Movado Group Inc (MOV) Exchange: NYSE
Data as of April 25, 2025
$13.96 ($-0.10) -0.71%
Movado Group Inc - Daily Information
Click for more stock information on Movado Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $14.03 |
| Previous Close | $13.96 |
| High | $14.07 |
| Low | $13.66 |
| Adjusted Open | $14.03 |
| Previous Adjusted Close | $13.96 |
| Adjusted High | $14.07 |
| Adjusted Low | $13.66 |
About Movado Group Inc (MOV)
Movado Group Inc (MOV) is a leading global designer, manufacturer and distributor of luxury watches and jewelry founded in 1983. They are headquartered in Switzerland but have a wide network of distribution, including 11 facilities in the US, and offices in more than 30 countries. The Groupâs watches and jewelry are sold through more than 20,000 points of sale worldwide including multiple sales channels such as wholesale, multi-brand retailers, department stores, specialty watch and jewelry stores and e-commerce. Since its founding, Movado Groupâs watch portfolio has grown to include a wide range of fashion and luxury timepieces sold under its 11 core brands, including the iconic Movado, Ebel and Concord nameplates among others. The Group's sales network and product portfolio have consistently allowed them to achieve high growth rates, as reflected in their 2019 sales of $666 million compared to $502 million in 2016.
Invest in Movado Group Inc (MOV)
Historical Stock Data for Movado Group Inc (MOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $14.03 | $14.07 | $13.66 | $13.96 | $13.96 | 167,136 |
| 2025-04-24 | $13.75 | $14.09 | $13.56 | $14.06 | $14.06 | 151,441 |
| 2025-04-23 | $14.28 | $14.48 | $13.62 | $13.75 | $13.75 | 278,417 |
| 2025-04-22 | $13.22 | $13.95 | $13.17 | $13.84 | $13.84 | 211,423 |
| 2025-04-21 | $13.25 | $13.59 | $12.90 | $13.47 | $13.14 | 437,258 |
| 2025-04-17 | $13.52 | $13.89 | $13.01 | $13.35 | $13.02 | 483,352 |
| 2025-04-16 | $13.04 | $14.39 | $13.04 | $13.63 | $13.29 | 339,531 |
| 2025-04-15 | $13.60 | $13.70 | $12.99 | $13.07 | $12.75 | 241,454 |
| 2025-04-14 | $13.90 | $13.96 | $13.08 | $13.63 | $13.29 | 312,883 |
| 2025-04-11 | $13.82 | $13.90 | $12.85 | $13.56 | $13.23 | 483,022 |
| 2025-04-10 | $14.23 | $14.23 | $13.41 | $13.81 | $13.47 | 240,210 |
| 2025-04-09 | $13.35 | $14.82 | $12.93 | $14.49 | $14.13 | 478,253 |
| 2025-04-08 | $14.31 | $14.40 | $13.30 | $13.49 | $13.16 | 364,578 |
| 2025-04-07 | $14.66 | $15.09 | $13.21 | $13.64 | $13.30 | 501,307 |
| 2025-04-04 | $14.26 | $15.34 | $13.80 | $15.16 | $15.16 | 466,509 |
| 2025-04-03 | $16.56 | $16.67 | $14.73 | $14.85 | $14.85 | 316,783 |
| 2025-04-02 | $16.68 | $17.28 | $16.68 | $17.12 | $17.12 | 191,967 |
| 2025-04-01 | $16.82 | $17.19 | $16.68 | $16.86 | $16.86 | 235,376 |
| 2025-03-31 | $17.07 | $17.11 | $16.55 | $16.72 | $16.72 | 206,881 |
| 2025-03-28 | $17.60 | $17.70 | $17.09 | $17.23 | $17.23 | 144,209 |
| 2025-03-27 | $17.62 | $17.92 | $17.53 | $17.88 | $17.88 | 129,946 |
| 2025-03-26 | $17.82 | $18.09 | $17.43 | $17.67 | $17.67 | 178,994 |
| 2025-03-25 | $18.36 | $18.71 | $17.71 | $17.74 | $17.74 | 150,192 |
| 2025-03-24 | $17.88 | $18.29 | $17.82 | $18.25 | $18.25 | 142,861 |
| 2025-03-21 | $17.71 | $17.98 | $17.56 | $17.61 | $17.61 | 267,267 |
| 2025-03-20 | $17.84 | $18.23 | $17.81 | $17.97 | $17.97 | 100,788 |
| 2025-03-19 | $17.88 | $18.19 | $17.78 | $18.10 | $18.10 | 115,582 |
| 2025-03-18 | $17.96 | $18.12 | $17.54 | $17.86 | $17.86 | 219,306 |
| 2025-03-17 | $17.63 | $18.21 | $17.57 | $18.09 | $18.09 | 207,052 |
| 2025-03-14 | $17.53 | $17.67 | $17.30 | $17.52 | $17.52 | 154,101 |
| 2025-03-13 | $17.78 | $17.78 | $17.24 | $17.41 | $17.41 | 169,889 |
| 2025-03-12 | $18.05 | $18.17 | $17.61 | $17.78 | $17.78 | 146,991 |
| 2025-03-11 | $17.99 | $18.22 | $17.81 | $18.01 | $18.01 | 182,364 |
| 2025-03-10 | $18.19 | $18.47 | $17.92 | $17.93 | $17.93 | 142,354 |
| 2025-03-07 | $18.32 | $18.41 | $17.83 | $18.35 | $18.35 | 227,744 |
| 2025-03-06 | $18.15 | $18.56 | $18.12 | $18.38 | $18.38 | 326,652 |
| 2025-03-05 | $18.37 | $18.57 | $18.02 | $18.24 | $18.24 | 199,907 |
| 2025-03-04 | $18.65 | $18.65 | $18.17 | $18.30 | $18.30 | 191,738 |
| 2025-03-03 | $19.42 | $19.73 | $18.77 | $18.87 | $18.87 | 223,462 |
| 2025-02-28 | $19.57 | $19.72 | $19.11 | $19.31 | $19.31 | 661,290 |
| 2025-02-27 | $20.05 | $20.07 | $19.56 | $19.58 | $19.58 | 168,057 |
| 2025-02-26 | $20.51 | $20.64 | $20.04 | $20.14 | $20.14 | 265,698 |
| 2025-02-25 | $19.81 | $20.30 | $19.78 | $20.12 | $20.12 | 161,877 |
| 2025-02-24 | $19.77 | $19.90 | $19.49 | $19.66 | $19.66 | 109,033 |
| 2025-02-21 | $20.18 | $20.28 | $19.40 | $19.64 | $19.64 | 190,064 |
| 2025-02-20 | $20.18 | $20.33 | $19.72 | $19.95 | $19.95 | 133,049 |
| 2025-02-19 | $19.86 | $20.32 | $19.55 | $20.24 | $20.24 | 134,217 |
| 2025-02-18 | $19.46 | $20.08 | $19.36 | $20.02 | $20.02 | 172,048 |
| 2025-02-14 | $19.89 | $20.05 | $19.37 | $19.48 | $19.48 | 108,855 |
| 2025-02-13 | $19.79 | $19.95 | $19.54 | $19.86 | $19.86 | 96,498 |
| 2025-02-12 | $19.78 | $19.98 | $19.37 | $19.69 | $19.69 | 163,850 |
| 2025-02-11 | $19.24 | $20.22 | $19.24 | $20.00 | $20.00 | 129,857 |
| 2025-02-10 | $19.52 | $19.67 | $19.16 | $19.46 | $19.46 | 118,222 |
| 2025-02-07 | $19.59 | $19.59 | $19.10 | $19.31 | $19.31 | 170,366 |
| 2025-02-06 | $19.90 | $20.19 | $19.43 | $19.47 | $19.47 | 151,085 |
| 2025-02-05 | $18.87 | $19.76 | $18.87 | $19.70 | $19.70 | 165,616 |
| 2025-02-04 | $18.50 | $18.97 | $18.48 | $18.94 | $18.94 | 207,688 |
| 2025-02-03 | $18.63 | $18.74 | $18.30 | $18.58 | $18.58 | 284,445 |
| 2025-01-31 | $19.74 | $19.78 | $19.03 | $19.12 | $19.12 | 117,317 |
| 2025-01-30 | $20.03 | $20.15 | $19.73 | $19.86 | $19.86 | 109,926 |
| 2025-01-29 | $19.63 | $20.00 | $19.55 | $19.90 | $19.90 | 132,657 |
| 2025-01-28 | $19.62 | $19.87 | $19.48 | $19.70 | $19.70 | 86,342 |
| 2025-01-27 | $19.56 | $19.92 | $19.45 | $19.73 | $19.73 | 113,183 |
| 2025-01-24 | $19.45 | $19.51 | $19.28 | $19.49 | $19.49 | 84,038 |
| 2025-01-23 | $19.19 | $19.51 | $18.98 | $19.51 | $19.51 | 84,385 |
| 2025-01-22 | $19.46 | $19.66 | $19.24 | $19.26 | $19.26 | 87,825 |
| 2025-01-21 | $19.31 | $19.68 | $19.07 | $19.47 | $19.47 | 111,082 |
| 2025-01-17 | $19.03 | $19.35 | $18.99 | $19.12 | $19.12 | 102,640 |
| 2025-01-16 | $19.02 | $19.07 | $18.56 | $18.84 | $18.84 | 122,047 |
| 2025-01-15 | $19.41 | $19.53 | $18.97 | $19.05 | $19.05 | 119,159 |
| 2025-01-14 | $19.18 | $19.54 | $18.73 | $18.94 | $18.94 | 136,894 |
| 2025-01-13 | $18.98 | $19.25 | $18.80 | $19.13 | $19.13 | 156,678 |
| 2025-01-10 | $18.97 | $19.12 | $18.85 | $19.09 | $19.09 | 93,350 |
| 2025-01-08 | $19.38 | $19.38 | $18.95 | $19.21 | $19.21 | 154,050 |
| 2025-01-07 | $19.89 | $20.28 | $19.45 | $19.58 | $19.58 | 161,903 |
| 2025-01-06 | $20.10 | $20.18 | $19.71 | $19.85 | $19.85 | 117,904 |
| 2025-01-03 | $19.63 | $20.08 | $19.31 | $19.95 | $19.95 | 107,591 |
| 2025-01-02 | $20.06 | $20.32 | $19.41 | $19.55 | $19.55 | 136,068 |
| 2024-12-31 | $19.74 | $19.89 | $19.54 | $19.68 | $19.68 | 92,042 |
| 2024-12-30 | $19.65 | $19.70 | $19.23 | $19.60 | $19.60 | 113,771 |
| 2024-12-27 | $20.04 | $20.21 | $19.66 | $19.87 | $19.87 | 96,903 |
| 2024-12-26 | $19.84 | $20.24 | $19.82 | $20.19 | $20.19 | 90,503 |
| 2024-12-24 | $19.57 | $20.03 | $19.43 | $20.03 | $20.03 | 76,043 |
| 2024-12-23 | $19.74 | $19.97 | $19.44 | $19.53 | $19.53 | 181,129 |
| 2024-12-20 | $19.27 | $20.24 | $19.27 | $19.81 | $19.81 | 208,388 |
| 2024-12-19 | $20.09 | $20.15 | $19.37 | $19.57 | $19.57 | 170,460 |
| 2024-12-18 | $20.23 | $20.85 | $19.70 | $19.90 | $19.90 | 189,947 |
| 2024-12-17 | $20.17 | $20.40 | $19.88 | $20.16 | $20.16 | 138,241 |
| 2024-12-16 | $20.57 | $20.71 | $20.20 | $20.22 | $20.22 | 143,103 |
| 2024-12-13 | $21.00 | $21.01 | $20.65 | $20.89 | $20.53 | 139,931 |
| 2024-12-12 | $21.20 | $21.20 | $20.77 | $20.97 | $20.61 | 145,276 |
| 2024-12-11 | $21.07 | $21.43 | $20.92 | $21.31 | $20.95 | 180,943 |
| 2024-12-10 | $20.70 | $21.27 | $20.35 | $20.95 | $20.59 | 160,603 |
| 2024-12-09 | $21.12 | $21.57 | $20.70 | $20.78 | $20.43 | 183,827 |
| 2024-12-06 | $21.13 | $22.20 | $20.82 | $20.86 | $20.51 | 208,640 |
| 2024-12-05 | $20.00 | $21.56 | $19.56 | $20.80 | $20.45 | 331,911 |
| 2024-12-04 | $20.73 | $21.28 | $20.40 | $20.86 | $20.51 | 340,973 |
| 2024-12-03 | $20.97 | $21.16 | $20.39 | $20.73 | $20.38 | 257,351 |
| 2024-12-02 | $20.35 | $21.02 | $20.25 | $20.91 | $20.55 | 204,703 |
| 2024-11-29 | $20.50 | $20.73 | $20.29 | $20.35 | $20.35 | 100,032 |
| 2024-11-27 | $19.82 | $20.44 | $19.82 | $20.37 | $20.37 | 214,676 |
| 2024-11-26 | $20.10 | $20.16 | $19.69 | $19.75 | $19.75 | 125,100 |
| 2024-11-25 | $19.82 | $20.40 | $19.82 | $20.09 | $20.09 | 171,367 |
| 2024-11-22 | $19.27 | $19.68 | $19.23 | $19.60 | $19.60 | 159,821 |
| 2024-11-21 | $18.75 | $19.13 | $18.65 | $19.07 | $19.07 | 106,366 |
| 2024-11-20 | $18.80 | $18.81 | $18.34 | $18.75 | $18.75 | 165,030 |
| 2024-11-19 | $19.26 | $19.27 | $18.82 | $18.90 | $18.90 | 155,564 |
| 2024-11-18 | $19.79 | $19.81 | $19.27 | $19.31 | $19.31 | 126,634 |
| 2024-11-15 | $19.60 | $19.77 | $19.22 | $19.64 | $19.64 | 144,548 |
| 2024-11-14 | $19.43 | $19.55 | $19.20 | $19.42 | $19.42 | 121,219 |
| 2024-11-13 | $19.58 | $19.76 | $19.34 | $19.34 | $19.34 | 140,085 |
| 2024-11-12 | $19.72 | $19.80 | $19.20 | $19.31 | $19.31 | 151,639 |
| 2024-11-11 | $20.09 | $20.09 | $19.59 | $19.77 | $19.77 | 136,612 |
| 2024-11-08 | $19.90 | $20.16 | $19.66 | $19.85 | $19.85 | 180,348 |
| 2024-11-07 | $20.00 | $20.46 | $19.88 | $20.11 | $20.11 | 199,597 |
| 2024-11-06 | $20.24 | $20.50 | $19.71 | $19.79 | $19.79 | 189,999 |
| 2024-11-05 | $18.75 | $19.33 | $18.67 | $19.30 | $19.30 | 218,775 |
| 2024-11-04 | $18.43 | $19.01 | $18.43 | $18.82 | $18.82 | 190,343 |
