $31.15 | $32.20 | $31.10 | 51,595 |
| 2021-03-02 | $31.25 | $31.42 | $30.99 | $31.23 | $30.16 | 26,554 |
| 2021-03-01 | $31.16 | $31.70 | $30.83 | $31.45 | $30.38 | 52,222 |
| 2021-02-26 | $31.12 | $31.40 | $30.50 | $30.50 | $29.46 | 24,846 |
| 2021-02-25 | $31.23 | $31.52 | $30.68 | $31.26 | $30.19 | 24,655 |
| 2021-02-24 | $31.54 | $31.73 | $31.02 | $31.02 | $29.96 | 27,008 |
| 2021-02-23 | $30.87 | $31.51 | $30.42 | $31.36 | $30.29 | 22,440 |
| 2021-02-22 | $30.31 | $31.32 | $30.11 | $30.89 | $29.84 | 21,008 |
| 2021-02-19 | $29.74 | $30.41 | $29.74 | $30.41 | $29.37 | 14,096 |
| 2021-02-18 | $29.94 | $30.23 | $29.70 | $29.70 | $28.69 | 11,466 |
| 2021-02-17 | $30.30 | $30.47 | $29.73 | $29.90 | $28.88 | 15,397 |
| 2021-02-16 | $30.80 | $31.38 | $29.74 | $30.41 | $29.37 | 37,134 |
| 2021-02-12 | $31.17 | $32.01 | $30.98 | $31.61 | $30.53 | 26,623 |
| 2021-02-11 | $31.60 | $32.05 | $30.93 | $31.13 | $30.07 | 11,665 |
| 2021-02-10 | $31.85 | $32.13 | $31.75 | $31.98 | $30.89 | 54,511 |
| 2021-02-09 | $32.12 | $32.12 | $31.41 | $31.95 | $30.86 | 18,056 |
| 2021-02-08 | $32.50 | $32.53 | $31.66 | $32.18 | $31.08 | 26,515 |
| 2021-02-05 | $32.31 | $32.31 | $31.57 | $32.06 | $30.97 | 16,505 |
| 2021-02-04 | $32.40 | $32.80 | $31.70 | $31.76 | $30.68 | 56,958 |
| 2021-02-03 | $34.61 | $34.64 | $34.00 | $34.39 | $30.20 | 44,097 |
| 2021-02-02 | $34.37 | $34.96 | $34.23 | $34.61 | $30.39 | 40,821 |
| 2021-02-01 | $34.10 | $34.95 | $33.46 | $34.36 | $30.17 | 33,811 |
| 2021-01-29 | $33.31 | $33.99 | $33.14 | $33.38 | $29.31 | 35,852 |
| 2021-01-28 | $32.66 | $33.47 | $32.12 | $33.07 | $29.04 | 29,548 |
| 2021-01-27 | $32.81 | $33.38 | $32.00 | $32.57 | $28.60 | 32,921 |
| 2021-01-26 | $33.64 | $33.74 | $33.26 | $33.37 | $29.30 | 24,877 |
| 2021-01-25 | $33.23 | $33.80 | $32.70 | $33.25 | $29.20 | 30,397 |
| 2021-01-22 | $32.85 | $33.15 | $32.54 | $33.15 | $29.11 | 34,624 |
| 2021-01-21 | $32.63 | $32.95 | $32.36 | $32.86 | $28.85 | 27,612 |
| 2021-01-20 | $31.81 | $32.99 | $31.81 | $32.73 | $28.74 | 12,699 |
| 2021-01-19 | $33.00 | $33.00 | $32.10 | $32.58 | $28.61 | 22,777 |
| 2021-01-15 | $31.98 | $32.51 | $31.69 | $32.05 | $28.14 | 10,712 |
| 2021-01-14 | $31.91 | $32.46 | $31.91 | $32.36 | $28.41 | 9,619 |
| 2021-01-13 | $31.98 | $32.70 | $31.17 | $31.50 | $27.66 | 14,011 |
| 2021-01-12 | $31.33 | $32.46 | $31.33 | $32.23 | $28.30 | 15,270 |
| 2021-01-11 | $31.22 | $32.81 | $30.95 | $31.76 | $27.89 | 14,373 |
| 2021-01-08 | $33.23 | $33.27 | $30.99 | $31.53 | $27.69 | 31,356 |
| 2021-01-07 | $32.67 | $33.90 | $32.65 | $33.48 | $29.40 | 25,429 |
| 2021-01-06 | $31.54 | $33.29 | $31.54 | $32.44 | $28.49 | 30,610 |
| 2021-01-05 | $30.42 | $31.20 | $30.42 | $30.93 | $27.16 | 12,841 |
| 2021-01-04 | $30.25 | $30.51 | $30.10 | $30.40 | $26.69 | 16,877 |
| 2020-12-31 | $30.27 | $30.29 | $29.95 | $29.95 | $26.30 | 17,765 |
| 2020-12-30 | $30.64 | $30.64 | $30.01 | $30.11 | $26.44 | 25,212 |
| 2020-12-29 | $30.08 | $30.63 | $30.01 | $30.63 | $26.90 | 9,918 |
| 2020-12-28 | $30.08 | $30.98 | $30.08 | $30.56 | $26.83 | 5,706 |
| 2020-12-24 | $30.57 | $30.57 | $30.00 | $30.36 | $26.66 | 12,479 |
| 2020-12-23 | $30.66 | $30.82 | $30.31 | $30.48 | $26.59 | 7,867 |
| 2020-12-22 | $30.43 | $30.76 | $30.34 | $30.61 | $26.70 | 12,551 |
| 2020-12-21 | $30.58 | $30.82 | $30.03 | $30.60 | $26.69 | 17,677 |
| 2020-12-18 | $31.98 | $31.98 | $30.24 | $30.56 | $26.66 | 63,970 |
| 2020-12-17 | $31.38 | $31.98 | $31.35 | $31.79 | $27.73 | 13,992 |
| 2020-12-16 | $31.09 | $31.57 | $30.94 | $31.12 | $27.15 | 28,755 |
| 2020-12-15 | $30.84 | $31.26 | $30.84 | $31.11 | $27.14 | 31,973 |
| 2020-12-14 | $31.11 | $31.27 | $30.50 | $30.50 | $26.61 | 18,388 |
| 2020-12-11 | $30.68 | $31.29 | $30.68 | $31.05 | $27.09 | 16,159 |
| 2020-12-10 | $30.15 | $31.40 | $30.00 | $31.09 | $27.12 | 18,663 |
| 2020-12-09 | $30.45 | $30.50 | $29.87 | $30.05 | $26.21 | 23,543 |
| 2020-12-08 | $30.02 | $30.45 | $29.92 | $30.45 | $26.56 | 17,345 |
| 2020-12-07 | $30.31 | $30.31 | $30.00 | $30.00 | $26.17 | 9,094 |
| 2020-12-04 | $29.68 | $30.60 | $29.68 | $30.60 | $26.69 | 10,601 |
| 2020-12-03 | $29.55 | $30.33 | $29.40 | $29.57 | $25.80 | 7,909 |
| 2020-12-02 | $29.50 | $30.11 | $29.49 | $30.00 | $26.17 | 18,128 |
| 2020-12-01 | $29.34 | $29.94 | $28.87 | $29.42 | $25.66 | 25,545 |
| 2020-11-30 | $29.80 | $29.86 | $28.66 | $28.81 | $25.13 | 27,739 |
| 2020-11-27 | $30.17 | $30.66 | $29.61 | $30.10 | $26.26 | 10,322 |
| 2020-11-25 | $30.86 | $30.86 | $30.00 | $30.05 | $26.21 | 5,604 |
| 2020-11-24 | $29.68 | $30.99 | $29.68 | $30.84 | $26.90 | 19,820 |
| 2020-11-23 | $29.99 | $30.37 | $29.51 | $29.60 | $25.82 | 19,501 |
| 2020-11-20 | $29.75 | $30.09 | $28.87 | $29.84 | $26.03 | 19,607 |
| 2020-11-19 | $29.72 | $30.11 | $29.72 | $30.11 | $26.27 | 7,121 |
| 2020-11-18 | $30.36 | $30.50 | $29.79 | $30.20 | $26.34 | 23,408 |
| 2020-11-17 | $29.80 | $30.37 | $29.69 | $30.09 | $26.25 | 37,313 |
| 2020-11-16 | $30.00 | $30.00 | $29.74 | $30.00 | $26.17 | 37,437 |
| 2020-11-13 | $29.84 | $29.95 | $29.57 | $29.82 | $26.01 | 25,082 |
| 2020-11-12 | $29.40 | $29.62 | $29.09 | $29.50 | $25.73 | 16,916 |
| 2020-11-11 | $29.95 | $29.95 | $29.43 | $29.84 | $26.03 | 29,499 |
| 2020-11-10 | $29.46 | $29.98 | $29.46 | $29.95 | $26.13 | 47,536 |
| 2020-11-09 | $29.77 | $30.00 | $28.62 | $29.00 | $25.30 | 66,242 |
| 2020-11-06 | $28.35 | $28.52 | $27.56 | $27.58 | $24.06 | 10,243 |
| 2020-11-05 | $27.99 | $29.09 | $27.99 | $28.62 | $24.97 | 16,665 |
| 2020-11-04 | $29.50 | $29.50 | $26.97 | $27.73 | $24.19 | 26,805 |
| 2020-11-03 | $29.00 | $29.90 | $28.92 | $29.90 | $26.08 | 39,601 |
| 2020-11-02 | $29.00 | $29.00 | $28.46 | $28.87 | $25.18 | 25,586 |
| 2020-10-30 | $28.95 | $29.00 | $28.55 | $28.90 | $25.21 | 31,039 |
| 2020-10-29 | $27.99 | $28.77 | $27.82 | $28.77 | $25.10 | 15,057 |
| 2020-10-28 | $27.24 | $28.03 | $27.10 | $27.69 | $24.16 | 26,767 |
| 2020-10-27 | $28.33 | $28.57 | $27.55 | $27.55 | $24.03 | 6,762 |
| 2020-10-26 | $28.60 | $28.69 | $28.20 | $28.39 | $24.77 | 9,367 |
| 2020-10-23 | $28.80 | $29.04 | $28.52 | $28.69 | $25.03 | 12,439 |
| 2020-10-22 | $28.21 | $28.98 | $28.21 | $28.50 | $24.86 | 18,715 |
| 2020-10-21 | $28.38 | $28.47 | $28.20 | $28.25 | $24.64 | 17,551 |
| 2020-10-20 | $28.46 | $28.87 | $28.20 | $28.20 | $24.60 | 11,243 |
| 2020-10-19 | $29.02 | $29.72 | $28.01 | $28.01 | $24.43 | 19,349 |
| 2020-10-16 | $27.11 | $28.43 | $26.89 | $28.05 | $24.47 | 67,975 |
| 2020-10-15 | $26.94 | $27.53 | $26.67 | $27.37 | $23.88 | 16,443 |
| 2020-10-14 | $26.71 | $27.17 | $26.64 | $26.64 | $23.24 | 7,639 |
| 2020-10-13 | $27.06 | $27.21 | $25.50 | $26.81 | $23.39 | 5,849 |
| 2020-10-12 | $27.50 | $27.50 | $26.76 | $27.15 | $23.68 | 13,648 |
| 2020-10-09 | $26.72 | $27.80 | $26.72 | $27.60 | $24.08 | 7,256 |
| 2020-10-08 | $26.94 | $27.74 | $26.34 | $27.59 | $24.07 | 13,869 |
| 2020-10-07 | $26.74 | $27.50 | $25.95 | $26.70 | $23.29 | 17,175 |
| 2020-10-06 | $26.23 | $27.62 | $25.54 | $26.60 | $23.20 | 13,998 |
| 2020-10-05 | $24.65 | $26.47 | $24.65 | $26.47 | $23.09 | 23,787 |
| 2020-10-02 | $25.00 | $25.79 | $25.00 | $25.45 | $22.20 | 52,269 |
| 2020-10-01 | $24.89 | $25.50 | $24.84 | $25.05 | $21.85 | 22,225 |
| 2020-09-30 | $24.12 | $25.32 | $24.12 | $24.89 | $21.71 | 20,774 |
| 2020-09-29 | $24.66 | $24.66 | $24.35 | $24.41 | $21.29 | 8,159 |
| 2020-09-28 | $23.81 | $25.18 | $23.70 | $24.85 | $21.68 | 14,204 |
| 2020-09-25 | $23.39 | $23.81 | $23.31 | $23.53 | $20.53 | 14,774 |
| 2020-09-24 | $23.08 | $24.14 | $23.08 | $23.53 | $20.35 | 16,397 |
| 2020-09-23 | $23.93 | $24.44 | $23.17 | $23.25 | $20.11 | 13,138 |
| 2020-09-22 | $24.31 | $24.55 | $23.45 | $24.03 | $20.79 | 19,170 |
| 2020-09-21 | $25.09 | $25.46 | $23.85 | $24.07 | $20.82 | 30,375 |
| 2020-09-18 | $25.56 | $25.78 | $25.50 | $25.50 | $22.06 | 33,601 |
| 2020-09-17 | $25.37 | $25.72 | $25.23 | $25.23 | $21.82 | 10,528 |
| 2020-09-16 | $25.16 | $25.77 | $25.16 | $25.50 | $22.06 | 9,654 |
| 2020-09-15 | $25.58 | $25.80 | $25.09 | $25.52 | $22.07 | 8,571 |
| 2020-09-14 | $25.24 | $25.72 | $25.09 | $25.61 | $22.15 | 7,656 |
| 2020-09-11 | $24.85 | $25.38 | $24.45 | $25.11 | $21.72 | 11,812 |
| 2020-09-10 | $24.35 | $24.89 | $23.82 | $24.76 | $21.42 | 23,008 |
| 2020-09-09 | $25.28 | $25.40 | $24.44 | $24.44 | $21.14 | 32,034 |
