Caleres Inc (CAL) Exchange: NYSE
Data as of May 9, 2025
$14.92 ($0.52) 3.61%
Caleres Inc - Daily Information
Click for more stock information on Caleres Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $14.78 |
| Previous Close | $14.92 |
| High | $15.30 |
| Low | $14.57 |
| Adjusted Open | $14.78 |
| Previous Adjusted Close | $14.92 |
| Adjusted High | $15.30 |
| Adjusted Low | $14.57 |
About Caleres Inc (CAL)
Caleres Inc. is a well-known retail footwear company. It was founded in 1878 and operates a global portfolio of 500+ brands, including many renowned shoe brands like Dr. Scholl's, Naturalizer, and Ryka. Since it was first established, Caleres has seen tremendous growth in almost all areas of its business, including revenue, profits, and employee numbers. Currently, Caleres employs nearly 9,000 people across the globe and continues to expand its reach and versatility in the footwear market.
Invest in Caleres Inc (CAL)
Historical Stock Data for Caleres Inc (CAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $14.78 | $15.30 | $14.57 | $14.92 | $14.92 | 986,075 |
| 2025-05-06 | $15.04 | $15.06 | $14.38 | $14.40 | $14.40 | 1,076,171 |
| 2025-05-05 | $15.84 | $16.01 | $15.25 | $15.26 | $15.26 | 537,802 |
| 2025-05-02 | $15.60 | $16.13 | $15.52 | $15.89 | $15.89 | 573,385 |
| 2025-05-01 | $15.32 | $15.64 | $15.07 | $15.34 | $15.34 | 463,374 |
| 2025-04-30 | $15.03 | $15.33 | $14.80 | $15.24 | $15.24 | 543,648 |
| 2025-04-29 | $15.52 | $15.53 | $15.01 | $15.50 | $15.50 | 573,116 |
| 2025-04-28 | $15.53 | $15.88 | $15.29 | $15.62 | $15.62 | 429,733 |
| 2025-04-25 | $15.61 | $15.61 | $15.06 | $15.48 | $15.48 | 563,883 |
| 2025-04-24 | $15.07 | $15.84 | $14.92 | $15.71 | $15.71 | 748,309 |
| 2025-04-23 | $15.93 | $16.46 | $15.01 | $15.04 | $15.04 | 1,048,235 |
| 2025-04-22 | $15.42 | $15.58 | $14.90 | $15.32 | $15.32 | 898,666 |
| 2025-04-21 | $15.09 | $15.29 | $14.64 | $15.28 | $15.28 | 721,290 |
| 2025-04-17 | $14.35 | $15.30 | $14.25 | $15.26 | $15.26 | 843,062 |
| 2025-04-16 | $15.04 | $15.40 | $14.28 | $14.40 | $14.40 | 857,300 |
| 2025-04-15 | $15.48 | $15.78 | $14.81 | $15.07 | $15.07 | 1,458,606 |
| 2025-04-14 | $16.35 | $16.35 | $15.21 | $15.58 | $15.58 | 937,907 |
| 2025-04-11 | $16.07 | $16.28 | $15.00 | $15.94 | $15.94 | 1,050,118 |
| 2025-04-10 | $16.55 | $16.55 | $15.32 | $16.23 | $16.23 | 1,392,352 |
| 2025-04-09 | $14.53 | $17.60 | $14.35 | $17.07 | $17.07 | 1,836,653 |
| 2025-04-08 | $16.48 | $16.48 | $14.33 | $14.77 | $14.77 | 1,711,472 |
| 2025-04-07 | $15.42 | $16.56 | $14.66 | $16.02 | $16.02 | 1,936,898 |
| 2025-04-04 | $14.75 | $16.53 | $14.38 | $16.09 | $16.09 | 1,533,801 |
| 2025-04-03 | $16.22 | $16.41 | $14.46 | $15.52 | $15.52 | 2,756,464 |
| 2025-04-02 | $17.25 | $18.08 | $17.25 | $17.83 | $17.83 | 995,772 |
| 2025-04-01 | $17.73 | $17.97 | $17.43 | $17.71 | $17.71 | 944,859 |
| 2025-03-31 | $16.96 | $17.42 | $16.80 | $17.23 | $17.23 | 896,534 |
| 2025-03-28 | $17.73 | $17.75 | $16.91 | $17.30 | $17.30 | 1,008,494 |
| 2025-03-27 | $17.72 | $17.99 | $17.46 | $17.91 | $17.91 | 1,023,564 |
| 2025-03-26 | $17.34 | $17.68 | $16.94 | $17.66 | $17.59 | 978,412 |
| 2025-03-25 | $17.42 | $17.69 | $17.05 | $17.28 | $17.21 | 1,389,592 |
| 2025-03-24 | $16.79 | $17.68 | $16.67 | $17.60 | $17.53 | 1,288,716 |
| 2025-03-21 | $16.48 | $16.78 | $16.04 | $16.50 | $16.50 | 2,820,233 |
| 2025-03-20 | $16.80 | $17.70 | $15.96 | $16.84 | $16.84 | 1,649,775 |
| 2025-03-19 | $16.45 | $16.67 | $16.17 | $16.39 | $16.39 | 1,172,524 |
| 2025-03-18 | $16.24 | $16.24 | $15.60 | $16.23 | $16.23 | 745,253 |
| 2025-03-17 | $15.77 | $16.57 | $15.63 | $16.37 | $16.37 | 978,255 |
| 2025-03-14 | $15.57 | $15.57 | $15.25 | $15.47 | $15.47 | 775,937 |
| 2025-03-13 | $15.51 | $15.92 | $15.00 | $15.27 | $15.27 | 755,272 |
| 2025-03-12 | $15.89 | $16.04 | $15.28 | $15.44 | $15.44 | 753,817 |
| 2025-03-11 | $17.19 | $17.19 | $15.80 | $15.80 | $15.80 | 874,068 |
| 2025-03-10 | $17.25 | $17.72 | $17.02 | $17.28 | $17.28 | 1,066,874 |
| 2025-03-07 | $16.72 | $17.56 | $16.54 | $17.36 | $17.36 | 1,146,905 |
| 2025-03-06 | $16.24 | $17.10 | $16.14 | $16.87 | $16.87 | 930,792 |
| 2025-03-05 | $16.37 | $16.48 | $15.94 | $16.43 | $16.43 | 749,816 |
| 2025-03-04 | $15.80 | $16.58 | $15.24 | $16.32 | $16.32 | 1,204,336 |
| 2025-03-03 | $16.21 | $16.63 | $15.77 | $16.10 | $16.10 | 815,093 |
| 2025-02-28 | $16.10 | $16.18 | $15.60 | $16.16 | $16.16 | 1,006,740 |
| 2025-02-27 | $16.53 | $16.56 | $15.86 | $16.02 | $16.02 | 664,656 |
| 2025-02-26 | $16.82 | $17.22 | $16.26 | $16.55 | $16.55 | 887,272 |
| 2025-02-25 | $16.40 | $16.74 | $16.09 | $16.68 | $16.68 | 747,274 |
| 2025-02-24 | $16.50 | $16.54 | $16.06 | $16.33 | $16.33 | 894,975 |
| 2025-02-21 | $17.15 | $17.15 | $16.09 | $16.28 | $16.28 | 894,167 |
| 2025-02-20 | $16.89 | $17.14 | $16.70 | $16.81 | $16.81 | 612,248 |
| 2025-02-19 | $16.31 | $17.31 | $16.28 | $17.02 | $17.02 | 811,995 |
| 2025-02-18 | $17.30 | $17.37 | $16.48 | $16.49 | $16.49 | 795,258 |
| 2025-02-14 | $17.69 | $17.88 | $17.06 | $17.33 | $17.33 | 518,920 |
| 2025-02-13 | $17.40 | $17.62 | $17.16 | $17.49 | $17.49 | 615,049 |
| 2025-02-12 | $17.00 | $17.22 | $16.77 | $17.07 | $17.07 | 789,294 |
| 2025-02-11 | $17.18 | $17.56 | $16.93 | $17.32 | $17.32 | 589,322 |
| 2025-02-10 | $16.77 | $17.62 | $16.26 | $17.38 | $17.38 | 726,453 |
| 2025-02-07 | $17.09 | $17.40 | $16.51 | $16.68 | $16.68 | 784,829 |
| 2025-02-06 | $17.96 | $18.38 | $17.23 | $17.24 | $17.24 | 625,591 |
| 2025-02-05 | $17.20 | $17.80 | $17.19 | $17.70 | $17.70 | 860,936 |
| 2025-02-04 | $17.19 | $17.63 | $17.15 | $17.16 | $17.16 | 636,183 |
| 2025-02-03 | $17.77 | $17.97 | $17.12 | $17.18 | $17.18 | 1,018,769 |
| 2025-01-31 | $18.93 | $19.25 | $18.30 | $18.33 | $18.33 | 745,888 |
| 2025-01-30 | $19.22 | $19.42 | $18.67 | $19.07 | $19.07 | 619,482 |
| 2025-01-29 | $19.35 | $19.41 | $18.97 | $19.04 | $19.04 | 631,014 |
| 2025-01-28 | $19.70 | $19.73 | $19.24 | $19.36 | $19.36 | 592,297 |
| 2025-01-27 | $20.16 | $20.41 | $19.68 | $19.78 | $19.78 | 583,056 |
| 2025-01-24 | $20.15 | $20.49 | $20.02 | $20.04 | $20.04 | 545,322 |
| 2025-01-23 | $20.07 | $20.47 | $19.91 | $20.14 | $20.14 | 620,901 |
| 2025-01-22 | $19.60 | $20.01 | $19.21 | $19.77 | $19.77 | 603,507 |
| 2025-01-21 | $20.05 | $20.23 | $19.63 | $19.68 | $19.68 | 588,179 |
| 2025-01-17 | $20.43 | $20.62 | $19.75 | $19.75 | $19.75 | 462,629 |
| 2025-01-16 | $20.40 | $20.48 | $19.82 | $20.14 | $20.14 | 919,921 |
| 2025-01-15 | $21.00 | $21.25 | $20.41 | $20.54 | $20.54 | 483,474 |
| 2025-01-14 | $20.39 | $20.63 | $19.91 | $20.37 | $20.37 | 738,441 |
| 2025-01-13 | $20.67 | $20.84 | $19.90 | $20.38 | $20.38 | 1,093,695 |
| 2025-01-10 | $21.17 | $21.65 | $20.97 | $21.15 | $21.15 | 519,812 |
| 2025-01-08 | $21.78 | $21.87 | $21.17 | $21.57 | $21.57 | 580,465 |
| 2025-01-07 | $21.96 | $22.61 | $21.80 | $22.07 | $22.07 | 580,121 |
| 2025-01-06 | $22.12 | $22.49 | $21.75 | $21.83 | $21.83 | 811,284 |
| 2025-01-03 | $22.55 | $22.79 | $21.86 | $21.87 | $21.87 | 810,061 |
| 2025-01-02 | $23.31 | $23.82 | $22.40 | $22.49 | $22.49 | 470,606 |
| 2024-12-31 | $23.20 | $23.68 | $22.80 | $23.16 | $23.16 | 697,833 |
| 2024-12-30 | $23.20 | $23.23 | $22.33 | $22.94 | $22.94 | 739,893 |
| 2024-12-27 | $23.41 | $23.54 | $22.94 | $23.44 | $23.44 | 605,396 |
| 2024-12-26 | $23.00 | $23.66 | $22.89 | $23.64 | $23.57 | 536,062 |
| 2024-12-24 | $23.04 | $23.28 | $22.51 | $23.13 | $23.06 | 298,472 |
| 2024-12-23 | $23.52 | $24.13 | $22.71 | $22.94 | $22.87 | 730,780 |
| 2024-12-20 | $22.07 | $23.88 | $22.07 | $23.53 | $23.46 | 3,050,690 |
| 2024-12-19 | $23.37 | $23.73 | $22.34 | $22.45 | $22.38 | 1,037,255 |
| 2024-12-18 | $24.16 | $24.33 | $23.01 | $23.21 | $23.14 | 942,666 |
| 2024-12-17 | $23.76 | $24.48 | $23.72 | $23.88 | $23.81 | 739,589 |
| 2024-12-16 | $24.98 | $25.04 | $23.74 | $23.81 | $23.74 | 900,827 |
| 2024-12-13 | $24.72 | $25.11 | $24.51 | $25.01 | $24.94 | 801,859 |
| 2024-12-12 | $26.03 | $26.16 | $24.62 | $24.70 | $24.63 | 1,186,507 |
| 2024-12-11 | $27.11 | $27.11 | $26.04 | $26.07 | $25.99 | 634,432 |
| 2024-12-10 | $26.63 | $27.41 | $26.57 | $26.97 | $26.89 | 687,102 |
| 2024-12-09 | $27.68 | $28.27 | $26.92 | $26.97 | $26.89 | 979,028 |
| 2024-12-06 | $26.99 | $27.50 | $26.73 | $27.18 | $27.10 | 976,029 |
| 2024-12-05 | $27.08 | $29.43 | $26.05 | $26.57 | $26.49 | 2,523,637 |
| 2024-12-04 | $32.16 | $33.22 | $31.99 | $33.20 | $33.10 | 549,712 |
| 2024-12-03 | $32.42 | $32.61 | $31.80 | $32.47 | $32.37 | 434,208 |
| 2024-12-02 | $31.22 | $32.75 | $31.00 | $32.35 | $32.25 | 558,112 |
| 2024-11-29 | $31.22 | $31.83 | $30.94 | $31.07 | $31.07 | 256,828 |
| 2024-11-27 | $31.40 | $31.86 | $31.19 | $31.63 | $31.63 | 427,322 |
| 2024-11-26 | $32.20 | $32.48 | $30.90 | $31.08 | $31.08 | 449,092 |
| 2024-11-25 | $32.19 | $33.25 | $32.05 | $32.80 | $32.80 | 782,159 |
| 2024-11-22 | $30.81 | $31.95 | $30.81 | $31.52 | $31.52 | 450,975 |
| 2024-11-21 | $29.85 | $30.70 | $29.46 | $30.46 | $30.46 | 401,100 |
| 2024-11-20 | $29.49 | $29.95 | $29.20 | $29.75 | $29.75 | 547,373 |
| 2024-11-19 | $29.44 | $30.11 | $29.35 | $29.76 | $29.76 | 379,150 |
| 2024-11-18 | $30.67 | $30.80 | $29.83 | $29.84 | $29.84 | 451,323 |
| 2024-11-15 | $30.94 | $31.29 | $30.22 | $30.54 | $30.54 | 412,846 |
| 2024-11-14 | $31.86 | $32.10 | $30.06 | $30.42 | $30.42 | 445,865 |
| 2024-11-13 | $32.10 | $32.77 | $31.75 | $31.76 | $31.76 | 433,132 |
| 2024-11-12 | $31.24 | $31.94 | $31.24 | $31.85 | $31.85 | 489,745 |
| 2024-11-11 | $30.05 | $31.32 | $30.02 | $31.29 | $31.29 | 468,099 |
| 2024-11-08 | $30.02 | $30.13 | $29.42 | $29.79 | $29.79 | 405,408 |
| 2024-11-07 | $30.19 | $30.84 | $29.97 | $30.25 | $30.25 | 469,619 |
| 2024-11-06 | $30.26 | $31.08 | $29.99 | $30.15 | $30.15 | 700,193 |
| 2024-11-05 | $28.80 | $29.29 | $28.80 | $29.17 | $29.17 | 448,323 |
| 2024-11-04 | $29.12 | $29.81 | $29.09 | $29.11 | $29.11 | 558,712 |
| 2024-11-01 | $29.91 | $30.10 | $29.34 | $29.41 | $29.41 | 507,143 |
| 2024-10-31 | $30.48 | $30.72 | $29.57 | $29.85 | $29.85 | 528,490 |
| 2024-10-30 | $30.64 | $31.05 | $30.39 | $30.62 | $30.62 | 574,570 |
| 2024-10-29 | $30.14 | $30.91 | $29.95 | $30.78 | $30.78 | 451,181 |
| 2024-10-28 | $28.96 | $30.73 | $28.79 | $30.69 | $30.69 | 586,718 |
| 2024-10-25 | $29.42 | $29.46 | $28.65 | $28.72 | $28.72 | 550,766 |
| 2024-10-24 | $29.72 | $29.78 | $28.79 | $29.02 | $29.02 | 585,736 |
| 2024-10-23 | $29.62 | $29.76 | $29.34 | $29.45 | $29.45 | 597,166 |
| 2024-10-22 | $30.84 | $30.84 | $29.86 | $29.87 | $29.87 | 645,477 |
| 2024-10-21 | $33.15 | $33.15 | $30.92 | $30.97 | $30.97 | 677,853 |
| 2024-10-18 | $34.12 | $34.12 | $33.02 | $33.11 | $33.11 | 362,776 |
| 2024-10-17 | $33.83 | $33.96 | $33.54 | $33.92 | $33.92 | 742,671 |
| 2024-10-16 | $33.60 | $34.38 | $33.38 | $33.82 | $33.82 | 1,018,944 |
| 2024-10-15 | $32.54 | $34.01 | $32.54 | $33.16 | $33.16 | 863,460 |
| 2024-10-14 | $32.77 | $33.25 | $32.46 | $32.54 | $32.54 | 719,924 |
| 2024-10-11 | $31.83 | $32.79 | $31.74 | $32.70 | $32.70 | 696,289 |
| 2024-10-10 | $31.40 | $31.85 | $31.03 | $31.71 | $31.71 | 441,404 |
| 2024-10-09 | $32.20 | $32.34 | $31.71 | $31.80 | $31.80 | 504,436 |
| 2024-10-08 | $32.00 | $32.14 | $31.74 | $32.01 | $32.01 | 738,175 |
| 2024-10-07 | $32.36 | $32.90 | $31.67 | $31.95 | $31.95 | 852,139 |
| 2024-10-04 | $31.91 | $33.03 | $31.73 | $32.51 | $32.51 | 658,081 |
| 2024-10-03 | $31.90 | $31.90 | $31.08 | $31.21 | $31.21 | 700,135 |
| 2024-10-02 | $32.75 | $33.59 | $31.97 | $31.99 | $31.99 | 719,904 |
| 2024-10-01 | $32.80 | $33.38 | $32.42 | $32.89 | $32.89 | 667,225 |
| 2024-09-30 | $33.36 | $33.54 | $32.84 | $33.05 | $33.05 | 679,085 |
| 2024-09-27 | $33.89 | $34.18 | $33.37 | $33.39 | $33.39 | 639,247 |
| 2024-09-26 | $32.95 | $33.75 | $32.57 | $33.34 | $33.34 | 567,077 |
| 2024-09-25 | $32.41 | $32.46 | $32.01 | $32.27 | $32.27 | 650,363 |
| 2024-09-24 | $32.48 | $32.85 | $32.29 | $32.40 | $32.40 | 598,645 |
| 2024-09-23 | $33.04 | $33.47 | $32.20 | $32.20 | $32.20 | 729,811 |
| 2024-09-20 | $33.25 | $34.11 | $33.03 | $33.47 | $33.47 | 2,899,532 |
| 2024-09-19 | $33.69 | $34.29 | $33.50 | $33.51 | $33.51 | 679,614 |
| 2024-09-18 | $32.76 | $34.53 | $32.76 | $32.96 | $32.96 | 780,501 |
| 2024-09-17 | $32.62 | $34.16 | $32.62 | $32.87 | $32.87 | 890,127 |
| 2024-09-16 | $31.77 | $33.11 | $31.66 | $32.27 | $32.27 | 880,106 |
| 2024-09-13 | $30.51 | $32.68 | $30.01 | $31.80 | $31.80 | 1,456,547 |
| 2024-09-12 | $29.89 | $32.92 | $29.32 | $30.23 | $30.16 | 2,985,930 |
| 2024-09-11 | $36.77 | $37.70 | $35.96 | $37.25 | $37.17 | 976,370 |
| 2024-09-10 | $37.88 | $37.88 | $36.85 | $37.05 | $36.97 | 571,398 |
| 2024-09-09 | $38.67 | $38.93 | $37.69 | $37.72 | $37.64 | 593,168 |
| 2024-09-06 | $39.16 | $39.76 | $38.66 | $38.81 | $38.81 | 705,377 |
| 2024-09-05 | $39.94 | $40.71 | $39.42 | $39.54 | $39.54 | 477,681 |
| 2024-09-04 | $39.43 | $40.24 | $39.16 | $39.76 | $39.76 | 592,572 |
| 2024-09-03 | $40.28 | $40.66 | $39.45 | $39.93 | $39.93 | 803,868 |
| 2024-08-30 | $42.99 | $42.99 | $41.13 | $42.13 | $42.13 | 435,695 |
| 2024-08-29 | $42.67 | $43.34 | $41.95 | $42.73 | $42.73 | 251,757 |
| 2024-08-28 | $43.28 | $43.48 | $42.06 | $42.24 | $42.24 | 342,458 |
| 2024-08-27 | $43.45 | $44.29 | $43.22 | $43.83 | $43.83 | 312,840 |
| 2024-08-26 | $44.14 | $44.33 | $43.27 | $43.60 | $43.60 | 401,832 |
| 2024-08-23 | $42.59 | $44.51 | $42.20 | $43.97 | $43.97 | 528,693 |
| 2024-08-22 | $42.31 | $42.42 | $41.57 | $42.20 | $42.20 | 368,839 |
| 2024-08-21 | $42.23 | $42.64 | $41.70 | $42.52 | $42.52 | 417,231 |
| 2024-08-20 | $42.25 | $42.25 | $40.91 | $41.54 | $41.54 | 380,145 |
| 2024-08-19 | $41.78 | $43.00 | $41.73 | $42.38 | $42.38 | 543,846 |
| 2024-08-16 | $40.62 | $42.53 | $40.62 | $41.85 | $41.85 | 601,251 |
| 2024-08-15 | $38.59 | $41.46 | $38.46 | $40.85 | $40.85 | 748,975 |
| 2024-08-14 | $36.91 | $37.66 | $36.78 | $37.16 | $37.16 | 425,292 |
| 2024-08-13 | $37.28 | $37.45 | $36.42 | $36.64 | $36.64 | 593,190 |
| 2024-08-12 | $36.51 | $37.21 | $36.17 | $36.89 | $36.89 | 402,116 |
| 2024-08-09 | $35.26 | $36.59 | $35.07 | $36.50 | $36.50 | 549,610 |
| 2024-08-08 | $35.65 | $36.02 | $34.95 | $35.36 | $35.36 | 319,422 |
| 2024-08-07 | $36.06 | $36.22 | $34.72 | $34.83 | $34.83 | 324,390 |
| 2024-08-06 | $34.95 | $35.80 | $34.13 | $35.43 | $35.43 | 418,794 |
| 2024-08-05 | $33.72 | $35.08 | $33.12 | $34.91 | $34.91 | 565,415 |
| 2024-08-02 | $35.59 | $35.59 | $34.65 | $35.39 | $35.39 | 560,584 |
| 2024-08-01 | $38.65 | $38.80 | $36.51 | $37.34 | $37.34 | 488,979 |
| 2024-07-31 | $37.77 | $39.56 | $37.48 | $38.56 | $38.56 | 466,854 |
| 2024-07-30 | $37.25 | $38.06 | $36.87 | $37.73 | $37.73 | 517,406 |
| 2024-07-29 | $37.46 | $37.59 | $36.63 | $37.06 | $37.06 | 498,582 |
| 2024-07-26 | $37.17 | $37.61 | $36.77 | $37.34 | $37.34 | 499,469 |
| 2024-07-25 | $36.72 | $37.42 | $35.99 | $36.67 | $36.67 | 664,792 |
| 2024-07-24 | $36.30 | $37.20 | $36.11 | $36.51 | $36.51 | 679,118 |
| 2024-07-23 | $35.56 | $36.91 | $35.38 | $36.58 | $36.58 | 621,148 |
| 2024-07-22 | $34.41 | $35.85 | $34.08 | $35.69 | $35.69 | 654,444 |
| 2024-07-19 | $34.54 | $34.98 | $33.69 | $34.02 | $34.02 | 474,677 |
| 2024-07-18 | $33.96 | $35.00 | $33.68 | $34.50 | $34.50 | 585,398 |
| 2024-07-17 | $33.75 | $34.81 | $33.75 | $34.39 | $34.39 | 563,682 |
| 2024-07-16 | $33.12 | $34.54 | $33.12 | $34.37 | $34.37 | 631,650 |
| 2024-07-15 | $32.93 | $33.62 | $32.45 | $32.66 | $32.66 | 499,791 |
| 2024-07-12 | $33.91 | $34.07 | $32.89 | $33.02 | $33.02 | 410,731 |
| 2024-07-11 | $33.26 | $33.98 | $33.04 | $33.59 | $33.59 | 660,116 |
| 2024-07-10 | $32.05 | $32.33 | $31.79 | $32.25 | $32.25 | 473,357 |
| 2024-07-09 | $32.64 | $32.64 | $31.62 | $31.76 | $31.76 | 508,609 |
| 2024-07-08 | $32.16 | $33.26 | $32.16 | $32.79 | $32.79 | 718,950 |
| 2024-07-05 | $32.64 | $32.97 | $31.55 | $31.79 | $31.79 | 490,589 |
| 2024-07-03 | $32.77 | $32.95 | $32.54 | $32.67 | $32.67 | 190,182 |
| 2024-07-02 | $32.66 | $32.88 | $32.31 | $32.60 | $32.60 | 411,939 |
| 2024-07-01 | $33.78 | $33.81 | $32.18 | $32.56 | $32.56 | 619,692 |
| 2024-06-28 | $33.36 | $34.04 | $33.13 | $33.60 | $33.60 | 879,298 |
| 2024-06-27 | $32.96 | $33.68 | $32.59 | $33.49 | $33.49 | 400,112 |
| 2024-06-26 | $33.28 | $33.54 | $33.00 | $33.12 | $33.12 | 668,680 |
| 2024-06-25 | $34.50 | $34.66 | $33.25 | $33.36 | $33.36 | 437,749 |
| 2024-06-24 | $35.20 | $35.20 | $34.19 | $34.60 | $34.60 | 612,154 |
| 2024-06-21 | $33.47 | $34.98 | $33.47 | $34.28 | $34.28 | 5,147,392 |
| 2024-06-20 | $33.75 | $34.21 | $33.31 | $33.46 | $33.46 | 611,915 |
| 2024-06-18 | $33.89 | $34.06 | $33.59 | $33.92 | $33.92 | 406,799 |
| 2024-06-17 | $34.26 | $34.36 | $33.34 | $33.96 | $33.96 | 543,881 |
| 2024-06-14 | $34.33 | $34.54 | $33.89 | $34.27 | $34.27 | 492,832 |
| 2024-06-13 | $33.89 | $34.64 | $33.70 | $34.57 | $34.57 | 452,750 |
| 2024-06-12 | $34.67 | $34.85 | $33.79 | $34.12 | $34.12 | 518,273 |
| 2024-06-11 | $32.55 | $33.68 | $32.36 | $33.66 | $33.66 | 573,324 |
| 2024-06-10 | $32.58 | $33.08 | $32.20 | $32.82 | $32.82 | 530,304 |
| 2024-06-07 | $32.80 | $33.22 | $32.31 | $32.86 | $32.86 | 541,367 |
| 2024-06-06 | $33.79 | $33.79 | $32.97 | $33.10 | $33.10 | 583,242 |
| 2024-06-05 | $34.10 | $34.31 | $33.21 | $33.82 | $33.82 | 786,179 |
| 2024-06-04 | $35.21 | $35.26 | $33.38 | $33.90 | $33.83 | 697,851 |
| 2024-06-03 | $35.46 | $35.72 | $34.26 | $35.59 | $35.52 | 761,687 |
| 2024-05-31 | $36.28 | $36.49 | $34.23 | $34.68 | $34.68 | 953,163 |
| 2024-05-30 | $36.09 | $36.79 | $34.64 | $36.20 | $36.20 | 687,451 |
| 2024-05-29 | $37.36 | $37.81 | $36.65 | $36.69 | $36.69 | 674,143 |
| 2024-05-28 | $37.70 | $38.42 | $37.27 | $37.47 | $37.47 | 377,895 |
| 2024-05-24 | $36.53 | $37.72 | $36.53 | $37.60 | $37.60 | 495,756 |
| 2024-05-23 | $36.03 | $36.22 | $35.74 | $36.16 | $36.16 | 613,052 |
| 2024-05-22 | $36.47 | $36.55 | $35.76 | $36.01 | $36.01 | 577,132 |
| 2024-05-21 | $36.48 | $36.69 | $36.12 | $36.45 | $36.45 | 306,480 |
| 2024-05-20 | $36.55 | $36.91 | $36.31 | $36.45 | $36.45 | 352,226 |
| 2024-05-17 | $36.71 | $37.13 | $36.52 | $36.58 | $36.58 | 287,768 |
| 2024-05-16 | $38.32 | $38.32 | $36.59 | $36.84 | $36.84 | 507,321 |
| 2024-05-15 | $38.57 | $38.74 | $37.69 | $38.32 | $38.32 | 381,044 |
| 2024-05-14 | $39.12 | $39.12 | $37.91 | $38.32 | $38.32 | 470,660 |
| 2024-05-13 | $38.56 | $39.55 | $38.14 | $38.18 | $38.18 | 408,844 |
| 2024-05-10 | $39.66 | $39.66 | $37.87 | $38.08 | $38.08 | 309,966 |
| 2024-05-09 | $38.99 | $39.57 | $38.51 | $39.53 | $39.53 | 357,196 |
| 2024-05-08 | $37.57 | $39.05 | $37.51 | $39.05 | $39.05 | 325,082 |
| 2024-05-07 | $37.96 | $39.97 | $37.96 | $38.10 | $38.10 | 499,381 |
| 2024-05-06 | $37.18 | $37.95 | $37.18 | $37.73 | $37.73 | 396,953 |
| 2024-05-03 | $37.17 | $37.51 | $36.80 | $36.97 | $36.97 | 297,345 |
| 2024-05-02 | $36.75 | $37.10 | $36.34 | $36.57 | $36.57 | 279,171 |
| 2024-05-01 | $36.89 | $37.42 | $36.07 | $36.13 | $36.13 | 264,736 |
| 2024-04-30 | $37.46 | $37.74 | $36.76 | $36.83 | $36.83 | 327,344 |
| 2024-04-29 | $37.31 | $38.35 | $37.27 | $37.72 | $37.72 | 399,352 |
| 2024-04-26 | $36.43 | $37.53 | $36.43 | $36.94 | $36.94 | 223,555 |
| 2024-04-25 | $36.20 | $36.45 | $35.63 | $36.39 | $36.39 | 305,020 |
| 2024-04-24 | $37.59 | $37.71 | $36.70 | $36.73 | $36.73 | 356,417 |
| 2024-04-23 | $36.07 | $37.79 | $35.88 | $37.72 | $37.72 | 452,165 |
| 2024-04-22 | $35.54 | $36.37 | $35.34 | $35.82 | $35.82 | 434,040 |
| 2024-04-19 | $34.67 | $35.28 | $34.66 | $35.26 | $35.26 | 520,797 |
| 2024-04-18 | $34.93 | $35.62 | $34.64 | $34.85 | $34.85 | 422,423 |
| 2024-04-17 | $35.37 | $35.46 | $34.48 | $34.70 | $34.70 | 327,957 |
| 2024-04-16 | $35.02 | $35.27 | $34.36 | $35.12 | $35.12 | 360,707 |
| 2024-04-15 | $35.83 | $36.01 | $34.78 | $35.05 | $35.05 | 319,196 |
| 2024-04-12 | $35.94 | $35.99 | $35.14 | $35.43 | $35.43 | 381,793 |
| 2024-04-11 | $35.90 | $36.35 | $35.54 | $36.16 | $36.16 | 312,346 |
| 2024-04-10 | $35.77 | $36.03 | $35.11 | $35.79 | $35.79 | 463,931 |
| 2024-04-09 | $37.30 | $37.46 | $36.51 | $36.54 | $36.54 | 530,290 |
| 2024-04-08 | $37.05 | $37.42 | $36.88 | $37.03 | $37.03 | 520,960 |
| 2024-04-05 | $36.99 | $37.57 | $36.98 | $37.10 | $37.10 | 429,423 |
| 2024-04-04 | $38.50 | $38.54 | $36.73 | $37.07 | $37.07 | 527,165 |
| 2024-04-03 | $38.45 | $39.11 | $38.02 | $38.06 | $38.06 | 378,337 |
| 2024-04-02 | $39.67 | $39.75 | $37.98 | $38.25 | $38.25 | 504,273 |
| 2024-04-01 | $41.29 | $41.29 | $40.01 | $40.14 | $40.14 | 337,677 |
| 2024-03-28 | $41.14 | $41.41 | $40.52 | $41.03 | $41.03 | 393,275 |
| 2024-03-27 | $39.73 | $41.81 | $39.65 | $41.09 | $41.09 | 584,993 |
| 2024-03-26 | $39.90 | $40.30 | $39.24 | $39.45 | $39.38 | 946,792 |
| 2024-03-25 | $40.72 | $41.21 | $39.68 | $39.70 | $39.63 | 298,149 |
| 2024-03-22 | $40.88 | $41.24 | $40.09 | $40.46 | $40.39 | 418,704 |
| 2024-03-21 | $40.42 | $41.94 | $40.16 | $41.11 | $41.04 | 639,192 |
| 2024-03-20 | $40.00 | $41.11 | $38.63 | $40.05 | $39.98 | 524,126 |
| 2024-03-19 | $36.10 | $39.62 | $34.45 | $39.59 | $39.52 | 755,084 |
| 2024-03-18 | $39.22 | $39.50 | $38.23 | $38.77 | $38.70 | 757,096 |
| 2024-03-15 | $37.93 | $39.36 | $37.93 | $39.00 | $38.93 | 1,482,913 |
| 2024-03-14 | $38.58 | $38.82 | $37.73 | $38.34 | $38.27 | 455,646 |
| 2024-03-13 | $38.07 | $39.12 | $38.07 | $38.84 | $38.77 | 339,770 |
| 2024-03-12 | $37.58 | $38.42 | $37.42 | $37.93 | $37.87 | 326,238 |
| 2024-03-11 | $37.17 | $37.37 | $36.31 | $37.21 | $37.15 | 284,091 |