| 2024-11-01 | $18.63 | $18.69 | $18.45 | $18.55 | $18.55 | 159,105 |
| 2024-10-31 | $19.27 | $19.27 | $18.35 | $18.47 | $18.47 | 249,783 |
| 2024-10-30 | $18.89 | $19.50 | $18.89 | $19.16 | $19.16 | 191,416 |
| 2024-10-29 | $18.64 | $18.98 | $18.54 | $18.97 | $18.97 | 132,724 |
| 2024-10-28 | $18.63 | $18.97 | $18.63 | $18.77 | $18.77 | 160,193 |
| 2024-10-25 | $18.58 | $18.89 | $18.46 | $18.47 | $18.47 | 154,400 |
| 2024-10-24 | $18.67 | $18.75 | $18.12 | $18.39 | $18.39 | 221,681 |
| 2024-10-23 | $18.61 | $18.80 | $18.48 | $18.63 | $18.63 | 182,465 |
| 2024-10-22 | $19.33 | $19.33 | $18.69 | $18.70 | $18.70 | 221,318 |
| 2024-10-21 | $19.78 | $19.78 | $19.26 | $19.32 | $19.32 | 248,106 |
| 2024-10-18 | $19.90 | $20.03 | $19.62 | $19.80 | $19.80 | 138,206 |
| 2024-10-17 | $19.54 | $19.93 | $19.31 | $19.91 | $19.91 | 156,467 |
| 2024-10-16 | $19.00 | $19.65 | $19.00 | $19.63 | $19.63 | 213,726 |
| 2024-10-15 | $18.58 | $19.13 | $18.58 | $18.78 | $18.78 | 486,825 |
| 2024-10-14 | $18.60 | $18.69 | $18.32 | $18.48 | $18.48 | 230,137 |
| 2024-10-11 | $18.52 | $18.86 | $18.52 | $18.64 | $18.64 | 189,820 |
| 2024-10-10 | $18.64 | $18.66 | $18.38 | $18.47 | $18.47 | 241,697 |
| 2024-10-09 | $18.80 | $18.95 | $18.67 | $18.68 | $18.68 | 199,259 |
| 2024-10-08 | $19.00 | $19.08 | $18.72 | $18.89 | $18.89 | 244,584 |
| 2024-10-07 | $19.48 | $19.77 | $18.89 | $19.04 | $19.04 | 205,434 |
| 2024-10-04 | $19.61 | $19.87 | $19.26 | $19.51 | $19.51 | 351,703 |
| 2024-10-03 | $19.28 | $19.51 | $19.04 | $19.30 | $19.30 | 561,870 |
| 2024-10-02 | $19.26 | $19.64 | $19.15 | $19.38 | $19.38 | 360,580 |
| 2024-10-01 | $18.66 | $19.39 | $18.59 | $19.35 | $19.35 | 486,120 |
| 2024-09-30 | $18.95 | $19.05 | $18.56 | $18.60 | $18.60 | 3,444,110 |
| 2024-09-27 | $18.84 | $19.04 | $18.70 | $18.97 | $18.97 | 448,702 |
| 2024-09-26 | $18.65 | $18.97 | $18.36 | $18.63 | $18.63 | 428,444 |
| 2024-09-25 | $18.01 | $18.61 | $17.86 | $18.48 | $18.48 | 1,093,323 |
| 2024-09-24 | $19.35 | $19.56 | $18.60 | $18.60 | $18.60 | 414,821 |
| 2024-09-23 | $20.06 | $20.06 | $18.92 | $19.17 | $19.17 | 408,715 |
| 2024-09-20 | $19.77 | $20.05 | $19.52 | $19.86 | $19.86 | 1,018,954 |
| 2024-09-19 | $19.98 | $20.06 | $19.67 | $19.89 | $19.89 | 217,758 |
| 2024-09-18 | $19.37 | $20.10 | $19.37 | $19.60 | $19.60 | 264,105 |
| 2024-09-17 | $19.72 | $19.85 | $19.16 | $19.29 | $19.29 | 195,271 |
| 2024-09-16 | $18.87 | $19.80 | $18.87 | $19.60 | $19.60 | 394,103 |
| 2024-09-13 | $18.61 | $19.18 | $18.56 | $19.13 | $19.13 | 216,085 |
| 2024-09-12 | $18.54 | $18.83 | $18.34 | $18.39 | $18.39 | 397,804 |
| 2024-09-11 | $18.48 | $18.48 | $18.02 | $18.32 | $18.32 | 220,178 |
| 2024-09-10 | $18.54 | $18.60 | $18.17 | $18.53 | $18.53 | 239,559 |
| 2024-09-09 | $18.89 | $19.27 | $18.46 | $18.63 | $18.63 | 351,328 |
| 2024-09-06 | $19.33 | $19.75 | $18.71 | $18.90 | $18.90 | 457,515 |
| 2024-09-05 | $19.00 | $20.65 | $19.00 | $19.27 | $19.27 | 540,516 |
| 2024-09-04 | $23.00 | $23.04 | $22.41 | $22.58 | $22.58 | 195,322 |
| 2024-09-03 | $23.58 | $23.71 | $23.12 | $23.15 | $23.15 | 146,253 |
| 2024-08-30 | $24.17 | $24.19 | $23.71 | $23.86 | $23.86 | 161,481 |
| 2024-08-29 | $24.40 | $24.47 | $23.86 | $24.21 | $24.21 | 66,837 |
| 2024-08-28 | $24.53 | $24.67 | $24.06 | $24.13 | $24.13 | 99,446 |
| 2024-08-27 | $24.62 | $24.67 | $24.37 | $24.60 | $24.60 | 67,656 |
| 2024-08-26 | $24.96 | $24.98 | $24.60 | $24.65 | $24.65 | 113,345 |
| 2024-08-23 | $23.73 | $24.84 | $23.73 | $24.71 | $24.71 | 165,812 |
| 2024-08-22 | $24.48 | $24.48 | $23.71 | $23.81 | $23.81 | 91,418 |
| 2024-08-21 | $24.01 | $24.46 | $24.01 | $24.41 | $24.41 | 84,016 |
| 2024-08-20 | $24.27 | $24.27 | $23.68 | $23.97 | $23.97 | 82,144 |
| 2024-08-19 | $24.09 | $24.36 | $24.09 | $24.33 | $24.33 | 91,109 |
| 2024-08-16 | $23.85 | $24.33 | $23.85 | $24.14 | $24.14 | 171,109 |
| 2024-08-15 | $23.96 | $24.18 | $23.84 | $23.88 | $23.88 | 97,070 |
| 2024-08-14 | $24.11 | $24.11 | $23.43 | $23.46 | $23.46 | 74,223 |
| 2024-08-13 | $23.76 | $24.06 | $23.59 | $23.97 | $23.97 | 98,518 |
| 2024-08-12 | $24.22 | $24.22 | $23.28 | $23.50 | $23.50 | 124,902 |
| 2024-08-09 | $24.13 | $24.23 | $23.77 | $24.06 | $24.06 | 99,292 |
| 2024-08-08 | $24.07 | $24.16 | $23.76 | $24.16 | $24.16 | 115,604 |
| 2024-08-07 | $23.96 | $24.17 | $23.58 | $23.80 | $23.80 | 136,966 |
| 2024-08-06 | $23.14 | $23.81 | $23.14 | $23.63 | $23.63 | 134,855 |
| 2024-08-05 | $23.58 | $23.70 | $23.08 | $23.24 | $23.24 | 128,432 |
| 2024-08-02 | $24.32 | $24.48 | $24.06 | $24.27 | $24.27 | 99,427 |
| 2024-08-01 | $26.04 | $26.04 | $24.81 | $25.07 | $25.07 | 103,495 |
| 2024-07-31 | $26.07 | $26.51 | $25.76 | $25.90 | $25.90 | 95,696 |
| 2024-07-30 | $25.69 | $25.94 | $25.60 | $25.92 | $25.92 | 72,438 |
| 2024-07-29 | $25.59 | $25.71 | $25.39 | $25.65 | $25.65 | 76,841 |
| 2024-07-26 | $25.80 | $25.85 | $25.25 | $25.51 | $25.51 | 82,419 |
| 2024-07-25 | $25.24 | $25.66 | $25.15 | $25.46 | $25.46 | 129,325 |
| 2024-07-24 | $25.36 | $25.57 | $24.96 | $24.99 | $24.99 | 80,423 |
| 2024-07-23 | $25.43 | $25.64 | $25.25 | $25.52 | $25.52 | 88,017 |
| 2024-07-22 | $25.18 | $25.46 | $24.55 | $25.35 | $25.35 | 102,986 |
| 2024-07-19 | $25.63 | $25.63 | $24.91 | $25.04 | $25.04 | 114,485 |
| 2024-07-18 | $26.00 | $26.59 | $25.43 | $25.70 | $25.70 | 121,247 |
| 2024-07-17 | $25.50 | $26.15 | $25.48 | $26.01 | $26.01 | 136,900 |
| 2024-07-16 | $25.07 | $25.71 | $25.04 | $25.67 | $25.67 | 109,844 |
| 2024-07-15 | $25.68 | $25.68 | $24.80 | $24.83 | $24.83 | 128,059 |
| 2024-07-12 | $25.91 | $25.93 | $24.97 | $25.43 | $25.43 | 137,832 |
| 2024-07-11 | $25.06 | $25.60 | $25.03 | $25.54 | $25.54 | 118,199 |
| 2024-07-10 | $24.52 | $24.66 | $24.39 | $24.54 | $24.54 | 77,885 |
| 2024-07-09 | $24.71 | $24.78 | $24.44 | $24.46 | $24.46 | 205,232 |
| 2024-07-08 | $24.51 | $24.89 | $24.51 | $24.68 | $24.68 | 107,777 |
| 2024-07-05 | $24.38 | $24.42 | $23.93 | $24.26 | $24.26 | 148,015 |
| 2024-07-03 | $24.43 | $24.72 | $24.37 | $24.72 | $24.72 | 67,534 |
| 2024-07-02 | $24.70 | $24.70 | $24.39 | $24.46 | $24.46 | 86,760 |
| 2024-07-01 | $24.84 | $24.94 | $24.15 | $24.53 | $24.53 | 120,953 |
| 2024-06-28 | $24.65 | $24.89 | $24.40 | $24.86 | $24.86 | 204,812 |
| 2024-06-27 | $25.26 | $25.26 | $24.27 | $24.43 | $24.43 | 89,366 |
| 2024-06-26 | $24.96 | $25.26 | $24.91 | $25.16 | $25.16 | 78,262 |
| 2024-06-25 | $25.22 | $25.42 | $24.99 | $25.10 | $25.10 | 87,712 |
| 2024-06-24 | $25.01 | $25.38 | $24.93 | $25.27 | $25.27 | 102,922 |
| 2024-06-21 | $25.02 | $25.13 | $24.78 | $24.83 | $24.83 | 426,318 |
| 2024-06-20 | $25.28 | $25.49 | $25.07 | $25.14 | $25.14 | 105,211 |
| 2024-06-18 | $25.47 | $25.55 | $25.17 | $25.39 | $25.39 | 105,589 |
| 2024-06-17 | $25.12 | $25.60 | $24.94 | $25.56 | $25.56 | 155,832 |
| 2024-06-14 | $24.76 | $25.12 | $24.60 | $25.06 | $25.06 | 309,622 |
| 2024-06-13 | $24.78 | $25.11 | $24.35 | $25.02 | $25.02 | 182,625 |
| 2024-06-12 | $25.60 | $25.73 | $24.69 | $24.90 | $24.90 | 158,861 |
| 2024-06-11 | $25.19 | $25.55 | $25.05 | $25.53 | $25.18 | 121,841 |
| 2024-06-10 | $25.87 | $25.87 | $25.37 | $25.44 | $25.09 | 117,173 |
| 2024-06-07 | $25.91 | $26.33 | $25.91 | $26.20 | $25.84 | 160,359 |
| 2024-06-06 | $26.37 | $26.37 | $25.81 | $26.07 | $25.71 | 112,872 |
| 2024-06-05 | $26.21 | $26.38 | $25.83 | $26.30 | $25.94 | 125,563 |
| 2024-06-04 | $26.75 | $26.75 | $25.91 | $26.01 | $25.65 | 137,044 |
| 2024-06-03 | $26.64 | $26.96 | $26.38 | $26.82 | $26.45 | 140,056 |
| 2024-05-31 | $26.28 | $26.61 | $26.18 | $26.50 | $26.13 | 247,906 |
| 2024-05-30 | $26.32 | $26.73 | $26.03 | $26.28 | $25.92 | 204,282 |
| 2024-05-29 | $26.88 | $27.28 | $26.69 | $26.76 | $26.39 | 142,408 |
| 2024-05-28 | $26.89 | $27.31 | $26.87 | $27.26 | $26.88 | 114,872 |
| 2024-05-24 | $26.84 | $27.00 | $26.83 | $26.88 | $26.88 | 89,416 |
| 2024-05-23 | $26.63 | $26.77 | $26.30 | $26.65 | $26.65 | 127,215 |
| 2024-05-22 | $26.96 | $27.02 | $26.57 | $26.67 | $26.67 | 106,025 |
| 2024-05-21 | $27.00 | $27.08 | $26.86 | $26.99 | $26.99 | 66,984 |
| 2024-05-20 | $27.75 | $27.75 | $26.99 | $27.03 | $27.03 | 101,548 |
| 2024-05-17 | $27.48 | $27.54 | $27.19 | $27.52 | $27.52 | 81,536 |
| 2024-05-16 | $27.18 | $27.80 | $27.10 | $27.46 | $27.46 | 158,826 |
| 2024-05-15 | $27.39 | $27.45 | $27.02 | $27.30 | $27.30 | 85,542 |
| 2024-05-14 | $27.15 | $27.34 | $26.89 | $27.29 | $27.29 | 143,409 |
| 2024-05-13 | $26.46 | $26.83 | $26.46 | $26.70 | $26.70 | 79,730 |
| 2024-05-10 | $26.51 | $26.51 | $25.94 | $26.30 | $26.30 | 97,531 |
| 2024-05-09 | $26.27 | $26.44 | $26.10 | $26.44 | $26.44 | 70,814 |
| 2024-05-08 | $25.86 | $26.32 | $25.79 | $26.31 | $26.31 | 95,185 |
| 2024-05-07 | $26.44 | $26.67 | $26.04 | $26.05 | $26.05 | 82,534 |
| 2024-05-06 | $26.19 | $26.80 | $26.19 | $26.41 | $26.41 | 134,489 |
| 2024-05-03 | $26.23 | $26.28 | $26.00 | $26.05 | $26.05 | 81,881 |
| 2024-05-02 | $25.82 | $25.92 | $25.70 | $25.89 | $25.89 | 76,218 |
| 2024-05-01 | $25.53 | $26.12 | $25.48 | $25.60 | $25.60 | 116,295 |
| 2024-04-30 | $25.95 | $25.95 | $25.42 | $25.47 | $25.47 | 126,298 |
| 2024-04-29 | $26.14 | $26.43 | $26.04 | $26.06 | $26.06 | 99,280 |
| 2024-04-26 | $26.32 | $26.51 | $25.95 | $25.99 | $25.99 | 100,775 |
| 2024-04-25 | $25.98 | $26.41 | $25.96 | $26.30 | $26.30 | 224,616 |
| 2024-04-24 | $26.30 | $26.64 | $26.10 | $26.20 | $26.20 | 283,963 |
| 2024-04-23 | $25.67 | $26.60 | $25.65 | $26.51 | $26.51 | 152,768 |
| 2024-04-22 | $25.68 | $25.92 | $25.57 | $25.71 | $25.71 | 156,776 |
| 2024-04-19 | $24.73 | $25.61 | $24.73 | $25.57 | $25.57 | 191,384 |
| 2024-04-18 | $24.79 | $25.13 | $24.57 | $24.82 | $24.82 | 121,541 |
| 2024-04-17 | $25.53 | $25.53 | $24.72 | $24.74 | $24.74 | 127,276 |