| 2020-09-08 | $25.79 | $25.87 | $25.20 | $25.20 | $21.80 | 13,732 |
| 2020-09-04 | $26.25 | $26.37 | $25.75 | $26.31 | $22.76 | 9,440 |
| 2020-09-03 | $26.25 | $26.71 | $25.71 | $25.88 | $22.39 | 22,269 |
| 2020-09-02 | $26.54 | $26.69 | $26.35 | $26.47 | $22.90 | 7,577 |
| 2020-09-01 | $26.52 | $26.79 | $26.00 | $26.59 | $23.00 | 8,581 |
| 2020-08-31 | $26.67 | $26.99 | $25.84 | $26.45 | $22.88 | 16,013 |
| 2020-08-28 | $26.29 | $26.69 | $26.13 | $26.66 | $23.06 | 6,141 |
| 2020-08-27 | $27.11 | $27.11 | $25.80 | $26.70 | $23.10 | 11,067 |
| 2020-08-26 | $26.95 | $26.95 | $26.27 | $26.60 | $23.01 | 13,709 |
| 2020-08-25 | $27.02 | $27.59 | $27.02 | $27.15 | $23.48 | 8,311 |
| 2020-08-24 | $27.01 | $27.48 | $26.64 | $27.36 | $23.67 | 8,625 |
| 2020-08-21 | $26.87 | $27.05 | $26.46 | $26.78 | $23.16 | 8,575 |
| 2020-08-20 | $27.07 | $27.52 | $26.92 | $27.09 | $23.43 | 4,689 |
| 2020-08-19 | $26.73 | $27.47 | $26.73 | $27.47 | $23.76 | 10,384 |
| 2020-08-18 | $26.80 | $27.04 | $26.76 | $26.88 | $23.25 | 6,404 |
| 2020-08-17 | $27.94 | $27.94 | $27.34 | $27.57 | $23.85 | 13,842 |
| 2020-08-14 | $27.66 | $28.40 | $27.63 | $28.16 | $24.36 | 11,071 |
| 2020-08-13 | $28.43 | $28.43 | $27.90 | $27.90 | $24.13 | 4,271 |
| 2020-08-12 | $28.93 | $28.93 | $28.21 | $28.72 | $24.84 | 11,503 |
| 2020-08-11 | $28.49 | $29.00 | $28.31 | $28.40 | $24.57 | 14,742 |
| 2020-08-10 | $28.05 | $28.37 | $27.74 | $28.22 | $24.41 | 20,167 |
| 2020-08-07 | $27.40 | $28.32 | $27.40 | $28.32 | $24.50 | 27,470 |
| 2020-08-06 | $27.76 | $27.76 | $27.23 | $27.32 | $23.63 | 9,677 |
| 2020-08-05 | $27.12 | $27.88 | $26.93 | $27.80 | $24.05 | 14,920 |
| 2020-08-04 | $26.84 | $27.10 | $26.82 | $26.85 | $23.22 | 10,895 |
| 2020-08-03 | $27.26 | $27.39 | $27.05 | $27.12 | $23.46 | 9,904 |
| 2020-07-31 | $27.63 | $27.63 | $26.71 | $27.10 | $23.44 | 29,183 |
| 2020-07-30 | $27.46 | $27.73 | $27.24 | $27.53 | $23.81 | 10,651 |
| 2020-07-29 | $27.48 | $27.87 | $27.09 | $27.69 | $23.95 | 22,991 |
| 2020-07-28 | $26.41 | $27.47 | $26.41 | $27.44 | $23.74 | 23,223 |
| 2020-07-27 | $26.50 | $26.74 | $25.81 | $26.74 | $23.13 | 12,518 |
| 2020-07-24 | $27.11 | $27.11 | $26.35 | $26.42 | $22.85 | 7,433 |
| 2020-07-23 | $27.37 | $27.37 | $26.56 | $27.13 | $23.47 | 8,676 |
| 2020-07-22 | $26.30 | $27.40 | $25.99 | $27.38 | $23.68 | 19,747 |
| 2020-07-21 | $24.32 | $26.54 | $24.32 | $26.54 | $22.96 | 46,215 |
| 2020-07-20 | $24.92 | $24.92 | $24.20 | $24.51 | $21.20 | 9,236 |
| 2020-07-17 | $24.83 | $25.16 | $24.64 | $24.81 | $21.46 | 8,314 |
| 2020-07-16 | $25.10 | $25.30 | $23.02 | $25.05 | $21.67 | 9,959 |
| 2020-07-15 | $24.90 | $26.00 | $24.55 | $25.15 | $21.75 | 31,510 |
| 2020-07-14 | $23.92 | $24.84 | $23.80 | $24.84 | $21.49 | 23,544 |
| 2020-07-13 | $24.35 | $24.35 | $23.86 | $23.94 | $20.71 | 14,848 |
| 2020-07-10 | $22.72 | $23.93 | $22.72 | $23.91 | $20.68 | 8,550 |
| 2020-07-09 | $23.61 | $23.91 | $22.70 | $23.02 | $19.91 | 20,875 |
| 2020-07-08 | $23.47 | $25.35 | $23.01 | $23.38 | $20.22 | 14,208 |
| 2020-07-07 | $24.13 | $24.13 | $23.54 | $23.59 | $20.41 | 13,926 |
| 2020-07-06 | $24.60 | $24.60 | $24.23 | $24.39 | $21.10 | 7,192 |
| 2020-07-02 | $25.19 | $25.75 | $23.53 | $24.41 | $21.11 | 12,554 |
| 2020-07-01 | $25.96 | $25.96 | $24.46 | $24.51 | $21.20 | 12,053 |
| 2020-06-30 | $24.64 | $26.32 | $24.42 | $25.87 | $22.38 | 21,093 |
| 2020-06-29 | $24.05 | $25.02 | $23.90 | $24.81 | $21.46 | 15,431 |
| 2020-06-26 | $24.87 | $24.87 | $23.18 | $23.87 | $20.65 | 171,748 |
| 2020-06-25 | $24.02 | $24.91 | $23.76 | $24.91 | $21.38 | 21,329 |
| 2020-06-24 | $24.18 | $24.54 | $24.01 | $24.10 | $20.68 | 28,355 |
| 2020-06-23 | $25.16 | $25.16 | $24.65 | $24.65 | $21.15 | 14,746 |
| 2020-06-22 | $24.66 | $25.29 | $24.46 | $24.86 | $21.33 | 14,418 |
| 2020-06-19 | $25.42 | $25.42 | $24.40 | $25.25 | $21.67 | 52,177 |
| 2020-06-18 | $24.66 | $25.15 | $23.28 | $25.09 | $21.53 | 17,895 |
| 2020-06-17 | $26.34 | $26.34 | $24.64 | $24.75 | $21.24 | 17,902 |
| 2020-06-16 | $26.27 | $26.27 | $25.24 | $26.08 | $22.38 | 15,152 |
| 2020-06-15 | $23.86 | $25.37 | $23.55 | $25.11 | $21.55 | 31,170 |
| 2020-06-12 | $25.56 | $26.16 | $23.91 | $24.77 | $21.26 | 28,364 |
| 2020-06-11 | $25.25 | $25.27 | $24.40 | $24.44 | $20.97 | 35,829 |
| 2020-06-10 | $27.09 | $27.09 | $25.71 | $26.00 | $22.31 | 30,862 |
| 2020-06-09 | $27.05 | $27.73 | $25.84 | $27.15 | $23.30 | 21,118 |
| 2020-06-08 | $27.99 | $28.00 | $26.82 | $27.15 | $23.30 | 20,141 |
| 2020-06-05 | $27.00 | $27.80 | $26.42 | $27.35 | $23.47 | 22,550 |
| 2020-06-04 | $26.00 | $26.60 | $25.64 | $25.95 | $22.27 | 28,987 |
| 2020-06-03 | $25.57 | $27.04 | $25.57 | $26.07 | $22.37 | 14,383 |
| 2020-06-02 | $25.36 | $25.49 | $24.75 | $24.85 | $21.33 | 19,980 |
| 2020-06-01 | $25.40 | $25.80 | $24.84 | $24.84 | $21.32 | 21,029 |
| 2020-05-29 | $25.71 | $26.72 | $24.92 | $25.42 | $21.81 | 12,245 |
| 2020-05-28 | $28.57 | $28.96 | $25.63 | $25.63 | $21.99 | 29,652 |
| 2020-05-27 | $26.75 | $28.29 | $26.75 | $28.29 | $24.28 | 38,333 |
| 2020-05-26 | $25.39 | $26.62 | $25.39 | $26.01 | $22.32 | 20,556 |
| 2020-05-22 | $24.40 | $24.68 | $24.31 | $24.68 | $21.18 | 8,591 |
| 2020-05-21 | $24.80 | $25.15 | $24.80 | $24.97 | $21.43 | 10,055 |
| 2020-05-20 | $24.60 | $25.41 | $24.44 | $25.33 | $21.74 | 13,906 |
| 2020-05-19 | $25.11 | $25.26 | $23.78 | $24.03 | $20.62 | 23,029 |
| 2020-05-18 | $25.29 | $25.53 | $24.84 | $25.47 | $21.86 | 27,347 |
| 2020-05-15 | $23.00 | $23.66 | $22.62 | $23.64 | $20.29 | 16,687 |
| 2020-05-14 | $22.81 | $22.85 | $21.56 | $22.82 | $19.58 | 38,174 |
| 2020-05-13 | $23.33 | $23.77 | $22.39 | $23.05 | $19.78 | 22,855 |
| 2020-05-12 | $24.30 | $24.65 | $23.54 | $23.54 | $20.20 | 28,790 |
| 2020-05-11 | $25.48 | $25.48 | $24.00 | $24.58 | $21.09 | 24,586 |
| 2020-05-08 | $24.89 | $25.63 | $24.52 | $25.43 | $21.82 | 15,836 |
| 2020-05-07 | $23.53 | $24.67 | $23.53 | $24.66 | $21.16 | 31,794 |
| 2020-05-06 | $24.66 | $24.70 | $23.56 | $23.57 | $20.23 | 15,429 |
| 2020-05-05 | $25.18 | $26.47 | $24.21 | $24.31 | $20.86 | 17,028 |
| 2020-05-04 | $26.11 | $27.30 | $25.31 | $25.70 | $22.05 | 32,193 |
| 2020-05-01 | $26.05 | $26.92 | $25.10 | $26.39 | $22.65 | 25,461 |
| 2020-04-30 | $27.85 | $28.06 | $26.67 | $26.97 | $23.14 | 23,423 |
| 2020-04-29 | $28.10 | $29.67 | $27.70 | $28.54 | $24.49 | 40,203 |
| 2020-04-28 | $26.35 | $27.14 | $25.78 | $27.10 | $23.26 | 31,340 |
| 2020-04-27 | $24.85 | $26.08 | $24.58 | $25.59 | $21.96 | 27,226 |
| 2020-04-24 | $24.40 | $25.01 | $24.21 | $24.27 | $20.83 | 7,152 |
| 2020-04-23 | $25.04 | $25.04 | $23.71 | $24.18 | $20.75 | 14,719 |
| 2020-04-22 | $24.90 | $25.46 | $24.75 | $25.28 | $21.69 | 15,452 |
| 2020-04-21 | $23.86 | $24.86 | $23.86 | $24.06 | $20.65 | 16,811 |
| 2020-04-20 | $23.60 | $24.60 | $23.60 | $24.28 | $20.84 | 17,915 |
| 2020-04-17 | $24.01 | $24.63 | $23.78 | $24.15 | $20.72 | 30,928 |
| 2020-04-16 | $22.91 | $23.10 | $21.36 | $23.10 | $19.82 | 50,836 |
| 2020-04-15 | $23.26 | $23.36 | $22.43 | $23.00 | $19.74 | 32,811 |
| 2020-04-14 | $23.63 | $24.04 | $23.20 | $23.90 | $20.51 | 29,645 |
| 2020-04-13 | $23.96 | $24.07 | $22.92 | $23.04 | $19.77 | 25,818 |
| 2020-04-09 | $23.57 | $24.55 | $23.57 | $24.25 | $20.81 | 50,243 |
| 2020-04-08 | $22.25 | $23.36 | $21.83 | $23.22 | $19.93 | 44,224 |
| 2020-04-07 | $23.25 | $23.25 | $21.97 | $22.39 | $19.21 | 47,157 |
| 2020-04-06 | $23.60 | $23.77 | $22.85 | $23.10 | $19.82 | 55,468 |
| 2020-04-03 | $22.18 | $22.99 | $21.25 | $22.86 | $19.62 | 43,272 |
| 2020-04-02 | $21.27 | $22.58 | $21.27 | $22.49 | $19.30 | 26,761 |
| 2020-04-01 | $22.92 | $22.92 | $21.32 | $21.41 | $18.37 | 30,454 |
| 2020-03-31 | $22.73 | $23.63 | $22.28 | $23.14 | $19.86 | 58,713 |
| 2020-03-30 | $21.31 | $23.23 | $21.31 | $23.15 | $19.87 | 33,470 |
| 2020-03-27 | $23.66 | $24.43 | $20.05 | $20.79 | $17.84 | 31,368 |
| 2020-03-26 | $23.84 | $25.00 | $22.77 | $24.99 | $21.25 | 45,442 |
| 2020-03-25 | $22.82 | $24.27 | $22.57 | $23.50 | $19.98 | 43,360 |
| 2020-03-24 | $22.50 | $23.79 | $22.02 | $22.85 | $19.43 | 48,345 |
| 2020-03-23 | $22.30 | $23.85 | $20.62 | $21.06 | $17.91 | 143,422 |
| 2020-03-20 | $24.06 | $24.80 | $21.03 | $22.00 | $18.71 | 58,195 |
| 2020-03-19 | $23.01 | $24.20 | $23.01 | $24.19 | $20.57 | 37,306 |