| 2024-03-08 | $37.99 | $38.33 | $36.99 | $37.37 | $37.31 | 205,123 |
| 2024-03-07 | $37.61 | $37.99 | $37.11 | $37.78 | $37.72 | 269,542 |
| 2024-03-06 | $38.27 | $38.27 | $36.38 | $37.35 | $37.29 | 278,398 |
| 2024-03-05 | $38.55 | $38.96 | $38.20 | $38.21 | $38.15 | 335,538 |
| 2024-03-04 | $38.86 | $39.21 | $38.35 | $38.94 | $38.87 | 315,444 |
| 2024-03-01 | $38.62 | $39.00 | $38.06 | $38.70 | $38.70 | 327,717 |
| 2024-02-29 | $37.95 | $38.90 | $37.61 | $38.61 | $38.61 | 346,131 |
| 2024-02-28 | $37.29 | $37.74 | $37.22 | $37.39 | $37.39 | 288,074 |
| 2024-02-27 | $37.54 | $38.20 | $37.34 | $37.82 | $37.82 | 295,455 |
| 2024-02-26 | $35.94 | $37.51 | $35.94 | $37.19 | $37.19 | 319,660 |
| 2024-02-23 | $35.45 | $36.36 | $35.00 | $35.92 | $35.92 | 714,670 |
| 2024-02-22 | $36.52 | $36.59 | $35.11 | $35.35 | $35.35 | 613,568 |
| 2024-02-21 | $36.75 | $37.30 | $36.07 | $36.32 | $36.32 | 433,216 |
| 2024-02-20 | $37.46 | $37.67 | $35.96 | $36.86 | $36.86 | 369,087 |
| 2024-02-16 | $37.67 | $39.01 | $37.64 | $38.16 | $38.16 | 515,266 |
| 2024-02-15 | $37.61 | $38.35 | $37.04 | $38.21 | $38.21 | 454,306 |
| 2024-02-14 | $36.87 | $37.49 | $36.22 | $37.44 | $37.44 | 354,617 |
| 2024-02-13 | $35.60 | $36.65 | $35.24 | $36.19 | $36.19 | 517,811 |
| 2024-02-12 | $34.52 | $37.07 | $34.52 | $36.85 | $36.85 | 526,885 |
| 2024-02-09 | $33.45 | $34.55 | $33.35 | $34.34 | $34.34 | 461,090 |
| 2024-02-08 | $32.72 | $33.63 | $32.48 | $33.61 | $33.61 | 423,584 |
| 2024-02-07 | $31.92 | $32.78 | $31.64 | $32.61 | $32.61 | 357,040 |
| 2024-02-06 | $31.72 | $32.63 | $31.70 | $32.43 | $32.43 | 394,395 |
| 2024-02-05 | $31.50 | $32.11 | $31.03 | $31.81 | $31.81 | 323,570 |
| 2024-02-02 | $31.60 | $32.24 | $31.35 | $31.94 | $31.94 | 250,956 |
| 2024-02-01 | $31.58 | $32.13 | $31.20 | $32.09 | $32.09 | 238,543 |
| 2024-01-31 | $32.45 | $32.80 | $31.27 | $31.37 | $31.37 | 340,936 |
| 2024-01-30 | $31.54 | $32.63 | $31.54 | $32.49 | $32.49 | 292,821 |
| 2024-01-29 | $31.63 | $31.75 | $31.13 | $31.68 | $31.68 | 207,873 |
| 2024-01-26 | $31.50 | $32.06 | $31.33 | $31.68 | $31.68 | 231,725 |
| 2024-01-25 | $31.06 | $31.43 | $30.96 | $31.37 | $31.37 | 239,430 |
| 2024-01-24 | $30.82 | $30.82 | $30.27 | $30.61 | $30.61 | 225,117 |
| 2024-01-23 | $31.12 | $31.13 | $30.39 | $30.40 | $30.40 | 246,753 |
| 2024-01-22 | $29.69 | $30.61 | $29.47 | $30.56 | $30.56 | 352,692 |
| 2024-01-19 | $29.60 | $29.76 | $28.99 | $29.55 | $29.55 | 260,769 |
| 2024-01-18 | $29.45 | $29.45 | $28.68 | $29.41 | $29.41 | 250,858 |
| 2024-01-17 | $29.02 | $29.31 | $28.80 | $29.20 | $29.20 | 322,555 |
| 2024-01-16 | $28.88 | $29.33 | $28.36 | $29.30 | $29.30 | 369,323 |
| 2024-01-12 | $30.74 | $30.75 | $29.35 | $29.44 | $29.44 | 287,246 |
| 2024-01-11 | $30.49 | $30.55 | $29.73 | $30.18 | $30.18 | 369,717 |
| 2024-01-10 | $30.18 | $30.75 | $29.83 | $30.69 | $30.69 | 275,419 |
| 2024-01-09 | $29.90 | $30.25 | $29.60 | $30.16 | $30.16 | 266,266 |
| 2024-01-08 | $29.31 | $30.25 | $29.07 | $30.14 | $30.14 | 348,042 |
| 2024-01-05 | $29.74 | $30.33 | $29.41 | $29.48 | $29.48 | 317,778 |
| 2024-01-04 | $29.88 | $30.09 | $29.59 | $29.88 | $29.88 | 313,622 |
| 2024-01-03 | $30.42 | $30.59 | $29.86 | $29.92 | $29.92 | 284,320 |
| 2024-01-02 | $30.71 | $31.10 | $30.49 | $30.91 | $30.91 | 298,277 |
| 2023-12-29 | $31.69 | $31.99 | $30.60 | $30.73 | $30.73 | 327,365 |
| 2023-12-28 | $31.40 | $31.85 | $31.15 | $31.67 | $31.67 | 313,996 |
| 2023-12-27 | $31.39 | $31.61 | $30.95 | $31.59 | $31.59 | 250,513 |
| 2023-12-26 | $30.70 | $31.35 | $30.68 | $31.27 | $31.27 | 183,276 |
| 2023-12-22 | $30.04 | $31.05 | $29.47 | $30.54 | $30.54 | 277,321 |
| 2023-12-21 | $30.70 | $31.06 | $30.41 | $31.05 | $31.05 | 245,528 |
| 2023-12-20 | $31.22 | $31.75 | $30.33 | $30.41 | $30.41 | 353,668 |
| 2023-12-19 | $30.54 | $31.44 | $30.46 | $31.43 | $31.36 | 360,852 |
| 2023-12-18 | $30.52 | $30.78 | $29.88 | $30.24 | $30.17 | 411,876 |
| 2023-12-15 | $30.08 | $30.48 | $29.39 | $30.30 | $30.30 | 1,426,395 |
| 2023-12-14 | $30.28 | $30.51 | $29.42 | $29.88 | $29.88 | 414,769 |
| 2023-12-13 | $28.74 | $29.34 | $27.67 | $29.31 | $29.31 | 486,549 |
| 2023-12-12 | $28.39 | $28.89 | $28.04 | $28.77 | $28.77 | 315,483 |
| 2023-12-11 | $28.64 | $28.83 | $27.87 | $28.55 | $28.55 | 320,620 |
| 2023-12-08 | $28.68 | $28.77 | $27.85 | $28.29 | $28.29 | 376,654 |
| 2023-12-07 | $28.14 | $29.06 | $28.13 | $28.86 | $28.86 | 434,279 |
| 2023-12-06 | $29.54 | $29.82 | $27.93 | $28.13 | $28.13 | 606,180 |
| 2023-12-05 | $31.12 | $31.12 | $29.44 | $29.45 | $29.45 | 473,743 |
| 2023-12-04 | $31.11 | $31.95 | $31.11 | $31.70 | $31.70 | 385,577 |
| 2023-12-01 | $30.21 | $31.24 | $29.76 | $31.19 | $31.19 | 386,367 |
| 2023-11-30 | $31.06 | $31.31 | $30.26 | $30.36 | $30.36 | 439,728 |
| 2023-11-29 | $30.50 | $31.40 | $30.17 | $31.02 | $31.02 | 704,374 |
| 2023-11-28 | $28.86 | $29.92 | $28.43 | $29.68 | $29.68 | 410,550 |
| 2023-11-27 | $28.77 | $29.40 | $28.51 | $29.13 | $29.13 | 449,220 |
| 2023-11-24 | $28.66 | $28.90 | $28.15 | $28.85 | $28.85 | 206,870 |
| 2023-11-22 | $30.81 | $30.97 | $28.47 | $28.66 | $28.66 | 579,886 |
| 2023-11-21 | $29.83 | $31.68 | $28.91 | $29.91 | $29.91 | 1,091,391 |
| 2023-11-20 | $27.36 | $27.62 | $26.97 | $27.48 | $27.48 | 402,071 |
| 2023-11-17 | $26.56 | $27.57 | $26.56 | $27.43 | $27.43 | 395,378 |
| 2023-11-16 | $27.19 | $27.19 | $25.96 | $25.98 | $25.98 | 293,642 |
| 2023-11-15 | $27.27 | $28.09 | $27.19 | $27.52 | $27.52 | 304,497 |
| 2023-11-14 | $27.23 | $27.89 | $27.14 | $27.26 | $27.26 | 442,681 |
| 2023-11-13 | $25.95 | $26.25 | $25.68 | $26.08 | $26.08 | 202,103 |
| 2023-11-10 | $26.28 | $26.33 | $25.62 | $25.99 | $25.99 | 231,144 |
| 2023-11-09 | $26.76 | $26.85 | $26.02 | $26.28 | $26.28 | 268,727 |
| 2023-11-08 | $26.88 | $27.02 | $26.31 | $26.43 | $26.43 | 214,424 |
| 2023-11-07 | $26.92 | $27.24 | $26.67 | $27.03 | $27.03 | 214,623 |
| 2023-11-06 | $27.79 | $27.85 | $26.56 | $26.80 | $26.80 | 320,537 |
| 2023-11-03 | $26.93 | $28.19 | $26.93 | $27.93 | $27.93 | 384,163 |
| 2023-11-02 | $25.42 | $26.32 | $25.27 | $26.31 | $26.31 | 266,333 |
| 2023-11-01 | $25.45 | $25.45 | $24.71 | $25.17 | $25.17 | 304,248 |
| 2023-10-31 | $25.14 | $25.60 | $24.97 | $25.58 | $25.58 | 300,114 |
| 2023-10-30 | $25.70 | $26.02 | $25.03 | $25.21 | $25.21 | 335,961 |
| 2023-10-27 | $25.88 | $26.04 | $24.92 | $25.27 | $25.27 | 393,688 |
| 2023-10-26 | $25.90 | $26.35 | $25.55 | $25.99 | $25.99 | 247,785 |
| 2023-10-25 | $25.73 | $26.18 | $25.40 | $25.76 | $25.76 | 325,509 |
| 2023-10-24 | $26.31 | $26.79 | $25.86 | $25.88 | $25.88 | 367,523 |
| 2023-10-23 | $26.69 | $26.69 | $25.95 | $26.02 | $26.02 | 408,676 |
| 2023-10-20 | $27.40 | $27.40 | $26.47 | $26.73 | $26.73 | 454,639 |
| 2023-10-19 | $28.28 | $28.51 | $27.38 | $27.40 | $27.40 | 360,057 |
| 2023-10-18 | $28.47 | $28.84 | $28.11 | $28.47 | $28.47 | 430,750 |
| 2023-10-17 | $27.54 | $29.23 | $27.54 | $28.71 | $28.71 | 496,959 |
| 2023-10-16 | $27.21 | $27.91 | $27.21 | $27.79 | $27.79 | 371,983 |
| 2023-10-13 | $27.38 | $27.74 | $26.96 | $26.98 | $26.98 | 301,567 |
| 2023-10-12 | $28.25 | $28.25 | $27.15 | $27.43 | $27.43 | 412,521 |
| 2023-10-11 | $27.85 | $28.46 | $27.65 | $28.22 | $28.22 | 368,900 |
| 2023-10-10 | $26.66 | $28.29 | $26.52 | $27.89 | $27.89 | 501,694 |
| 2023-10-09 | $26.15 | $26.80 | $25.91 | $26.44 | $26.44 | 301,064 |
| 2023-10-06 | $26.63 | $26.87 | $25.83 | $26.52 | $26.52 | 353,671 |
| 2023-10-05 | $27.34 | $27.56 | $26.39 | $26.61 | $26.61 | 394,176 |
| 2023-10-04 | $27.63 | $27.74 | $26.93 | $26.95 | $26.95 | 457,120 |
| 2023-10-03 | $28.33 | $28.57 | $27.66 | $27.71 | $27.71 | 378,782 |
| 2023-10-02 | $28.44 | $29.10 | $28.19 | $28.44 | $28.44 | 518,274 |
| 2023-09-29 | $28.49 | $29.30 | $28.29 | $28.76 | $28.76 | 504,265 |
| 2023-09-28 | $27.52 | $28.24 | $27.45 | $27.93 | $27.93 | 348,143 |
| 2023-09-27 | $27.02 | $27.47 | $26.58 | $27.22 | $27.22 | 313,095 |
| 2023-09-26 | $27.13 | $27.49 | $26.90 | $26.99 | $26.99 | 311,377 |
| 2023-09-25 | $26.65 | $27.59 | $26.65 | $27.26 | $27.26 | 320,789 |
| 2023-09-22 | $26.41 | $27.16 | $26.40 | $27.02 | $27.02 | 234,967 |
| 2023-09-21 | $26.31 | $26.71 | $26.23 | $26.35 | $26.35 | 294,736 |
| 2023-09-20 | $26.49 | $26.86 | $26.37 | $26.43 | $26.43 | 288,706 |
| 2023-09-19 | $26.47 | $26.73 | $26.20 | $26.35 | $26.35 | 316,776 |
| 2023-09-18 | $27.18 | $27.23 | $26.26 | $26.48 | $26.48 | 462,789 |
| 2023-09-15 | $27.79 | $28.01 | $27.16 | $27.28 | $27.28 | 2,209,654 |
| 2023-09-14 | $26.99 | $28.20 | $26.99 | $28.08 | $28.08 | 469,410 |
| 2023-09-13 | $27.40 | $27.52 | $26.29 | $26.81 | $26.81 | 471,104 |
| 2023-09-12 | $27.87 | $28.11 | $27.20 | $27.23 | $27.23 | 334,929 |
| 2023-09-11 | $28.03 | $28.41 | $27.88 | $27.99 | $27.99 | 369,027 |
| 2023-09-08 | $27.42 | $27.98 | $26.91 | $27.88 | $27.88 | 472,680 |
| 2023-09-07 | $27.83 | $27.83 | $27.15 | $27.65 | $27.65 | 482,302 |
| 2023-09-06 | $28.29 | $28.58 | $27.44 | $27.81 | $27.74 | 469,846 |
| 2023-09-05 | $29.16 | $29.16 | $27.54 | $27.98 | $27.91 | 655,553 |
| 2023-09-01 | $29.25 | $29.98 | $29.06 | $29.82 | $29.74 | 843,944 |
| 2023-08-31 | $27.62 | $29.20 | $27.12 | $28.67 | $28.60 | 1,366,578 |
| 2023-08-30 | $24.25 | $25.19 | $24.20 | $24.73 | $24.67 | 603,953 |
| 2023-08-29 | $23.86 | $24.91 | $23.79 | $24.67 | $24.61 | 524,169 |
| 2023-08-28 | $24.23 | $24.78 | $23.88 | $23.89 | $23.83 | 461,066 |
| 2023-08-25 | $24.45 | $24.82 | $23.85 | $24.22 | $24.16 | 356,877 |
| 2023-08-24 | $24.84 | $25.31 | $24.08 | $24.15 | $24.09 | 563,664 |
| 2023-08-23 | $25.16 | $25.40 | $24.62 | $25.03 | $24.97 | 441,255 |
| 2023-08-22 | $26.04 | $26.04 | $25.37 | $25.80 | $25.73 | 389,447 |
| 2023-08-21 | $26.81 | $27.23 | $26.31 | $26.53 | $26.46 | 369,653 |
| 2023-08-18 | $26.66 | $27.32 | $26.66 | $26.86 | $26.79 | 495,753 |
| 2023-08-17 | $27.19 | $27.66 | $26.76 | $26.86 | $26.79 | 389,368 |
| 2023-08-16 | $27.25 | $27.87 | $27.17 | $27.19 | $27.12 | 381,467 |
| 2023-08-15 | $26.52 | $27.01 | $26.27 | $26.87 | $26.80 | 393,723 |
| 2023-08-14 | $25.84 | $26.83 | $25.44 | $26.81 | $26.74 | 464,741 |
| 2023-08-11 | $25.76 | $26.32 | $25.62 | $26.17 | $26.10 | 385,542 |
| 2023-08-10 | $27.36 | $27.57 | $25.87 | $25.91 | $25.84 | 518,519 |
| 2023-08-09 | $26.95 | $27.27 | $26.71 | $27.12 | $27.05 | 290,114 |
| 2023-08-08 | $27.32 | $27.35 | $26.57 | $27.16 | $27.09 | 372,126 |
| 2023-08-07 | $27.50 | $27.99 | $27.22 | $27.48 | $27.41 | 389,652 |
| 2023-08-04 | $27.36 | $27.67 | $26.83 | $27.61 | $27.54 | 411,882 |
| 2023-08-03 | $26.52 | $27.44 | $26.46 | $27.22 | $27.15 | 386,310 |
| 2023-08-02 | $26.65 | $27.02 | $26.45 | $26.47 | $26.40 | 316,210 |
| 2023-08-01 | $26.96 | $27.07 | $26.49 | $26.93 | $26.86 | 321,033 |
| 2023-07-31 | $27.25 | $27.55 | $26.81 | $27.04 | $26.97 | 334,674 |
| 2023-07-28 | $26.91 | $27.61 | $26.83 | $27.17 | $27.10 | 352,587 |
| 2023-07-27 | $27.00 | $27.35 | $26.62 | $26.70 | $26.63 | 371,147 |
| 2023-07-26 | $26.81 | $27.60 | $26.81 | $26.98 | $26.91 | 487,770 |
| 2023-07-25 | $26.27 | $27.08 | $26.13 | $26.86 | $26.79 | 403,022 |
| 2023-07-24 | $26.43 | $27.08 | $26.27 | $26.60 | $26.53 | 383,921 |
| 2023-07-21 | $26.86 | $26.86 | $25.92 | $26.35 | $26.28 | 338,770 |
| 2023-07-20 | $26.75 | $26.89 | $26.10 | $26.60 | $26.53 | 301,067 |
| 2023-07-19 | $26.92 | $27.19 | $26.50 | $26.83 | $26.76 | 353,971 |
| 2023-07-18 | $25.99 | $26.82 | $25.77 | $26.80 | $26.73 | 411,051 |
| 2023-07-17 | $25.55 | $26.27 | $25.19 | $25.98 | $25.91 | 388,609 |
| 2023-07-14 | $25.30 | $25.58 | $24.57 | $25.56 | $25.50 | 383,939 |
| 2023-07-13 | $25.69 | $25.69 | $24.82 | $25.37 | $25.31 | 395,388 |
| 2023-07-12 | $26.21 | $26.50 | $25.70 | $25.75 | $25.68 | 706,755 |
| 2023-07-11 | $25.00 | $25.70 | $24.85 | $25.68 | $25.62 | 628,868 |
| 2023-07-10 | $24.06 | $24.97 | $23.99 | $24.91 | $24.85 | 520,813 |
| 2023-07-07 | $23.61 | $24.28 | $23.56 | $24.14 | $24.08 | 515,133 |
| 2023-07-06 | $23.84 | $24.18 | $23.42 | $23.57 | $23.51 | 461,092 |
| 2023-07-05 | $24.42 | $24.47 | $23.89 | $24.08 | $24.02 | 502,113 |
| 2023-07-03 | $23.90 | $24.92 | $23.90 | $24.67 | $24.61 | 323,299 |
| 2023-06-30 | $24.42 | $24.50 | $23.66 | $23.93 | $23.87 | 513,825 |
| 2023-06-29 | $23.50 | $24.65 | $23.50 | $24.31 | $24.25 | 469,977 |
| 2023-06-28 | $24.07 | $24.08 | $23.08 | $23.51 | $23.45 | 480,892 |
| 2023-06-27 | $24.06 | $24.33 | $23.92 | $24.05 | $23.99 | 801,662 |
| 2023-06-26 | $24.14 | $24.72 | $24.05 | $24.24 | $24.18 | 524,758 |
| 2023-06-23 | $24.62 | $25.05 | $24.17 | $24.19 | $24.13 | 1,812,165 |
| 2023-06-22 | $24.88 | $25.04 | $24.51 | $24.85 | $24.79 | 433,563 |
| 2023-06-21 | $24.45 | $25.26 | $24.35 | $25.04 | $24.98 | 487,466 |
| 2023-06-20 | $24.62 | $24.86 | $24.26 | $24.43 | $24.37 | 432,329 |
| 2023-06-16 | $25.16 | $25.16 | $24.20 | $24.68 | $24.68 | 892,200 |
| 2023-06-15 | $24.87 | $25.18 | $24.45 | $24.83 | $24.83 | 682,682 |
| 2023-06-14 | $25.45 | $25.95 | $24.79 | $24.98 | $24.98 | 820,592 |
| 2023-06-13 | $24.51 | $25.35 | $24.40 | $25.15 | $25.15 | 736,825 |
| 2023-06-12 | $23.78 | $24.83 | $23.73 | $24.45 | $24.45 | 744,757 |
| 2023-06-09 | $23.40 | $23.86 | $22.90 | $23.83 | $23.83 | 733,596 |
| 2023-06-08 | $22.73 | $23.28 | $22.39 | $23.19 | $23.19 | 683,049 |
| 2023-06-07 | $21.61 | $22.89 | $21.52 | $22.73 | $22.73 | 862,988 |
| 2023-06-06 | $19.45 | $21.28 | $19.40 | $21.26 | $21.26 | 745,296 |
| 2023-06-05 | $18.92 | $19.80 | $18.88 | $19.51 | $19.51 | 865,900 |
| 2023-06-02 | $18.07 | $19.29 | $17.99 | $19.22 | $19.22 | 854,596 |
| 2023-06-01 | $17.31 | $18.36 | $16.85 | $17.84 | $17.84 | 880,671 |
| 2023-05-31 | $17.93 | $18.30 | $17.21 | $17.26 | $17.26 | 863,973 |
| 2023-05-30 | $18.30 | $18.34 | $17.66 | $17.90 | $17.90 | 615,766 |
| 2023-05-26 | $18.38 | $18.70 | $18.10 | $18.30 | $18.30 | 741,635 |
| 2023-05-25 | $19.34 | $19.56 | $18.22 | $18.51 | $18.51 | 985,141 |
| 2023-05-24 | $21.14 | $21.68 | $20.08 | $20.27 | $20.27 | 542,970 |
| 2023-05-23 | $20.92 | $21.39 | $20.75 | $20.75 | $20.75 | 375,278 |
| 2023-05-22 | $21.58 | $21.65 | $20.78 | $20.85 | $20.85 | 644,893 |
| 2023-05-19 | $22.88 | $22.93 | $21.23 | $21.51 | $21.51 | 642,990 |
| 2023-05-18 | $23.29 | $23.64 | $22.84 | $23.41 | $23.41 | 490,410 |
| 2023-05-17 | $22.87 | $23.49 | $22.77 | $23.41 | $23.41 | 462,315 |
| 2023-05-16 | $22.82 | $23.20 | $22.26 | $22.89 | $22.89 | 539,974 |
| 2023-05-15 | $22.95 | $23.39 | $22.73 | $23.12 | $23.12 | 313,185 |
| 2023-05-12 | $22.86 | $22.94 | $22.36 | $22.81 | $22.81 | 326,952 |
| 2023-05-11 | $22.29 | $22.79 | $22.11 | $22.74 | $22.74 | 310,505 |
| 2023-05-10 | $22.78 | $22.80 | $22.14 | $22.37 | $22.37 | 358,425 |
| 2023-05-09 | $22.14 | $22.44 | $21.92 | $22.20 | $22.20 | 363,412 |
| 2023-05-08 | $23.18 | $23.33 | $22.32 | $22.39 | $22.39 | 436,159 |
| 2023-05-05 | $22.68 | $23.18 | $22.67 | $22.96 | $22.96 | 378,061 |
| 2023-05-04 | $22.73 | $22.73 | $22.06 | $22.24 | $22.24 | 361,017 |
| 2023-05-03 | $23.19 | $23.39 | $22.72 | $22.91 | $22.91 | 516,862 |
| 2023-05-02 | $22.85 | $23.15 | $22.21 | $23.14 | $23.14 | 574,460 |
| 2023-05-01 | $22.69 | $23.29 | $22.69 | $23.02 | $23.02 | 519,506 |
| 2023-04-28 | $22.64 | $23.04 | $22.55 | $22.80 | $22.80 | 395,445 |
| 2023-04-27 | $22.49 | $22.70 | $21.88 | $22.69 | $22.69 | 360,222 |
| 2023-04-26 | $21.59 | $22.56 | $21.59 | $22.49 | $22.49 | 494,169 |
| 2023-04-25 | $22.69 | $22.69 | $21.34 | $21.69 | $21.69 | 703,272 |
| 2023-04-24 | $23.32 | $23.45 | $22.95 | $22.97 | $22.97 | 503,150 |
| 2023-04-21 | $23.05 | $23.36 | $22.91 | $23.32 | $23.32 | 485,828 |
| 2023-04-20 | $22.29 | $23.03 | $22.20 | $23.01 | $23.01 | 398,543 |
| 2023-04-19 | $21.98 | $22.48 | $21.82 | $22.46 | $22.46 | 349,757 |
| 2023-04-18 | $22.12 | $22.36 | $21.86 | $22.07 | $22.07 | 330,297 |
| 2023-04-17 | $22.10 | $22.36 | $21.76 | $22.04 | $22.04 | 355,079 |
| 2023-04-14 | $22.04 | $22.69 | $21.83 | $22.02 | $22.02 | 272,991 |
| 2023-04-13 | $22.13 | $22.24 | $21.67 | $21.70 | $21.70 | 329,546 |
| 2023-04-12 | $22.83 | $22.83 | $21.86 | $21.99 | $21.99 | 362,755 |
| 2023-04-11 | $22.19 | $22.86 | $21.95 | $22.67 | $22.67 | 599,180 |
| 2023-04-10 | $21.31 | $21.99 | $21.28 | $21.92 | $21.92 | 432,043 |
| 2023-04-06 | $21.57 | $21.66 | $21.28 | $21.44 | $21.44 | 352,587 |
| 2023-04-05 | $21.74 | $21.75 | $21.30 | $21.69 | $21.69 | 444,886 |
| 2023-04-04 | $22.32 | $22.50 | $21.62 | $21.95 | $21.95 | 370,770 |
| 2023-04-03 | $21.68 | $22.33 | $21.68 | $22.18 | $22.18 | 574,914 |
| 2023-03-31 | $21.52 | $21.70 | $21.26 | $21.63 | $21.63 | 373,318 |
| 2023-03-30 | $21.61 | $21.87 | $21.23 | $21.30 | $21.30 | 314,110 |
| 2023-03-29 | $21.66 | $21.66 | $20.83 | $21.33 | $21.33 | 487,519 |
| 2023-03-28 | $21.27 | $21.98 | $21.27 | $21.52 | $21.52 | 397,467 |
| 2023-03-27 | $21.62 | $21.68 | $21.10 | $21.12 | $21.12 | 388,628 |
| 2023-03-24 | $20.75 | $21.48 | $20.64 | $21.27 | $21.27 | 489,331 |
| 2023-03-23 | $21.74 | $21.93 | $20.54 | $20.98 | $20.98 | 847,877 |
| 2023-03-22 | $22.09 | $22.47 | $21.49 | $21.49 | $21.49 | 653,225 |
| 2023-03-21 | $22.85 | $23.39 | $22.23 | $22.28 | $22.21 | 483,169 |
| 2023-03-20 | $22.63 | $23.18 | $22.10 | $22.17 | $22.10 | 727,036 |
| 2023-03-17 | $23.08 | $23.08 | $21.94 | $22.08 | $22.01 | 1,790,534 |
| 2023-03-16 | $23.14 | $23.54 | $22.69 | $23.35 | $23.27 | 819,271 |
| 2023-03-15 | $22.33 | $23.65 | $21.94 | $23.47 | $23.39 | 1,103,063 |
| 2023-03-14 | $23.32 | $23.50 | $21.73 | $23.21 | $23.13 | 1,499,634 |
| 2023-03-13 | $23.14 | $23.39 | $22.00 | $22.90 | $22.83 | 1,687,339 |
| 2023-03-10 | $25.11 | $25.28 | $23.72 | $23.93 | $23.85 | 763,416 |
| 2023-03-09 | $25.30 | $25.54 | $24.96 | $25.32 | $25.24 | 858,955 |
| 2023-03-08 | $26.10 | $26.28 | $25.48 | $25.62 | $25.54 | 608,425 |
| 2023-03-07 | $25.17 | $26.38 | $25.16 | $26.01 | $25.93 | 506,140 |
| 2023-03-06 | $26.54 | $26.54 | $25.05 | $25.16 | $25.08 | 584,723 |
| 2023-03-03 | $26.51 | $26.70 | $26.07 | $26.54 | $26.54 | 380,480 |
| 2023-03-02 | $25.73 | $26.49 | $25.65 | $26.44 | $26.44 | 436,148 |
| 2023-03-01 | $25.82 | $26.34 | $25.60 | $25.71 | $25.71 | 444,976 |
| 2023-02-28 | $25.37 | $26.30 | $25.37 | $26.11 | $26.11 | 681,953 |
| 2023-02-27 | $26.09 | $26.15 | $25.31 | $25.33 | $25.33 | 498,576 |
| 2023-02-24 | $25.68 | $25.96 | $25.53 | $25.69 | $25.69 | 499,231 |
| 2023-02-23 | $26.02 | $26.40 | $25.89 | $26.15 | $26.15 | 445,629 |
| 2023-02-22 | $25.84 | $26.65 | $25.84 | $26.02 | $26.02 | 659,247 |
| 2023-02-21 | $26.75 | $27.58 | $25.86 | $25.90 | $25.90 | 901,090 |
| 2023-02-17 | $26.14 | $26.17 | $25.67 | $25.95 | $25.95 | 659,361 |
| 2023-02-16 | $26.28 | $26.75 | $25.91 | $26.14 | $26.14 | 735,282 |
| 2023-02-15 | $25.64 | $27.27 | $25.15 | $26.65 | $26.65 | 1,551,294 |
| 2023-02-14 | $23.93 | $24.77 | $23.72 | $24.72 | $24.72 | 694,908 |
| 2023-02-13 | $23.81 | $24.17 | $23.27 | $24.11 | $24.11 | 537,702 |
| 2023-02-10 | $23.77 | $24.12 | $23.47 | $23.80 | $23.80 | 578,698 |
| 2023-02-09 | $24.92 | $25.36 | $23.95 | $23.95 | $23.95 | 507,090 |
| 2023-02-08 | $25.25 | $25.27 | $24.34 | $24.56 | $24.56 | 700,637 |
| 2023-02-07 | $25.03 | $25.58 | $24.77 | $25.49 | $25.49 | 476,662 |
| 2023-02-06 | $26.41 | $26.59 | $25.19 | $25.25 | $25.25 | 689,287 |
| 2023-02-03 | $26.88 | $27.27 | $26.49 | $26.80 | $26.80 | 588,548 |
| 2023-02-02 | $26.11 | $27.44 | $26.11 | $27.14 | $27.14 | 874,815 |
| 2023-02-01 | $25.97 | $26.39 | $25.66 | $26.09 | $26.09 | 709,071 |
| 2023-01-31 | $25.20 | $26.15 | $25.19 | $26.02 | $26.02 | 795,528 |
| 2023-01-30 | $24.81 | $25.43 | $24.56 | $25.11 | $25.11 | 898,783 |
| 2023-01-27 | $25.25 | $25.55 | $24.83 | $25.12 | $25.12 | 735,523 |
| 2023-01-26 | $24.59 | $25.25 | $24.30 | $25.10 | $25.10 | 579,162 |
| 2023-01-25 | $23.75 | $24.59 | $23.45 | $24.41 | $24.41 | 708,701 |
| 2023-01-24 | $23.64 | $23.97 | $23.39 | $23.84 | $23.84 | 643,173 |
| 2023-01-23 | $23.24 | $23.99 | $23.09 | $23.90 | $23.90 | 625,974 |
| 2023-01-20 | $22.31 | $23.21 | $22.14 | $23.07 | $23.07 | 947,488 |
| 2023-01-19 | $22.36 | $22.36 | $22.00 | $22.18 | $22.18 | 502,847 |
| 2023-01-18 | $22.93 | $23.53 | $22.44 | $22.47 | $22.47 | 512,481 |
| 2023-01-17 | $23.64 | $23.90 | $22.71 | $22.90 | $22.90 | 529,466 |
| 2023-01-13 | $22.92 | $24.23 | $22.92 | $23.88 | $23.88 | 424,152 |
| 2023-01-12 | $22.69 | $23.23 | $22.53 | $23.17 | $23.17 | 546,022 |
| 2023-01-11 | $22.81 | $23.01 | $22.60 | $22.68 | $22.68 | 487,977 |
| 2023-01-10 | $22.51 | $22.90 | $21.71 | $22.71 | $22.71 | 732,312 |
| 2023-01-09 | $22.72 | $22.99 | $22.26 | $22.64 | $22.64 | 663,289 |
| 2023-01-06 | $22.35 | $23.19 | $22.34 | $22.79 | $22.79 | 576,470 |
| 2023-01-05 | $21.94 | $22.23 | $21.33 | $22.18 | $22.18 | 451,874 |
| 2023-01-04 | $22.26 | $22.58 | $21.98 | $22.21 | $22.21 | 768,675 |
| 2023-01-03 | $22.51 | $22.72 | $21.85 | $21.87 | $21.87 | 636,788 |
| 2022-12-30 | $21.63 | $22.30 | $21.63 | $22.28 | $22.28 | 506,904 |
| 2022-12-29 | $21.42 | $21.98 | $21.42 | $21.82 | $21.82 | 426,830 |
| 2022-12-28 | $21.79 | $21.96 | $20.97 | $21.17 | $21.17 | 527,852 |
| 2022-12-27 | $21.86 | $21.92 | $21.35 | $21.74 | $21.74 | 425,037 |
| 2022-12-23 | $21.55 | $21.83 | $20.95 | $21.76 | $21.76 | 812,018 |
| 2022-12-22 | $20.84 | $21.49 | $20.45 | $21.49 | $21.49 | 805,866 |
| 2022-12-21 | $20.07 | $21.26 | $20.05 | $21.18 | $21.18 | 894,151 |
| 2022-12-20 | $20.11 | $20.12 | $19.45 | $19.64 | $19.58 | 588,950 |
| 2022-12-19 | $19.71 | $20.16 | $19.49 | $20.06 | $19.99 | 608,159 |
| 2022-12-16 | $19.90 | $20.28 | $19.35 | $19.62 | $19.56 | 1,479,384 |