| 2024-04-16 | $25.00 | $25.27 | $24.76 | $25.25 | $25.25 | 150,300 |
| 2024-04-15 | $25.29 | $25.41 | $24.94 | $25.25 | $25.25 | 158,114 |
| 2024-04-12 | $25.49 | $25.83 | $25.18 | $25.19 | $25.19 | 178,235 |
| 2024-04-11 | $26.25 | $26.29 | $25.75 | $25.76 | $25.76 | 170,198 |
| 2024-04-10 | $26.69 | $26.69 | $25.77 | $26.08 | $26.08 | 208,430 |
| 2024-04-09 | $27.61 | $27.62 | $27.08 | $27.16 | $27.16 | 120,188 |
| 2024-04-08 | $27.57 | $27.86 | $27.50 | $27.58 | $27.58 | 152,858 |
| 2024-04-05 | $27.82 | $28.12 | $27.72 | $27.74 | $27.39 | 173,788 |
| 2024-04-04 | $28.13 | $28.26 | $27.75 | $27.82 | $27.47 | 279,849 |
| 2024-04-03 | $27.34 | $27.71 | $27.11 | $27.68 | $27.33 | 158,247 |
| 2024-04-02 | $27.46 | $27.46 | $27.11 | $27.34 | $27.00 | 321,623 |
| 2024-04-01 | $27.89 | $27.89 | $27.42 | $27.78 | $27.43 | 167,751 |
| 2024-03-28 | $27.60 | $28.04 | $27.60 | $27.93 | $27.58 | 248,931 |
| 2024-03-27 | $27.00 | $27.76 | $26.98 | $27.64 | $27.29 | 341,841 |
| 2024-03-26 | $24.73 | $27.47 | $24.12 | $26.71 | $26.38 | 438,596 |
| 2024-03-25 | $26.57 | $27.00 | $26.25 | $26.52 | $26.19 | 227,983 |
| 2024-03-22 | $26.57 | $26.71 | $26.32 | $26.57 | $26.24 | 139,849 |
| 2024-03-21 | $26.85 | $26.92 | $26.48 | $26.57 | $26.24 | 305,306 |
| 2024-03-20 | $26.41 | $26.97 | $26.22 | $26.85 | $26.51 | 202,255 |
| 2024-03-19 | $25.74 | $26.86 | $25.74 | $26.51 | $26.18 | 256,289 |
| 2024-03-18 | $26.84 | $26.85 | $25.74 | $25.77 | $25.45 | 239,977 |
| 2024-03-15 | $26.15 | $27.18 | $26.09 | $26.66 | $26.66 | 3,055,272 |
| 2024-03-14 | $27.40 | $27.40 | $25.74 | $26.05 | $26.05 | 265,901 |
| 2024-03-13 | $27.48 | $27.48 | $27.01 | $27.38 | $27.38 | 237,292 |
| 2024-03-12 | $27.47 | $27.59 | $27.11 | $27.48 | $27.48 | 280,578 |
| 2024-03-11 | $27.38 | $27.58 | $26.75 | $27.33 | $27.33 | 269,889 |
| 2024-03-08 | $27.94 | $28.11 | $27.54 | $27.61 | $27.61 | 109,799 |
| 2024-03-07 | $27.66 | $27.73 | $27.35 | $27.68 | $27.68 | 177,743 |
| 2024-03-06 | $27.75 | $27.80 | $27.32 | $27.52 | $27.52 | 187,525 |
| 2024-03-05 | $27.80 | $27.99 | $27.49 | $27.65 | $27.65 | 119,604 |
| 2024-03-04 | $28.90 | $28.93 | $27.94 | $27.96 | $27.96 | 123,736 |
| 2024-03-01 | $28.64 | $28.81 | $28.30 | $28.81 | $28.81 | 127,670 |
| 2024-02-29 | $28.90 | $29.14 | $28.58 | $28.71 | $28.71 | 158,977 |
| 2024-02-28 | $28.49 | $28.72 | $28.27 | $28.42 | $28.42 | 106,888 |
| 2024-02-27 | $28.66 | $28.91 | $28.43 | $28.76 | $28.76 | 80,590 |
| 2024-02-26 | $28.42 | $28.76 | $28.02 | $28.34 | $28.34 | 138,609 |
| 2024-02-23 | $28.59 | $28.73 | $28.32 | $28.51 | $28.51 | 91,568 |
| 2024-02-22 | $28.60 | $28.82 | $28.23 | $28.56 | $28.56 | 123,597 |
| 2024-02-21 | $28.69 | $28.86 | $28.40 | $28.65 | $28.65 | 72,801 |
| 2024-02-20 | $28.77 | $29.22 | $28.68 | $28.83 | $28.83 | 93,933 |
| 2024-02-16 | $28.84 | $29.26 | $28.72 | $29.09 | $29.09 | 102,880 |
| 2024-02-15 | $28.53 | $29.22 | $28.49 | $29.18 | $29.18 | 104,818 |
| 2024-02-14 | $28.07 | $28.38 | $27.72 | $28.32 | $28.32 | 88,437 |
| 2024-02-13 | $28.31 | $28.39 | $27.67 | $27.75 | $27.75 | 124,289 |
| 2024-02-12 | $28.26 | $29.45 | $28.26 | $29.36 | $29.36 | 105,876 |
| 2024-02-09 | $27.83 | $28.36 | $27.72 | $28.30 | $28.30 | 59,047 |
| 2024-02-08 | $27.04 | $27.92 | $27.04 | $27.92 | $27.92 | 104,230 |
| 2024-02-07 | $27.51 | $27.51 | $26.78 | $26.95 | $26.95 | 100,110 |
| 2024-02-06 | $27.66 | $28.15 | $27.57 | $27.60 | $27.60 | 92,410 |
| 2024-02-05 | $27.60 | $27.70 | $27.34 | $27.62 | $27.62 | 94,807 |
| 2024-02-02 | $27.85 | $28.31 | $27.67 | $27.99 | $27.99 | 103,937 |
| 2024-02-01 | $27.91 | $28.22 | $27.62 | $28.04 | $28.04 | 126,764 |
| 2024-01-31 | $28.35 | $28.44 | $27.55 | $27.58 | $27.58 | 142,936 |
| 2024-01-30 | $28.54 | $28.67 | $28.36 | $28.40 | $28.40 | 119,028 |
| 2024-01-29 | $28.72 | $28.80 | $28.42 | $28.71 | $28.71 | 108,553 |
| 2024-01-26 | $28.55 | $28.75 | $28.16 | $28.65 | $28.65 | 114,506 |
| 2024-01-25 | $28.40 | $28.51 | $28.06 | $28.42 | $28.42 | 112,969 |
| 2024-01-24 | $28.50 | $28.50 | $27.87 | $28.20 | $28.20 | 108,999 |
| 2024-01-23 | $28.87 | $28.87 | $28.12 | $28.15 | $28.15 | 122,007 |
| 2024-01-22 | $28.32 | $28.72 | $28.30 | $28.46 | $28.46 | 151,114 |
| 2024-01-19 | $28.03 | $28.36 | $27.51 | $28.31 | $28.31 | 138,319 |
| 2024-01-18 | $27.71 | $27.80 | $27.34 | $27.79 | $27.79 | 179,933 |
| 2024-01-17 | $27.55 | $27.91 | $27.29 | $27.56 | $27.56 | 86,068 |
| 2024-01-16 | $27.65 | $27.89 | $27.38 | $27.79 | $27.79 | 83,144 |
| 2024-01-12 | $28.81 | $29.13 | $27.80 | $27.94 | $27.94 | 83,004 |
| 2024-01-11 | $28.75 | $28.90 | $28.26 | $28.54 | $28.54 | 128,058 |
| 2024-01-10 | $29.06 | $30.00 | $28.66 | $28.76 | $28.76 | 179,716 |
| 2024-01-09 | $29.03 | $29.23 | $28.76 | $29.13 | $29.13 | 103,398 |
| 2024-01-08 | $29.53 | $30.03 | $29.27 | $29.37 | $29.37 | 154,879 |
| 2024-01-05 | $28.78 | $29.49 | $28.78 | $29.44 | $29.44 | 130,156 |
| 2024-01-04 | $28.99 | $29.11 | $28.75 | $28.99 | $28.99 | 98,034 |
| 2024-01-03 | $30.14 | $30.14 | $29.04 | $29.05 | $29.05 | 151,248 |
| 2024-01-02 | $29.95 | $30.44 | $29.95 | $30.31 | $30.31 | 121,153 |
| 2023-12-29 | $30.87 | $31.18 | $30.03 | $30.15 | $30.15 | 169,883 |
| 2023-12-28 | $30.69 | $30.90 | $30.57 | $30.73 | $30.73 | 116,901 |
| 2023-12-27 | $30.83 | $31.18 | $30.74 | $30.80 | $30.80 | 146,444 |
| 2023-12-26 | $30.65 | $30.97 | $30.54 | $30.88 | $30.88 | 85,099 |
| 2023-12-22 | $30.78 | $30.95 | $30.42 | $30.49 | $30.49 | 117,960 |
| 2023-12-21 | $30.54 | $30.99 | $30.54 | $30.97 | $30.97 | 158,610 |
| 2023-12-20 | $30.66 | $31.44 | $30.48 | $30.48 | $30.48 | 229,461 |
| 2023-12-19 | $30.62 | $30.91 | $30.42 | $30.66 | $30.66 | 673,085 |
| 2023-12-18 | $30.46 | $30.46 | $29.98 | $30.36 | $30.36 | 124,715 |
| 2023-12-15 | $30.26 | $30.81 | $30.02 | $30.36 | $30.36 | 701,167 |
| 2023-12-14 | $29.32 | $30.20 | $28.88 | $30.09 | $30.09 | 187,209 |
| 2023-12-13 | $27.94 | $29.22 | $27.94 | $28.82 | $28.82 | 241,351 |
| 2023-12-12 | $27.81 | $28.33 | $27.45 | $28.05 | $28.05 | 176,960 |
| 2023-12-11 | $27.99 | $28.39 | $27.51 | $27.74 | $27.74 | 177,793 |
| 2023-12-08 | $27.95 | $28.20 | $27.66 | $28.00 | $27.65 | 111,273 |
| 2023-12-07 | $26.99 | $28.04 | $26.99 | $28.01 | $27.66 | 238,009 |
| 2023-12-06 | $27.26 | $27.50 | $26.88 | $27.01 | $26.34 | 248,551 |
| 2023-12-05 | $27.57 | $27.57 | $26.63 | $27.04 | $26.37 | 178,957 |
| 2023-12-04 | $26.11 | $27.15 | $26.11 | $27.11 | $26.44 | 230,277 |
| 2023-12-01 | $26.26 | $26.84 | $25.90 | $26.08 | $26.08 | 289,579 |
| 2023-11-30 | $25.69 | $26.30 | $25.47 | $26.15 | $26.15 | 388,800 |
| 2023-11-29 | $28.87 | $29.25 | $28.80 | $28.98 | $28.98 | 199,227 |
| 2023-11-28 | $28.85 | $29.05 | $28.52 | $28.54 | $28.54 | 127,432 |
| 2023-11-27 | $28.75 | $28.90 | $28.48 | $28.84 | $28.84 | 71,638 |
| 2023-11-24 | $28.59 | $28.99 | $28.58 | $28.75 | $28.75 | 41,404 |
| 2023-11-22 | $29.44 | $29.55 | $28.53 | $28.57 | $28.57 | 126,452 |
| 2023-11-21 | $29.27 | $29.39 | $28.95 | $29.32 | $29.32 | 98,203 |
| 2023-11-20 | $28.95 | $29.42 | $28.54 | $29.27 | $29.27 | 92,560 |
| 2023-11-17 | $28.71 | $29.22 | $28.71 | $29.00 | $29.00 | 132,768 |
| 2023-11-16 | $29.14 | $29.14 | $28.17 | $28.38 | $28.38 | 98,748 |
| 2023-11-15 | $28.79 | $29.77 | $28.79 | $29.22 | $29.22 | 92,913 |
| 2023-11-14 | $28.28 | $29.22 | $28.28 | $28.75 | $28.75 | 153,780 |
| 2023-11-13 | $27.37 | $27.54 | $27.07 | $27.41 | $27.41 | 80,479 |
| 2023-11-10 | $27.46 | $27.82 | $27.20 | $27.52 | $27.52 | 140,877 |
| 2023-11-09 | $28.40 | $28.40 | $27.16 | $27.21 | $27.21 | 77,925 |
| 2023-11-08 | $29.22 | $29.37 | $28.06 | $28.11 | $28.11 | 93,510 |
| 2023-11-07 | $29.38 | $29.38 | $28.97 | $29.36 | $29.36 | 67,017 |
| 2023-11-06 | $29.42 | $29.44 | $28.99 | $29.28 | $29.28 | 120,395 |
| 2023-11-03 | $28.75 | $29.41 | $28.50 | $29.24 | $29.24 | 101,966 |
| 2023-11-02 | $27.91 | $28.29 | $27.55 | $28.22 | $28.22 | 86,226 |
| 2023-11-01 | $27.91 | $27.91 | $27.41 | $27.64 | $27.64 | 66,831 |
| 2023-10-31 | $27.63 | $28.04 | $27.55 | $27.86 | $27.86 | 47,615 |
| 2023-10-30 | $27.74 | $28.06 | $27.57 | $27.72 | $27.72 | 58,892 |
| 2023-10-27 | $28.36 | $28.54 | $27.56 | $27.66 | $27.66 | 56,461 |
| 2023-10-26 | $28.76 | $28.76 | $28.15 | $28.39 | $28.39 | 85,136 |
| 2023-10-25 | $28.25 | $28.65 | $27.92 | $28.63 | $28.63 | 82,853 |
| 2023-10-24 | $28.32 | $28.73 | $28.23 | $28.39 | $28.39 | 85,612 |
| 2023-10-23 | $28.19 | $28.68 | $27.86 | $28.03 | $28.03 | 104,153 |
| 2023-10-20 | $28.63 | $28.63 | $28.15 | $28.26 | $28.26 | 150,673 |
| 2023-10-19 | $29.10 | $29.25 | $28.29 | $28.45 | $28.45 | 181,150 |
| 2023-10-18 | $29.26 | $29.64 | $29.14 | $29.27 | $29.27 | 41,784 |
| 2023-10-17 | $28.65 | $29.72 | $28.65 | $29.57 | $29.57 | 98,881 |
| 2023-10-16 | $28.02 | $29.07 | $28.02 | $28.84 | $28.84 | 86,033 |
| 2023-10-13 | $28.81 | $28.94 | $27.68 | $27.76 | $27.76 | 116,338 |
| 2023-10-12 | $29.18 | $29.18 | $28.39 | $28.73 | $28.73 | 129,278 |
| 2023-10-11 | $28.48 | $29.19 | $28.48 | $29.17 | $29.17 | 100,779 |
| 2023-10-10 | $28.81 | $28.87 | $28.37 | $28.59 | $28.59 | 98,298 |
| 2023-10-09 | $28.09 | $28.77 | $28.05 | $28.76 | $28.76 | 56,410 |
| 2023-10-06 | $27.84 | $28.48 | $27.58 | $28.22 | $28.22 | 119,317 |
| 2023-10-05 | $28.02 | $28.26 | $27.89 | $28.06 | $28.06 | 102,942 |
| 2023-10-04 | $27.57 | $28.20 | $27.44 | $28.20 | $28.20 | 111,623 |
| 2023-10-03 | $27.75 | $28.08 | $27.43 | $27.59 | $27.59 | 116,531 |
| 2023-10-02 | $27.46 | $28.10 | $27.40 | $28.06 | $28.06 | 169,526 |
| 2023-09-29 | $27.42 | $27.65 | $26.99 | $27.35 | $27.35 | 183,240 |
| 2023-09-28 | $25.73 | $26.21 | $25.68 | $25.97 | $25.97 | 107,744 |
| 2023-09-27 | $25.58 | $25.84 | $25.37 | $25.54 | $25.54 | 67,343 |