| 2020-03-18 | $26.10 | $26.15 | $23.00 | $23.01 | $19.57 | 44,674 |
| 2020-03-17 | $21.97 | $26.10 | $21.95 | $26.10 | $22.20 | 31,482 |
| 2020-03-16 | $22.50 | $22.50 | $20.02 | $21.50 | $18.28 | 71,494 |
| 2020-03-13 | $23.35 | $25.80 | $22.96 | $24.50 | $20.83 | 39,703 |
| 2020-03-12 | $24.00 | $24.39 | $21.82 | $22.28 | $18.95 | 40,628 |
| 2020-03-11 | $24.35 | $26.11 | $24.35 | $24.72 | $21.02 | 115,195 |
| 2020-03-10 | $26.09 | $26.09 | $24.30 | $24.75 | $21.05 | 56,779 |
| 2020-03-09 | $27.50 | $27.70 | $25.25 | $25.50 | $21.68 | 28,208 |
| 2020-03-06 | $28.00 | $29.20 | $27.74 | $28.58 | $24.30 | 74,929 |
| 2020-03-05 | $28.14 | $29.01 | $28.01 | $28.19 | $23.97 | 21,227 |
| 2020-03-04 | $28.30 | $29.06 | $28.00 | $28.79 | $24.48 | 10,781 |
| 2020-03-03 | $28.47 | $28.55 | $28.22 | $28.24 | $24.01 | 15,863 |
| 2020-03-02 | $27.47 | $29.12 | $27.47 | $28.74 | $24.44 | 15,478 |
| 2020-02-28 | $29.00 | $29.15 | $27.19 | $27.61 | $23.48 | 24,684 |
| 2020-02-27 | $29.42 | $29.77 | $28.95 | $29.00 | $24.66 | 28,608 |
| 2020-02-26 | $30.51 | $30.65 | $29.80 | $30.01 | $25.52 | 13,531 |
| 2020-02-25 | $30.44 | $30.49 | $28.70 | $30.20 | $25.68 | 47,348 |
| 2020-02-24 | $30.15 | $30.20 | $29.67 | $30.08 | $25.58 | 15,796 |
| 2020-02-21 | $31.03 | $31.12 | $30.69 | $30.69 | $26.10 | 11,018 |
| 2020-02-20 | $31.08 | $31.58 | $30.49 | $30.91 | $26.29 | 12,481 |
| 2020-02-19 | $30.64 | $31.43 | $30.64 | $30.94 | $26.31 | 6,366 |
| 2020-02-18 | $30.56 | $31.01 | $30.23 | $30.74 | $26.14 | 14,561 |
| 2020-02-14 | $31.09 | $31.19 | $30.49 | $30.76 | $26.16 | 9,014 |
| 2020-02-13 | $31.01 | $31.25 | $30.84 | $31.13 | $26.47 | 8,313 |
| 2020-02-12 | $31.27 | $31.37 | $30.86 | $31.00 | $26.36 | 7,884 |
| 2020-02-11 | $31.14 | $31.37 | $31.11 | $31.11 | $26.46 | 9,080 |
| 2020-02-10 | $31.32 | $31.37 | $30.69 | $31.00 | $26.36 | 9,957 |
| 2020-02-07 | $31.15 | $31.45 | $31.11 | $31.12 | $26.46 | 3,879 |
| 2020-02-06 | $31.39 | $31.63 | $31.15 | $31.28 | $26.60 | 11,304 |
| 2020-02-05 | $31.34 | $31.61 | $31.02 | $31.59 | $26.86 | 15,397 |
| 2020-02-04 | $31.01 | $31.25 | $30.91 | $30.91 | $26.29 | 10,192 |
| 2020-02-03 | $31.06 | $31.38 | $29.50 | $30.64 | $26.06 | 96,053 |
| 2020-01-31 | $30.89 | $31.60 | $30.41 | $30.60 | $26.02 | 21,123 |
| 2020-01-30 | $31.01 | $31.17 | $30.74 | $31.13 | $26.47 | 11,067 |
| 2020-01-29 | $31.38 | $31.38 | $30.72 | $31.12 | $26.46 | 10,112 |
| 2020-01-28 | $31.45 | $31.45 | $31.00 | $31.39 | $26.69 | 7,516 |
| 2020-01-27 | $31.26 | $31.60 | $31.25 | $31.36 | $26.67 | 7,441 |
| 2020-01-24 | $32.09 | $32.38 | $31.45 | $31.45 | $26.74 | 16,475 |
| 2020-01-23 | $32.12 | $32.45 | $32.00 | $32.00 | $27.21 | 9,103 |
| 2020-01-22 | $32.39 | $32.43 | $31.65 | $32.19 | $27.37 | 15,357 |
| 2020-01-21 | $32.60 | $32.60 | $31.75 | $31.84 | $27.08 | 6,915 |
| 2020-01-17 | $32.61 | $32.61 | $32.18 | $32.34 | $27.50 | 9,148 |
| 2020-01-16 | $32.08 | $32.55 | $32.08 | $32.35 | $27.51 | 7,650 |
| 2020-01-15 | $31.97 | $32.20 | $31.68 | $32.04 | $27.25 | 9,588 |
| 2020-01-14 | $32.19 | $32.44 | $31.77 | $32.15 | $27.34 | 13,801 |
| 2020-01-13 | $31.96 | $32.50 | $31.96 | $32.49 | $27.63 | 6,318 |
| 2020-01-10 | $31.83 | $32.47 | $31.77 | $32.03 | $27.24 | 29,935 |
| 2020-01-09 | $32.09 | $32.63 | $31.79 | $32.08 | $27.28 | 21,729 |
| 2020-01-08 | $32.04 | $32.70 | $31.56 | $32.09 | $27.29 | 11,721 |
| 2020-01-07 | $32.23 | $32.26 | $31.73 | $32.03 | $27.24 | 10,184 |
| 2020-01-06 | $32.13 | $32.78 | $32.13 | $32.30 | $27.47 | 11,589 |
| 2020-01-03 | $32.10 | $32.75 | $32.10 | $32.42 | $27.57 | 11,081 |
| 2020-01-02 | $33.00 | $33.00 | $32.32 | $32.73 | $27.83 | 14,864 |
| 2019-12-31 | $32.51 | $33.21 | $32.42 | $32.88 | $27.96 | 15,254 |
| 2019-12-30 | $32.56 | $33.12 | $32.24 | $32.72 | $27.82 | 19,019 |
| 2019-12-27 | $33.35 | $33.35 | $31.60 | $32.81 | $27.90 | 20,913 |
| 2019-12-26 | $33.27 | $33.27 | $32.72 | $33.03 | $28.09 | 11,958 |
| 2019-12-24 | $32.94 | $33.35 | $32.33 | $33.35 | $28.36 | 9,108 |
| 2019-12-23 | $33.16 | $33.63 | $33.10 | $33.26 | $28.13 | 10,170 |
| 2019-12-20 | $33.50 | $33.98 | $33.05 | $33.56 | $28.39 | 57,770 |
| 2019-12-19 | $33.61 | $34.05 | $33.06 | $33.49 | $28.33 | 17,685 |
| 2019-12-18 | $34.00 | $34.08 | $33.60 | $33.65 | $28.46 | 8,706 |
| 2019-12-17 | $33.63 | $34.16 | $33.50 | $33.90 | $28.67 | 17,455 |
| 2019-12-16 | $33.54 | $34.09 | $33.27 | $33.80 | $28.59 | 34,939 |
| 2019-12-13 | $33.24 | $34.01 | $32.96 | $33.68 | $28.49 | 31,970 |
| 2019-12-12 | $32.50 | $33.64 | $32.50 | $33.35 | $28.21 | 25,906 |
| 2019-12-11 | $32.18 | $33.11 | $32.18 | $32.75 | $27.70 | 19,215 |
| 2019-12-10 | $32.50 | $33.11 | $32.16 | $32.86 | $27.79 | 32,073 |
| 2019-12-09 | $32.22 | $33.19 | $32.00 | $32.65 | $27.62 | 8,958 |
| 2019-12-06 | $32.42 | $33.27 | $32.42 | $32.85 | $27.79 | 22,185 |
| 2019-12-05 | $32.20 | $32.62 | $31.49 | $32.23 | $27.26 | 25,051 |
| 2019-12-04 | $32.16 | $32.40 | $32.15 | $32.15 | $27.19 | 11,372 |
| 2019-12-03 | $32.22 | $32.40 | $31.68 | $32.26 | $27.29 | 10,694 |
| 2019-12-02 | $32.78 | $32.80 | $32.04 | $32.28 | $27.30 | 15,455 |
| 2019-11-29 | $32.67 | $33.05 | $32.66 | $33.05 | $27.95 | 4,164 |
| 2019-11-27 | $32.83 | $33.15 | $32.79 | $33.15 | $28.04 | 6,660 |
| 2019-11-26 | $32.88 | $33.29 | $32.70 | $32.80 | $27.74 | 21,450 |
| 2019-11-25 | $32.30 | $32.99 | $32.30 | $32.90 | $27.83 | 13,988 |
| 2019-11-22 | $32.20 | $32.70 | $31.86 | $32.46 | $27.46 | 12,434 |
| 2019-11-21 | $32.27 | $32.59 | $32.01 | $32.18 | $27.22 | 16,713 |
| 2019-11-20 | $32.40 | $32.89 | $32.25 | $32.26 | $27.29 | 19,226 |
| 2019-11-19 | $32.39 | $32.97 | $32.30 | $32.88 | $27.81 | 14,114 |
| 2019-11-18 | $32.42 | $32.75 | $31.80 | $32.58 | $27.56 | 14,109 |
| 2019-11-15 | $32.64 | $32.65 | $32.01 | $32.16 | $27.20 | 23,262 |
| 2019-11-14 | $32.25 | $32.65 | $32.25 | $32.46 | $27.46 | 8,076 |
| 2019-11-13 | $32.52 | $32.63 | $31.95 | $32.58 | $27.56 | 16,877 |
| 2019-11-12 | $32.29 | $32.87 | $32.29 | $32.47 | $27.46 | 11,078 |
| 2019-11-11 | $32.56 | $32.69 | $32.25 | $32.56 | $27.54 | 6,420 |
| 2019-11-08 | $31.88 | $32.99 | $31.79 | $32.56 | $27.54 | 12,267 |
| 2019-11-07 | $32.10 | $32.56 | $32.05 | $32.47 | $27.46 | 10,595 |
| 2019-11-06 | $32.39 | $32.79 | $31.82 | $31.82 | $26.91 | 35,581 |
| 2019-11-05 | $32.51 | $32.81 | $32.36 | $32.59 | $27.57 | 20,421 |
| 2019-11-04 | $32.00 | $32.93 | $31.77 | $32.75 | $27.70 | 42,858 |
| 2019-11-01 | $31.65 | $32.00 | $31.54 | $31.83 | $26.92 | 12,468 |
| 2019-10-31 | $31.82 | $31.90 | $31.11 | $31.66 | $26.78 | 15,579 |
| 2019-10-30 | $31.32 | $32.00 | $31.29 | $31.90 | $26.98 | 18,843 |
| 2019-10-29 | $31.47 | $32.05 | $31.47 | $31.96 | $27.03 | 12,177 |
| 2019-10-28 | $32.75 | $32.75 | $32.03 | $32.33 | $27.35 | 15,075 |
| 2019-10-25 | $31.60 | $32.98 | $31.30 | $32.41 | $27.41 | 49,993 |
| 2019-10-24 | $31.99 | $32.00 | $31.62 | $31.90 | $26.98 | 19,151 |
| 2019-10-23 | $31.77 | $31.93 | $31.00 | $31.90 | $26.98 | 18,802 |
| 2019-10-22 | $30.50 | $32.20 | $30.22 | $31.90 | $26.98 | 58,326 |
| 2019-10-21 | $30.41 | $30.41 | $30.10 | $30.20 | $25.54 | 19,583 |
| 2019-10-18 | $29.83 | $30.37 | $29.83 | $30.14 | $25.49 | 11,361 |
| 2019-10-17 | $30.05 | $30.30 | $29.81 | $29.96 | $25.34 | 17,100 |
| 2019-10-16 | $30.05 | $30.10 | $30.00 | $30.06 | $25.43 | 7,329 |
| 2019-10-15 | $29.87 | $30.29 | $29.87 | $30.17 | $25.52 | 3,918 |
| 2019-10-14 | $30.04 | $30.07 | $29.80 | $29.98 | $25.36 | 6,664 |
| 2019-10-11 | $30.38 | $30.46 | $30.00 | $30.05 | $25.42 | 19,789 |
| 2019-10-10 | $30.24 | $30.40 | $30.11 | $30.26 | $25.59 | 10,505 |
| 2019-10-09 | $30.26 | $30.40 | $30.11 | $30.16 | $25.51 | 4,673 |
| 2019-10-08 | $30.40 | $30.50 | $30.04 | $30.05 | $25.42 | 26,605 |
| 2019-10-07 | $29.95 | $31.18 | $29.91 | $30.61 | $25.89 | 65,824 |
| 2019-10-04 | $29.91 | $30.43 | $29.76 | $30.24 | $25.58 | 12,964 |
| 2019-10-03 | $30.31 | $30.40 | $30.06 | $30.18 | $25.53 | 2,899 |
| 2019-10-02 | $29.90 | $30.30 | $29.82 | $30.16 | $25.51 | 9,432 |
| 2019-10-01 | $30.38 | $30.56 | $29.94 | $29.94 | $25.32 | 9,688 |
| 2019-09-30 | $30.29 | $30.85 | $30.29 | $30.59 | $25.87 | 11,646 |
| 2019-09-27 | $29.90 | $30.80 | $29.90 | $30.55 | $25.84 | 19,924 |
| 2019-09-26 | $29.83 | $30.48 | $29.76 | $29.79 | $25.20 | 20,848 |
| 2019-09-25 | $30.50 | $30.75 | $30.50 | $30.57 | $25.86 | 13,880 |
