Origin Bancorp Inc (OBNK) Exchange: NASDAQ
Data as of April 19, 2024
$27.87 ($-0.33) -1.17%
Origin Bancorp Inc - Daily Information
Click for more stock information on Origin Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $27.86 |
| Previous Close | $27.87 |
| High | $28.02 |
| Low | $27.69 |
| Adjusted Open | $27.86 |
| Previous Adjusted Close | $27.87 |
| Adjusted High | $28.02 |
| Adjusted Low | $27.69 |
About Origin Bancorp Inc (OBNK)
Origin Bancorp Inc. (OBNK) is a premier regional banking holding company headquartered in Ruston, Louisiana. It has consistently provided superior service to customers and empowering financial service to businesses for more than 100 years. Initially founded in 1919 as the first building and loan association in Lincoln Parish, Origin Bank has expanded through multiple acquisitions and organic growth to become one of the top performing banks in the state. As of April 2021, Origin Bank is the largest community bank in Louisiana with 80 branches, over $7 billion in assets, and nearly 1,100 employees. Origin Bankâs customer-focused business model has been the driving force behind its success, as it provides a wide range of services including consumer, mortgage and business banking products, along with wealth management services designed to meet customers' financial needs. Moreover, Origin Bank is committed to making a positive impact in the communities it serves by partnering with and supporting numerous organizations in Louisiana and East Texas.
Invest in Origin Bancorp Inc (OBNK)
Historical Stock Data for Origin Bancorp Inc (OBNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $27.86 | $28.02 | $27.69 | $27.87 | $27.87 | 96,418 |
| 2024-04-15 | $28.63 | $28.91 | $28.17 | $28.20 | $28.20 | 130,054 |
| 2024-04-12 | $28.31 | $28.66 | $28.31 | $28.36 | $28.36 | 102,226 |
| 2024-04-11 | $29.11 | $29.11 | $28.37 | $28.66 | $28.66 | 115,883 |
| 2024-04-10 | $29.62 | $29.62 | $28.41 | $28.79 | $28.79 | 212,872 |
| 2024-04-09 | $30.65 | $30.98 | $30.41 | $30.43 | $30.43 | 84,403 |
| 2024-04-08 | $30.06 | $30.59 | $29.89 | $30.48 | $30.48 | 130,963 |
| 2024-04-05 | $29.76 | $30.07 | $29.33 | $29.96 | $29.96 | 65,685 |
| 2024-04-04 | $30.50 | $30.56 | $29.90 | $29.90 | $29.90 | 85,898 |
| 2024-04-03 | $29.99 | $30.27 | $29.88 | $29.91 | $29.91 | 119,203 |
| 2024-04-02 | $29.91 | $30.15 | $29.75 | $30.10 | $30.10 | 128,037 |
| 2024-04-01 | $31.44 | $31.44 | $30.18 | $30.19 | $30.19 | 91,354 |
| 2024-03-28 | $30.86 | $31.40 | $30.76 | $31.24 | $31.24 | 210,729 |
| 2024-03-27 | $30.04 | $30.95 | $29.86 | $30.91 | $30.91 | 112,278 |
| 2024-03-26 | $30.10 | $30.10 | $29.64 | $29.72 | $29.72 | 51,687 |
| 2024-03-25 | $30.18 | $30.71 | $29.99 | $30.00 | $30.00 | 62,921 |
| 2024-03-22 | $30.40 | $30.48 | $30.04 | $30.35 | $30.35 | 118,870 |
| 2024-03-21 | $30.29 | $30.51 | $29.88 | $30.29 | $30.29 | 158,697 |
| 2024-03-20 | $28.92 | $30.70 | $28.92 | $30.00 | $30.00 | 116,531 |
| 2024-03-19 | $28.74 | $29.21 | $28.74 | $29.06 | $29.06 | 87,803 |
| 2024-03-18 | $29.01 | $29.24 | $28.70 | $28.75 | $28.75 | 101,267 |
| 2024-03-15 | $28.56 | $29.49 | $28.56 | $28.98 | $28.98 | 419,581 |
| 2024-03-14 | $29.70 | $29.82 | $28.50 | $28.63 | $28.63 | 132,479 |
| 2024-03-13 | $30.61 | $31.01 | $29.81 | $29.88 | $29.88 | 97,174 |
| 2024-03-12 | $30.98 | $31.11 | $30.61 | $30.75 | $30.75 | 70,951 |
| 2024-03-11 | $30.93 | $31.33 | $30.93 | $31.14 | $31.14 | 82,076 |
| 2024-03-08 | $31.43 | $31.63 | $30.94 | $31.10 | $31.10 | 80,411 |
| 2024-03-07 | $31.23 | $31.38 | $30.84 | $31.00 | $31.00 | 93,101 |
| 2024-03-06 | $30.80 | $31.24 | $30.26 | $30.84 | $30.84 | 116,946 |
| 2024-03-05 | $29.33 | $30.86 | $29.19 | $30.85 | $30.85 | 123,108 |
| 2024-03-04 | $29.52 | $29.92 | $29.41 | $29.50 | $29.50 | 57,512 |
| 2024-03-01 | $29.60 | $29.64 | $29.04 | $29.42 | $29.42 | 73,046 |
| 2024-02-29 | $29.70 | $30.09 | $29.61 | $29.84 | $29.84 | 87,806 |
| 2024-02-28 | $28.98 | $29.30 | $28.95 | $29.10 | $29.10 | 63,850 |
| 2024-02-27 | $29.52 | $29.64 | $29.29 | $29.31 | $29.31 | 56,075 |
| 2024-02-26 | $29.23 | $29.64 | $28.95 | $29.32 | $29.32 | 84,550 |
| 2024-02-23 | $29.23 | $29.77 | $28.99 | $29.51 | $29.51 | 95,212 |
| 2024-02-22 | $29.60 | $29.80 | $28.95 | $29.17 | $29.17 | 174,790 |
| 2024-02-21 | $29.91 | $30.11 | $29.49 | $29.60 | $29.60 | 154,810 |
| 2024-02-20 | $29.95 | $30.71 | $29.95 | $30.10 | $30.10 | 170,654 |
| 2024-02-16 | $30.71 | $30.87 | $30.38 | $30.43 | $30.43 | 105,984 |
| 2024-02-15 | $29.85 | $31.15 | $29.85 | $30.95 | $30.95 | 165,323 |
| 2024-02-14 | $29.56 | $29.77 | $29.05 | $29.72 | $29.72 | 98,676 |
| 2024-02-13 | $29.87 | $29.98 | $29.08 | $29.21 | $29.06 | 161,308 |
| 2024-02-12 | $30.25 | $31.17 | $30.25 | $30.88 | $30.72 | 124,522 |
| 2024-02-09 | $29.77 | $30.35 | $29.50 | $30.25 | $30.25 | 111,865 |
| 2024-02-08 | $29.86 | $30.08 | $29.47 | $29.71 | $29.71 | 139,407 |
| 2024-02-07 | $29.86 | $30.23 | $29.20 | $29.86 | $29.86 | 171,329 |
| 2024-02-06 | $29.57 | $30.31 | $29.57 | $29.92 | $29.92 | 95,708 |
| 2024-02-05 | $29.42 | $30.04 | $29.21 | $29.69 | $29.69 | 94,564 |
| 2024-02-02 | $29.44 | $30.25 | $29.44 | $29.84 | $29.84 | 99,634 |
| 2024-02-01 | $30.69 | $31.07 | $29.31 | $30.13 | $30.13 | 97,548 |
| 2024-01-31 | $31.25 | $31.41 | $30.50 | $30.50 | $30.50 | 114,392 |
| 2024-01-30 | $31.88 | $32.00 | $31.72 | $31.77 | $31.77 | 56,904 |
| 2024-01-29 | $32.20 | $32.23 | $31.58 | $32.02 | $32.02 | 97,346 |
| 2024-01-26 | $31.66 | $32.25 | $31.58 | $32.11 | $32.11 | 213,008 |
| 2024-01-25 | $33.06 | $33.06 | $30.99 | $31.65 | $31.65 | 164,209 |
| 2024-01-24 | $33.44 | $34.50 | $33.07 | $33.42 | $33.42 | 103,426 |
| 2024-01-23 | $33.67 | $33.74 | $33.00 | $33.11 | $33.11 | 123,699 |
| 2024-01-22 | $33.00 | $33.42 | $33.00 | $33.28 | $33.28 | 134,390 |
| 2024-01-19 | $32.44 | $32.70 | $31.96 | $32.69 | $32.69 | 81,089 |
| 2024-01-18 | $32.41 | $32.44 | $32.07 | $32.27 | $32.27 | 78,474 |
| 2024-01-17 | $31.66 | $32.34 | $31.66 | $32.15 | $32.15 | 59,383 |
| 2024-01-16 | $32.26 | $32.74 | $32.08 | $32.17 | $32.17 | 63,810 |
| 2024-01-12 | $33.48 | $33.97 | $32.71 | $33.05 | $33.05 | 65,545 |
| 2024-01-11 | $33.19 | $33.86 | $32.54 | $33.10 | $33.10 | 69,178 |
| 2024-01-10 | $33.39 | $33.48 | $33.06 | $33.46 | $33.46 | 62,738 |
| 2024-01-09 | $33.81 | $33.81 | $33.40 | $33.57 | $33.57 | 67,955 |
| 2024-01-08 | $34.11 | $34.41 | $33.90 | $34.32 | $34.32 | 68,923 |
| 2024-01-05 | $34.28 | $34.93 | $34.13 | $34.25 | $34.25 | 104,655 |
| 2024-01-04 | $34.75 | $35.13 | $34.45 | $34.57 | $34.57 | 69,079 |
| 2024-01-03 | $35.23 | $35.23 | $34.51 | $34.52 | $34.52 | 121,442 |
| 2024-01-02 | $35.14 | $35.84 | $35.09 | $35.30 | $35.30 | 71,496 |
| 2023-12-29 | $36.07 | $36.11 | $35.53 | $35.57 | $35.57 | 85,295 |
| 2023-12-28 | $36.14 | $36.31 | $35.95 | $36.21 | $36.21 | 78,021 |
| 2023-12-27 | $36.36 | $36.41 | $35.96 | $36.18 | $36.18 | 51,478 |
| 2023-12-26 | $36.06 | $36.35 | $35.78 | $36.18 | $36.18 | 74,397 |
| 2023-12-22 | $35.82 | $36.41 | $35.56 | $35.83 | $35.83 | 67,736 |
| 2023-12-21 | $35.65 | $35.81 | $35.31 | $35.77 | $35.77 | 68,925 |
| 2023-12-20 | $35.95 | $36.78 | $35.38 | $35.40 | $35.40 | 122,728 |
| 2023-12-19 | $35.81 | $36.05 | $35.20 | $35.84 | $35.84 | 147,519 |
| 2023-12-18 | $35.79 | $36.22 | $35.00 | $35.70 | $35.70 | 97,497 |
| 2023-12-15 | $35.94 | $36.46 | $35.59 | $35.71 | $35.71 | 239,240 |
| 2023-12-14 | $36.24 | $36.91 | $35.23 | $35.82 | $35.82 | 228,119 |
| 2023-12-13 | $33.77 | $35.34 | $33.43 | $35.32 | $35.32 | 188,540 |
| 2023-12-12 | $33.88 | $33.88 | $33.32 | $33.54 | $33.54 | 49,394 |
| 2023-12-11 | $33.77 | $33.97 | $33.57 | $33.82 | $33.82 | 68,253 |
| 2023-12-08 | $33.73 | $34.19 | $33.65 | $33.81 | $33.81 | 92,174 |
| 2023-12-07 | $33.00 | $33.56 | $32.99 | $33.55 | $33.55 | 79,014 |
| 2023-12-06 | $33.05 | $34.01 | $32.77 | $32.86 | $32.86 | 89,118 |
| 2023-12-05 | $33.02 | $33.02 | $32.54 | $32.82 | $32.82 | 107,891 |
| 2023-12-04 | $32.78 | $33.18 | $32.55 | $33.15 | $33.15 | 136,060 |
| 2023-12-01 | $31.56 | $33.00 | $31.33 | $32.92 | $32.92 | 315,978 |
| 2023-11-30 | $32.64 | $32.64 | $31.72 | $31.77 | $31.77 | 188,245 |
| 2023-11-29 | $32.38 | $32.92 | $32.15 | $32.30 | $32.30 | 104,430 |
| 2023-11-28 | $32.28 | $32.41 | $31.07 | $32.16 | $32.16 | 72,145 |
| 2023-11-27 | $33.07 | $33.07 | $32.55 | $32.63 | $32.63 | 55,924 |
| 2023-11-24 | $33.00 | $33.25 | $32.61 | $32.99 | $32.99 | 67,524 |
| 2023-11-22 | $33.00 | $33.45 | $32.58 | $32.86 | $32.86 | 110,234 |
| 2023-11-21 | $33.06 | $33.06 | $32.19 | $32.79 | $32.79 | 98,297 |
| 2023-11-20 | $32.80 | $33.03 | $32.24 | $33.01 | $33.01 | 146,531 |
| 2023-11-17 | $33.22 | $33.56 | $32.78 | $32.96 | $32.96 | 150,101 |
| 2023-11-16 | $33.15 | $33.25 | $32.42 | $32.87 | $32.87 | 116,380 |
| 2023-11-15 | $33.13 | $33.66 | $32.93 | $33.19 | $33.19 | 79,936 |
| 2023-11-14 | $32.22 | $33.27 | $31.44 | $33.06 | $33.06 | 191,625 |
| 2023-11-13 | $30.93 | $31.20 | $30.64 | $31.13 | $30.99 | 44,811 |
| 2023-11-10 | $31.10 | $31.37 | $30.88 | $31.16 | $31.02 | 61,652 |
| 2023-11-09 | $31.89 | $32.02 | $31.03 | $31.04 | $30.90 | 74,218 |
| 2023-11-08 | $32.51 | $32.51 | $31.61 | $31.90 | $31.76 | 51,140 |
| 2023-11-07 | $32.21 | $32.44 | $32.01 | $32.28 | $32.13 | 70,080 |
| 2023-11-06 | $32.52 | $32.78 | $32.24 | $32.46 | $32.31 | 102,826 |
| 2023-11-03 | $32.00 | $32.85 | $31.92 | $32.45 | $32.30 | 149,419 |
| 2023-11-02 | $30.00 | $31.43 | $29.68 | $31.37 | $31.23 | 210,850 |
| 2023-11-01 | $29.69 | $29.90 | $29.32 | $29.69 | $29.56 | 111,834 |
| 2023-10-31 | $29.54 | $29.60 | $29.21 | $29.59 | $29.46 | 56,380 |
| 2023-10-30 | $29.80 | $29.96 | $29.44 | $29.67 | $29.54 | 77,900 |
| 2023-10-27 | $29.56 | $30.53 | $29.20 | $29.40 | $29.27 | 149,915 |
| 2023-10-26 | $27.46 | $29.66 | $27.46 | $28.79 | $28.66 | 101,058 |
| 2023-10-25 | $27.22 | $28.91 | $26.68 | $27.08 | $26.96 | 71,061 |
| 2023-10-24 | $27.36 | $27.53 | $26.87 | $27.17 | $27.05 | 57,217 |
| 2023-10-23 | $27.45 | $27.95 | $27.28 | $27.30 | $27.18 | 64,229 |
| 2023-10-20 | $28.31 | $28.31 | $27.35 | $27.40 | $27.28 | 83,012 |
| 2023-10-19 | $28.60 | $28.88 | $28.17 | $28.28 | $28.15 | 60,465 |
| 2023-10-18 | $29.20 | $29.20 | $28.55 | $28.61 | $28.48 | 50,588 |
| 2023-10-17 | $28.70 | $29.75 | $28.70 | $29.48 | $29.35 | 82,430 |
| 2023-10-16 | $28.51 | $28.97 | $28.40 | $28.73 | $28.60 | 71,656 |
| 2023-10-13 | $28.84 | $28.84 | $28.18 | $28.20 | $28.20 | 49,583 |
| 2023-10-12 | $28.77 | $28.81 | $28.37 | $28.67 | $28.67 | 49,958 |
| 2023-10-11 | $28.60 | $29.00 | $28.56 | $28.85 | $28.85 | 43,367 |
| 2023-10-10 | $28.72 | $28.86 | $28.53 | $28.65 | $28.65 | 66,787 |
| 2023-10-09 | $28.23 | $28.86 | $28.23 | $28.38 | $28.38 | 64,623 |
| 2023-10-06 | $28.56 | $29.07 | $28.24 | $28.65 | $28.65 | 163,717 |
| 2023-10-05 | $28.33 | $28.92 | $28.33 | $28.80 | $28.80 | 82,590 |
| 2023-10-04 | $27.77 | $28.46 | $27.56 | $28.33 | $28.33 | 63,572 |
| 2023-10-03 | $28.39 | $28.39 | $27.66 | $27.70 | $27.70 | 103,363 |
| 2023-10-02 | $28.69 | $28.87 | $28.27 | $28.38 | $28.38 | 72,999 |
| 2023-09-29 | $28.71 | $29.07 | $28.69 | $28.87 | $28.87 | 64,935 |
| 2023-09-28 | $28.41 | $28.88 | $28.15 | $28.44 | $28.44 | 60,532 |
| 2023-09-27 | $28.75 | $28.85 | $28.30 | $28.50 | $28.50 | 55,932 |
| 2023-09-26 | $28.69 | $29.18 | $28.68 | $28.75 | $28.75 | 58,436 |
| 2023-09-25 | $27.79 | $29.09 | $27.79 | $29.02 | $29.02 | 58,383 |
| 2023-09-22 | $27.96 | $28.12 | $27.59 | $28.02 | $28.02 | 53,704 |
| 2023-09-21 | $28.14 | $28.14 | $27.80 | $27.96 | $27.96 | 82,523 |
| 2023-09-20 | $27.99 | $28.66 | $27.99 | $28.20 | $28.20 | 82,040 |
| 2023-09-19 | $28.83 | $29.13 | $28.42 | $28.44 | $28.44 | 48,621 |
| 2023-09-18 | $29.16 | $29.18 | $28.55 | $28.69 | $28.69 | 60,222 |
| 2023-09-15 | $29.48 | $29.93 | $28.53 | $29.16 | $29.16 | 170,600 |
| 2023-09-14 | $29.18 | $29.74 | $29.17 | $29.67 | $29.67 | 70,815 |
| 2023-09-13 | $29.15 | $29.15 | $28.71 | $28.86 | $28.86 | 60,208 |
| 2023-09-12 | $29.00 | $29.47 | $29.00 | $29.12 | $29.12 | 44,880 |
| 2023-09-11 | $29.60 | $29.63 | $28.98 | $29.01 | $29.01 | 72,543 |
| 2023-09-08 | $29.29 | $29.70 | $29.06 | $29.31 | $29.31 | 52,277 |
| 2023-09-07 | $29.72 | $29.75 | $29.23 | $29.29 | $29.29 | 115,158 |
| 2023-09-06 | $30.91 | $30.91 | $29.76 | $29.83 | $29.83 | 90,711 |
| 2023-09-05 | $30.92 | $31.01 | $29.95 | $30.87 | $30.87 | 106,547 |
| 2023-09-01 | $30.69 | $31.34 | $30.69 | $31.17 | $31.17 | 58,345 |
| 2023-08-31 | $30.13 | $30.98 | $30.09 | $30.69 | $30.69 | 113,844 |
| 2023-08-30 | $30.06 | $30.61 | $29.77 | $30.09 | $30.09 | 72,074 |
| 2023-08-29 | $30.15 | $30.35 | $29.90 | $30.15 | $30.15 | 41,186 |
| 2023-08-28 | $29.94 | $30.59 | $29.94 | $30.18 | $30.18 | 55,613 |
| 2023-08-25 | $30.49 | $30.60 | $29.89 | $29.97 | $29.97 | 38,075 |
| 2023-08-24 | $29.85 | $30.60 | $29.85 | $30.36 | $30.36 | 91,551 |
| 2023-08-23 | $30.06 | $30.49 | $29.90 | $30.04 | $30.04 | 55,586 |
| 2023-08-22 | $30.61 | $30.84 | $30.08 | $30.09 | $30.09 | 68,162 |
| 2023-08-21 | $31.02 | $31.04 | $30.39 | $30.78 | $30.78 | 76,722 |
| 2023-08-18 | $30.55 | $31.40 | $30.55 | $31.02 | $31.02 | 71,512 |