| 2023-09-26 | $25.57 | $25.80 | $25.24 | $25.32 | $25.32 | 110,635 |
| 2023-09-25 | $25.89 | $26.22 | $25.69 | $25.75 | $25.75 | 84,144 |
| 2023-09-22 | $26.62 | $26.84 | $25.99 | $26.03 | $26.03 | 112,502 |
| 2023-09-21 | $26.29 | $26.94 | $26.22 | $26.66 | $26.66 | 138,632 |
| 2023-09-20 | $26.90 | $27.06 | $26.56 | $26.59 | $26.59 | 90,789 |
| 2023-09-19 | $27.00 | $27.10 | $26.81 | $26.88 | $26.88 | 72,775 |
| 2023-09-18 | $26.89 | $26.98 | $26.35 | $26.95 | $26.95 | 150,985 |
| 2023-09-15 | $27.28 | $27.55 | $26.63 | $26.82 | $26.82 | 708,269 |
| 2023-09-14 | $26.56 | $27.30 | $26.56 | $27.19 | $27.19 | 100,464 |
| 2023-09-13 | $26.78 | $26.82 | $26.38 | $26.54 | $26.54 | 157,021 |
| 2023-09-12 | $27.20 | $27.54 | $26.68 | $26.73 | $26.73 | 104,192 |
| 2023-09-11 | $27.93 | $28.08 | $27.40 | $27.40 | $27.40 | 90,775 |
| 2023-09-08 | $27.70 | $28.02 | $27.31 | $27.85 | $27.85 | 131,777 |
| 2023-09-07 | $27.37 | $27.70 | $26.87 | $27.70 | $27.70 | 150,288 |
| 2023-09-06 | $27.42 | $27.60 | $27.24 | $27.44 | $27.44 | 167,154 |
| 2023-09-05 | $27.39 | $27.84 | $26.77 | $27.71 | $27.36 | 170,537 |
| 2023-09-01 | $27.46 | $27.75 | $27.19 | $27.65 | $27.30 | 125,292 |
| 2023-08-31 | $26.76 | $27.39 | $26.76 | $27.35 | $27.01 | 123,630 |
| 2023-08-30 | $26.53 | $27.05 | $26.39 | $26.81 | $26.81 | 119,977 |
| 2023-08-29 | $26.49 | $26.94 | $26.17 | $26.84 | $26.84 | 131,993 |
| 2023-08-28 | $26.09 | $26.60 | $26.09 | $26.34 | $26.34 | 162,418 |
| 2023-08-25 | $26.46 | $26.46 | $25.70 | $25.84 | $25.84 | 134,881 |
| 2023-08-24 | $23.94 | $27.50 | $23.94 | $26.22 | $26.22 | 235,327 |
| 2023-08-23 | $25.66 | $26.21 | $25.49 | $26.09 | $26.09 | 117,414 |
| 2023-08-22 | $26.71 | $26.79 | $25.74 | $25.74 | $25.74 | 110,784 |
| 2023-08-21 | $27.54 | $27.68 | $26.86 | $26.90 | $26.90 | 85,444 |
| 2023-08-18 | $27.61 | $27.94 | $27.47 | $27.51 | $27.51 | 165,722 |
| 2023-08-17 | $27.55 | $27.93 | $27.55 | $27.87 | $27.87 | 119,751 |
| 2023-08-16 | $27.67 | $28.12 | $27.41 | $27.42 | $27.42 | 72,896 |
| 2023-08-15 | $27.68 | $27.77 | $27.34 | $27.74 | $27.74 | 56,925 |
| 2023-08-14 | $28.07 | $28.07 | $27.57 | $27.87 | $27.87 | 72,510 |
| 2023-08-11 | $28.18 | $28.55 | $28.06 | $28.26 | $28.26 | 60,626 |
| 2023-08-10 | $28.15 | $28.66 | $28.07 | $28.24 | $28.24 | 55,971 |
| 2023-08-09 | $28.37 | $28.37 | $27.85 | $28.06 | $28.06 | 47,137 |
| 2023-08-08 | $28.22 | $28.48 | $27.83 | $28.46 | $28.46 | 51,495 |
| 2023-08-07 | $27.92 | $28.70 | $27.92 | $28.64 | $28.64 | 68,445 |
| 2023-08-04 | $27.71 | $28.49 | $27.36 | $27.92 | $27.92 | 192,600 |
| 2023-08-03 | $27.19 | $27.65 | $26.94 | $27.55 | $27.55 | 91,787 |
| 2023-08-02 | $27.47 | $27.78 | $27.31 | $27.44 | $27.44 | 97,720 |
| 2023-08-01 | $28.10 | $28.10 | $27.20 | $27.89 | $27.89 | 161,461 |
| 2023-07-31 | $28.59 | $29.04 | $28.48 | $28.70 | $28.70 | 104,302 |
| 2023-07-28 | $28.25 | $28.64 | $28.20 | $28.56 | $28.56 | 73,024 |
| 2023-07-27 | $28.42 | $28.49 | $27.89 | $28.07 | $28.07 | 94,707 |
| 2023-07-26 | $27.88 | $28.39 | $27.88 | $28.23 | $28.23 | 54,570 |
| 2023-07-25 | $27.74 | $27.98 | $27.53 | $27.87 | $27.87 | 65,934 |
| 2023-07-24 | $27.56 | $27.91 | $27.25 | $27.66 | $27.66 | 82,000 |
| 2023-07-21 | $28.30 | $28.30 | $27.62 | $27.68 | $27.68 | 100,926 |
| 2023-07-20 | $28.01 | $28.09 | $27.58 | $28.04 | $28.04 | 56,116 |
| 2023-07-19 | $28.23 | $28.27 | $27.46 | $27.97 | $27.97 | 142,852 |
| 2023-07-18 | $27.12 | $28.24 | $27.12 | $28.21 | $28.21 | 111,777 |
| 2023-07-17 | $27.06 | $27.25 | $26.50 | $27.16 | $27.16 | 128,327 |
| 2023-07-14 | $26.98 | $27.15 | $26.39 | $27.09 | $27.09 | 117,677 |
| 2023-07-13 | $27.11 | $27.13 | $26.77 | $27.04 | $27.04 | 100,290 |
| 2023-07-12 | $27.14 | $27.29 | $26.98 | $27.03 | $27.03 | 112,505 |
| 2023-07-11 | $26.64 | $26.92 | $26.64 | $26.84 | $26.84 | 106,850 |
| 2023-07-10 | $26.32 | $26.96 | $26.27 | $26.53 | $26.53 | 104,720 |
| 2023-07-07 | $26.13 | $26.74 | $26.13 | $26.40 | $26.40 | 144,321 |
| 2023-07-06 | $26.30 | $26.50 | $25.97 | $26.13 | $26.13 | 115,946 |
| 2023-07-05 | $27.15 | $27.16 | $26.47 | $26.48 | $26.48 | 150,111 |
| 2023-07-03 | $26.89 | $27.57 | $26.89 | $27.56 | $27.56 | 40,456 |
| 2023-06-30 | $27.11 | $27.11 | $26.77 | $26.83 | $26.83 | 88,029 |
| 2023-06-29 | $26.64 | $27.39 | $26.64 | $27.01 | $27.01 | 83,859 |
| 2023-06-28 | $26.75 | $26.75 | $26.35 | $26.58 | $26.58 | 101,441 |
| 2023-06-27 | $27.16 | $27.26 | $26.74 | $26.74 | $26.74 | 146,653 |
| 2023-06-26 | $26.70 | $27.39 | $26.70 | $27.05 | $27.05 | 156,530 |
| 2023-06-23 | $26.55 | $27.10 | $26.51 | $26.71 | $26.71 | 233,443 |
| 2023-06-22 | $27.00 | $27.23 | $26.49 | $26.90 | $26.90 | 203,248 |
| 2023-06-21 | $26.54 | $27.25 | $26.39 | $27.05 | $27.05 | 151,846 |
| 2023-06-20 | $26.39 | $26.74 | $25.96 | $26.62 | $26.62 | 169,915 |
| 2023-06-16 | $26.35 | $26.47 | $25.79 | $26.36 | $26.36 | 592,797 |
| 2023-06-15 | $26.15 | $26.24 | $25.69 | $26.11 | $26.11 | 253,603 |
| 2023-06-14 | $26.93 | $27.09 | $26.05 | $26.15 | $26.15 | 151,624 |
| 2023-06-13 | $26.90 | $27.23 | $26.62 | $26.68 | $26.68 | 112,085 |
| 2023-06-12 | $27.38 | $27.47 | $26.81 | $26.84 | $26.84 | 143,780 |
| 2023-06-09 | $27.70 | $27.70 | $26.99 | $27.39 | $27.39 | 84,960 |
| 2023-06-08 | $27.79 | $27.79 | $27.13 | $27.59 | $27.59 | 122,045 |
| 2023-06-07 | $26.98 | $28.05 | $26.90 | $27.89 | $27.89 | 146,310 |
| 2023-06-06 | $25.90 | $26.93 | $25.81 | $26.71 | $26.71 | 157,532 |
| 2023-06-05 | $26.63 | $26.73 | $25.75 | $26.26 | $25.92 | 133,500 |
| 2023-06-02 | $25.61 | $26.82 | $25.54 | $26.75 | $26.75 | 147,600 |
| 2023-06-01 | $25.62 | $25.62 | $25.03 | $25.15 | $25.15 | 132,001 |
| 2023-05-31 | $25.88 | $25.89 | $25.15 | $25.45 | $25.45 | 169,205 |
| 2023-05-30 | $26.22 | $26.37 | $25.81 | $25.92 | $25.92 | 121,168 |
| 2023-05-26 | $25.66 | $26.44 | $25.66 | $26.09 | $26.09 | 127,508 |
| 2023-05-25 | $26.11 | $27.22 | $25.61 | $25.65 | $25.65 | 220,489 |
| 2023-05-24 | $26.62 | $26.72 | $25.91 | $25.95 | $25.95 | 139,235 |
| 2023-05-23 | $26.41 | $26.89 | $26.09 | $26.57 | $26.57 | 124,108 |
| 2023-05-22 | $25.63 | $26.38 | $25.54 | $26.34 | $26.34 | 150,955 |
| 2023-05-19 | $25.95 | $25.96 | $25.22 | $25.59 | $25.59 | 151,151 |
| 2023-05-18 | $25.47 | $25.92 | $25.42 | $25.90 | $25.90 | 114,557 |
| 2023-05-17 | $24.95 | $25.53 | $24.95 | $25.36 | $25.36 | 184,590 |
| 2023-05-16 | $24.99 | $25.35 | $24.76 | $24.88 | $24.88 | 113,850 |
| 2023-05-15 | $25.40 | $25.65 | $25.32 | $25.35 | $25.35 | 158,105 |
| 2023-05-12 | $25.58 | $25.79 | $25.28 | $25.35 | $25.35 | 95,627 |
| 2023-05-11 | $25.09 | $25.54 | $25.04 | $25.38 | $25.38 | 80,483 |
| 2023-05-10 | $25.48 | $25.50 | $25.05 | $25.25 | $25.25 | 87,858 |
| 2023-05-09 | $24.94 | $25.37 | $24.50 | $25.12 | $25.12 | 82,946 |
| 2023-05-08 | $25.63 | $25.63 | $24.85 | $25.09 | $25.09 | 100,275 |
| 2023-05-05 | $24.76 | $25.60 | $24.67 | $25.48 | $25.48 | 124,825 |
| 2023-05-04 | $24.94 | $25.00 | $24.25 | $24.31 | $24.31 | 192,966 |
| 2023-05-03 | $25.10 | $25.67 | $25.07 | $25.12 | $25.12 | 186,303 |
| 2023-05-02 | $25.31 | $25.49 | $24.70 | $25.07 | $25.07 | 312,375 |
| 2023-05-01 | $25.93 | $26.16 | $25.23 | $25.51 | $25.51 | 194,899 |
| 2023-04-28 | $25.46 | $25.74 | $25.46 | $25.62 | $25.62 | 95,755 |
| 2023-04-27 | $25.39 | $25.63 | $25.09 | $25.60 | $25.60 | 160,064 |
| 2023-04-26 | $25.66 | $25.89 | $25.01 | $25.24 | $25.24 | 179,842 |
| 2023-04-25 | $26.60 | $26.71 | $25.67 | $25.81 | $25.81 | 208,977 |
| 2023-04-24 | $26.82 | $26.95 | $26.55 | $26.83 | $26.83 | 117,223 |
| 2023-04-21 | $27.01 | $27.03 | $26.44 | $26.75 | $26.75 | 124,853 |
| 2023-04-20 | $27.28 | $27.67 | $26.99 | $27.07 | $27.07 | 157,937 |
| 2023-04-19 | $26.88 | $27.44 | $26.78 | $27.40 | $27.40 | 175,134 |
| 2023-04-18 | $26.37 | $26.96 | $26.31 | $26.91 | $26.91 | 215,728 |
| 2023-04-17 | $26.26 | $26.40 | $26.00 | $26.35 | $26.35 | 212,985 |
| 2023-04-14 | $26.81 | $26.86 | $26.03 | $26.22 | $26.22 | 172,313 |
| 2023-04-13 | $26.00 | $26.56 | $25.77 | $26.43 | $26.43 | 169,771 |
| 2023-04-12 | $26.90 | $26.98 | $25.78 | $25.88 | $25.88 | 138,800 |
| 2023-04-11 | $26.38 | $26.84 | $26.00 | $26.63 | $26.63 | 189,933 |
| 2023-04-10 | $24.90 | $26.32 | $24.90 | $26.31 | $26.31 | 330,433 |
| 2023-04-06 | $25.50 | $25.67 | $24.81 | $24.83 | $24.83 | 218,166 |
| 2023-04-05 | $26.17 | $26.23 | $25.46 | $25.50 | $25.50 | 284,495 |
| 2023-04-04 | $27.19 | $27.24 | $26.07 | $26.28 | $26.28 | 285,087 |
| 2023-04-03 | $28.77 | $29.13 | $28.06 | $28.42 | $28.42 | 396,668 |
| 2023-03-31 | $28.73 | $28.97 | $28.51 | $28.77 | $28.77 | 267,141 |
| 2023-03-30 | $29.01 | $29.14 | $28.49 | $28.55 | $28.55 | 197,345 |
| 2023-03-29 | $29.48 | $29.48 | $28.15 | $28.71 | $28.71 | 198,880 |
| 2023-03-28 | $28.82 | $29.63 | $28.75 | $29.10 | $29.10 | 225,434 |
| 2023-03-27 | $28.04 | $28.91 | $27.94 | $28.61 | $28.61 | 264,735 |
| 2023-03-24 | $27.81 | $28.25 | $27.11 | $27.78 | $27.78 | 312,561 |
| 2023-03-23 | $29.00 | $29.14 | $27.22 | $28.22 | $28.22 | 786,578 |
| 2023-03-22 | $33.33 | $33.97 | $32.98 | $33.02 | $33.02 | 195,425 |
| 2023-03-21 | $33.27 | $33.81 | $33.17 | $33.32 | $33.32 | 299,833 |
| 2023-03-20 | $33.37 | $33.37 | $32.32 | $32.59 | $32.59 | 205,545 |
| 2023-03-17 | $33.58 | $34.00 | $33.12 | $33.18 | $33.18 | 674,863 |
| 2023-03-16 | $32.91 | $34.13 | $32.59 | $33.80 | $33.80 | 147,763 |
| 2023-03-15 | $34.03 | $34.05 | $33.10 | $33.39 | $33.39 | 295,940 |
| 2023-03-14 | $35.06 | $35.41 | $34.58 | $34.83 | $34.83 | 135,384 |
| 2023-03-13 | $33.87 | $34.78 | $33.72 | $34.02 | $34.02 | 173,718 |
| 2023-03-10 | $35.00 | $35.00 | $33.89 | $34.56 | $34.56 | 154,947 |
| 2023-03-09 | $35.20 | $35.60 | $34.85 | $35.20 | $35.20 | 185,256 |