| 2022-12-15 | $21.00 | $21.04 | $20.15 | $20.17 | $20.10 | 837,191 |
| 2022-12-14 | $21.62 | $21.86 | $21.06 | $21.36 | $21.29 | 551,351 |
| 2022-12-13 | $22.22 | $22.75 | $21.44 | $21.61 | $21.54 | 848,076 |
| 2022-12-12 | $22.26 | $22.33 | $21.43 | $21.62 | $21.55 | 750,585 |
| 2022-12-09 | $22.21 | $22.66 | $21.82 | $22.11 | $22.11 | 802,969 |
| 2022-12-08 | $23.15 | $23.55 | $22.65 | $22.70 | $22.70 | 647,535 |
| 2022-12-07 | $22.90 | $23.46 | $22.88 | $23.15 | $23.15 | 625,679 |
| 2022-12-06 | $22.50 | $23.29 | $22.50 | $23.10 | $23.10 | 729,515 |
| 2022-12-05 | $22.25 | $22.62 | $22.00 | $22.57 | $22.57 | 1,039,287 |
| 2022-12-02 | $21.94 | $22.54 | $21.89 | $22.31 | $22.31 | 987,872 |
| 2022-12-01 | $24.05 | $24.14 | $21.84 | $22.20 | $22.20 | 1,711,706 |
| 2022-11-30 | $24.45 | $24.52 | $23.69 | $24.16 | $24.16 | 850,599 |
| 2022-11-29 | $24.00 | $24.69 | $23.82 | $24.37 | $24.37 | 655,540 |
| 2022-11-28 | $24.04 | $24.58 | $23.67 | $24.04 | $24.04 | 717,391 |
| 2022-11-25 | $24.83 | $25.24 | $24.45 | $24.53 | $24.53 | 575,498 |
| 2022-11-23 | $27.26 | $27.50 | $24.55 | $24.83 | $24.83 | 1,058,513 |
| 2022-11-22 | $28.18 | $28.50 | $26.53 | $27.58 | $27.58 | 939,598 |
| 2022-11-21 | $27.37 | $27.65 | $26.96 | $27.48 | $27.48 | 763,471 |
| 2022-11-18 | $27.34 | $27.69 | $26.74 | $27.62 | $27.62 | 476,897 |
| 2022-11-17 | $26.03 | $26.63 | $25.55 | $26.57 | $26.57 | 521,845 |
| 2022-11-16 | $26.56 | $26.62 | $25.45 | $26.29 | $26.29 | 434,603 |
| 2022-11-15 | $27.29 | $28.32 | $27.16 | $27.33 | $27.33 | 548,825 |
| 2022-11-14 | $27.05 | $27.25 | $26.57 | $26.57 | $26.57 | 340,943 |
| 2022-11-11 | $27.08 | $27.65 | $26.83 | $27.26 | $27.26 | 387,029 |
| 2022-11-10 | $26.31 | $27.57 | $26.31 | $26.88 | $26.88 | 599,758 |
| 2022-11-09 | $26.15 | $26.50 | $25.04 | $25.10 | $25.10 | 349,684 |
| 2022-11-08 | $27.17 | $27.17 | $26.01 | $26.48 | $26.48 | 278,191 |
| 2022-11-07 | $27.09 | $27.09 | $26.11 | $26.86 | $26.86 | 424,945 |
| 2022-11-04 | $27.09 | $27.41 | $26.46 | $26.89 | $26.89 | 357,865 |
| 2022-11-03 | $26.41 | $27.03 | $26.09 | $26.53 | $26.53 | 311,506 |
| 2022-11-02 | $27.52 | $27.73 | $26.42 | $26.49 | $26.49 | 347,680 |
| 2022-11-01 | $27.63 | $27.88 | $27.02 | $27.57 | $27.57 | 329,377 |
| 2022-10-31 | $27.71 | $27.81 | $27.13 | $27.33 | $27.33 | 330,417 |
| 2022-10-28 | $27.50 | $27.89 | $26.42 | $27.59 | $27.59 | 357,047 |
| 2022-10-27 | $27.06 | $27.92 | $27.05 | $27.56 | $27.56 | 334,615 |
| 2022-10-26 | $26.69 | $27.19 | $26.47 | $26.80 | $26.80 | 289,087 |
| 2022-10-25 | $25.53 | $26.91 | $25.51 | $26.84 | $26.84 | 383,812 |
| 2022-10-24 | $26.20 | $26.60 | $25.81 | $26.11 | $26.11 | 385,325 |
| 2022-10-21 | $25.53 | $26.44 | $25.09 | $26.35 | $26.35 | 359,744 |
| 2022-10-20 | $25.64 | $26.45 | $25.22 | $25.28 | $25.28 | 354,134 |
| 2022-10-19 | $25.47 | $26.24 | $24.78 | $25.48 | $25.48 | 382,532 |
| 2022-10-18 | $26.13 | $26.45 | $25.50 | $25.90 | $25.90 | 342,779 |
| 2022-10-17 | $25.47 | $25.83 | $25.25 | $25.62 | $25.62 | 352,282 |
| 2022-10-14 | $25.21 | $25.28 | $24.71 | $24.90 | $24.90 | 324,665 |
| 2022-10-13 | $24.21 | $25.24 | $23.70 | $24.90 | $24.90 | 381,532 |
| 2022-10-12 | $25.18 | $25.28 | $24.65 | $24.83 | $24.83 | 344,195 |
| 2022-10-11 | $24.54 | $25.79 | $24.23 | $25.16 | $25.16 | 576,172 |
| 2022-10-10 | $24.82 | $25.05 | $24.22 | $24.49 | $24.49 | 360,165 |
| 2022-10-07 | $24.97 | $25.26 | $24.41 | $24.78 | $24.78 | 323,690 |
| 2022-10-06 | $25.21 | $25.91 | $25.04 | $25.42 | $25.42 | 501,700 |
| 2022-10-05 | $25.32 | $25.78 | $25.01 | $25.56 | $25.56 | 328,334 |
| 2022-10-04 | $25.27 | $26.14 | $25.27 | $25.76 | $25.76 | 441,908 |
| 2022-10-03 | $24.63 | $24.94 | $24.10 | $24.60 | $24.60 | 424,339 |
| 2022-09-30 | $24.25 | $25.31 | $23.30 | $24.22 | $24.22 | 674,763 |
| 2022-09-29 | $24.74 | $25.15 | $24.16 | $24.91 | $24.91 | 529,663 |
| 2022-09-28 | $24.10 | $25.30 | $24.07 | $25.09 | $25.09 | 556,065 |
| 2022-09-27 | $23.70 | $24.23 | $23.26 | $24.04 | $24.04 | 488,339 |
| 2022-09-26 | $24.86 | $25.35 | $23.36 | $23.38 | $23.38 | 506,820 |
| 2022-09-23 | $24.75 | $25.10 | $24.39 | $24.95 | $24.95 | 561,376 |
| 2022-09-22 | $25.73 | $25.73 | $25.11 | $25.25 | $25.25 | 606,186 |
| 2022-09-21 | $25.46 | $26.13 | $25.31 | $25.52 | $25.52 | 640,572 |
| 2022-09-20 | $25.20 | $25.45 | $24.76 | $25.40 | $25.40 | 577,161 |
| 2022-09-19 | $24.68 | $25.60 | $24.68 | $25.44 | $25.44 | 539,897 |
| 2022-09-16 | $24.69 | $25.58 | $24.40 | $24.93 | $24.93 | 1,238,118 |
| 2022-09-15 | $24.31 | $25.12 | $24.21 | $24.79 | $24.79 | 566,670 |
| 2022-09-14 | $25.69 | $25.81 | $24.03 | $24.54 | $24.54 | 638,251 |
| 2022-09-13 | $26.33 | $26.45 | $25.13 | $25.51 | $25.51 | 750,281 |
| 2022-09-12 | $26.19 | $27.19 | $26.19 | $27.17 | $27.17 | 854,491 |
| 2022-09-09 | $25.89 | $26.24 | $25.47 | $25.71 | $25.71 | 496,913 |
| 2022-09-08 | $25.23 | $25.84 | $24.61 | $25.77 | $25.77 | 641,576 |
| 2022-09-07 | $24.88 | $26.11 | $24.88 | $25.98 | $25.91 | 650,259 |
| 2022-09-06 | $25.03 | $25.50 | $24.35 | $25.00 | $25.00 | 731,881 |
| 2022-09-02 | $25.33 | $25.83 | $24.66 | $24.96 | $24.96 | 606,082 |
| 2022-09-01 | $25.40 | $25.40 | $24.70 | $25.02 | $25.02 | 630,702 |
| 2022-08-31 | $25.27 | $25.67 | $24.54 | $25.52 | $25.52 | 924,311 |
| 2022-08-30 | $26.85 | $26.94 | $25.29 | $25.38 | $25.38 | 763,491 |
| 2022-08-29 | $26.38 | $27.07 | $26.22 | $26.74 | $26.74 | 547,146 |
| 2022-08-26 | $26.63 | $27.72 | $26.58 | $26.76 | $26.76 | 875,793 |
| 2022-08-25 | $25.30 | $28.01 | $24.92 | $26.77 | $26.77 | 1,386,051 |
| 2022-08-24 | $29.86 | $30.36 | $25.02 | $25.16 | $25.16 | 2,545,626 |
| 2022-08-23 | $30.50 | $31.13 | $29.32 | $29.79 | $29.79 | 1,072,268 |
| 2022-08-22 | $29.56 | $30.31 | $29.12 | $30.26 | $30.26 | 631,009 |
| 2022-08-19 | $30.31 | $30.42 | $29.50 | $30.12 | $30.12 | 687,531 |
| 2022-08-18 | $29.63 | $30.42 | $29.01 | $30.42 | $30.42 | 456,360 |
| 2022-08-17 | $29.24 | $29.93 | $28.73 | $29.85 | $29.85 | 405,162 |
| 2022-08-16 | $28.90 | $30.62 | $28.90 | $29.97 | $29.97 | 667,567 |
| 2022-08-15 | $29.30 | $29.30 | $27.95 | $29.02 | $29.02 | 939,555 |
| 2022-08-12 | $29.93 | $30.12 | $29.25 | $29.69 | $29.69 | 404,874 |
| 2022-08-11 | $29.10 | $29.87 | $28.95 | $29.76 | $29.76 | 908,860 |
| 2022-08-10 | $28.30 | $29.03 | $28.20 | $28.61 | $28.61 | 565,645 |
| 2022-08-09 | $27.95 | $27.95 | $26.92 | $27.55 | $27.55 | 626,758 |
| 2022-08-08 | $26.57 | $28.48 | $26.57 | $28.16 | $28.16 | 557,291 |
| 2022-08-05 | $26.11 | $26.54 | $25.89 | $26.31 | $26.31 | 361,249 |
| 2022-08-04 | $26.10 | $26.50 | $25.63 | $26.36 | $26.36 | 429,243 |
| 2022-08-03 | $25.95 | $26.32 | $25.44 | $26.06 | $26.06 | 433,373 |
| 2022-08-02 | $25.43 | $26.04 | $24.89 | $25.57 | $25.57 | 505,161 |
| 2022-08-01 | $24.73 | $26.23 | $24.41 | $25.87 | $25.87 | 498,241 |
| 2022-07-29 | $24.97 | $25.14 | $23.94 | $24.82 | $24.82 | 608,513 |
| 2022-07-28 | $24.36 | $24.86 | $24.05 | $24.76 | $24.76 | 602,373 |
| 2022-07-27 | $24.11 | $24.73 | $23.35 | $24.52 | $24.52 | 620,779 |
| 2022-07-26 | $26.00 | $26.12 | $23.92 | $23.94 | $23.94 | 1,212,793 |
| 2022-07-25 | $27.33 | $27.36 | $26.67 | $26.89 | $26.89 | 504,973 |
| 2022-07-22 | $27.85 | $28.64 | $26.82 | $27.07 | $27.07 | 472,416 |
| 2022-07-21 | $27.66 | $27.81 | $26.81 | $27.72 | $27.72 | 714,293 |
| 2022-07-20 | $27.57 | $28.50 | $27.06 | $28.02 | $28.02 | 744,885 |
| 2022-07-19 | $27.12 | $28.24 | $27.12 | $27.67 | $27.67 | 537,333 |
| 2022-07-18 | $26.85 | $28.01 | $26.85 | $26.94 | $26.94 | 648,385 |
| 2022-07-15 | $26.53 | $26.78 | $26.15 | $26.56 | $26.56 | 389,415 |
| 2022-07-14 | $26.23 | $26.59 | $25.85 | $26.12 | $26.12 | 421,395 |
| 2022-07-13 | $26.20 | $26.80 | $25.69 | $26.73 | $26.73 | 390,999 |
| 2022-07-12 | $25.95 | $27.03 | $25.83 | $26.37 | $26.37 | 808,745 |
| 2022-07-11 | $26.26 | $26.66 | $25.72 | $25.89 | $25.89 | 807,130 |
| 2022-07-08 | $26.54 | $26.77 | $25.95 | $26.41 | $26.41 | 320,637 |
| 2022-07-07 | $25.84 | $26.53 | $25.81 | $26.45 | $26.45 | 573,586 |
| 2022-07-06 | $26.84 | $27.19 | $25.43 | $25.62 | $25.62 | 483,588 |
| 2022-07-05 | $25.70 | $27.17 | $25.05 | $27.17 | $27.17 | 667,073 |
| 2022-07-01 | $25.98 | $26.06 | $25.10 | $25.69 | $25.69 | 477,937 |
| 2022-06-30 | $26.11 | $26.71 | $25.51 | $26.24 | $26.24 | 609,294 |
| 2022-06-29 | $27.16 | $27.16 | $26.16 | $26.80 | $26.80 | 515,061 |
| 2022-06-28 | $28.70 | $29.41 | $27.19 | $27.22 | $27.22 | 710,267 |
| 2022-06-27 | $28.64 | $29.19 | $28.04 | $28.35 | $28.35 | 569,387 |
| 2022-06-24 | $27.55 | $28.99 | $27.10 | $28.54 | $28.54 | 1,047,180 |
| 2022-06-23 | $26.90 | $27.26 | $26.01 | $26.67 | $26.67 | 522,890 |
| 2022-06-22 | $27.32 | $28.30 | $26.68 | $26.83 | $26.83 | 506,352 |
| 2022-06-21 | $27.69 | $28.39 | $27.28 | $28.13 | $28.13 | 773,134 |
| 2022-06-17 | $26.17 | $27.11 | $25.69 | $26.64 | $26.64 | 1,544,222 |
| 2022-06-16 | $27.00 | $27.21 | $25.68 | $26.10 | $26.10 | 697,674 |
| 2022-06-15 | $28.47 | $28.74 | $27.70 | $27.94 | $27.94 | 775,921 |
| 2022-06-14 | $27.31 | $28.54 | $27.02 | $28.23 | $28.23 | 763,995 |
| 2022-06-13 | $26.61 | $27.71 | $26.41 | $27.36 | $27.36 | 813,787 |
| 2022-06-10 | $28.64 | $29.16 | $27.50 | $27.57 | $27.57 | 694,374 |
| 2022-06-09 | $28.13 | $29.55 | $27.95 | $29.30 | $29.30 | 891,384 |
| 2022-06-08 | $28.77 | $28.85 | $28.01 | $28.47 | $28.40 | 484,117 |
| 2022-06-07 | $28.54 | $29.75 | $28.03 | $29.02 | $28.95 | 481,661 |
| 2022-06-06 | $29.12 | $29.20 | $28.37 | $28.80 | $28.73 | 648,935 |
| 2022-06-03 | $28.57 | $29.05 | $27.91 | $28.99 | $28.92 | 482,785 |
| 2022-06-02 | $28.45 | $28.91 | $27.87 | $28.67 | $28.60 | 601,476 |
| 2022-06-01 | $28.60 | $28.76 | $27.25 | $28.08 | $28.01 | 728,638 |
| 2022-05-31 | $29.19 | $29.55 | $28.36 | $28.46 | $28.39 | 1,136,476 |
| 2022-05-27 | $27.80 | $29.94 | $27.44 | $29.63 | $29.56 | 1,066,708 |
| 2022-05-26 | $27.48 | $28.35 | $27.04 | $27.56 | $27.49 | 1,648,814 |
| 2022-05-25 | $24.44 | $27.39 | $24.23 | $27.19 | $27.13 | 3,856,664 |
| 2022-05-24 | $21.92 | $21.92 | $19.66 | $20.93 | $20.88 | 1,914,253 |
| 2022-05-23 | $23.63 | $23.73 | $22.30 | $22.43 | $22.38 | 999,722 |
| 2022-05-20 | $24.13 | $24.15 | $22.99 | $23.46 | $23.40 | 946,875 |
| 2022-05-19 | $23.30 | $24.33 | $23.07 | $24.02 | $23.96 | 650,044 |
| 2022-05-18 | $25.19 | $25.48 | $23.70 | $24.05 | $23.99 | 832,712 |
| 2022-05-17 | $24.75 | $25.79 | $24.67 | $25.74 | $25.68 | 924,442 |
| 2022-05-16 | $24.52 | $25.02 | $24.14 | $24.61 | $24.55 | 421,569 |
| 2022-05-13 | $24.50 | $25.14 | $24.40 | $24.60 | $24.54 | 603,450 |
| 2022-05-12 | $23.23 | $24.34 | $23.04 | $24.32 | $24.26 | 594,231 |
| 2022-05-11 | $23.72 | $24.31 | $23.22 | $23.36 | $23.30 | 631,954 |
| 2022-05-10 | $23.99 | $24.30 | $22.75 | $23.42 | $23.36 | 805,221 |
| 2022-05-09 | $23.80 | $24.31 | $23.45 | $23.70 | $23.64 | 768,627 |
| 2022-05-06 | $24.23 | $24.61 | $23.57 | $24.15 | $24.09 | 820,245 |
| 2022-05-05 | $24.14 | $24.50 | $23.32 | $24.47 | $24.41 | 656,245 |
| 2022-05-04 | $23.91 | $24.34 | $23.11 | $24.31 | $24.25 | 499,267 |
| 2022-05-03 | $23.80 | $24.11 | $23.08 | $23.86 | $23.80 | 423,480 |
| 2022-05-02 | $23.03 | $23.83 | $22.95 | $23.79 | $23.73 | 683,933 |
| 2022-04-29 | $23.31 | $23.58 | $22.62 | $22.93 | $22.88 | 550,438 |
| 2022-04-28 | $23.34 | $24.29 | $22.91 | $23.60 | $23.54 | 1,049,420 |
| 2022-04-27 | $22.25 | $23.29 | $21.98 | $23.01 | $22.96 | 723,325 |
| 2022-04-26 | $22.19 | $22.60 | $21.94 | $22.15 | $22.10 | 540,148 |
| 2022-04-25 | $21.58 | $22.51 | $21.39 | $22.47 | $22.42 | 423,952 |
| 2022-04-22 | $22.41 | $22.85 | $21.89 | $21.95 | $21.90 | 411,271 |
| 2022-04-21 | $23.64 | $24.10 | $22.74 | $22.92 | $22.87 | 544,835 |
| 2022-04-20 | $23.25 | $23.65 | $22.88 | $23.35 | $23.29 | 489,357 |
| 2022-04-19 | $22.30 | $23.51 | $21.98 | $23.21 | $23.15 | 770,130 |
| 2022-04-18 | $21.41 | $22.21 | $21.41 | $22.13 | $22.08 | 769,877 |
| 2022-04-14 | $21.38 | $21.75 | $21.11 | $21.45 | $21.40 | 269,926 |
| 2022-04-13 | $20.93 | $21.59 | $20.93 | $21.30 | $21.25 | 416,746 |
| 2022-04-12 | $21.23 | $21.75 | $20.79 | $20.99 | $20.94 | 536,235 |
| 2022-04-11 | $20.49 | $21.36 | $20.49 | $20.73 | $20.68 | 779,904 |
| 2022-04-08 | $20.31 | $21.00 | $20.27 | $20.56 | $20.51 | 516,365 |
| 2022-04-07 | $19.64 | $20.31 | $19.28 | $20.20 | $20.15 | 539,417 |
| 2022-04-06 | $19.71 | $19.99 | $19.37 | $19.64 | $19.59 | 510,326 |
| 2022-04-05 | $20.44 | $20.60 | $19.86 | $20.14 | $20.09 | 509,566 |
| 2022-04-04 | $19.74 | $20.59 | $19.61 | $20.50 | $20.45 | 777,417 |
| 2022-04-01 | $19.52 | $19.56 | $18.98 | $19.53 | $19.48 | 631,529 |
| 2022-03-31 | $19.60 | $19.83 | $19.29 | $19.33 | $19.28 | 751,495 |
| 2022-03-30 | $20.73 | $20.76 | $19.71 | $19.75 | $19.70 | 496,748 |
| 2022-03-29 | $20.42 | $21.22 | $20.42 | $20.98 | $20.93 | 667,613 |
| 2022-03-28 | $20.12 | $20.20 | $19.60 | $20.12 | $20.07 | 586,567 |
| 2022-03-25 | $19.90 | $20.35 | $19.70 | $20.21 | $20.16 | 575,379 |
| 2022-03-24 | $19.89 | $19.99 | $19.57 | $19.73 | $19.68 | 514,544 |
| 2022-03-23 | $19.69 | $20.05 | $19.60 | $19.70 | $19.65 | 680,993 |
| 2022-03-22 | $20.40 | $20.92 | $19.77 | $19.98 | $19.86 | 1,064,136 |
| 2022-03-21 | $20.80 | $20.80 | $19.52 | $19.67 | $19.55 | 686,077 |
| 2022-03-18 | $20.80 | $20.80 | $20.17 | $20.64 | $20.52 | 1,289,736 |
| 2022-03-17 | $20.97 | $21.52 | $20.47 | $21.01 | $20.89 | 901,242 |
| 2022-03-16 | $21.10 | $21.79 | $20.53 | $21.23 | $21.10 | 1,488,336 |
| 2022-03-15 | $19.46 | $20.08 | $19.42 | $19.73 | $19.61 | 742,604 |
| 2022-03-14 | $19.57 | $20.05 | $19.13 | $19.44 | $19.32 | 679,684 |
| 2022-03-11 | $20.26 | $20.37 | $19.57 | $19.65 | $19.53 | 767,390 |
| 2022-03-10 | $19.39 | $20.34 | $19.31 | $20.24 | $20.12 | 1,293,477 |
| 2022-03-09 | $19.64 | $20.30 | $19.64 | $19.94 | $19.82 | 772,614 |
| 2022-03-08 | $18.16 | $19.67 | $17.82 | $19.00 | $18.89 | 1,247,956 |
| 2022-03-07 | $19.44 | $19.65 | $17.89 | $17.93 | $17.82 | 595,347 |
| 2022-03-04 | $20.06 | $20.06 | $19.26 | $19.37 | $19.26 | 562,364 |
| 2022-03-03 | $20.54 | $20.56 | $19.94 | $20.37 | $20.25 | 397,112 |
| 2022-03-02 | $19.90 | $20.96 | $19.90 | $20.58 | $20.46 | 735,977 |
| 2022-03-01 | $20.81 | $20.96 | $19.35 | $19.59 | $19.47 | 635,404 |
| 2022-02-28 | $20.49 | $20.92 | $20.17 | $20.76 | $20.64 | 637,303 |
| 2022-02-25 | $21.02 | $21.28 | $20.43 | $20.98 | $20.86 | 777,120 |
| 2022-02-24 | $19.66 | $21.42 | $19.42 | $21.33 | $21.20 | 761,694 |
| 2022-02-23 | $20.82 | $20.89 | $20.24 | $20.28 | $20.16 | 543,756 |
| 2022-02-22 | $21.60 | $21.87 | $20.38 | $20.62 | $20.50 | 626,015 |
| 2022-02-18 | $21.51 | $22.30 | $21.33 | $21.71 | $21.58 | 550,854 |
| 2022-02-17 | $22.46 | $22.84 | $21.63 | $21.70 | $21.57 | 431,213 |
| 2022-02-16 | $23.18 | $23.37 | $22.48 | $22.76 | $22.63 | 381,929 |
| 2022-02-15 | $22.57 | $23.39 | $22.57 | $23.30 | $23.16 | 362,408 |
| 2022-02-14 | $22.65 | $22.99 | $22.09 | $22.20 | $22.07 | 400,934 |
| 2022-02-11 | $23.00 | $23.37 | $22.37 | $22.53 | $22.40 | 345,392 |
| 2022-02-10 | $22.99 | $24.07 | $22.90 | $23.12 | $22.98 | 456,035 |
| 2022-02-09 | $23.50 | $23.74 | $23.32 | $23.50 | $23.36 | 288,775 |
| 2022-02-08 | $22.25 | $23.50 | $22.23 | $23.43 | $23.29 | 398,376 |
| 2022-02-07 | $22.27 | $22.98 | $22.22 | $22.42 | $22.29 | 393,350 |
| 2022-02-04 | $22.68 | $22.73 | $21.45 | $22.37 | $22.24 | 758,597 |
| 2022-02-03 | $22.90 | $23.60 | $22.41 | $22.48 | $22.35 | 481,647 |
| 2022-02-02 | $24.33 | $24.66 | $22.68 | $23.00 | $22.86 | 597,579 |
| 2022-02-01 | $24.21 | $24.69 | $23.70 | $24.31 | $24.17 | 646,154 |
| 2022-01-31 | $22.85 | $23.98 | $22.77 | $23.98 | $23.84 | 824,101 |
| 2022-01-28 | $23.33 | $23.38 | $22.24 | $23.08 | $22.94 | 423,538 |
| 2022-01-27 | $23.67 | $24.50 | $23.17 | $23.33 | $23.19 | 463,114 |
| 2022-01-26 | $24.40 | $24.83 | $23.17 | $23.45 | $23.31 | 551,561 |
| 2022-01-25 | $23.66 | $24.96 | $23.31 | $24.16 | $24.02 | 678,675 |
| 2022-01-24 | $21.69 | $24.39 | $21.52 | $24.28 | $24.14 | 1,183,450 |
| 2022-01-21 | $22.00 | $22.96 | $21.61 | $22.00 | $21.87 | 720,058 |
| 2022-01-20 | $23.67 | $24.38 | $22.20 | $22.21 | $22.08 | 496,268 |
| 2022-01-19 | $23.22 | $23.90 | $22.97 | $23.60 | $23.46 | 610,443 |
| 2022-01-18 | $22.84 | $23.66 | $22.57 | $23.10 | $22.96 | 596,479 |
| 2022-01-14 | $23.06 | $23.60 | $22.47 | $23.15 | $23.01 | 517,069 |
| 2022-01-13 | $23.26 | $23.80 | $23.04 | $23.41 | $23.27 | 605,219 |
| 2022-01-12 | $23.45 | $23.76 | $22.80 | $22.99 | $22.85 | 388,678 |
| 2022-01-11 | $22.64 | $23.50 | $22.24 | $23.19 | $23.05 | 538,665 |
| 2022-01-10 | $23.04 | $23.04 | $21.04 | $22.21 | $22.08 | 758,875 |
| 2022-01-07 | $22.86 | $23.03 | $22.45 | $22.58 | $22.45 | 457,171 |
| 2022-01-06 | $22.94 | $23.41 | $22.60 | $22.97 | $22.83 | 349,929 |
| 2022-01-05 | $23.48 | $23.99 | $22.78 | $22.82 | $22.69 | 454,706 |
| 2022-01-04 | $23.38 | $23.75 | $23.20 | $23.41 | $23.27 | 375,919 |
| 2022-01-03 | $22.93 | $24.25 | $22.93 | $23.34 | $23.20 | 372,552 |
| 2021-12-31 | $22.73 | $22.99 | $22.43 | $22.68 | $22.55 | 271,264 |
| 2021-12-30 | $22.95 | $23.41 | $22.81 | $22.86 | $22.72 | 280,699 |
| 2021-12-29 | $22.58 | $23.17 | $22.56 | $22.92 | $22.78 | 299,057 |
| 2021-12-28 | $22.46 | $23.09 | $22.39 | $22.52 | $22.39 | 324,827 |
| 2021-12-27 | $21.57 | $22.61 | $21.57 | $22.53 | $22.40 | 453,506 |
| 2021-12-23 | $21.91 | $22.11 | $21.30 | $21.86 | $21.73 | 411,292 |
| 2021-12-22 | $21.59 | $21.92 | $21.22 | $21.86 | $21.73 | 474,343 |
| 2021-12-21 | $21.30 | $21.89 | $21.26 | $21.58 | $21.45 | 671,168 |
| 2021-12-20 | $21.34 | $21.58 | $20.42 | $21.08 | $20.89 | 823,464 |
| 2021-12-17 | $21.70 | $21.93 | $21.07 | $21.91 | $21.71 | 1,220,082 |
| 2021-12-16 | $23.08 | $23.14 | $21.71 | $21.85 | $21.65 | 515,716 |
| 2021-12-15 | $22.27 | $22.95 | $21.62 | $22.67 | $22.46 | 586,795 |
| 2021-12-14 | $21.94 | $22.74 | $21.92 | $22.14 | $21.94 | 470,689 |
| 2021-12-13 | $23.04 | $23.24 | $21.72 | $22.06 | $21.86 | 616,425 |
| 2021-12-10 | $23.33 | $23.59 | $22.44 | $23.27 | $23.06 | 560,072 |
| 2021-12-09 | $23.50 | $23.89 | $23.08 | $23.12 | $22.91 | 384,609 |
| 2021-12-08 | $24.30 | $24.57 | $23.84 | $23.85 | $23.63 | 403,707 |
| 2021-12-07 | $23.59 | $24.74 | $23.43 | $24.16 | $23.94 | 446,086 |
| 2021-12-06 | $23.17 | $23.69 | $22.79 | $22.97 | $22.76 | 472,198 |
| 2021-12-03 | $23.30 | $23.44 | $22.34 | $22.78 | $22.57 | 454,932 |
| 2021-12-02 | $22.75 | $23.64 | $22.51 | $23.30 | $23.09 | 478,111 |
| 2021-12-01 | $24.61 | $25.30 | $22.42 | $22.43 | $22.23 | 736,348 |
| 2021-11-30 | $24.31 | $24.52 | $23.13 | $23.61 | $23.39 | 874,748 |
| 2021-11-29 | $26.60 | $26.79 | $24.59 | $24.70 | $24.47 | 849,397 |
| 2021-11-26 | $25.84 | $26.51 | $24.57 | $25.27 | $25.04 | 482,179 |
| 2021-11-24 | $27.14 | $27.86 | $26.76 | $27.37 | $27.12 | 484,438 |
| 2021-11-23 | $27.56 | $28.23 | $27.26 | $27.80 | $27.55 | 672,085 |
| 2021-11-22 | $26.85 | $28.34 | $26.53 | $28.00 | $27.74 | 891,975 |
| 2021-11-19 | $28.40 | $29.04 | $26.13 | $26.38 | $26.14 | 1,141,850 |
| 2021-11-18 | $28.01 | $28.96 | $27.38 | $28.81 | $28.55 | 939,416 |
| 2021-11-17 | $27.27 | $28.01 | $26.95 | $27.52 | $27.27 | 767,201 |
| 2021-11-16 | $26.67 | $27.56 | $26.30 | $27.27 | $27.02 | 524,794 |
| 2021-11-15 | $27.02 | $27.14 | $26.37 | $26.68 | $26.44 | 363,714 |
| 2021-11-12 | $26.31 | $26.83 | $26.13 | $26.77 | $26.53 | 255,788 |
| 2021-11-11 | $26.22 | $26.64 | $25.80 | $26.24 | $26.00 | 251,110 |
| 2021-11-10 | $26.58 | $27.04 | $25.99 | $26.09 | $25.85 | 298,851 |
| 2021-11-09 | $26.33 | $27.07 | $26.32 | $27.00 | $26.75 | 285,005 |
| 2021-11-08 | $26.60 | $26.60 | $25.92 | $26.31 | $26.07 | 347,147 |
| 2021-11-05 | $26.44 | $27.25 | $26.26 | $26.60 | $26.36 | 665,617 |
| 2021-11-04 | $26.22 | $26.52 | $25.44 | $25.86 | $25.62 | 319,076 |
| 2021-11-03 | $24.83 | $26.34 | $24.53 | $26.05 | $25.81 | 565,329 |
| 2021-11-02 | $24.62 | $24.88 | $23.95 | $24.78 | $24.55 | 270,635 |
| 2021-11-01 | $23.15 | $24.53 | $23.00 | $24.52 | $24.30 | 651,958 |
| 2021-10-29 | $23.25 | $23.34 | $22.67 | $23.06 | $22.85 | 497,318 |
| 2021-10-28 | $22.67 | $23.34 | $22.64 | $23.12 | $22.91 | 373,539 |
| 2021-10-27 | $23.02 | $23.02 | $22.45 | $22.52 | $22.31 | 370,202 |
| 2021-10-26 | $23.77 | $23.81 | $23.04 | $23.05 | $22.84 | 316,294 |
| 2021-10-25 | $23.15 | $23.82 | $23.15 | $23.74 | $23.52 | 361,905 |
| 2021-10-22 | $23.15 | $23.35 | $22.85 | $23.11 | $22.90 | 180,213 |
| 2021-10-21 | $22.71 | $23.68 | $22.50 | $23.29 | $23.08 | 274,429 |
| 2021-10-20 | $22.89 | $23.32 | $22.44 | $22.49 | $22.28 | 271,970 |
| 2021-10-19 | $23.01 | $23.24 | $22.53 | $22.89 | $22.68 | 425,628 |
| 2021-10-18 | $22.06 | $22.96 | $21.79 | $22.92 | $22.71 | 332,421 |
| 2021-10-15 | $23.51 | $23.72 | $22.14 | $22.15 | $21.95 | 345,055 |
| 2021-10-14 | $22.74 | $23.05 | $22.37 | $22.91 | $22.70 | 322,039 |
| 2021-10-13 | $22.67 | $22.69 | $21.92 | $22.34 | $22.14 | 335,476 |
| 2021-10-12 | $22.00 | $22.58 | $21.80 | $22.54 | $22.33 | 436,767 |
| 2021-10-11 | $22.14 | $22.68 | $21.85 | $21.88 | $21.68 | 544,694 |
| 2021-10-08 | $22.46 | $22.46 | $21.65 | $21.88 | $21.68 | 369,418 |
| 2021-10-07 | $22.32 | $22.84 | $22.28 | $22.48 | $22.27 | 308,412 |
| 2021-10-06 | $22.40 | $22.67 | $21.64 | $21.88 | $21.68 | 450,862 |
| 2021-10-05 | $22.96 | $23.55 | $22.65 | $22.76 | $22.55 | 372,711 |
| 2021-10-04 | $22.62 | $23.35 | $22.43 | $23.00 | $22.79 | 307,066 |
| 2021-10-01 | $22.38 | $23.05 | $21.93 | $22.82 | $22.61 | 624,635 |
| 2021-09-30 | $24.29 | $24.29 | $22.19 | $22.22 | $22.02 | 918,622 |