| 2019-09-24 | $30.64 | $31.55 | $30.25 | $30.38 | $25.55 | 17,205 |
| 2019-09-23 | $31.56 | $31.68 | $30.99 | $31.23 | $26.26 | 26,018 |
| 2019-09-20 | $30.13 | $31.95 | $29.65 | $31.89 | $26.82 | 69,325 |
| 2019-09-19 | $30.34 | $30.44 | $30.06 | $30.22 | $25.41 | 29,901 |
| 2019-09-18 | $30.38 | $30.50 | $29.96 | $30.45 | $25.60 | 40,121 |
| 2019-09-17 | $30.45 | $30.54 | $30.10 | $30.31 | $25.49 | 24,928 |
| 2019-09-16 | $30.65 | $30.67 | $30.26 | $30.55 | $25.69 | 25,512 |
| 2019-09-13 | $31.80 | $32.00 | $30.03 | $30.80 | $25.90 | 52,390 |
| 2019-09-12 | $31.47 | $31.93 | $30.24 | $31.82 | $26.76 | 16,574 |
| 2019-09-11 | $30.81 | $31.45 | $30.15 | $31.40 | $26.40 | 21,336 |
| 2019-09-10 | $30.45 | $30.60 | $30.18 | $30.60 | $25.73 | 10,083 |
| 2019-09-09 | $29.67 | $30.52 | $29.28 | $30.20 | $25.39 | 29,058 |
| 2019-09-06 | $29.30 | $30.08 | $29.25 | $29.83 | $25.08 | 24,170 |
| 2019-09-05 | $29.82 | $30.69 | $29.82 | $29.95 | $25.18 | 9,125 |
| 2019-09-04 | $30.03 | $30.30 | $29.55 | $29.81 | $25.07 | 13,383 |
| 2019-09-03 | $29.75 | $30.61 | $29.48 | $29.70 | $24.97 | 19,269 |
| 2019-08-30 | $30.13 | $30.28 | $29.86 | $30.14 | $25.34 | 5,819 |
| 2019-08-29 | $29.97 | $30.46 | $29.90 | $30.09 | $25.30 | 10,448 |
| 2019-08-28 | $29.31 | $29.75 | $27.96 | $29.66 | $24.94 | 28,403 |
| 2019-08-27 | $30.05 | $30.10 | $29.65 | $29.70 | $24.97 | 26,049 |
| 2019-08-26 | $29.50 | $30.15 | $29.50 | $30.15 | $25.35 | 13,157 |
| 2019-08-23 | $29.34 | $29.82 | $29.34 | $29.43 | $24.75 | 25,866 |
| 2019-08-22 | $29.43 | $30.15 | $29.21 | $29.69 | $24.97 | 27,024 |
| 2019-08-21 | $30.25 | $30.25 | $29.93 | $29.93 | $25.17 | 35,950 |
| 2019-08-20 | $30.41 | $30.41 | $30.15 | $30.24 | $25.43 | 7,300 |
| 2019-08-19 | $30.55 | $30.78 | $30.10 | $30.56 | $25.70 | 9,897 |
| 2019-08-16 | $30.28 | $30.54 | $30.15 | $30.45 | $25.60 | 9,677 |
| 2019-08-15 | $30.05 | $30.32 | $29.99 | $30.07 | $25.28 | 8,455 |
| 2019-08-14 | $30.59 | $30.59 | $30.13 | $30.16 | $25.36 | 13,154 |
| 2019-08-13 | $30.36 | $30.71 | $30.36 | $30.63 | $25.76 | 6,047 |
| 2019-08-12 | $29.96 | $30.79 | $29.96 | $30.72 | $25.83 | 12,949 |
| 2019-08-09 | $30.20 | $30.60 | $30.05 | $30.06 | $25.28 | 11,117 |
| 2019-08-08 | $30.50 | $30.80 | $30.36 | $30.36 | $25.53 | 12,678 |
| 2019-08-07 | $30.32 | $30.58 | $30.07 | $30.16 | $25.36 | 9,945 |
| 2019-08-06 | $30.03 | $30.28 | $30.00 | $30.21 | $25.40 | 10,056 |
| 2019-08-05 | $30.00 | $30.46 | $29.85 | $29.95 | $25.18 | 17,213 |
| 2019-08-02 | $29.23 | $30.70 | $29.23 | $30.41 | $25.57 | 10,175 |
| 2019-08-01 | $30.80 | $31.00 | $30.32 | $30.39 | $25.55 | 26,456 |
| 2019-07-31 | $30.95 | $31.00 | $30.76 | $30.82 | $25.92 | 20,720 |
| 2019-07-30 | $30.54 | $31.00 | $30.44 | $30.84 | $25.93 | 15,818 |
| 2019-07-29 | $30.95 | $31.25 | $30.67 | $30.82 | $25.92 | 25,150 |
| 2019-07-26 | $30.91 | $31.34 | $30.65 | $30.96 | $26.03 | 29,046 |
| 2019-07-25 | $31.24 | $31.67 | $30.81 | $31.21 | $26.24 | 11,492 |
| 2019-07-24 | $30.04 | $31.60 | $30.04 | $31.40 | $26.40 | 14,900 |
| 2019-07-23 | $30.80 | $31.19 | $30.13 | $30.16 | $25.36 | 7,273 |
| 2019-07-22 | $30.73 | $31.24 | $30.50 | $30.95 | $26.02 | 9,050 |
| 2019-07-19 | $31.02 | $31.14 | $30.74 | $30.87 | $25.96 | 5,980 |
| 2019-07-18 | $30.66 | $31.35 | $30.66 | $31.10 | $26.15 | 5,775 |
| 2019-07-17 | $30.30 | $31.00 | $30.00 | $30.73 | $25.84 | 22,119 |
| 2019-07-16 | $29.02 | $30.71 | $29.02 | $30.40 | $25.56 | 11,764 |
| 2019-07-15 | $30.01 | $30.40 | $30.01 | $30.40 | $25.56 | 3,314 |
| 2019-07-12 | $30.60 | $31.05 | $30.44 | $30.44 | $25.60 | 9,927 |
| 2019-07-11 | $31.20 | $31.20 | $30.44 | $30.69 | $25.81 | 10,418 |
| 2019-07-10 | $31.08 | $31.13 | $30.62 | $30.87 | $25.96 | 10,736 |
| 2019-07-09 | $31.19 | $31.19 | $30.50 | $31.09 | $26.14 | 5,519 |
| 2019-07-08 | $30.97 | $31.17 | $30.62 | $31.09 | $26.14 | 12,356 |
| 2019-07-05 | $30.51 | $31.20 | $29.75 | $31.01 | $26.08 | 14,339 |
| 2019-07-03 | $30.60 | $30.97 | $30.38 | $30.70 | $25.81 | 4,515 |
| 2019-07-02 | $30.92 | $30.92 | $30.03 | $30.41 | $25.57 | 18,104 |
| 2019-07-01 | $31.23 | $31.42 | $30.87 | $31.08 | $26.13 | 14,052 |
| 2019-06-28 | $30.94 | $31.50 | $30.76 | $31.15 | $26.19 | 106,733 |
| 2019-06-27 | $30.72 | $31.11 | $30.12 | $31.11 | $26.16 | 19,444 |
| 2019-06-26 | $30.63 | $30.85 | $30.28 | $30.39 | $25.55 | 13,153 |
| 2019-06-25 | $30.44 | $30.80 | $30.00 | $30.68 | $25.65 | 21,135 |
| 2019-06-24 | $30.84 | $31.42 | $30.19 | $30.25 | $25.29 | 19,474 |
| 2019-06-21 | $30.11 | $31.00 | $30.03 | $30.84 | $25.79 | 41,242 |
| 2019-06-20 | $30.47 | $30.52 | $30.00 | $30.35 | $25.38 | 23,998 |
| 2019-06-19 | $30.49 | $30.50 | $30.10 | $30.32 | $25.35 | 14,547 |
| 2019-06-18 | $29.55 | $30.78 | $29.55 | $30.55 | $25.55 | 14,436 |
| 2019-06-17 | $30.53 | $30.84 | $30.20 | $30.33 | $25.36 | 11,084 |
| 2019-06-14 | $29.53 | $30.80 | $29.53 | $30.61 | $25.59 | 66,127 |
| 2019-06-13 | $30.77 | $30.91 | $30.60 | $30.78 | $25.74 | 9,891 |
| 2019-06-12 | $30.21 | $30.82 | $30.20 | $30.62 | $25.60 | 9,013 |
| 2019-06-11 | $30.25 | $30.45 | $30.00 | $30.26 | $25.30 | 13,073 |
| 2019-06-10 | $29.91 | $30.70 | $29.87 | $30.00 | $25.09 | 17,559 |
| 2019-06-07 | $29.25 | $30.34 | $29.25 | $29.90 | $25.00 | 16,853 |
| 2019-06-06 | $29.61 | $30.18 | $29.61 | $30.03 | $25.11 | 19,401 |
| 2019-06-05 | $30.00 | $30.40 | $29.34 | $29.55 | $24.71 | 31,732 |
| 2019-06-04 | $29.73 | $30.20 | $29.25 | $30.05 | $25.13 | 25,182 |
| 2019-06-03 | $29.25 | $29.66 | $29.25 | $29.52 | $24.68 | 39,738 |
| 2019-05-31 | $29.35 | $29.42 | $29.20 | $29.25 | $24.46 | 30,682 |
| 2019-05-30 | $29.66 | $29.66 | $29.15 | $29.33 | $24.53 | 44,947 |
| 2019-05-29 | $29.40 | $29.88 | $29.38 | $29.42 | $24.60 | 45,758 |
| 2019-05-28 | $29.59 | $30.00 | $29.23 | $29.44 | $24.62 | 49,547 |
| 2019-05-24 | $28.85 | $29.74 | $28.85 | $29.61 | $24.76 | 24,150 |
| 2019-05-23 | $29.16 | $29.25 | $28.49 | $29.00 | $24.25 | 28,333 |
| 2019-05-22 | $29.35 | $29.68 | $29.16 | $29.31 | $24.51 | 25,390 |
| 2019-05-21 | $29.50 | $29.73 | $29.20 | $29.50 | $24.67 | 21,381 |
| 2019-05-20 | $28.98 | $29.45 | $28.40 | $29.33 | $24.53 | 31,524 |
| 2019-05-17 | $28.90 | $29.70 | $28.90 | $29.14 | $24.37 | 30,332 |
| 2019-05-16 | $28.20 | $28.99 | $28.20 | $28.99 | $24.24 | 26,812 |
| 2019-05-15 | $28.17 | $28.74 | $28.06 | $28.60 | $23.92 | 30,775 |
| 2019-05-14 | $28.10 | $28.60 | $28.10 | $28.23 | $23.61 | 30,967 |
| 2019-05-13 | $27.98 | $28.37 | $27.98 | $28.12 | $23.51 | 19,214 |
| 2019-05-10 | $28.29 | $28.84 | $28.29 | $28.55 | $23.87 | 24,545 |
| 2019-05-09 | $28.11 | $28.96 | $28.11 | $28.20 | $23.58 | 27,922 |
| 2019-05-08 | $28.25 | $28.55 | $28.25 | $28.44 | $23.78 | 25,666 |
| 2019-05-07 | $27.77 | $28.27 | $27.07 | $28.20 | $23.58 | 33,441 |
| 2019-05-06 | $28.07 | $28.47 | $28.02 | $28.19 | $23.57 | 51,030 |
| 2019-05-03 | $27.90 | $28.81 | $27.39 | $28.50 | $23.83 | 26,104 |
| 2019-05-02 | $28.14 | $28.46 | $27.90 | $27.90 | $23.33 | 8,042 |
| 2019-05-01 | $27.83 | $28.59 | $27.70 | $28.45 | $23.79 | 23,467 |
| 2019-04-30 | $28.27 | $28.52 | $27.66 | $28.07 | $23.47 | 27,517 |
| 2019-04-29 | $27.70 | $28.29 | $27.70 | $28.10 | $23.50 | 21,921 |
| 2019-04-26 | $26.67 | $27.87 | $26.67 | $27.60 | $23.08 | 99,510 |
| 2019-04-25 | $26.38 | $26.58 | $26.37 | $26.54 | $22.19 | 8,871 |
| 2019-04-24 | $26.33 | $26.60 | $25.93 | $26.60 | $22.24 | 14,468 |
| 2019-04-23 | $26.75 | $26.75 | $24.92 | $26.62 | $22.26 | 22,015 |
| 2019-04-22 | $27.30 | $27.76 | $26.87 | $27.20 | $22.74 | 15,996 |
| 2019-04-18 | $27.42 | $27.53 | $27.30 | $27.38 | $22.89 | 34,525 |
| 2019-04-17 | $27.75 | $27.75 | $27.07 | $27.66 | $23.13 | 19,712 |
| 2019-04-16 | $27.73 | $27.89 | $27.56 | $27.62 | $23.10 | 10,319 |
| 2019-04-15 | $27.94 | $28.02 | $26.97 | $27.82 | $23.26 | 15,211 |
| 2019-04-12 | $28.00 | $28.36 | $27.53 | $27.93 | $23.35 | 31,273 |
| 2019-04-11 | $27.68 | $28.25 | $26.51 | $27.89 | $23.32 | 50,710 |
| 2019-04-10 | $28.12 | $28.23 | $27.15 | $27.89 | $23.32 | 55,023 |
| 2019-04-09 | $27.66 | $28.48 | $27.61 | $27.95 | $23.37 | 14,457 |
| 2019-04-08 | $28.29 | $28.76 | $27.30 | $28.55 | $23.87 | 45,107 |
| 2019-04-05 | $28.38 | $28.81 | $28.11 | $28.48 | $23.81 | 26,580 |
| 2019-04-04 | $28.55 | $28.85 | $28.29 | $28.38 | $23.73 | 19,075 |