| 2023-03-08 | $34.71 | $35.14 | $34.35 | $35.12 | $35.12 | 128,211 |
| 2023-03-07 | $34.07 | $34.90 | $34.07 | $34.62 | $34.62 | 173,494 |
| 2023-03-06 | $35.01 | $35.01 | $33.81 | $34.06 | $34.06 | 151,259 |
| 2023-03-03 | $34.84 | $35.17 | $34.23 | $35.06 | $35.06 | 136,662 |
| 2023-03-02 | $34.33 | $34.81 | $34.33 | $34.61 | $34.61 | 56,832 |
| 2023-03-01 | $34.56 | $34.93 | $34.29 | $34.56 | $34.56 | 86,021 |
| 2023-02-28 | $34.67 | $34.84 | $34.31 | $34.62 | $34.62 | 125,622 |
| 2023-02-27 | $34.56 | $34.95 | $34.32 | $34.75 | $34.75 | 67,377 |
| 2023-02-24 | $33.88 | $34.28 | $33.72 | $34.22 | $34.22 | 65,047 |
| 2023-02-23 | $34.32 | $34.63 | $33.89 | $34.34 | $34.34 | 69,298 |
| 2023-02-22 | $34.00 | $34.68 | $33.90 | $34.14 | $34.14 | 117,144 |
| 2023-02-21 | $34.13 | $34.45 | $33.84 | $33.86 | $33.86 | 113,254 |
| 2023-02-17 | $34.58 | $34.94 | $34.03 | $34.63 | $34.63 | 69,564 |
| 2023-02-16 | $34.58 | $34.94 | $34.50 | $34.53 | $34.53 | 82,263 |
| 2023-02-15 | $34.51 | $35.28 | $34.26 | $35.13 | $35.13 | 93,061 |
| 2023-02-14 | $34.35 | $35.28 | $34.11 | $34.54 | $34.54 | 88,964 |
| 2023-02-13 | $34.67 | $35.10 | $34.11 | $34.91 | $34.91 | 152,471 |
| 2023-02-10 | $33.75 | $34.50 | $33.49 | $34.35 | $34.35 | 92,513 |
| 2023-02-09 | $34.31 | $35.13 | $33.45 | $34.00 | $34.00 | 177,855 |
| 2023-02-08 | $35.61 | $35.61 | $33.73 | $34.12 | $34.12 | 109,465 |
| 2023-02-07 | $35.45 | $36.21 | $35.33 | $36.08 | $36.08 | 87,658 |
| 2023-02-06 | $36.50 | $36.68 | $35.33 | $35.62 | $35.62 | 116,432 |
| 2023-02-03 | $36.07 | $37.28 | $36.07 | $36.82 | $36.82 | 122,249 |
| 2023-02-02 | $36.01 | $36.69 | $36.00 | $36.53 | $36.53 | 110,147 |
| 2023-02-01 | $35.12 | $36.29 | $34.48 | $35.79 | $35.79 | 103,035 |
| 2023-01-31 | $33.93 | $35.36 | $33.93 | $35.36 | $35.36 | 140,591 |
| 2023-01-30 | $34.10 | $34.67 | $33.86 | $33.89 | $33.89 | 106,373 |
| 2023-01-27 | $34.41 | $34.61 | $34.13 | $34.35 | $34.35 | 115,591 |
| 2023-01-26 | $35.08 | $35.25 | $34.37 | $34.57 | $34.57 | 98,942 |
| 2023-01-25 | $34.85 | $35.20 | $34.52 | $34.84 | $34.84 | 117,575 |
| 2023-01-24 | $35.00 | $35.16 | $34.53 | $35.04 | $35.04 | 79,244 |
| 2023-01-23 | $34.68 | $35.30 | $34.56 | $35.10 | $35.10 | 104,970 |
| 2023-01-20 | $34.00 | $34.58 | $33.39 | $34.55 | $34.55 | 177,113 |
| 2023-01-19 | $34.42 | $34.42 | $33.46 | $33.63 | $33.63 | 161,299 |
| 2023-01-18 | $35.40 | $35.89 | $34.32 | $34.39 | $34.39 | 150,145 |
| 2023-01-17 | $35.86 | $35.86 | $35.08 | $35.35 | $35.35 | 162,781 |
| 2023-01-13 | $35.40 | $36.08 | $35.32 | $35.99 | $35.99 | 90,801 |
| 2023-01-12 | $35.15 | $35.70 | $34.75 | $35.70 | $35.70 | 134,001 |
| 2023-01-11 | $34.13 | $35.10 | $34.10 | $35.08 | $35.08 | 179,156 |
| 2023-01-10 | $34.32 | $34.58 | $33.90 | $34.01 | $34.01 | 132,576 |
| 2023-01-09 | $34.65 | $34.97 | $34.03 | $34.61 | $34.61 | 78,402 |
| 2023-01-06 | $34.44 | $35.21 | $34.06 | $34.66 | $34.66 | 188,426 |
| 2023-01-05 | $33.95 | $34.16 | $33.14 | $34.02 | $34.02 | 130,899 |
| 2023-01-04 | $33.30 | $34.35 | $32.95 | $34.14 | $34.14 | 164,102 |
| 2023-01-03 | $32.60 | $33.49 | $32.25 | $33.11 | $33.11 | 153,019 |
| 2022-12-30 | $31.69 | $32.33 | $31.42 | $32.25 | $32.25 | 134,021 |
| 2022-12-29 | $31.56 | $32.21 | $31.48 | $31.98 | $31.98 | 88,932 |
| 2022-12-28 | $31.68 | $31.79 | $30.93 | $31.22 | $31.22 | 107,685 |
| 2022-12-27 | $30.61 | $31.74 | $30.35 | $31.73 | $31.73 | 95,241 |
| 2022-12-23 | $30.06 | $30.72 | $29.83 | $30.69 | $30.69 | 80,568 |
| 2022-12-22 | $29.96 | $30.16 | $29.33 | $30.13 | $30.13 | 114,034 |
| 2022-12-21 | $30.01 | $30.47 | $29.93 | $30.35 | $30.35 | 113,313 |
| 2022-12-20 | $29.14 | $29.66 | $28.56 | $29.61 | $29.61 | 243,851 |
| 2022-12-19 | $31.30 | $31.36 | $29.25 | $29.27 | $29.27 | 166,311 |
| 2022-12-16 | $31.29 | $32.08 | $30.92 | $31.19 | $31.19 | 892,342 |
| 2022-12-15 | $31.82 | $32.08 | $31.26 | $31.65 | $31.65 | 247,348 |
| 2022-12-14 | $31.72 | $32.76 | $31.67 | $32.31 | $32.31 | 218,804 |
| 2022-12-13 | $32.05 | $32.82 | $31.46 | $31.67 | $31.67 | 236,162 |
| 2022-12-12 | $31.01 | $31.34 | $30.75 | $31.33 | $31.33 | 93,421 |
| 2022-12-09 | $31.21 | $31.64 | $30.94 | $30.96 | $30.96 | 86,513 |
| 2022-12-08 | $31.56 | $32.07 | $31.24 | $31.49 | $31.49 | 135,311 |
| 2022-12-07 | $31.42 | $32.32 | $31.39 | $31.46 | $31.46 | 126,323 |
| 2022-12-06 | $31.45 | $32.09 | $30.97 | $31.53 | $31.53 | 139,248 |
| 2022-12-05 | $31.25 | $31.56 | $30.79 | $31.45 | $31.45 | 130,406 |
| 2022-12-02 | $31.45 | $31.80 | $30.84 | $31.41 | $31.41 | 113,157 |
| 2022-12-01 | $32.11 | $32.62 | $31.75 | $32.08 | $32.08 | 149,151 |
| 2022-11-30 | $31.57 | $32.19 | $31.07 | $32.19 | $31.84 | 216,280 |
| 2022-11-29 | $31.55 | $32.08 | $31.27 | $31.48 | $31.14 | 95,489 |
| 2022-11-28 | $30.61 | $31.85 | $30.61 | $31.55 | $31.21 | 157,135 |
| 2022-11-25 | $30.71 | $31.28 | $30.50 | $30.73 | $30.40 | 65,365 |
| 2022-11-23 | $30.46 | $30.84 | $30.20 | $30.64 | $30.64 | 163,161 |
| 2022-11-22 | $31.10 | $31.67 | $29.20 | $30.11 | $30.11 | 408,466 |
| 2022-11-21 | $34.46 | $34.52 | $33.31 | $33.49 | $33.49 | 133,451 |
| 2022-11-18 | $35.21 | $35.54 | $34.28 | $34.75 | $34.75 | 113,102 |
| 2022-11-17 | $34.11 | $34.52 | $33.78 | $34.38 | $34.38 | 110,482 |
| 2022-11-16 | $35.01 | $35.11 | $34.31 | $34.46 | $34.46 | 97,122 |
| 2022-11-15 | $35.04 | $35.94 | $34.86 | $35.60 | $35.60 | 95,082 |
| 2022-11-14 | $34.70 | $35.63 | $34.51 | $34.60 | $34.60 | 105,058 |
| 2022-11-11 | $34.23 | $35.41 | $34.23 | $34.91 | $34.91 | 111,112 |
| 2022-11-10 | $33.77 | $34.70 | $32.70 | $33.98 | $33.98 | 179,733 |
| 2022-11-09 | $33.05 | $33.33 | $32.09 | $32.18 | $32.18 | 111,033 |
| 2022-11-08 | $33.91 | $34.30 | $32.87 | $33.25 | $33.25 | 103,037 |
| 2022-11-07 | $33.49 | $34.40 | $33.14 | $33.89 | $33.89 | 110,950 |
| 2022-11-04 | $32.89 | $33.50 | $32.67 | $33.47 | $33.47 | 92,778 |
| 2022-11-03 | $32.03 | $32.98 | $31.28 | $32.58 | $32.58 | 80,998 |
| 2022-11-02 | $33.27 | $33.38 | $31.93 | $32.03 | $32.03 | 97,246 |
| 2022-11-01 | $33.43 | $33.74 | $32.81 | $33.44 | $33.44 | 95,469 |
| 2022-10-31 | $32.96 | $33.56 | $32.80 | $33.07 | $33.07 | 110,647 |
| 2022-10-28 | $32.54 | $33.34 | $31.97 | $33.17 | $33.17 | 101,645 |
| 2022-10-27 | $33.26 | $33.36 | $32.48 | $32.54 | $32.54 | 62,592 |
| 2022-10-26 | $33.11 | $33.65 | $32.63 | $32.94 | $32.94 | 106,142 |
| 2022-10-25 | $31.52 | $33.30 | $31.52 | $32.99 | $32.99 | 139,160 |
| 2022-10-24 | $31.35 | $31.83 | $30.76 | $31.62 | $31.62 | 81,704 |
| 2022-10-21 | $30.66 | $31.28 | $30.30 | $31.16 | $31.16 | 120,975 |
| 2022-10-20 | $30.90 | $31.45 | $30.38 | $30.40 | $30.40 | 136,253 |
| 2022-10-19 | $31.36 | $31.44 | $30.24 | $30.82 | $30.82 | 113,107 |
| 2022-10-18 | $32.24 | $32.62 | $31.13 | $31.71 | $31.71 | 170,065 |
| 2022-10-17 | $31.39 | $31.66 | $30.92 | $31.64 | $31.64 | 120,684 |
| 2022-10-14 | $31.44 | $31.75 | $30.39 | $30.54 | $30.54 | 131,264 |
| 2022-10-13 | $30.46 | $31.55 | $29.26 | $31.21 | $31.21 | 154,787 |
| 2022-10-12 | $30.79 | $31.34 | $30.13 | $30.96 | $30.96 | 105,790 |
| 2022-10-11 | $30.90 | $31.75 | $30.60 | $30.69 | $30.69 | 146,773 |
| 2022-10-10 | $31.00 | $31.47 | $30.03 | $30.84 | $30.84 | 115,519 |
| 2022-10-07 | $31.75 | $31.82 | $30.12 | $30.65 | $30.65 | 199,632 |
| 2022-10-06 | $31.69 | $32.59 | $31.69 | $32.15 | $32.15 | 111,517 |
| 2022-10-05 | $30.89 | $31.81 | $30.56 | $31.65 | $31.65 | 170,346 |
| 2022-10-04 | $29.33 | $30.94 | $29.33 | $30.92 | $30.92 | 154,866 |
| 2022-10-03 | $28.55 | $28.93 | $28.20 | $28.64 | $28.64 | 115,346 |
| 2022-09-30 | $28.25 | $28.75 | $27.72 | $28.18 | $28.18 | 263,714 |
| 2022-09-29 | $28.74 | $28.74 | $28.16 | $28.56 | $28.56 | 116,212 |
| 2022-09-28 | $28.31 | $29.49 | $28.31 | $29.28 | $29.28 | 154,810 |
| 2022-09-27 | $28.50 | $28.73 | $27.82 | $28.25 | $28.25 | 160,306 |
| 2022-09-26 | $28.85 | $29.25 | $28.24 | $28.28 | $28.28 | 171,434 |
| 2022-09-23 | $28.77 | $29.04 | $28.36 | $28.85 | $28.85 | 170,888 |
| 2022-09-22 | $29.49 | $29.55 | $29.03 | $29.20 | $29.20 | 76,328 |
| 2022-09-21 | $30.17 | $30.41 | $29.73 | $29.73 | $29.73 | 158,241 |
| 2022-09-20 | $30.11 | $30.11 | $29.71 | $30.00 | $30.00 | 156,644 |
| 2022-09-19 | $29.75 | $30.75 | $29.75 | $30.40 | $30.40 | 111,892 |
| 2022-09-16 | $29.57 | $30.09 | $28.93 | $29.93 | $29.93 | 427,369 |
| 2022-09-15 | $29.92 | $30.83 | $29.70 | $29.81 | $29.81 | 232,387 |
| 2022-09-14 | $30.55 | $30.55 | $29.77 | $29.95 | $29.95 | 193,771 |
| 2022-09-13 | $31.52 | $31.68 | $30.26 | $30.32 | $30.32 | 142,625 |
| 2022-09-12 | $32.01 | $32.76 | $31.71 | $32.42 | $32.42 | 145,805 |
| 2022-09-09 | $31.25 | $31.95 | $30.96 | $31.74 | $31.74 | 184,763 |
| 2022-09-08 | $31.04 | $31.26 | $30.32 | $30.95 | $30.95 | 145,022 |
| 2022-09-07 | $30.30 | $31.55 | $30.30 | $31.50 | $31.50 | 176,538 |
| 2022-09-06 | $31.73 | $31.73 | $30.33 | $30.36 | $30.36 | 187,437 |
| 2022-09-02 | $32.51 | $32.51 | $31.67 | $31.95 | $31.59 | 149,695 |
| 2022-09-01 | $31.75 | $32.26 | $30.99 | $32.09 | $31.72 | 163,974 |
| 2022-08-31 | $32.85 | $32.94 | $31.88 | $31.89 | $31.53 | 160,962 |
| 2022-08-30 | $33.02 | $33.03 | $32.19 | $32.83 | $32.46 | 137,539 |
| 2022-08-29 | $32.92 | $33.33 | $32.69 | $32.87 | $32.50 | 160,927 |
| 2022-08-26 | $34.23 | $34.32 | $33.15 | $33.15 | $32.77 | 182,075 |
| 2022-08-25 | $34.01 | $34.63 | $33.50 | $34.49 | $34.10 | 168,105 |
| 2022-08-24 | $33.99 | $34.09 | $33.53 | $33.66 | $33.28 | 146,384 |
| 2022-08-23 | $34.23 | $35.19 | $33.95 | $34.28 | $33.89 | 93,652 |
| 2022-08-22 | $34.91 | $35.00 | $33.98 | $34.44 | $34.05 | 143,289 |
| 2022-08-19 | $36.44 | $36.44 | $35.06 | $35.23 | $34.83 | 207,531 |
| 2022-08-18 | $36.01 | $36.84 | $35.94 | $36.40 | $35.99 | 94,059 |