| 2023-08-17 | $30.73 | $31.87 | $30.62 | $30.82 | $30.82 | 61,704 |
| 2023-08-16 | $30.94 | $31.89 | $30.62 | $30.63 | $30.63 | 72,225 |
| 2023-08-15 | $31.44 | $31.58 | $30.81 | $30.94 | $30.94 | 79,745 |
| 2023-08-14 | $31.93 | $32.29 | $31.33 | $31.77 | $31.77 | 81,023 |
| 2023-08-11 | $31.99 | $32.39 | $31.99 | $32.17 | $32.17 | 62,349 |
| 2023-08-10 | $32.87 | $33.03 | $32.05 | $32.22 | $32.22 | 65,664 |
| 2023-08-09 | $32.45 | $32.95 | $32.24 | $32.64 | $32.64 | 59,121 |
| 2023-08-08 | $32.40 | $32.74 | $31.87 | $32.64 | $32.64 | 89,567 |
| 2023-08-07 | $32.87 | $33.72 | $32.81 | $33.24 | $33.24 | 72,236 |
| 2023-08-04 | $32.86 | $33.58 | $32.70 | $32.76 | $32.76 | 70,653 |
| 2023-08-03 | $32.36 | $33.36 | $32.29 | $32.96 | $32.96 | 64,982 |
| 2023-08-02 | $32.29 | $32.81 | $32.01 | $32.43 | $32.43 | 66,591 |
| 2023-08-01 | $32.53 | $32.84 | $32.08 | $32.83 | $32.83 | 73,490 |
| 2023-07-31 | $32.46 | $32.83 | $32.28 | $32.60 | $32.60 | 91,161 |
| 2023-07-28 | $30.63 | $32.72 | $30.46 | $32.51 | $32.51 | 136,799 |
| 2023-07-27 | $33.99 | $34.07 | $32.25 | $32.59 | $32.59 | 109,762 |
| 2023-07-26 | $33.06 | $33.86 | $32.94 | $33.58 | $33.58 | 103,023 |
| 2023-07-25 | $32.83 | $33.16 | $32.59 | $32.60 | $32.60 | 115,643 |
| 2023-07-24 | $32.26 | $33.17 | $32.26 | $32.98 | $32.98 | 89,019 |
| 2023-07-21 | $32.38 | $32.50 | $31.73 | $32.27 | $32.27 | 111,968 |
| 2023-07-20 | $32.23 | $32.46 | $31.68 | $32.23 | $32.23 | 130,022 |
| 2023-07-19 | $31.97 | $32.47 | $31.82 | $32.24 | $32.24 | 121,231 |
| 2023-07-18 | $30.76 | $31.91 | $30.76 | $31.77 | $31.77 | 89,082 |
| 2023-07-17 | $30.22 | $31.21 | $30.21 | $30.75 | $30.75 | 60,801 |
| 2023-07-14 | $30.94 | $30.94 | $29.85 | $30.45 | $30.45 | 85,420 |
| 2023-07-13 | $30.24 | $30.92 | $30.00 | $30.76 | $30.76 | 109,012 |
| 2023-07-12 | $29.98 | $30.46 | $29.71 | $29.96 | $29.96 | 96,384 |
| 2023-07-11 | $29.26 | $29.72 | $29.03 | $29.27 | $29.27 | 55,117 |
| 2023-07-10 | $28.62 | $29.73 | $28.62 | $29.14 | $29.14 | 80,570 |
| 2023-07-07 | $28.46 | $29.30 | $28.46 | $28.74 | $28.74 | 132,234 |
| 2023-07-06 | $28.90 | $28.95 | $28.36 | $28.55 | $28.55 | 104,423 |
| 2023-07-05 | $29.61 | $29.90 | $28.99 | $29.49 | $29.49 | 82,745 |
| 2023-07-03 | $29.08 | $29.72 | $29.08 | $29.68 | $29.68 | 25,826 |
| 2023-06-30 | $30.09 | $30.09 | $29.23 | $29.30 | $29.30 | 73,100 |
| 2023-06-29 | $29.47 | $30.19 | $29.47 | $29.89 | $29.89 | 57,853 |
| 2023-06-28 | $29.49 | $29.56 | $28.96 | $29.23 | $29.23 | 56,880 |
| 2023-06-27 | $29.69 | $30.24 | $29.46 | $29.57 | $29.57 | 65,915 |
| 2023-06-26 | $29.70 | $30.38 | $29.47 | $29.52 | $29.52 | 82,107 |
| 2023-06-23 | $29.89 | $30.65 | $29.36 | $29.65 | $29.65 | 939,242 |
| 2023-06-22 | $30.75 | $30.89 | $29.46 | $30.20 | $30.20 | 114,142 |
| 2023-06-21 | $30.65 | $31.45 | $30.61 | $30.92 | $30.92 | 111,759 |
| 2023-06-20 | $30.96 | $31.09 | $30.56 | $30.80 | $30.80 | 82,158 |
| 2023-06-16 | $31.73 | $31.73 | $30.75 | $31.09 | $31.09 | 177,960 |
| 2023-06-15 | $30.77 | $31.62 | $30.77 | $31.40 | $31.40 | 100,416 |
| 2023-06-14 | $32.09 | $32.31 | $30.65 | $30.81 | $30.81 | 100,471 |
| 2023-06-13 | $30.87 | $31.77 | $30.54 | $31.72 | $31.72 | 125,722 |
| 2023-06-12 | $31.14 | $31.52 | $30.51 | $30.73 | $30.73 | 84,222 |
| 2023-06-09 | $31.28 | $31.49 | $30.66 | $30.81 | $30.81 | 71,953 |
| 2023-06-08 | $31.70 | $31.74 | $30.84 | $31.28 | $31.28 | 89,527 |
| 2023-06-07 | $31.76 | $32.69 | $31.62 | $31.83 | $31.83 | 166,936 |
| 2023-06-06 | $29.63 | $31.95 | $29.63 | $31.37 | $31.37 | 124,882 |
| 2023-06-05 | $30.54 | $30.60 | $29.48 | $29.68 | $29.68 | 69,098 |
| 2023-06-02 | $29.32 | $31.09 | $29.21 | $31.01 | $31.01 | 116,780 |
| 2023-06-01 | $28.67 | $29.16 | $28.20 | $28.79 | $28.79 | 59,508 |
| 2023-05-31 | $29.42 | $29.42 | $28.37 | $28.45 | $28.45 | 130,389 |
| 2023-05-30 | $29.69 | $30.97 | $29.23 | $29.44 | $29.44 | 92,247 |
| 2023-05-26 | $29.06 | $29.94 | $29.02 | $29.70 | $29.70 | 68,199 |
| 2023-05-25 | $29.73 | $30.57 | $29.17 | $29.47 | $29.47 | 78,235 |
| 2023-05-24 | $30.53 | $30.94 | $28.58 | $29.58 | $29.58 | 113,815 |
| 2023-05-23 | $29.96 | $31.36 | $29.92 | $30.10 | $30.10 | 110,733 |
| 2023-05-22 | $28.60 | $30.59 | $28.60 | $30.41 | $30.41 | 88,375 |
| 2023-05-19 | $29.56 | $30.29 | $28.46 | $28.61 | $28.61 | 136,660 |
| 2023-05-18 | $29.20 | $29.30 | $28.58 | $29.15 | $29.15 | 79,076 |
| 2023-05-17 | $27.29 | $29.11 | $27.00 | $29.03 | $29.03 | 106,438 |
| 2023-05-16 | $27.16 | $27.59 | $26.85 | $26.89 | $26.89 | 67,214 |
| 2023-05-15 | $26.33 | $28.13 | $26.33 | $27.16 | $27.16 | 88,373 |
| 2023-05-12 | $26.26 | $26.95 | $25.59 | $26.41 | $26.41 | 70,132 |
| 2023-05-11 | $26.39 | $26.49 | $25.88 | $26.35 | $26.20 | 97,982 |
| 2023-05-10 | $27.04 | $27.39 | $26.50 | $26.77 | $26.77 | 128,462 |
| 2023-05-09 | $27.40 | $27.40 | $26.58 | $26.69 | $26.69 | 69,635 |
| 2023-05-08 | $28.49 | $28.49 | $27.42 | $27.52 | $27.52 | 105,075 |
| 2023-05-05 | $27.23 | $29.95 | $27.13 | $28.05 | $28.05 | 127,843 |
| 2023-05-04 | $26.83 | $27.15 | $25.66 | $26.51 | $26.51 | 147,228 |
| 2023-05-03 | $27.00 | $28.12 | $26.92 | $27.05 | $27.05 | 143,575 |
| 2023-05-02 | $28.66 | $28.74 | $26.42 | $26.79 | $26.79 | 131,562 |
| 2023-05-01 | $29.40 | $29.84 | $28.56 | $28.69 | $28.69 | 132,293 |
| 2023-04-28 | $30.10 | $30.10 | $28.40 | $29.43 | $29.43 | 107,626 |
| 2023-04-27 | $30.74 | $31.37 | $28.12 | $29.40 | $29.40 | 144,560 |
| 2023-04-26 | $30.25 | $30.87 | $30.25 | $30.73 | $30.73 | 111,051 |
| 2023-04-25 | $31.33 | $31.80 | $30.44 | $30.56 | $30.56 | 60,578 |
| 2023-04-24 | $32.15 | $32.27 | $30.81 | $31.61 | $31.61 | 51,851 |
| 2023-04-21 | $31.97 | $32.28 | $31.88 | $32.22 | $32.22 | 74,112 |
| 2023-04-20 | $31.84 | $32.30 | $31.69 | $32.07 | $32.07 | 62,577 |
| 2023-04-19 | $31.08 | $32.26 | $30.79 | $32.10 | $32.10 | 88,563 |
| 2023-04-18 | $31.84 | $31.84 | $30.79 | $31.04 | $31.04 | 103,143 |
| 2023-04-17 | $31.16 | $31.96 | $31.00 | $31.95 | $31.95 | 51,950 |
| 2023-04-14 | $32.04 | $32.61 | $31.06 | $31.27 | $31.27 | 76,778 |
| 2023-04-13 | $31.28 | $31.98 | $31.16 | $31.86 | $31.86 | 70,938 |
| 2023-04-12 | $31.95 | $32.09 | $31.18 | $31.28 | $31.28 | 66,697 |
| 2023-04-11 | $31.88 | $32.23 | $31.66 | $31.82 | $31.82 | 103,002 |
| 2023-04-10 | $31.66 | $32.19 | $31.59 | $32.01 | $32.01 | 236,216 |
| 2023-04-06 | $31.40 | $32.21 | $31.40 | $31.92 | $31.92 | 62,351 |
| 2023-04-05 | $31.53 | $31.90 | $31.36 | $31.44 | $31.44 | 64,880 |
| 2023-04-04 | $32.42 | $32.48 | $31.47 | $31.87 | $31.87 | 84,313 |
| 2023-04-03 | $32.09 | $32.47 | $31.66 | $32.25 | $32.25 | 103,212 |
| 2023-03-31 | $31.82 | $32.32 | $31.65 | $32.15 | $32.15 | 136,841 |
| 2023-03-30 | $33.00 | $33.00 | $31.53 | $31.73 | $31.73 | 89,145 |
| 2023-03-29 | $33.24 | $33.28 | $32.29 | $32.87 | $32.87 | 88,232 |
| 2023-03-28 | $33.34 | $33.41 | $32.74 | $33.03 | $33.03 | 78,569 |
| 2023-03-27 | $33.72 | $34.35 | $33.41 | $33.41 | $33.41 | 85,102 |
| 2023-03-24 | $31.90 | $33.30 | $31.86 | $33.22 | $33.22 | 102,473 |
| 2023-03-23 | $32.69 | $32.69 | $31.47 | $32.11 | $32.11 | 117,093 |
| 2023-03-22 | $34.04 | $34.19 | $32.44 | $32.48 | $32.48 | 93,199 |
| 2023-03-21 | $33.67 | $35.26 | $33.29 | $34.10 | $34.10 | 118,231 |
| 2023-03-20 | $34.06 | $34.81 | $32.53 | $32.80 | $32.80 | 171,750 |
| 2023-03-17 | $34.71 | $34.71 | $33.43 | $33.64 | $33.64 | 312,175 |
| 2023-03-16 | $34.06 | $36.20 | $33.84 | $35.12 | $35.12 | 166,253 |
| 2023-03-15 | $32.82 | $34.95 | $32.40 | $34.37 | $34.37 | 173,708 |
| 2023-03-14 | $36.00 | $36.26 | $33.77 | $33.89 | $33.89 | 261,461 |
| 2023-03-13 | $32.31 | $34.78 | $30.41 | $33.79 | $33.79 | 442,251 |
| 2023-03-10 | $34.48 | $34.52 | $32.63 | $33.96 | $33.96 | 185,133 |
| 2023-03-09 | $36.17 | $36.19 | $34.61 | $34.69 | $34.69 | 134,646 |
| 2023-03-08 | $36.72 | $37.00 | $36.07 | $36.45 | $36.45 | 83,613 |
| 2023-03-07 | $37.12 | $37.87 | $36.74 | $36.87 | $36.87 | 59,123 |
| 2023-03-06 | $37.82 | $37.86 | $37.12 | $37.33 | $37.33 | 77,713 |
| 2023-03-03 | $37.32 | $37.83 | $37.15 | $37.67 | $37.67 | 65,734 |
| 2023-03-02 | $37.40 | $37.46 | $36.96 | $37.24 | $37.24 | 85,574 |
| 2023-03-01 | $37.77 | $37.89 | $37.51 | $37.65 | $37.65 | 67,131 |
| 2023-02-28 | $37.99 | $38.46 | $37.22 | $37.91 | $37.91 | 355,045 |
| 2023-02-27 | $38.48 | $38.61 | $37.78 | $38.01 | $38.01 | 63,250 |
| 2023-02-24 | $38.61 | $38.77 | $38.07 | $38.27 | $38.27 | 90,678 |
| 2023-02-23 | $38.50 | $39.77 | $38.50 | $38.80 | $38.80 | 102,775 |
| 2023-02-22 | $39.09 | $39.53 | $38.12 | $38.43 | $38.43 | 114,107 |
| 2023-02-21 | $38.41 | $39.49 | $38.41 | $39.08 | $39.08 | 155,875 |
| 2023-02-17 | $39.30 | $39.83 | $39.11 | $39.64 | $39.64 | 74,038 |
| 2023-02-16 | $38.88 | $39.40 | $38.53 | $39.13 | $39.13 | 77,200 |
| 2023-02-15 | $38.73 | $39.18 | $38.59 | $39.11 | $39.11 | 71,284 |
| 2023-02-14 | $38.90 | $39.28 | $38.59 | $38.89 | $38.89 | 83,255 |
| 2023-02-13 | $38.71 | $39.26 | $38.71 | $39.26 | $39.11 | 49,942 |
| 2023-02-10 | $38.16 | $38.80 | $38.16 | $38.67 | $38.52 | 50,085 |
| 2023-02-09 | $39.00 | $39.62 | $38.38 | $38.43 | $38.28 | 38,277 |
| 2023-02-08 | $39.26 | $39.37 | $38.14 | $39.03 | $38.88 | 66,426 |
| 2023-02-07 | $38.86 | $39.39 | $37.00 | $39.29 | $39.14 | 61,250 |
| 2023-02-06 | $39.66 | $39.71 | $39.08 | $39.14 | $38.99 | 69,887 |
| 2023-02-03 | $39.21 | $39.84 | $38.94 | $39.76 | $39.76 | 92,706 |
| 2023-02-02 | $38.44 | $39.52 | $37.14 | $39.33 | $39.33 | 121,418 |
| 2023-02-01 | $37.50 | $38.83 | $36.80 | $38.43 | $38.43 | 145,158 |
| 2023-01-31 | $36.81 | $37.53 | $36.72 | $37.50 | $37.50 | 100,710 |
| 2023-01-30 | $36.65 | $37.52 | $36.12 | $36.84 | $36.84 | 84,980 |
| 2023-01-27 | $38.00 | $38.22 | $36.11 | $36.88 | $36.88 | 266,998 |
| 2023-01-26 | $39.37 | $39.37 | $37.68 | $38.96 | $38.96 | 145,644 |
| 2023-01-25 | $38.28 | $38.95 | $37.60 | $38.77 | $38.77 | 106,888 |
| 2023-01-24 | $38.51 | $38.94 | $38.16 | $38.58 | $38.58 | 80,269 |
| 2023-01-23 | $38.34 | $38.83 | $37.71 | $38.72 | $38.72 | 60,560 |
| 2023-01-20 | $38.58 | $38.88 | $38.05 | $38.24 | $38.24 | 109,714 |
| 2023-01-19 | $37.78 | $38.49 | $37.61 | $38.27 | $38.27 | 78,640 |
| 2023-01-18 | $38.22 | $38.65 | $37.83 | $37.90 | $37.90 | 122,397 |
| 2023-01-17 | $37.84 | $38.67 | $37.34 | $38.46 | $38.46 | 127,593 |
| 2023-01-13 | $37.09 | $37.75 | $36.66 | $37.71 | $37.71 | 63,954 |
| 2023-01-12 | $37.00 | $38.48 | $36.95 | $37.57 | $37.57 | 88,021 |
| 2023-01-11 | $36.69 | $36.98 | $36.39 | $36.96 | $36.96 | 52,696 |
| 2023-01-10 | $36.06 | $36.76 | $35.83 | $36.58 | $36.58 | 66,960 |
| 2023-01-09 | $36.61 | $36.61 | $35.96 | $36.19 | $36.19 | 59,588 |
| 2023-01-06 | $35.84 | $36.70 | $35.70 | $36.58 | $36.58 | 63,383 |
| 2023-01-05 | $35.96 | $36.10 | $35.36 | $35.50 | $35.50 | 83,896 |
| 2023-01-04 | $36.59 | $36.86 | $36.07 | $36.13 | $36.13 | 77,188 |
| 2023-01-03 | $36.70 | $36.78 | $36.06 | $36.33 | $36.33 | 92,363 |
| 2022-12-30 | $36.52 | $36.71 | $36.30 | $36.70 | $36.70 | 86,647 |
| 2022-12-29 | $36.30 | $36.81 | $36.08 | $36.75 | $36.75 | 67,715 |
| 2022-12-28 | $36.51 | $36.63 | $35.99 | $36.07 | $36.07 | 64,637 |
| 2022-12-27 | $36.54 | $36.74 | $36.11 | $36.39 | $36.39 | 41,234 |
| 2022-12-23 | $36.16 | $36.67 | $35.84 | $36.54 | $36.54 | 58,662 |
| 2022-12-22 | $36.14 | $36.14 | $35.44 | $36.12 | $36.12 | 75,420 |
| 2022-12-21 | $35.99 | $36.64 | $35.91 | $36.25 | $36.25 | 75,755 |
| 2022-12-20 | $35.98 | $36.31 | $35.51 | $35.76 | $35.76 | 168,948 |
| 2022-12-19 | $36.53 | $36.84 | $35.99 | $36.07 | $36.07 | 119,003 |
| 2022-12-16 | $36.61 | $36.76 | $36.15 | $36.25 | $36.25 | 364,941 |
| 2022-12-15 | $36.22 | $37.05 | $36.14 | $36.50 | $36.50 | 210,807 |
| 2022-12-14 | $36.61 | $37.02 | $36.22 | $36.58 | $36.58 | 255,140 |
| 2022-12-13 | $39.11 | $39.46 | $36.69 | $36.87 | $36.87 | 182,902 |
| 2022-12-12 | $38.87 | $39.27 | $38.37 | $38.54 | $38.54 | 94,012 |
| 2022-12-09 | $38.14 | $39.14 | $38.06 | $38.85 | $38.85 | 82,481 |
| 2022-12-08 | $38.89 | $39.12 | $38.16 | $38.33 | $38.33 | 78,833 |
| 2022-12-07 | $38.58 | $39.16 | $38.32 | $38.62 | $38.62 | 60,440 |
| 2022-12-06 | $39.11 | $39.26 | $38.56 | $38.76 | $38.76 | 90,443 |
| 2022-12-05 | $40.36 | $40.36 | $38.73 | $39.30 | $39.30 | 94,947 |
| 2022-12-02 | $40.33 | $40.64 | $39.53 | $40.36 | $40.36 | 66,369 |
| 2022-12-01 | $41.09 | $41.09 | $40.47 | $40.66 | $40.66 | 67,996 |
| 2022-11-30 | $40.45 | $40.97 | $39.46 | $40.92 | $40.92 | 151,328 |
| 2022-11-29 | $40.64 | $41.12 | $40.34 | $40.36 | $40.36 | 69,693 |
| 2022-11-28 | $41.83 | $41.93 | $40.54 | $40.75 | $40.75 | 100,846 |
| 2022-11-25 | $41.96 | $42.26 | $40.29 | $42.15 | $42.15 | 43,530 |
| 2022-11-23 | $41.82 | $42.00 | $41.66 | $41.84 | $41.84 | 61,275 |
| 2022-11-22 | $42.00 | $42.06 | $41.42 | $41.90 | $41.90 | 74,546 |
| 2022-11-21 | $41.51 | $42.16 | $41.31 | $41.79 | $41.79 | 66,514 |
| 2022-11-18 | $42.50 | $42.80 | $41.47 | $41.59 | $41.59 | 175,453 |
| 2022-11-17 | $42.19 | $42.19 | $41.65 | $41.92 | $41.92 | 72,656 |
| 2022-11-16 | $42.36 | $42.61 | $42.06 | $42.39 | $42.39 | 87,361 |
| 2022-11-15 | $42.36 | $43.00 | $42.10 | $42.43 | $42.43 | 89,379 |
| 2022-11-14 | $41.83 | $42.93 | $41.69 | $42.14 | $41.99 | 127,090 |