| 2021-09-29 | $24.50 | $24.59 | $23.98 | $24.53 | $24.31 | 360,114 |
| 2021-09-28 | $24.35 | $24.87 | $23.88 | $24.19 | $23.97 | 424,301 |
| 2021-09-27 | $23.54 | $24.87 | $23.43 | $24.47 | $24.25 | 520,854 |
| 2021-09-24 | $24.02 | $24.42 | $23.20 | $23.32 | $23.11 | 684,977 |
| 2021-09-23 | $24.34 | $24.98 | $24.23 | $24.42 | $24.20 | 483,830 |
| 2021-09-22 | $23.10 | $24.20 | $22.85 | $24.06 | $23.84 | 634,919 |
| 2021-09-21 | $22.55 | $23.08 | $22.15 | $22.86 | $22.65 | 466,975 |
| 2021-09-20 | $21.42 | $22.32 | $21.21 | $22.26 | $22.06 | 611,538 |
| 2021-09-17 | $22.34 | $22.88 | $21.91 | $22.25 | $22.05 | 1,142,177 |
| 2021-09-16 | $22.22 | $22.66 | $22.09 | $22.25 | $22.05 | 386,401 |
| 2021-09-15 | $21.59 | $22.36 | $21.59 | $22.35 | $22.15 | 439,105 |
| 2021-09-14 | $22.25 | $22.25 | $21.57 | $21.72 | $21.52 | 379,349 |
| 2021-09-13 | $22.79 | $22.82 | $21.83 | $22.22 | $22.02 | 589,553 |
| 2021-09-10 | $23.42 | $23.57 | $22.59 | $22.64 | $22.43 | 397,670 |
| 2021-09-09 | $22.55 | $23.44 | $22.30 | $23.19 | $22.98 | 552,453 |
| 2021-09-08 | $23.39 | $23.77 | $22.10 | $22.50 | $22.23 | 964,033 |
| 2021-09-07 | $24.69 | $25.36 | $23.58 | $23.62 | $23.33 | 689,421 |
| 2021-09-03 | $24.73 | $25.23 | $24.00 | $24.26 | $23.97 | 736,105 |
| 2021-09-02 | $25.85 | $25.85 | $24.41 | $25.06 | $24.76 | 662,963 |
| 2021-09-01 | $26.50 | $26.50 | $24.25 | $25.62 | $25.31 | 1,846,289 |
| 2021-08-31 | $24.97 | $25.11 | $23.49 | $24.59 | $24.29 | 1,050,653 |
| 2021-08-30 | $25.00 | $25.38 | $24.47 | $24.86 | $24.56 | 466,086 |
| 2021-08-27 | $23.90 | $24.89 | $23.72 | $24.78 | $24.48 | 293,399 |
| 2021-08-26 | $24.12 | $24.59 | $23.23 | $23.75 | $23.46 | 326,395 |
| 2021-08-25 | $24.99 | $25.32 | $24.38 | $24.60 | $24.30 | 329,204 |
| 2021-08-24 | $23.83 | $25.32 | $23.83 | $24.93 | $24.63 | 509,936 |
| 2021-08-23 | $24.41 | $24.77 | $23.56 | $23.72 | $23.43 | 458,990 |
| 2021-08-20 | $23.65 | $24.34 | $23.21 | $23.85 | $23.56 | 505,116 |
| 2021-08-19 | $23.13 | $24.08 | $23.13 | $23.57 | $23.28 | 303,811 |
| 2021-08-18 | $22.94 | $24.26 | $22.75 | $23.65 | $23.36 | 407,217 |
| 2021-08-17 | $22.99 | $23.37 | $22.38 | $23.00 | $22.72 | 364,468 |
| 2021-08-16 | $23.14 | $23.97 | $22.81 | $23.62 | $23.33 | 266,498 |
| 2021-08-13 | $23.62 | $24.05 | $23.20 | $23.53 | $23.25 | 446,755 |
| 2021-08-12 | $23.87 | $24.42 | $23.46 | $23.92 | $23.63 | 316,389 |
| 2021-08-11 | $24.18 | $24.35 | $23.26 | $24.06 | $23.77 | 328,783 |
| 2021-08-10 | $23.08 | $24.72 | $22.87 | $24.36 | $24.06 | 498,655 |
| 2021-08-09 | $23.70 | $23.70 | $22.65 | $23.10 | $22.82 | 639,316 |
| 2021-08-06 | $23.92 | $24.42 | $23.62 | $23.92 | $23.63 | 302,830 |
| 2021-08-05 | $22.95 | $24.23 | $22.75 | $23.52 | $23.24 | 451,513 |
| 2021-08-04 | $24.59 | $24.80 | $22.66 | $22.71 | $22.43 | 665,018 |
| 2021-08-03 | $25.03 | $25.27 | $23.67 | $25.18 | $24.88 | 362,068 |
| 2021-08-02 | $24.95 | $25.71 | $24.64 | $24.76 | $24.46 | 306,093 |
| 2021-07-30 | $24.57 | $25.61 | $24.30 | $24.74 | $24.44 | 302,688 |
| 2021-07-29 | $24.79 | $25.20 | $24.47 | $24.76 | $24.46 | 239,603 |
| 2021-07-28 | $24.58 | $25.26 | $24.00 | $24.44 | $24.14 | 303,828 |
| 2021-07-27 | $24.86 | $25.20 | $23.57 | $24.29 | $24.00 | 453,537 |
| 2021-07-26 | $24.76 | $25.49 | $24.63 | $25.20 | $24.89 | 308,979 |
| 2021-07-23 | $24.74 | $24.97 | $24.07 | $24.75 | $24.45 | 400,216 |
| 2021-07-22 | $24.94 | $24.94 | $23.78 | $24.25 | $23.96 | 279,758 |
| 2021-07-21 | $24.02 | $25.39 | $23.99 | $24.91 | $24.61 | 353,075 |
| 2021-07-20 | $22.44 | $23.92 | $22.19 | $23.69 | $23.40 | 535,008 |
| 2021-07-19 | $21.81 | $23.35 | $21.54 | $22.39 | $22.12 | 720,821 |
| 2021-07-16 | $24.63 | $24.88 | $22.80 | $22.94 | $22.66 | 750,282 |
| 2021-07-15 | $24.71 | $24.81 | $23.90 | $24.11 | $23.82 | 472,158 |
| 2021-07-14 | $25.79 | $26.37 | $24.94 | $25.04 | $24.74 | 391,341 |
| 2021-07-13 | $26.11 | $26.18 | $25.28 | $25.47 | $25.16 | 251,062 |
| 2021-07-12 | $25.99 | $26.78 | $25.71 | $26.46 | $26.14 | 265,467 |
| 2021-07-09 | $25.45 | $26.49 | $25.20 | $26.38 | $26.06 | 349,122 |
| 2021-07-08 | $24.26 | $25.41 | $23.66 | $24.86 | $24.56 | 410,740 |
| 2021-07-07 | $26.15 | $26.25 | $24.93 | $25.18 | $24.88 | 441,694 |
| 2021-07-06 | $27.24 | $27.24 | $25.63 | $26.21 | $25.89 | 469,579 |
| 2021-07-02 | $28.17 | $28.18 | $27.18 | $27.42 | $27.09 | 379,124 |
| 2021-07-01 | $27.64 | $28.16 | $27.31 | $28.00 | $27.66 | 382,662 |
| 2021-06-30 | $26.69 | $27.33 | $26.52 | $27.29 | $26.96 | 548,034 |
| 2021-06-29 | $26.96 | $27.28 | $26.25 | $26.52 | $26.20 | 378,450 |
| 2021-06-28 | $27.90 | $27.95 | $26.58 | $26.89 | $26.56 | 576,644 |
| 2021-06-25 | $28.90 | $29.36 | $27.83 | $27.92 | $27.58 | 2,432,525 |
| 2021-06-24 | $28.30 | $28.82 | $27.61 | $28.45 | $28.11 | 602,955 |
| 2021-06-23 | $27.64 | $28.30 | $27.31 | $28.28 | $27.94 | 464,059 |
| 2021-06-22 | $26.43 | $27.79 | $25.75 | $27.64 | $27.31 | 382,628 |
| 2021-06-21 | $25.92 | $26.75 | $25.38 | $26.68 | $26.36 | 407,093 |
| 2021-06-18 | $25.27 | $26.07 | $25.00 | $25.28 | $24.97 | 716,658 |
| 2021-06-17 | $26.45 | $26.45 | $24.96 | $25.86 | $25.55 | 543,849 |
| 2021-06-16 | $26.12 | $26.58 | $25.61 | $26.44 | $26.12 | 503,504 |
| 2021-06-15 | $27.42 | $27.46 | $25.80 | $26.42 | $26.10 | 548,934 |
| 2021-06-14 | $27.85 | $28.32 | $27.50 | $27.56 | $27.23 | 639,625 |
| 2021-06-11 | $26.81 | $27.92 | $26.81 | $27.91 | $27.57 | 528,383 |
| 2021-06-10 | $27.42 | $27.42 | $26.22 | $26.52 | $26.20 | 363,356 |
| 2021-06-09 | $28.13 | $28.34 | $27.35 | $27.39 | $26.99 | 422,961 |
| 2021-06-08 | $27.55 | $28.31 | $27.07 | $28.14 | $27.73 | 616,404 |
| 2021-06-07 | $26.26 | $27.74 | $26.26 | $27.38 | $26.98 | 673,462 |
| 2021-06-04 | $27.00 | $27.29 | $25.90 | $26.11 | $25.73 | 529,759 |
| 2021-06-03 | $27.41 | $27.41 | $26.68 | $26.93 | $26.53 | 495,603 |
| 2021-06-02 | $28.00 | $28.16 | $26.84 | $27.48 | $27.08 | 736,330 |
| 2021-06-01 | $26.02 | $27.99 | $25.59 | $27.82 | $27.41 | 1,472,124 |
| 2021-05-28 | $25.25 | $25.99 | $23.43 | $25.08 | $24.71 | 2,694,360 |
| 2021-05-27 | $26.82 | $27.56 | $25.90 | $27.28 | $26.88 | 1,445,871 |
| 2021-05-26 | $24.89 | $26.93 | $24.89 | $26.55 | $26.16 | 891,500 |
| 2021-05-25 | $25.00 | $25.48 | $24.28 | $24.44 | $24.08 | 347,956 |
| 2021-05-24 | $24.62 | $24.93 | $24.08 | $24.83 | $24.46 | 335,919 |
| 2021-05-21 | $24.88 | $25.06 | $24.25 | $24.49 | $24.13 | 523,175 |
| 2021-05-20 | $25.13 | $25.41 | $23.86 | $24.51 | $24.15 | 519,782 |
| 2021-05-19 | $25.21 | $25.48 | $24.33 | $25.12 | $24.75 | 488,356 |
| 2021-05-18 | $27.12 | $27.72 | $25.99 | $26.01 | $25.63 | 250,499 |
| 2021-05-17 | $25.80 | $27.03 | $25.56 | $26.92 | $26.52 | 334,734 |
| 2021-05-14 | $24.63 | $26.05 | $24.43 | $25.97 | $25.59 | 461,454 |
| 2021-05-13 | $24.07 | $25.46 | $23.90 | $24.46 | $24.10 | 480,048 |
| 2021-05-12 | $25.39 | $25.84 | $23.41 | $23.60 | $23.25 | 555,941 |
| 2021-05-11 | $24.76 | $25.76 | $24.00 | $25.62 | $25.24 | 410,981 |
| 2021-05-10 | $26.76 | $27.05 | $25.30 | $25.33 | $24.96 | 588,694 |
| 2021-05-07 | $25.37 | $26.62 | $25.01 | $26.59 | $26.20 | 413,466 |
| 2021-05-06 | $25.22 | $25.59 | $24.58 | $25.50 | $25.12 | 319,721 |
| 2021-05-05 | $24.50 | $25.40 | $23.99 | $25.04 | $24.67 | 446,700 |
| 2021-05-04 | $23.94 | $24.84 | $23.71 | $24.35 | $23.99 | 634,914 |
| 2021-05-03 | $23.64 | $25.07 | $23.54 | $24.17 | $23.81 | 1,007,551 |
| 2021-04-30 | $23.79 | $23.84 | $23.10 | $23.31 | $22.97 | 585,058 |
| 2021-04-29 | $25.26 | $25.78 | $23.85 | $24.12 | $23.77 | 544,701 |
| 2021-04-28 | $24.04 | $25.09 | $23.61 | $24.89 | $24.52 | 532,404 |
| 2021-04-27 | $23.10 | $24.68 | $23.10 | $24.19 | $23.83 | 487,127 |
| 2021-04-26 | $23.79 | $24.40 | $22.41 | $22.95 | $22.61 | 627,498 |
| 2021-04-23 | $23.14 | $24.00 | $22.70 | $23.83 | $23.48 | 344,182 |
| 2021-04-22 | $23.26 | $23.84 | $22.74 | $22.89 | $22.55 | 412,147 |
| 2021-04-21 | $22.00 | $23.34 | $21.79 | $23.07 | $22.73 | 526,403 |
| 2021-04-20 | $22.52 | $22.70 | $21.50 | $22.00 | $21.68 | 496,150 |
| 2021-04-19 | $23.62 | $23.73 | $22.22 | $22.66 | $22.33 | 690,020 |
| 2021-04-16 | $24.43 | $24.51 | $22.90 | $23.85 | $23.50 | 731,667 |
| 2021-04-15 | $23.50 | $24.27 | $23.33 | $24.19 | $23.83 | 866,896 |
| 2021-04-14 | $22.32 | $23.89 | $22.32 | $23.30 | $22.96 | 948,512 |
| 2021-04-13 | $22.35 | $22.60 | $21.51 | $22.41 | $22.08 | 501,482 |
| 2021-04-12 | $21.30 | $22.76 | $21.30 | $22.39 | $22.06 | 673,135 |
| 2021-04-09 | $20.64 | $21.41 | $20.41 | $21.35 | $21.04 | 660,667 |
| 2021-04-08 | $20.64 | $20.64 | $19.91 | $20.53 | $20.23 | 677,179 |
| 2021-04-07 | $21.06 | $21.43 | $20.53 | $20.73 | $20.43 | 273,578 |
| 2021-04-06 | $20.92 | $21.78 | $20.84 | $20.87 | $20.56 | 476,001 |
| 2021-04-05 | $21.93 | $21.93 | $20.22 | $21.00 | $20.69 | 758,512 |
| 2021-04-01 | $21.93 | $21.93 | $20.87 | $21.60 | $21.28 | 417,421 |
| 2021-03-31 | $21.39 | $22.56 | $21.12 | $21.80 | $21.48 | 599,607 |
| 2021-03-30 | $20.25 | $21.54 | $20.25 | $21.36 | $21.05 | 405,851 |
| 2021-03-29 | $20.67 | $21.90 | $20.20 | $20.49 | $20.19 | 609,644 |
| 2021-03-26 | $20.16 | $20.85 | $19.57 | $20.78 | $20.47 | 903,492 |
| 2021-03-25 | $17.59 | $20.24 | $17.30 | $19.91 | $19.62 | 1,118,080 |
| 2021-03-24 | $19.15 | $20.87 | $17.91 | $17.95 | $17.69 | 1,012,939 |
| 2021-03-23 | $20.64 | $21.14 | $18.70 | $18.89 | $18.54 | 1,376,161 |
| 2021-03-22 | $20.87 | $22.87 | $20.62 | $21.01 | $20.62 | 1,535,595 |
| 2021-03-19 | $18.01 | $19.11 | $17.24 | $18.88 | $18.53 | 895,891 |
| 2021-03-18 | $18.75 | $19.38 | $17.87 | $17.97 | $17.64 | 417,768 |
| 2021-03-17 | $18.22 | $18.85 | $17.44 | $18.73 | $18.38 | 524,917 |
| 2021-03-16 | $18.91 | $18.91 | $17.73 | $18.30 | $17.96 | 471,112 |
| 2021-03-15 | $18.55 | $19.25 | $18.55 | $18.98 | $18.63 | 384,882 |
| 2021-03-12 | $18.33 | $19.05 | $18.28 | $18.64 | $18.29 | 486,093 |
| 2021-03-11 | $18.58 | $18.77 | $17.92 | $18.11 | $17.77 | 389,907 |
| 2021-03-10 | $18.60 | $18.87 | $18.16 | $18.49 | $18.15 | 336,907 |
| 2021-03-09 | $18.77 | $19.00 | $17.75 | $18.45 | $18.11 | 388,950 |
| 2021-03-08 | $17.71 | $18.82 | $17.71 | $18.51 | $18.17 | 420,194 |
| 2021-03-05 | $17.18 | $17.44 | $16.11 | $17.40 | $17.08 | 370,520 |
| 2021-03-04 | $17.21 | $17.60 | $15.95 | $16.63 | $16.32 | 387,259 |
| 2021-03-03 | $16.69 | $17.59 | $16.57 | $17.22 | $16.90 | 314,415 |
| 2021-03-02 | $16.98 | $17.19 | $16.61 | $16.61 | $16.30 | 236,163 |
| 2021-03-01 | $16.40 | $17.06 | $16.06 | $17.00 | $16.68 | 359,163 |
| 2021-02-26 | $16.34 | $16.52 | $15.59 | $15.86 | $15.57 | 339,199 |
| 2021-02-25 | $17.74 | $17.74 | $16.45 | $16.45 | $16.15 | 350,200 |
| 2021-02-24 | $16.50 | $17.69 | $16.40 | $17.56 | $17.23 | 410,956 |
| 2021-02-23 | $16.48 | $16.52 | $15.68 | $16.34 | $16.04 | 294,208 |
| 2021-02-22 | $15.44 | $16.77 | $15.37 | $16.59 | $16.28 | 440,523 |
| 2021-02-19 | $15.47 | $15.64 | $15.12 | $15.45 | $15.16 | 232,262 |
| 2021-02-18 | $15.16 | $15.51 | $15.05 | $15.35 | $15.07 | 300,846 |
| 2021-02-17 | $15.67 | $15.67 | $15.02 | $15.31 | $15.03 | 294,947 |
| 2021-02-16 | $15.65 | $15.90 | $15.37 | $15.77 | $15.48 | 318,964 |
| 2021-02-12 | $15.69 | $15.72 | $15.33 | $15.56 | $15.27 | 159,907 |
| 2021-02-11 | $15.86 | $16.33 | $15.60 | $15.79 | $15.50 | 218,387 |
| 2021-02-10 | $16.03 | $16.16 | $15.63 | $15.92 | $15.62 | 231,569 |
| 2021-02-09 | $16.09 | $16.29 | $15.64 | $15.90 | $15.61 | 225,973 |
| 2021-02-08 | $16.10 | $16.36 | $15.87 | $16.11 | $15.81 | 281,069 |
| 2021-02-05 | $15.90 | $16.20 | $15.70 | $15.93 | $15.63 | 268,043 |
| 2021-02-04 | $15.47 | $15.83 | $15.18 | $15.66 | $15.37 | 295,515 |
| 2021-02-03 | $15.11 | $15.55 | $14.92 | $15.30 | $15.02 | 296,387 |
| 2021-02-02 | $15.19 | $15.20 | $14.67 | $15.14 | $14.86 | 324,022 |
| 2021-02-01 | $15.15 | $15.46 | $14.65 | $14.92 | $14.64 | 377,008 |
| 2021-01-29 | $15.37 | $15.85 | $14.89 | $15.11 | $14.83 | 457,792 |
| 2021-01-28 | $15.02 | $15.85 | $14.43 | $15.28 | $15.00 | 602,777 |
| 2021-01-27 | $15.42 | $15.48 | $14.12 | $14.82 | $14.55 | 1,008,000 |
| 2021-01-26 | $17.32 | $17.32 | $15.60 | $15.77 | $15.48 | 598,203 |
| 2021-01-25 | $16.60 | $17.47 | $16.41 | $17.04 | $16.72 | 408,986 |
| 2021-01-22 | $16.49 | $16.77 | $16.08 | $16.76 | $16.45 | 337,325 |
| 2021-01-21 | $17.08 | $17.32 | $16.60 | $16.72 | $16.41 | 353,126 |
| 2021-01-20 | $16.77 | $17.64 | $16.75 | $17.02 | $16.70 | 482,393 |
| 2021-01-19 | $17.06 | $17.47 | $16.83 | $16.85 | $16.54 | 418,555 |
| 2021-01-15 | $17.10 | $17.37 | $16.76 | $16.89 | $16.58 | 544,418 |
| 2021-01-14 | $16.49 | $17.75 | $16.40 | $17.59 | $17.26 | 761,591 |
| 2021-01-13 | $16.51 | $16.90 | $16.28 | $16.40 | $16.10 | 560,196 |
| 2021-01-12 | $16.22 | $16.92 | $16.11 | $16.73 | $16.42 | 414,075 |
| 2021-01-11 | $15.25 | $16.18 | $15.11 | $16.15 | $15.85 | 406,977 |
| 2021-01-08 | $15.77 | $15.82 | $15.25 | $15.54 | $15.25 | 415,161 |
| 2021-01-07 | $16.28 | $16.32 | $15.64 | $15.66 | $15.37 | 437,610 |
| 2021-01-06 | $15.37 | $16.26 | $15.35 | $16.09 | $15.79 | 611,514 |
| 2021-01-05 | $14.66 | $15.27 | $14.54 | $15.03 | $14.75 | 383,804 |
| 2021-01-04 | $15.70 | $15.70 | $14.50 | $14.53 | $14.26 | 772,164 |
| 2020-12-31 | $14.92 | $15.70 | $14.60 | $15.65 | $15.36 | 622,571 |
| 2020-12-30 | $14.84 | $15.49 | $14.84 | $15.10 | $14.82 | 623,065 |
| 2020-12-29 | $14.53 | $14.90 | $14.26 | $14.86 | $14.58 | 641,556 |
| 2020-12-28 | $13.60 | $14.81 | $13.53 | $14.52 | $14.25 | 596,615 |
| 2020-12-24 | $13.62 | $13.62 | $13.23 | $13.48 | $13.23 | 192,018 |
| 2020-12-23 | $13.39 | $13.64 | $13.20 | $13.55 | $13.30 | 269,293 |
| 2020-12-22 | $13.35 | $13.48 | $12.90 | $13.17 | $12.93 | 479,707 |
| 2020-12-21 | $12.65 | $13.39 | $12.56 | $13.24 | $12.99 | 648,343 |
| 2020-12-18 | $13.28 | $13.36 | $12.85 | $13.29 | $12.98 | 1,725,633 |
| 2020-12-17 | $13.11 | $13.33 | $12.86 | $13.25 | $12.94 | 465,371 |
| 2020-12-16 | $13.43 | $13.56 | $13.07 | $13.11 | $12.80 | 525,931 |
| 2020-12-15 | $13.11 | $13.38 | $12.94 | $13.31 | $12.99 | 587,865 |
| 2020-12-14 | $13.06 | $13.29 | $12.54 | $13.03 | $12.72 | 834,223 |
| 2020-12-11 | $12.65 | $13.00 | $12.41 | $12.68 | $12.38 | 574,078 |
| 2020-12-10 | $13.01 | $13.05 | $12.30 | $12.71 | $12.41 | 537,530 |
| 2020-12-09 | $13.11 | $13.57 | $12.83 | $13.19 | $12.88 | 554,103 |
| 2020-12-08 | $12.49 | $13.17 | $12.39 | $12.90 | $12.59 | 417,681 |
| 2020-12-07 | $13.19 | $13.26 | $12.44 | $12.65 | $12.35 | 574,288 |
| 2020-12-04 | $12.47 | $13.67 | $12.38 | $13.41 | $13.09 | 722,403 |
| 2020-12-03 | $11.83 | $12.71 | $11.80 | $12.35 | $12.06 | 467,508 |
| 2020-12-02 | $11.65 | $11.84 | $11.17 | $11.76 | $11.48 | 613,900 |
| 2020-12-01 | $12.13 | $12.13 | $11.70 | $11.84 | $11.56 | 602,705 |
| 2020-11-30 | $11.78 | $12.28 | $11.41 | $11.77 | $11.49 | 1,011,076 |
| 2020-11-27 | $12.41 | $12.47 | $11.84 | $11.99 | $11.71 | 441,803 |
| 2020-11-25 | $13.05 | $13.05 | $12.18 | $12.38 | $12.09 | 643,672 |
| 2020-11-24 | $12.68 | $13.31 | $12.68 | $13.19 | $12.88 | 723,214 |
| 2020-11-23 | $12.66 | $12.88 | $11.56 | $12.33 | $12.04 | 1,318,848 |
| 2020-11-20 | $14.46 | $14.70 | $12.23 | $12.49 | $12.19 | 1,393,561 |
| 2020-11-19 | $12.10 | $13.14 | $12.01 | $13.12 | $12.81 | 633,247 |
| 2020-11-18 | $12.33 | $12.74 | $12.18 | $12.18 | $11.89 | 581,025 |
| 2020-11-17 | $11.44 | $12.43 | $11.23 | $12.19 | $11.90 | 827,441 |
| 2020-11-16 | $11.11 | $11.86 | $11.10 | $11.81 | $11.53 | 615,230 |
| 2020-11-13 | $10.06 | $10.43 | $9.93 | $10.34 | $10.09 | 419,949 |
| 2020-11-12 | $10.73 | $10.75 | $9.73 | $9.89 | $9.66 | 721,299 |
| 2020-11-11 | $10.84 | $10.96 | $10.49 | $10.61 | $10.36 | 791,900 |
| 2020-11-10 | $10.44 | $10.79 | $10.26 | $10.75 | $10.50 | 780,711 |
| 2020-11-09 | $9.57 | $10.73 | $9.21 | $10.33 | $10.09 | 1,433,062 |
| 2020-11-06 | $8.59 | $8.59 | $8.16 | $8.30 | $8.10 | 306,189 |
| 2020-11-05 | $8.12 | $8.65 | $8.12 | $8.58 | $8.38 | 315,023 |
| 2020-11-04 | $8.35 | $8.49 | $7.89 | $8.02 | $7.83 | 568,343 |
| 2020-11-03 | $8.33 | $8.65 | $8.30 | $8.58 | $8.38 | 562,648 |
| 2020-11-02 | $7.89 | $8.23 | $7.80 | $8.07 | $7.88 | 487,985 |
| 2020-10-30 | $8.31 | $8.43 | $7.57 | $7.68 | $7.50 | 1,097,468 |
| 2020-10-29 | $8.50 | $8.56 | $8.02 | $8.31 | $8.11 | 613,222 |
| 2020-10-28 | $8.75 | $9.07 | $8.57 | $8.59 | $8.39 | 335,267 |
| 2020-10-27 | $9.18 | $9.39 | $9.14 | $9.17 | $8.95 | 301,651 |
| 2020-10-26 | $9.37 | $9.54 | $9.04 | $9.22 | $9.00 | 289,663 |
| 2020-10-23 | $9.64 | $9.69 | $9.23 | $9.66 | $9.43 | 275,138 |
| 2020-10-22 | $8.75 | $9.61 | $8.75 | $9.53 | $9.30 | 501,200 |
| 2020-10-21 | $8.85 | $8.96 | $8.75 | $8.75 | $8.54 | 502,803 |
| 2020-10-20 | $9.09 | $9.33 | $8.82 | $8.90 | $8.69 | 523,141 |
| 2020-10-19 | $9.37 | $9.61 | $8.98 | $8.99 | $8.78 | 334,394 |
| 2020-10-16 | $9.72 | $9.72 | $9.26 | $9.27 | $9.05 | 411,022 |
| 2020-10-15 | $9.34 | $9.75 | $9.24 | $9.69 | $9.46 | 635,264 |
| 2020-10-14 | $9.42 | $9.58 | $9.23 | $9.48 | $9.26 | 396,160 |
| 2020-10-13 | $9.70 | $9.79 | $9.34 | $9.38 | $9.16 | 300,512 |
| 2020-10-12 | $9.94 | $10.37 | $9.80 | $9.85 | $9.62 | 330,679 |
| 2020-10-09 | $10.20 | $10.41 | $9.86 | $10.07 | $9.83 | 325,920 |
| 2020-10-08 | $10.00 | $10.23 | $9.75 | $10.17 | $9.93 | 325,554 |
| 2020-10-07 | $9.95 | $10.09 | $9.74 | $9.93 | $9.69 | 370,014 |
| 2020-10-06 | $10.28 | $10.48 | $9.62 | $9.68 | $9.45 | 567,175 |
| 2020-10-05 | $10.40 | $10.52 | $9.87 | $10.17 | $9.93 | 634,010 |
| 2020-10-02 | $9.32 | $10.36 | $9.20 | $10.26 | $10.02 | 462,507 |
| 2020-10-01 | $9.60 | $9.89 | $9.52 | $9.80 | $9.57 | 372,642 |
| 2020-09-30 | $9.52 | $9.93 | $9.46 | $9.56 | $9.33 | 403,564 |
| 2020-09-29 | $9.66 | $9.66 | $9.10 | $9.42 | $9.20 | 510,307 |
| 2020-09-28 | $9.64 | $10.02 | $9.61 | $9.66 | $9.43 | 528,891 |
| 2020-09-25 | $9.51 | $9.77 | $9.26 | $9.44 | $9.22 | 556,824 |
| 2020-09-24 | $9.90 | $9.99 | $9.33 | $9.64 | $9.41 | 558,385 |
| 2020-09-23 | $10.70 | $11.00 | $9.91 | $9.93 | $9.69 | 560,178 |
| 2020-09-22 | $10.49 | $10.79 | $10.21 | $10.51 | $10.26 | 915,588 |
| 2020-09-21 | $10.57 | $10.67 | $9.91 | $10.34 | $10.09 | 704,394 |
| 2020-09-18 | $10.94 | $11.19 | $10.74 | $11.00 | $10.74 | 1,740,265 |
| 2020-09-17 | $11.14 | $11.34 | $10.83 | $10.91 | $10.65 | 810,228 |
| 2020-09-16 | $10.69 | $11.50 | $10.67 | $11.26 | $10.99 | 1,385,805 |
| 2020-09-15 | $9.98 | $10.66 | $9.86 | $10.48 | $10.23 | 950,133 |
| 2020-09-14 | $9.30 | $9.95 | $9.16 | $9.88 | $9.65 | 750,502 |
| 2020-09-11 | $9.14 | $9.40 | $8.90 | $9.16 | $8.94 | 625,767 |
| 2020-09-10 | $9.22 | $9.55 | $9.06 | $9.07 | $8.86 | 586,050 |
| 2020-09-09 | $9.53 | $9.53 | $8.97 | $9.28 | $8.99 | 746,259 |
| 2020-09-08 | $9.75 | $9.88 | $9.22 | $9.48 | $9.18 | 1,168,078 |
| 2020-09-04 | $10.40 | $10.40 | $9.69 | $9.86 | $9.55 | 973,519 |
| 2020-09-03 | $10.36 | $10.67 | $9.90 | $10.02 | $9.71 | 1,659,540 |
| 2020-09-02 | $9.08 | $10.54 | $9.04 | $10.35 | $10.03 | 4,923,549 |
| 2020-09-01 | $7.71 | $8.78 | $7.58 | $8.75 | $8.48 | 1,875,423 |
| 2020-08-31 | $7.70 | $7.93 | $7.39 | $7.81 | $7.57 | 890,492 |
| 2020-08-28 | $7.28 | $7.80 | $7.14 | $7.76 | $7.52 | 953,375 |
| 2020-08-27 | $6.96 | $7.35 | $6.96 | $7.21 | $6.99 | 769,634 |
| 2020-08-26 | $6.89 | $7.25 | $6.88 | $6.99 | $6.77 | 759,696 |
| 2020-08-25 | $6.80 | $6.92 | $6.57 | $6.89 | $6.68 | 707,949 |
| 2020-08-24 | $6.48 | $6.77 | $6.30 | $6.69 | $6.48 | 894,840 |
| 2020-08-21 | $6.60 | $6.67 | $6.37 | $6.43 | $6.23 | 535,336 |
| 2020-08-20 | $6.83 | $6.83 | $6.57 | $6.60 | $6.39 | 652,606 |
| 2020-08-19 | $6.88 | $7.00 | $6.65 | $6.88 | $6.67 | 577,454 |
| 2020-08-18 | $7.33 | $7.33 | $6.85 | $6.92 | $6.70 | 683,143 |
| 2020-08-17 | $7.45 | $7.52 | $7.21 | $7.43 | $7.20 | 285,422 |
| 2020-08-14 | $7.24 | $7.58 | $7.07 | $7.44 | $7.21 | 416,762 |
| 2020-08-13 | $7.57 | $7.58 | $7.23 | $7.37 | $7.14 | 696,963 |
| 2020-08-12 | $7.72 | $7.73 | $7.49 | $7.70 | $7.46 | 845,438 |
| 2020-08-11 | $7.53 | $7.85 | $7.43 | $7.53 | $7.30 | 1,146,422 |
| 2020-08-10 | $6.71 | $7.62 | $6.71 | $7.22 | $6.99 | 1,479,460 |
| 2020-08-07 | $6.17 | $6.87 | $6.07 | $6.62 | $6.41 | 1,055,196 |
| 2020-08-06 | $6.52 | $6.53 | $6.13 | $6.22 | $6.03 | 607,383 |
| 2020-08-05 | $6.51 | $6.73 | $6.30 | $6.58 | $6.37 | 612,184 |
| 2020-08-04 | $6.08 | $6.43 | $6.08 | $6.39 | $6.19 | 642,147 |
| 2020-08-03 | $6.32 | $6.35 | $5.99 | $6.13 | $5.94 | 700,469 |
| 2020-07-31 | $6.50 | $6.66 | $6.26 | $6.31 | $6.11 | 635,322 |
| 2020-07-30 | $6.84 | $6.91 | $6.47 | $6.58 | $6.37 | 560,915 |
| 2020-07-29 | $6.77 | $7.12 | $6.77 | $6.98 | $6.76 | 555,270 |
| 2020-07-28 | $6.82 | $6.94 | $6.75 | $6.76 | $6.55 | 527,434 |
| 2020-07-27 | $7.20 | $7.20 | $6.57 | $6.83 | $6.62 | 1,053,696 |
| 2020-07-24 | $7.67 | $7.86 | $7.31 | $7.32 | $7.09 | 453,071 |
| 2020-07-23 | $7.51 | $7.95 | $7.41 | $7.72 | $7.48 | 488,152 |
| 2020-07-22 | $7.42 | $7.65 | $7.31 | $7.53 | $7.30 | 388,136 |
| 2020-07-21 | $7.04 | $7.63 | $7.03 | $7.53 | $7.30 | 597,592 |
| 2020-07-20 | $7.29 | $7.42 | $6.72 | $6.91 | $6.69 | 821,314 |
| 2020-07-17 | $7.70 | $7.70 | $7.36 | $7.42 | $7.19 | 454,201 |
| 2020-07-16 | $7.43 | $7.77 | $7.33 | $7.70 | $7.46 | 582,662 |
| 2020-07-15 | $7.25 | $7.82 | $7.03 | $7.56 | $7.32 | 903,802 |
| 2020-07-14 | $6.94 | $7.11 | $6.72 | $6.82 | $6.61 | 627,643 |
| 2020-07-13 | $7.29 | $7.31 | $6.73 | $6.98 | $6.76 | 585,676 |
| 2020-07-10 | $7.19 | $7.38 | $6.88 | $7.19 | $6.97 | 616,256 |
| 2020-07-09 | $7.31 | $7.31 | $6.55 | $6.77 | $6.56 | 1,059,788 |
| 2020-07-08 | $7.36 | $7.53 | $6.93 | $7.30 | $7.07 | 878,809 |
| 2020-07-07 | $7.75 | $7.96 | $7.36 | $7.40 | $7.17 | 1,133,723 |