| 2019-04-03 | $28.90 | $29.03 | $28.56 | $28.60 | $23.92 | 22,414 |
| 2019-04-02 | $28.91 | $29.44 | $28.72 | $28.83 | $24.11 | 15,926 |
| 2019-04-01 | $29.20 | $29.38 | $28.65 | $28.90 | $24.17 | 19,822 |
| 2019-03-29 | $29.10 | $29.28 | $28.59 | $29.22 | $24.43 | 28,411 |
| 2019-03-28 | $28.56 | $29.15 | $28.45 | $29.13 | $24.36 | 17,721 |
| 2019-03-27 | $28.40 | $28.70 | $27.99 | $28.60 | $23.92 | 11,985 |
| 2019-03-26 | $27.34 | $28.28 | $27.34 | $28.06 | $23.46 | 20,168 |
| 2019-03-25 | $26.84 | $27.41 | $24.27 | $27.36 | $22.74 | 34,430 |
| 2019-03-22 | $28.90 | $28.92 | $27.15 | $27.19 | $22.60 | 31,318 |
| 2019-03-21 | $29.59 | $29.77 | $29.02 | $29.02 | $24.12 | 27,327 |
| 2019-03-20 | $30.08 | $30.13 | $29.68 | $29.68 | $24.67 | 12,434 |
| 2019-03-19 | $30.23 | $30.24 | $29.81 | $30.08 | $25.00 | 13,883 |
| 2019-03-18 | $30.10 | $30.50 | $30.10 | $30.20 | $25.10 | 45,191 |
| 2019-03-15 | $30.32 | $30.36 | $30.03 | $30.25 | $25.14 | 92,555 |
| 2019-03-14 | $30.23 | $30.61 | $30.21 | $30.40 | $25.27 | 9,339 |
| 2019-03-13 | $30.32 | $30.82 | $30.03 | $30.62 | $25.45 | 17,633 |
| 2019-03-12 | $30.06 | $30.59 | $30.06 | $30.53 | $25.38 | 12,098 |
| 2019-03-11 | $30.04 | $30.26 | $30.00 | $30.26 | $25.15 | 12,840 |
| 2019-03-08 | $29.99 | $30.33 | $29.85 | $30.05 | $24.98 | 11,103 |
| 2019-03-07 | $30.07 | $30.28 | $29.80 | $30.10 | $25.02 | 19,083 |
| 2019-03-06 | $30.50 | $30.60 | $30.06 | $30.06 | $24.98 | 26,281 |
| 2019-03-05 | $30.61 | $30.85 | $30.50 | $30.61 | $25.44 | 30,670 |
| 2019-03-04 | $31.00 | $31.00 | $30.55 | $30.56 | $25.40 | 14,833 |
| 2019-03-01 | $31.00 | $31.00 | $30.79 | $30.92 | $25.70 | 5,954 |
| 2019-02-28 | $31.05 | $31.38 | $30.75 | $30.76 | $25.57 | 10,077 |
| 2019-02-27 | $31.31 | $31.31 | $31.02 | $31.10 | $25.85 | 6,877 |
| 2019-02-26 | $31.16 | $31.50 | $31.07 | $31.24 | $25.97 | 10,641 |
| 2019-02-25 | $31.20 | $31.50 | $31.00 | $31.15 | $25.89 | 22,452 |
| 2019-02-22 | $31.14 | $31.40 | $30.83 | $31.10 | $25.85 | 19,929 |
| 2019-02-21 | $31.38 | $31.40 | $30.76 | $31.05 | $25.81 | 43,993 |
| 2019-02-20 | $29.55 | $31.74 | $29.54 | $31.13 | $25.87 | 196,527 |
| 2019-02-19 | $29.76 | $30.25 | $29.44 | $29.80 | $24.77 | 24,218 |
| 2019-02-15 | $29.65 | $30.52 | $29.00 | $30.00 | $24.93 | 26,479 |
| 2019-02-14 | $30.21 | $30.56 | $28.88 | $29.45 | $24.48 | 7,022 |
| 2019-02-13 | $30.49 | $30.49 | $30.07 | $30.34 | $25.22 | 1,760 |
| 2019-02-12 | $30.14 | $30.38 | $30.00 | $30.38 | $25.25 | 5,869 |
| 2019-02-11 | $29.99 | $30.29 | $29.75 | $30.07 | $24.99 | 5,252 |
| 2019-02-08 | $29.97 | $30.45 | $29.41 | $29.80 | $24.77 | 15,189 |
| 2019-02-07 | $30.22 | $30.25 | $30.00 | $30.10 | $25.02 | 14,179 |
| 2019-02-06 | $30.90 | $30.90 | $30.10 | $30.10 | $25.02 | 9,331 |
| 2019-02-05 | $30.79 | $30.95 | $30.54 | $30.78 | $25.58 | 5,553 |
| 2019-02-04 | $30.40 | $30.92 | $30.40 | $30.58 | $25.42 | 4,627 |
| 2019-02-01 | $30.20 | $30.40 | $30.17 | $30.40 | $25.27 | 15,668 |
| 2019-01-31 | $29.65 | $30.22 | $29.15 | $30.00 | $24.93 | 14,073 |
| 2019-01-30 | $29.88 | $30.12 | $29.80 | $29.80 | $24.77 | 4,735 |
| 2019-01-29 | $30.25 | $30.25 | $29.92 | $29.98 | $24.92 | 6,950 |
| 2019-01-28 | $29.79 | $30.25 | $29.27 | $30.12 | $25.03 | 20,047 |
| 2019-01-25 | $29.91 | $30.55 | $29.68 | $30.15 | $25.06 | 11,898 |
| 2019-01-24 | $29.63 | $30.00 | $29.44 | $30.00 | $24.93 | 9,780 |
| 2019-01-23 | $28.80 | $30.18 | $28.55 | $29.80 | $24.77 | 10,081 |
| 2019-01-22 | $31.09 | $31.09 | $28.24 | $28.90 | $24.02 | 29,076 |
| 2019-01-18 | $30.73 | $31.48 | $30.50 | $31.36 | $26.07 | 8,598 |
| 2019-01-17 | $30.85 | $30.99 | $30.26 | $30.75 | $25.56 | 9,898 |
| 2019-01-16 | $30.03 | $30.90 | $29.97 | $30.75 | $25.56 | 12,133 |
| 2019-01-15 | $30.04 | $30.27 | $29.61 | $30.20 | $25.10 | 9,236 |
| 2019-01-14 | $30.12 | $30.51 | $29.74 | $30.16 | $25.07 | 13,566 |
| 2019-01-11 | $30.37 | $30.61 | $30.02 | $30.50 | $25.35 | 14,023 |
| 2019-01-10 | $30.76 | $30.76 | $30.15 | $30.62 | $25.45 | 11,674 |
| 2019-01-09 | $30.88 | $31.06 | $30.26 | $30.91 | $25.69 | 6,945 |
| 2019-01-08 | $30.85 | $31.21 | $30.80 | $31.21 | $25.94 | 8,924 |
| 2019-01-07 | $30.35 | $30.82 | $30.13 | $30.82 | $25.62 | 11,542 |
| 2019-01-04 | $30.10 | $30.78 | $30.10 | $30.68 | $25.50 | 10,739 |
| 2019-01-03 | $29.65 | $30.67 | $29.10 | $29.86 | $24.82 | 28,406 |
| 2019-01-02 | $29.59 | $29.80 | $28.91 | $29.70 | $24.69 | 36,616 |
| 2018-12-31 | $29.53 | $29.83 | $29.00 | $29.82 | $24.79 | 12,532 |
| 2018-12-28 | $29.29 | $29.91 | $28.80 | $29.58 | $24.59 | 15,415 |
| 2018-12-27 | $28.95 | $29.61 | $28.56 | $29.06 | $24.15 | 37,227 |
| 2018-12-26 | $29.46 | $29.62 | $28.91 | $29.09 | $24.18 | 21,494 |
| 2018-12-24 | $29.38 | $29.39 | $28.83 | $28.83 | $23.96 | 6,342 |
| 2018-12-21 | $29.11 | $29.51 | $29.06 | $29.48 | $24.36 | 50,750 |
| 2018-12-20 | $29.35 | $29.60 | $29.03 | $29.14 | $24.08 | 27,259 |
| 2018-12-19 | $29.49 | $30.21 | $29.03 | $29.21 | $24.14 | 38,863 |
| 2018-12-18 | $29.14 | $29.75 | $29.11 | $29.11 | $24.05 | 17,383 |
| 2018-12-17 | $29.59 | $29.85 | $29.04 | $29.13 | $24.07 | 22,870 |
| 2018-12-14 | $29.40 | $30.13 | $29.34 | $29.48 | $24.36 | 13,824 |
| 2018-12-13 | $29.87 | $29.87 | $29.40 | $29.67 | $24.52 | 12,311 |
| 2018-12-12 | $29.31 | $29.94 | $29.31 | $29.84 | $24.66 | 11,649 |
| 2018-12-11 | $30.07 | $30.28 | $29.34 | $29.52 | $24.39 | 13,962 |
| 2018-12-10 | $29.51 | $30.38 | $29.30 | $29.97 | $24.76 | 12,752 |
| 2018-12-07 | $29.79 | $30.29 | $29.50 | $29.63 | $24.48 | 16,443 |
| 2018-12-06 | $29.40 | $30.46 | $29.36 | $29.95 | $24.75 | 15,849 |
| 2018-12-04 | $30.26 | $30.68 | $29.47 | $29.55 | $24.42 | 20,116 |
| 2018-12-03 | $31.00 | $31.00 | $30.50 | $30.63 | $25.31 | 8,786 |
| 2018-11-30 | $30.69 | $30.88 | $30.37 | $30.51 | $25.21 | 12,611 |
| 2018-11-29 | $30.00 | $30.76 | $29.97 | $30.58 | $25.27 | 8,508 |
| 2018-11-28 | $29.80 | $30.38 | $29.80 | $30.00 | $24.79 | 14,841 |
| 2018-11-27 | $30.39 | $30.39 | $29.71 | $29.71 | $24.55 | 7,652 |
| 2018-11-26 | $30.60 | $30.60 | $30.12 | $30.33 | $25.06 | 5,789 |
| 2018-11-23 | $30.13 | $30.80 | $30.13 | $30.44 | $25.15 | 3,071 |
| 2018-11-21 | $29.38 | $30.74 | $29.38 | $30.33 | $25.06 | 7,132 |
| 2018-11-20 | $30.31 | $30.68 | $29.94 | $30.01 | $24.80 | 7,855 |
| 2018-11-19 | $29.85 | $30.63 | $29.53 | $30.49 | $25.19 | 13,861 |
| 2018-11-16 | $29.91 | $30.40 | $29.91 | $29.95 | $24.75 | 22,276 |
| 2018-11-15 | $29.89 | $30.70 | $29.59 | $30.06 | $24.84 | 17,171 |
| 2018-11-14 | $30.00 | $31.33 | $29.97 | $29.97 | $24.76 | 12,390 |
| 2018-11-13 | $29.85 | $30.16 | $29.85 | $30.16 | $24.92 | 5,094 |
| 2018-11-12 | $30.66 | $30.66 | $29.86 | $29.86 | $24.67 | 6,777 |
| 2018-11-09 | $30.19 | $30.71 | $30.14 | $30.37 | $25.09 | 8,237 |
| 2018-11-08 | $29.99 | $30.34 | $29.99 | $30.34 | $25.07 | 14,859 |
| 2018-11-07 | $29.99 | $30.00 | $29.38 | $30.00 | $24.79 | 21,792 |
| 2018-11-06 | $29.44 | $29.80 | $29.44 | $29.66 | $24.51 | 30,870 |
| 2018-11-05 | $29.57 | $29.80 | $29.34 | $29.34 | $24.24 | 12,084 |
| 2018-11-02 | $29.72 | $30.26 | $29.39 | $29.70 | $24.54 | 19,822 |
| 2018-11-01 | $29.80 | $30.06 | $29.63 | $29.63 | $24.48 | 18,227 |
| 2018-10-31 | $29.79 | $29.85 | $29.70 | $29.82 | $24.64 | 18,151 |
| 2018-10-30 | $29.79 | $30.00 | $29.33 | $29.80 | $24.62 | 24,369 |
| 2018-10-29 | $29.60 | $30.00 | $29.19 | $29.80 | $24.62 | 16,072 |
| 2018-10-26 | $29.67 | $30.41 | $28.65 | $29.30 | $24.21 | 16,825 |
| 2018-10-25 | $29.46 | $30.23 | $29.46 | $29.94 | $24.74 | 20,936 |
| 2018-10-24 | $28.92 | $30.35 | $28.34 | $29.40 | $24.29 | 33,471 |
| 2018-10-23 | $29.79 | $30.74 | $28.90 | $29.10 | $24.04 | 11,339 |
| 2018-10-22 | $29.53 | $30.27 | $29.53 | $30.09 | $24.86 | 4,382 |
| 2018-10-19 | $29.93 | $30.49 | $29.36 | $29.36 | $24.26 | 13,578 |
| 2018-10-18 | $30.30 | $30.39 | $29.75 | $30.04 | $24.82 | 8,922 |
| 2018-10-17 | $30.87 | $30.87 | $30.10 | $30.38 | $25.10 | 7,994 |
| 2018-10-16 | $30.57 | $32.54 | $30.42 | $30.81 | $25.46 | 18,678 |
| 2018-10-15 | $29.36 | $30.79 | $29.36 | $30.35 | $25.08 | 26,161 |
| 2018-10-12 | $30.20 | $30.26 | $28.98 | $29.30 | $24.21 | 37,125 |
| 2018-10-11 | $30.73 | $30.84 | $29.95 | $30.00 | $24.79 | 16,313 |
| 2018-10-10 | $30.77 | $32.28 | $30.76 | $30.80 | $25.45 | 17,593 |