| 2022-11-11 | $42.94 | $42.97 | $41.28 | $42.17 | $42.02 | 105,709 |
| 2022-11-10 | $42.18 | $43.01 | $42.14 | $42.82 | $42.67 | 123,775 |
| 2022-11-09 | $41.25 | $41.87 | $40.65 | $41.20 | $41.05 | 101,060 |
| 2022-11-08 | $41.78 | $41.80 | $41.06 | $41.27 | $41.12 | 73,976 |
| 2022-11-07 | $41.27 | $41.79 | $41.21 | $41.52 | $41.37 | 77,208 |
| 2022-11-04 | $40.47 | $41.25 | $40.12 | $41.22 | $41.07 | 72,058 |
| 2022-11-03 | $40.33 | $40.33 | $39.69 | $39.98 | $39.84 | 60,824 |
| 2022-11-02 | $41.50 | $41.65 | $40.59 | $40.80 | $40.66 | 69,064 |
| 2022-11-01 | $41.59 | $42.41 | $41.02 | $41.70 | $41.70 | 142,476 |
| 2022-10-31 | $40.48 | $41.48 | $40.14 | $41.33 | $41.33 | 101,158 |
| 2022-10-28 | $39.78 | $40.58 | $39.70 | $40.45 | $40.45 | 88,130 |
| 2022-10-27 | $40.94 | $41.72 | $39.95 | $40.05 | $40.05 | 127,206 |
| 2022-10-26 | $40.48 | $41.40 | $40.02 | $40.67 | $40.67 | 65,515 |
| 2022-10-25 | $40.21 | $40.65 | $39.97 | $40.36 | $40.36 | 107,401 |
| 2022-10-24 | $40.16 | $40.83 | $39.75 | $40.62 | $40.62 | 89,796 |
| 2022-10-21 | $39.94 | $40.34 | $39.10 | $40.16 | $40.16 | 93,521 |
| 2022-10-20 | $40.86 | $40.97 | $39.37 | $39.62 | $39.62 | 75,815 |
| 2022-10-19 | $41.23 | $41.49 | $40.40 | $41.07 | $41.07 | 96,390 |
| 2022-10-18 | $42.30 | $42.50 | $41.51 | $41.63 | $41.63 | 102,386 |
| 2022-10-17 | $41.00 | $42.06 | $40.77 | $42.03 | $42.03 | 183,806 |
| 2022-10-14 | $40.52 | $40.92 | $40.32 | $40.70 | $40.70 | 107,049 |
| 2022-10-13 | $38.20 | $40.39 | $38.20 | $40.37 | $40.37 | 144,399 |
| 2022-10-12 | $38.70 | $38.90 | $38.34 | $38.54 | $38.54 | 62,320 |
| 2022-10-11 | $38.82 | $39.29 | $38.46 | $38.74 | $38.74 | 84,342 |
| 2022-10-10 | $39.30 | $39.56 | $38.75 | $39.08 | $39.08 | 123,858 |
| 2022-10-07 | $39.64 | $40.40 | $38.64 | $38.95 | $38.95 | 102,855 |
| 2022-10-06 | $39.90 | $40.20 | $39.57 | $39.94 | $39.94 | 67,048 |
| 2022-10-05 | $40.10 | $40.30 | $39.40 | $40.06 | $40.06 | 107,859 |
| 2022-10-04 | $39.08 | $40.32 | $39.08 | $40.32 | $40.32 | 148,880 |
| 2022-10-03 | $38.57 | $39.03 | $38.16 | $38.87 | $38.87 | 158,486 |
| 2022-09-30 | $39.09 | $39.46 | $38.47 | $38.47 | $38.47 | 104,786 |
| 2022-09-29 | $39.58 | $39.58 | $38.86 | $39.09 | $39.09 | 100,297 |
| 2022-09-28 | $39.70 | $40.08 | $39.23 | $39.89 | $39.89 | 111,447 |
| 2022-09-27 | $40.25 | $40.25 | $39.04 | $39.65 | $39.65 | 223,395 |
| 2022-09-26 | $39.98 | $40.24 | $39.75 | $40.03 | $40.03 | 146,161 |
| 2022-09-23 | $39.96 | $39.99 | $39.57 | $39.91 | $39.91 | 87,118 |
| 2022-09-22 | $40.88 | $41.10 | $39.72 | $40.32 | $40.32 | 109,277 |
| 2022-09-21 | $40.93 | $41.45 | $40.83 | $40.96 | $40.96 | 71,533 |
| 2022-09-20 | $40.96 | $41.21 | $40.70 | $41.05 | $41.05 | 42,897 |
| 2022-09-19 | $39.98 | $41.25 | $39.98 | $41.25 | $41.25 | 88,995 |
| 2022-09-16 | $40.60 | $40.67 | $40.08 | $40.31 | $40.31 | 533,878 |
| 2022-09-15 | $40.37 | $40.96 | $40.37 | $40.75 | $40.75 | 109,099 |
| 2022-09-14 | $40.55 | $40.74 | $40.19 | $40.58 | $40.58 | 96,093 |
| 2022-09-13 | $40.89 | $41.07 | $40.39 | $40.50 | $40.50 | 115,084 |
| 2022-09-12 | $41.49 | $41.89 | $41.07 | $41.28 | $41.28 | 73,006 |
| 2022-09-09 | $41.26 | $41.55 | $39.10 | $41.45 | $41.45 | 79,039 |
| 2022-09-08 | $40.54 | $41.05 | $40.14 | $41.03 | $41.03 | 85,702 |
| 2022-09-07 | $40.14 | $40.86 | $40.08 | $40.65 | $40.65 | 111,357 |
| 2022-09-06 | $40.37 | $41.07 | $39.93 | $40.37 | $40.37 | 206,693 |
| 2022-09-02 | $40.90 | $41.14 | $39.77 | $39.99 | $39.99 | 74,979 |
| 2022-09-01 | $40.70 | $40.98 | $40.20 | $40.69 | $40.69 | 96,860 |
| 2022-08-31 | $40.94 | $41.32 | $40.74 | $40.85 | $40.85 | 70,085 |
| 2022-08-30 | $41.17 | $41.17 | $40.53 | $40.93 | $40.93 | 58,061 |
| 2022-08-29 | $41.74 | $41.74 | $40.69 | $40.92 | $40.92 | 59,541 |
| 2022-08-26 | $42.87 | $43.18 | $41.70 | $41.80 | $41.80 | 55,393 |
| 2022-08-25 | $42.68 | $43.13 | $42.52 | $42.92 | $42.92 | 44,904 |
| 2022-08-24 | $43.25 | $43.26 | $42.47 | $42.63 | $42.63 | 44,971 |
| 2022-08-23 | $43.80 | $43.98 | $43.04 | $43.07 | $43.07 | 44,963 |
| 2022-08-22 | $44.43 | $44.71 | $43.46 | $43.70 | $43.70 | 50,395 |
| 2022-08-19 | $45.47 | $45.47 | $44.46 | $44.93 | $44.93 | 93,848 |
| 2022-08-18 | $45.52 | $45.77 | $45.21 | $45.50 | $45.50 | 39,637 |
| 2022-08-17 | $45.46 | $45.76 | $44.96 | $45.63 | $45.63 | 61,178 |
| 2022-08-16 | $46.68 | $46.68 | $45.39 | $45.71 | $45.71 | 79,566 |
| 2022-08-15 | $45.12 | $47.28 | $43.85 | $47.02 | $46.87 | 153,512 |
| 2022-08-12 | $44.63 | $45.48 | $44.47 | $45.48 | $45.33 | 62,403 |
| 2022-08-11 | $44.20 | $44.66 | $44.17 | $44.53 | $44.38 | 46,037 |
| 2022-08-10 | $44.00 | $44.60 | $43.90 | $44.09 | $43.95 | 70,591 |
| 2022-08-09 | $43.28 | $43.71 | $43.21 | $43.67 | $43.53 | 105,400 |
| 2022-08-08 | $43.21 | $43.64 | $43.12 | $43.40 | $43.26 | 58,641 |
| 2022-08-05 | $42.79 | $43.54 | $42.66 | $43.14 | $43.00 | 38,838 |
| 2022-08-04 | $43.31 | $43.31 | $42.68 | $42.99 | $42.85 | 75,658 |
| 2022-08-03 | $43.29 | $43.60 | $42.84 | $43.19 | $43.05 | 59,259 |
| 2022-08-02 | $42.88 | $43.00 | $42.35 | $42.99 | $42.85 | 56,760 |
| 2022-08-01 | $43.06 | $43.16 | $42.61 | $43.00 | $42.86 | 75,067 |
| 2022-07-29 | $42.76 | $43.40 | $42.76 | $43.07 | $42.93 | 64,163 |
| 2022-07-28 | $41.92 | $42.84 | $41.03 | $42.74 | $42.60 | 73,774 |
| 2022-07-27 | $41.38 | $42.20 | $41.38 | $42.05 | $41.91 | 45,091 |
| 2022-07-26 | $40.88 | $41.61 | $40.88 | $41.57 | $41.43 | 41,494 |
| 2022-07-25 | $40.67 | $41.27 | $40.21 | $41.20 | $41.07 | 37,547 |
| 2022-07-22 | $40.68 | $40.99 | $40.26 | $40.47 | $40.34 | 33,810 |
| 2022-07-21 | $40.50 | $40.75 | $40.03 | $40.74 | $40.61 | 38,422 |
| 2022-07-20 | $39.95 | $40.72 | $39.89 | $40.72 | $40.59 | 47,338 |
| 2022-07-19 | $39.86 | $40.62 | $39.86 | $40.25 | $40.12 | 34,925 |
| 2022-07-18 | $39.83 | $40.26 | $39.50 | $39.69 | $39.56 | 51,641 |
| 2022-07-15 | $38.81 | $39.62 | $38.42 | $39.54 | $39.41 | 81,484 |
| 2022-07-14 | $38.22 | $38.95 | $37.79 | $38.40 | $38.27 | 48,725 |
| 2022-07-13 | $39.06 | $40.06 | $38.70 | $38.80 | $38.67 | 72,893 |
| 2022-07-12 | $39.33 | $39.89 | $39.05 | $39.30 | $39.17 | 42,022 |
| 2022-07-11 | $38.71 | $39.45 | $38.71 | $39.45 | $39.32 | 123,467 |
| 2022-07-08 | $39.35 | $39.35 | $38.57 | $39.06 | $38.93 | 54,535 |
| 2022-07-07 | $39.67 | $39.99 | $39.11 | $39.27 | $39.14 | 43,162 |
| 2022-07-06 | $39.54 | $39.87 | $39.03 | $39.52 | $39.39 | 53,409 |
| 2022-07-05 | $39.08 | $39.74 | $38.62 | $39.71 | $39.58 | 51,967 |
| 2022-07-01 | $38.46 | $39.71 | $38.42 | $39.70 | $39.57 | 44,740 |
| 2022-06-30 | $38.84 | $38.99 | $38.53 | $38.80 | $38.67 | 47,307 |
| 2022-06-29 | $39.25 | $39.61 | $38.24 | $39.14 | $39.01 | 62,192 |
| 2022-06-28 | $39.62 | $40.00 | $39.02 | $39.05 | $38.92 | 45,437 |
| 2022-06-27 | $39.45 | $39.67 | $39.15 | $39.47 | $39.34 | 45,873 |
| 2022-06-24 | $38.85 | $39.68 | $38.85 | $39.05 | $38.92 | 181,068 |
| 2022-06-23 | $39.48 | $39.65 | $38.40 | $38.81 | $38.68 | 103,255 |
| 2022-06-22 | $39.41 | $39.78 | $39.38 | $39.47 | $39.34 | 43,152 |
| 2022-06-21 | $38.89 | $39.83 | $38.55 | $39.73 | $39.60 | 95,413 |
| 2022-06-17 | $38.73 | $38.81 | $38.01 | $38.51 | $38.38 | 307,466 |
| 2022-06-16 | $38.83 | $39.95 | $38.33 | $38.48 | $38.35 | 108,688 |
| 2022-06-15 | $39.38 | $39.81 | $39.16 | $39.36 | $39.23 | 61,492 |
| 2022-06-14 | $38.92 | $39.30 | $38.62 | $39.26 | $39.13 | 62,956 |
| 2022-06-13 | $38.34 | $39.85 | $38.09 | $38.83 | $38.70 | 112,926 |
| 2022-06-10 | $38.61 | $39.15 | $38.25 | $38.91 | $38.78 | 79,897 |
| 2022-06-09 | $40.63 | $40.85 | $39.05 | $39.10 | $38.97 | 51,299 |
| 2022-06-08 | $40.68 | $41.02 | $40.16 | $40.81 | $40.68 | 135,276 |
| 2022-06-07 | $40.50 | $40.88 | $40.18 | $40.72 | $40.59 | 31,852 |
| 2022-06-06 | $40.40 | $41.34 | $40.40 | $40.60 | $40.47 | 65,204 |
| 2022-06-03 | $40.84 | $41.33 | $40.25 | $40.40 | $40.27 | 164,133 |
| 2022-06-02 | $39.40 | $41.12 | $39.14 | $41.09 | $40.96 | 152,757 |
| 2022-06-01 | $39.35 | $39.47 | $38.13 | $39.41 | $39.28 | 90,029 |
| 2022-05-31 | $38.88 | $39.09 | $38.05 | $39.08 | $38.95 | 129,955 |
| 2022-05-27 | $38.46 | $38.88 | $38.22 | $38.87 | $38.74 | 55,280 |
| 2022-05-26 | $38.82 | $38.82 | $38.13 | $38.17 | $38.05 | 42,893 |
| 2022-05-25 | $37.40 | $38.44 | $37.40 | $38.01 | $37.89 | 51,352 |
| 2022-05-24 | $37.70 | $38.07 | $37.08 | $38.06 | $37.94 | 86,316 |
| 2022-05-23 | $37.45 | $38.12 | $37.45 | $37.74 | $37.62 | 42,713 |
| 2022-05-20 | $37.37 | $37.61 | $36.80 | $37.39 | $37.27 | 128,322 |
| 2022-05-19 | $37.39 | $37.89 | $37.06 | $37.15 | $37.03 | 58,564 |
| 2022-05-18 | $38.01 | $38.55 | $37.60 | $37.85 | $37.73 | 37,336 |
| 2022-05-17 | $37.72 | $38.71 | $37.71 | $38.49 | $38.36 | 37,996 |
| 2022-05-16 | $37.14 | $37.36 | $36.82 | $37.22 | $37.10 | 35,072 |
| 2022-05-13 | $38.03 | $38.12 | $37.38 | $37.41 | $37.14 | 34,166 |
| 2022-05-12 | $37.81 | $37.81 | $37.05 | $37.68 | $37.41 | 33,081 |
| 2022-05-11 | $38.24 | $38.72 | $37.58 | $37.73 | $37.46 | 38,351 |
| 2022-05-10 | $38.44 | $38.98 | $37.51 | $38.07 | $37.79 | 43,763 |
| 2022-05-09 | $37.90 | $38.72 | $37.04 | $38.31 | $38.03 | 56,538 |
| 2022-05-06 | $38.14 | $38.92 | $37.39 | $38.31 | $38.03 | 64,970 |
| 2022-05-05 | $38.65 | $39.15 | $37.49 | $38.08 | $37.80 | 159,106 |
| 2022-05-04 | $38.25 | $39.13 | $38.05 | $39.05 | $38.77 | 63,558 |
| 2022-05-03 | $37.71 | $38.76 | $37.61 | $38.42 | $38.14 | 69,019 |
| 2022-05-02 | $38.21 | $38.57 | $37.31 | $37.93 | $37.65 | 60,989 |
| 2022-04-29 | $39.04 | $39.04 | $37.41 | $37.68 | $37.41 | 58,359 |
| 2022-04-28 | $38.57 | $39.93 | $37.67 | $39.30 | $39.01 | 63,139 |
| 2022-04-27 | $39.57 | $40.01 | $39.20 | $39.57 | $39.28 | 40,651 |
| 2022-04-26 | $40.04 | $40.40 | $39.53 | $39.63 | $39.34 | 41,575 |
| 2022-04-25 | $40.38 | $40.91 | $39.50 | $40.58 | $40.28 | 57,963 |
| 2022-04-22 | $41.54 | $41.77 | $40.69 | $40.75 | $40.45 | 28,849 |
| 2022-04-21 | $42.37 | $42.63 | $41.31 | $41.41 | $41.11 | 28,247 |
| 2022-04-20 | $41.71 | $42.72 | $41.71 | $42.04 | $41.73 | 45,107 |
| 2022-04-19 | $40.86 | $41.85 | $40.86 | $41.75 | $41.45 | 29,951 |
| 2022-04-18 | $40.48 | $41.15 | $40.09 | $40.61 | $40.31 | 66,807 |
| 2022-04-14 | $41.02 | $41.26 | $40.36 | $40.67 | $40.37 | 42,948 |
| 2022-04-13 | $40.27 | $41.13 | $40.22 | $41.01 | $40.71 | 57,901 |
| 2022-04-12 | $40.81 | $41.24 | $40.42 | $40.49 | $40.20 | 27,406 |
| 2022-04-11 | $40.35 | $41.01 | $40.35 | $40.71 | $40.41 | 51,069 |
| 2022-04-08 | $40.59 | $40.80 | $40.07 | $40.12 | $39.83 | 33,091 |
| 2022-04-07 | $41.50 | $41.50 | $40.34 | $40.45 | $40.16 | 34,133 |
| 2022-04-06 | $41.11 | $41.57 | $41.07 | $41.17 | $40.87 | 38,172 |
| 2022-04-05 | $42.10 | $42.10 | $41.31 | $41.31 | $41.01 | 38,777 |
| 2022-04-04 | $42.28 | $42.28 | $41.49 | $41.69 | $41.39 | 35,286 |
| 2022-04-01 | $42.47 | $42.71 | $42.02 | $42.27 | $41.96 | 69,931 |
| 2022-03-31 | $42.55 | $42.99 | $41.94 | $42.29 | $41.98 | 66,590 |
| 2022-03-30 | $43.69 | $43.80 | $42.40 | $42.60 | $42.29 | 40,767 |
| 2022-03-29 | $43.84 | $44.35 | $43.24 | $43.88 | $43.56 | 70,458 |
| 2022-03-28 | $43.34 | $43.58 | $42.90 | $43.58 | $43.26 | 34,988 |
| 2022-03-25 | $43.15 | $43.73 | $43.09 | $43.52 | $43.20 | 28,030 |
| 2022-03-24 | $42.99 | $43.21 | $42.56 | $43.14 | $42.83 | 71,350 |
| 2022-03-23 | $43.81 | $44.14 | $42.70 | $42.72 | $42.41 | 34,875 |
| 2022-03-22 | $44.10 | $44.36 | $43.70 | $44.18 | $43.86 | 32,198 |
| 2022-03-21 | $44.00 | $44.23 | $43.45 | $43.73 | $43.41 | 41,447 |
| 2022-03-18 | $44.15 | $44.41 | $42.97 | $43.99 | $43.67 | 150,122 |
| 2022-03-17 | $44.24 | $44.50 | $43.82 | $44.20 | $43.88 | 24,887 |
| 2022-03-16 | $44.64 | $44.98 | $44.13 | $44.63 | $44.31 | 75,541 |
| 2022-03-15 | $44.37 | $44.59 | $43.75 | $44.23 | $43.91 | 40,680 |
| 2022-03-14 | $44.38 | $44.77 | $43.84 | $44.13 | $43.81 | 42,241 |
| 2022-03-11 | $43.40 | $44.45 | $43.32 | $43.85 | $43.53 | 37,850 |
| 2022-03-10 | $43.10 | $43.84 | $42.61 | $43.21 | $42.90 | 63,595 |
| 2022-03-09 | $43.67 | $44.53 | $43.42 | $43.61 | $43.29 | 53,770 |
| 2022-03-08 | $43.00 | $43.89 | $42.59 | $42.83 | $42.52 | 66,767 |
| 2022-03-07 | $43.39 | $44.10 | $42.78 | $42.85 | $42.54 | 84,967 |
| 2022-03-04 | $44.36 | $44.50 | $43.44 | $43.78 | $43.46 | 46,401 |
| 2022-03-03 | $44.81 | $45.18 | $44.65 | $45.03 | $44.70 | 37,365 |
| 2022-03-02 | $43.31 | $45.50 | $43.31 | $44.88 | $44.55 | 63,102 |
| 2022-03-01 | $45.70 | $46.06 | $42.70 | $43.23 | $42.92 | 87,188 |
| 2022-02-28 | $45.11 | $46.55 | $45.11 | $46.18 | $45.84 | 102,718 |
| 2022-02-25 | $43.65 | $45.55 | $43.65 | $45.45 | $45.12 | 89,442 |
| 2022-02-24 | $43.33 | $44.29 | $42.12 | $43.19 | $42.88 | 167,432 |
| 2022-02-23 | $44.69 | $45.09 | $44.11 | $44.52 | $44.20 | 56,983 |
| 2022-02-22 | $44.53 | $44.88 | $44.15 | $44.53 | $44.21 | 53,097 |
| 2022-02-18 | $44.06 | $45.00 | $44.06 | $44.77 | $44.44 | 59,267 |
| 2022-02-17 | $44.06 | $44.53 | $43.48 | $44.11 | $43.79 | 84,861 |
| 2022-02-16 | $43.97 | $44.80 | $43.84 | $44.41 | $44.09 | 72,870 |
| 2022-02-15 | $43.56 | $44.36 | $43.12 | $44.20 | $43.88 | 75,893 |
| 2022-02-14 | $43.64 | $43.69 | $43.14 | $43.21 | $42.90 | 40,406 |
| 2022-02-11 | $43.24 | $43.89 | $43.00 | $43.39 | $43.07 | 60,831 |