| 2020-07-06 | $8.47 | $8.48 | $7.52 | $7.95 | $7.70 | 815,261 |
| 2020-07-02 | $8.29 | $8.49 | $7.96 | $8.07 | $7.82 | 863,725 |
| 2020-07-01 | $8.45 | $8.78 | $7.77 | $7.92 | $7.67 | 1,086,425 |
| 2020-06-30 | $7.93 | $8.36 | $7.68 | $8.34 | $8.08 | 1,517,063 |
| 2020-06-29 | $7.45 | $8.22 | $7.41 | $8.00 | $7.75 | 1,484,837 |
| 2020-06-26 | $7.93 | $8.01 | $7.15 | $7.59 | $7.35 | 1,560,941 |
| 2020-06-25 | $7.66 | $8.05 | $7.50 | $7.97 | $7.72 | 753,136 |
| 2020-06-24 | $8.18 | $8.20 | $7.58 | $7.88 | $7.63 | 746,799 |
| 2020-06-23 | $8.29 | $8.56 | $7.90 | $8.45 | $8.19 | 931,059 |
| 2020-06-22 | $7.86 | $8.16 | $7.70 | $8.09 | $7.84 | 788,730 |
| 2020-06-19 | $8.65 | $8.77 | $7.86 | $7.99 | $7.74 | 2,029,093 |
| 2020-06-18 | $8.26 | $8.63 | $8.12 | $8.51 | $8.24 | 934,668 |
| 2020-06-17 | $9.22 | $9.22 | $8.32 | $8.53 | $8.26 | 967,200 |
| 2020-06-16 | $9.43 | $9.44 | $8.69 | $9.25 | $8.96 | 1,312,467 |
| 2020-06-15 | $7.30 | $8.83 | $7.10 | $8.59 | $8.32 | 1,632,032 |
| 2020-06-12 | $8.22 | $8.31 | $7.41 | $7.73 | $7.49 | 1,533,624 |
| 2020-06-11 | $7.95 | $7.96 | $7.22 | $7.47 | $7.24 | 1,176,323 |
| 2020-06-10 | $10.03 | $10.03 | $8.78 | $8.84 | $8.48 | 1,541,571 |
| 2020-06-09 | $10.34 | $10.67 | $9.97 | $10.11 | $9.70 | 1,035,753 |
| 2020-06-08 | $10.23 | $11.09 | $10.09 | $10.86 | $10.42 | 1,768,090 |
| 2020-06-05 | $10.44 | $11.50 | $9.96 | $10.19 | $9.78 | 1,981,074 |
| 2020-06-04 | $8.51 | $9.71 | $8.50 | $9.49 | $9.11 | 1,708,409 |
| 2020-06-03 | $8.10 | $8.80 | $8.10 | $8.54 | $8.20 | 1,429,908 |
| 2020-06-02 | $7.69 | $7.97 | $7.46 | $7.89 | $7.57 | 728,580 |
| 2020-06-01 | $7.19 | $7.77 | $7.07 | $7.48 | $7.18 | 1,160,185 |
| 2020-05-29 | $7.50 | $7.69 | $7.07 | $7.17 | $6.88 | 1,629,892 |
| 2020-05-28 | $8.40 | $8.50 | $7.65 | $7.68 | $7.37 | 1,204,601 |
| 2020-05-27 | $7.72 | $8.34 | $7.33 | $8.31 | $7.98 | 1,578,189 |
| 2020-05-26 | $7.17 | $7.60 | $7.05 | $7.39 | $7.09 | 1,253,008 |
| 2020-05-22 | $6.77 | $6.91 | $6.43 | $6.77 | $6.50 | 1,407,614 |
| 2020-05-21 | $6.66 | $6.94 | $6.46 | $6.81 | $6.54 | 2,096,342 |
| 2020-05-20 | $6.86 | $7.12 | $6.43 | $6.58 | $6.32 | 1,197,068 |
| 2020-05-19 | $6.82 | $6.96 | $6.35 | $6.57 | $6.31 | 840,744 |
| 2020-05-18 | $6.46 | $6.94 | $6.36 | $6.86 | $6.58 | 1,261,638 |
| 2020-05-15 | $5.80 | $6.10 | $5.47 | $5.90 | $5.66 | 967,526 |
| 2020-05-14 | $5.67 | $6.31 | $5.35 | $5.91 | $5.67 | 1,265,062 |
| 2020-05-13 | $6.67 | $6.67 | $5.80 | $5.88 | $5.64 | 1,547,946 |
| 2020-05-12 | $6.87 | $7.38 | $6.71 | $6.81 | $6.54 | 939,797 |
| 2020-05-11 | $7.09 | $7.15 | $6.51 | $6.86 | $6.58 | 759,861 |
| 2020-05-08 | $6.58 | $7.42 | $6.56 | $7.30 | $7.01 | 730,755 |
| 2020-05-07 | $6.16 | $6.83 | $6.16 | $6.44 | $6.18 | 1,120,583 |
| 2020-05-06 | $6.61 | $6.89 | $6.01 | $6.08 | $5.84 | 780,866 |
| 2020-05-05 | $7.29 | $7.76 | $6.51 | $6.56 | $6.30 | 1,318,249 |
| 2020-05-04 | $7.02 | $7.55 | $6.66 | $7.06 | $6.78 | 731,377 |
| 2020-05-01 | $7.62 | $8.05 | $6.90 | $7.32 | $7.03 | 1,189,109 |
| 2020-04-30 | $7.90 | $8.30 | $7.51 | $8.11 | $7.78 | 1,487,985 |
| 2020-04-29 | $6.64 | $8.55 | $6.64 | $8.48 | $8.14 | 2,022,695 |
| 2020-04-28 | $6.11 | $6.58 | $6.06 | $6.32 | $6.07 | 1,294,694 |
| 2020-04-27 | $5.53 | $6.18 | $5.48 | $6.04 | $5.80 | 1,218,463 |
| 2020-04-24 | $5.14 | $5.69 | $5.14 | $5.54 | $5.32 | 883,113 |
| 2020-04-23 | $5.05 | $5.37 | $4.94 | $5.13 | $4.92 | 954,696 |
| 2020-04-22 | $5.50 | $5.68 | $5.06 | $5.10 | $4.90 | 1,047,375 |
| 2020-04-21 | $5.48 | $5.74 | $5.15 | $5.23 | $5.02 | 1,059,915 |
| 2020-04-20 | $5.39 | $5.90 | $5.23 | $5.65 | $5.42 | 863,203 |
| 2020-04-17 | $5.60 | $5.99 | $5.39 | $5.64 | $5.41 | 931,776 |
| 2020-04-16 | $6.01 | $6.13 | $5.08 | $5.19 | $4.98 | 1,131,203 |
| 2020-04-15 | $6.00 | $6.29 | $5.70 | $6.01 | $5.77 | 1,024,170 |
| 2020-04-14 | $5.85 | $6.91 | $5.80 | $6.47 | $6.21 | 2,434,509 |
| 2020-04-13 | $5.71 | $5.97 | $5.26 | $5.72 | $5.49 | 1,320,498 |
| 2020-04-09 | $5.97 | $6.42 | $5.35 | $5.48 | $5.26 | 1,930,059 |
| 2020-04-08 | $5.69 | $6.45 | $5.64 | $5.90 | $5.66 | 2,012,254 |
| 2020-04-07 | $4.63 | $6.88 | $4.63 | $5.56 | $5.34 | 3,497,259 |
| 2020-04-06 | $3.52 | $4.26 | $3.51 | $4.21 | $4.04 | 1,309,715 |
| 2020-04-03 | $3.68 | $3.82 | $3.22 | $3.37 | $3.23 | 1,334,225 |
| 2020-04-02 | $4.08 | $4.21 | $3.50 | $3.58 | $3.44 | 1,299,399 |
| 2020-04-01 | $4.84 | $4.84 | $3.78 | $3.81 | $3.66 | 1,213,283 |
| 2020-03-31 | $5.41 | $5.61 | $5.13 | $5.20 | $4.99 | 835,695 |
| 2020-03-30 | $6.25 | $6.53 | $5.14 | $5.43 | $5.21 | 1,041,321 |
| 2020-03-27 | $5.80 | $6.09 | $5.53 | $5.80 | $5.57 | 487,676 |
| 2020-03-26 | $6.25 | $7.27 | $5.90 | $6.09 | $5.85 | 968,376 |
| 2020-03-25 | $5.93 | $6.69 | $5.80 | $6.22 | $5.97 | 746,472 |
| 2020-03-24 | $4.78 | $6.11 | $4.78 | $5.77 | $5.54 | 810,622 |
| 2020-03-23 | $5.01 | $5.22 | $4.45 | $4.56 | $4.38 | 1,008,077 |
| 2020-03-20 | $5.03 | $5.92 | $4.73 | $5.11 | $4.90 | 1,806,842 |
| 2020-03-19 | $3.38 | $4.92 | $3.19 | $4.81 | $4.62 | 1,838,687 |
| 2020-03-18 | $3.16 | $4.40 | $3.12 | $3.42 | $3.28 | 1,442,847 |
| 2020-03-17 | $5.01 | $5.06 | $3.16 | $3.28 | $3.15 | 1,779,084 |
| 2020-03-16 | $6.48 | $6.62 | $4.82 | $4.96 | $4.66 | 1,187,944 |
| 2020-03-13 | $8.17 | $8.74 | $6.90 | $6.99 | $6.57 | 1,893,570 |
| 2020-03-12 | $7.73 | $8.16 | $7.46 | $7.87 | $7.40 | 1,178,872 |
| 2020-03-11 | $8.99 | $9.14 | $8.33 | $8.51 | $8.00 | 864,696 |
| 2020-03-10 | $9.41 | $9.66 | $8.74 | $9.33 | $8.77 | 829,519 |
| 2020-03-09 | $8.57 | $9.61 | $8.42 | $9.12 | $8.57 | 779,530 |
| 2020-03-06 | $9.32 | $9.83 | $9.15 | $9.50 | $8.93 | 1,128,095 |
| 2020-03-05 | $10.07 | $10.21 | $9.46 | $9.62 | $9.04 | 1,477,416 |
| 2020-03-04 | $10.35 | $10.50 | $9.95 | $10.30 | $9.68 | 631,934 |
| 2020-03-03 | $10.98 | $11.22 | $9.99 | $10.26 | $9.64 | 589,424 |
| 2020-03-02 | $11.61 | $11.77 | $10.73 | $11.07 | $10.40 | 720,984 |
| 2020-02-28 | $10.73 | $12.11 | $10.73 | $11.53 | $10.84 | 799,805 |
| 2020-02-27 | $11.02 | $11.87 | $10.54 | $11.13 | $10.46 | 686,525 |
| 2020-02-26 | $12.09 | $12.24 | $11.14 | $11.28 | $10.60 | 693,682 |
| 2020-02-25 | $12.50 | $12.50 | $11.58 | $11.92 | $11.20 | 449,737 |
| 2020-02-24 | $12.76 | $12.79 | $12.30 | $12.55 | $11.79 | 432,014 |
| 2020-02-21 | $14.13 | $14.22 | $12.99 | $13.12 | $12.33 | 448,255 |
| 2020-02-20 | $13.77 | $14.43 | $13.70 | $14.22 | $13.36 | 778,089 |
| 2020-02-19 | $14.00 | $14.08 | $13.38 | $13.79 | $12.96 | 720,402 |
| 2020-02-18 | $14.30 | $14.47 | $13.84 | $13.99 | $13.15 | 770,406 |
| 2020-02-14 | $15.95 | $16.63 | $14.26 | $14.27 | $13.41 | 1,902,928 |
| 2020-02-13 | $18.05 | $18.19 | $17.75 | $17.94 | $16.86 | 220,194 |
| 2020-02-12 | $17.82 | $18.19 | $17.82 | $18.08 | $16.99 | 204,890 |
| 2020-02-11 | $17.52 | $17.92 | $17.50 | $17.59 | $16.53 | 336,485 |
| 2020-02-10 | $17.75 | $17.90 | $17.38 | $17.41 | $16.36 | 278,520 |
| 2020-02-07 | $18.21 | $18.39 | $17.61 | $17.77 | $16.70 | 285,444 |
| 2020-02-06 | $18.47 | $18.59 | $18.13 | $18.33 | $17.23 | 272,129 |
| 2020-02-05 | $17.88 | $18.46 | $17.88 | $18.40 | $17.29 | 351,879 |
| 2020-02-04 | $18.00 | $18.43 | $17.62 | $17.67 | $16.61 | 384,579 |
| 2020-02-03 | $17.61 | $18.19 | $17.55 | $17.83 | $16.76 | 484,518 |
| 2020-01-31 | $17.64 | $17.67 | $17.30 | $17.55 | $16.49 | 440,761 |
| 2020-01-30 | $18.51 | $18.79 | $17.70 | $17.75 | $16.68 | 531,396 |
| 2020-01-29 | $18.98 | $19.20 | $18.75 | $18.76 | $17.63 | 598,002 |
| 2020-01-28 | $20.20 | $20.20 | $19.69 | $19.91 | $18.71 | 407,083 |
| 2020-01-27 | $19.63 | $20.31 | $19.52 | $20.01 | $18.80 | 325,111 |
| 2020-01-24 | $20.76 | $20.77 | $20.07 | $20.09 | $18.88 | 380,424 |
| 2020-01-23 | $21.12 | $21.12 | $20.54 | $20.85 | $19.59 | 349,907 |
| 2020-01-22 | $21.66 | $21.86 | $21.30 | $21.30 | $20.02 | 165,583 |
| 2020-01-21 | $21.78 | $21.78 | $21.16 | $21.63 | $20.33 | 286,877 |
| 2020-01-17 | $22.09 | $22.09 | $21.52 | $21.79 | $20.48 | 242,669 |
| 2020-01-16 | $21.31 | $22.29 | $21.31 | $21.97 | $20.65 | 255,524 |
| 2020-01-15 | $21.71 | $21.97 | $21.03 | $21.09 | $19.82 | 253,204 |
| 2020-01-14 | $21.75 | $22.12 | $21.59 | $21.86 | $20.54 | 268,372 |
| 2020-01-13 | $22.34 | $22.34 | $21.66 | $21.80 | $20.49 | 248,510 |
| 2020-01-10 | $22.49 | $22.56 | $22.05 | $22.41 | $21.06 | 210,609 |
| 2020-01-09 | $22.90 | $22.93 | $22.44 | $22.58 | $21.22 | 174,872 |
| 2020-01-08 | $23.38 | $23.62 | $22.89 | $22.92 | $21.54 | 228,459 |
| 2020-01-07 | $23.56 | $23.98 | $23.13 | $23.32 | $21.92 | 251,836 |
| 2020-01-06 | $23.50 | $23.79 | $23.31 | $23.56 | $22.14 | 289,485 |
| 2020-01-03 | $23.31 | $23.75 | $23.19 | $23.70 | $22.27 | 391,166 |
| 2020-01-02 | $23.95 | $23.95 | $23.36 | $23.62 | $22.20 | 318,712 |
| 2019-12-31 | $23.87 | $24.11 | $23.69 | $23.75 | $22.32 | 336,093 |
| 2019-12-30 | $23.62 | $24.33 | $23.25 | $24.07 | $22.62 | 333,579 |
| 2019-12-27 | $23.71 | $23.86 | $23.30 | $23.57 | $22.15 | 307,170 |
| 2019-12-26 | $23.59 | $23.90 | $23.31 | $23.61 | $22.19 | 183,758 |
| 2019-12-24 | $23.75 | $23.98 | $23.41 | $23.53 | $22.11 | 166,265 |
| 2019-12-23 | $23.22 | $23.87 | $23.11 | $23.77 | $22.34 | 328,803 |
| 2019-12-20 | $22.71 | $23.68 | $22.50 | $23.33 | $21.86 | 1,156,256 |
| 2019-12-19 | $23.23 | $23.24 | $22.58 | $22.75 | $21.32 | 540,624 |
| 2019-12-18 | $22.92 | $23.44 | $22.72 | $23.29 | $21.82 | 501,168 |
| 2019-12-17 | $22.38 | $22.75 | $22.00 | $22.72 | $21.29 | 335,497 |
| 2019-12-16 | $22.48 | $22.84 | $22.29 | $22.38 | $20.97 | 406,775 |
| 2019-12-13 | $22.73 | $22.73 | $21.77 | $22.24 | $20.84 | 404,105 |
| 2019-12-12 | $22.32 | $23.08 | $22.22 | $22.76 | $21.33 | 445,292 |
| 2019-12-11 | $22.89 | $22.89 | $22.26 | $22.31 | $20.90 | 348,242 |
| 2019-12-10 | $23.06 | $23.07 | $22.54 | $23.01 | $21.56 | 343,975 |
| 2019-12-09 | $22.27 | $23.44 | $22.27 | $23.16 | $21.70 | 436,560 |
| 2019-12-06 | $21.86 | $22.88 | $21.83 | $22.31 | $20.90 | 523,777 |
| 2019-12-05 | $21.41 | $21.75 | $21.35 | $21.50 | $20.15 | 303,153 |
| 2019-12-04 | $21.30 | $21.83 | $21.16 | $21.29 | $19.95 | 326,387 |
| 2019-12-03 | $21.40 | $21.41 | $21.03 | $21.23 | $19.89 | 386,284 |
| 2019-12-02 | $21.88 | $22.03 | $21.18 | $21.62 | $20.26 | 504,306 |
| 2019-11-29 | $22.11 | $22.18 | $21.49 | $21.89 | $20.51 | 277,323 |
| 2019-11-27 | $22.76 | $23.29 | $21.82 | $22.08 | $20.69 | 378,633 |
| 2019-11-26 | $20.40 | $23.02 | $20.11 | $22.73 | $21.30 | 1,085,630 |
| 2019-11-25 | $22.19 | $22.33 | $21.72 | $22.23 | $20.83 | 615,948 |
| 2019-11-22 | $22.61 | $22.65 | $21.62 | $22.14 | $20.75 | 505,526 |
| 2019-11-21 | $22.30 | $22.83 | $21.95 | $22.52 | $21.10 | 557,960 |
| 2019-11-20 | $22.39 | $22.76 | $21.91 | $22.43 | $21.02 | 407,553 |
| 2019-11-19 | $23.43 | $23.51 | $22.38 | $22.52 | $21.10 | 299,189 |
| 2019-11-18 | $24.23 | $24.25 | $23.36 | $23.58 | $22.09 | 416,759 |
| 2019-11-15 | $24.03 | $24.48 | $23.72 | $24.24 | $22.71 | 233,314 |
| 2019-11-14 | $23.40 | $24.06 | $23.37 | $23.77 | $22.27 | 315,530 |
| 2019-11-13 | $23.65 | $23.75 | $23.11 | $23.43 | $21.95 | 312,055 |
| 2019-11-12 | $24.65 | $24.73 | $23.83 | $23.92 | $22.41 | 403,825 |
| 2019-11-11 | $24.53 | $24.65 | $24.26 | $24.57 | $23.02 | 378,240 |
| 2019-11-08 | $24.24 | $24.70 | $23.69 | $24.64 | $23.09 | 506,021 |
| 2019-11-07 | $24.43 | $24.87 | $24.28 | $24.38 | $22.84 | 334,526 |
| 2019-11-06 | $23.96 | $24.26 | $23.40 | $23.97 | $22.46 | 485,817 |
| 2019-11-05 | $23.29 | $24.25 | $23.29 | $24.15 | $22.63 | 324,871 |
| 2019-11-04 | $22.69 | $23.24 | $22.59 | $23.17 | $21.71 | 343,132 |
| 2019-11-01 | $21.76 | $22.65 | $21.76 | $22.47 | $21.05 | 308,738 |
| 2019-10-31 | $21.99 | $22.24 | $21.22 | $21.52 | $20.16 | 278,094 |
| 2019-10-30 | $22.58 | $22.61 | $21.87 | $22.17 | $20.77 | 246,415 |
| 2019-10-29 | $22.38 | $22.77 | $22.18 | $22.59 | $21.17 | 301,107 |
| 2019-10-28 | $22.60 | $22.95 | $22.53 | $22.54 | $21.12 | 214,847 |
| 2019-10-25 | $21.57 | $22.55 | $21.49 | $22.43 | $21.02 | 303,137 |
| 2019-10-24 | $22.44 | $22.44 | $21.56 | $21.78 | $20.41 | 244,107 |
| 2019-10-23 | $22.32 | $22.43 | $21.88 | $22.39 | $20.98 | 325,457 |
| 2019-10-22 | $22.16 | $22.48 | $21.81 | $22.33 | $20.92 | 439,430 |
| 2019-10-21 | $21.79 | $22.22 | $21.58 | $22.20 | $20.80 | 320,689 |
| 2019-10-18 | $21.25 | $21.66 | $20.97 | $21.49 | $20.14 | 328,838 |
| 2019-10-17 | $21.70 | $21.98 | $21.41 | $21.57 | $20.21 | 277,059 |
| 2019-10-16 | $21.35 | $21.93 | $21.29 | $21.61 | $20.25 | 279,605 |
| 2019-10-15 | $21.52 | $21.89 | $21.18 | $21.41 | $20.06 | 382,470 |
| 2019-10-14 | $21.88 | $22.19 | $20.98 | $21.50 | $20.15 | 571,956 |
| 2019-10-11 | $21.58 | $22.80 | $21.58 | $22.07 | $20.68 | 517,876 |
| 2019-10-10 | $21.46 | $21.95 | $21.13 | $21.16 | $19.83 | 437,210 |
| 2019-10-09 | $21.66 | $21.76 | $21.24 | $21.35 | $20.01 | 353,793 |
| 2019-10-08 | $21.27 | $21.70 | $20.96 | $21.38 | $20.03 | 428,364 |
| 2019-10-07 | $21.40 | $21.97 | $21.20 | $21.59 | $20.23 | 324,539 |
| 2019-10-04 | $22.38 | $22.48 | $21.12 | $21.48 | $20.13 | 333,776 |
| 2019-10-03 | $21.93 | $22.35 | $21.23 | $22.34 | $20.93 | 566,746 |
| 2019-10-02 | $22.52 | $22.52 | $21.73 | $21.74 | $20.37 | 638,895 |
| 2019-10-01 | $23.40 | $23.99 | $22.55 | $22.66 | $21.23 | 397,580 |
| 2019-09-30 | $23.26 | $23.68 | $23.01 | $23.41 | $21.94 | 559,962 |
| 2019-09-27 | $23.12 | $23.60 | $23.01 | $23.18 | $21.72 | 636,265 |
| 2019-09-26 | $23.47 | $23.51 | $22.74 | $23.01 | $21.56 | 604,312 |
| 2019-09-25 | $23.41 | $23.92 | $22.95 | $23.65 | $22.16 | 473,090 |
| 2019-09-24 | $23.13 | $23.44 | $22.72 | $23.28 | $21.81 | 673,456 |
| 2019-09-23 | $21.53 | $23.38 | $21.53 | $22.98 | $21.53 | 1,003,574 |
| 2019-09-20 | $21.70 | $22.37 | $21.45 | $21.63 | $20.27 | 1,006,836 |
| 2019-09-19 | $21.85 | $22.13 | $21.48 | $21.75 | $20.38 | 682,672 |
| 2019-09-18 | $22.17 | $22.43 | $21.44 | $21.82 | $20.45 | 568,187 |
| 2019-09-17 | $22.78 | $22.78 | $21.92 | $22.09 | $20.70 | 629,333 |
| 2019-09-16 | $22.37 | $23.32 | $22.33 | $22.84 | $21.40 | 619,238 |
| 2019-09-13 | $22.25 | $22.71 | $22.05 | $22.22 | $20.82 | 457,839 |
| 2019-09-12 | $22.42 | $23.08 | $21.89 | $22.20 | $20.80 | 519,116 |
| 2019-09-11 | $22.84 | $23.00 | $22.09 | $22.66 | $21.23 | 780,607 |
| 2019-09-10 | $22.11 | $22.98 | $22.04 | $22.91 | $21.40 | 1,039,101 |
| 2019-09-09 | $21.90 | $22.30 | $21.70 | $22.11 | $20.65 | 778,684 |
| 2019-09-06 | $21.76 | $22.22 | $21.28 | $21.81 | $20.37 | 907,460 |
| 2019-09-05 | $20.42 | $21.35 | $20.42 | $21.02 | $19.64 | 902,842 |
| 2019-09-04 | $20.47 | $20.68 | $19.85 | $20.05 | $18.73 | 1,121,743 |
| 2019-09-03 | $19.94 | $20.53 | $19.60 | $20.33 | $18.99 | 726,330 |
| 2019-08-30 | $20.28 | $20.56 | $20.05 | $20.15 | $18.82 | 648,731 |
| 2019-08-29 | $19.59 | $20.38 | $19.53 | $20.22 | $18.89 | 977,728 |
| 2019-08-28 | $19.06 | $19.79 | $18.91 | $19.56 | $18.27 | 2,017,417 |
| 2019-08-27 | $18.10 | $19.90 | $17.80 | $18.90 | $17.65 | 5,645,208 |
| 2019-08-26 | $15.04 | $15.25 | $14.64 | $15.24 | $14.24 | 1,366,080 |
| 2019-08-23 | $15.74 | $15.87 | $14.83 | $14.91 | $13.93 | 1,291,822 |
| 2019-08-22 | $15.35 | $16.11 | $15.27 | $16.00 | $14.95 | 868,908 |
| 2019-08-21 | $15.46 | $15.52 | $14.94 | $15.26 | $14.25 | 807,157 |
| 2019-08-20 | $15.31 | $15.32 | $14.89 | $15.21 | $14.21 | 645,894 |
| 2019-08-19 | $15.69 | $15.96 | $15.61 | $15.65 | $14.62 | 619,520 |
| 2019-08-16 | $14.85 | $15.44 | $14.84 | $15.36 | $14.35 | 459,700 |
| 2019-08-15 | $15.03 | $15.07 | $14.48 | $14.69 | $13.72 | 627,790 |
| 2019-08-14 | $14.86 | $15.12 | $14.55 | $14.96 | $13.97 | 732,714 |
| 2019-08-13 | $14.56 | $16.20 | $14.46 | $15.38 | $14.37 | 833,588 |
| 2019-08-12 | $14.68 | $14.68 | $14.30 | $14.52 | $13.56 | 586,462 |
| 2019-08-09 | $15.06 | $15.16 | $14.61 | $14.82 | $13.84 | 539,112 |
| 2019-08-08 | $15.21 | $15.45 | $14.54 | $15.11 | $14.11 | 936,538 |
| 2019-08-07 | $14.95 | $15.18 | $14.69 | $15.05 | $14.06 | 716,735 |
| 2019-08-06 | $15.31 | $15.45 | $15.02 | $15.19 | $14.19 | 1,292,635 |
| 2019-08-05 | $15.50 | $15.52 | $14.87 | $15.16 | $14.16 | 1,163,285 |
| 2019-08-02 | $16.44 | $16.61 | $15.86 | $15.86 | $14.82 | 701,227 |
| 2019-08-01 | $18.82 | $19.00 | $16.43 | $16.63 | $15.53 | 1,075,067 |
| 2019-07-31 | $18.70 | $18.94 | $18.38 | $18.78 | $17.54 | 970,030 |
| 2019-07-30 | $18.48 | $18.85 | $18.26 | $18.70 | $17.47 | 751,217 |
| 2019-07-29 | $18.32 | $18.67 | $18.28 | $18.64 | $17.41 | 1,093,593 |
| 2019-07-26 | $18.03 | $18.50 | $17.66 | $18.31 | $17.10 | 820,298 |
| 2019-07-25 | $18.70 | $18.91 | $17.99 | $18.07 | $16.88 | 1,166,061 |
| 2019-07-24 | $18.49 | $19.08 | $18.43 | $18.75 | $17.51 | 530,399 |
| 2019-07-23 | $18.44 | $18.99 | $18.27 | $18.51 | $17.29 | 903,650 |
| 2019-07-22 | $18.57 | $18.61 | $18.02 | $18.26 | $17.06 | 937,785 |
| 2019-07-19 | $18.17 | $18.41 | $17.90 | $18.01 | $16.82 | 653,268 |
| 2019-07-18 | $18.22 | $18.34 | $17.92 | $17.95 | $16.77 | 576,377 |
| 2019-07-17 | $19.31 | $19.65 | $18.26 | $18.34 | $17.13 | 793,802 |
| 2019-07-16 | $19.29 | $19.77 | $19.19 | $19.42 | $18.14 | 1,110,668 |
| 2019-07-15 | $18.53 | $19.31 | $18.38 | $19.30 | $18.03 | 1,314,713 |
| 2019-07-12 | $17.58 | $18.49 | $17.58 | $18.42 | $17.21 | 693,303 |
| 2019-07-11 | $18.07 | $18.42 | $17.54 | $17.58 | $16.42 | 710,268 |
| 2019-07-10 | $18.04 | $18.27 | $17.68 | $18.07 | $16.88 | 640,112 |
| 2019-07-09 | $18.77 | $18.90 | $17.91 | $17.97 | $16.79 | 1,531,702 |
| 2019-07-08 | $19.27 | $19.61 | $18.60 | $18.89 | $17.65 | 1,100,827 |
| 2019-07-05 | $19.11 | $19.49 | $18.99 | $19.39 | $18.11 | 569,083 |
| 2019-07-03 | $19.01 | $19.35 | $18.82 | $19.24 | $17.97 | 296,141 |
| 2019-07-02 | $19.55 | $19.55 | $18.79 | $18.94 | $17.69 | 731,679 |
| 2019-07-01 | $20.66 | $20.66 | $19.51 | $19.64 | $18.35 | 1,196,928 |
| 2019-06-28 | $19.77 | $20.18 | $19.70 | $19.92 | $18.61 | 821,843 |
| 2019-06-27 | $19.67 | $19.90 | $19.46 | $19.88 | $18.57 | 1,022,522 |
| 2019-06-26 | $18.86 | $19.61 | $18.66 | $19.55 | $18.26 | 1,111,390 |
| 2019-06-25 | $18.73 | $19.12 | $18.62 | $18.80 | $17.56 | 1,539,890 |
| 2019-06-24 | $18.70 | $19.19 | $18.52 | $18.72 | $17.49 | 1,204,600 |
| 2019-06-21 | $18.37 | $18.92 | $18.28 | $18.77 | $17.53 | 1,262,144 |
| 2019-06-20 | $18.45 | $18.70 | $18.00 | $18.42 | $17.21 | 949,403 |
| 2019-06-19 | $19.57 | $19.57 | $18.01 | $18.32 | $17.11 | 951,936 |
| 2019-06-18 | $19.62 | $20.32 | $19.49 | $19.52 | $18.23 | 945,115 |
| 2019-06-17 | $19.95 | $20.12 | $19.53 | $19.55 | $18.26 | 838,289 |
| 2019-06-14 | $20.09 | $20.16 | $19.79 | $19.93 | $18.62 | 914,122 |
| 2019-06-13 | $19.65 | $20.13 | $19.44 | $20.10 | $18.71 | 1,087,042 |
| 2019-06-12 | $20.08 | $20.11 | $19.45 | $19.48 | $18.13 | 717,523 |
| 2019-06-11 | $20.10 | $20.22 | $19.85 | $20.08 | $18.69 | 902,860 |
| 2019-06-10 | $19.44 | $20.15 | $19.34 | $19.96 | $18.58 | 1,155,174 |
| 2019-06-07 | $19.03 | $19.76 | $19.00 | $19.36 | $18.02 | 1,094,414 |
| 2019-06-06 | $18.61 | $19.03 | $18.33 | $18.92 | $17.61 | 1,572,406 |
| 2019-06-05 | $19.86 | $20.18 | $18.54 | $18.64 | $17.35 | 1,225,402 |
| 2019-06-04 | $20.15 | $20.98 | $19.47 | $19.79 | $18.42 | 1,504,772 |
| 2019-06-03 | $18.77 | $19.67 | $18.68 | $19.39 | $18.05 | 1,708,036 |
| 2019-05-31 | $19.13 | $19.31 | $18.73 | $18.86 | $17.56 | 1,042,669 |
| 2019-05-30 | $19.91 | $20.29 | $19.38 | $19.46 | $18.11 | 715,968 |
| 2019-05-29 | $20.27 | $20.27 | $19.62 | $20.01 | $18.63 | 925,196 |
| 2019-05-28 | $21.21 | $21.37 | $20.60 | $20.63 | $19.20 | 812,795 |
| 2019-05-24 | $21.55 | $21.75 | $20.89 | $21.24 | $19.77 | 864,584 |
| 2019-05-23 | $22.35 | $22.44 | $21.29 | $21.49 | $20.00 | 773,122 |
| 2019-05-22 | $23.24 | $23.51 | $22.46 | $22.62 | $21.06 | 695,423 |
| 2019-05-21 | $22.78 | $23.54 | $22.27 | $23.44 | $21.82 | 794,920 |
| 2019-05-20 | $22.77 | $23.05 | $22.45 | $22.76 | $21.19 | 876,433 |
| 2019-05-17 | $23.48 | $23.80 | $22.92 | $22.95 | $21.36 | 809,411 |
| 2019-05-16 | $23.96 | $24.46 | $23.77 | $23.77 | $22.13 | 452,188 |
| 2019-05-15 | $23.78 | $24.01 | $23.17 | $23.96 | $22.30 | 573,516 |
| 2019-05-14 | $23.98 | $24.30 | $23.46 | $23.95 | $22.29 | 852,161 |
| 2019-05-13 | $25.02 | $25.02 | $23.85 | $23.90 | $22.25 | 821,325 |
| 2019-05-10 | $25.69 | $25.78 | $25.00 | $25.51 | $23.75 | 477,864 |
| 2019-05-09 | $25.32 | $26.12 | $25.03 | $25.83 | $24.04 | 498,067 |
| 2019-05-08 | $25.84 | $25.93 | $25.38 | $25.57 | $23.80 | 381,062 |
| 2019-05-07 | $26.49 | $26.81 | $25.68 | $25.85 | $24.06 | 360,044 |
| 2019-05-06 | $26.32 | $26.81 | $26.16 | $26.72 | $24.87 | 379,302 |
| 2019-05-03 | $26.09 | $26.90 | $26.00 | $26.81 | $24.96 | 674,844 |
| 2019-05-02 | $25.78 | $26.12 | $25.61 | $25.98 | $24.18 | 547,333 |
| 2019-05-01 | $26.30 | $26.34 | $25.71 | $25.75 | $23.97 | 564,021 |
| 2019-04-30 | $26.45 | $26.70 | $25.91 | $26.23 | $24.42 | 656,321 |
| 2019-04-29 | $27.07 | $27.51 | $26.54 | $26.56 | $24.72 | 432,930 |
| 2019-04-26 | $26.88 | $27.24 | $26.67 | $26.99 | $25.12 | 396,382 |
| 2019-04-25 | $27.64 | $27.89 | $26.95 | $26.97 | $25.11 | 526,746 |
| 2019-04-24 | $27.24 | $28.23 | $27.24 | $27.90 | $25.97 | 496,698 |
| 2019-04-23 | $27.13 | $27.39 | $26.84 | $27.18 | $25.30 | 457,518 |
| 2019-04-22 | $28.24 | $28.50 | $26.71 | $26.99 | $25.12 | 598,472 |
| 2019-04-18 | $27.03 | $27.66 | $26.23 | $27.55 | $25.65 | 499,281 |
| 2019-04-17 | $27.74 | $28.14 | $27.10 | $27.13 | $25.25 | 606,238 |
| 2019-04-16 | $26.80 | $27.76 | $26.63 | $27.64 | $25.73 | 826,041 |
| 2019-04-15 | $25.96 | $27.00 | $25.86 | $26.69 | $24.84 | 727,481 |
| 2019-04-12 | $25.98 | $26.07 | $25.62 | $25.86 | $24.07 | 524,380 |