| 2022-08-17 | $36.28 | $36.71 | $35.70 | $36.26 | $35.85 | 80,672 |
| 2022-08-16 | $35.91 | $36.93 | $35.56 | $36.74 | $36.32 | 120,744 |
| 2022-08-15 | $35.95 | $36.07 | $35.28 | $35.80 | $35.39 | 111,171 |
| 2022-08-12 | $36.79 | $36.79 | $35.83 | $35.95 | $35.54 | 106,959 |
| 2022-08-11 | $36.66 | $36.82 | $35.75 | $36.37 | $35.96 | 134,975 |
| 2022-08-10 | $36.09 | $36.73 | $36.01 | $36.19 | $35.78 | 113,013 |
| 2022-08-09 | $36.55 | $36.55 | $35.00 | $35.43 | $35.03 | 96,483 |
| 2022-08-08 | $36.15 | $37.31 | $35.87 | $36.84 | $36.42 | 74,065 |
| 2022-08-05 | $35.81 | $36.19 | $35.45 | $35.92 | $35.51 | 92,885 |
| 2022-08-04 | $36.00 | $36.14 | $35.40 | $36.14 | $35.73 | 155,732 |
| 2022-08-03 | $35.58 | $35.97 | $35.07 | $35.73 | $35.32 | 110,438 |
| 2022-08-02 | $35.14 | $35.46 | $34.79 | $35.25 | $34.85 | 133,780 |
| 2022-08-01 | $34.00 | $35.61 | $33.91 | $35.28 | $34.88 | 113,791 |
| 2022-07-29 | $34.99 | $34.99 | $33.76 | $33.98 | $33.59 | 82,548 |
| 2022-07-28 | $34.60 | $34.93 | $34.02 | $34.75 | $34.35 | 52,080 |
| 2022-07-27 | $33.97 | $34.47 | $33.42 | $34.28 | $33.89 | 92,698 |
| 2022-07-26 | $34.16 | $34.71 | $33.39 | $33.74 | $33.36 | 110,433 |
| 2022-07-25 | $35.32 | $35.32 | $34.39 | $34.57 | $34.18 | 77,896 |
| 2022-07-22 | $35.11 | $35.43 | $34.38 | $35.03 | $34.63 | 97,841 |
| 2022-07-21 | $35.05 | $35.06 | $34.27 | $35.05 | $34.65 | 60,932 |
| 2022-07-20 | $34.43 | $35.08 | $33.97 | $34.99 | $34.59 | 82,250 |
| 2022-07-19 | $33.11 | $34.38 | $32.90 | $34.21 | $33.82 | 114,998 |
| 2022-07-18 | $32.95 | $33.61 | $32.50 | $32.55 | $32.18 | 105,800 |
| 2022-07-15 | $32.31 | $32.69 | $31.74 | $32.69 | $32.32 | 110,511 |
| 2022-07-14 | $31.36 | $31.60 | $30.99 | $31.58 | $31.22 | 102,462 |
| 2022-07-13 | $31.36 | $32.14 | $31.16 | $31.92 | $31.56 | 106,864 |
| 2022-07-12 | $31.16 | $32.34 | $31.16 | $32.01 | $31.65 | 116,940 |
| 2022-07-11 | $31.08 | $31.59 | $30.97 | $31.06 | $30.71 | 137,899 |
| 2022-07-08 | $31.25 | $31.85 | $30.83 | $31.55 | $31.19 | 97,815 |
| 2022-07-07 | $30.71 | $31.61 | $30.52 | $31.61 | $31.25 | 105,420 |
| 2022-07-06 | $31.51 | $31.51 | $30.05 | $30.48 | $30.13 | 136,473 |
| 2022-07-05 | $30.41 | $31.59 | $30.17 | $31.59 | $31.23 | 193,460 |
| 2022-07-01 | $30.87 | $31.21 | $30.23 | $31.11 | $30.76 | 150,784 |
| 2022-06-30 | $30.76 | $31.32 | $30.08 | $30.93 | $30.58 | 119,718 |
| 2022-06-29 | $32.06 | $32.06 | $30.82 | $31.19 | $30.83 | 99,177 |
| 2022-06-28 | $33.24 | $33.43 | $31.92 | $31.99 | $31.63 | 104,527 |
| 2022-06-27 | $33.17 | $33.17 | $32.14 | $32.72 | $32.35 | 190,618 |
| 2022-06-24 | $32.37 | $33.33 | $32.37 | $32.73 | $32.36 | 145,532 |
| 2022-06-23 | $32.25 | $32.59 | $31.66 | $32.06 | $31.69 | 107,244 |
| 2022-06-22 | $32.35 | $32.88 | $32.04 | $32.16 | $31.79 | 120,044 |
| 2022-06-21 | $32.80 | $33.26 | $32.39 | $33.00 | $32.62 | 167,507 |
| 2022-06-17 | $32.13 | $32.72 | $31.70 | $32.42 | $32.05 | 381,482 |
| 2022-06-16 | $32.30 | $32.30 | $31.16 | $31.65 | $31.29 | 206,048 |
| 2022-06-15 | $33.05 | $33.78 | $32.58 | $33.04 | $32.66 | 170,496 |
| 2022-06-14 | $31.08 | $32.53 | $31.06 | $32.46 | $32.09 | 168,528 |
| 2022-06-13 | $32.46 | $32.66 | $30.71 | $30.87 | $30.52 | 154,204 |
| 2022-06-10 | $33.46 | $33.97 | $33.10 | $33.35 | $32.97 | 286,511 |
| 2022-06-09 | $33.73 | $34.24 | $33.26 | $33.95 | $33.56 | 114,495 |
| 2022-06-08 | $34.12 | $34.35 | $33.55 | $33.80 | $33.41 | 92,414 |
| 2022-06-07 | $33.66 | $34.59 | $33.43 | $34.55 | $34.16 | 209,603 |
| 2022-06-06 | $34.67 | $35.04 | $34.09 | $34.63 | $33.89 | 147,271 |
| 2022-06-03 | $33.88 | $34.72 | $33.61 | $34.43 | $33.70 | 215,319 |
| 2022-06-02 | $33.33 | $34.72 | $33.33 | $34.07 | $33.34 | 207,253 |
| 2022-06-01 | $34.14 | $34.68 | $33.10 | $33.16 | $32.45 | 181,060 |
| 2022-05-31 | $36.00 | $36.83 | $33.41 | $33.93 | $33.21 | 347,416 |
| 2022-05-27 | $36.61 | $37.45 | $35.74 | $36.50 | $35.72 | 227,319 |
| 2022-05-26 | $33.68 | $37.92 | $33.65 | $36.61 | $35.83 | 695,487 |
| 2022-05-25 | $30.09 | $32.96 | $29.95 | $32.03 | $31.35 | 410,593 |
| 2022-05-24 | $32.64 | $32.95 | $30.30 | $30.36 | $29.71 | 357,226 |
| 2022-05-23 | $33.08 | $33.56 | $32.07 | $33.20 | $32.49 | 228,514 |
| 2022-05-20 | $33.20 | $33.20 | $31.71 | $32.63 | $31.93 | 199,722 |
| 2022-05-19 | $32.94 | $33.40 | $32.51 | $32.60 | $31.91 | 254,852 |
| 2022-05-18 | $33.70 | $33.79 | $32.64 | $33.29 | $32.58 | 206,901 |
| 2022-05-17 | $34.61 | $35.41 | $33.73 | $34.53 | $33.79 | 213,194 |
| 2022-05-16 | $34.23 | $34.28 | $33.60 | $33.77 | $33.05 | 272,880 |
| 2022-05-13 | $34.05 | $34.72 | $33.73 | $34.12 | $33.39 | 203,804 |
| 2022-05-12 | $33.07 | $34.19 | $32.45 | $33.42 | $32.71 | 391,633 |
| 2022-05-11 | $34.80 | $35.18 | $33.22 | $33.32 | $32.61 | 172,389 |
| 2022-05-10 | $35.28 | $35.28 | $33.25 | $34.51 | $33.77 | 155,027 |
| 2022-05-09 | $34.58 | $35.41 | $34.41 | $34.74 | $34.00 | 149,574 |
| 2022-05-06 | $35.36 | $35.96 | $34.04 | $35.16 | $34.41 | 112,999 |
| 2022-05-05 | $36.51 | $36.96 | $34.80 | $35.41 | $34.66 | 144,269 |
| 2022-05-04 | $36.94 | $37.40 | $35.26 | $37.34 | $36.54 | 131,280 |
| 2022-05-03 | $37.38 | $37.38 | $36.49 | $36.84 | $36.05 | 129,894 |
| 2022-05-02 | $36.11 | $37.43 | $35.82 | $37.38 | $36.58 | 171,840 |
| 2022-04-29 | $37.25 | $37.69 | $35.88 | $35.97 | $35.20 | 107,539 |
| 2022-04-28 | $37.97 | $38.40 | $36.71 | $37.57 | $36.77 | 186,641 |
| 2022-04-27 | $37.04 | $37.83 | $36.79 | $37.33 | $36.53 | 182,694 |
| 2022-04-26 | $37.89 | $38.13 | $36.87 | $36.99 | $36.20 | 139,073 |
| 2022-04-25 | $37.27 | $38.53 | $37.12 | $38.43 | $37.61 | 203,466 |
| 2022-04-22 | $39.07 | $39.64 | $37.72 | $37.84 | $37.03 | 204,296 |
| 2022-04-21 | $40.89 | $41.25 | $39.04 | $39.33 | $38.49 | 187,581 |
| 2022-04-20 | $40.77 | $41.18 | $40.18 | $40.39 | $39.53 | 101,042 |
| 2022-04-19 | $39.21 | $40.71 | $39.21 | $40.43 | $39.57 | 188,082 |
| 2022-04-18 | $39.14 | $39.58 | $38.58 | $38.91 | $38.08 | 189,961 |
| 2022-04-14 | $39.20 | $39.92 | $39.05 | $39.55 | $38.71 | 116,679 |
| 2022-04-13 | $38.09 | $39.60 | $38.09 | $39.15 | $38.32 | 306,174 |
| 2022-04-12 | $38.39 | $39.15 | $37.68 | $37.89 | $37.08 | 238,787 |
| 2022-04-11 | $37.16 | $38.95 | $36.88 | $37.84 | $37.03 | 242,268 |
| 2022-04-08 | $36.91 | $37.80 | $36.55 | $37.31 | $36.51 | 223,913 |
| 2022-04-07 | $36.16 | $37.26 | $35.84 | $36.92 | $36.13 | 296,377 |
| 2022-04-06 | $37.06 | $37.33 | $35.77 | $36.00 | $35.23 | 247,697 |
| 2022-04-05 | $39.19 | $39.30 | $37.13 | $37.33 | $36.53 | 223,855 |
| 2022-04-04 | $38.70 | $39.85 | $38.49 | $39.61 | $38.41 | 236,278 |
| 2022-04-01 | $39.45 | $39.65 | $38.18 | $38.67 | $37.49 | 215,249 |
| 2022-03-31 | $40.75 | $40.87 | $38.84 | $39.05 | $37.86 | 287,534 |
| 2022-03-30 | $40.16 | $41.75 | $39.80 | $41.05 | $39.80 | 389,879 |
| 2022-03-29 | $38.74 | $40.27 | $38.64 | $40.08 | $38.86 | 297,342 |
| 2022-03-28 | $38.16 | $38.43 | $37.20 | $38.04 | $36.88 | 200,814 |
| 2022-03-25 | $37.64 | $38.73 | $37.03 | $38.07 | $36.91 | 181,621 |
| 2022-03-24 | $38.18 | $39.69 | $36.11 | $37.63 | $36.49 | 483,748 |
| 2022-03-23 | $35.60 | $35.65 | $34.26 | $34.57 | $33.52 | 197,641 |
| 2022-03-22 | $36.20 | $37.16 | $35.32 | $35.98 | $34.89 | 161,152 |
| 2022-03-21 | $36.89 | $37.31 | $35.56 | $35.87 | $34.78 | 161,471 |
| 2022-03-18 | $34.98 | $36.79 | $34.54 | $36.79 | $35.67 | 559,533 |
| 2022-03-17 | $35.04 | $35.25 | $34.28 | $35.06 | $33.99 | 152,125 |
| 2022-03-16 | $34.42 | $35.69 | $34.39 | $34.97 | $33.91 | 217,612 |
| 2022-03-15 | $34.02 | $34.69 | $33.24 | $33.79 | $32.76 | 278,226 |
| 2022-03-14 | $34.43 | $35.18 | $33.51 | $33.60 | $32.58 | 366,434 |
| 2022-03-11 | $36.83 | $36.83 | $34.29 | $34.33 | $33.29 | 104,291 |
| 2022-03-10 | $36.18 | $36.83 | $35.74 | $36.53 | $35.42 | 112,324 |
| 2022-03-09 | $36.87 | $37.51 | $36.84 | $37.09 | $35.96 | 136,872 |
| 2022-03-08 | $35.75 | $37.18 | $35.16 | $35.76 | $34.67 | 142,778 |
| 2022-03-07 | $37.34 | $37.34 | $35.29 | $35.33 | $34.26 | 97,235 |
| 2022-03-04 | $37.77 | $37.96 | $36.42 | $36.97 | $35.85 | 120,480 |
| 2022-03-03 | $39.46 | $39.46 | $38.01 | $38.34 | $37.17 | 75,490 |
| 2022-03-02 | $37.65 | $39.79 | $37.65 | $39.20 | $38.01 | 122,231 |
| 2022-03-01 | $39.22 | $39.96 | $37.06 | $37.36 | $36.22 | 121,915 |
| 2022-02-28 | $39.20 | $40.01 | $39.10 | $39.42 | $38.22 | 130,897 |
| 2022-02-25 | $38.63 | $39.90 | $38.63 | $39.60 | $38.40 | 90,370 |
| 2022-02-24 | $36.13 | $38.81 | $35.97 | $38.63 | $37.46 | 92,231 |
| 2022-02-23 | $38.96 | $39.00 | $37.09 | $37.28 | $36.15 | 140,982 |
| 2022-02-22 | $38.77 | $39.59 | $38.42 | $38.50 | $37.33 | 86,406 |
| 2022-02-18 | $38.16 | $39.33 | $38.16 | $39.09 | $37.90 | 63,542 |
| 2022-02-17 | $39.29 | $39.62 | $38.34 | $38.54 | $37.37 | 69,311 |
| 2022-02-16 | $39.68 | $40.12 | $39.19 | $39.91 | $38.70 | 71,752 |
| 2022-02-15 | $38.87 | $40.12 | $38.87 | $39.87 | $38.66 | 89,727 |
| 2022-02-14 | $38.54 | $39.02 | $37.95 | $38.48 | $37.31 | 91,959 |
| 2022-02-11 | $38.68 | $39.04 | $37.85 | $38.33 | $37.16 | 82,439 |
| 2022-02-10 | $39.01 | $40.08 | $38.48 | $38.65 | $37.47 | 103,261 |
| 2022-02-09 | $39.17 | $40.30 | $39.17 | $40.00 | $38.78 | 108,106 |
| 2022-02-08 | $37.67 | $39.22 | $37.65 | $39.07 | $37.88 | 79,449 |
| 2022-02-07 | $37.49 | $38.28 | $37.49 | $37.81 | $36.66 | 85,796 |
| 2022-02-04 | $36.76 | $37.92 | $36.42 | $37.79 | $36.64 | 157,913 |
| 2022-02-03 | $37.21 | $37.49 | $36.49 | $37.01 | $35.88 | 93,139 |
| 2022-02-02 | $38.17 | $38.33 | $36.90 | $37.69 | $36.54 | 97,149 |
| 2022-02-01 | $37.30 | $38.12 | $36.84 | $37.86 | $36.71 | 125,408 |
| 2022-01-31 | $35.51 | $37.12 | $35.51 | $37.07 | $35.94 | 131,643 |
| 2022-01-28 | $36.07 | $36.35 | $34.90 | $35.87 | $34.78 | 76,569 |