| 2022-02-10 | $43.97 | $43.97 | $43.16 | $43.59 | $43.14 | 59,478 |
| 2022-02-09 | $44.91 | $45.04 | $43.81 | $44.00 | $43.55 | 45,827 |
| 2022-02-08 | $44.48 | $45.20 | $44.44 | $44.92 | $44.46 | 45,442 |
| 2022-02-07 | $44.06 | $44.87 | $43.81 | $44.45 | $43.99 | 63,057 |
| 2022-02-04 | $43.48 | $44.20 | $43.00 | $44.13 | $43.68 | 51,887 |
| 2022-02-03 | $43.41 | $43.98 | $43.00 | $43.30 | $42.86 | 145,988 |
| 2022-02-02 | $43.08 | $43.60 | $42.61 | $43.47 | $43.02 | 73,332 |
| 2022-02-01 | $42.55 | $43.32 | $42.29 | $43.26 | $42.82 | 64,890 |
| 2022-01-31 | $41.64 | $42.72 | $41.11 | $42.72 | $42.28 | 66,414 |
| 2022-01-28 | $41.98 | $42.20 | $40.75 | $41.87 | $41.44 | 47,023 |
| 2022-01-27 | $43.25 | $43.25 | $41.39 | $41.86 | $41.43 | 87,117 |
| 2022-01-26 | $43.25 | $43.50 | $41.55 | $42.40 | $41.97 | 47,990 |
| 2022-01-25 | $42.98 | $43.38 | $42.07 | $42.90 | $42.46 | 56,872 |
| 2022-01-24 | $41.94 | $43.28 | $41.94 | $43.25 | $42.81 | 77,372 |
| 2022-01-21 | $41.93 | $43.55 | $41.93 | $42.47 | $42.04 | 58,193 |
| 2022-01-20 | $43.84 | $43.84 | $42.20 | $42.27 | $41.84 | 82,182 |
| 2022-01-19 | $44.36 | $44.36 | $42.99 | $43.63 | $43.18 | 36,628 |
| 2022-01-18 | $44.24 | $44.52 | $43.79 | $43.90 | $43.45 | 33,861 |
| 2022-01-14 | $44.07 | $44.91 | $44.04 | $44.71 | $44.25 | 29,158 |
| 2022-01-13 | $44.33 | $44.87 | $44.02 | $44.59 | $44.13 | 46,388 |
| 2022-01-12 | $44.53 | $44.64 | $43.32 | $44.13 | $43.68 | 78,542 |
| 2022-01-11 | $44.47 | $44.70 | $44.02 | $44.29 | $43.84 | 45,724 |
| 2022-01-10 | $45.18 | $45.33 | $44.49 | $44.88 | $44.42 | 24,126 |
| 2022-01-07 | $45.23 | $45.50 | $45.01 | $45.06 | $44.60 | 37,490 |
| 2022-01-06 | $44.17 | $45.40 | $43.86 | $45.32 | $44.86 | 27,835 |
| 2022-01-05 | $44.23 | $44.46 | $43.93 | $44.12 | $43.67 | 27,396 |
| 2022-01-04 | $43.70 | $44.72 | $43.70 | $44.20 | $43.75 | 65,350 |
| 2022-01-03 | $43.25 | $44.16 | $42.78 | $43.52 | $43.07 | 41,154 |
| 2021-12-31 | $42.64 | $43.16 | $41.69 | $42.92 | $42.48 | 18,688 |
| 2021-12-30 | $42.39 | $43.24 | $42.39 | $42.96 | $42.52 | 21,225 |
| 2021-12-29 | $43.55 | $43.58 | $43.14 | $43.20 | $42.76 | 29,170 |
| 2021-12-28 | $42.73 | $43.50 | $42.73 | $43.18 | $42.74 | 25,825 |
| 2021-12-27 | $42.66 | $42.98 | $42.45 | $42.91 | $42.47 | 13,965 |
| 2021-12-23 | $41.97 | $42.52 | $41.97 | $42.40 | $41.97 | 30,678 |
| 2021-12-22 | $41.32 | $42.09 | $41.32 | $41.91 | $41.48 | 26,862 |
| 2021-12-21 | $40.99 | $41.66 | $40.99 | $41.57 | $41.14 | 23,696 |
| 2021-12-20 | $40.60 | $40.86 | $39.72 | $40.70 | $40.28 | 45,040 |
| 2021-12-17 | $41.28 | $41.44 | $39.97 | $41.17 | $40.75 | 139,515 |
| 2021-12-16 | $42.32 | $42.73 | $41.42 | $41.74 | $41.31 | 67,945 |
| 2021-12-15 | $41.76 | $42.16 | $40.69 | $41.72 | $41.29 | 69,894 |
| 2021-12-14 | $41.31 | $42.02 | $40.86 | $41.44 | $41.02 | 39,375 |
| 2021-12-13 | $41.80 | $42.02 | $40.84 | $41.35 | $40.93 | 38,284 |
| 2021-12-10 | $41.38 | $42.41 | $41.38 | $42.11 | $41.68 | 27,676 |
| 2021-12-09 | $42.51 | $42.80 | $42.31 | $42.47 | $42.04 | 22,023 |
| 2021-12-08 | $42.76 | $42.99 | $42.58 | $42.90 | $42.46 | 23,795 |
| 2021-12-07 | $44.18 | $44.31 | $42.68 | $42.98 | $42.54 | 59,128 |
| 2021-12-06 | $43.47 | $44.21 | $43.35 | $43.62 | $43.17 | 51,553 |
| 2021-12-03 | $43.80 | $44.30 | $42.68 | $42.89 | $42.45 | 46,447 |
| 2021-12-02 | $42.33 | $44.12 | $42.33 | $43.71 | $43.26 | 49,156 |
| 2021-12-01 | $43.07 | $43.74 | $42.02 | $42.10 | $41.67 | 47,308 |
| 2021-11-30 | $42.37 | $42.92 | $42.05 | $42.19 | $41.76 | 47,396 |
| 2021-11-29 | $44.26 | $44.60 | $42.82 | $42.84 | $42.40 | 43,541 |
| 2021-11-26 | $44.71 | $45.02 | $42.60 | $43.72 | $43.27 | 91,776 |
| 2021-11-24 | $46.94 | $46.94 | $46.06 | $46.12 | $45.65 | 26,334 |
| 2021-11-23 | $46.65 | $47.15 | $46.38 | $46.59 | $46.11 | 91,408 |
| 2021-11-22 | $45.81 | $46.93 | $45.51 | $46.36 | $45.89 | 56,992 |
| 2021-11-19 | $45.55 | $45.68 | $43.84 | $45.56 | $45.09 | 37,772 |
| 2021-11-18 | $46.46 | $46.46 | $45.17 | $45.56 | $45.09 | 45,692 |
| 2021-11-17 | $46.73 | $46.73 | $45.32 | $45.63 | $45.03 | 24,455 |
| 2021-11-16 | $45.91 | $46.61 | $45.42 | $46.38 | $45.77 | 78,035 |
| 2021-11-15 | $46.57 | $47.42 | $45.93 | $46.38 | $45.77 | 42,032 |
| 2021-11-12 | $46.43 | $46.63 | $46.12 | $46.34 | $45.74 | 26,230 |
| 2021-11-11 | $46.78 | $47.10 | $46.25 | $46.79 | $46.18 | 36,912 |
| 2021-11-10 | $46.63 | $47.51 | $46.55 | $46.70 | $46.09 | 38,084 |
| 2021-11-09 | $46.47 | $47.58 | $46.35 | $46.50 | $45.89 | 19,828 |
| 2021-11-08 | $46.93 | $47.52 | $46.31 | $46.76 | $46.15 | 47,917 |
| 2021-11-05 | $46.06 | $47.02 | $46.06 | $46.67 | $46.06 | 70,924 |
| 2021-11-04 | $46.83 | $47.00 | $45.13 | $45.74 | $45.14 | 46,297 |
| 2021-11-03 | $45.54 | $46.78 | $45.54 | $46.70 | $46.09 | 64,596 |
| 2021-11-02 | $45.86 | $46.23 | $45.50 | $45.57 | $44.98 | 85,956 |
| 2021-11-01 | $44.96 | $46.25 | $44.96 | $45.51 | $44.92 | 58,514 |
| 2021-10-29 | $44.32 | $45.04 | $44.32 | $44.60 | $44.02 | 52,957 |
| 2021-10-28 | $43.19 | $44.49 | $43.19 | $44.15 | $43.57 | 33,735 |
| 2021-10-27 | $44.21 | $44.82 | $43.15 | $43.48 | $42.91 | 44,425 |
| 2021-10-26 | $44.94 | $45.00 | $44.46 | $44.57 | $43.99 | 36,938 |
| 2021-10-25 | $44.91 | $44.91 | $44.20 | $44.72 | $44.14 | 39,968 |
| 2021-10-22 | $44.35 | $44.98 | $43.16 | $44.78 | $44.20 | 58,087 |
| 2021-10-21 | $44.40 | $44.52 | $43.97 | $44.15 | $43.57 | 20,756 |
| 2021-10-20 | $43.03 | $44.47 | $43.03 | $44.27 | $43.69 | 81,079 |
| 2021-10-19 | $43.70 | $43.70 | $43.05 | $43.24 | $42.68 | 20,314 |
| 2021-10-18 | $43.28 | $43.94 | $43.16 | $43.37 | $42.80 | 27,158 |
| 2021-10-15 | $43.92 | $44.00 | $43.17 | $43.30 | $42.73 | 60,062 |
| 2021-10-14 | $43.35 | $43.92 | $42.68 | $43.38 | $42.81 | 65,614 |
| 2021-10-13 | $42.97 | $43.05 | $42.16 | $42.90 | $42.34 | 34,040 |
| 2021-10-12 | $43.24 | $43.50 | $42.77 | $42.97 | $42.41 | 32,483 |
| 2021-10-11 | $43.54 | $43.58 | $42.69 | $42.74 | $42.18 | 24,294 |
| 2021-10-08 | $43.49 | $43.63 | $43.31 | $43.47 | $42.90 | 40,530 |
| 2021-10-07 | $43.37 | $43.54 | $43.31 | $43.54 | $42.97 | 36,147 |
| 2021-10-06 | $42.86 | $43.21 | $42.36 | $42.97 | $42.41 | 29,830 |
| 2021-10-05 | $43.86 | $43.86 | $42.65 | $43.10 | $42.54 | 34,460 |
| 2021-10-04 | $43.50 | $43.85 | $43.21 | $43.41 | $42.84 | 31,344 |
| 2021-10-01 | $42.35 | $43.80 | $42.35 | $43.23 | $42.67 | 33,556 |
| 2021-09-30 | $43.33 | $43.33 | $42.19 | $42.35 | $41.80 | 27,919 |
| 2021-09-29 | $42.73 | $43.67 | $40.96 | $43.08 | $42.52 | 30,838 |
| 2021-09-28 | $42.95 | $43.67 | $42.44 | $42.60 | $42.04 | 32,060 |
| 2021-09-27 | $41.71 | $43.96 | $41.67 | $42.72 | $42.16 | 62,744 |
| 2021-09-24 | $41.11 | $42.20 | $41.10 | $41.49 | $40.95 | 49,652 |
| 2021-09-23 | $40.83 | $41.68 | $40.83 | $41.12 | $40.58 | 37,547 |
| 2021-09-22 | $40.02 | $41.39 | $40.01 | $40.42 | $39.89 | 38,084 |
| 2021-09-21 | $40.24 | $40.24 | $39.16 | $39.64 | $39.12 | 25,790 |
| 2021-09-20 | $39.46 | $39.90 | $38.60 | $39.64 | $39.12 | 48,736 |
| 2021-09-17 | $39.62 | $41.22 | $38.93 | $40.40 | $39.87 | 178,858 |
| 2021-09-16 | $40.10 | $40.97 | $38.48 | $39.30 | $38.79 | 76,697 |
| 2021-09-15 | $39.18 | $40.20 | $39.17 | $40.01 | $39.49 | 38,928 |
| 2021-09-14 | $40.62 | $40.62 | $39.15 | $39.17 | $38.66 | 39,503 |
| 2021-09-13 | $39.59 | $40.66 | $39.57 | $40.29 | $39.76 | 38,973 |
| 2021-09-10 | $40.69 | $41.00 | $39.74 | $40.10 | $39.58 | 31,907 |
| 2021-09-09 | $40.96 | $41.47 | $39.72 | $40.34 | $39.81 | 64,927 |
| 2021-09-08 | $40.91 | $41.44 | $40.87 | $41.05 | $40.51 | 40,815 |
| 2021-09-07 | $41.24 | $41.40 | $40.76 | $41.20 | $40.66 | 28,782 |
| 2021-09-03 | $41.25 | $41.43 | $40.91 | $41.11 | $40.57 | 27,564 |
| 2021-09-02 | $40.96 | $41.33 | $40.95 | $41.20 | $40.66 | 33,590 |
| 2021-09-01 | $41.26 | $41.29 | $40.65 | $41.06 | $40.52 | 38,864 |
| 2021-08-31 | $40.00 | $41.50 | $39.80 | $41.15 | $40.61 | 51,611 |
| 2021-08-30 | $41.02 | $41.16 | $38.44 | $40.22 | $39.70 | 25,449 |
| 2021-08-27 | $40.14 | $41.48 | $39.48 | $40.81 | $40.28 | 42,280 |
| 2021-08-26 | $40.78 | $41.13 | $39.67 | $39.77 | $39.25 | 44,190 |
| 2021-08-25 | $40.62 | $40.99 | $40.38 | $40.55 | $40.02 | 32,892 |
| 2021-08-24 | $40.81 | $41.31 | $40.20 | $40.88 | $40.35 | 34,334 |
| 2021-08-23 | $40.38 | $41.53 | $40.05 | $41.03 | $40.49 | 35,744 |
| 2021-08-20 | $39.72 | $40.98 | $39.61 | $40.40 | $39.87 | 71,936 |
| 2021-08-19 | $39.59 | $40.00 | $39.00 | $39.94 | $39.42 | 25,934 |
| 2021-08-18 | $40.64 | $41.34 | $40.05 | $40.10 | $39.45 | 27,471 |
| 2021-08-17 | $41.07 | $41.60 | $40.58 | $40.67 | $40.01 | 21,763 |
| 2021-08-16 | $41.02 | $41.80 | $40.55 | $41.40 | $40.73 | 14,822 |
| 2021-08-13 | $42.08 | $42.08 | $41.16 | $41.40 | $40.73 | 30,843 |
| 2021-08-12 | $42.41 | $43.55 | $38.17 | $42.05 | $41.37 | 20,185 |
| 2021-08-11 | $42.20 | $44.99 | $41.33 | $42.22 | $41.53 | 28,219 |
| 2021-08-10 | $41.61 | $41.97 | $40.82 | $41.96 | $41.28 | 20,429 |
| 2021-08-09 | $41.90 | $42.26 | $41.08 | $41.74 | $41.06 | 76,153 |
| 2021-08-06 | $41.18 | $42.72 | $40.75 | $42.14 | $41.46 | 63,299 |
| 2021-08-05 | $40.01 | $40.71 | $39.35 | $40.71 | $40.05 | 17,888 |
| 2021-08-04 | $40.15 | $40.43 | $39.94 | $39.95 | $39.30 | 26,183 |
| 2021-08-03 | $40.29 | $40.75 | $39.06 | $40.56 | $39.90 | 57,035 |
| 2021-08-02 | $40.46 | $41.38 | $39.07 | $39.99 | $39.34 | 81,975 |
| 2021-07-30 | $41.15 | $41.65 | $40.02 | $40.68 | $40.02 | 38,867 |
| 2021-07-29 | $41.81 | $41.94 | $40.12 | $41.14 | $40.47 | 42,892 |
| 2021-07-28 | $40.64 | $41.50 | $39.81 | $40.98 | $40.31 | 31,344 |
| 2021-07-27 | $40.32 | $40.98 | $40.07 | $40.55 | $39.89 | 19,479 |
| 2021-07-26 | $40.32 | $40.86 | $40.30 | $40.65 | $39.99 | 28,714 |
| 2021-07-23 | $40.20 | $40.53 | $39.26 | $40.19 | $39.54 | 29,104 |
| 2021-07-22 | $40.58 | $42.97 | $39.50 | $39.71 | $39.06 | 33,463 |
| 2021-07-21 | $41.09 | $41.80 | $40.35 | $40.77 | $40.11 | 49,770 |
| 2021-07-20 | $39.53 | $41.80 | $39.48 | $40.50 | $39.84 | 100,921 |
| 2021-07-19 | $39.53 | $40.17 | $38.94 | $39.40 | $38.76 | 58,544 |
| 2021-07-16 | $41.97 | $41.97 | $40.30 | $40.42 | $39.76 | 66,084 |
| 2021-07-15 | $41.00 | $41.94 | $40.80 | $41.62 | $40.94 | 29,279 |
| 2021-07-14 | $41.31 | $41.91 | $40.71 | $41.25 | $40.58 | 27,871 |
| 2021-07-13 | $42.58 | $43.40 | $41.38 | $41.62 | $40.94 | 41,128 |
| 2021-07-12 | $42.00 | $42.97 | $41.31 | $42.51 | $41.82 | 28,361 |
| 2021-07-09 | $41.70 | $42.31 | $40.84 | $42.10 | $41.42 | 44,754 |
| 2021-07-08 | $40.56 | $41.45 | $40.00 | $40.99 | $40.32 | 37,076 |
| 2021-07-07 | $41.30 | $42.04 | $41.25 | $41.54 | $40.86 | 43,904 |
| 2021-07-06 | $42.26 | $42.26 | $40.67 | $41.38 | $40.71 | 53,193 |
| 2021-07-02 | $42.93 | $42.93 | $42.17 | $42.23 | $41.54 | 50,799 |
| 2021-07-01 | $42.90 | $43.88 | $42.81 | $43.09 | $42.39 | 67,970 |
| 2021-06-30 | $42.10 | $43.24 | $42.10 | $42.46 | $41.77 | 62,682 |
| 2021-06-29 | $42.77 | $42.92 | $42.12 | $42.32 | $41.63 | 48,506 |
| 2021-06-28 | $43.23 | $43.23 | $41.83 | $42.40 | $41.71 | 48,772 |
| 2021-06-25 | $43.76 | $43.99 | $43.21 | $43.42 | $42.71 | 309,535 |
| 2021-06-24 | $43.06 | $43.85 | $42.62 | $43.59 | $42.88 | 53,080 |
| 2021-06-23 | $42.94 | $43.75 | $41.99 | $42.86 | $42.16 | 68,321 |
| 2021-06-22 | $42.87 | $43.17 | $40.27 | $42.99 | $42.29 | 60,266 |
| 2021-06-21 | $41.26 | $42.98 | $41.24 | $42.83 | $42.13 | 57,981 |
| 2021-06-18 | $42.34 | $42.82 | $40.44 | $40.84 | $40.18 | 138,184 |
| 2021-06-17 | $44.93 | $44.93 | $42.67 | $43.08 | $42.38 | 92,636 |
| 2021-06-16 | $44.14 | $45.00 | $43.53 | $44.83 | $44.10 | 39,817 |
| 2021-06-15 | $43.63 | $44.74 | $43.13 | $44.43 | $43.71 | 49,313 |
| 2021-06-14 | $44.58 | $44.98 | $43.08 | $43.44 | $42.73 | 56,867 |
| 2021-06-11 | $44.53 | $45.07 | $43.97 | $44.37 | $43.65 | 47,783 |
| 2021-06-10 | $46.19 | $46.63 | $44.20 | $44.41 | $43.69 | 105,592 |
| 2021-06-09 | $46.00 | $46.33 | $45.28 | $45.88 | $45.13 | 135,422 |
| 2021-06-08 | $45.08 | $46.65 | $44.84 | $46.36 | $45.61 | 219,257 |
| 2021-06-07 | $45.08 | $45.61 | $44.85 | $45.28 | $44.54 | 59,118 |
| 2021-06-04 | $45.84 | $45.97 | $44.38 | $45.07 | $44.34 | 68,560 |
| 2021-06-03 | $44.29 | $45.99 | $43.75 | $45.92 | $45.17 | 155,220 |
| 2021-06-02 | $45.44 | $45.99 | $44.06 | $44.23 | $43.51 | 95,939 |
| 2021-06-01 | $43.95 | $45.59 | $43.35 | $45.12 | $44.39 | 203,597 |
| 2021-05-28 | $44.40 | $44.40 | $43.69 | $44.15 | $43.43 | 50,438 |
| 2021-05-27 | $43.95 | $44.99 | $43.88 | $44.48 | $43.76 | 123,768 |
| 2021-05-26 | $42.97 | $43.98 | $42.62 | $43.66 | $42.95 | 46,211 |
| 2021-05-25 | $43.91 | $44.50 | $42.78 | $42.88 | $42.18 | 83,029 |
| 2021-05-24 | $44.25 | $44.49 | $43.72 | $44.02 | $43.30 | 69,500 |
| 2021-05-21 | $43.67 | $44.56 | $43.50 | $44.31 | $43.59 | 89,631 |
| 2021-05-20 | $42.94 | $43.60 | $42.50 | $43.60 | $42.89 | 52,371 |
| 2021-05-19 | $43.00 | $43.11 | $41.44 | $43.11 | $42.41 | 84,305 |
| 2021-05-18 | $44.25 | $44.78 | $43.24 | $43.39 | $42.68 | 33,593 |
| 2021-05-17 | $44.43 | $44.90 | $44.21 | $44.50 | $43.78 | 57,430 |
| 2021-05-14 | $44.70 | $44.90 | $44.15 | $44.57 | $43.85 | 67,555 |
| 2021-05-13 | $43.78 | $44.98 | $43.78 | $44.35 | $43.63 | 88,187 |