| 2019-04-11 | $25.86 | $26.04 | $25.38 | $25.79 | $24.01 | 460,587 |
| 2019-04-10 | $25.94 | $26.09 | $25.37 | $25.84 | $24.05 | 702,392 |
| 2019-04-09 | $25.30 | $25.30 | $24.86 | $24.87 | $23.15 | 529,761 |
| 2019-04-08 | $25.91 | $26.05 | $25.38 | $25.46 | $23.70 | 834,910 |
| 2019-04-05 | $26.00 | $26.41 | $25.79 | $25.98 | $24.18 | 658,906 |
| 2019-04-04 | $25.27 | $25.95 | $25.01 | $25.88 | $24.09 | 515,604 |
| 2019-04-03 | $24.96 | $25.28 | $24.74 | $25.25 | $23.50 | 678,325 |
| 2019-04-02 | $25.41 | $25.41 | $24.71 | $24.92 | $23.20 | 508,997 |
| 2019-04-01 | $25.00 | $25.42 | $24.85 | $25.32 | $23.57 | 535,804 |
| 2019-03-29 | $24.75 | $24.82 | $24.33 | $24.69 | $22.98 | 775,805 |
| 2019-03-28 | $24.65 | $24.91 | $24.00 | $24.70 | $22.99 | 535,485 |
| 2019-03-27 | $23.55 | $24.58 | $23.55 | $24.42 | $22.73 | 594,210 |
| 2019-03-26 | $24.03 | $24.30 | $23.41 | $23.52 | $21.89 | 692,482 |
| 2019-03-25 | $23.23 | $23.99 | $22.85 | $23.85 | $22.20 | 985,343 |
| 2019-03-22 | $24.58 | $24.90 | $22.95 | $23.51 | $21.82 | 2,053,025 |
| 2019-03-21 | $25.64 | $26.32 | $25.48 | $25.75 | $23.90 | 1,054,155 |
| 2019-03-20 | $25.80 | $26.12 | $25.50 | $25.82 | $23.96 | 643,725 |
| 2019-03-19 | $27.10 | $27.10 | $25.80 | $25.83 | $23.97 | 793,282 |
| 2019-03-18 | $26.60 | $27.42 | $26.58 | $27.14 | $25.19 | 656,166 |
| 2019-03-15 | $27.08 | $27.36 | $26.53 | $26.60 | $24.69 | 668,688 |
| 2019-03-14 | $27.34 | $27.34 | $26.60 | $27.11 | $25.16 | 580,392 |
| 2019-03-13 | $27.24 | $27.73 | $26.84 | $27.50 | $25.52 | 422,270 |
| 2019-03-12 | $27.41 | $27.41 | $26.88 | $27.18 | $25.23 | 411,450 |
| 2019-03-11 | $27.53 | $27.68 | $27.20 | $27.41 | $25.44 | 482,424 |
| 2019-03-08 | $28.92 | $28.92 | $27.36 | $27.49 | $25.51 | 577,235 |
| 2019-03-07 | $29.72 | $29.72 | $28.93 | $29.15 | $27.06 | 497,349 |
| 2019-03-06 | $30.49 | $30.62 | $29.87 | $29.88 | $27.73 | 336,164 |
| 2019-03-05 | $30.68 | $30.69 | $30.30 | $30.44 | $28.25 | 236,684 |
| 2019-03-04 | $31.05 | $31.21 | $30.16 | $30.54 | $28.35 | 406,951 |
| 2019-03-01 | $31.68 | $32.28 | $30.81 | $31.01 | $28.78 | 456,966 |
| 2019-02-28 | $30.65 | $31.25 | $30.50 | $31.10 | $28.86 | 477,605 |
| 2019-02-27 | $29.70 | $30.95 | $29.69 | $30.74 | $28.53 | 300,754 |
| 2019-02-26 | $29.82 | $30.15 | $29.49 | $29.69 | $27.56 | 500,919 |
| 2019-02-25 | $29.72 | $30.02 | $29.60 | $29.74 | $27.60 | 580,318 |
| 2019-02-22 | $29.71 | $30.12 | $29.30 | $29.54 | $27.42 | 349,910 |
| 2019-02-21 | $29.35 | $30.10 | $29.12 | $29.59 | $27.46 | 622,144 |
| 2019-02-20 | $29.65 | $29.79 | $29.22 | $29.39 | $27.28 | 515,144 |
| 2019-02-19 | $29.56 | $29.90 | $29.12 | $29.83 | $27.69 | 425,134 |
| 2019-02-15 | $29.06 | $29.46 | $28.88 | $29.45 | $27.33 | 452,591 |
| 2019-02-14 | $29.65 | $29.69 | $29.06 | $29.06 | $26.97 | 368,574 |
| 2019-02-13 | $30.06 | $30.15 | $29.35 | $29.82 | $27.68 | 271,720 |
| 2019-02-12 | $29.36 | $30.09 | $29.36 | $29.95 | $27.80 | 258,108 |
| 2019-02-11 | $28.36 | $29.48 | $28.20 | $29.39 | $27.28 | 319,605 |
| 2019-02-08 | $28.26 | $28.58 | $28.12 | $28.36 | $26.32 | 298,168 |
| 2019-02-07 | $28.62 | $28.73 | $28.02 | $28.28 | $26.25 | 195,109 |
| 2019-02-06 | $29.37 | $29.37 | $28.57 | $28.77 | $26.70 | 244,922 |
| 2019-02-05 | $29.48 | $29.87 | $29.21 | $29.46 | $27.34 | 191,949 |
| 2019-02-04 | $29.58 | $29.76 | $29.12 | $29.39 | $27.28 | 370,357 |
| 2019-02-01 | $30.13 | $30.19 | $29.16 | $29.61 | $27.48 | 389,294 |
| 2019-01-31 | $29.68 | $30.22 | $29.46 | $29.84 | $27.70 | 312,752 |
| 2019-01-30 | $29.69 | $29.93 | $29.36 | $29.69 | $27.56 | 341,944 |
| 2019-01-29 | $28.86 | $29.94 | $28.62 | $29.62 | $27.49 | 475,295 |
| 2019-01-28 | $28.56 | $29.14 | $28.40 | $28.70 | $26.64 | 305,179 |
| 2019-01-25 | $28.64 | $29.12 | $28.58 | $28.76 | $26.69 | 180,773 |
| 2019-01-24 | $28.50 | $28.71 | $28.26 | $28.66 | $26.60 | 145,922 |
| 2019-01-23 | $28.65 | $28.79 | $28.19 | $28.48 | $26.43 | 271,913 |
| 2019-01-22 | $29.96 | $30.01 | $28.36 | $28.55 | $26.50 | 392,954 |
| 2019-01-18 | $30.39 | $30.64 | $30.11 | $30.20 | $28.03 | 236,182 |
| 2019-01-17 | $30.12 | $30.51 | $29.80 | $30.16 | $27.99 | 318,660 |
| 2019-01-16 | $30.19 | $30.46 | $29.95 | $30.29 | $28.11 | 213,915 |
| 2019-01-15 | $30.08 | $30.42 | $29.84 | $30.20 | $28.03 | 233,023 |
| 2019-01-14 | $29.54 | $30.46 | $29.54 | $30.07 | $27.91 | 269,811 |
| 2019-01-11 | $29.71 | $30.38 | $29.70 | $29.77 | $27.63 | 228,310 |
| 2019-01-10 | $29.39 | $29.96 | $28.83 | $29.89 | $27.74 | 313,108 |
| 2019-01-09 | $30.23 | $30.68 | $30.04 | $30.26 | $28.09 | 331,199 |
| 2019-01-08 | $30.21 | $30.41 | $29.50 | $30.13 | $27.96 | 316,099 |
| 2019-01-07 | $29.10 | $30.37 | $29.06 | $29.94 | $27.79 | 319,052 |
| 2019-01-04 | $28.43 | $29.30 | $28.35 | $29.09 | $27.00 | 309,543 |
| 2019-01-03 | $28.27 | $28.69 | $27.75 | $28.21 | $26.18 | 315,738 |
| 2019-01-02 | $27.42 | $28.76 | $27.40 | $28.43 | $26.39 | 343,182 |
| 2018-12-31 | $28.26 | $28.52 | $27.51 | $27.83 | $25.83 | 217,608 |
| 2018-12-28 | $28.09 | $28.52 | $27.78 | $28.14 | $26.12 | 240,218 |
| 2018-12-27 | $28.20 | $28.22 | $27.04 | $28.04 | $26.02 | 316,033 |
| 2018-12-26 | $27.20 | $28.56 | $27.20 | $28.53 | $26.48 | 273,311 |
| 2018-12-24 | $26.98 | $27.79 | $26.63 | $27.12 | $25.17 | 209,615 |
| 2018-12-21 | $27.97 | $28.81 | $26.85 | $27.04 | $25.10 | 676,176 |
| 2018-12-20 | $28.32 | $28.47 | $27.43 | $27.87 | $25.80 | 257,663 |
| 2018-12-19 | $28.79 | $29.18 | $28.15 | $28.33 | $26.23 | 331,384 |
| 2018-12-18 | $28.77 | $29.20 | $28.58 | $28.72 | $26.59 | 398,694 |
| 2018-12-17 | $28.45 | $29.56 | $28.19 | $28.68 | $26.55 | 624,660 |
| 2018-12-14 | $28.40 | $29.17 | $28.23 | $28.30 | $26.20 | 377,225 |
| 2018-12-13 | $29.86 | $29.94 | $28.44 | $28.64 | $26.51 | 351,086 |
| 2018-12-12 | $29.82 | $30.32 | $29.40 | $29.95 | $27.73 | 313,601 |
| 2018-12-11 | $30.30 | $30.46 | $29.47 | $29.68 | $27.48 | 533,268 |
| 2018-12-10 | $29.61 | $30.10 | $29.14 | $29.78 | $27.57 | 477,053 |
| 2018-12-07 | $30.21 | $30.51 | $29.47 | $29.59 | $27.39 | 787,623 |
| 2018-12-06 | $29.09 | $30.31 | $29.03 | $30.26 | $28.01 | 699,668 |
| 2018-12-04 | $30.80 | $30.84 | $29.40 | $29.46 | $27.27 | 458,363 |
| 2018-12-03 | $30.64 | $30.97 | $29.79 | $30.83 | $28.54 | 455,138 |
| 2018-11-30 | $30.44 | $30.93 | $30.11 | $30.23 | $27.98 | 439,056 |
| 2018-11-29 | $30.94 | $31.18 | $29.99 | $30.49 | $28.23 | 529,338 |
| 2018-11-28 | $30.45 | $31.09 | $29.86 | $31.00 | $28.70 | 622,574 |
| 2018-11-27 | $29.42 | $30.53 | $29.41 | $30.45 | $28.19 | 586,540 |
| 2018-11-26 | $29.31 | $29.75 | $28.50 | $29.60 | $27.40 | 748,688 |
| 2018-11-23 | $28.00 | $29.99 | $28.00 | $29.01 | $26.86 | 570,852 |
| 2018-11-21 | $28.20 | $29.33 | $27.50 | $28.29 | $26.19 | 2,218,444 |
| 2018-11-20 | $31.43 | $32.09 | $30.71 | $31.03 | $28.73 | 520,327 |
| 2018-11-19 | $33.30 | $33.45 | $31.73 | $32.09 | $29.71 | 459,952 |
| 2018-11-16 | $33.66 | $33.97 | $32.74 | $33.55 | $31.06 | 443,193 |
| 2018-11-15 | $34.43 | $34.59 | $33.17 | $33.87 | $31.35 | 583,722 |
| 2018-11-14 | $36.10 | $36.94 | $34.34 | $34.70 | $32.12 | 483,116 |
| 2018-11-13 | $36.65 | $36.86 | $35.78 | $35.93 | $33.26 | 336,877 |
| 2018-11-12 | $36.46 | $37.13 | $36.21 | $36.64 | $33.92 | 194,918 |
| 2018-11-09 | $37.45 | $37.51 | $36.30 | $36.38 | $33.68 | 229,714 |
| 2018-11-08 | $36.98 | $37.82 | $36.79 | $37.66 | $34.86 | 144,835 |
| 2018-11-07 | $37.42 | $37.54 | $35.95 | $36.87 | $34.13 | 220,121 |
| 2018-11-06 | $36.76 | $37.46 | $35.89 | $37.40 | $34.62 | 262,198 |
| 2018-11-05 | $35.53 | $37.18 | $35.36 | $36.93 | $34.19 | 442,580 |
| 2018-11-02 | $35.51 | $35.96 | $35.10 | $35.51 | $32.87 | 286,172 |
| 2018-11-01 | $34.46 | $35.47 | $34.03 | $35.34 | $32.72 | 355,002 |
| 2018-10-31 | $35.41 | $35.41 | $34.09 | $34.20 | $31.66 | 516,083 |
| 2018-10-30 | $33.77 | $35.27 | $33.77 | $34.98 | $32.38 | 288,052 |
| 2018-10-29 | $33.34 | $34.67 | $33.34 | $33.73 | $31.23 | 308,821 |
| 2018-10-26 | $33.37 | $33.60 | $32.82 | $33.10 | $30.64 | 280,947 |
| 2018-10-25 | $32.97 | $34.04 | $32.53 | $33.61 | $31.11 | 327,335 |
| 2018-10-24 | $32.83 | $34.18 | $32.81 | $32.87 | $30.43 | 166,236 |
| 2018-10-23 | $32.78 | $33.08 | $31.86 | $32.88 | $30.44 | 289,333 |
| 2018-10-22 | $32.27 | $33.51 | $31.84 | $33.13 | $30.67 | 324,939 |
| 2018-10-19 | $33.22 | $33.76 | $31.95 | $32.10 | $29.72 | 490,970 |
| 2018-10-18 | $33.85 | $34.06 | $32.98 | $33.26 | $30.79 | 235,403 |
| 2018-10-17 | $34.74 | $34.78 | $33.53 | $34.08 | $31.55 | 291,331 |
| 2018-10-16 | $34.47 | $34.80 | $33.71 | $34.74 | $32.16 | 240,648 |
| 2018-10-15 | $34.26 | $34.59 | $34.07 | $34.30 | $31.75 | 199,185 |
| 2018-10-12 | $33.97 | $34.52 | $33.76 | $34.23 | $31.69 | 275,766 |
| 2018-10-11 | $33.55 | $34.57 | $33.27 | $33.64 | $31.14 | 355,080 |
| 2018-10-10 | $34.24 | $34.37 | $33.59 | $33.63 | $31.13 | 316,355 |
| 2018-10-09 | $33.66 | $34.56 | $33.66 | $34.36 | $31.81 | 274,580 |
| 2018-10-08 | $33.44 | $34.03 | $33.41 | $33.66 | $31.16 | 446,128 |
| 2018-10-05 | $33.57 | $33.91 | $33.20 | $33.48 | $30.99 | 315,884 |
| 2018-10-04 | $33.71 | $33.97 | $33.38 | $33.60 | $31.10 | 185,592 |
| 2018-10-03 | $33.82 | $33.91 | $33.25 | $33.83 | $31.32 | 244,362 |
| 2018-10-02 | $35.20 | $35.47 | $33.62 | $33.65 | $31.15 | 268,982 |
| 2018-10-01 | $36.00 | $36.18 | $35.13 | $35.20 | $32.59 | 236,946 |
| 2018-09-28 | $35.90 | $36.78 | $35.79 | $35.86 | $33.20 | 225,211 |
| 2018-09-27 | $35.57 | $36.24 | $35.57 | $35.97 | $33.30 | 360,035 |
| 2018-09-26 | $34.91 | $36.15 | $34.90 | $35.56 | $32.92 | 338,332 |
| 2018-09-25 | $34.97 | $35.24 | $34.39 | $34.70 | $32.12 | 309,303 |
| 2018-09-24 | $35.08 | $35.42 | $34.45 | $34.69 | $32.11 | 358,784 |
| 2018-09-21 | $35.22 | $35.71 | $34.80 | $34.97 | $32.37 | 814,448 |
| 2018-09-20 | $36.08 | $36.08 | $35.13 | $35.22 | $32.60 | 300,382 |
| 2018-09-19 | $36.06 | $36.50 | $35.79 | $35.99 | $33.32 | 407,950 |
| 2018-09-18 | $36.65 | $37.16 | $36.09 | $36.14 | $33.46 | 314,416 |
| 2018-09-17 | $36.81 | $36.92 | $36.28 | $36.72 | $33.99 | 207,838 |
| 2018-09-14 | $37.10 | $37.10 | $36.17 | $36.94 | $34.20 | 386,480 |
| 2018-09-13 | $37.51 | $37.61 | $37.11 | $37.21 | $34.38 | 228,225 |
| 2018-09-12 | $38.15 | $38.15 | $36.87 | $37.32 | $34.48 | 366,535 |
| 2018-09-11 | $36.50 | $38.22 | $36.29 | $38.14 | $35.24 | 483,325 |
| 2018-09-10 | $36.01 | $36.69 | $36.01 | $36.54 | $33.76 | 416,008 |
| 2018-09-07 | $36.62 | $36.62 | $35.53 | $35.90 | $33.17 | 458,968 |
| 2018-09-06 | $37.20 | $37.20 | $36.34 | $36.41 | $33.64 | 482,439 |
| 2018-09-05 | $36.64 | $38.00 | $36.61 | $37.15 | $34.33 | 1,252,100 |
| 2018-09-04 | $40.57 | $40.73 | $39.62 | $40.36 | $37.29 | 783,864 |
| 2018-08-31 | $39.97 | $41.09 | $39.95 | $40.48 | $37.40 | 518,595 |
| 2018-08-30 | $39.08 | $40.46 | $38.71 | $40.05 | $37.01 | 411,295 |
| 2018-08-29 | $38.56 | $38.89 | $38.05 | $38.84 | $35.89 | 460,131 |
| 2018-08-28 | $37.37 | $38.55 | $37.37 | $38.26 | $35.35 | 275,757 |
| 2018-08-27 | $37.48 | $37.70 | $36.97 | $37.08 | $34.26 | 208,524 |
| 2018-08-24 | $38.20 | $38.20 | $37.09 | $37.40 | $34.56 | 248,963 |
| 2018-08-23 | $38.30 | $38.57 | $37.89 | $38.45 | $35.53 | 162,026 |
| 2018-08-22 | $37.92 | $39.13 | $37.84 | $38.22 | $35.31 | 294,562 |
| 2018-08-21 | $37.10 | $38.00 | $36.53 | $37.92 | $35.04 | 306,437 |
| 2018-08-20 | $36.53 | $37.23 | $36.43 | $37.05 | $34.23 | 265,577 |
| 2018-08-17 | $35.73 | $36.42 | $35.44 | $36.40 | $33.63 | 211,389 |
| 2018-08-16 | $36.13 | $36.19 | $35.45 | $35.73 | $33.01 | 137,104 |
| 2018-08-15 | $36.86 | $36.86 | $35.78 | $35.97 | $33.24 | 402,530 |
| 2018-08-14 | $35.44 | $37.10 | $35.26 | $37.07 | $34.25 | 435,492 |
| 2018-08-13 | $35.48 | $35.57 | $35.04 | $35.29 | $32.61 | 200,618 |
| 2018-08-10 | $34.92 | $35.79 | $34.69 | $35.40 | $32.71 | 203,713 |
| 2018-08-09 | $34.89 | $35.63 | $34.87 | $35.09 | $32.42 | 246,265 |
| 2018-08-08 | $34.53 | $35.14 | $34.52 | $34.88 | $32.23 | 230,991 |
| 2018-08-07 | $34.05 | $34.86 | $34.05 | $34.69 | $32.05 | 181,386 |
| 2018-08-06 | $34.05 | $34.56 | $33.90 | $34.46 | $31.84 | 217,325 |
| 2018-08-03 | $32.88 | $34.46 | $32.88 | $34.09 | $31.50 | 182,037 |
| 2018-08-02 | $32.88 | $34.03 | $32.88 | $33.88 | $31.30 | 165,898 |
| 2018-08-01 | $33.38 | $33.58 | $32.86 | $33.04 | $30.53 | 355,647 |
| 2018-07-31 | $33.45 | $33.60 | $33.25 | $33.49 | $30.94 | 207,631 |
| 2018-07-30 | $33.28 | $33.83 | $33.25 | $33.36 | $30.82 | 227,489 |
| 2018-07-27 | $34.70 | $34.71 | $33.17 | $33.28 | $30.75 | 363,066 |
| 2018-07-26 | $35.21 | $36.08 | $34.17 | $34.70 | $32.06 | 298,910 |
| 2018-07-25 | $34.87 | $35.30 | $34.60 | $35.01 | $32.35 | 236,694 |
| 2018-07-24 | $36.04 | $36.44 | $34.80 | $34.98 | $32.32 | 443,731 |
| 2018-07-23 | $35.64 | $36.19 | $35.64 | $35.91 | $33.18 | 249,928 |
| 2018-07-20 | $36.09 | $36.10 | $35.52 | $35.65 | $32.94 | 342,987 |
| 2018-07-19 | $35.76 | $36.43 | $35.63 | $36.26 | $33.50 | 379,960 |
| 2018-07-18 | $34.32 | $35.83 | $34.31 | $35.77 | $33.05 | 388,303 |
| 2018-07-17 | $33.67 | $34.56 | $33.67 | $34.37 | $31.76 | 244,475 |
| 2018-07-16 | $33.57 | $33.72 | $33.06 | $33.54 | $30.99 | 345,200 |
| 2018-07-13 | $32.80 | $33.63 | $32.70 | $33.56 | $31.01 | 851,666 |
| 2018-07-12 | $33.80 | $34.10 | $32.66 | $32.87 | $30.37 | 342,059 |
| 2018-07-11 | $34.43 | $34.50 | $33.88 | $33.93 | $31.35 | 242,566 |
| 2018-07-10 | $34.82 | $34.82 | $34.29 | $34.59 | $31.96 | 271,470 |
| 2018-07-09 | $35.26 | $35.47 | $34.40 | $34.68 | $32.04 | 271,456 |
| 2018-07-06 | $35.09 | $35.60 | $34.89 | $35.17 | $32.50 | 373,139 |
| 2018-07-05 | $35.11 | $35.11 | $34.43 | $34.94 | $32.28 | 338,614 |
| 2018-07-03 | $34.84 | $35.23 | $34.64 | $34.97 | $32.31 | 134,644 |
| 2018-07-02 | $34.25 | $34.66 | $33.52 | $34.62 | $31.99 | 426,820 |
| 2018-06-29 | $35.49 | $35.56 | $34.24 | $34.39 | $31.78 | 558,277 |
| 2018-06-28 | $35.10 | $35.55 | $34.95 | $35.23 | $32.55 | 414,153 |
| 2018-06-27 | $35.99 | $36.18 | $35.12 | $35.13 | $32.46 | 419,157 |
| 2018-06-26 | $35.27 | $36.05 | $35.22 | $35.98 | $33.24 | 456,092 |
| 2018-06-25 | $35.61 | $35.83 | $35.11 | $35.27 | $32.59 | 612,073 |
| 2018-06-22 | $36.07 | $36.38 | $35.02 | $35.69 | $32.98 | 1,136,209 |
| 2018-06-21 | $35.00 | $36.33 | $34.90 | $36.00 | $33.26 | 691,425 |
| 2018-06-20 | $34.07 | $35.06 | $33.96 | $34.93 | $32.27 | 450,494 |
| 2018-06-19 | $33.47 | $33.89 | $33.33 | $33.79 | $31.22 | 369,718 |
| 2018-06-18 | $33.45 | $33.83 | $33.20 | $33.74 | $31.18 | 445,262 |
| 2018-06-15 | $33.67 | $33.99 | $33.52 | $33.56 | $31.01 | 582,636 |
| 2018-06-14 | $34.22 | $34.25 | $33.44 | $33.90 | $31.26 | 536,797 |
| 2018-06-13 | $34.79 | $35.14 | $34.29 | $34.32 | $31.65 | 532,380 |
| 2018-06-12 | $35.04 | $35.36 | $34.54 | $34.86 | $32.14 | 456,035 |
| 2018-06-11 | $35.07 | $35.17 | $34.50 | $34.89 | $32.17 | 299,328 |
| 2018-06-08 | $34.71 | $35.14 | $34.43 | $35.00 | $32.27 | 346,081 |
| 2018-06-07 | $34.85 | $35.56 | $34.68 | $34.87 | $32.15 | 385,000 |
| 2018-06-06 | $35.11 | $35.39 | $34.62 | $34.67 | $31.97 | 681,483 |
| 2018-06-05 | $34.34 | $35.08 | $34.10 | $35.04 | $32.31 | 517,986 |
| 2018-06-04 | $34.60 | $34.98 | $33.67 | $34.34 | $31.66 | 710,797 |
| 2018-06-01 | $34.00 | $35.78 | $33.75 | $34.60 | $31.90 | 1,292,366 |
| 2018-05-31 | $36.06 | $36.31 | $35.02 | $35.46 | $32.70 | 717,676 |
| 2018-05-30 | $35.55 | $36.19 | $35.29 | $35.80 | $33.01 | 669,095 |
| 2018-05-29 | $35.88 | $35.90 | $35.25 | $35.60 | $32.83 | 591,542 |
| 2018-05-25 | $35.98 | $37.06 | $35.61 | $36.05 | $33.24 | 811,173 |
| 2018-05-24 | $35.25 | $36.21 | $35.00 | $35.89 | $33.09 | 248,400 |
| 2018-05-23 | $35.21 | $35.77 | $35.08 | $35.33 | $32.58 | 320,004 |
| 2018-05-22 | $36.20 | $36.30 | $35.23 | $35.34 | $32.59 | 432,662 |
| 2018-05-21 | $36.00 | $36.36 | $35.79 | $35.92 | $33.12 | 299,600 |
| 2018-05-18 | $36.05 | $36.31 | $35.78 | $35.93 | $33.13 | 582,619 |
| 2018-05-17 | $36.05 | $36.33 | $35.58 | $35.85 | $33.06 | 558,331 |
| 2018-05-16 | $34.89 | $36.36 | $34.86 | $36.05 | $33.24 | 765,989 |
| 2018-05-15 | $34.96 | $35.26 | $34.36 | $34.61 | $31.91 | 634,673 |
| 2018-05-14 | $34.75 | $35.66 | $34.75 | $35.25 | $32.50 | 651,001 |
| 2018-05-11 | $33.92 | $34.90 | $33.85 | $34.55 | $31.86 | 328,561 |
| 2018-05-10 | $34.15 | $34.41 | $33.32 | $33.88 | $31.24 | 320,655 |
| 2018-05-09 | $33.55 | $34.22 | $33.27 | $34.14 | $31.48 | 363,871 |
| 2018-05-08 | $32.59 | $33.61 | $32.31 | $33.57 | $30.95 | 254,815 |
| 2018-05-07 | $32.63 | $32.76 | $32.18 | $32.59 | $30.05 | 210,211 |
| 2018-05-04 | $32.22 | $32.97 | $31.92 | $32.66 | $30.11 | 252,428 |
| 2018-05-03 | $32.72 | $32.84 | $32.15 | $32.37 | $29.85 | 144,595 |
| 2018-05-02 | $32.35 | $33.13 | $31.97 | $32.90 | $30.34 | 382,413 |
| 2018-05-01 | $32.60 | $32.70 | $31.49 | $32.43 | $29.90 | 400,135 |
| 2018-04-30 | $33.78 | $33.83 | $32.62 | $32.73 | $30.18 | 169,794 |
| 2018-04-27 | $33.34 | $33.83 | $33.09 | $33.64 | $31.02 | 286,327 |
| 2018-04-26 | $32.51 | $33.56 | $32.26 | $33.32 | $30.72 | 387,042 |
| 2018-04-25 | $32.26 | $32.71 | $31.96 | $32.46 | $29.93 | 256,379 |
| 2018-04-24 | $32.63 | $32.96 | $32.24 | $32.38 | $29.86 | 339,261 |
| 2018-04-23 | $32.61 | $33.25 | $32.44 | $32.50 | $29.97 | 395,384 |
| 2018-04-20 | $33.38 | $33.96 | $32.07 | $32.58 | $30.04 | 611,897 |
| 2018-04-19 | $33.92 | $34.11 | $33.40 | $33.74 | $31.11 | 210,978 |
| 2018-04-18 | $34.05 | $34.47 | $33.94 | $34.00 | $31.35 | 314,003 |
| 2018-04-17 | $34.36 | $34.58 | $33.94 | $33.99 | $31.34 | 294,379 |
| 2018-04-16 | $34.25 | $34.57 | $33.94 | $34.06 | $31.41 | 287,776 |
| 2018-04-13 | $35.00 | $35.00 | $33.94 | $34.08 | $31.42 | 490,537 |
| 2018-04-12 | $35.16 | $35.29 | $34.75 | $34.80 | $32.09 | 137,973 |
| 2018-04-11 | $34.95 | $35.17 | $34.68 | $35.01 | $32.28 | 152,788 |
| 2018-04-10 | $34.91 | $35.53 | $34.80 | $35.24 | $32.49 | 239,286 |
| 2018-04-09 | $35.01 | $35.03 | $34.10 | $34.61 | $31.91 | 403,521 |
| 2018-04-06 | $35.22 | $36.00 | $34.54 | $34.78 | $32.07 | 681,951 |
| 2018-04-05 | $34.57 | $35.49 | $34.17 | $35.37 | $32.61 | 367,326 |
| 2018-04-04 | $32.80 | $34.42 | $32.80 | $34.33 | $31.65 | 425,506 |
| 2018-04-03 | $32.98 | $33.49 | $32.81 | $33.24 | $30.65 | 392,793 |
| 2018-04-02 | $33.50 | $33.68 | $32.52 | $32.90 | $30.34 | 319,580 |
| 2018-03-29 | $34.04 | $34.47 | $33.56 | $33.60 | $30.98 | 432,112 |
| 2018-03-28 | $33.44 | $34.07 | $33.02 | $33.81 | $31.17 | 277,792 |
| 2018-03-27 | $33.33 | $33.79 | $33.21 | $33.35 | $30.75 | 281,766 |
| 2018-03-26 | $32.86 | $33.58 | $32.42 | $33.34 | $30.74 | 289,687 |
| 2018-03-23 | $32.79 | $32.95 | $32.36 | $32.36 | $29.84 | 408,016 |
| 2018-03-22 | $32.72 | $33.35 | $32.60 | $32.63 | $30.09 | 366,332 |
| 2018-03-21 | $32.89 | $33.42 | $32.89 | $32.95 | $30.38 | 331,046 |
| 2018-03-20 | $32.72 | $33.30 | $32.46 | $32.93 | $30.36 | 513,670 |
| 2018-03-19 | $31.81 | $32.82 | $31.68 | $32.70 | $30.15 | 507,507 |
| 2018-03-16 | $31.42 | $32.00 | $31.00 | $31.86 | $29.38 | 652,040 |
| 2018-03-15 | $32.34 | $32.70 | $30.98 | $31.42 | $28.91 | 642,977 |
| 2018-03-14 | $31.51 | $34.20 | $31.20 | $32.17 | $29.60 | 1,589,986 |
| 2018-03-13 | $28.50 | $29.20 | $28.50 | $29.09 | $26.76 | 530,132 |
| 2018-03-12 | $28.34 | $28.97 | $28.19 | $28.40 | $26.13 | 414,880 |
| 2018-03-09 | $27.89 | $28.33 | $27.44 | $28.30 | $26.04 | 269,456 |
| 2018-03-08 | $28.88 | $28.88 | $27.57 | $27.65 | $25.44 | 223,149 |
| 2018-03-07 | $28.66 | $29.16 | $28.34 | $28.78 | $26.48 | 217,733 |
| 2018-03-06 | $28.72 | $29.12 | $28.43 | $29.05 | $26.73 | 312,671 |
| 2018-03-05 | $28.35 | $28.81 | $28.22 | $28.66 | $26.37 | 259,468 |
| 2018-03-02 | $27.82 | $28.57 | $27.56 | $28.47 | $26.19 | 189,115 |
| 2018-03-01 | $27.99 | $28.42 | $27.39 | $28.12 | $25.87 | 225,408 |
| 2018-02-28 | $28.66 | $29.35 | $27.99 | $28.01 | $25.77 | 325,864 |
| 2018-02-27 | $30.00 | $30.18 | $28.35 | $28.45 | $26.18 | 269,736 |
| 2018-02-26 | $29.18 | $29.92 | $29.09 | $29.79 | $27.41 | 273,201 |
| 2018-02-23 | $28.97 | $29.02 | $28.38 | $29.00 | $26.68 | 229,236 |
| 2018-02-22 | $28.68 | $29.14 | $28.41 | $28.84 | $26.53 | 173,660 |
| 2018-02-21 | $28.74 | $29.28 | $28.54 | $28.63 | $26.34 | 182,375 |
| 2018-02-20 | $28.96 | $29.44 | $28.50 | $28.57 | $26.29 | 340,108 |
| 2018-02-16 | $29.59 | $29.99 | $29.18 | $29.23 | $26.89 | 273,785 |
| 2018-02-15 | $29.61 | $29.79 | $29.07 | $29.73 | $27.35 | 168,310 |
| 2018-02-14 | $28.94 | $29.57 | $28.89 | $29.35 | $27.00 | 478,750 |
| 2018-02-13 | $28.95 | $29.52 | $28.95 | $29.24 | $26.90 | 196,726 |
| 2018-02-12 | $29.62 | $29.69 | $28.25 | $28.96 | $26.64 | 253,710 |
| 2018-02-09 | $28.62 | $30.07 | $28.20 | $29.53 | $27.17 | 562,279 |
| 2018-02-08 | $29.01 | $29.19 | $28.23 | $28.23 | $25.97 | 296,857 |
| 2018-02-07 | $28.28 | $29.12 | $28.15 | $28.86 | $26.55 | 211,673 |
| 2018-02-06 | $27.47 | $28.61 | $27.10 | $28.34 | $26.07 | 376,163 |
| 2018-02-05 | $28.55 | $29.05 | $27.85 | $27.86 | $25.63 | 448,395 |
| 2018-02-02 | $29.24 | $29.34 | $28.69 | $28.79 | $26.49 | 235,065 |
| 2018-02-01 | $29.35 | $29.77 | $29.21 | $29.42 | $27.07 | 324,013 |
| 2018-01-31 | $30.37 | $30.40 | $29.41 | $29.64 | $27.27 | 439,456 |
| 2018-01-30 | $30.91 | $31.30 | $30.21 | $30.23 | $27.81 | 257,336 |
| 2018-01-29 | $31.08 | $31.65 | $30.92 | $31.20 | $28.71 | 183,091 |
| 2018-01-26 | $31.44 | $31.56 | $31.08 | $31.25 | $28.75 | 255,902 |
| 2018-01-25 | $31.78 | $31.78 | $30.96 | $31.19 | $28.70 | 290,957 |
| 2018-01-24 | $32.25 | $32.54 | $31.46 | $31.62 | $29.09 | 249,476 |
| 2018-01-23 | $32.14 | $32.87 | $31.85 | $32.12 | $29.55 | 382,280 |