| 2022-01-27 | $36.47 | $37.65 | $35.49 | $35.81 | $34.72 | 84,513 |
| 2022-01-26 | $38.00 | $38.42 | $35.81 | $36.32 | $35.22 | 115,287 |
| 2022-01-25 | $36.46 | $37.42 | $35.58 | $37.33 | $36.20 | 201,574 |
| 2022-01-24 | $35.00 | $37.29 | $34.51 | $37.13 | $36.00 | 150,957 |
| 2022-01-21 | $36.10 | $37.66 | $35.53 | $35.60 | $34.52 | 156,486 |
| 2022-01-20 | $37.76 | $38.47 | $35.87 | $36.25 | $35.15 | 171,711 |
| 2022-01-19 | $38.14 | $38.71 | $37.53 | $37.63 | $36.49 | 76,799 |
| 2022-01-18 | $38.26 | $38.69 | $37.61 | $37.86 | $36.71 | 92,335 |
| 2022-01-14 | $39.37 | $39.48 | $38.03 | $38.88 | $37.70 | 102,769 |
| 2022-01-13 | $40.11 | $40.55 | $39.40 | $39.66 | $38.45 | 75,225 |
| 2022-01-12 | $40.56 | $40.96 | $39.46 | $40.06 | $38.84 | 88,618 |
| 2022-01-11 | $40.06 | $40.80 | $39.09 | $40.25 | $39.03 | 113,359 |
| 2022-01-10 | $40.29 | $40.29 | $38.70 | $39.85 | $38.64 | 92,537 |
| 2022-01-07 | $41.09 | $41.68 | $40.60 | $40.62 | $39.39 | 99,508 |
| 2022-01-06 | $41.35 | $41.80 | $40.16 | $41.39 | $40.13 | 109,276 |
| 2022-01-05 | $42.25 | $42.73 | $41.18 | $41.26 | $40.01 | 120,940 |
| 2022-01-04 | $42.14 | $42.93 | $41.99 | $42.15 | $40.87 | 88,130 |
| 2022-01-03 | $42.26 | $43.95 | $41.99 | $42.26 | $40.98 | 171,269 |
| 2021-12-31 | $41.94 | $42.14 | $41.42 | $41.83 | $40.56 | 98,239 |
| 2021-12-30 | $41.92 | $42.75 | $41.76 | $42.12 | $40.84 | 101,748 |
| 2021-12-29 | $41.26 | $42.32 | $41.18 | $42.01 | $40.73 | 92,436 |
| 2021-12-28 | $41.68 | $42.46 | $41.00 | $41.29 | $40.03 | 148,541 |
| 2021-12-27 | $40.62 | $41.92 | $40.07 | $41.82 | $40.55 | 90,065 |
| 2021-12-23 | $40.51 | $40.78 | $39.77 | $40.52 | $39.29 | 83,557 |
| 2021-12-22 | $40.00 | $40.66 | $39.79 | $40.36 | $39.13 | 94,943 |
| 2021-12-21 | $39.12 | $40.25 | $38.86 | $40.11 | $38.89 | 133,583 |
| 2021-12-20 | $38.29 | $38.90 | $36.76 | $38.22 | $37.06 | 160,230 |
| 2021-12-17 | $38.43 | $40.09 | $37.70 | $38.87 | $37.69 | 935,225 |
| 2021-12-16 | $39.55 | $39.93 | $38.48 | $38.62 | $37.45 | 225,651 |
| 2021-12-15 | $38.85 | $39.37 | $37.50 | $39.21 | $38.02 | 219,592 |
| 2021-12-14 | $39.13 | $39.86 | $38.88 | $38.96 | $37.78 | 268,301 |
| 2021-12-13 | $41.56 | $41.56 | $39.19 | $39.23 | $38.04 | 146,287 |
| 2021-12-10 | $41.86 | $42.01 | $40.68 | $41.86 | $40.59 | 80,091 |
| 2021-12-09 | $41.95 | $42.57 | $41.74 | $41.80 | $40.53 | 67,387 |
| 2021-12-08 | $43.18 | $43.18 | $41.80 | $42.15 | $40.87 | 122,027 |
| 2021-12-07 | $41.94 | $43.37 | $41.94 | $42.97 | $41.66 | 163,566 |
| 2021-12-06 | $42.44 | $42.44 | $41.11 | $41.37 | $40.11 | 217,422 |
| 2021-12-03 | $43.25 | $43.33 | $41.06 | $41.94 | $40.66 | 174,744 |
| 2021-12-02 | $42.90 | $44.37 | $42.04 | $42.88 | $41.58 | 244,586 |
| 2021-12-01 | $44.90 | $46.11 | $42.56 | $42.65 | $41.11 | 272,702 |
| 2021-11-30 | $45.69 | $46.75 | $44.12 | $44.87 | $43.25 | 324,444 |
| 2021-11-29 | $46.00 | $46.70 | $43.07 | $46.24 | $44.57 | 466,010 |
| 2021-11-26 | $46.59 | $46.66 | $43.25 | $45.42 | $43.78 | 296,782 |
| 2021-11-24 | $44.32 | $48.66 | $43.14 | $47.66 | $45.94 | 680,205 |
| 2021-11-23 | $39.86 | $44.92 | $39.79 | $44.58 | $42.97 | 633,048 |
| 2021-11-22 | $39.98 | $40.72 | $39.27 | $39.91 | $38.47 | 277,631 |
| 2021-11-19 | $39.10 | $40.07 | $38.79 | $39.04 | $37.63 | 191,915 |
| 2021-11-18 | $37.73 | $39.39 | $37.73 | $39.25 | $37.84 | 151,767 |
| 2021-11-17 | $36.86 | $37.44 | $36.69 | $37.27 | $35.93 | 167,800 |
| 2021-11-16 | $35.85 | $37.30 | $35.35 | $37.24 | $35.90 | 115,662 |
| 2021-11-15 | $36.73 | $36.73 | $35.25 | $35.88 | $34.59 | 168,162 |
| 2021-11-12 | $38.39 | $38.39 | $35.90 | $36.30 | $34.99 | 147,278 |
| 2021-11-11 | $36.40 | $39.32 | $36.40 | $38.40 | $37.02 | 258,252 |
| 2021-11-10 | $36.41 | $36.70 | $35.44 | $35.99 | $34.69 | 186,193 |
| 2021-11-09 | $35.89 | $36.88 | $35.53 | $36.73 | $35.41 | 114,948 |
| 2021-11-08 | $36.14 | $36.48 | $35.73 | $35.89 | $34.60 | 84,035 |
| 2021-11-05 | $35.98 | $36.45 | $35.58 | $35.85 | $34.56 | 176,931 |
| 2021-11-04 | $36.44 | $36.77 | $35.10 | $35.43 | $34.15 | 141,539 |
| 2021-11-03 | $34.74 | $36.48 | $34.74 | $36.17 | $34.87 | 81,679 |
| 2021-11-02 | $34.52 | $34.91 | $34.11 | $34.75 | $33.50 | 78,194 |
| 2021-11-01 | $33.72 | $34.69 | $33.35 | $34.64 | $33.39 | 227,833 |
| 2021-10-29 | $33.46 | $34.14 | $33.17 | $33.30 | $32.10 | 149,678 |
| 2021-10-28 | $32.85 | $34.09 | $32.85 | $33.44 | $32.24 | 82,620 |
| 2021-10-27 | $33.87 | $33.96 | $32.54 | $32.60 | $31.43 | 92,053 |
| 2021-10-26 | $35.51 | $35.73 | $34.14 | $34.16 | $32.93 | 210,438 |
| 2021-10-25 | $34.30 | $35.52 | $34.05 | $35.47 | $34.19 | 79,403 |
| 2021-10-22 | $34.30 | $34.42 | $33.59 | $34.15 | $32.92 | 109,991 |
| 2021-10-21 | $33.88 | $34.82 | $33.88 | $34.47 | $33.23 | 82,137 |
| 2021-10-20 | $34.28 | $34.56 | $33.77 | $33.99 | $32.77 | 47,722 |
| 2021-10-19 | $34.57 | $35.05 | $34.16 | $34.33 | $33.09 | 73,819 |
| 2021-10-18 | $33.43 | $34.74 | $33.11 | $34.55 | $33.31 | 90,615 |
| 2021-10-15 | $34.64 | $34.77 | $33.62 | $33.71 | $32.50 | 109,831 |
| 2021-10-14 | $33.27 | $34.00 | $32.85 | $33.78 | $32.56 | 92,822 |
| 2021-10-13 | $32.75 | $33.16 | $32.27 | $32.79 | $31.61 | 121,827 |
| 2021-10-12 | $31.99 | $32.80 | $31.71 | $32.80 | $31.62 | 59,121 |
| 2021-10-11 | $32.33 | $32.71 | $31.82 | $31.83 | $30.68 | 37,493 |
| 2021-10-08 | $32.90 | $33.10 | $32.27 | $32.37 | $31.20 | 47,038 |
| 2021-10-07 | $32.00 | $33.11 | $32.00 | $32.99 | $31.80 | 89,402 |
| 2021-10-06 | $32.48 | $32.69 | $31.58 | $31.68 | $30.54 | 82,965 |
| 2021-10-05 | $32.79 | $33.36 | $32.39 | $33.08 | $31.89 | 140,729 |
| 2021-10-04 | $32.34 | $32.95 | $32.32 | $32.48 | $31.31 | 74,076 |
| 2021-10-01 | $31.69 | $32.85 | $31.16 | $32.38 | $31.21 | 97,969 |
| 2021-09-30 | $34.11 | $34.30 | $31.48 | $31.49 | $30.36 | 181,702 |
| 2021-09-29 | $34.46 | $34.70 | $33.74 | $34.11 | $32.88 | 97,757 |
| 2021-09-28 | $35.15 | $35.24 | $34.11 | $34.33 | $33.09 | 102,434 |
| 2021-09-27 | $33.67 | $35.31 | $33.67 | $34.82 | $33.57 | 142,798 |
| 2021-09-24 | $32.79 | $33.95 | $32.64 | $33.65 | $32.44 | 87,876 |
| 2021-09-23 | $32.86 | $33.79 | $32.86 | $33.23 | $32.03 | 75,781 |
| 2021-09-22 | $32.33 | $33.17 | $32.33 | $32.77 | $31.59 | 120,807 |
| 2021-09-21 | $32.68 | $33.04 | $31.58 | $31.99 | $30.84 | 98,038 |
| 2021-09-20 | $32.34 | $32.93 | $31.79 | $32.36 | $31.19 | 111,327 |
| 2021-09-17 | $32.95 | $33.80 | $32.67 | $33.11 | $31.92 | 283,255 |
| 2021-09-16 | $32.78 | $33.52 | $32.78 | $33.06 | $31.87 | 62,189 |
| 2021-09-15 | $31.90 | $32.78 | $31.59 | $32.68 | $31.50 | 115,410 |
| 2021-09-14 | $32.13 | $32.13 | $31.33 | $31.94 | $30.79 | 127,078 |
| 2021-09-13 | $32.11 | $32.28 | $31.23 | $32.18 | $31.02 | 100,430 |
| 2021-09-10 | $32.42 | $32.44 | $31.80 | $31.87 | $30.72 | 108,628 |
| 2021-09-09 | $31.85 | $32.71 | $31.72 | $32.17 | $31.01 | 148,791 |
| 2021-09-08 | $32.98 | $33.03 | $31.83 | $31.85 | $30.70 | 174,382 |
| 2021-09-07 | $33.41 | $33.75 | $32.71 | $32.98 | $31.79 | 223,012 |
| 2021-09-03 | $35.05 | $35.19 | $33.41 | $33.85 | $32.43 | 203,457 |
| 2021-09-02 | $36.56 | $36.83 | $35.13 | $35.20 | $33.73 | 158,462 |
| 2021-09-01 | $36.28 | $37.43 | $35.91 | $36.60 | $35.07 | 101,801 |
| 2021-08-31 | $35.50 | $36.59 | $35.28 | $36.14 | $34.63 | 165,378 |
| 2021-08-30 | $37.78 | $38.09 | $36.26 | $36.32 | $34.80 | 188,939 |
| 2021-08-27 | $36.75 | $38.15 | $36.69 | $37.76 | $36.18 | 315,995 |
| 2021-08-26 | $36.23 | $36.99 | $33.96 | $36.76 | $35.22 | 406,145 |
| 2021-08-25 | $34.54 | $35.00 | $34.04 | $34.32 | $32.88 | 168,699 |
| 2021-08-24 | $33.16 | $34.66 | $33.03 | $34.60 | $33.15 | 158,053 |
| 2021-08-23 | $32.20 | $33.10 | $32.02 | $33.04 | $31.66 | 191,877 |
| 2021-08-20 | $30.65 | $32.09 | $30.51 | $32.00 | $30.66 | 172,141 |
| 2021-08-19 | $30.45 | $30.97 | $30.26 | $30.73 | $29.44 | 142,415 |
| 2021-08-18 | $31.27 | $32.22 | $30.85 | $30.93 | $29.64 | 100,340 |
| 2021-08-17 | $32.81 | $32.81 | $31.01 | $31.45 | $30.13 | 116,512 |
| 2021-08-16 | $33.33 | $33.67 | $32.51 | $33.26 | $31.87 | 116,474 |
| 2021-08-13 | $33.67 | $33.91 | $33.02 | $33.43 | $32.03 | 121,626 |
| 2021-08-12 | $32.50 | $33.96 | $32.30 | $33.65 | $32.24 | 239,574 |
| 2021-08-11 | $31.77 | $32.50 | $31.28 | $32.50 | $31.14 | 89,422 |
| 2021-08-10 | $30.41 | $32.01 | $30.10 | $31.87 | $30.54 | 95,907 |
| 2021-08-09 | $30.91 | $30.99 | $29.79 | $30.36 | $29.09 | 98,888 |
| 2021-08-06 | $31.36 | $32.29 | $30.88 | $31.22 | $29.91 | 99,778 |
| 2021-08-05 | $30.46 | $31.31 | $30.02 | $30.85 | $29.56 | 108,951 |
| 2021-08-04 | $30.71 | $31.28 | $30.07 | $30.19 | $28.93 | 101,121 |
| 2021-08-03 | $30.12 | $31.17 | $29.68 | $31.13 | $29.83 | 159,703 |
| 2021-08-02 | $30.26 | $31.07 | $30.06 | $30.19 | $28.93 | 85,830 |
| 2021-07-30 | $29.75 | $30.74 | $29.65 | $30.07 | $28.81 | 81,134 |
| 2021-07-29 | $29.70 | $30.32 | $29.70 | $29.87 | $28.62 | 98,423 |
| 2021-07-28 | $29.82 | $29.85 | $28.99 | $29.37 | $28.14 | 70,726 |
| 2021-07-27 | $29.72 | $30.39 | $29.30 | $29.71 | $28.47 | 63,894 |
| 2021-07-26 | $29.36 | $30.50 | $29.36 | $30.11 | $28.85 | 82,554 |
| 2021-07-23 | $29.31 | $29.99 | $29.06 | $29.44 | $28.21 | 84,944 |
| 2021-07-22 | $29.15 | $29.28 | $28.36 | $29.05 | $27.83 | 100,268 |
| 2021-07-21 | $28.62 | $30.06 | $28.60 | $29.51 | $28.28 | 99,284 |
| 2021-07-20 | $28.15 | $28.75 | $27.83 | $28.27 | $27.09 | 241,797 |
| 2021-07-19 | $28.49 | $29.22 | $27.84 | $28.10 | $26.92 | 207,756 |
| 2021-07-16 | $29.50 | $29.57 | $28.99 | $29.19 | $27.97 | 146,995 |
| 2021-07-15 | $29.94 | $30.55 | $29.33 | $29.47 | $28.24 | 134,340 |
| 2021-07-14 | $30.65 | $31.01 | $30.05 | $30.05 | $28.79 | 65,051 |
| 2021-07-13 | $30.44 | $30.75 | $30.10 | $30.49 | $29.21 | 115,366 |
| 2021-07-12 | $30.42 | $30.96 | $30.05 | $30.74 | $29.45 | 81,904 |