| 2021-05-12 | $44.47 | $45.25 | $43.30 | $44.00 | $43.16 | 118,746 |
| 2021-05-11 | $44.69 | $44.69 | $43.66 | $44.10 | $43.26 | 50,117 |
| 2021-05-10 | $44.99 | $45.00 | $43.77 | $44.08 | $43.24 | 75,922 |
| 2021-05-07 | $44.37 | $45.00 | $44.37 | $44.76 | $43.90 | 48,615 |
| 2021-05-06 | $44.90 | $45.00 | $43.89 | $44.79 | $43.93 | 51,201 |
| 2021-05-05 | $44.30 | $45.01 | $43.22 | $45.00 | $44.14 | 107,159 |
| 2021-05-04 | $43.80 | $44.50 | $43.04 | $44.32 | $43.47 | 78,554 |
| 2021-05-03 | $44.00 | $44.49 | $43.29 | $43.80 | $42.96 | 80,079 |
| 2021-04-30 | $42.50 | $44.00 | $42.50 | $43.73 | $42.89 | 145,828 |
| 2021-04-29 | $42.17 | $43.08 | $39.50 | $42.77 | $41.95 | 97,542 |
| 2021-04-28 | $41.48 | $42.05 | $40.25 | $41.24 | $40.45 | 67,967 |
| 2021-04-27 | $41.44 | $42.59 | $40.59 | $41.23 | $40.44 | 54,962 |
| 2021-04-26 | $41.75 | $42.62 | $41.64 | $41.84 | $41.04 | 61,304 |
| 2021-04-23 | $40.58 | $42.17 | $40.58 | $41.65 | $40.85 | 24,547 |
| 2021-04-22 | $41.37 | $42.00 | $40.43 | $40.44 | $39.67 | 27,896 |
| 2021-04-21 | $40.51 | $41.38 | $40.28 | $41.15 | $40.36 | 26,954 |
| 2021-04-20 | $41.87 | $41.87 | $40.14 | $40.42 | $39.65 | 32,008 |
| 2021-04-19 | $42.21 | $42.41 | $41.23 | $41.98 | $41.18 | 39,309 |
| 2021-04-16 | $43.07 | $43.50 | $42.20 | $42.42 | $41.61 | 46,746 |
| 2021-04-15 | $42.78 | $43.11 | $42.24 | $42.65 | $41.83 | 52,869 |
| 2021-04-14 | $42.11 | $43.28 | $42.11 | $42.75 | $41.93 | 34,606 |
| 2021-04-13 | $42.50 | $42.56 | $42.00 | $42.00 | $41.20 | 28,401 |
| 2021-04-12 | $42.67 | $42.89 | $42.12 | $42.69 | $41.87 | 24,183 |
| 2021-04-09 | $42.79 | $43.09 | $42.46 | $42.77 | $41.95 | 35,658 |
| 2021-04-08 | $41.81 | $42.86 | $40.76 | $42.62 | $41.80 | 35,331 |
| 2021-04-07 | $42.60 | $43.26 | $41.58 | $41.86 | $41.06 | 54,554 |
| 2021-04-06 | $43.19 | $43.70 | $42.50 | $42.63 | $41.81 | 39,987 |
| 2021-04-05 | $43.00 | $43.30 | $42.62 | $43.11 | $42.29 | 46,669 |
| 2021-04-01 | $42.50 | $43.00 | $42.06 | $43.00 | $42.18 | 45,516 |
| 2021-03-31 | $42.62 | $43.26 | $42.38 | $42.41 | $41.60 | 69,418 |
| 2021-03-30 | $42.10 | $43.26 | $40.62 | $42.75 | $41.93 | 85,035 |
| 2021-03-29 | $42.17 | $42.35 | $41.32 | $41.76 | $40.96 | 37,390 |
| 2021-03-26 | $42.06 | $42.91 | $41.71 | $42.77 | $41.95 | 57,360 |
| 2021-03-25 | $40.99 | $41.93 | $39.71 | $41.47 | $40.68 | 37,232 |
| 2021-03-24 | $41.08 | $42.72 | $40.18 | $40.19 | $39.42 | 60,050 |
| 2021-03-23 | $42.06 | $42.44 | $40.17 | $40.51 | $39.74 | 64,349 |
| 2021-03-22 | $43.56 | $43.56 | $42.49 | $42.65 | $41.83 | 91,053 |
| 2021-03-19 | $42.34 | $43.69 | $41.76 | $43.62 | $42.79 | 246,118 |
| 2021-03-18 | $42.39 | $43.74 | $42.23 | $42.68 | $41.86 | 81,688 |
| 2021-03-17 | $42.19 | $42.40 | $41.19 | $41.82 | $41.02 | 39,637 |
| 2021-03-16 | $42.51 | $42.59 | $41.36 | $41.94 | $41.14 | 60,702 |
| 2021-03-15 | $43.51 | $43.51 | $41.94 | $42.83 | $42.01 | 52,918 |
| 2021-03-12 | $43.50 | $43.99 | $42.80 | $43.44 | $42.61 | 58,866 |
| 2021-03-11 | $43.00 | $44.97 | $42.00 | $43.07 | $42.25 | 136,532 |
| 2021-03-10 | $41.78 | $42.69 | $41.49 | $42.64 | $41.82 | 154,743 |
| 2021-03-09 | $41.10 | $41.80 | $40.44 | $41.30 | $40.51 | 68,563 |
| 2021-03-08 | $39.50 | $41.32 | $39.29 | $41.18 | $40.39 | 140,423 |
| 2021-03-05 | $38.00 | $40.15 | $37.73 | $39.45 | $38.70 | 207,226 |
| 2021-03-04 | $36.15 | $37.53 | $36.15 | $37.30 | $36.59 | 105,027 |
| 2021-03-03 | $34.98 | $36.84 | $34.98 | $35.90 | $35.21 | 78,039 |
| 2021-03-02 | $35.23 | $35.43 | $34.58 | $34.61 | $33.95 | 42,431 |
| 2021-03-01 | $35.05 | $35.48 | $33.97 | $35.43 | $34.75 | 44,988 |
| 2021-02-26 | $34.79 | $35.28 | $34.26 | $34.26 | $33.60 | 56,689 |
| 2021-02-25 | $35.00 | $35.41 | $34.53 | $35.00 | $34.33 | 76,958 |
| 2021-02-24 | $34.37 | $35.35 | $34.37 | $34.94 | $34.27 | 66,233 |
| 2021-02-23 | $34.40 | $34.94 | $33.81 | $33.98 | $33.33 | 87,270 |
| 2021-02-22 | $33.60 | $34.47 | $33.55 | $34.29 | $33.63 | 65,062 |
| 2021-02-19 | $33.03 | $34.04 | $33.03 | $33.82 | $33.17 | 38,129 |
| 2021-02-18 | $33.64 | $33.80 | $32.79 | $32.90 | $32.27 | 44,845 |
| 2021-02-17 | $33.33 | $34.00 | $33.24 | $33.82 | $33.17 | 36,915 |
| 2021-02-16 | $33.27 | $33.69 | $33.11 | $33.53 | $32.89 | 56,381 |
| 2021-02-12 | $31.90 | $33.09 | $31.90 | $33.09 | $32.46 | 50,452 |
| 2021-02-11 | $32.39 | $32.94 | $31.45 | $31.96 | $31.35 | 50,008 |
| 2021-02-10 | $32.97 | $33.10 | $32.43 | $32.49 | $31.77 | 42,025 |
| 2021-02-09 | $33.62 | $33.65 | $31.98 | $32.94 | $32.21 | 52,309 |
| 2021-02-08 | $33.65 | $34.18 | $32.47 | $33.90 | $33.15 | 84,804 |
| 2021-02-05 | $33.48 | $33.75 | $32.64 | $33.62 | $32.87 | 56,594 |
| 2021-02-04 | $32.10 | $33.48 | $31.95 | $33.25 | $32.51 | 49,079 |
| 2021-02-03 | $31.95 | $32.23 | $31.35 | $32.07 | $31.36 | 41,927 |
| 2021-02-02 | $31.86 | $32.91 | $31.74 | $32.06 | $31.35 | 75,368 |
| 2021-02-01 | $32.10 | $33.28 | $30.84 | $31.49 | $30.79 | 68,462 |
| 2021-01-29 | $31.99 | $32.40 | $30.20 | $31.59 | $30.89 | 95,342 |
| 2021-01-28 | $29.78 | $30.32 | $29.04 | $29.86 | $29.20 | 126,066 |
| 2021-01-27 | $28.38 | $29.41 | $27.60 | $29.00 | $28.36 | 92,206 |
| 2021-01-26 | $30.55 | $30.55 | $29.16 | $29.25 | $28.60 | 31,525 |
| 2021-01-25 | $29.85 | $30.29 | $29.23 | $29.98 | $29.31 | 33,979 |
| 2021-01-22 | $29.51 | $30.35 | $29.40 | $30.28 | $29.61 | 45,142 |
| 2021-01-21 | $30.14 | $30.31 | $29.65 | $29.87 | $29.21 | 33,688 |
| 2021-01-20 | $30.08 | $30.36 | $29.77 | $30.27 | $29.60 | 27,713 |
| 2021-01-19 | $30.71 | $30.71 | $29.84 | $30.14 | $29.47 | 47,377 |
| 2021-01-15 | $29.74 | $30.66 | $29.13 | $30.28 | $29.61 | 48,699 |
| 2021-01-14 | $29.79 | $30.30 | $29.79 | $30.21 | $29.54 | 34,876 |
| 2021-01-13 | $30.28 | $30.28 | $29.20 | $29.62 | $28.96 | 32,594 |
| 2021-01-12 | $30.19 | $30.74 | $29.84 | $30.03 | $29.36 | 63,311 |
| 2021-01-11 | $29.70 | $30.39 | $29.68 | $29.88 | $29.22 | 32,467 |
| 2021-01-08 | $31.34 | $31.34 | $29.56 | $30.25 | $29.58 | 60,200 |
| 2021-01-07 | $31.34 | $31.71 | $30.85 | $31.09 | $30.40 | 67,455 |
| 2021-01-06 | $28.97 | $31.58 | $28.40 | $31.40 | $30.70 | 167,794 |
| 2021-01-05 | $27.67 | $28.43 | $27.54 | $28.18 | $27.55 | 52,022 |
| 2021-01-04 | $28.03 | $28.03 | $27.17 | $27.59 | $26.98 | 40,559 |
| 2020-12-31 | $27.62 | $27.95 | $27.45 | $27.77 | $27.15 | 44,937 |
| 2020-12-30 | $27.76 | $28.04 | $27.56 | $27.65 | $27.04 | 25,292 |
| 2020-12-29 | $28.45 | $28.52 | $27.05 | $27.65 | $27.04 | 62,137 |
| 2020-12-28 | $27.67 | $28.55 | $27.42 | $28.24 | $27.61 | 81,258 |
| 2020-12-24 | $27.16 | $27.61 | $26.83 | $27.61 | $27.00 | 47,132 |
| 2020-12-23 | $26.49 | $27.22 | $25.88 | $26.98 | $26.38 | 75,525 |
| 2020-12-22 | $26.61 | $26.61 | $26.02 | $26.27 | $25.69 | 57,697 |
| 2020-12-21 | $27.41 | $27.54 | $26.00 | $26.61 | $26.02 | 135,127 |
| 2020-12-18 | $28.87 | $29.00 | $27.41 | $27.56 | $26.95 | 189,720 |
| 2020-12-17 | $28.64 | $28.74 | $27.89 | $28.66 | $28.02 | 34,971 |
| 2020-12-16 | $29.05 | $29.05 | $28.45 | $28.45 | $27.82 | 46,665 |
| 2020-12-15 | $28.47 | $29.25 | $27.88 | $28.79 | $28.15 | 53,252 |
| 2020-12-14 | $28.74 | $28.80 | $28.09 | $28.12 | $27.50 | 36,859 |
| 2020-12-11 | $28.61 | $28.81 | $27.45 | $28.35 | $27.72 | 45,121 |
| 2020-12-10 | $28.68 | $29.09 | $28.55 | $29.02 | $28.38 | 15,564 |
| 2020-12-09 | $29.32 | $29.60 | $28.52 | $28.84 | $28.20 | 51,443 |
| 2020-12-08 | $27.99 | $29.22 | $27.99 | $29.02 | $28.38 | 45,437 |
| 2020-12-07 | $28.93 | $28.93 | $27.98 | $28.34 | $27.71 | 31,040 |
| 2020-12-04 | $27.90 | $29.10 | $27.47 | $28.90 | $28.26 | 118,200 |
| 2020-12-03 | $27.45 | $30.16 | $27.10 | $27.50 | $26.89 | 42,556 |
| 2020-12-02 | $26.00 | $27.26 | $25.07 | $27.08 | $26.48 | 69,318 |
| 2020-12-01 | $25.91 | $26.61 | $25.66 | $26.22 | $25.64 | 111,636 |
| 2020-11-30 | $26.80 | $27.02 | $25.65 | $25.71 | $25.14 | 94,565 |
| 2020-11-27 | $27.35 | $27.35 | $26.56 | $26.99 | $26.39 | 40,282 |
| 2020-11-25 | $25.78 | $27.68 | $25.45 | $27.60 | $26.99 | 150,507 |
| 2020-11-24 | $26.22 | $26.38 | $25.83 | $26.00 | $25.42 | 107,568 |
| 2020-11-23 | $26.00 | $26.09 | $25.51 | $25.79 | $25.22 | 46,979 |
| 2020-11-20 | $25.94 | $26.50 | $25.52 | $25.80 | $25.23 | 84,031 |
| 2020-11-19 | $25.59 | $26.28 | $25.59 | $26.25 | $25.67 | 36,273 |
| 2020-11-18 | $25.34 | $25.98 | $25.34 | $25.72 | $25.15 | 40,870 |
| 2020-11-17 | $25.88 | $26.21 | $25.34 | $25.81 | $25.24 | 50,564 |
| 2020-11-16 | $26.24 | $26.92 | $25.18 | $26.11 | $25.53 | 151,310 |
| 2020-11-13 | $25.27 | $25.89 | $25.18 | $25.57 | $25.00 | 26,669 |
| 2020-11-12 | $24.60 | $24.96 | $24.06 | $24.85 | $24.30 | 34,314 |
| 2020-11-11 | $25.19 | $25.23 | $24.50 | $25.09 | $24.43 | 46,714 |
| 2020-11-10 | $25.21 | $25.65 | $24.92 | $25.00 | $24.35 | 174,072 |
| 2020-11-09 | $24.84 | $25.98 | $24.84 | $25.35 | $24.69 | 142,496 |
| 2020-11-06 | $23.00 | $23.71 | $22.71 | $22.80 | $22.20 | 22,680 |
| 2020-11-05 | $22.65 | $23.23 | $22.65 | $22.89 | $22.29 | 39,772 |
| 2020-11-04 | $23.36 | $23.38 | $22.22 | $22.66 | $22.07 | 49,191 |
| 2020-11-03 | $23.05 | $24.23 | $22.86 | $24.00 | $23.37 | 80,970 |
| 2020-11-02 | $22.89 | $23.25 | $22.69 | $23.00 | $22.40 | 82,243 |
| 2020-10-30 | $22.95 | $23.20 | $20.81 | $22.37 | $21.79 | 61,637 |
| 2020-10-29 | $22.53 | $23.06 | $22.31 | $22.79 | $22.19 | 27,196 |
| 2020-10-28 | $23.10 | $24.69 | $22.40 | $22.85 | $22.25 | 42,593 |
| 2020-10-27 | $23.81 | $23.81 | $22.78 | $23.17 | $22.57 | 26,785 |
| 2020-10-26 | $24.07 | $24.09 | $23.43 | $24.07 | $23.44 | 16,866 |
| 2020-10-23 | $24.52 | $24.79 | $23.91 | $24.51 | $23.87 | 18,547 |
| 2020-10-22 | $23.08 | $24.63 | $22.51 | $24.38 | $23.74 | 48,419 |
| 2020-10-21 | $23.29 | $23.58 | $22.95 | $23.23 | $22.62 | 15,948 |
| 2020-10-20 | $23.47 | $23.71 | $22.51 | $23.47 | $22.86 | 37,401 |
| 2020-10-19 | $23.41 | $23.50 | $23.12 | $23.19 | $22.58 | 11,622 |
| 2020-10-16 | $23.34 | $23.92 | $23.13 | $23.28 | $22.67 | 33,424 |
| 2020-10-15 | $21.74 | $23.88 | $21.39 | $23.49 | $22.88 | 59,000 |
| 2020-10-14 | $22.01 | $23.55 | $22.01 | $22.23 | $21.65 | 31,007 |
| 2020-10-13 | $23.46 | $23.46 | $21.89 | $23.01 | $22.41 | 15,688 |
| 2020-10-12 | $24.48 | $24.57 | $23.03 | $23.79 | $23.17 | 35,362 |
| 2020-10-09 | $24.69 | $24.94 | $24.50 | $24.61 | $23.97 | 62,652 |
| 2020-10-08 | $24.24 | $24.89 | $24.04 | $24.69 | $24.05 | 41,782 |
| 2020-10-07 | $23.70 | $24.70 | $23.46 | $23.99 | $23.36 | 48,047 |
| 2020-10-06 | $23.26 | $24.33 | $22.41 | $23.13 | $22.53 | 34,748 |
| 2020-10-05 | $22.77 | $23.55 | $22.50 | $23.26 | $22.65 | 28,453 |
| 2020-10-02 | $21.00 | $22.44 | $21.00 | $22.27 | $21.69 | 18,235 |
| 2020-10-01 | $21.29 | $21.80 | $21.22 | $21.60 | $21.04 | 35,293 |
| 2020-09-30 | $20.95 | $21.85 | $20.95 | $21.36 | $20.80 | 30,384 |
| 2020-09-29 | $21.10 | $21.14 | $20.60 | $21.08 | $20.53 | 22,909 |
| 2020-09-28 | $20.55 | $21.42 | $20.55 | $21.25 | $20.70 | 26,165 |
| 2020-09-25 | $19.75 | $20.50 | $19.75 | $20.31 | $19.78 | 42,566 |
| 2020-09-24 | $19.82 | $20.32 | $19.40 | $19.76 | $19.24 | 28,323 |
| 2020-09-23 | $20.18 | $20.68 | $19.59 | $19.62 | $19.11 | 55,347 |
| 2020-09-22 | $20.18 | $20.62 | $20.05 | $20.37 | $19.84 | 46,941 |
| 2020-09-21 | $21.17 | $21.94 | $19.66 | $20.28 | $19.75 | 56,327 |
| 2020-09-18 | $22.07 | $22.07 | $21.33 | $21.86 | $21.29 | 108,456 |
| 2020-09-17 | $21.89 | $22.30 | $21.68 | $21.74 | $21.17 | 13,566 |
| 2020-09-16 | $21.77 | $22.65 | $21.69 | $22.25 | $21.67 | 30,968 |
| 2020-09-15 | $22.62 | $22.62 | $21.53 | $21.67 | $21.10 | 44,678 |
| 2020-09-14 | $22.45 | $23.39 | $20.21 | $23.32 | $22.71 | 69,271 |
| 2020-09-11 | $22.84 | $22.84 | $22.25 | $22.36 | $21.78 | 41,729 |
| 2020-09-10 | $23.89 | $23.89 | $22.83 | $22.83 | $22.23 | 29,724 |
| 2020-09-09 | $24.02 | $24.04 | $23.25 | $23.39 | $22.78 | 37,728 |
| 2020-09-08 | $25.06 | $25.06 | $23.41 | $23.57 | $22.95 | 34,043 |
| 2020-09-04 | $25.08 | $25.50 | $24.21 | $25.14 | $24.48 | 64,579 |
| 2020-09-03 | $25.25 | $25.82 | $24.19 | $24.39 | $23.75 | 42,427 |
| 2020-09-02 | $23.77 | $24.19 | $23.68 | $23.92 | $23.30 | 29,061 |
| 2020-09-01 | $23.59 | $25.79 | $23.48 | $23.91 | $23.29 | 37,244 |
| 2020-08-31 | $23.62 | $24.98 | $23.62 | $23.68 | $23.06 | 47,939 |
| 2020-08-28 | $24.47 | $24.56 | $23.16 | $23.75 | $23.13 | 38,021 |
| 2020-08-27 | $23.50 | $24.28 | $23.50 | $24.18 | $23.55 | 18,920 |
| 2020-08-26 | $24.04 | $24.04 | $23.43 | $23.50 | $22.89 | 22,353 |
| 2020-08-25 | $24.24 | $24.34 | $23.62 | $24.08 | $23.45 | 24,512 |
| 2020-08-24 | $23.41 | $23.95 | $22.88 | $23.94 | $23.31 | 27,531 |
| 2020-08-21 | $23.30 | $23.30 | $22.77 | $23.06 | $22.46 | 26,920 |
| 2020-08-20 | $23.39 | $23.71 | $23.12 | $23.36 | $22.75 | 19,799 |
| 2020-08-19 | $23.68 | $24.26 | $23.51 | $23.85 | $23.23 | 27,607 |
| 2020-08-18 | $24.42 | $24.42 | $23.30 | $23.64 | $23.02 | 31,889 |
| 2020-08-17 | $24.54 | $24.82 | $24.24 | $24.54 | $23.90 | 38,976 |
| 2020-08-14 | $24.05 | $24.86 | $24.05 | $24.69 | $24.05 | 32,416 |
| 2020-08-13 | $24.69 | $24.76 | $24.12 | $24.33 | $23.69 | 15,729 |
| 2020-08-12 | $25.37 | $25.48 | $24.67 | $24.99 | $24.25 | 36,600 |
| 2020-08-11 | $25.50 | $26.06 | $24.77 | $24.79 | $24.05 | 81,198 |
| 2020-08-10 | $25.00 | $25.63 | $24.40 | $24.94 | $24.20 | 74,176 |