| 2018-10-09 | $31.48 | $31.48 | $30.64 | $30.74 | $25.40 | 15,270 |
| 2018-10-08 | $30.61 | $31.74 | $30.48 | $31.55 | $26.07 | 18,067 |
| 2018-10-05 | $30.22 | $30.95 | $30.22 | $30.50 | $25.20 | 13,118 |
| 2018-10-04 | $29.75 | $30.32 | $29.64 | $30.15 | $24.91 | 21,744 |
| 2018-10-03 | $30.05 | $31.50 | $29.50 | $29.80 | $24.62 | 27,457 |
| 2018-10-02 | $29.90 | $30.20 | $29.45 | $29.97 | $24.76 | 22,128 |
| 2018-10-01 | $30.22 | $30.22 | $29.40 | $29.70 | $24.54 | 30,881 |
| 2018-09-28 | $30.63 | $30.63 | $30.00 | $30.23 | $24.98 | 16,749 |
| 2018-09-27 | $30.50 | $30.84 | $30.42 | $30.53 | $25.23 | 15,023 |
| 2018-09-26 | $30.79 | $30.79 | $30.40 | $30.54 | $25.23 | 14,253 |
| 2018-09-25 | $31.33 | $31.33 | $30.55 | $30.68 | $25.35 | 25,086 |
| 2018-09-24 | $31.50 | $31.75 | $31.06 | $31.23 | $25.68 | 33,610 |
| 2018-09-21 | $33.09 | $33.21 | $31.35 | $31.50 | $25.90 | 212,633 |
| 2018-09-20 | $33.00 | $33.74 | $32.43 | $33.18 | $27.28 | 54,874 |
| 2018-09-19 | $32.82 | $33.23 | $32.44 | $32.78 | $26.95 | 41,597 |
| 2018-09-18 | $32.70 | $33.22 | $32.22 | $32.92 | $27.07 | 49,101 |
| 2018-09-17 | $33.20 | $33.20 | $32.20 | $32.96 | $27.10 | 44,851 |
| 2018-09-14 | $33.00 | $33.42 | $32.27 | $33.12 | $27.23 | 51,550 |
| 2018-09-13 | $33.00 | $33.00 | $32.62 | $32.93 | $27.08 | 24,736 |
| 2018-09-12 | $32.87 | $33.25 | $32.51 | $32.87 | $27.03 | 40,514 |
| 2018-09-11 | $32.62 | $33.71 | $32.62 | $33.10 | $27.22 | 45,687 |
| 2018-09-10 | $32.68 | $33.35 | $32.12 | $33.00 | $27.13 | 44,330 |
| 2018-09-07 | $30.82 | $32.75 | $30.82 | $32.39 | $26.63 | 30,108 |
| 2018-09-06 | $31.21 | $31.53 | $30.70 | $30.94 | $25.44 | 11,519 |
| 2018-09-05 | $31.71 | $31.71 | $30.92 | $31.44 | $25.85 | 15,820 |
| 2018-09-04 | $31.16 | $31.98 | $30.79 | $31.71 | $26.07 | 15,761 |
| 2018-08-31 | $31.06 | $31.67 | $31.06 | $31.45 | $25.86 | 5,667 |
| 2018-08-30 | $31.32 | $31.92 | $31.20 | $31.30 | $25.74 | 12,309 |
| 2018-08-29 | $31.06 | $31.25 | $30.73 | $31.13 | $25.60 | 7,991 |
| 2018-08-28 | $31.00 | $31.41 | $30.69 | $30.73 | $25.27 | 14,377 |
| 2018-08-27 | $31.05 | $31.55 | $30.97 | $30.97 | $25.47 | 9,461 |
| 2018-08-24 | $30.53 | $31.18 | $30.53 | $30.95 | $25.45 | 10,723 |
| 2018-08-23 | $30.78 | $30.90 | $30.40 | $30.88 | $25.39 | 5,593 |
| 2018-08-22 | $30.40 | $30.87 | $30.40 | $30.70 | $25.24 | 11,012 |
| 2018-08-21 | $30.02 | $30.75 | $30.02 | $30.30 | $24.91 | 15,447 |
| 2018-08-20 | $30.40 | $30.75 | $30.25 | $30.44 | $25.03 | 6,312 |
| 2018-08-17 | $30.90 | $31.72 | $29.60 | $30.21 | $24.84 | 23,783 |
| 2018-08-16 | $31.10 | $31.90 | $30.70 | $31.00 | $25.49 | 16,758 |
| 2018-08-15 | $31.62 | $31.62 | $30.63 | $30.63 | $25.19 | 5,770 |
| 2018-08-14 | $31.10 | $31.58 | $30.52 | $30.80 | $25.33 | 13,635 |
| 2018-08-13 | $30.50 | $30.90 | $30.25 | $30.70 | $25.24 | 8,632 |
| 2018-08-10 | $30.61 | $31.20 | $30.22 | $30.49 | $25.07 | 10,326 |
| 2018-08-09 | $30.80 | $31.27 | $30.21 | $30.90 | $25.41 | 6,477 |
| 2018-08-08 | $30.41 | $30.99 | $30.41 | $30.80 | $25.33 | 3,819 |
| 2018-08-07 | $30.81 | $31.09 | $30.25 | $30.54 | $25.11 | 13,191 |
| 2018-08-06 | $30.49 | $31.16 | $30.15 | $30.46 | $25.05 | 12,599 |
| 2018-08-03 | $29.23 | $30.50 | $28.49 | $30.08 | $24.73 | 50,344 |
| 2018-08-02 | $30.57 | $30.72 | $29.46 | $29.64 | $24.37 | 24,371 |
| 2018-08-01 | $31.22 | $31.22 | $30.84 | $30.85 | $25.37 | 18,416 |
| 2018-07-31 | $31.96 | $31.96 | $30.62 | $31.36 | $25.79 | 29,164 |
| 2018-07-30 | $31.31 | $31.90 | $30.43 | $31.52 | $25.92 | 9,843 |
| 2018-07-27 | $32.90 | $32.90 | $31.45 | $31.45 | $25.86 | 18,526 |
| 2018-07-26 | $33.29 | $33.29 | $32.75 | $33.03 | $27.16 | 9,614 |
| 2018-07-25 | $33.01 | $33.47 | $32.99 | $33.30 | $27.38 | 24,843 |
| 2018-07-24 | $33.39 | $33.39 | $33.03 | $33.20 | $27.30 | 3,465 |
| 2018-07-23 | $33.22 | $33.66 | $33.20 | $33.39 | $27.46 | 8,599 |
| 2018-07-20 | $32.80 | $33.84 | $32.51 | $33.30 | $27.38 | 15,847 |
| 2018-07-19 | $32.87 | $33.44 | $32.58 | $32.73 | $26.91 | 13,103 |
| 2018-07-18 | $32.69 | $33.03 | $32.64 | $32.73 | $26.91 | 7,707 |
| 2018-07-17 | $33.18 | $33.23 | $32.69 | $32.83 | $26.99 | 6,232 |
| 2018-07-16 | $32.68 | $33.48 | $32.36 | $33.21 | $27.31 | 8,279 |
| 2018-07-13 | $33.27 | $33.27 | $32.24 | $32.42 | $26.66 | 1,592 |
| 2018-07-12 | $32.71 | $33.01 | $32.60 | $32.80 | $26.97 | 5,431 |
| 2018-07-11 | $32.78 | $33.04 | $32.51 | $32.64 | $26.84 | 10,030 |
| 2018-07-10 | $33.41 | $33.52 | $32.50 | $32.74 | $26.92 | 9,395 |
| 2018-07-09 | $33.12 | $33.85 | $32.76 | $33.37 | $27.44 | 11,336 |
| 2018-07-06 | $33.74 | $33.98 | $32.98 | $32.99 | $27.13 | 14,022 |
| 2018-07-05 | $33.49 | $33.67 | $33.42 | $33.67 | $27.69 | 9,983 |
| 2018-07-03 | $32.83 | $33.79 | $32.83 | $33.24 | $27.33 | 8,168 |
| 2018-07-02 | $32.74 | $33.52 | $32.65 | $32.77 | $26.95 | 19,595 |
| 2018-06-29 | $33.12 | $33.63 | $32.67 | $32.94 | $27.09 | 29,183 |
| 2018-06-28 | $33.08 | $33.77 | $33.08 | $33.27 | $27.36 | 9,421 |
| 2018-06-27 | $34.28 | $34.28 | $33.14 | $33.17 | $27.27 | 14,029 |
| 2018-06-26 | $34.83 | $35.08 | $33.74 | $34.28 | $28.19 | 14,346 |
| 2018-06-25 | $35.66 | $35.66 | $34.96 | $34.98 | $28.65 | 39,253 |
| 2018-06-22 | $33.75 | $36.30 | $33.67 | $35.56 | $29.12 | 342,645 |
| 2018-06-21 | $34.14 | $34.19 | $33.23 | $33.45 | $27.39 | 17,465 |
| 2018-06-20 | $33.22 | $34.21 | $33.22 | $34.21 | $28.02 | 10,390 |
| 2018-06-19 | $32.79 | $33.82 | $32.79 | $33.22 | $27.20 | 7,356 |
| 2018-06-18 | $32.18 | $33.02 | $31.80 | $33.02 | $27.04 | 9,854 |
| 2018-06-15 | $32.03 | $32.58 | $31.78 | $32.22 | $26.39 | 15,675 |
| 2018-06-14 | $31.84 | $32.25 | $31.71 | $32.18 | $26.35 | 6,854 |
| 2018-06-13 | $31.72 | $32.69 | $31.72 | $32.16 | $26.34 | 11,727 |
| 2018-06-12 | $32.41 | $32.41 | $31.70 | $31.95 | $26.16 | 3,825 |
| 2018-06-11 | $32.27 | $32.51 | $31.56 | $32.35 | $26.49 | 7,400 |
| 2018-06-08 | $32.82 | $32.87 | $32.75 | $32.75 | $26.82 | 5,772 |
| 2018-06-07 | $32.93 | $33.00 | $32.91 | $32.92 | $26.95 | 8,794 |
| 2018-06-06 | $33.00 | $33.00 | $32.86 | $32.95 | $26.98 | 9,702 |
| 2018-06-05 | $32.82 | $33.00 | $32.61 | $32.85 | $26.90 | 18,614 |
| 2018-06-04 | $32.85 | $32.89 | $32.53 | $32.73 | $26.80 | 6,177 |
| 2018-06-01 | $32.66 | $32.96 | $32.66 | $32.86 | $26.91 | 14,670 |
| 2018-05-31 | $32.97 | $32.97 | $32.36 | $32.55 | $26.66 | 9,729 |
| 2018-05-30 | $32.74 | $33.00 | $32.57 | $32.89 | $26.93 | 7,525 |
| 2018-05-29 | $32.73 | $32.73 | $31.80 | $32.53 | $26.64 | 11,740 |
| 2018-05-25 | $32.90 | $32.92 | $32.70 | $32.76 | $26.83 | 11,293 |
| 2018-05-24 | $32.84 | $33.00 | $32.84 | $32.93 | $26.97 | 5,194 |
| 2018-05-23 | $32.76 | $33.00 | $32.76 | $32.98 | $27.01 | 6,006 |
| 2018-05-22 | $32.97 | $33.00 | $32.56 | $32.76 | $26.83 | 6,142 |
| 2018-05-21 | $32.59 | $33.00 | $32.59 | $32.96 | $26.99 | 5,651 |
| 2018-05-18 | $33.07 | $33.07 | $32.32 | $32.37 | $26.51 | 11,313 |
| 2018-05-17 | $32.99 | $33.05 | $32.77 | $32.98 | $27.01 | 25,923 |
| 2018-05-16 | $33.01 | $33.05 | $32.51 | $32.99 | $27.02 | 25,226 |
| 2018-05-15 | $32.72 | $33.05 | $32.51 | $33.01 | $27.03 | 14,377 |
| 2018-05-14 | $32.79 | $32.99 | $32.30 | $32.84 | $26.89 | 11,567 |
| 2018-05-11 | $33.00 | $33.00 | $32.71 | $32.85 | $26.90 | 4,572 |
| 2018-05-10 | $33.05 | $33.05 | $32.82 | $32.98 | $27.01 | 5,927 |
| 2018-05-09 | $33.00 | $33.12 | $32.76 | $32.99 | $27.02 | 16,462 |
| 2018-05-08 | $32.56 | $33.15 | $32.15 | $33.14 | $27.14 | 15,103 |
| 2018-05-07 | $33.07 | $33.07 | $32.00 | $33.05 | $27.07 | 9,575 |
| 2018-05-04 | $32.98 | $33.00 | $32.80 | $32.99 | $27.02 | 7,054 |
| 2018-05-03 | $32.99 | $33.00 | $32.28 | $32.91 | $26.95 | 18,889 |
| 2018-05-02 | $32.97 | $33.05 | $32.75 | $33.00 | $27.02 | 14,535 |
| 2018-05-01 | $32.72 | $32.72 | $31.86 | $32.55 | $26.66 | 9,446 |
| 2018-04-30 | $32.61 | $33.10 | $32.61 | $32.79 | $26.85 | 57,395 |
| 2018-04-27 | $33.05 | $33.05 | $32.51 | $32.67 | $26.75 | 4,855 |
| 2018-04-26 | $33.04 | $33.42 | $32.41 | $33.08 | $27.09 | 15,016 |
| 2018-04-25 | $33.04 | $33.04 | $32.24 | $32.88 | $26.93 | 12,516 |
| 2018-04-24 | $33.43 | $33.49 | $32.95 | $33.12 | $27.12 | 14,330 |
| 2018-04-23 | $33.57 | $33.68 | $33.03 | $33.47 | $27.41 | 19,537 |
| 2018-04-20 | $33.48 | $33.72 | $33.34 | $33.63 | $27.54 | 21,419 |
| 2018-04-19 | $33.62 | $33.93 | $33.35 | $33.68 | $27.58 | 12,173 |