| 2018-01-22 | $32.88 | $33.16 | $32.61 | $33.07 | $30.43 | 157,086 |
| 2018-01-19 | $31.99 | $33.00 | $31.95 | $32.87 | $30.24 | 217,513 |
| 2018-01-18 | $31.98 | $32.36 | $31.71 | $31.96 | $29.40 | 243,475 |
| 2018-01-17 | $31.79 | $32.21 | $31.59 | $31.96 | $29.40 | 177,534 |
| 2018-01-16 | $33.63 | $33.65 | $31.66 | $31.69 | $29.16 | 182,759 |
| 2018-01-12 | $33.11 | $33.84 | $32.50 | $33.40 | $30.73 | 341,972 |
| 2018-01-11 | $32.44 | $33.08 | $32.14 | $32.94 | $30.31 | 365,252 |
| 2018-01-10 | $31.83 | $32.58 | $31.81 | $32.37 | $29.78 | 255,441 |
| 2018-01-09 | $32.20 | $32.28 | $31.75 | $31.90 | $29.35 | 142,937 |
| 2018-01-08 | $32.48 | $32.59 | $31.89 | $32.27 | $29.69 | 281,750 |
| 2018-01-05 | $32.08 | $32.60 | $31.85 | $32.29 | $29.71 | 324,692 |
| 2018-01-04 | $32.49 | $32.81 | $31.46 | $32.25 | $29.67 | 312,383 |
| 2018-01-03 | $33.60 | $33.60 | $32.45 | $32.57 | $29.97 | 312,227 |
| 2018-01-02 | $33.71 | $34.27 | $33.51 | $33.56 | $30.88 | 321,310 |
| 2017-12-29 | $33.67 | $34.09 | $33.46 | $33.48 | $30.80 | 210,422 |
| 2017-12-28 | $33.45 | $33.73 | $33.19 | $33.55 | $30.87 | 142,609 |
| 2017-12-27 | $33.83 | $33.94 | $33.21 | $33.37 | $30.70 | 154,499 |
| 2017-12-26 | $33.27 | $34.34 | $33.10 | $33.77 | $31.07 | 184,270 |
| 2017-12-22 | $33.42 | $33.42 | $32.77 | $33.23 | $30.57 | 175,866 |
| 2017-12-21 | $32.77 | $33.68 | $32.59 | $33.43 | $30.69 | 349,965 |
| 2017-12-20 | $32.90 | $32.92 | $32.37 | $32.64 | $29.97 | 137,915 |
| 2017-12-19 | $33.32 | $33.32 | $32.45 | $32.58 | $29.91 | 205,131 |
| 2017-12-18 | $32.67 | $33.25 | $32.67 | $32.97 | $30.27 | 154,180 |
| 2017-12-15 | $31.57 | $32.57 | $31.57 | $32.22 | $29.58 | 457,921 |
| 2017-12-14 | $32.28 | $32.58 | $31.23 | $31.29 | $28.73 | 259,639 |
| 2017-12-13 | $31.87 | $32.46 | $31.51 | $32.26 | $29.62 | 139,681 |
| 2017-12-12 | $32.23 | $32.47 | $31.74 | $31.76 | $29.16 | 521,888 |
| 2017-12-11 | $32.42 | $32.58 | $32.04 | $32.16 | $29.53 | 161,166 |
| 2017-12-08 | $32.37 | $32.74 | $31.92 | $32.35 | $29.70 | 209,318 |
| 2017-12-07 | $32.08 | $32.63 | $31.95 | $32.22 | $29.58 | 266,419 |
| 2017-12-06 | $31.77 | $32.50 | $31.77 | $31.97 | $29.35 | 295,004 |
| 2017-12-05 | $32.40 | $32.40 | $31.42 | $31.71 | $29.11 | 320,104 |
| 2017-12-04 | $31.59 | $33.39 | $31.59 | $32.43 | $29.77 | 286,041 |
| 2017-12-01 | $32.38 | $32.42 | $30.59 | $31.44 | $28.87 | 440,336 |
| 2017-11-30 | $32.80 | $33.92 | $32.46 | $32.64 | $29.97 | 619,383 |
| 2017-11-29 | $31.04 | $32.85 | $31.04 | $32.80 | $30.11 | 498,541 |
| 2017-11-28 | $30.16 | $31.00 | $29.92 | $30.91 | $28.38 | 254,125 |
| 2017-11-27 | $29.91 | $30.66 | $29.69 | $30.09 | $27.63 | 499,302 |
| 2017-11-24 | $30.45 | $30.45 | $29.80 | $29.83 | $27.39 | 245,875 |
| 2017-11-22 | $28.00 | $31.13 | $28.00 | $30.41 | $27.92 | 1,128,763 |
| 2017-11-21 | $30.60 | $31.34 | $30.30 | $30.99 | $28.45 | 693,986 |
| 2017-11-20 | $31.10 | $31.19 | $29.87 | $30.94 | $28.41 | 445,727 |
| 2017-11-17 | $29.45 | $31.02 | $29.45 | $30.92 | $28.39 | 608,359 |
| 2017-11-16 | $28.58 | $29.19 | $28.13 | $29.14 | $26.75 | 198,710 |
| 2017-11-15 | $27.99 | $29.12 | $27.69 | $28.41 | $26.08 | 271,506 |
| 2017-11-14 | $28.08 | $28.25 | $27.54 | $28.20 | $25.89 | 198,378 |
| 2017-11-13 | $28.47 | $28.72 | $28.32 | $28.32 | $26.00 | 281,839 |
| 2017-11-10 | $28.09 | $28.79 | $28.09 | $28.62 | $26.28 | 161,364 |
| 2017-11-09 | $27.10 | $28.56 | $27.10 | $28.21 | $25.90 | 159,795 |
| 2017-11-08 | $26.96 | $27.30 | $26.60 | $27.29 | $25.06 | 224,568 |
| 2017-11-07 | $28.04 | $28.17 | $26.54 | $27.02 | $24.81 | 450,887 |
| 2017-11-06 | $27.90 | $28.11 | $27.69 | $27.95 | $25.66 | 181,408 |
| 2017-11-03 | $27.83 | $28.05 | $27.65 | $27.79 | $25.51 | 191,739 |
| 2017-11-02 | $27.30 | $27.96 | $27.14 | $27.83 | $25.55 | 192,077 |
| 2017-11-01 | $27.59 | $27.82 | $26.89 | $27.33 | $25.09 | 228,516 |
| 2017-10-31 | $28.22 | $28.22 | $27.20 | $27.33 | $25.09 | 444,001 |
| 2017-10-30 | $29.58 | $29.65 | $28.05 | $28.28 | $25.96 | 326,746 |
| 2017-10-27 | $30.32 | $30.32 | $29.19 | $29.74 | $27.30 | 232,503 |
| 2017-10-26 | $30.33 | $30.79 | $30.33 | $30.52 | $28.02 | 203,956 |
| 2017-10-25 | $30.23 | $30.37 | $29.36 | $30.24 | $27.76 | 186,426 |
| 2017-10-24 | $30.03 | $30.36 | $29.89 | $30.17 | $27.70 | 185,930 |
| 2017-10-23 | $29.46 | $30.12 | $29.27 | $29.83 | $27.39 | 476,196 |
| 2017-10-20 | $28.38 | $29.51 | $28.33 | $29.45 | $27.04 | 276,507 |
| 2017-10-19 | $28.20 | $28.42 | $27.95 | $28.02 | $25.73 | 143,270 |
| 2017-10-18 | $28.09 | $28.55 | $28.01 | $28.40 | $26.07 | 253,779 |
| 2017-10-17 | $27.48 | $28.06 | $27.40 | $27.91 | $25.62 | 231,618 |
| 2017-10-16 | $27.82 | $28.20 | $27.39 | $27.43 | $25.18 | 454,281 |
| 2017-10-13 | $28.56 | $28.65 | $27.77 | $27.90 | $25.62 | 543,710 |
| 2017-10-12 | $29.19 | $29.44 | $28.21 | $28.52 | $26.18 | 267,422 |
| 2017-10-11 | $29.94 | $29.99 | $29.34 | $29.36 | $26.96 | 240,795 |
| 2017-10-10 | $29.67 | $30.19 | $29.67 | $29.92 | $27.47 | 214,147 |
| 2017-10-09 | $30.23 | $30.44 | $29.33 | $29.56 | $27.14 | 555,742 |
| 2017-10-06 | $30.65 | $30.66 | $30.03 | $30.23 | $27.75 | 507,219 |
| 2017-10-05 | $30.56 | $31.11 | $30.31 | $30.83 | $28.31 | 267,218 |
| 2017-10-04 | $30.98 | $31.18 | $30.57 | $30.59 | $28.08 | 183,149 |
| 2017-10-03 | $31.06 | $31.27 | $30.61 | $30.95 | $28.42 | 218,792 |
| 2017-10-02 | $30.57 | $31.16 | $30.21 | $31.12 | $28.57 | 241,142 |
| 2017-09-29 | $30.81 | $30.86 | $30.43 | $30.52 | $28.02 | 307,688 |
| 2017-09-28 | $30.36 | $30.63 | $30.20 | $30.59 | $28.08 | 391,369 |
| 2017-09-27 | $30.40 | $30.68 | $30.05 | $30.39 | $27.90 | 469,207 |
| 2017-09-26 | $30.16 | $30.48 | $29.88 | $30.23 | $27.75 | 241,538 |
| 2017-09-25 | $29.63 | $30.33 | $29.53 | $30.06 | $27.60 | 526,705 |
| 2017-09-22 | $29.08 | $29.71 | $28.87 | $29.62 | $27.19 | 272,029 |
| 2017-09-21 | $28.93 | $29.23 | $28.93 | $29.20 | $26.81 | 440,417 |
| 2017-09-20 | $28.43 | $28.95 | $28.17 | $28.85 | $26.49 | 377,500 |
| 2017-09-19 | $28.61 | $28.79 | $28.31 | $28.47 | $26.14 | 247,785 |
| 2017-09-18 | $28.91 | $29.03 | $28.49 | $28.55 | $26.21 | 169,452 |
| 2017-09-15 | $28.50 | $28.83 | $28.34 | $28.82 | $26.46 | 621,436 |
| 2017-09-14 | $28.70 | $28.79 | $28.22 | $28.43 | $26.04 | 307,794 |
| 2017-09-13 | $28.45 | $29.06 | $28.45 | $28.74 | $26.32 | 199,402 |
| 2017-09-12 | $28.02 | $28.54 | $28.02 | $28.27 | $25.89 | 162,067 |
| 2017-09-11 | $27.86 | $28.03 | $27.58 | $27.95 | $25.60 | 208,220 |
| 2017-09-08 | $27.35 | $27.70 | $27.24 | $27.49 | $25.18 | 344,758 |
| 2017-09-07 | $27.52 | $27.57 | $27.13 | $27.40 | $25.10 | 157,473 |
| 2017-09-06 | $27.00 | $27.83 | $26.96 | $27.40 | $25.10 | 371,916 |
| 2017-09-05 | $27.73 | $27.92 | $26.86 | $26.93 | $24.66 | 476,895 |
| 2017-09-01 | $27.10 | $27.78 | $27.10 | $27.77 | $25.43 | 297,694 |
| 2017-08-31 | $26.80 | $27.46 | $26.79 | $26.98 | $24.71 | 756,527 |
| 2017-08-30 | $25.90 | $28.19 | $25.90 | $26.71 | $24.46 | 1,680,137 |
| 2017-08-29 | $25.04 | $25.40 | $24.37 | $24.81 | $22.72 | 1,049,435 |
| 2017-08-28 | $26.39 | $26.41 | $25.33 | $25.47 | $23.33 | 933,848 |
| 2017-08-25 | $25.24 | $26.33 | $25.17 | $26.30 | $24.09 | 567,568 |
| 2017-08-24 | $24.81 | $25.75 | $24.47 | $25.26 | $23.14 | 952,745 |
| 2017-08-23 | $24.09 | $24.63 | $23.97 | $24.50 | $22.44 | 237,047 |
| 2017-08-22 | $23.01 | $24.96 | $23.01 | $24.25 | $22.21 | 792,971 |
| 2017-08-21 | $23.53 | $23.55 | $22.39 | $22.72 | $20.81 | 684,844 |
| 2017-08-18 | $23.90 | $24.12 | $23.30 | $23.50 | $21.52 | 527,549 |
| 2017-08-17 | $24.80 | $24.94 | $24.31 | $24.34 | $22.29 | 419,247 |
| 2017-08-16 | $24.83 | $25.01 | $24.70 | $24.82 | $22.73 | 336,766 |
| 2017-08-15 | $25.50 | $25.75 | $24.77 | $24.78 | $22.70 | 301,397 |
| 2017-08-14 | $25.91 | $25.91 | $25.48 | $25.54 | $23.39 | 159,037 |
| 2017-08-11 | $24.96 | $25.80 | $24.71 | $25.78 | $23.61 | 235,251 |
| 2017-08-10 | $26.07 | $26.07 | $25.17 | $25.24 | $23.12 | 179,370 |
| 2017-08-09 | $26.65 | $26.65 | $25.98 | $26.29 | $24.08 | 235,820 |
| 2017-08-08 | $26.62 | $27.60 | $26.62 | $26.88 | $24.62 | 179,706 |
| 2017-08-07 | $26.32 | $26.65 | $26.09 | $26.41 | $24.19 | 120,873 |
| 2017-08-04 | $26.28 | $26.76 | $25.76 | $26.29 | $24.08 | 273,473 |
| 2017-08-03 | $26.37 | $26.92 | $26.08 | $26.18 | $23.98 | 153,758 |
| 2017-08-02 | $27.33 | $27.33 | $26.28 | $26.36 | $24.14 | 270,676 |
| 2017-08-01 | $27.45 | $27.74 | $26.94 | $27.44 | $25.13 | 298,111 |
| 2017-07-31 | $27.66 | $27.66 | $26.63 | $27.28 | $24.99 | 217,591 |
| 2017-07-28 | $27.87 | $28.06 | $27.27 | $27.60 | $25.28 | 868,436 |
| 2017-07-27 | $27.15 | $27.84 | $26.90 | $27.78 | $25.44 | 212,429 |
| 2017-07-26 | $26.78 | $27.22 | $26.75 | $27.14 | $24.86 | 177,801 |
| 2017-07-25 | $25.91 | $26.83 | $25.82 | $26.68 | $24.44 | 226,359 |
| 2017-07-24 | $26.45 | $26.79 | $25.48 | $25.76 | $23.59 | 242,201 |
| 2017-07-21 | $27.24 | $27.29 | $26.31 | $26.66 | $24.42 | 161,387 |
| 2017-07-20 | $26.77 | $27.00 | $26.36 | $26.84 | $24.58 | 150,472 |
| 2017-07-19 | $26.49 | $26.85 | $26.35 | $26.64 | $24.40 | 283,173 |
| 2017-07-18 | $27.27 | $27.28 | $26.30 | $26.45 | $24.23 | 421,443 |
| 2017-07-17 | $27.15 | $27.83 | $27.03 | $27.31 | $25.01 | 379,765 |
| 2017-07-14 | $27.38 | $27.44 | $26.68 | $27.14 | $24.86 | 263,648 |
| 2017-07-13 | $26.66 | $27.49 | $26.44 | $27.37 | $25.07 | 216,137 |
| 2017-07-12 | $26.82 | $27.02 | $26.45 | $26.54 | $24.31 | 167,196 |
| 2017-07-11 | $26.65 | $26.81 | $26.32 | $26.67 | $24.43 | 246,110 |
| 2017-07-10 | $27.10 | $27.10 | $26.53 | $26.58 | $24.34 | 240,397 |
| 2017-07-07 | $26.94 | $27.39 | $26.81 | $27.34 | $25.04 | 124,528 |
| 2017-07-06 | $27.54 | $27.54 | $26.69 | $26.90 | $24.64 | 308,868 |
| 2017-07-05 | $28.32 | $28.56 | $27.42 | $27.64 | $25.31 | 201,419 |
| 2017-07-03 | $27.90 | $28.61 | $27.76 | $28.47 | $26.08 | 91,543 |
| 2017-06-30 | $28.19 | $28.22 | $27.52 | $27.78 | $25.44 | 206,416 |
| 2017-06-29 | $27.82 | $28.66 | $27.76 | $28.03 | $25.67 | 337,936 |
| 2017-06-28 | $27.66 | $27.91 | $27.57 | $27.77 | $25.43 | 209,633 |
| 2017-06-27 | $27.02 | $27.83 | $26.88 | $27.50 | $25.19 | 329,827 |
| 2017-06-26 | $26.29 | $27.09 | $26.19 | $27.02 | $24.75 | 302,137 |
| 2017-06-23 | $25.74 | $26.27 | $25.59 | $26.22 | $24.01 | 292,177 |
| 2017-06-22 | $25.36 | $25.88 | $25.00 | $25.74 | $23.57 | 307,612 |
| 2017-06-21 | $25.91 | $26.22 | $25.16 | $25.37 | $23.24 | 268,669 |
| 2017-06-20 | $26.72 | $26.72 | $25.86 | $26.01 | $23.82 | 192,965 |
| 2017-06-19 | $26.72 | $26.91 | $26.26 | $26.79 | $24.54 | 225,489 |
| 2017-06-16 | $26.79 | $26.79 | $26.17 | $26.68 | $24.44 | 404,101 |
| 2017-06-15 | $27.26 | $27.49 | $26.65 | $27.25 | $24.96 | 179,770 |
| 2017-06-14 | $27.71 | $27.72 | $27.11 | $27.66 | $25.27 | 334,373 |
| 2017-06-13 | $27.82 | $28.01 | $27.38 | $27.65 | $25.26 | 220,613 |
| 2017-06-12 | $27.48 | $28.45 | $27.48 | $27.86 | $25.45 | 251,850 |
| 2017-06-09 | $26.55 | $27.59 | $26.33 | $27.51 | $25.13 | 286,271 |
| 2017-06-08 | $26.63 | $26.77 | $26.40 | $26.54 | $24.25 | 187,773 |
| 2017-06-07 | $26.32 | $26.60 | $26.01 | $26.55 | $24.25 | 179,281 |
| 2017-06-06 | $26.84 | $26.90 | $25.88 | $26.30 | $24.03 | 366,850 |
| 2017-06-05 | $27.17 | $27.17 | $26.79 | $26.96 | $24.63 | 293,967 |
| 2017-06-02 | $27.69 | $27.81 | $26.92 | $27.26 | $24.90 | 401,535 |
| 2017-06-01 | $27.40 | $27.64 | $27.00 | $27.60 | $25.21 | 479,379 |
| 2017-05-31 | $27.69 | $27.69 | $26.85 | $27.34 | $24.98 | 377,848 |
| 2017-05-30 | $28.05 | $28.31 | $27.34 | $27.64 | $25.25 | 533,798 |
| 2017-05-26 | $26.98 | $27.28 | $25.87 | $27.08 | $24.74 | 833,719 |
| 2017-05-25 | $25.11 | $25.21 | $24.45 | $24.82 | $22.67 | 613,039 |
| 2017-05-24 | $24.83 | $25.24 | $24.65 | $24.94 | $22.78 | 449,047 |
| 2017-05-23 | $25.57 | $25.59 | $24.82 | $24.90 | $22.75 | 387,983 |
| 2017-05-22 | $24.61 | $25.63 | $24.60 | $25.54 | $23.33 | 350,881 |
| 2017-05-19 | $25.64 | $25.64 | $24.51 | $24.53 | $22.41 | 466,713 |
| 2017-05-18 | $25.91 | $26.33 | $25.76 | $25.76 | $23.53 | 263,652 |
| 2017-05-17 | $25.71 | $26.01 | $25.34 | $25.82 | $23.59 | 337,486 |
| 2017-05-16 | $26.05 | $26.44 | $25.74 | $26.09 | $23.83 | 393,710 |
| 2017-05-15 | $26.38 | $26.74 | $26.13 | $26.17 | $23.91 | 543,390 |
| 2017-05-12 | $26.93 | $26.93 | $26.21 | $26.41 | $24.13 | 285,828 |
| 2017-05-11 | $28.30 | $28.39 | $26.75 | $27.13 | $24.78 | 285,193 |
| 2017-05-10 | $28.09 | $28.72 | $28.09 | $28.57 | $26.10 | 226,381 |
| 2017-05-09 | $27.88 | $28.33 | $27.88 | $28.10 | $25.67 | 213,519 |
| 2017-05-08 | $27.94 | $28.05 | $27.62 | $27.88 | $25.47 | 263,413 |
| 2017-05-05 | $27.63 | $27.92 | $27.33 | $27.91 | $25.50 | 291,622 |
| 2017-05-04 | $28.12 | $28.30 | $27.37 | $27.54 | $25.16 | 279,376 |
| 2017-05-03 | $28.45 | $28.48 | $27.92 | $28.05 | $25.62 | 444,047 |
| 2017-05-02 | $28.62 | $28.82 | $28.43 | $28.50 | $26.04 | 270,097 |
| 2017-05-01 | $28.88 | $29.11 | $28.55 | $28.59 | $26.12 | 326,415 |
| 2017-04-28 | $28.79 | $29.09 | $28.55 | $28.82 | $26.33 | 296,812 |
| 2017-04-27 | $29.08 | $29.08 | $28.61 | $28.80 | $26.31 | 174,373 |
| 2017-04-26 | $28.55 | $29.22 | $28.51 | $28.92 | $26.42 | 271,697 |
| 2017-04-25 | $28.64 | $28.89 | $28.41 | $28.42 | $25.96 | 239,137 |
| 2017-04-24 | $28.68 | $28.78 | $28.13 | $28.46 | $26.00 | 537,387 |
| 2017-04-21 | $28.06 | $28.33 | $27.86 | $28.17 | $25.73 | 361,201 |
| 2017-04-20 | $27.45 | $28.45 | $27.34 | $28.12 | $25.69 | 324,179 |
| 2017-04-19 | $26.45 | $27.31 | $26.39 | $27.25 | $24.89 | 357,864 |
| 2017-04-18 | $26.15 | $26.39 | $25.95 | $26.33 | $24.05 | 181,102 |
| 2017-04-17 | $26.14 | $26.26 | $25.90 | $26.12 | $23.86 | 351,447 |
| 2017-04-13 | $25.85 | $26.04 | $25.64 | $26.03 | $23.78 | 481,939 |
| 2017-04-12 | $25.98 | $26.15 | $25.65 | $25.88 | $23.64 | 319,596 |
| 2017-04-11 | $25.50 | $25.94 | $25.42 | $25.81 | $23.58 | 270,558 |
| 2017-04-10 | $25.62 | $26.06 | $25.28 | $25.51 | $23.30 | 348,172 |
| 2017-04-07 | $25.38 | $25.70 | $25.36 | $25.61 | $23.40 | 262,571 |
| 2017-04-06 | $24.95 | $25.67 | $24.91 | $25.45 | $23.25 | 351,828 |
| 2017-04-05 | $25.60 | $25.93 | $24.86 | $24.94 | $22.78 | 347,637 |
| 2017-04-04 | $26.08 | $26.08 | $25.41 | $25.54 | $23.33 | 318,511 |
| 2017-04-03 | $26.43 | $26.51 | $26.06 | $26.16 | $23.90 | 369,470 |
| 2017-03-31 | $27.23 | $27.23 | $26.24 | $26.42 | $24.14 | 487,450 |
| 2017-03-30 | $27.06 | $27.34 | $26.77 | $27.19 | $24.84 | 411,513 |
| 2017-03-29 | $26.83 | $27.70 | $26.82 | $27.20 | $24.85 | 337,240 |
| 2017-03-28 | $26.68 | $26.93 | $26.50 | $26.86 | $24.54 | 318,919 |
| 2017-03-27 | $26.36 | $26.90 | $26.05 | $26.80 | $24.48 | 404,088 |
| 2017-03-24 | $26.52 | $26.74 | $26.18 | $26.65 | $24.35 | 462,257 |
| 2017-03-23 | $26.40 | $27.15 | $26.08 | $26.62 | $24.32 | 600,588 |
| 2017-03-22 | $26.01 | $26.44 | $25.63 | $26.38 | $24.10 | 724,927 |
| 2017-03-21 | $26.37 | $26.41 | $25.23 | $26.02 | $23.77 | 838,915 |
| 2017-03-20 | $27.32 | $27.52 | $26.28 | $26.30 | $24.03 | 943,713 |
| 2017-03-17 | $28.22 | $28.45 | $26.81 | $27.95 | $25.53 | 2,187,332 |
| 2017-03-16 | $31.28 | $32.01 | $31.24 | $31.72 | $28.90 | 588,224 |
| 2017-03-15 | $30.78 | $31.50 | $30.49 | $31.32 | $28.54 | 364,707 |
| 2017-03-14 | $30.17 | $30.97 | $30.16 | $30.67 | $27.95 | 351,995 |
| 2017-03-13 | $30.85 | $30.98 | $30.11 | $30.20 | $27.52 | 256,145 |
| 2017-03-10 | $30.06 | $30.96 | $29.64 | $30.90 | $28.16 | 454,137 |
| 2017-03-09 | $30.21 | $30.51 | $29.70 | $29.91 | $27.26 | 245,309 |
| 2017-03-08 | $29.76 | $30.62 | $29.35 | $30.28 | $27.59 | 214,256 |
| 2017-03-07 | $29.79 | $30.33 | $29.67 | $29.74 | $27.10 | 149,606 |
| 2017-03-06 | $30.22 | $30.54 | $29.50 | $30.04 | $27.37 | 432,212 |
| 2017-03-03 | $30.63 | $32.83 | $29.62 | $30.33 | $27.64 | 505,715 |
| 2017-03-02 | $29.87 | $30.12 | $29.57 | $29.98 | $27.32 | 220,341 |
| 2017-03-01 | $30.41 | $30.74 | $29.54 | $29.85 | $27.20 | 361,528 |
| 2017-02-28 | $30.48 | $30.48 | $29.53 | $29.87 | $27.22 | 204,303 |
| 2017-02-27 | $30.69 | $30.92 | $30.24 | $30.71 | $27.98 | 186,663 |
| 2017-02-24 | $29.78 | $31.13 | $29.78 | $30.73 | $28.00 | 195,033 |
| 2017-02-23 | $31.02 | $31.02 | $29.70 | $29.83 | $27.18 | 184,493 |
| 2017-02-22 | $30.88 | $31.19 | $30.64 | $30.96 | $28.21 | 181,714 |
| 2017-02-21 | $30.76 | $31.11 | $30.50 | $30.94 | $28.19 | 138,113 |
| 2017-02-17 | $30.21 | $30.68 | $30.08 | $30.48 | $27.77 | 197,109 |
| 2017-02-16 | $30.95 | $31.27 | $30.08 | $30.28 | $27.59 | 124,121 |
| 2017-02-15 | $30.80 | $31.16 | $30.62 | $31.05 | $28.29 | 162,427 |
| 2017-02-14 | $30.56 | $31.55 | $30.56 | $30.90 | $28.16 | 159,364 |
| 2017-02-13 | $31.72 | $31.78 | $30.70 | $30.75 | $28.02 | 208,457 |
| 2017-02-10 | $31.34 | $31.70 | $31.12 | $31.54 | $28.74 | 317,296 |
| 2017-02-09 | $30.25 | $31.32 | $30.25 | $31.10 | $28.34 | 212,619 |
| 2017-02-08 | $29.62 | $30.40 | $29.54 | $30.23 | $27.55 | 203,791 |
| 2017-02-07 | $30.41 | $30.44 | $29.63 | $29.66 | $27.03 | 238,064 |
| 2017-02-06 | $30.61 | $31.22 | $30.18 | $30.32 | $27.63 | 229,229 |
| 2017-02-03 | $30.75 | $31.15 | $30.38 | $30.66 | $27.94 | 277,740 |
| 2017-02-02 | $30.61 | $31.27 | $30.14 | $30.69 | $27.97 | 200,905 |
| 2017-02-01 | $30.86 | $31.11 | $30.22 | $30.59 | $27.88 | 210,313 |
| 2017-01-31 | $29.44 | $30.79 | $28.91 | $30.75 | $28.02 | 317,850 |
| 2017-01-30 | $29.50 | $30.12 | $29.13 | $29.79 | $27.15 | 183,559 |
| 2017-01-27 | $30.43 | $30.43 | $29.61 | $29.75 | $27.11 | 222,320 |
| 2017-01-26 | $31.25 | $31.52 | $30.24 | $30.36 | $27.67 | 322,002 |
| 2017-01-25 | $31.19 | $31.56 | $30.70 | $31.36 | $28.58 | 224,988 |
| 2017-01-24 | $30.69 | $31.25 | $30.58 | $30.93 | $28.19 | 168,969 |
| 2017-01-23 | $30.73 | $30.79 | $30.19 | $30.58 | $27.87 | 189,455 |
| 2017-01-20 | $30.62 | $31.07 | $30.32 | $30.77 | $28.04 | 167,158 |
| 2017-01-19 | $31.60 | $31.60 | $30.46 | $30.65 | $27.93 | 184,089 |
| 2017-01-18 | $31.43 | $31.82 | $30.97 | $31.54 | $28.74 | 169,454 |
| 2017-01-17 | $31.11 | $32.83 | $31.11 | $31.51 | $28.71 | 412,981 |
| 2017-01-13 | $31.23 | $31.47 | $30.71 | $31.07 | $28.31 | 240,773 |
| 2017-01-12 | $31.24 | $31.41 | $30.68 | $31.11 | $28.35 | 239,985 |
| 2017-01-11 | $31.91 | $31.91 | $30.74 | $31.43 | $28.64 | 304,390 |
| 2017-01-10 | $31.20 | $32.13 | $31.20 | $31.87 | $29.04 | 244,869 |
| 2017-01-09 | $31.17 | $31.55 | $31.01 | $31.35 | $28.57 | 276,506 |
| 2017-01-06 | $32.06 | $32.06 | $31.23 | $31.30 | $28.52 | 230,016 |
| 2017-01-05 | $32.83 | $32.83 | $31.48 | $31.99 | $29.15 | 319,205 |
| 2017-01-04 | $32.87 | $33.95 | $32.87 | $33.46 | $30.49 | 385,106 |
| 2017-01-03 | $33.15 | $33.28 | $32.28 | $32.61 | $29.72 | 229,537 |
| 2016-12-30 | $33.20 | $33.27 | $32.60 | $32.82 | $29.91 | 212,037 |
| 2016-12-29 | $33.54 | $34.01 | $32.88 | $33.16 | $30.22 | 146,897 |
| 2016-12-28 | $33.69 | $33.97 | $33.14 | $33.49 | $30.52 | 171,746 |
| 2016-12-27 | $33.57 | $34.10 | $33.38 | $33.63 | $30.65 | 186,580 |
| 2016-12-23 | $33.50 | $34.23 | $33.50 | $33.71 | $30.72 | 201,045 |
| 2016-12-22 | $35.03 | $35.11 | $33.19 | $33.49 | $30.52 | 444,862 |
| 2016-12-21 | $35.36 | $35.57 | $35.01 | $35.04 | $31.86 | 210,311 |
| 2016-12-20 | $35.22 | $35.72 | $35.08 | $35.61 | $32.38 | 269,250 |
| 2016-12-19 | $34.78 | $35.43 | $34.49 | $34.93 | $31.76 | 389,451 |
| 2016-12-16 | $35.00 | $35.77 | $34.46 | $34.57 | $31.44 | 816,762 |
| 2016-12-15 | $36.09 | $36.36 | $34.69 | $34.87 | $31.71 | 387,127 |
| 2016-12-14 | $35.75 | $36.61 | $34.52 | $35.87 | $32.62 | 482,206 |
| 2016-12-13 | $33.85 | $35.41 | $33.81 | $35.07 | $31.89 | 264,454 |
| 2016-12-12 | $35.62 | $35.65 | $34.85 | $35.43 | $32.22 | 348,200 |
| 2016-12-09 | $35.86 | $35.96 | $35.06 | $35.59 | $32.36 | 285,870 |
| 2016-12-08 | $36.08 | $36.41 | $35.28 | $35.92 | $32.66 | 487,273 |
| 2016-12-07 | $34.68 | $36.06 | $34.46 | $35.84 | $32.59 | 477,852 |
| 2016-12-06 | $33.70 | $33.97 | $33.12 | $33.80 | $30.74 | 337,950 |
| 2016-12-05 | $32.99 | $33.84 | $32.89 | $33.52 | $30.48 | 341,918 |
| 2016-12-02 | $32.68 | $33.26 | $32.21 | $32.88 | $29.90 | 261,465 |
| 2016-12-01 | $32.50 | $33.63 | $32.50 | $32.80 | $29.83 | 384,356 |
| 2016-11-30 | $32.48 | $33.33 | $32.14 | $32.74 | $29.77 | 465,362 |
| 2016-11-29 | $33.10 | $33.25 | $32.27 | $32.55 | $29.60 | 494,060 |
| 2016-11-28 | $33.01 | $33.48 | $32.57 | $33.06 | $30.06 | 516,964 |
| 2016-11-25 | $32.13 | $33.70 | $31.99 | $33.05 | $30.05 | 400,753 |
| 2016-11-23 | $30.00 | $33.47 | $29.75 | $32.49 | $29.54 | 1,649,405 |
| 2016-11-22 | $27.50 | $28.75 | $27.32 | $28.45 | $25.87 | 497,718 |
| 2016-11-21 | $27.70 | $27.84 | $27.13 | $27.31 | $24.83 | 298,360 |
| 2016-11-18 | $27.44 | $27.86 | $26.85 | $27.72 | $25.21 | 292,859 |
| 2016-11-17 | $27.31 | $27.73 | $26.98 | $27.56 | $25.06 | 405,662 |
| 2016-11-16 | $27.27 | $27.82 | $27.00 | $27.20 | $24.73 | 504,234 |
| 2016-11-15 | $28.60 | $28.60 | $26.73 | $27.27 | $24.80 | 424,172 |
| 2016-11-14 | $28.60 | $29.82 | $28.37 | $28.66 | $26.06 | 376,198 |
| 2016-11-11 | $27.38 | $28.38 | $26.86 | $28.33 | $25.76 | 587,956 |
| 2016-11-10 | $26.39 | $27.93 | $26.39 | $27.21 | $24.74 | 442,227 |
| 2016-11-09 | $24.42 | $26.08 | $24.21 | $26.05 | $23.69 | 211,411 |
| 2016-11-08 | $24.71 | $25.05 | $24.41 | $24.85 | $22.60 | 126,822 |
| 2016-11-07 | $24.75 | $24.93 | $24.53 | $24.73 | $22.49 | 227,583 |
| 2016-11-04 | $24.26 | $24.69 | $24.16 | $24.26 | $22.06 | 219,387 |
| 2016-11-03 | $24.49 | $24.54 | $24.14 | $24.20 | $22.01 | 178,309 |
| 2016-11-02 | $24.40 | $24.73 | $24.22 | $24.40 | $22.19 | 260,947 |
| 2016-11-01 | $24.89 | $25.13 | $24.27 | $24.44 | $22.22 | 234,093 |