| 2020-08-07 | $23.71 | $24.92 | $23.33 | $24.92 | $24.18 | 36,086 |
| 2020-08-06 | $23.43 | $23.91 | $23.06 | $23.74 | $23.03 | 37,418 |
| 2020-08-05 | $22.82 | $23.64 | $22.45 | $23.54 | $22.84 | 47,352 |
| 2020-08-04 | $23.00 | $23.10 | $22.24 | $22.46 | $21.79 | 36,180 |
| 2020-08-03 | $23.76 | $24.57 | $22.95 | $23.04 | $22.35 | 59,159 |
| 2020-07-31 | $24.30 | $24.47 | $23.62 | $23.74 | $23.03 | 116,213 |
| 2020-07-30 | $23.51 | $24.51 | $23.18 | $24.37 | $23.64 | 102,617 |
| 2020-07-29 | $23.15 | $24.15 | $23.03 | $24.01 | $23.29 | 80,184 |
| 2020-07-28 | $22.93 | $23.46 | $22.61 | $23.24 | $22.55 | 41,415 |
| 2020-07-27 | $22.40 | $23.12 | $22.00 | $23.05 | $22.36 | 55,179 |
| 2020-07-24 | $22.27 | $22.84 | $22.27 | $22.42 | $21.75 | 50,630 |
| 2020-07-23 | $20.92 | $22.31 | $20.92 | $22.11 | $21.45 | 70,635 |
| 2020-07-22 | $20.75 | $20.93 | $20.27 | $20.78 | $20.16 | 46,802 |
| 2020-07-21 | $20.17 | $21.28 | $20.17 | $21.11 | $20.48 | 35,165 |
| 2020-07-20 | $20.18 | $20.32 | $19.89 | $19.89 | $19.30 | 19,955 |
| 2020-07-17 | $20.85 | $21.08 | $20.32 | $20.40 | $19.79 | 44,650 |
| 2020-07-16 | $21.39 | $21.50 | $20.60 | $20.99 | $20.36 | 43,477 |
| 2020-07-15 | $20.35 | $21.72 | $20.35 | $21.35 | $20.71 | 132,049 |
| 2020-07-14 | $19.49 | $20.29 | $19.39 | $19.74 | $19.15 | 71,610 |
| 2020-07-13 | $19.51 | $20.38 | $18.87 | $19.59 | $19.01 | 61,930 |
| 2020-07-10 | $18.44 | $19.27 | $18.36 | $19.14 | $18.57 | 59,301 |
| 2020-07-09 | $19.18 | $19.35 | $18.12 | $18.22 | $17.68 | 66,156 |
| 2020-07-08 | $19.67 | $20.49 | $19.14 | $19.35 | $18.77 | 77,419 |
| 2020-07-07 | $20.35 | $20.35 | $19.62 | $19.79 | $19.20 | 37,986 |
| 2020-07-06 | $21.09 | $21.28 | $20.44 | $20.61 | $20.00 | 38,945 |
| 2020-07-02 | $21.32 | $21.32 | $20.38 | $20.47 | $19.86 | 33,482 |
| 2020-07-01 | $21.84 | $22.03 | $20.36 | $20.66 | $20.04 | 72,595 |
| 2020-06-30 | $20.92 | $22.28 | $20.92 | $22.00 | $21.34 | 77,608 |
| 2020-06-29 | $20.67 | $21.47 | $20.62 | $21.20 | $20.57 | 86,193 |
| 2020-06-26 | $21.23 | $21.23 | $20.03 | $20.26 | $19.66 | 386,264 |
| 2020-06-25 | $20.63 | $21.74 | $20.48 | $21.23 | $20.60 | 65,626 |
| 2020-06-24 | $21.37 | $21.83 | $20.65 | $20.86 | $20.24 | 96,544 |
| 2020-06-23 | $21.80 | $22.37 | $21.16 | $21.81 | $21.16 | 92,173 |
| 2020-06-22 | $21.08 | $21.86 | $20.85 | $21.38 | $20.74 | 74,082 |
| 2020-06-19 | $21.84 | $21.84 | $21.00 | $21.24 | $20.61 | 108,393 |
| 2020-06-18 | $20.57 | $21.68 | $20.57 | $21.53 | $20.89 | 99,358 |
| 2020-06-17 | $21.88 | $21.88 | $20.64 | $20.92 | $20.30 | 52,787 |
| 2020-06-16 | $22.79 | $23.39 | $21.78 | $21.88 | $21.23 | 78,776 |
| 2020-06-15 | $19.44 | $22.10 | $19.44 | $21.86 | $21.21 | 123,789 |
| 2020-06-12 | $21.34 | $21.34 | $19.54 | $20.34 | $19.73 | 71,685 |
| 2020-06-11 | $20.95 | $20.95 | $20.04 | $20.31 | $19.70 | 94,738 |
| 2020-06-10 | $22.99 | $22.99 | $21.35 | $21.44 | $20.80 | 50,342 |
| 2020-06-09 | $22.85 | $23.72 | $22.48 | $23.02 | $22.33 | 49,453 |
| 2020-06-08 | $23.30 | $23.59 | $22.90 | $23.46 | $22.76 | 61,096 |
| 2020-06-05 | $23.06 | $23.85 | $22.60 | $23.04 | $22.35 | 100,963 |
| 2020-06-04 | $20.20 | $21.67 | $20.20 | $21.65 | $21.00 | 80,315 |
| 2020-06-03 | $20.37 | $20.96 | $19.78 | $20.36 | $19.75 | 123,597 |
| 2020-06-02 | $20.37 | $20.52 | $19.39 | $19.78 | $19.19 | 98,043 |
| 2020-06-01 | $21.08 | $21.08 | $19.93 | $20.01 | $19.41 | 56,876 |
| 2020-05-29 | $20.88 | $21.90 | $20.33 | $20.86 | $20.24 | 117,236 |
| 2020-05-28 | $22.75 | $22.75 | $20.85 | $21.14 | $20.51 | 52,955 |
| 2020-05-27 | $20.98 | $22.69 | $20.83 | $22.56 | $21.89 | 64,051 |
| 2020-05-26 | $19.25 | $21.39 | $18.89 | $20.24 | $19.64 | 116,461 |
| 2020-05-22 | $19.24 | $19.44 | $18.23 | $18.57 | $18.02 | 93,749 |
| 2020-05-21 | $19.44 | $19.59 | $18.96 | $19.04 | $18.47 | 45,355 |
| 2020-05-20 | $18.50 | $19.55 | $18.42 | $19.46 | $18.88 | 72,736 |
| 2020-05-19 | $19.51 | $19.51 | $18.05 | $18.20 | $17.66 | 41,596 |
| 2020-05-18 | $19.02 | $19.85 | $18.49 | $19.75 | $19.16 | 87,111 |
| 2020-05-15 | $17.20 | $18.44 | $17.02 | $18.16 | $17.62 | 50,679 |
| 2020-05-14 | $17.29 | $17.29 | $15.98 | $17.23 | $16.72 | 126,887 |
| 2020-05-13 | $18.16 | $18.87 | $17.34 | $17.85 | $17.23 | 76,045 |
| 2020-05-12 | $19.51 | $19.51 | $18.08 | $18.19 | $17.55 | 49,253 |
| 2020-05-11 | $20.25 | $20.90 | $19.12 | $19.38 | $18.70 | 59,205 |
| 2020-05-08 | $19.86 | $21.51 | $19.86 | $20.61 | $19.89 | 58,916 |
| 2020-05-07 | $19.24 | $20.24 | $18.78 | $19.29 | $18.62 | 45,068 |
| 2020-05-06 | $20.16 | $20.23 | $18.70 | $19.08 | $18.41 | 54,636 |
| 2020-05-05 | $21.69 | $21.69 | $19.95 | $20.02 | $19.32 | 34,391 |
| 2020-05-04 | $21.16 | $21.77 | $20.73 | $21.25 | $20.51 | 50,335 |
| 2020-05-01 | $21.80 | $21.80 | $20.48 | $21.36 | $20.61 | 64,128 |
| 2020-04-30 | $22.71 | $22.95 | $21.94 | $22.29 | $21.51 | 50,770 |
| 2020-04-29 | $22.00 | $24.27 | $21.82 | $23.45 | $22.63 | 92,947 |
| 2020-04-28 | $22.00 | $22.00 | $21.27 | $21.85 | $21.09 | 74,010 |
| 2020-04-27 | $19.88 | $21.89 | $19.88 | $21.54 | $20.79 | 47,671 |
| 2020-04-24 | $20.05 | $20.05 | $19.35 | $19.61 | $18.92 | 26,167 |
| 2020-04-23 | $19.65 | $20.85 | $19.40 | $20.25 | $19.54 | 65,755 |
| 2020-04-22 | $19.80 | $20.24 | $19.40 | $19.65 | $18.96 | 36,906 |
| 2020-04-21 | $18.82 | $21.03 | $18.82 | $19.44 | $18.76 | 30,947 |
| 2020-04-20 | $19.99 | $21.73 | $19.14 | $19.56 | $18.88 | 44,272 |
| 2020-04-17 | $19.03 | $20.93 | $19.03 | $20.60 | $19.88 | 71,330 |
| 2020-04-16 | $20.04 | $20.04 | $17.65 | $18.47 | $17.82 | 73,990 |
| 2020-04-15 | $20.40 | $21.28 | $20.16 | $20.17 | $19.46 | 62,337 |
| 2020-04-14 | $21.50 | $21.52 | $20.92 | $21.19 | $20.45 | 50,488 |
| 2020-04-13 | $21.59 | $22.00 | $20.64 | $21.50 | $20.75 | 53,664 |
| 2020-04-09 | $20.25 | $22.04 | $20.25 | $21.81 | $21.05 | 83,893 |
| 2020-04-08 | $20.00 | $20.62 | $19.76 | $20.45 | $19.73 | 52,413 |
| 2020-04-07 | $20.00 | $20.75 | $19.52 | $19.92 | $19.22 | 55,869 |
| 2020-04-06 | $20.00 | $22.37 | $19.37 | $20.08 | $19.38 | 83,754 |
| 2020-04-03 | $19.57 | $20.70 | $19.18 | $19.61 | $18.92 | 43,513 |
| 2020-04-02 | $19.31 | $20.02 | $19.25 | $19.50 | $18.82 | 110,466 |
| 2020-04-01 | $19.41 | $20.98 | $19.15 | $19.35 | $18.67 | 67,202 |
| 2020-03-31 | $19.29 | $21.22 | $19.05 | $20.25 | $19.54 | 96,420 |
| 2020-03-30 | $19.38 | $19.99 | $19.00 | $19.38 | $18.70 | 111,555 |
| 2020-03-27 | $19.49 | $20.50 | $19.08 | $19.27 | $18.60 | 33,907 |
| 2020-03-26 | $19.76 | $20.43 | $19.66 | $20.31 | $19.60 | 81,354 |
| 2020-03-25 | $19.16 | $20.23 | $19.16 | $19.59 | $18.90 | 59,979 |
| 2020-03-24 | $19.73 | $20.36 | $19.41 | $19.50 | $18.82 | 122,228 |
| 2020-03-23 | $19.25 | $20.37 | $17.85 | $19.17 | $18.50 | 64,323 |
| 2020-03-20 | $22.05 | $22.05 | $18.77 | $19.15 | $18.48 | 92,097 |
| 2020-03-19 | $19.06 | $22.91 | $16.68 | $22.04 | $21.27 | 107,234 |
| 2020-03-18 | $19.88 | $20.62 | $17.29 | $19.18 | $18.51 | 57,594 |
| 2020-03-17 | $21.26 | $23.05 | $20.85 | $21.00 | $20.27 | 215,588 |
| 2020-03-16 | $22.00 | $24.94 | $20.67 | $21.15 | $20.41 | 79,032 |
| 2020-03-13 | $23.38 | $24.19 | $22.93 | $24.19 | $23.34 | 108,763 |
| 2020-03-12 | $23.06 | $24.00 | $21.97 | $22.33 | $21.55 | 89,910 |
| 2020-03-11 | $24.17 | $25.13 | $24.09 | $24.51 | $23.65 | 44,359 |
| 2020-03-10 | $26.06 | $26.54 | $22.46 | $24.86 | $23.99 | 116,271 |
| 2020-03-09 | $26.67 | $27.85 | $25.21 | $25.58 | $24.69 | 60,574 |
| 2020-03-06 | $28.34 | $28.64 | $27.25 | $28.45 | $27.45 | 32,691 |
| 2020-03-05 | $30.37 | $30.37 | $28.75 | $29.24 | $28.22 | 55,775 |
| 2020-03-04 | $30.69 | $30.90 | $30.20 | $30.50 | $29.43 | 108,953 |
| 2020-03-03 | $31.22 | $31.70 | $29.27 | $30.42 | $29.36 | 116,747 |
| 2020-03-02 | $30.07 | $31.47 | $29.70 | $31.22 | $30.13 | 40,004 |
| 2020-02-28 | $30.21 | $32.25 | $29.14 | $30.24 | $29.18 | 55,957 |
| 2020-02-27 | $32.51 | $33.37 | $30.83 | $30.83 | $29.75 | 30,107 |
| 2020-02-26 | $33.78 | $34.08 | $31.91 | $32.76 | $31.61 | 39,837 |
| 2020-02-25 | $35.15 | $35.25 | $33.40 | $33.60 | $32.42 | 40,358 |
| 2020-02-24 | $34.92 | $35.85 | $34.66 | $35.14 | $33.91 | 38,250 |
| 2020-02-21 | $35.43 | $35.77 | $35.23 | $35.59 | $34.35 | 18,096 |
| 2020-02-20 | $35.05 | $35.58 | $34.81 | $35.35 | $34.11 | 19,088 |
| 2020-02-19 | $35.35 | $35.56 | $34.87 | $35.06 | $33.83 | 22,297 |
| 2020-02-18 | $35.40 | $35.66 | $35.11 | $35.29 | $34.06 | 7,077 |
| 2020-02-14 | $35.98 | $36.23 | $35.33 | $35.46 | $34.22 | 18,386 |
| 2020-02-13 | $35.63 | $36.02 | $35.27 | $35.97 | $34.71 | 12,808 |
| 2020-02-12 | $36.05 | $36.39 | $35.65 | $35.77 | $34.43 | 9,714 |
| 2020-02-11 | $35.95 | $36.31 | $35.64 | $35.92 | $34.57 | 23,267 |
| 2020-02-10 | $35.46 | $35.96 | $35.46 | $35.89 | $34.55 | 15,548 |
| 2020-02-07 | $35.83 | $35.93 | $35.49 | $35.69 | $34.35 | 17,436 |
| 2020-02-06 | $36.50 | $36.50 | $35.76 | $35.85 | $34.51 | 21,783 |
| 2020-02-05 | $35.99 | $36.68 | $35.93 | $36.42 | $35.06 | 24,986 |
| 2020-02-04 | $35.96 | $36.00 | $35.58 | $35.65 | $34.31 | 21,113 |
| 2020-02-03 | $35.40 | $35.62 | $35.30 | $35.57 | $34.24 | 22,402 |
| 2020-01-31 | $35.51 | $35.74 | $35.16 | $35.24 | $33.92 | 60,321 |
| 2020-01-30 | $35.50 | $35.75 | $35.27 | $35.70 | $34.36 | 28,895 |
| 2020-01-29 | $35.55 | $35.82 | $35.50 | $35.52 | $34.19 | 40,334 |
| 2020-01-28 | $35.71 | $35.98 | $35.50 | $35.55 | $34.22 | 32,344 |
| 2020-01-27 | $34.74 | $35.75 | $34.74 | $35.50 | $34.17 | 30,373 |
| 2020-01-24 | $35.41 | $35.50 | $34.96 | $35.26 | $33.94 | 42,281 |
| 2020-01-23 | $35.13 | $35.84 | $33.01 | $35.59 | $34.26 | 51,486 |
| 2020-01-22 | $36.35 | $36.40 | $35.85 | $36.40 | $35.04 | 35,136 |
| 2020-01-21 | $36.15 | $36.45 | $35.99 | $36.10 | $34.75 | 38,459 |
| 2020-01-17 | $37.25 | $37.25 | $36.62 | $36.67 | $35.30 | 26,055 |
| 2020-01-16 | $36.77 | $37.05 | $36.70 | $36.96 | $35.58 | 23,245 |
| 2020-01-15 | $36.48 | $36.79 | $36.05 | $36.46 | $35.09 | 40,801 |
| 2020-01-14 | $37.24 | $37.24 | $36.46 | $36.55 | $35.18 | 48,914 |
| 2020-01-13 | $37.10 | $37.53 | $36.00 | $37.40 | $36.00 | 46,629 |
| 2020-01-10 | $37.15 | $37.40 | $37.00 | $37.10 | $35.71 | 54,768 |
| 2020-01-09 | $37.11 | $37.35 | $37.11 | $37.26 | $35.86 | 39,087 |
| 2020-01-08 | $37.20 | $37.47 | $36.87 | $37.17 | $35.78 | 38,059 |
| 2020-01-07 | $36.85 | $37.38 | $36.85 | $37.18 | $35.79 | 26,279 |
| 2020-01-06 | $36.67 | $37.32 | $36.55 | $36.90 | $35.52 | 39,893 |
| 2020-01-03 | $36.77 | $37.14 | $36.52 | $37.09 | $35.70 | 25,758 |
| 2020-01-02 | $37.74 | $37.74 | $36.86 | $37.16 | $35.77 | 33,723 |
| 2019-12-31 | $37.46 | $38.00 | $37.14 | $37.84 | $36.42 | 38,351 |
| 2019-12-30 | $37.24 | $37.50 | $37.24 | $37.46 | $36.06 | 17,754 |
| 2019-12-27 | $37.01 | $37.16 | $36.57 | $37.06 | $35.67 | 29,637 |
| 2019-12-26 | $37.50 | $37.50 | $37.00 | $37.17 | $35.78 | 35,982 |
| 2019-12-24 | $37.71 | $37.71 | $37.35 | $37.46 | $36.06 | 15,460 |
| 2019-12-23 | $37.90 | $37.90 | $37.52 | $37.75 | $36.34 | 29,474 |
| 2019-12-20 | $37.88 | $38.14 | $37.69 | $38.00 | $36.58 | 137,913 |
| 2019-12-19 | $37.70 | $37.83 | $37.50 | $37.78 | $36.37 | 44,900 |
| 2019-12-18 | $37.54 | $37.72 | $37.04 | $37.53 | $36.12 | 36,037 |
| 2019-12-17 | $37.15 | $37.52 | $36.77 | $37.45 | $36.05 | 55,086 |
| 2019-12-16 | $37.25 | $37.57 | $36.98 | $37.16 | $35.77 | 59,388 |
| 2019-12-13 | $36.93 | $37.25 | $36.50 | $37.24 | $35.85 | 39,930 |
| 2019-12-12 | $36.89 | $37.46 | $36.54 | $36.95 | $35.57 | 66,539 |
| 2019-12-11 | $36.48 | $36.50 | $36.09 | $36.45 | $35.08 | 18,171 |
| 2019-12-10 | $36.19 | $36.50 | $36.00 | $36.49 | $35.12 | 23,835 |
| 2019-12-09 | $36.25 | $36.31 | $35.83 | $36.16 | $34.81 | 43,008 |
| 2019-12-06 | $35.67 | $36.44 | $35.67 | $36.34 | $34.98 | 43,605 |
| 2019-12-05 | $34.48 | $35.57 | $34.48 | $35.37 | $34.05 | 18,307 |
| 2019-12-04 | $35.02 | $35.47 | $34.80 | $35.04 | $33.73 | 24,885 |
| 2019-12-03 | $35.29 | $35.29 | $34.56 | $34.85 | $33.54 | 18,088 |
| 2019-12-02 | $35.52 | $35.75 | $35.15 | $35.27 | $33.95 | 22,276 |
| 2019-11-29 | $35.77 | $36.06 | $35.02 | $35.67 | $34.33 | 22,606 |
| 2019-11-27 | $35.83 | $36.04 | $35.69 | $35.83 | $34.49 | 25,395 |
| 2019-11-26 | $35.86 | $36.00 | $35.44 | $35.76 | $34.42 | 29,919 |
| 2019-11-25 | $35.01 | $35.96 | $34.97 | $35.87 | $34.53 | 39,217 |
| 2019-11-22 | $35.22 | $35.22 | $34.85 | $34.98 | $33.67 | 11,896 |
| 2019-11-21 | $35.11 | $35.25 | $34.64 | $35.02 | $33.71 | 55,793 |
| 2019-11-20 | $35.26 | $35.70 | $35.03 | $35.26 | $33.94 | 57,018 |
| 2019-11-19 | $35.06 | $35.40 | $34.87 | $35.35 | $34.03 | 33,717 |
| 2019-11-18 | $34.72 | $35.20 | $34.72 | $35.02 | $33.71 | 26,278 |
| 2019-11-15 | $35.10 | $35.10 | $34.50 | $34.81 | $33.51 | 29,017 |
| 2019-11-14 | $34.65 | $35.13 | $34.59 | $34.85 | $33.54 | 20,001 |
| 2019-11-13 | $35.26 | $35.40 | $34.87 | $34.91 | $33.51 | 23,552 |
| 2019-11-12 | $35.66 | $35.70 | $35.23 | $35.41 | $33.99 | 39,873 |
| 2019-11-11 | $35.37 | $35.70 | $35.09 | $35.67 | $34.24 | 16,163 |
| 2019-11-08 | $35.35 | $35.70 | $35.28 | $35.53 | $34.11 | 20,462 |
| 2019-11-07 | $35.53 | $35.89 | $35.31 | $35.44 | $34.02 | 35,778 |
| 2019-11-06 | $35.28 | $35.48 | $35.11 | $35.40 | $33.98 | 41,451 |