| 2018-04-18 | $33.76 | $34.12 | $33.50 | $33.99 | $27.84 | 19,054 |
| 2018-04-17 | $33.75 | $34.15 | $33.50 | $33.68 | $27.58 | 35,093 |
| 2018-04-16 | $33.72 | $34.45 | $33.55 | $33.75 | $27.64 | 39,682 |
| 2018-04-13 | $34.00 | $34.00 | $33.59 | $33.74 | $27.63 | 11,312 |
| 2018-04-12 | $33.97 | $34.00 | $33.67 | $33.99 | $27.84 | 10,958 |
| 2018-04-11 | $33.90 | $34.00 | $33.71 | $33.98 | $27.83 | 6,612 |
| 2018-04-10 | $34.14 | $34.20 | $33.73 | $34.00 | $27.84 | 15,713 |
| 2018-04-09 | $34.00 | $34.96 | $33.76 | $33.96 | $27.81 | 19,950 |
| 2018-04-06 | $34.12 | $34.53 | $33.41 | $33.85 | $27.72 | 19,388 |
| 2018-04-05 | $34.64 | $34.87 | $33.56 | $34.18 | $27.99 | 28,372 |
| 2018-04-04 | $34.48 | $34.95 | $34.12 | $34.77 | $28.47 | 18,272 |
| 2018-04-03 | $33.73 | $34.95 | $33.62 | $34.71 | $28.42 | 19,077 |
| 2018-04-02 | $33.08 | $33.90 | $32.32 | $33.64 | $27.55 | 37,898 |
| 2018-03-29 | $33.55 | $33.83 | $32.51 | $33.31 | $27.28 | 49,437 |
| 2018-03-28 | $33.69 | $33.75 | $32.75 | $33.42 | $27.37 | 27,045 |
| 2018-03-27 | $33.62 | $33.62 | $32.42 | $33.04 | $27.06 | 60,074 |
| 2018-03-26 | $32.99 | $33.68 | $32.72 | $33.18 | $27.06 | 27,540 |
| 2018-03-23 | $33.83 | $34.49 | $32.04 | $32.59 | $26.58 | 19,735 |
| 2018-03-22 | $34.32 | $34.67 | $33.73 | $33.83 | $27.59 | 16,975 |
| 2018-03-21 | $34.74 | $34.75 | $34.30 | $34.54 | $28.17 | 40,409 |
| 2018-03-20 | $34.87 | $34.87 | $34.45 | $34.69 | $28.29 | 20,919 |
| 2018-03-19 | $34.95 | $35.00 | $34.32 | $34.64 | $28.25 | 44,228 |
| 2018-03-16 | $35.00 | $35.30 | $34.20 | $34.55 | $28.17 | 625,709 |
| 2018-03-15 | $33.88 | $35.99 | $33.88 | $34.99 | $28.53 | 50,515 |
| 2018-03-14 | $34.08 | $34.92 | $33.35 | $34.87 | $28.44 | 34,918 |
| 2018-03-13 | $35.00 | $35.00 | $34.39 | $34.39 | $28.04 | 31,942 |
| 2018-03-12 | $35.01 | $35.15 | $33.94 | $34.96 | $28.51 | 20,122 |
| 2018-03-09 | $34.55 | $35.35 | $33.31 | $35.00 | $28.54 | 56,015 |
| 2018-03-08 | $34.45 | $35.09 | $34.40 | $34.91 | $28.47 | 31,696 |
| 2018-03-07 | $34.36 | $34.64 | $34.13 | $34.41 | $28.06 | 33,383 |
| 2018-03-06 | $34.37 | $34.75 | $33.65 | $34.60 | $28.22 | 34,831 |
| 2018-03-05 | $34.46 | $34.80 | $34.12 | $34.42 | $28.07 | 36,021 |
| 2018-03-02 | $34.90 | $35.19 | $33.91 | $34.70 | $28.30 | 29,967 |
| 2018-03-01 | $35.46 | $35.46 | $34.83 | $35.10 | $28.62 | 90,665 |
| 2018-02-28 | $33.55 | $37.36 | $33.50 | $35.55 | $28.99 | 49,305 |
| 2018-02-27 | $33.10 | $33.67 | $33.10 | $33.61 | $27.41 | 20,766 |
| 2018-02-26 | $33.34 | $33.52 | $32.94 | $33.48 | $27.30 | 20,328 |
| 2018-02-23 | $32.44 | $33.42 | $32.44 | $33.15 | $27.03 | 81,002 |
| 2018-02-22 | $31.74 | $32.67 | $31.34 | $32.40 | $26.42 | 49,002 |
| 2018-02-21 | $31.61 | $31.80 | $31.50 | $31.50 | $25.69 | 1,279 |
| 2018-02-20 | $31.29 | $32.26 | $31.29 | $31.39 | $25.60 | 3,076 |
| 2018-02-16 | $30.45 | $32.49 | $30.45 | $32.20 | $26.26 | 34,145 |
| 2018-02-15 | $31.40 | $31.58 | $29.79 | $30.69 | $25.03 | 38,220 |
| 2018-02-14 | $31.04 | $31.31 | $30.57 | $31.13 | $25.39 | 6,378 |
| 2018-02-13 | $31.30 | $31.50 | $31.23 | $31.49 | $25.68 | 3,956 |
| 2018-02-12 | $31.25 | $31.83 | $31.07 | $31.13 | $25.39 | 7,013 |
| 2018-02-09 | $30.96 | $31.42 | $30.72 | $31.18 | $25.43 | 12,122 |
| 2018-02-08 | $32.28 | $32.28 | $31.04 | $31.04 | $25.31 | 3,363 |
| 2018-02-07 | $32.01 | $32.01 | $31.49 | $31.85 | $25.97 | 5,040 |
| 2018-02-06 | $31.83 | $32.17 | $31.72 | $31.72 | $25.87 | 8,121 |
| 2018-02-05 | $32.06 | $32.49 | $31.33 | $32.39 | $26.41 | 20,420 |
| 2018-02-02 | $32.46 | $32.62 | $32.25 | $32.50 | $26.50 | 9,082 |
| 2018-02-01 | $31.66 | $32.79 | $31.60 | $32.70 | $26.67 | 106,173 |
| 2018-01-31 | $31.49 | $31.95 | $31.47 | $31.66 | $25.82 | 18,195 |
| 2018-01-30 | $30.91 | $31.82 | $30.89 | $31.65 | $25.81 | 13,041 |
| 2018-01-29 | $30.80 | $31.36 | $30.80 | $30.81 | $25.12 | 3,386 |
| 2018-01-26 | $31.54 | $31.54 | $30.94 | $30.97 | $25.25 | 8,847 |
| 2018-01-25 | $31.50 | $31.70 | $31.44 | $31.45 | $25.65 | 3,120 |
| 2018-01-24 | $31.71 | $31.78 | $31.26 | $31.51 | $25.70 | 9,627 |
| 2018-01-23 | $31.65 | $31.65 | $31.48 | $31.48 | $25.67 | 873 |
| 2018-01-22 | $31.63 | $31.88 | $31.22 | $31.84 | $25.96 | 3,223 |
| 2018-01-19 | $31.95 | $32.00 | $31.50 | $31.94 | $26.05 | 13,677 |
| 2018-01-18 | $31.09 | $31.99 | $30.97 | $31.80 | $25.93 | 19,690 |
| 2018-01-17 | $31.46 | $31.46 | $31.02 | $31.02 | $25.30 | 875 |
| 2018-01-16 | $31.45 | $31.70 | $31.09 | $31.09 | $25.35 | 4,171 |
| 2018-01-12 | $31.62 | $31.73 | $31.35 | $31.73 | $25.87 | 4,037 |
| 2018-01-11 | $31.76 | $31.76 | $31.03 | $31.31 | $25.53 | 3,705 |
| 2018-01-10 | $31.15 | $31.15 | $30.64 | $30.81 | $25.12 | 17,899 |
| 2018-01-09 | $31.40 | $31.40 | $30.99 | $31.28 | $25.51 | 3,251 |
| 2018-01-08 | $31.31 | $31.55 | $30.74 | $31.02 | $25.30 | 15,130 |
| 2018-01-05 | $31.37 | $31.85 | $31.08 | $31.61 | $25.78 | 10,974 |
| 2018-01-04 | $30.92 | $31.72 | $30.59 | $31.39 | $25.60 | 128,563 |
| 2018-01-03 | $30.10 | $30.99 | $30.10 | $30.89 | $25.19 | 131,356 |
| 2018-01-02 | $30.70 | $30.70 | $29.95 | $30.23 | $24.65 | 15,501 |
| 2017-12-29 | $30.58 | $30.68 | $30.42 | $30.65 | $24.99 | 6,171 |
| 2017-12-28 | $30.41 | $30.65 | $30.25 | $30.54 | $24.90 | 6,805 |
| 2017-12-27 | $30.50 | $30.70 | $30.24 | $30.29 | $24.70 | 4,093 |
| 2017-12-26 | $29.45 | $30.65 | $29.45 | $30.34 | $24.74 | 10,522 |
| 2017-12-22 | $30.44 | $30.64 | $29.53 | $30.03 | $24.49 | 4,727 |
| 2017-12-21 | $30.70 | $30.70 | $30.60 | $30.68 | $24.90 | 5,311 |
| 2017-12-20 | $30.63 | $30.72 | $30.58 | $30.65 | $24.88 | 4,380 |
| 2017-12-19 | $30.13 | $30.69 | $29.78 | $30.67 | $24.89 | 8,811 |
| 2017-12-18 | $30.65 | $30.70 | $30.60 | $30.70 | $24.92 | 18,139 |
| 2017-12-15 | $30.29 | $31.15 | $30.05 | $30.69 | $24.91 | 45,963 |
| 2017-12-14 | $31.00 | $31.00 | $30.25 | $30.39 | $24.67 | 15,096 |
| 2017-12-13 | $30.92 | $31.00 | $30.04 | $31.00 | $25.16 | 11,635 |
| 2017-12-12 | $30.82 | $31.05 | $30.65 | $30.82 | $25.02 | 11,288 |
| 2017-12-11 | $30.55 | $30.84 | $30.55 | $30.59 | $24.83 | 17,504 |
| 2017-12-08 | $30.39 | $30.80 | $30.31 | $30.62 | $24.85 | 9,647 |
| 2017-12-07 | $30.35 | $30.76 | $30.35 | $30.46 | $24.72 | 16,683 |
| 2017-12-06 | $30.80 | $30.80 | $30.21 | $30.21 | $24.52 | 6,820 |
| 2017-12-05 | $30.62 | $30.82 | $30.28 | $30.44 | $24.71 | 8,745 |
| 2017-12-04 | $30.72 | $30.86 | $30.47 | $30.49 | $24.75 | 5,717 |
| 2017-12-01 | $30.60 | $30.70 | $29.41 | $30.59 | $24.83 | 9,716 |
| 2017-11-30 | $30.50 | $30.93 | $30.50 | $30.64 | $24.87 | 13,134 |
| 2017-11-29 | $30.22 | $30.98 | $30.20 | $30.69 | $24.91 | 31,996 |
| 2017-11-28 | $29.43 | $30.20 | $29.41 | $30.18 | $24.50 | 15,571 |
| 2017-11-27 | $30.45 | $30.52 | $29.15 | $29.40 | $23.86 | 127,617 |
| 2017-11-24 | $30.03 | $30.50 | $29.07 | $29.90 | $24.27 | 17,273 |
| 2017-11-22 | $29.38 | $30.55 | $29.28 | $29.79 | $24.18 | 22,957 |
| 2017-11-21 | $30.70 | $30.75 | $29.06 | $29.45 | $23.90 | 11,982 |
| 2017-11-20 | $30.13 | $30.22 | $29.80 | $30.08 | $24.42 | 12,381 |
| 2017-11-17 | $29.43 | $30.66 | $29.30 | $30.03 | $24.37 | 9,842 |
| 2017-11-16 | $28.58 | $29.62 | $28.55 | $29.55 | $23.99 | 16,396 |
| 2017-11-15 | $28.20 | $28.89 | $28.20 | $28.49 | $23.12 | 22,553 |
| 2017-11-14 | $28.11 | $28.99 | $28.11 | $28.80 | $23.38 | 4,473 |
| 2017-11-13 | $28.70 | $28.83 | $28.46 | $28.68 | $23.28 | 4,810 |
| 2017-11-10 | $28.75 | $29.47 | $28.65 | $29.00 | $23.54 | 16,472 |
| 2017-11-09 | $28.30 | $28.90 | $28.05 | $28.63 | $23.24 | 23,521 |
| 2017-11-08 | $28.54 | $29.18 | $28.52 | $28.90 | $23.46 | 12,059 |
| 2017-11-07 | $28.70 | $28.70 | $28.00 | $28.48 | $23.12 | 12,678 |
| 2017-11-06 | $28.60 | $28.60 | $28.41 | $28.53 | $23.16 | 6,067 |
| 2017-11-03 | $29.05 | $29.05 | $28.60 | $28.60 | $23.21 | 17,105 |
| 2017-11-02 | $28.50 | $29.28 | $28.50 | $29.24 | $23.73 | 17,369 |
| 2017-11-01 | $28.79 | $28.91 | $28.21 | $28.50 | $23.13 | 8,644 |
| 2017-10-31 | $28.84 | $28.90 | $28.16 | $28.68 | $23.28 | 21,685 |
| 2017-10-30 | $29.19 | $29.23 | $28.78 | $28.83 | $23.40 | 19,839 |
| 2017-10-27 | $29.14 | $29.41 | $28.86 | $29.09 | $23.61 | 5,725 |
| 2017-10-26 | $29.23 | $29.36 | $28.77 | $29.12 | $23.64 | 11,870 |
| 2017-10-25 | $29.03 | $29.56 | $28.76 | $29.54 | $23.98 | 25,503 |
| 2017-10-24 | $28.82 | $29.42 | $28.66 | $28.81 | $23.38 | 108,955 |