| 2016-10-31 | $24.36 | $25.05 | $24.36 | $25.01 | $22.74 | 257,296 |
| 2016-10-28 | $24.30 | $24.66 | $24.18 | $24.35 | $22.14 | 352,047 |
| 2016-10-27 | $25.33 | $25.33 | $24.30 | $24.32 | $22.12 | 343,070 |
| 2016-10-26 | $25.26 | $25.81 | $25.22 | $25.22 | $22.93 | 125,528 |
| 2016-10-25 | $25.54 | $25.55 | $25.02 | $25.35 | $23.05 | 236,296 |
| 2016-10-24 | $25.70 | $26.02 | $25.66 | $25.74 | $23.41 | 84,108 |
| 2016-10-21 | $25.36 | $25.61 | $25.21 | $25.59 | $23.27 | 233,995 |
| 2016-10-20 | $25.59 | $25.88 | $25.55 | $25.64 | $23.32 | 180,072 |
| 2016-10-19 | $25.48 | $25.80 | $25.07 | $25.69 | $23.36 | 185,598 |
| 2016-10-18 | $25.91 | $25.93 | $25.39 | $25.40 | $23.10 | 172,728 |
| 2016-10-17 | $26.12 | $26.29 | $25.70 | $25.72 | $23.39 | 139,532 |
| 2016-10-14 | $26.27 | $26.37 | $25.98 | $26.16 | $23.79 | 137,028 |
| 2016-10-13 | $26.45 | $26.45 | $25.97 | $26.18 | $23.81 | 167,880 |
| 2016-10-12 | $26.23 | $26.90 | $26.14 | $26.64 | $24.23 | 157,486 |
| 2016-10-11 | $26.33 | $26.37 | $25.94 | $26.14 | $23.77 | 186,021 |
| 2016-10-10 | $26.22 | $26.43 | $26.15 | $26.35 | $23.96 | 128,479 |
| 2016-10-07 | $26.10 | $26.55 | $25.94 | $26.07 | $23.71 | 307,027 |
| 2016-10-06 | $26.19 | $26.53 | $25.82 | $26.02 | $23.66 | 161,223 |
| 2016-10-05 | $25.64 | $26.37 | $25.64 | $26.24 | $23.86 | 203,341 |
| 2016-10-04 | $25.41 | $25.85 | $25.41 | $25.63 | $23.31 | 155,130 |
| 2016-10-03 | $25.21 | $25.50 | $25.01 | $25.43 | $23.12 | 238,335 |
| 2016-09-30 | $24.76 | $25.41 | $24.54 | $25.29 | $23.00 | 288,274 |
| 2016-09-29 | $24.88 | $25.12 | $24.60 | $24.61 | $22.38 | 204,900 |
| 2016-09-28 | $25.18 | $25.29 | $24.81 | $24.93 | $22.67 | 214,158 |
| 2016-09-27 | $25.18 | $25.50 | $25.17 | $25.24 | $22.95 | 226,184 |
| 2016-09-26 | $25.37 | $25.58 | $25.17 | $25.17 | $22.89 | 219,590 |
| 2016-09-23 | $25.28 | $25.66 | $25.28 | $25.57 | $23.25 | 221,138 |
| 2016-09-22 | $25.20 | $25.45 | $25.05 | $25.32 | $23.02 | 284,178 |
| 2016-09-21 | $24.99 | $25.16 | $24.63 | $25.10 | $22.82 | 230,821 |
| 2016-09-20 | $25.31 | $25.31 | $24.49 | $24.79 | $22.54 | 427,944 |
| 2016-09-19 | $24.99 | $25.30 | $24.88 | $25.16 | $22.88 | 290,762 |
| 2016-09-16 | $25.14 | $25.38 | $24.67 | $24.93 | $22.67 | 528,668 |
| 2016-09-15 | $24.58 | $25.29 | $24.45 | $25.27 | $22.98 | 305,316 |
| 2016-09-14 | $24.83 | $25.08 | $24.51 | $24.74 | $22.44 | 237,570 |
| 2016-09-13 | $24.91 | $25.33 | $24.66 | $24.78 | $22.47 | 246,520 |
| 2016-09-12 | $24.55 | $25.25 | $24.48 | $25.21 | $22.86 | 285,213 |
| 2016-09-09 | $25.00 | $25.26 | $24.65 | $24.66 | $22.36 | 322,065 |
| 2016-09-08 | $24.85 | $25.31 | $24.82 | $25.22 | $22.87 | 327,707 |
| 2016-09-07 | $24.55 | $25.06 | $24.32 | $24.97 | $22.64 | 423,075 |
| 2016-09-06 | $24.78 | $24.81 | $24.27 | $24.62 | $22.33 | 445,151 |
| 2016-09-02 | $24.72 | $25.17 | $24.50 | $24.75 | $22.44 | 323,828 |
| 2016-09-01 | $25.88 | $25.88 | $24.47 | $24.65 | $22.35 | 764,267 |
| 2016-08-31 | $24.15 | $26.64 | $23.12 | $25.94 | $23.52 | 1,814,102 |
| 2016-08-30 | $25.55 | $25.74 | $24.23 | $24.26 | $22.00 | 846,020 |
| 2016-08-29 | $25.35 | $25.81 | $25.25 | $25.73 | $23.33 | 339,747 |
| 2016-08-26 | $25.55 | $25.89 | $25.05 | $25.38 | $23.02 | 269,438 |
| 2016-08-25 | $25.76 | $25.85 | $25.46 | $25.53 | $23.15 | 318,808 |
| 2016-08-24 | $26.10 | $26.23 | $25.78 | $25.83 | $23.42 | 212,233 |
| 2016-08-23 | $26.05 | $26.43 | $25.68 | $26.23 | $23.79 | 409,457 |
| 2016-08-22 | $25.86 | $25.95 | $25.47 | $25.93 | $23.51 | 348,277 |
| 2016-08-19 | $25.78 | $26.21 | $25.70 | $25.94 | $23.52 | 210,789 |
| 2016-08-18 | $25.44 | $25.90 | $25.41 | $25.78 | $23.38 | 250,501 |
| 2016-08-17 | $24.77 | $25.30 | $24.56 | $25.30 | $22.94 | 374,946 |
| 2016-08-16 | $25.07 | $25.29 | $24.87 | $24.94 | $22.62 | 250,603 |
| 2016-08-15 | $24.90 | $25.23 | $24.90 | $25.13 | $22.79 | 251,886 |
| 2016-08-12 | $24.77 | $25.10 | $24.63 | $24.83 | $22.52 | 247,146 |
| 2016-08-11 | $24.53 | $25.22 | $24.53 | $24.75 | $22.44 | 346,439 |
| 2016-08-10 | $24.63 | $24.82 | $24.23 | $24.24 | $21.98 | 243,823 |
| 2016-08-09 | $25.15 | $25.15 | $24.48 | $24.51 | $22.23 | 202,482 |
| 2016-08-08 | $25.27 | $25.49 | $25.10 | $25.25 | $22.90 | 158,217 |
| 2016-08-05 | $24.77 | $25.40 | $24.72 | $25.24 | $22.89 | 260,920 |
| 2016-08-04 | $25.21 | $25.44 | $24.47 | $24.57 | $22.28 | 342,680 |
| 2016-08-03 | $25.23 | $25.29 | $24.74 | $25.11 | $22.77 | 252,326 |
| 2016-08-02 | $25.89 | $25.89 | $25.22 | $25.38 | $23.02 | 374,222 |
| 2016-08-01 | $26.21 | $26.46 | $25.97 | $25.99 | $23.57 | 295,234 |
| 2016-07-29 | $26.35 | $26.42 | $26.03 | $26.32 | $23.87 | 208,442 |
| 2016-07-28 | $26.82 | $26.88 | $26.01 | $26.45 | $23.99 | 180,336 |
| 2016-07-27 | $26.65 | $27.01 | $26.50 | $26.87 | $24.37 | 252,038 |
| 2016-07-26 | $26.66 | $26.94 | $26.46 | $26.55 | $24.08 | 242,188 |
| 2016-07-25 | $26.24 | $26.59 | $26.16 | $26.56 | $24.09 | 157,534 |
| 2016-07-22 | $26.31 | $26.46 | $25.76 | $26.19 | $23.75 | 242,428 |
| 2016-07-21 | $26.82 | $26.92 | $26.28 | $26.37 | $23.91 | 174,349 |
| 2016-07-20 | $26.56 | $27.01 | $26.15 | $26.94 | $24.43 | 220,949 |
| 2016-07-19 | $27.21 | $27.30 | $26.48 | $26.49 | $24.02 | 282,636 |
| 2016-07-18 | $26.53 | $27.21 | $26.53 | $27.17 | $24.64 | 362,348 |
| 2016-07-15 | $26.62 | $26.73 | $26.34 | $26.52 | $24.05 | 299,918 |
| 2016-07-14 | $26.66 | $26.96 | $26.46 | $26.49 | $24.02 | 194,442 |
| 2016-07-13 | $26.69 | $26.77 | $26.33 | $26.57 | $24.09 | 260,402 |
| 2016-07-12 | $26.46 | $26.76 | $26.13 | $26.53 | $24.06 | 390,794 |
| 2016-07-11 | $25.48 | $26.45 | $25.48 | $26.43 | $23.97 | 424,536 |
| 2016-07-08 | $25.02 | $25.58 | $25.02 | $25.43 | $23.06 | 233,844 |
| 2016-07-07 | $24.55 | $24.91 | $24.45 | $24.68 | $22.38 | 187,056 |
| 2016-07-06 | $23.90 | $24.56 | $23.86 | $24.49 | $22.21 | 211,021 |
| 2016-07-05 | $24.35 | $24.46 | $23.70 | $23.98 | $21.75 | 173,664 |
| 2016-07-01 | $24.28 | $24.57 | $24.19 | $24.36 | $22.09 | 200,644 |
| 2016-06-30 | $23.92 | $24.21 | $23.72 | $24.21 | $21.95 | 407,660 |
| 2016-06-29 | $23.22 | $23.92 | $23.17 | $23.80 | $21.58 | 255,162 |
| 2016-06-28 | $23.10 | $23.27 | $22.84 | $22.92 | $20.78 | 273,170 |
| 2016-06-27 | $23.53 | $23.53 | $22.40 | $22.84 | $20.71 | 331,540 |
| 2016-06-24 | $22.97 | $23.83 | $22.82 | $23.69 | $21.48 | 581,149 |
| 2016-06-23 | $23.94 | $24.02 | $23.60 | $23.65 | $21.45 | 181,672 |
| 2016-06-22 | $24.16 | $24.20 | $23.66 | $23.69 | $21.48 | 177,763 |
| 2016-06-21 | $24.56 | $24.58 | $24.05 | $24.11 | $21.86 | 216,167 |
| 2016-06-20 | $24.70 | $25.16 | $24.44 | $24.48 | $22.20 | 333,362 |
| 2016-06-17 | $24.45 | $24.83 | $24.31 | $24.49 | $22.21 | 490,558 |
| 2016-06-16 | $24.60 | $24.64 | $24.21 | $24.38 | $22.11 | 262,711 |
| 2016-06-15 | $24.40 | $25.13 | $24.40 | $24.69 | $22.39 | 374,913 |
| 2016-06-14 | $24.27 | $24.45 | $24.01 | $24.28 | $21.96 | 256,674 |
| 2016-06-13 | $24.70 | $24.85 | $24.15 | $24.24 | $21.92 | 420,845 |
| 2016-06-10 | $24.76 | $24.97 | $24.58 | $24.74 | $22.37 | 290,389 |
| 2016-06-09 | $25.12 | $25.23 | $24.66 | $24.97 | $22.58 | 324,747 |
| 2016-06-08 | $25.03 | $25.33 | $24.92 | $25.21 | $22.80 | 228,960 |
| 2016-06-07 | $24.79 | $25.30 | $24.75 | $25.01 | $22.62 | 203,783 |
| 2016-06-06 | $25.29 | $25.29 | $24.87 | $24.91 | $22.53 | 279,061 |
| 2016-06-03 | $25.20 | $25.41 | $24.90 | $25.11 | $22.71 | 389,034 |
| 2016-06-02 | $24.84 | $25.25 | $24.81 | $25.19 | $22.78 | 291,418 |
| 2016-06-01 | $24.46 | $25.02 | $24.41 | $24.79 | $22.42 | 359,297 |
| 2016-05-31 | $25.43 | $25.43 | $24.26 | $24.46 | $22.12 | 659,275 |
| 2016-05-27 | $24.11 | $25.65 | $23.50 | $25.43 | $23.00 | 2,793,977 |
| 2016-05-26 | $21.49 | $21.78 | $21.39 | $21.72 | $19.64 | 802,927 |
| 2016-05-25 | $21.55 | $21.74 | $21.38 | $21.47 | $19.41 | 818,535 |
| 2016-05-24 | $21.75 | $22.14 | $21.27 | $21.56 | $19.50 | 830,606 |
| 2016-05-23 | $22.20 | $22.46 | $21.94 | $22.07 | $19.96 | 338,878 |
| 2016-05-20 | $22.00 | $22.31 | $21.84 | $22.30 | $20.17 | 297,990 |
| 2016-05-19 | $21.94 | $22.36 | $21.83 | $22.01 | $19.90 | 228,742 |
| 2016-05-18 | $22.03 | $22.28 | $21.71 | $21.95 | $19.85 | 305,419 |
| 2016-05-17 | $23.02 | $23.15 | $22.02 | $22.17 | $20.05 | 544,271 |
| 2016-05-16 | $23.01 | $23.20 | $22.62 | $22.99 | $20.79 | 418,456 |
| 2016-05-13 | $22.87 | $23.54 | $22.55 | $23.05 | $20.84 | 367,935 |
| 2016-05-12 | $23.29 | $23.49 | $22.82 | $23.02 | $20.82 | 261,153 |
| 2016-05-11 | $24.19 | $24.19 | $23.16 | $23.27 | $21.04 | 428,129 |
| 2016-05-10 | $24.65 | $24.65 | $24.22 | $24.48 | $22.14 | 214,299 |
| 2016-05-09 | $24.31 | $24.95 | $24.31 | $24.65 | $22.29 | 445,678 |
| 2016-05-06 | $23.89 | $24.36 | $23.49 | $24.34 | $22.01 | 236,180 |
| 2016-05-05 | $24.84 | $24.98 | $23.96 | $23.98 | $21.68 | 353,275 |
| 2016-05-04 | $24.91 | $25.09 | $24.62 | $24.90 | $22.52 | 168,745 |
| 2016-05-03 | $25.04 | $25.34 | $24.79 | $25.01 | $22.62 | 239,266 |
| 2016-05-02 | $25.36 | $25.36 | $25.04 | $25.22 | $22.81 | 247,824 |
| 2016-04-29 | $25.60 | $25.60 | $25.11 | $25.21 | $22.80 | 183,836 |
| 2016-04-28 | $26.01 | $26.10 | $25.47 | $25.58 | $23.13 | 153,654 |
| 2016-04-27 | $26.31 | $26.58 | $25.84 | $26.18 | $23.67 | 119,909 |
| 2016-04-26 | $25.75 | $26.44 | $25.74 | $26.41 | $23.88 | 137,476 |
| 2016-04-25 | $25.91 | $25.91 | $25.45 | $25.68 | $23.22 | 169,733 |
| 2016-04-22 | $25.83 | $26.10 | $25.49 | $25.89 | $23.41 | 345,034 |
| 2016-04-21 | $26.43 | $26.43 | $25.70 | $25.80 | $23.33 | 136,771 |
| 2016-04-20 | $26.07 | $26.46 | $25.91 | $26.29 | $23.77 | 307,166 |
| 2016-04-19 | $26.40 | $26.60 | $26.04 | $26.07 | $23.57 | 163,068 |
| 2016-04-18 | $26.22 | $26.33 | $26.10 | $26.29 | $23.77 | 124,036 |
| 2016-04-15 | $25.99 | $26.25 | $25.92 | $26.20 | $23.69 | 133,216 |
| 2016-04-14 | $25.91 | $26.26 | $25.77 | $26.00 | $23.51 | 218,259 |
| 2016-04-13 | $25.70 | $25.92 | $25.39 | $25.92 | $23.44 | 549,717 |
| 2016-04-12 | $25.52 | $25.64 | $24.86 | $25.46 | $23.02 | 271,888 |
| 2016-04-11 | $25.37 | $25.72 | $25.24 | $25.52 | $23.08 | 347,070 |
| 2016-04-08 | $25.65 | $25.69 | $25.12 | $25.27 | $22.85 | 385,462 |
| 2016-04-07 | $26.47 | $26.62 | $25.61 | $25.68 | $23.22 | 321,638 |
| 2016-04-06 | $26.50 | $26.74 | $26.23 | $26.58 | $24.04 | 220,007 |
| 2016-04-05 | $26.70 | $26.99 | $26.38 | $26.44 | $23.91 | 280,785 |
| 2016-04-04 | $27.89 | $27.89 | $26.81 | $26.87 | $24.30 | 333,329 |
| 2016-04-01 | $28.04 | $28.39 | $27.78 | $27.78 | $25.12 | 303,999 |
| 2016-03-31 | $28.05 | $28.44 | $27.97 | $28.29 | $25.58 | 315,946 |
| 2016-03-30 | $28.32 | $28.58 | $27.93 | $28.05 | $25.36 | 281,971 |
| 2016-03-29 | $27.52 | $28.30 | $27.39 | $28.27 | $25.56 | 265,496 |
| 2016-03-28 | $26.93 | $28.01 | $26.79 | $27.55 | $24.91 | 461,345 |
| 2016-03-24 | $26.76 | $26.95 | $26.32 | $26.78 | $24.22 | 377,663 |
| 2016-03-23 | $26.91 | $27.09 | $26.67 | $26.76 | $24.20 | 424,977 |
| 2016-03-22 | $27.21 | $27.49 | $26.98 | $27.03 | $24.44 | 322,897 |
| 2016-03-21 | $27.31 | $27.66 | $27.19 | $27.31 | $24.70 | 701,362 |
| 2016-03-18 | $26.80 | $28.05 | $26.80 | $27.29 | $24.68 | 858,958 |
| 2016-03-17 | $26.64 | $26.91 | $26.36 | $26.67 | $24.12 | 708,916 |
| 2016-03-16 | $27.00 | $28.42 | $26.54 | $26.81 | $24.18 | 677,661 |
| 2016-03-15 | $29.16 | $29.23 | $28.87 | $28.98 | $26.14 | 186,486 |
| 2016-03-14 | $29.24 | $29.49 | $28.69 | $29.21 | $26.34 | 204,577 |
| 2016-03-11 | $28.75 | $29.34 | $28.49 | $29.29 | $26.42 | 288,705 |
| 2016-03-10 | $28.83 | $28.97 | $28.12 | $28.40 | $25.61 | 250,019 |
| 2016-03-09 | $28.81 | $28.95 | $28.54 | $28.70 | $25.88 | 150,427 |
| 2016-03-08 | $28.79 | $28.92 | $28.61 | $28.68 | $25.87 | 193,888 |
| 2016-03-07 | $28.77 | $29.26 | $28.65 | $29.02 | $26.17 | 173,916 |
| 2016-03-04 | $28.69 | $29.25 | $28.51 | $28.88 | $26.05 | 239,399 |
| 2016-03-03 | $28.40 | $28.90 | $28.20 | $28.74 | $25.92 | 296,156 |
| 2016-03-02 | $28.32 | $28.76 | $28.00 | $28.46 | $25.67 | 209,686 |
| 2016-03-01 | $28.47 | $28.47 | $27.15 | $28.35 | $25.57 | 372,970 |
| 2016-02-29 | $28.12 | $28.60 | $27.92 | $28.34 | $25.56 | 298,567 |
| 2016-02-26 | $28.10 | $28.28 | $27.59 | $28.09 | $25.33 | 249,656 |
| 2016-02-25 | $28.46 | $29.19 | $27.70 | $28.04 | $25.29 | 270,357 |
| 2016-02-24 | $26.91 | $27.92 | $26.70 | $27.89 | $25.15 | 169,892 |
| 2016-02-23 | $26.89 | $27.32 | $26.50 | $27.21 | $24.54 | 221,431 |
| 2016-02-22 | $26.69 | $27.10 | $26.67 | $26.95 | $24.31 | 246,546 |
| 2016-02-19 | $26.38 | $26.64 | $26.00 | $26.45 | $23.86 | 173,820 |
| 2016-02-18 | $26.73 | $26.83 | $26.20 | $26.58 | $23.97 | 173,456 |
| 2016-02-17 | $26.42 | $27.03 | $26.22 | $26.75 | $24.13 | 230,830 |
| 2016-02-16 | $25.63 | $26.39 | $25.44 | $26.16 | $23.59 | 151,579 |
| 2016-02-12 | $24.72 | $25.42 | $24.72 | $25.38 | $22.89 | 147,495 |
| 2016-02-11 | $24.30 | $24.85 | $24.30 | $24.63 | $22.21 | 162,240 |
| 2016-02-10 | $24.84 | $25.29 | $24.67 | $24.68 | $22.26 | 168,726 |
| 2016-02-09 | $24.24 | $24.91 | $24.24 | $24.59 | $22.18 | 227,864 |
| 2016-02-08 | $24.32 | $24.58 | $23.89 | $24.49 | $22.09 | 187,516 |
| 2016-02-05 | $25.26 | $25.52 | $24.55 | $24.57 | $22.16 | 318,921 |
| 2016-02-04 | $25.58 | $25.81 | $25.20 | $25.53 | $23.03 | 272,071 |
| 2016-02-03 | $26.96 | $26.96 | $25.83 | $25.87 | $23.33 | 406,545 |
| 2016-02-02 | $26.79 | $26.98 | $26.57 | $26.74 | $24.12 | 288,505 |
| 2016-02-01 | $26.62 | $27.01 | $26.35 | $26.88 | $24.24 | 316,325 |
| 2016-01-29 | $26.10 | $26.88 | $25.99 | $26.88 | $24.24 | 289,847 |
| 2016-01-28 | $26.06 | $26.17 | $25.62 | $25.97 | $23.42 | 248,254 |
| 2016-01-27 | $25.65 | $26.06 | $25.30 | $25.77 | $23.24 | 468,427 |
| 2016-01-26 | $25.48 | $26.32 | $25.39 | $26.10 | $23.54 | 391,433 |
| 2016-01-25 | $25.57 | $25.78 | $25.24 | $25.31 | $22.83 | 242,696 |
| 2016-01-22 | $25.39 | $25.81 | $25.18 | $25.63 | $23.12 | 233,062 |
| 2016-01-21 | $25.16 | $25.74 | $24.93 | $25.01 | $22.56 | 390,150 |
| 2016-01-20 | $23.90 | $25.22 | $23.73 | $25.12 | $22.66 | 451,991 |
| 2016-01-19 | $24.58 | $24.59 | $23.86 | $24.26 | $21.88 | 395,133 |
| 2016-01-15 | $23.62 | $24.64 | $23.62 | $24.38 | $21.99 | 520,890 |
| 2016-01-14 | $23.59 | $24.35 | $23.22 | $24.17 | $21.80 | 377,586 |
| 2016-01-13 | $24.51 | $24.63 | $23.30 | $23.54 | $21.23 | 317,768 |
| 2016-01-12 | $24.46 | $24.84 | $23.94 | $24.46 | $22.06 | 325,290 |
| 2016-01-11 | $23.74 | $24.20 | $23.69 | $24.01 | $21.65 | 283,903 |
| 2016-01-08 | $25.69 | $25.69 | $23.67 | $23.70 | $21.38 | 442,144 |
| 2016-01-07 | $25.15 | $26.28 | $25.15 | $25.70 | $23.18 | 251,202 |
| 2016-01-06 | $25.89 | $26.24 | $25.61 | $25.74 | $23.22 | 183,546 |
| 2016-01-05 | $26.45 | $26.55 | $26.02 | $26.27 | $23.69 | 131,325 |
| 2016-01-04 | $26.17 | $26.54 | $25.80 | $26.28 | $23.70 | 282,744 |
| 2015-12-31 | $27.12 | $27.28 | $26.78 | $26.82 | $24.19 | 126,963 |
| 2015-12-30 | $27.39 | $27.58 | $27.15 | $27.17 | $24.50 | 204,131 |
| 2015-12-29 | $26.95 | $27.51 | $26.93 | $27.49 | $24.79 | 292,694 |
| 2015-12-28 | $26.88 | $27.21 | $26.63 | $26.75 | $24.13 | 317,284 |
| 2015-12-24 | $27.35 | $27.38 | $26.83 | $27.01 | $24.36 | 224,692 |
| 2015-12-23 | $27.61 | $27.61 | $27.16 | $27.37 | $24.69 | 432,871 |
| 2015-12-22 | $26.93 | $27.59 | $26.78 | $27.49 | $24.73 | 304,526 |
| 2015-12-21 | $26.62 | $26.99 | $26.45 | $26.76 | $24.07 | 359,478 |
| 2015-12-18 | $27.00 | $27.35 | $26.41 | $26.62 | $23.95 | 895,964 |
| 2015-12-17 | $28.25 | $28.35 | $27.16 | $27.17 | $24.44 | 318,220 |
| 2015-12-16 | $28.04 | $28.34 | $27.67 | $28.24 | $25.40 | 199,006 |
| 2015-12-15 | $28.16 | $28.35 | $27.65 | $27.80 | $25.01 | 240,935 |
| 2015-12-14 | $28.23 | $28.65 | $27.81 | $27.95 | $25.14 | 251,307 |
| 2015-12-11 | $28.26 | $28.65 | $28.08 | $28.23 | $25.40 | 266,225 |
| 2015-12-10 | $28.72 | $28.98 | $28.48 | $28.52 | $25.66 | 140,798 |
| 2015-12-09 | $28.71 | $29.31 | $28.59 | $28.72 | $25.84 | 265,987 |
| 2015-12-08 | $28.53 | $29.06 | $28.23 | $28.94 | $26.03 | 179,800 |
| 2015-12-07 | $29.21 | $29.21 | $28.72 | $28.81 | $25.92 | 194,967 |
| 2015-12-04 | $28.68 | $29.25 | $28.57 | $29.16 | $26.23 | 212,155 |
| 2015-12-03 | $28.75 | $29.26 | $28.55 | $28.67 | $25.79 | 514,429 |
| 2015-12-02 | $28.70 | $29.04 | $28.57 | $28.90 | $26.00 | 313,819 |
| 2015-12-01 | $28.21 | $28.63 | $28.14 | $28.56 | $25.69 | 240,130 |
| 2015-11-30 | $29.47 | $29.53 | $28.08 | $28.10 | $25.28 | 442,017 |
| 2015-11-27 | $29.61 | $29.67 | $29.34 | $29.46 | $26.50 | 154,962 |
| 2015-11-25 | $29.95 | $31.75 | $29.24 | $29.64 | $26.66 | 744,572 |
| 2015-11-24 | $28.71 | $29.02 | $28.67 | $28.85 | $25.95 | 350,852 |
| 2015-11-23 | $28.75 | $29.22 | $28.57 | $28.99 | $26.08 | 392,190 |
| 2015-11-20 | $28.44 | $29.26 | $28.44 | $28.82 | $25.93 | 300,195 |
| 2015-11-19 | $27.55 | $28.39 | $27.55 | $28.18 | $25.35 | 355,401 |
| 2015-11-18 | $27.03 | $27.87 | $26.85 | $27.66 | $24.88 | 307,348 |
| 2015-11-17 | $27.08 | $27.59 | $26.37 | $26.92 | $24.22 | 379,708 |
| 2015-11-16 | $26.40 | $26.91 | $26.15 | $26.88 | $24.18 | 335,563 |
| 2015-11-13 | $28.23 | $28.23 | $26.27 | $26.30 | $23.66 | 481,013 |
| 2015-11-12 | $29.03 | $29.10 | $28.61 | $28.67 | $25.79 | 204,807 |
| 2015-11-11 | $30.00 | $30.03 | $28.92 | $29.09 | $26.17 | 383,625 |
| 2015-11-10 | $29.75 | $30.32 | $29.47 | $30.12 | $27.10 | 291,688 |
| 2015-11-09 | $30.15 | $30.15 | $29.18 | $29.68 | $26.70 | 205,924 |
| 2015-11-06 | $30.24 | $30.49 | $29.75 | $30.27 | $27.23 | 189,128 |
| 2015-11-05 | $30.09 | $30.54 | $29.64 | $30.52 | $27.46 | 206,325 |
| 2015-11-04 | $30.75 | $30.78 | $29.60 | $29.96 | $26.95 | 223,681 |
| 2015-11-03 | $30.43 | $31.03 | $30.37 | $30.88 | $27.78 | 232,496 |
| 2015-11-02 | $30.66 | $30.78 | $29.95 | $30.40 | $27.35 | 266,627 |
| 2015-10-30 | $30.17 | $30.94 | $29.92 | $30.56 | $27.49 | 293,345 |
| 2015-10-29 | $28.90 | $30.63 | $28.80 | $30.19 | $27.16 | 262,273 |
| 2015-10-28 | $28.08 | $29.18 | $27.93 | $28.73 | $25.85 | 542,370 |
| 2015-10-27 | $28.80 | $28.80 | $27.95 | $28.07 | $25.25 | 305,409 |
| 2015-10-26 | $28.52 | $29.22 | $28.52 | $28.91 | $26.01 | 283,664 |
| 2015-10-23 | $30.41 | $30.62 | $27.90 | $28.49 | $25.63 | 465,325 |
| 2015-10-22 | $31.03 | $31.12 | $30.28 | $30.37 | $27.32 | 195,063 |
| 2015-10-21 | $31.44 | $31.63 | $30.76 | $30.83 | $27.73 | 217,358 |
| 2015-10-20 | $31.50 | $31.82 | $31.36 | $31.38 | $28.23 | 165,318 |
| 2015-10-19 | $30.97 | $31.68 | $30.97 | $31.62 | $28.45 | 212,065 |
| 2015-10-16 | $31.56 | $31.65 | $30.91 | $30.95 | $27.84 | 162,861 |
| 2015-10-15 | $30.84 | $31.44 | $30.59 | $31.42 | $28.27 | 106,552 |
| 2015-10-14 | $30.92 | $31.19 | $30.41 | $30.81 | $27.72 | 169,974 |
| 2015-10-13 | $31.34 | $31.74 | $30.78 | $30.80 | $27.71 | 146,282 |
| 2015-10-12 | $31.20 | $31.76 | $31.02 | $31.53 | $28.36 | 108,089 |
| 2015-10-09 | $31.37 | $31.65 | $30.75 | $31.06 | $27.94 | 211,574 |
| 2015-10-08 | $30.64 | $31.55 | $30.47 | $31.40 | $28.25 | 184,738 |
| 2015-10-07 | $31.19 | $31.28 | $30.49 | $30.56 | $27.49 | 357,977 |
| 2015-10-06 | $31.79 | $31.96 | $30.94 | $31.05 | $27.93 | 247,421 |
| 2015-10-05 | $31.24 | $32.01 | $31.16 | $31.95 | $28.74 | 258,394 |
| 2015-10-02 | $30.05 | $31.01 | $29.89 | $31.00 | $27.89 | 321,063 |
| 2015-10-01 | $30.49 | $30.93 | $29.88 | $30.22 | $27.19 | 191,469 |
| 2015-09-30 | $30.10 | $30.68 | $29.83 | $30.53 | $27.47 | 279,714 |
| 2015-09-29 | $30.24 | $30.28 | $29.65 | $29.90 | $26.90 | 297,106 |
| 2015-09-28 | $31.70 | $31.70 | $29.92 | $30.20 | $27.17 | 394,409 |
| 2015-09-25 | $32.10 | $32.13 | $31.40 | $31.69 | $28.51 | 252,728 |
| 2015-09-24 | $32.41 | $32.52 | $31.53 | $31.80 | $28.61 | 266,552 |
| 2015-09-23 | $32.56 | $33.19 | $32.40 | $32.62 | $29.35 | 242,230 |
| 2015-09-22 | $32.46 | $32.75 | $32.27 | $32.40 | $29.15 | 146,589 |
| 2015-09-21 | $32.59 | $33.23 | $32.22 | $32.74 | $29.45 | 220,416 |
| 2015-09-18 | $32.46 | $32.84 | $31.78 | $32.22 | $28.99 | 497,916 |
| 2015-09-17 | $32.46 | $33.31 | $32.44 | $32.83 | $29.53 | 216,500 |
| 2015-09-16 | $31.96 | $32.50 | $31.90 | $32.44 | $29.18 | 188,636 |
| 2015-09-15 | $31.30 | $32.14 | $31.08 | $32.01 | $28.80 | 200,319 |
| 2015-09-14 | $31.35 | $31.61 | $31.03 | $31.39 | $28.18 | 240,086 |
| 2015-09-11 | $31.30 | $31.54 | $30.94 | $31.37 | $28.16 | 308,660 |
| 2015-09-10 | $32.30 | $32.60 | $31.34 | $31.47 | $28.25 | 256,467 |
| 2015-09-09 | $32.91 | $32.99 | $32.48 | $32.53 | $29.20 | 316,735 |
| 2015-09-08 | $32.82 | $32.82 | $32.33 | $32.47 | $29.15 | 375,108 |
Caleres Inc (CAL) News Headlines
.jpg)
Coach parent Tapestry to sell Stuart Weitzman footwear brand for $105 million
None
reuters.com Feb. 19, 2025.jpg)
Recent Caleres Inc (CAL) News
Similar Companies to Caleres Inc (CAL) in the Footwear & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nike Inc - Class B | NKE | Footwear & Accessories | Consumer Cyclical | 53,000 |
| Foot Locker Inc | FL | Footwear & Accessories | Consumer Cyclical | 24,000 |
| Skechers U S A Inc - Class A | SKX | Footwear & Accessories | Consumer Cyclical | 10,373 |
| Crocs Inc | CROX | Footwear & Accessories | Consumer Cyclical | 10,000 |
| Caleres Inc | CAL | Footwear & Accessories | Consumer Cyclical | 9,000 |
| Wolverine World Wide Inc | WWW | Footwear & Accessories | Consumer Cyclical | 5,000 |
| Steven Madden Ltd | SHOO | Footwear & Accessories | Consumer Cyclical | 3,938 |
| Deckers Outdoor Corp | DECK | Footwear & Accessories | Consumer Cyclical | 3,600 |
| Weyco Group Inc | WEYS | Footwear & Accessories | Consumer Cyclical | 1,200 |
| Rocky Brands Inc | RCKY | Footwear & Accessories | Consumer Cyclical | 1,100 |