| 2019-11-05 | $35.32 | $35.60 | $34.89 | $35.43 | $34.01 | 64,646 |
| 2019-11-04 | $35.20 | $35.48 | $34.92 | $35.19 | $33.78 | 41,531 |
| 2019-11-01 | $35.19 | $35.37 | $34.81 | $35.09 | $33.69 | 37,622 |
| 2019-10-31 | $34.64 | $35.40 | $34.18 | $35.19 | $33.78 | 100,755 |
| 2019-10-30 | $34.80 | $34.99 | $34.64 | $34.75 | $33.36 | 24,149 |
| 2019-10-29 | $34.97 | $35.15 | $34.70 | $34.87 | $33.48 | 31,219 |
| 2019-10-28 | $34.91 | $35.40 | $34.66 | $35.13 | $33.72 | 89,522 |
| 2019-10-25 | $34.55 | $35.40 | $34.15 | $34.87 | $33.48 | 76,004 |
| 2019-10-24 | $33.99 | $34.66 | $33.41 | $34.19 | $32.82 | 67,076 |
| 2019-10-23 | $33.08 | $33.42 | $33.05 | $33.42 | $32.08 | 16,124 |
| 2019-10-22 | $33.34 | $33.59 | $33.00 | $33.14 | $31.81 | 33,898 |
| 2019-10-21 | $33.56 | $34.00 | $33.40 | $33.46 | $32.12 | 36,419 |
| 2019-10-18 | $32.84 | $33.37 | $32.84 | $33.26 | $31.93 | 46,513 |
| 2019-10-17 | $32.95 | $33.13 | $32.65 | $33.01 | $31.69 | 22,221 |
| 2019-10-16 | $32.62 | $33.22 | $32.51 | $32.87 | $31.56 | 21,905 |
| 2019-10-15 | $32.15 | $33.37 | $32.06 | $32.67 | $31.36 | 46,132 |
| 2019-10-14 | $31.97 | $32.38 | $31.68 | $32.06 | $30.78 | 16,453 |
| 2019-10-11 | $31.99 | $32.54 | $31.61 | $32.09 | $30.81 | 46,407 |
| 2019-10-10 | $31.98 | $32.10 | $31.57 | $31.83 | $30.56 | 34,546 |
| 2019-10-09 | $32.03 | $32.20 | $31.77 | $31.89 | $30.61 | 34,440 |
| 2019-10-08 | $32.11 | $32.26 | $31.81 | $31.92 | $30.64 | 31,058 |
| 2019-10-07 | $32.39 | $33.05 | $32.16 | $32.35 | $31.06 | 40,697 |
| 2019-10-04 | $32.32 | $32.72 | $32.05 | $32.54 | $31.24 | 21,470 |
| 2019-10-03 | $32.62 | $32.70 | $31.78 | $32.41 | $31.11 | 40,541 |
| 2019-10-02 | $32.81 | $32.94 | $32.26 | $32.80 | $31.49 | 56,895 |
| 2019-10-01 | $33.84 | $34.13 | $32.96 | $32.98 | $31.66 | 78,338 |
| 2019-09-30 | $33.82 | $34.07 | $33.46 | $33.74 | $32.39 | 65,011 |
| 2019-09-27 | $34.09 | $34.56 | $33.70 | $33.89 | $32.53 | 32,431 |
| 2019-09-26 | $34.52 | $34.75 | $33.95 | $34.03 | $32.67 | 32,212 |
| 2019-09-25 | $34.19 | $34.95 | $33.99 | $34.67 | $33.28 | 51,367 |
| 2019-09-24 | $35.00 | $35.12 | $33.83 | $34.13 | $32.76 | 58,594 |
| 2019-09-23 | $34.05 | $35.15 | $33.29 | $35.08 | $33.68 | 98,414 |
| 2019-09-20 | $34.90 | $35.51 | $33.87 | $33.87 | $32.52 | 878,310 |
| 2019-09-19 | $35.10 | $35.21 | $34.89 | $34.96 | $33.56 | 111,152 |
| 2019-09-18 | $35.07 | $35.32 | $34.67 | $35.04 | $33.64 | 142,855 |
| 2019-09-17 | $35.08 | $35.19 | $34.54 | $35.06 | $33.66 | 128,246 |
| 2019-09-16 | $35.03 | $35.25 | $34.70 | $35.12 | $33.72 | 135,357 |
| 2019-09-13 | $35.29 | $35.74 | $34.97 | $35.13 | $33.72 | 139,084 |
| 2019-09-12 | $35.05 | $35.77 | $34.80 | $35.13 | $33.72 | 180,662 |
| 2019-09-11 | $34.44 | $35.24 | $33.91 | $35.18 | $33.77 | 99,811 |
| 2019-09-10 | $33.93 | $34.79 | $33.90 | $34.26 | $32.89 | 114,061 |
| 2019-09-09 | $32.10 | $34.95 | $32.10 | $34.07 | $32.71 | 292,699 |
| 2019-09-06 | $32.06 | $32.50 | $31.60 | $31.96 | $30.68 | 31,675 |
| 2019-09-05 | $31.79 | $32.62 | $31.51 | $31.94 | $30.66 | 66,338 |
| 2019-09-04 | $31.68 | $31.83 | $30.85 | $31.44 | $30.18 | 38,050 |
| 2019-09-03 | $32.01 | $32.04 | $31.32 | $31.39 | $30.13 | 41,211 |
| 2019-08-30 | $32.11 | $32.23 | $31.83 | $32.04 | $30.76 | 49,737 |
| 2019-08-29 | $31.58 | $32.10 | $31.11 | $31.83 | $30.56 | 50,716 |
| 2019-08-28 | $31.61 | $32.51 | $31.54 | $31.93 | $30.65 | 39,380 |
| 2019-08-27 | $32.72 | $32.99 | $31.52 | $31.66 | $30.39 | 64,305 |
| 2019-08-26 | $32.47 | $32.84 | $32.17 | $32.67 | $31.36 | 52,796 |
| 2019-08-23 | $32.37 | $32.84 | $31.74 | $32.19 | $30.90 | 167,158 |
| 2019-08-22 | $32.63 | $33.19 | $32.37 | $32.51 | $31.21 | 33,136 |
| 2019-08-21 | $32.24 | $32.82 | $32.15 | $32.54 | $31.24 | 35,159 |
| 2019-08-20 | $32.32 | $33.00 | $31.83 | $32.09 | $30.81 | 26,565 |
| 2019-08-19 | $32.70 | $33.00 | $32.28 | $32.44 | $31.14 | 61,762 |
| 2019-08-16 | $32.14 | $32.57 | $31.94 | $32.41 | $31.11 | 47,475 |
| 2019-08-15 | $32.52 | $32.85 | $31.80 | $32.05 | $30.77 | 55,048 |
| 2019-08-14 | $32.81 | $33.20 | $32.40 | $32.64 | $31.24 | 25,907 |
| 2019-08-13 | $32.75 | $33.61 | $32.75 | $33.24 | $31.82 | 32,541 |
| 2019-08-12 | $32.81 | $33.31 | $32.54 | $32.84 | $31.44 | 29,227 |
| 2019-08-09 | $32.79 | $33.40 | $32.74 | $33.00 | $31.59 | 35,447 |
| 2019-08-08 | $32.45 | $33.25 | $32.45 | $32.85 | $31.45 | 65,903 |
| 2019-08-07 | $32.64 | $33.45 | $32.20 | $32.29 | $30.91 | 66,309 |
| 2019-08-06 | $33.01 | $33.50 | $32.38 | $32.95 | $31.54 | 77,861 |
| 2019-08-05 | $33.32 | $33.32 | $32.51 | $32.91 | $31.50 | 71,244 |
| 2019-08-02 | $33.84 | $34.49 | $33.51 | $33.78 | $32.34 | 80,738 |
| 2019-08-01 | $34.88 | $35.39 | $33.83 | $34.06 | $32.60 | 60,475 |
| 2019-07-31 | $34.88 | $35.85 | $33.50 | $34.81 | $33.32 | 1,584,515 |
| 2019-07-30 | $34.05 | $35.13 | $33.77 | $34.95 | $33.46 | 48,910 |
| 2019-07-29 | $33.91 | $34.40 | $33.80 | $34.20 | $32.74 | 108,200 |
| 2019-07-26 | $33.67 | $34.16 | $33.47 | $33.91 | $32.46 | 84,064 |
| 2019-07-25 | $33.97 | $34.55 | $33.57 | $33.80 | $32.35 | 89,050 |
| 2019-07-24 | $34.49 | $35.74 | $34.47 | $35.56 | $34.04 | 101,027 |
| 2019-07-23 | $34.16 | $34.70 | $33.93 | $34.50 | $33.02 | 43,190 |
| 2019-07-22 | $34.33 | $34.57 | $33.88 | $34.16 | $32.70 | 20,814 |
| 2019-07-19 | $34.30 | $34.70 | $34.00 | $34.33 | $32.86 | 36,680 |
| 2019-07-18 | $33.44 | $34.80 | $33.44 | $34.51 | $33.03 | 44,773 |
| 2019-07-17 | $33.89 | $34.05 | $33.44 | $33.44 | $32.01 | 62,460 |
| 2019-07-16 | $34.34 | $34.50 | $33.86 | $33.92 | $32.47 | 39,142 |
| 2019-07-15 | $34.52 | $34.73 | $33.84 | $34.21 | $32.75 | 87,329 |
| 2019-07-12 | $33.84 | $34.53 | $33.84 | $34.42 | $32.95 | 50,838 |
| 2019-07-11 | $34.10 | $34.33 | $33.51 | $33.90 | $32.45 | 55,531 |
| 2019-07-10 | $34.07 | $34.33 | $33.53 | $34.10 | $32.64 | 34,877 |
| 2019-07-09 | $34.56 | $34.78 | $33.00 | $34.00 | $32.55 | 86,404 |
| 2019-07-08 | $34.72 | $35.00 | $34.48 | $34.85 | $33.36 | 54,565 |
| 2019-07-05 | $34.57 | $35.01 | $34.51 | $34.91 | $33.42 | 34,435 |
| 2019-07-03 | $34.01 | $34.92 | $33.72 | $34.69 | $33.21 | 111,694 |
| 2019-07-02 | $33.21 | $34.37 | $33.21 | $33.99 | $32.54 | 85,588 |
| 2019-07-01 | $33.02 | $33.49 | $32.84 | $33.38 | $31.95 | 168,328 |
| 2019-06-28 | $33.02 | $33.45 | $32.81 | $33.00 | $31.59 | 490,616 |
| 2019-06-27 | $32.49 | $32.99 | $32.49 | $32.99 | $31.58 | 51,105 |
| 2019-06-26 | $33.03 | $33.18 | $32.46 | $32.55 | $31.16 | 34,584 |
| 2019-06-25 | $32.93 | $33.45 | $32.63 | $33.00 | $31.59 | 56,205 |
| 2019-06-24 | $33.96 | $34.20 | $32.84 | $33.09 | $31.67 | 63,024 |
| 2019-06-21 | $33.78 | $34.27 | $33.59 | $34.00 | $32.55 | 76,321 |
| 2019-06-20 | $34.39 | $34.39 | $33.52 | $33.99 | $32.54 | 45,004 |
| 2019-06-19 | $33.71 | $34.50 | $33.67 | $34.40 | $32.93 | 43,635 |
| 2019-06-18 | $33.57 | $33.87 | $33.44 | $33.84 | $32.39 | 24,355 |
| 2019-06-17 | $33.51 | $33.90 | $33.47 | $33.66 | $32.22 | 30,435 |
| 2019-06-14 | $33.62 | $33.94 | $33.36 | $33.43 | $32.00 | 24,913 |
| 2019-06-13 | $33.90 | $34.16 | $33.67 | $33.67 | $32.23 | 21,507 |
| 2019-06-12 | $34.03 | $34.24 | $33.52 | $33.99 | $32.54 | 39,845 |
| 2019-06-11 | $33.92 | $34.45 | $33.37 | $33.98 | $32.53 | 66,650 |
| 2019-06-10 | $33.48 | $34.42 | $33.48 | $34.03 | $32.57 | 386,622 |
| 2019-06-07 | $33.73 | $33.76 | $33.12 | $33.37 | $31.94 | 17,296 |
| 2019-06-06 | $33.69 | $33.69 | $33.05 | $33.54 | $32.11 | 19,920 |
| 2019-06-05 | $33.31 | $33.95 | $33.22 | $33.78 | $32.34 | 28,714 |
| 2019-06-04 | $33.45 | $33.62 | $32.77 | $33.40 | $31.97 | 44,939 |
| 2019-06-03 | $33.23 | $33.79 | $32.96 | $33.28 | $31.86 | 27,614 |
| 2019-05-31 | $33.62 | $34.00 | $33.05 | $33.36 | $31.93 | 44,864 |
| 2019-05-30 | $33.39 | $34.11 | $33.20 | $34.08 | $32.62 | 36,415 |
| 2019-05-29 | $33.20 | $33.79 | $32.99 | $33.56 | $32.12 | 39,345 |
| 2019-05-28 | $33.10 | $33.84 | $33.10 | $33.23 | $31.81 | 30,670 |
| 2019-05-24 | $32.96 | $33.74 | $32.96 | $33.16 | $31.74 | 14,595 |
| 2019-05-23 | $33.30 | $33.76 | $32.72 | $33.27 | $31.85 | 17,701 |
| 2019-05-22 | $34.10 | $34.10 | $33.32 | $33.55 | $32.12 | 14,702 |
| 2019-05-21 | $33.00 | $34.17 | $32.57 | $34.16 | $32.70 | 37,447 |
| 2019-05-20 | $33.62 | $33.94 | $32.84 | $32.84 | $31.44 | 14,752 |
| 2019-05-17 | $33.27 | $33.87 | $33.26 | $33.86 | $32.41 | 23,790 |
| 2019-05-16 | $33.86 | $33.87 | $33.26 | $33.60 | $32.16 | 14,395 |
| 2019-05-15 | $34.21 | $34.63 | $33.67 | $33.78 | $32.30 | 29,263 |
| 2019-05-14 | $33.86 | $34.60 | $33.85 | $34.31 | $32.81 | 24,253 |
| 2019-05-13 | $33.72 | $34.16 | $32.74 | $33.99 | $32.50 | 36,779 |
| 2019-05-10 | $33.89 | $34.20 | $33.67 | $34.19 | $32.70 | 17,618 |
| 2019-05-09 | $34.05 | $34.18 | $33.71 | $33.95 | $32.47 | 10,112 |
| 2019-05-08 | $34.19 | $34.46 | $34.07 | $34.14 | $32.65 | 22,122 |
| 2019-05-07 | $34.38 | $34.45 | $33.69 | $34.10 | $32.61 | 30,393 |
| 2019-05-06 | $34.21 | $34.98 | $34.20 | $34.59 | $33.08 | 18,683 |
| 2019-05-03 | $34.52 | $34.76 | $33.98 | $34.64 | $33.13 | 35,948 |
| 2019-05-02 | $34.45 | $34.55 | $33.75 | $34.38 | $32.88 | 12,450 |
| 2019-05-01 | $34.65 | $35.00 | $34.01 | $34.11 | $32.62 | 18,777 |
| 2019-04-30 | $35.05 | $35.28 | $34.04 | $34.84 | $33.32 | 44,148 |
| 2019-04-29 | $35.00 | $35.43 | $34.55 | $35.02 | $33.49 | 36,795 |
| 2019-04-26 | $34.83 | $35.15 | $33.90 | $35.00 | $33.47 | 35,699 |
| 2019-04-25 | $34.43 | $35.03 | $32.54 | $34.71 | $33.19 | 53,544 |
| 2019-04-24 | $34.48 | $34.70 | $33.76 | $34.33 | $32.83 | 18,626 |
| 2019-04-23 | $33.91 | $34.80 | $33.57 | $34.49 | $32.98 | 27,141 |
| 2019-04-22 | $33.90 | $34.68 | $33.80 | $34.06 | $32.57 | 25,968 |
| 2019-04-18 | $34.50 | $35.24 | $34.39 | $34.39 | $32.89 | 50,225 |
| 2019-04-17 | $34.40 | $34.56 | $33.33 | $34.49 | $32.98 | 31,757 |
| 2019-04-16 | $34.36 | $34.82 | $33.85 | $34.52 | $33.01 | 37,753 |
| 2019-04-15 | $35.01 | $35.25 | $34.30 | $34.31 | $32.81 | 22,841 |
| 2019-04-12 | $34.68 | $35.00 | $34.05 | $34.97 | $33.44 | 59,147 |
| 2019-04-11 | $34.07 | $34.54 | $33.29 | $34.42 | $32.92 | 46,291 |
| 2019-04-10 | $33.88 | $34.60 | $33.23 | $33.97 | $32.49 | 82,363 |
| 2019-04-09 | $34.45 | $34.67 | $33.69 | $33.84 | $32.36 | 36,804 |
| 2019-04-08 | $35.20 | $35.20 | $34.34 | $34.61 | $33.10 | 26,036 |
| 2019-04-05 | $34.86 | $35.38 | $34.22 | $35.24 | $33.70 | 40,356 |
| 2019-04-04 | $34.48 | $35.07 | $34.09 | $34.85 | $33.33 | 47,368 |
| 2019-04-03 | $34.70 | $34.70 | $34.05 | $34.47 | $32.96 | 31,227 |
| 2019-04-02 | $34.30 | $34.60 | $33.38 | $34.40 | $32.90 | 37,537 |
| 2019-04-01 | $34.18 | $34.94 | $33.86 | $34.29 | $32.79 | 32,597 |
| 2019-03-29 | $34.00 | $34.27 | $33.35 | $34.05 | $32.56 | 36,126 |
| 2019-03-28 | $33.64 | $33.99 | $33.26 | $33.99 | $32.50 | 17,898 |
| 2019-03-27 | $33.65 | $33.86 | $33.16 | $33.65 | $32.18 | 37,546 |
| 2019-03-26 | $32.71 | $33.72 | $32.19 | $33.64 | $32.17 | 47,049 |
| 2019-03-25 | $31.99 | $32.74 | $31.80 | $32.32 | $30.91 | 27,325 |
| 2019-03-22 | $33.20 | $33.20 | $31.68 | $32.00 | $30.60 | 62,475 |
| 2019-03-21 | $33.54 | $34.01 | $33.20 | $33.38 | $31.92 | 43,845 |
| 2019-03-20 | $35.20 | $35.20 | $33.60 | $33.72 | $32.25 | 48,063 |
| 2019-03-19 | $35.31 | $35.39 | $34.47 | $35.20 | $33.66 | 55,931 |
| 2019-03-18 | $34.68 | $35.31 | $34.53 | $35.22 | $33.68 | 93,712 |
| 2019-03-15 | $34.39 | $34.84 | $34.22 | $34.82 | $33.30 | 86,956 |
| 2019-03-14 | $34.61 | $34.69 | $34.14 | $34.44 | $32.94 | 18,974 |
| 2019-03-13 | $34.44 | $34.93 | $34.27 | $34.62 | $33.11 | 30,322 |
| 2019-03-12 | $34.42 | $34.79 | $34.01 | $34.40 | $32.90 | 14,643 |
| 2019-03-11 | $34.15 | $34.68 | $33.54 | $34.43 | $32.93 | 18,967 |
| 2019-03-08 | $34.04 | $34.43 | $33.86 | $33.98 | $32.50 | 18,621 |
| 2019-03-07 | $34.37 | $34.99 | $33.96 | $34.16 | $32.67 | 25,705 |
| 2019-03-06 | $35.76 | $36.03 | $33.86 | $34.17 | $32.68 | 46,193 |
| 2019-03-05 | $35.80 | $35.94 | $35.35 | $35.79 | $34.23 | 22,906 |
| 2019-03-04 | $35.77 | $36.23 | $35.59 | $35.75 | $34.19 | 26,817 |
| 2019-03-01 | $36.07 | $36.07 | $34.02 | $35.63 | $34.07 | 46,363 |
| 2019-02-28 | $36.04 | $36.22 | $35.61 | $36.06 | $34.48 | 34,294 |
| 2019-02-27 | $35.23 | $36.01 | $34.59 | $35.95 | $34.38 | 322,304 |
| 2019-02-26 | $35.43 | $35.64 | $34.62 | $35.24 | $33.70 | 28,351 |
| 2019-02-25 | $35.94 | $35.99 | $35.35 | $35.50 | $33.95 | 20,334 |
| 2019-02-22 | $35.70 | $36.11 | $35.30 | $35.71 | $34.15 | 43,399 |
| 2019-02-21 | $35.99 | $36.23 | $35.18 | $35.58 | $34.03 | 44,161 |
| 2019-02-20 | $35.58 | $35.98 | $34.94 | $35.91 | $34.34 | 50,271 |
| 2019-02-19 | $35.44 | $35.77 | $34.53 | $35.52 | $33.97 | 99,342 |
| 2019-02-15 | $34.92 | $36.42 | $34.92 | $35.50 | $33.95 | 99,524 |
| 2019-02-14 | $33.93 | $35.00 | $33.77 | $34.86 | $33.34 | 31,172 |
| 2019-02-13 | $34.28 | $34.41 | $33.46 | $34.12 | $32.63 | 20,074 |
| 2019-02-12 | $34.32 | $35.09 | $33.93 | $34.45 | $32.91 | 24,037 |
| 2019-02-11 | $34.21 | $34.21 | $33.69 | $34.15 | $32.63 | 11,215 |
| 2019-02-08 | $34.19 | $34.53 | $33.62 | $34.08 | $32.56 | 17,043 |
| 2019-02-07 | $35.08 | $35.34 | $34.20 | $34.30 | $32.77 | 27,406 |
| 2019-02-06 | $34.76 | $35.20 | $33.80 | $34.84 | $33.29 | 24,782 |
| 2019-02-05 | $34.85 | $35.44 | $34.57 | $34.94 | $33.38 | 31,910 |