| 2017-10-23 | $29.35 | $29.52 | $28.82 | $29.16 | $23.67 | 8,958 |
| 2017-10-20 | $29.99 | $30.09 | $29.68 | $29.76 | $24.16 | 28,136 |
| 2017-10-19 | $29.30 | $29.99 | $28.95 | $29.87 | $24.24 | 11,228 |
| 2017-10-18 | $29.41 | $29.79 | $29.07 | $29.59 | $24.02 | 8,798 |
| 2017-10-17 | $29.52 | $29.56 | $29.40 | $29.41 | $23.87 | 6,465 |
| 2017-10-16 | $29.71 | $29.94 | $29.40 | $29.69 | $24.10 | 5,407 |
| 2017-10-13 | $30.26 | $30.26 | $29.85 | $29.98 | $24.33 | 6,865 |
| 2017-10-12 | $30.70 | $30.70 | $30.06 | $30.43 | $24.70 | 20,066 |
| 2017-10-11 | $30.90 | $30.96 | $30.73 | $30.73 | $24.94 | 5,319 |
| 2017-10-10 | $30.90 | $31.00 | $30.82 | $30.99 | $25.15 | 10,104 |
| 2017-10-09 | $30.73 | $31.00 | $30.70 | $30.92 | $25.10 | 9,453 |
| 2017-10-06 | $31.11 | $31.28 | $30.74 | $30.99 | $25.15 | 6,969 |
| 2017-10-05 | $30.51 | $31.69 | $30.51 | $31.39 | $25.48 | 44,033 |
| 2017-10-04 | $30.97 | $31.13 | $30.42 | $30.90 | $25.08 | 9,535 |
| 2017-10-03 | $30.90 | $31.55 | $30.41 | $30.81 | $25.01 | 8,276 |
| 2017-10-02 | $31.40 | $31.70 | $31.04 | $31.33 | $25.43 | 14,183 |
| 2017-09-29 | $31.11 | $32.10 | $31.02 | $31.99 | $25.97 | 15,716 |
| 2017-09-28 | $30.74 | $31.70 | $30.74 | $31.51 | $25.58 | 9,092 |
| 2017-09-27 | $30.90 | $31.47 | $30.56 | $30.95 | $25.02 | 94,116 |
| 2017-09-26 | $30.03 | $31.47 | $30.03 | $31.02 | $25.07 | 13,864 |
| 2017-09-25 | $31.00 | $31.25 | $30.53 | $30.55 | $24.69 | 4,959 |
| 2017-09-22 | $31.24 | $31.37 | $30.35 | $30.86 | $24.95 | 16,177 |
| 2017-09-21 | $30.83 | $31.24 | $30.41 | $30.78 | $24.88 | 33,833 |
| 2017-09-20 | $29.49 | $31.40 | $29.21 | $31.19 | $25.21 | 22,643 |
| 2017-09-19 | $29.61 | $29.99 | $28.92 | $29.27 | $23.66 | 36,000 |
| 2017-09-18 | $29.80 | $30.54 | $29.21 | $29.33 | $23.71 | 33,771 |
| 2017-09-15 | $29.78 | $30.37 | $29.25 | $29.62 | $23.94 | 48,866 |
| 2017-09-14 | $31.09 | $31.93 | $29.51 | $29.70 | $24.01 | 45,618 |
| 2017-09-13 | $31.20 | $31.74 | $30.98 | $31.04 | $25.09 | 58,768 |
| 2017-09-12 | $31.50 | $31.90 | $30.97 | $31.16 | $25.19 | 29,653 |
| 2017-09-11 | $30.34 | $31.65 | $30.18 | $31.23 | $25.24 | 75,256 |
| 2017-09-08 | $30.27 | $30.49 | $30.15 | $30.23 | $24.44 | 47,586 |
| 2017-09-07 | $29.80 | $30.45 | $29.50 | $30.10 | $24.33 | 46,691 |
| 2017-09-06 | $29.50 | $30.69 | $29.50 | $29.80 | $24.09 | 27,790 |
| 2017-09-05 | $30.41 | $30.94 | $28.85 | $29.43 | $23.79 | 71,007 |
| 2017-09-01 | $30.93 | $31.38 | $30.31 | $30.31 | $24.50 | 16,596 |
| 2017-08-31 | $30.44 | $31.45 | $30.15 | $30.24 | $24.44 | 38,585 |
| 2017-08-30 | $31.20 | $31.20 | $30.07 | $30.26 | $24.46 | 42,651 |
| 2017-08-29 | $31.23 | $32.26 | $30.94 | $31.37 | $25.36 | 31,207 |
| 2017-08-28 | $31.80 | $32.40 | $28.27 | $32.33 | $26.13 | 17,865 |
| 2017-08-25 | $32.20 | $32.25 | $31.33 | $31.78 | $25.69 | 12,273 |
| 2017-08-24 | $32.80 | $33.00 | $31.97 | $32.56 | $26.32 | 28,751 |
| 2017-08-23 | $30.42 | $32.93 | $30.42 | $32.64 | $26.38 | 72,241 |
| 2017-08-22 | $30.32 | $30.86 | $30.20 | $30.66 | $24.78 | 17,075 |
| 2017-08-21 | $29.92 | $30.88 | $29.86 | $30.24 | $24.44 | 25,215 |
| 2017-08-18 | $30.01 | $30.20 | $29.29 | $30.12 | $24.35 | 44,638 |
| 2017-08-17 | $30.33 | $30.79 | $29.92 | $29.92 | $24.19 | 45,560 |
| 2017-08-16 | $30.25 | $30.79 | $29.90 | $30.53 | $24.68 | 55,790 |
| 2017-08-15 | $30.02 | $30.78 | $29.39 | $30.27 | $24.47 | 78,641 |
| 2017-08-14 | $29.80 | $30.15 | $29.20 | $30.10 | $24.33 | 12,169 |
| 2017-08-11 | $29.90 | $30.80 | $28.67 | $29.89 | $24.16 | 23,420 |
| 2017-08-10 | $29.83 | $30.14 | $28.28 | $29.89 | $24.16 | 25,778 |
| 2017-08-09 | $29.95 | $30.10 | $29.90 | $29.91 | $24.18 | 3,751 |
| 2017-08-08 | $30.00 | $31.13 | $30.00 | $30.57 | $24.71 | 228,340 |
| 2017-08-07 | $30.32 | $30.42 | $30.01 | $30.21 | $24.42 | 7,915 |
| 2017-08-04 | $30.42 | $30.85 | $30.25 | $30.50 | $24.65 | 7,959 |
| 2017-08-03 | $30.60 | $30.75 | $30.33 | $30.34 | $24.53 | 8,006 |
| 2017-08-02 | $30.61 | $31.60 | $30.35 | $30.60 | $24.74 | 15,776 |
| 2017-08-01 | $31.03 | $31.03 | $30.80 | $30.80 | $24.90 | 3,667 |
| 2017-07-31 | $30.67 | $31.51 | $30.25 | $30.41 | $24.58 | 15,464 |
| 2017-07-28 | $30.86 | $31.38 | $30.61 | $30.61 | $24.74 | 5,794 |
| 2017-07-27 | $31.00 | $31.85 | $30.72 | $30.88 | $24.96 | 20,727 |
| 2017-07-26 | $31.11 | $31.13 | $31.08 | $31.08 | $25.12 | 693 |
| 2017-07-25 | $31.51 | $31.68 | $30.71 | $31.26 | $25.27 | 6,584 |
| 2017-07-24 | $31.02 | $31.99 | $30.95 | $31.68 | $25.61 | 61,021 |
| 2017-07-21 | $31.68 | $31.68 | $30.60 | $30.94 | $25.01 | 4,533 |
| 2017-07-20 | $30.60 | $31.77 | $30.60 | $31.60 | $25.54 | 2,578 |
| 2017-07-19 | $31.22 | $31.22 | $30.70 | $30.78 | $24.88 | 4,130 |
| 2017-07-18 | $30.68 | $31.51 | $30.61 | $30.92 | $24.99 | 5,805 |
| 2017-07-17 | $30.94 | $30.94 | $30.50 | $30.76 | $24.86 | 12,310 |
| 2017-07-14 | $31.51 | $31.51 | $30.81 | $31.14 | $25.17 | 6,608 |
| 2017-07-13 | $31.39 | $32.16 | $31.14 | $31.78 | $25.69 | 9,867 |
| 2017-07-12 | $32.24 | $32.24 | $31.30 | $31.57 | $25.52 | 8,016 |
| 2017-07-11 | $31.93 | $32.48 | $31.50 | $32.06 | $25.92 | 13,790 |
| 2017-07-10 | $31.87 | $33.16 | $31.72 | $31.72 | $25.64 | 6,163 |
| 2017-07-07 | $31.69 | $32.46 | $31.69 | $32.34 | $26.14 | 7,925 |
| 2017-07-06 | $32.10 | $32.41 | $31.64 | $31.70 | $25.62 | 6,547 |
| 2017-07-05 | $32.17 | $32.54 | $31.77 | $32.54 | $26.30 | 11,462 |
| 2017-07-03 | $31.53 | $32.50 | $31.24 | $31.97 | $25.84 | 5,860 |
| 2017-06-30 | $31.82 | $32.57 | $31.31 | $31.95 | $25.83 | 16,927 |
| 2017-06-29 | $32.99 | $33.57 | $31.52 | $32.02 | $25.88 | 33,486 |
| 2017-06-28 | $31.56 | $32.65 | $30.69 | $32.58 | $26.34 | 16,149 |
| 2017-06-27 | $30.81 | $33.27 | $30.45 | $31.67 | $25.50 | 43,303 |
| 2017-06-26 | $30.08 | $31.49 | $30.05 | $30.84 | $24.83 | 12,387 |
| 2017-06-23 | $30.09 | $30.28 | $29.93 | $30.01 | $24.16 | 255,992 |
| 2017-06-22 | $30.25 | $30.29 | $29.96 | $29.97 | $24.13 | 26,281 |
| 2017-06-21 | $30.75 | $30.75 | $29.84 | $30.30 | $24.40 | 19,317 |
| 2017-06-20 | $30.26 | $31.20 | $29.62 | $30.00 | $24.15 | 102,635 |
| 2017-06-19 | $31.79 | $32.47 | $30.17 | $30.46 | $24.52 | 55,403 |
| 2017-06-16 | $33.29 | $33.69 | $31.65 | $31.68 | $25.51 | 57,820 |
| 2017-06-15 | $33.13 | $33.66 | $32.79 | $32.99 | $26.56 | 25,251 |
| 2017-06-14 | $33.58 | $34.56 | $32.92 | $33.40 | $26.89 | 82,569 |
| 2017-06-13 | $33.31 | $34.34 | $32.30 | $33.65 | $27.09 | 32,929 |
| 2017-06-12 | $34.69 | $34.77 | $32.08 | $33.47 | $26.95 | 29,382 |
| 2017-06-09 | $34.77 | $35.00 | $34.60 | $34.85 | $28.06 | 32,172 |
| 2017-06-08 | $34.06 | $35.15 | $33.64 | $34.28 | $27.60 | 38,185 |
| 2017-06-07 | $33.40 | $36.38 | $33.15 | $35.03 | $28.20 | 55,900 |
| 2017-06-06 | $33.27 | $33.50 | $32.80 | $33.34 | $26.84 | 39,244 |
| 2017-06-05 | $32.42 | $34.38 | $32.42 | $33.23 | $26.75 | 39,678 |
| 2017-06-02 | $33.31 | $33.72 | $32.67 | $33.40 | $26.89 | 50,988 |
| 2017-06-01 | $32.75 | $33.75 | $32.60 | $33.55 | $27.01 | 49,117 |
| 2017-05-31 | $31.28 | $33.81 | $31.25 | $32.75 | $26.37 | 83,204 |
| 2017-05-30 | $31.00 | $31.98 | $30.77 | $31.11 | $25.05 | 63,503 |
| 2017-05-26 | $31.00 | $31.30 | $30.76 | $31.03 | $24.98 | 45,698 |
| 2017-05-25 | $31.00 | $31.17 | $30.75 | $31.02 | $24.98 | 42,170 |
| 2017-05-24 | $31.00 | $31.85 | $30.50 | $31.00 | $24.96 | 117,103 |
| 2017-05-23 | $31.50 | $31.50 | $30.85 | $31.00 | $24.96 | 63,429 |
| 2017-05-22 | $30.75 | $32.14 | $30.51 | $31.64 | $25.47 | 57,546 |
| 2017-05-19 | $30.36 | $31.00 | $30.36 | $30.75 | $24.76 | 69,113 |
| 2017-05-18 | $30.75 | $31.00 | $30.12 | $30.74 | $24.75 | 72,719 |
| 2017-05-17 | $30.85 | $31.00 | $30.11 | $30.75 | $24.76 | 53,674 |
| 2017-05-16 | $30.97 | $31.15 | $30.59 | $31.09 | $25.03 | 51,180 |
| 2017-05-15 | $30.87 | $31.00 | $30.77 | $30.98 | $24.94 | 7,364 |
| 2017-05-12 | $30.11 | $31.10 | $30.01 | $31.00 | $24.96 | 46,004 |
| 2017-05-11 | $30.24 | $30.93 | $30.10 | $30.70 | $24.72 | 4,563 |
| 2017-05-10 | $30.00 | $32.90 | $29.75 | $30.15 | $24.27 | 86,806 |
| 2017-05-09 | $30.00 | $30.67 | $29.00 | $30.10 | $24.23 | 666,793 |
Guaranty Bancshares Inc (TX) (GNTY) News Headlines
Recent Guaranty Bancshares Inc (TX) (GNTY) News
Similar Companies to Guaranty Bancshares Inc (TX) (GNTY) 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 |