| 2019-02-04 | $35.00 | $36.03 | $34.70 | $35.00 | $33.44 | 89,024 |
| 2019-02-01 | $34.20 | $34.77 | $33.83 | $34.68 | $33.13 | 813,273 |
| 2019-01-31 | $34.02 | $34.17 | $33.11 | $34.07 | $32.55 | 30,495 |
| 2019-01-30 | $34.85 | $34.85 | $33.82 | $34.25 | $32.72 | 46,852 |
| 2019-01-29 | $34.38 | $34.88 | $34.34 | $34.79 | $33.24 | 28,537 |
| 2019-01-28 | $34.77 | $34.89 | $34.38 | $34.67 | $33.12 | 32,909 |
| 2019-01-25 | $35.14 | $35.30 | $34.05 | $34.95 | $33.39 | 201,944 |
| 2019-01-24 | $35.22 | $35.22 | $34.23 | $34.81 | $33.26 | 28,714 |
| 2019-01-23 | $35.19 | $35.52 | $34.44 | $35.16 | $33.59 | 29,741 |
| 2019-01-22 | $35.88 | $36.31 | $35.27 | $35.29 | $33.72 | 21,264 |
| 2019-01-18 | $35.88 | $36.30 | $35.40 | $36.22 | $34.60 | 44,791 |
| 2019-01-17 | $35.97 | $36.28 | $35.51 | $36.02 | $34.41 | 43,546 |
| 2019-01-16 | $35.43 | $36.57 | $35.25 | $35.93 | $34.33 | 34,654 |
| 2019-01-15 | $34.43 | $35.47 | $34.16 | $35.18 | $33.61 | 48,991 |
| 2019-01-14 | $34.69 | $35.08 | $34.08 | $34.53 | $32.99 | 35,751 |
| 2019-01-11 | $35.13 | $35.45 | $34.76 | $34.83 | $33.28 | 25,143 |
| 2019-01-10 | $35.42 | $35.65 | $34.64 | $35.27 | $33.70 | 45,602 |
| 2019-01-09 | $35.22 | $35.74 | $34.96 | $35.73 | $34.14 | 33,998 |
| 2019-01-08 | $35.79 | $35.79 | $34.00 | $35.28 | $33.71 | 51,579 |
| 2019-01-07 | $35.84 | $36.07 | $35.25 | $35.48 | $33.90 | 66,097 |
| 2019-01-04 | $34.81 | $36.07 | $34.81 | $35.88 | $34.28 | 62,433 |
| 2019-01-03 | $34.80 | $35.41 | $34.46 | $35.23 | $33.66 | 53,541 |
| 2019-01-02 | $34.10 | $35.29 | $33.56 | $35.02 | $33.46 | 87,271 |
| 2018-12-31 | $34.36 | $35.05 | $33.42 | $34.08 | $32.56 | 60,007 |
| 2018-12-28 | $33.40 | $34.84 | $33.08 | $34.20 | $32.67 | 55,375 |
| 2018-12-27 | $32.92 | $33.38 | $31.76 | $33.33 | $31.84 | 147,999 |
| 2018-12-26 | $32.39 | $33.51 | $30.43 | $33.40 | $31.91 | 57,604 |
| 2018-12-24 | $31.94 | $33.30 | $31.90 | $32.37 | $30.93 | 32,107 |
| 2018-12-21 | $32.77 | $32.77 | $30.55 | $32.27 | $30.83 | 242,197 |
| 2018-12-20 | $33.48 | $33.75 | $32.60 | $32.67 | $31.21 | 135,303 |
| 2018-12-19 | $35.81 | $36.00 | $33.45 | $33.75 | $32.24 | 179,713 |
| 2018-12-18 | $36.84 | $37.09 | $35.71 | $36.01 | $34.40 | 332,297 |
| 2018-12-17 | $36.70 | $37.15 | $36.21 | $36.59 | $34.96 | 202,085 |
| 2018-12-14 | $37.02 | $37.15 | $36.30 | $36.83 | $35.19 | 122,260 |
| 2018-12-13 | $37.49 | $37.60 | $36.79 | $37.23 | $35.57 | 178,071 |
| 2018-12-12 | $37.13 | $37.50 | $36.61 | $37.33 | $35.63 | 132,093 |
| 2018-12-11 | $36.84 | $37.38 | $35.98 | $36.70 | $35.03 | 66,476 |
| 2018-12-10 | $35.40 | $37.98 | $35.25 | $37.00 | $35.32 | 305,513 |
| 2018-12-07 | $34.82 | $36.04 | $34.36 | $35.36 | $33.75 | 88,686 |
| 2018-12-06 | $33.93 | $35.11 | $33.80 | $34.91 | $33.32 | 133,058 |
| 2018-12-04 | $36.88 | $37.63 | $33.76 | $34.48 | $32.91 | 71,498 |
| 2018-12-03 | $37.56 | $37.89 | $36.53 | $36.99 | $35.31 | 69,372 |
| 2018-11-30 | $37.29 | $38.10 | $37.03 | $37.38 | $35.68 | 195,408 |
| 2018-11-29 | $37.43 | $38.13 | $36.43 | $37.29 | $35.60 | 100,453 |
| 2018-11-28 | $37.59 | $38.73 | $37.11 | $37.83 | $36.11 | 99,161 |
| 2018-11-27 | $37.32 | $37.57 | $36.91 | $37.44 | $35.74 | 36,125 |
| 2018-11-26 | $37.80 | $37.84 | $37.09 | $37.40 | $35.70 | 47,637 |
| 2018-11-23 | $36.93 | $37.75 | $36.93 | $37.57 | $35.86 | 18,580 |
| 2018-11-21 | $37.05 | $37.74 | $36.51 | $37.09 | $35.40 | 53,026 |
| 2018-11-20 | $37.00 | $37.50 | $35.53 | $37.19 | $35.50 | 114,919 |
| 2018-11-19 | $37.45 | $37.99 | $36.17 | $37.22 | $35.53 | 85,905 |
| 2018-11-16 | $37.66 | $37.97 | $36.69 | $37.50 | $35.80 | 67,092 |
| 2018-11-15 | $36.23 | $38.24 | $36.23 | $37.64 | $35.93 | 152,424 |
| 2018-11-14 | $36.90 | $37.21 | $35.80 | $36.33 | $34.68 | 113,194 |
| 2018-11-13 | $36.81 | $37.31 | $36.32 | $36.55 | $34.89 | 87,265 |
| 2018-11-12 | $37.34 | $37.64 | $36.71 | $36.73 | $35.06 | 102,681 |
| 2018-11-09 | $37.37 | $37.84 | $36.89 | $37.45 | $35.75 | 70,616 |
| 2018-11-08 | $37.99 | $38.55 | $37.03 | $37.45 | $35.75 | 86,086 |
| 2018-11-07 | $38.83 | $38.94 | $37.32 | $38.17 | $36.44 | 55,258 |
| 2018-11-06 | $38.26 | $38.99 | $38.26 | $38.67 | $36.91 | 15,744 |
| 2018-11-05 | $37.33 | $38.25 | $37.25 | $38.23 | $36.49 | 46,319 |
| 2018-11-02 | $37.40 | $37.50 | $37.02 | $37.22 | $35.53 | 14,085 |
| 2018-11-01 | $37.50 | $37.73 | $37.15 | $37.23 | $35.54 | 47,451 |
| 2018-10-31 | $37.54 | $37.99 | $37.25 | $37.35 | $35.65 | 44,865 |
| 2018-10-30 | $36.53 | $37.27 | $36.25 | $37.19 | $35.50 | 81,587 |
| 2018-10-29 | $36.37 | $36.50 | $35.30 | $36.40 | $34.75 | 29,936 |
| 2018-10-26 | $34.49 | $36.26 | $34.49 | $35.93 | $34.30 | 65,109 |
| 2018-10-25 | $33.29 | $34.88 | $32.10 | $34.76 | $33.18 | 76,856 |
| 2018-10-24 | $34.31 | $34.63 | $33.94 | $34.01 | $32.46 | 87,956 |
| 2018-10-23 | $32.59 | $34.38 | $27.41 | $34.31 | $32.75 | 156,945 |
| 2018-10-22 | $35.24 | $35.47 | $33.41 | $33.58 | $32.05 | 61,156 |
| 2018-10-19 | $36.05 | $36.40 | $35.26 | $35.37 | $33.76 | 45,886 |
| 2018-10-18 | $36.83 | $37.00 | $36.05 | $36.10 | $34.46 | 68,470 |
| 2018-10-17 | $37.11 | $37.71 | $36.80 | $37.00 | $35.32 | 22,162 |
| 2018-10-16 | $36.50 | $37.75 | $36.50 | $37.35 | $35.65 | 49,183 |
| 2018-10-15 | $36.33 | $36.60 | $36.05 | $36.45 | $34.79 | 37,914 |
| 2018-10-12 | $38.09 | $38.17 | $36.10 | $36.30 | $34.65 | 162,633 |
| 2018-10-11 | $38.92 | $39.25 | $37.50 | $37.65 | $35.94 | 62,275 |
| 2018-10-10 | $39.21 | $39.40 | $38.56 | $38.99 | $37.22 | 73,905 |
| 2018-10-09 | $39.47 | $39.68 | $39.15 | $39.22 | $37.44 | 17,442 |
| 2018-10-08 | $39.55 | $39.74 | $39.15 | $39.45 | $37.66 | 25,811 |
| 2018-10-05 | $39.33 | $39.64 | $38.99 | $39.38 | $37.59 | 21,722 |
| 2018-10-04 | $39.02 | $39.69 | $38.49 | $39.20 | $37.42 | 29,942 |
| 2018-10-03 | $37.88 | $39.15 | $37.44 | $39.10 | $37.32 | 44,427 |
| 2018-10-02 | $37.95 | $37.95 | $37.47 | $37.79 | $36.07 | 43,169 |
| 2018-10-01 | $37.77 | $37.98 | $37.37 | $37.64 | $35.93 | 51,253 |
| 2018-09-28 | $37.36 | $37.70 | $37.36 | $37.65 | $35.94 | 25,416 |
| 2018-09-27 | $37.15 | $37.74 | $37.10 | $37.49 | $35.79 | 45,278 |
| 2018-09-26 | $37.26 | $37.99 | $36.69 | $37.10 | $35.41 | 73,145 |
| 2018-09-25 | $38.47 | $38.58 | $37.07 | $37.16 | $35.47 | 66,389 |
| 2018-09-24 | $38.81 | $39.49 | $38.37 | $38.37 | $36.63 | 82,381 |
| 2018-09-21 | $39.26 | $39.51 | $38.57 | $38.75 | $36.99 | 233,701 |
| 2018-09-20 | $38.96 | $39.94 | $38.72 | $39.24 | $37.46 | 91,375 |
| 2018-09-19 | $38.93 | $39.02 | $38.33 | $38.71 | $36.95 | 73,682 |
| 2018-09-18 | $39.10 | $39.35 | $38.32 | $38.94 | $37.17 | 55,868 |
| 2018-09-17 | $39.06 | $40.19 | $38.97 | $39.05 | $37.28 | 31,905 |
| 2018-09-14 | $39.84 | $40.00 | $39.14 | $39.20 | $37.42 | 40,294 |
| 2018-09-13 | $40.21 | $40.21 | $39.42 | $39.86 | $38.05 | 101,107 |
| 2018-09-12 | $40.83 | $40.90 | $39.49 | $40.10 | $38.25 | 104,494 |
| 2018-09-11 | $41.22 | $41.49 | $40.83 | $40.90 | $39.01 | 31,955 |
| 2018-09-10 | $41.55 | $41.55 | $40.84 | $41.28 | $39.37 | 59,645 |
| 2018-09-07 | $41.16 | $41.79 | $40.78 | $41.33 | $39.42 | 64,361 |
| 2018-09-06 | $41.00 | $41.30 | $40.70 | $41.13 | $39.23 | 63,603 |
| 2018-09-05 | $40.41 | $40.96 | $40.37 | $40.95 | $39.06 | 74,978 |
| 2018-09-04 | $40.48 | $40.50 | $40.06 | $40.46 | $38.59 | 35,420 |
| 2018-08-31 | $40.52 | $40.95 | $40.10 | $40.52 | $38.65 | 31,692 |
| 2018-08-30 | $40.70 | $40.88 | $40.15 | $40.55 | $38.68 | 31,560 |
| 2018-08-29 | $40.54 | $40.70 | $40.18 | $40.65 | $38.77 | 36,056 |
| 2018-08-28 | $40.85 | $40.89 | $40.01 | $40.54 | $38.67 | 56,953 |
| 2018-08-27 | $40.88 | $41.86 | $40.47 | $40.76 | $38.88 | 107,483 |
| 2018-08-24 | $41.25 | $41.50 | $39.87 | $40.67 | $38.79 | 148,197 |
| 2018-08-23 | $41.07 | $41.46 | $40.66 | $41.34 | $39.43 | 40,448 |
| 2018-08-22 | $41.16 | $41.33 | $40.27 | $41.11 | $39.21 | 55,445 |
| 2018-08-21 | $41.01 | $41.33 | $40.85 | $41.19 | $39.29 | 49,876 |
| 2018-08-20 | $40.82 | $41.13 | $40.62 | $41.00 | $39.11 | 64,089 |
| 2018-08-17 | $39.50 | $41.24 | $39.50 | $40.81 | $38.92 | 85,915 |
| 2018-08-16 | $39.62 | $40.09 | $38.86 | $39.65 | $37.82 | 68,562 |
| 2018-08-15 | $40.15 | $40.50 | $39.02 | $39.41 | $37.59 | 47,307 |
| 2018-08-14 | $40.18 | $40.27 | $39.98 | $40.23 | $38.37 | 71,429 |
| 2018-08-13 | $40.01 | $40.45 | $39.26 | $39.98 | $38.13 | 36,443 |
| 2018-08-10 | $39.62 | $40.61 | $39.03 | $40.21 | $38.35 | 52,010 |
| 2018-08-09 | $39.94 | $40.15 | $39.72 | $39.82 | $37.98 | 42,646 |
| 2018-08-08 | $40.04 | $40.27 | $39.60 | $40.01 | $38.16 | 35,580 |
| 2018-08-07 | $40.10 | $40.33 | $39.47 | $40.01 | $38.16 | 109,275 |
| 2018-08-06 | $40.00 | $40.22 | $39.14 | $40.08 | $38.23 | 54,063 |
| 2018-08-03 | $40.33 | $40.47 | $39.51 | $39.70 | $37.87 | 41,798 |
| 2018-08-02 | $39.50 | $40.88 | $38.00 | $40.26 | $38.40 | 72,593 |
| 2018-08-01 | $40.65 | $41.00 | $39.90 | $40.56 | $38.69 | 54,821 |
| 2018-07-31 | $40.41 | $40.64 | $39.12 | $40.62 | $38.74 | 58,823 |
| 2018-07-30 | $40.28 | $41.01 | $39.68 | $40.37 | $38.50 | 47,038 |
| 2018-07-27 | $40.88 | $40.88 | $39.80 | $40.15 | $38.29 | 23,932 |
| 2018-07-26 | $39.13 | $40.90 | $39.03 | $40.62 | $38.74 | 186,247 |
| 2018-07-25 | $39.20 | $39.26 | $38.70 | $38.94 | $37.14 | 84,168 |
| 2018-07-24 | $39.90 | $39.90 | $39.11 | $39.30 | $37.48 | 30,006 |
| 2018-07-23 | $39.71 | $39.95 | $39.61 | $39.88 | $38.04 | 57,050 |
| 2018-07-20 | $39.44 | $39.95 | $39.44 | $39.75 | $37.91 | 24,096 |
| 2018-07-19 | $39.08 | $39.95 | $39.08 | $39.63 | $37.80 | 32,406 |
| 2018-07-18 | $39.01 | $39.60 | $38.99 | $39.13 | $37.32 | 25,267 |
| 2018-07-17 | $39.31 | $39.99 | $39.04 | $39.14 | $37.33 | 36,557 |
| 2018-07-16 | $39.48 | $39.70 | $39.41 | $39.50 | $37.67 | 23,555 |
| 2018-07-13 | $39.00 | $39.57 | $38.66 | $39.48 | $37.66 | 102,900 |
| 2018-07-12 | $39.26 | $39.33 | $38.98 | $39.06 | $37.26 | 45,549 |
| 2018-07-11 | $39.61 | $40.75 | $39.08 | $39.17 | $37.36 | 110,352 |
| 2018-07-10 | $40.48 | $40.85 | $39.05 | $39.80 | $37.96 | 115,300 |
| 2018-07-09 | $39.52 | $41.17 | $39.42 | $39.99 | $38.14 | 118,802 |
| 2018-07-06 | $40.32 | $40.62 | $39.55 | $39.69 | $37.86 | 80,525 |
| 2018-07-05 | $40.09 | $41.06 | $40.09 | $40.32 | $38.46 | 78,742 |
| 2018-07-03 | $41.47 | $41.47 | $40.02 | $40.27 | $38.41 | 45,790 |
| 2018-07-02 | $40.86 | $41.41 | $40.06 | $41.22 | $39.32 | 39,107 |
| 2018-06-29 | $40.75 | $41.45 | $39.60 | $40.94 | $39.05 | 66,489 |
| 2018-06-28 | $40.24 | $40.85 | $39.67 | $40.50 | $38.63 | 95,697 |
| 2018-06-27 | $40.06 | $40.09 | $39.24 | $39.53 | $37.70 | 111,353 |
| 2018-06-26 | $40.25 | $40.56 | $39.95 | $39.98 | $38.13 | 72,780 |
| 2018-06-25 | $41.25 | $42.00 | $39.70 | $39.98 | $38.13 | 210,801 |
| 2018-06-22 | $40.23 | $41.38 | $39.56 | $41.38 | $39.47 | 2,217,786 |
| 2018-06-21 | $41.09 | $41.12 | $39.40 | $39.95 | $38.10 | 142,481 |
| 2018-06-20 | $41.00 | $41.50 | $40.67 | $40.88 | $38.99 | 155,777 |
| 2018-06-19 | $40.95 | $42.22 | $40.03 | $40.95 | $39.06 | 158,351 |
| 2018-06-18 | $40.48 | $42.31 | $39.83 | $40.49 | $38.62 | 397,218 |
| 2018-06-15 | $40.78 | $41.00 | $39.71 | $40.75 | $38.87 | 246,840 |
| 2018-06-14 | $40.58 | $41.55 | $40.18 | $40.88 | $38.99 | 166,891 |
| 2018-06-13 | $40.20 | $40.75 | $38.76 | $40.32 | $38.43 | 136,026 |
| 2018-06-12 | $39.90 | $41.69 | $38.53 | $40.49 | $38.59 | 134,874 |
| 2018-06-11 | $38.92 | $40.00 | $38.47 | $39.48 | $37.63 | 122,757 |
| 2018-06-08 | $38.79 | $39.19 | $38.25 | $38.65 | $36.83 | 46,519 |
| 2018-06-07 | $39.23 | $39.37 | $38.00 | $39.04 | $37.21 | 52,969 |
| 2018-06-06 | $38.85 | $39.81 | $37.51 | $38.84 | $37.02 | 92,522 |
| 2018-06-05 | $38.09 | $38.83 | $38.00 | $38.62 | $36.81 | 46,902 |
| 2018-06-04 | $38.66 | $38.68 | $36.52 | $38.31 | $36.51 | 68,301 |
| 2018-06-01 | $38.91 | $39.00 | $38.00 | $38.41 | $36.61 | 57,787 |
| 2018-05-31 | $38.13 | $38.92 | $37.56 | $38.84 | $37.02 | 35,953 |
| 2018-05-30 | $38.08 | $38.86 | $37.38 | $38.56 | $36.75 | 35,003 |
| 2018-05-29 | $38.71 | $39.50 | $38.21 | $38.97 | $37.14 | 89,489 |
| 2018-05-25 | $38.24 | $39.62 | $37.59 | $38.94 | $37.11 | 138,694 |
| 2018-05-24 | $37.50 | $38.20 | $36.74 | $38.10 | $36.31 | 84,894 |
| 2018-05-23 | $37.35 | $37.60 | $37.14 | $37.56 | $35.80 | 35,843 |
| 2018-05-22 | $37.60 | $37.60 | $37.28 | $37.49 | $35.73 | 87,542 |
| 2018-05-21 | $36.50 | $37.75 | $36.50 | $37.44 | $35.68 | 72,704 |
| 2018-05-18 | $37.28 | $37.50 | $36.97 | $37.47 | $35.71 | 70,799 |
| 2018-05-17 | $36.93 | $37.18 | $36.75 | $37.17 | $35.42 | 109,771 |
| 2018-05-16 | $36.99 | $36.99 | $36.55 | $36.77 | $35.04 | 48,106 |
| 2018-05-15 | $36.81 | $37.00 | $36.51 | $36.75 | $35.02 | 173,413 |
| 2018-05-14 | $37.21 | $37.37 | $36.34 | $36.83 | $35.10 | 172,076 |
| 2018-05-11 | $36.88 | $37.35 | $36.50 | $37.16 | $35.41 | 128,251 |
| 2018-05-10 | $37.50 | $37.89 | $36.26 | $36.74 | $35.01 | 293,426 |
| 2018-05-09 | $36.25 | $37.90 | $36.12 | $37.50 | $35.74 | 1,730,552 |
| 2018-05-08 | $34.00 | $34.00 | $34.00 | $34.00 | $32.40 | 0 |
Origin Bancorp Inc (OBNK) News Headlines
Recent Origin Bancorp Inc (OBNK) News
Similar Companies to Origin Bancorp Inc (OBNK) 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 |