| 2021-07-09 | $29.71 | $30.90 | $29.52 | $30.51 | $29.23 | 109,768 |
| 2021-07-08 | $29.41 | $29.51 | $28.77 | $29.40 | $28.17 | 113,767 |
| 2021-07-07 | $30.26 | $30.59 | $29.65 | $29.80 | $28.55 | 123,528 |
| 2021-07-06 | $30.94 | $30.94 | $29.92 | $30.45 | $29.18 | 214,980 |
| 2021-07-02 | $31.87 | $31.87 | $30.86 | $31.00 | $29.70 | 127,860 |
| 2021-07-01 | $31.69 | $32.12 | $31.36 | $31.89 | $30.56 | 105,348 |
| 2021-06-30 | $30.88 | $31.59 | $30.63 | $31.47 | $30.15 | 93,293 |
| 2021-06-29 | $31.10 | $31.70 | $30.50 | $30.67 | $29.39 | 113,093 |
| 2021-06-28 | $31.54 | $31.86 | $30.58 | $30.98 | $29.68 | 104,467 |
| 2021-06-25 | $31.59 | $32.22 | $31.30 | $31.50 | $30.18 | 256,290 |
| 2021-06-24 | $31.90 | $31.93 | $31.32 | $31.59 | $30.27 | 87,296 |
| 2021-06-23 | $30.87 | $31.82 | $30.65 | $31.53 | $30.21 | 101,997 |
| 2021-06-22 | $30.17 | $31.01 | $29.84 | $30.90 | $29.61 | 118,126 |
| 2021-06-21 | $30.12 | $30.57 | $29.75 | $30.36 | $29.09 | 178,271 |
| 2021-06-18 | $29.80 | $29.96 | $29.44 | $29.78 | $28.53 | 268,512 |
| 2021-06-17 | $30.47 | $30.59 | $29.91 | $30.17 | $28.91 | 164,931 |
| 2021-06-16 | $30.42 | $30.70 | $29.72 | $30.47 | $29.20 | 139,277 |
| 2021-06-15 | $30.68 | $30.89 | $29.93 | $30.60 | $29.32 | 146,830 |
| 2021-06-14 | $31.04 | $31.23 | $30.38 | $30.68 | $29.40 | 208,728 |
| 2021-06-11 | $29.97 | $31.17 | $29.80 | $31.12 | $29.82 | 146,795 |
| 2021-06-10 | $30.40 | $30.80 | $29.93 | $29.97 | $28.72 | 185,525 |
| 2021-06-09 | $30.25 | $30.86 | $29.99 | $30.40 | $29.13 | 226,374 |
| 2021-06-08 | $29.10 | $30.47 | $28.48 | $30.23 | $28.97 | 252,290 |
| 2021-06-07 | $29.05 | $29.66 | $28.47 | $29.03 | $27.63 | 177,553 |
| 2021-06-04 | $29.92 | $29.92 | $29.07 | $29.12 | $27.72 | 176,802 |
| 2021-06-03 | $29.45 | $29.96 | $29.02 | $29.92 | $28.48 | 182,236 |
| 2021-06-02 | $29.90 | $30.10 | $29.41 | $29.60 | $28.18 | 213,104 |
| 2021-06-01 | $28.02 | $29.73 | $28.02 | $29.59 | $28.17 | 248,402 |
| 2021-05-28 | $29.74 | $29.87 | $27.69 | $27.73 | $26.40 | 191,857 |
| 2021-05-27 | $32.33 | $33.00 | $29.53 | $29.84 | $28.40 | 442,563 |
| 2021-05-26 | $29.76 | $30.99 | $29.76 | $30.48 | $29.01 | 215,006 |
| 2021-05-25 | $29.88 | $30.52 | $29.33 | $29.47 | $28.05 | 95,203 |
| 2021-05-24 | $30.10 | $30.51 | $29.76 | $29.89 | $28.45 | 100,980 |
| 2021-05-21 | $30.21 | $30.39 | $29.38 | $29.76 | $28.33 | 137,528 |
| 2021-05-20 | $30.80 | $30.81 | $29.79 | $30.22 | $28.77 | 60,183 |
| 2021-05-19 | $30.76 | $31.65 | $29.99 | $30.70 | $29.22 | 92,823 |
| 2021-05-18 | $32.30 | $32.55 | $31.29 | $31.34 | $29.83 | 70,758 |
| 2021-05-17 | $31.07 | $32.19 | $30.72 | $32.12 | $30.57 | 126,811 |
| 2021-05-14 | $30.73 | $31.74 | $30.46 | $31.32 | $29.81 | 151,138 |
| 2021-05-13 | $29.75 | $31.46 | $29.64 | $30.55 | $29.08 | 149,744 |
| 2021-05-12 | $29.74 | $30.82 | $29.32 | $29.43 | $28.01 | 290,642 |
| 2021-05-11 | $29.93 | $30.31 | $28.77 | $30.11 | $28.66 | 134,255 |
| 2021-05-10 | $31.40 | $32.22 | $30.30 | $30.40 | $28.94 | 156,268 |
| 2021-05-07 | $30.51 | $32.18 | $30.00 | $31.77 | $30.24 | 138,022 |
| 2021-05-06 | $32.09 | $32.36 | $30.75 | $30.96 | $29.47 | 72,912 |
| 2021-05-05 | $31.78 | $32.67 | $31.19 | $32.07 | $30.53 | 71,403 |
| 2021-05-04 | $32.09 | $32.72 | $31.30 | $31.63 | $30.11 | 134,786 |
| 2021-05-03 | $31.72 | $32.47 | $31.27 | $31.95 | $30.41 | 264,417 |
| 2021-04-30 | $31.00 | $31.69 | $30.56 | $31.37 | $29.86 | 131,221 |
| 2021-04-29 | $31.98 | $32.08 | $30.63 | $31.18 | $29.68 | 94,623 |
| 2021-04-28 | $31.76 | $32.34 | $31.02 | $31.70 | $30.17 | 105,122 |
| 2021-04-27 | $31.46 | $32.74 | $30.96 | $31.83 | $30.30 | 182,687 |
| 2021-04-26 | $31.30 | $31.62 | $30.65 | $31.31 | $29.80 | 152,163 |
| 2021-04-23 | $31.06 | $31.37 | $30.45 | $31.02 | $29.53 | 71,807 |
| 2021-04-22 | $31.43 | $31.70 | $30.43 | $30.59 | $29.12 | 97,206 |
| 2021-04-21 | $30.06 | $31.39 | $30.06 | $31.30 | $29.79 | 130,698 |
| 2021-04-20 | $30.40 | $30.68 | $29.55 | $30.06 | $28.61 | 124,958 |
| 2021-04-19 | $30.89 | $31.01 | $29.65 | $30.58 | $29.11 | 225,161 |
| 2021-04-16 | $31.66 | $31.88 | $30.70 | $30.98 | $29.49 | 189,652 |
| 2021-04-15 | $31.46 | $31.78 | $30.85 | $31.33 | $29.82 | 128,579 |
| 2021-04-14 | $31.39 | $32.47 | $31.30 | $31.60 | $30.08 | 207,867 |
| 2021-04-13 | $30.78 | $32.09 | $28.67 | $31.21 | $29.71 | 438,580 |
| 2021-04-12 | $28.60 | $30.79 | $28.60 | $30.51 | $29.04 | 207,747 |
| 2021-04-09 | $28.89 | $28.99 | $28.50 | $28.60 | $27.22 | 115,539 |
| 2021-04-08 | $28.17 | $28.99 | $27.34 | $28.89 | $27.50 | 132,452 |
| 2021-04-07 | $28.55 | $28.78 | $27.34 | $28.11 | $26.76 | 160,936 |
| 2021-04-06 | $28.53 | $29.31 | $28.28 | $28.51 | $27.14 | 147,735 |
| 2021-04-05 | $28.28 | $28.97 | $27.74 | $28.95 | $27.36 | 161,013 |
| 2021-04-01 | $28.50 | $28.98 | $27.13 | $27.90 | $26.37 | 154,493 |
| 2021-03-31 | $28.15 | $29.32 | $28.15 | $28.45 | $26.89 | 248,420 |
| 2021-03-30 | $27.77 | $28.52 | $27.04 | $28.04 | $26.50 | 199,542 |
| 2021-03-29 | $28.11 | $29.78 | $27.62 | $27.62 | $26.11 | 304,634 |
| 2021-03-26 | $26.15 | $28.50 | $25.72 | $28.11 | $26.57 | 534,732 |
| 2021-03-25 | $22.94 | $26.23 | $22.01 | $25.49 | $24.09 | 890,873 |
| 2021-03-24 | $22.34 | $22.83 | $21.47 | $21.49 | $20.31 | 112,526 |
| 2021-03-23 | $23.18 | $23.33 | $22.21 | $22.25 | $21.03 | 85,652 |
| 2021-03-22 | $24.15 | $24.51 | $23.26 | $23.42 | $22.14 | 87,255 |
| 2021-03-19 | $24.57 | $25.46 | $23.74 | $24.18 | $22.86 | 240,090 |
| 2021-03-18 | $24.61 | $25.52 | $23.99 | $24.60 | $23.25 | 98,687 |
| 2021-03-17 | $24.95 | $25.33 | $24.43 | $24.57 | $23.22 | 230,174 |
| 2021-03-16 | $25.34 | $25.59 | $24.30 | $25.02 | $23.65 | 111,396 |
| 2021-03-15 | $25.21 | $25.78 | $24.66 | $25.63 | $24.23 | 58,614 |
| 2021-03-12 | $25.24 | $25.50 | $24.89 | $25.25 | $23.87 | 74,324 |
| 2021-03-11 | $25.56 | $25.56 | $24.68 | $25.24 | $23.86 | 141,895 |
| 2021-03-10 | $25.15 | $26.22 | $24.99 | $25.25 | $23.87 | 179,474 |
| 2021-03-09 | $25.29 | $25.30 | $24.37 | $25.07 | $23.70 | 199,465 |
| 2021-03-08 | $24.01 | $25.60 | $24.01 | $25.11 | $23.73 | 165,814 |
| 2021-03-05 | $23.86 | $24.18 | $23.16 | $24.00 | $22.69 | 193,177 |
| 2021-03-04 | $23.54 | $23.63 | $22.36 | $23.41 | $22.13 | 252,462 |
| 2021-03-03 | $22.99 | $23.89 | $22.78 | $23.54 | $22.25 | 128,019 |
| 2021-03-02 | $23.51 | $23.54 | $22.70 | $22.78 | $21.53 | 109,370 |
| 2021-03-01 | $23.30 | $23.70 | $22.92 | $23.60 | $22.31 | 113,633 |
| 2021-02-26 | $22.40 | $23.17 | $22.24 | $22.80 | $21.55 | 182,359 |
| 2021-02-25 | $22.39 | $22.75 | $21.78 | $22.42 | $21.19 | 134,008 |
| 2021-02-24 | $21.76 | $22.66 | $21.76 | $22.32 | $21.10 | 141,408 |
| 2021-02-23 | $21.31 | $21.89 | $20.48 | $21.85 | $20.65 | 159,819 |
| 2021-02-22 | $21.52 | $22.00 | $21.23 | $21.62 | $20.44 | 110,160 |
| 2021-02-19 | $21.13 | $21.49 | $20.64 | $21.41 | $20.24 | 83,975 |
| 2021-02-18 | $21.47 | $21.47 | $20.58 | $21.03 | $19.88 | 91,935 |
| 2021-02-17 | $21.84 | $22.07 | $21.47 | $21.66 | $20.47 | 108,425 |
| 2021-02-16 | $22.42 | $22.56 | $21.56 | $21.98 | $20.78 | 104,029 |
| 2021-02-12 | $22.83 | $22.83 | $21.96 | $22.26 | $21.04 | 123,867 |
| 2021-02-11 | $24.01 | $24.16 | $22.74 | $22.97 | $21.71 | 109,142 |
| 2021-02-10 | $24.04 | $24.06 | $23.04 | $23.92 | $22.61 | 112,238 |
| 2021-02-09 | $24.29 | $24.29 | $23.37 | $23.84 | $22.53 | 127,845 |
| 2021-02-08 | $24.01 | $24.41 | $23.38 | $24.33 | $23.00 | 225,268 |
| 2021-02-05 | $23.22 | $23.80 | $22.94 | $23.76 | $22.46 | 203,726 |
| 2021-02-04 | $21.81 | $22.97 | $21.81 | $22.84 | $21.59 | 118,267 |
| 2021-02-03 | $21.64 | $21.94 | $21.38 | $21.68 | $20.49 | 104,065 |
| 2021-02-02 | $21.83 | $21.91 | $21.15 | $21.61 | $20.43 | 140,595 |
| 2021-02-01 | $21.11 | $21.94 | $20.95 | $21.61 | $20.43 | 198,048 |
| 2021-01-29 | $21.52 | $21.59 | $20.44 | $20.66 | $19.53 | 136,208 |
| 2021-01-28 | $22.56 | $22.95 | $20.90 | $21.33 | $20.16 | 229,508 |
| 2021-01-27 | $20.59 | $22.98 | $20.56 | $22.42 | $21.19 | 305,676 |
| 2021-01-26 | $20.86 | $21.15 | $20.16 | $21.07 | $19.92 | 123,757 |
| 2021-01-25 | $20.35 | $20.67 | $19.45 | $20.53 | $19.41 | 348,768 |
| 2021-01-22 | $20.42 | $20.79 | $20.01 | $20.46 | $19.34 | 218,882 |
| 2021-01-21 | $20.95 | $21.03 | $20.28 | $20.76 | $19.62 | 219,962 |
| 2021-01-20 | $20.80 | $21.19 | $20.51 | $20.91 | $19.76 | 181,247 |
| 2021-01-19 | $21.11 | $21.33 | $20.76 | $21.03 | $19.78 | 212,745 |
| 2021-01-15 | $20.33 | $21.80 | $20.03 | $21.21 | $19.95 | 342,610 |
| 2021-01-14 | $20.41 | $21.22 | $20.41 | $20.90 | $19.66 | 201,884 |
| 2021-01-13 | $20.73 | $21.24 | $20.07 | $20.39 | $19.18 | 250,340 |
| 2021-01-12 | $18.97 | $21.13 | $18.97 | $20.98 | $19.74 | 337,396 |
| 2021-01-11 | $17.77 | $19.22 | $17.77 | $18.88 | $17.76 | 442,133 |
| 2021-01-08 | $18.25 | $18.28 | $17.75 | $18.08 | $17.01 | 140,724 |
| 2021-01-07 | $18.19 | $18.29 | $17.76 | $18.19 | $17.11 | 251,700 |
| 2021-01-06 | $17.43 | $18.71 | $17.43 | $17.99 | $16.92 | 491,664 |
| 2021-01-05 | $16.95 | $17.50 | $16.72 | $17.21 | $16.19 | 166,033 |
| 2021-01-04 | $16.70 | $16.98 | $16.39 | $16.75 | $15.76 | 167,531 |
| 2020-12-31 | $16.59 | $17.06 | $16.55 | $16.62 | $15.64 | 144,986 |
| 2020-12-30 | $16.84 | $17.00 | $16.01 | $16.64 | $15.65 | 335,105 |
| 2020-12-29 | $17.24 | $17.32 | $16.54 | $16.79 | $15.80 | 118,134 |
| 2020-12-28 | $17.75 | $17.87 | $17.10 | $17.15 | $16.13 | 161,734 |
| 2020-12-24 | $17.41 | $17.62 | $17.23 | $17.39 | $16.36 | 56,877 |
| 2020-12-23 | $16.98 | $17.62 | $16.84 | $17.46 | $16.43 | 381,044 |
| 2020-12-22 | $17.43 | $17.45 | $16.63 | $16.86 | $15.86 | 171,398 |
| 2020-12-21 | $17.53 | $17.66 | $16.74 | $17.33 | $16.30 | 260,964 |
| 2020-12-18 | $17.88 | $17.92 | $17.17 | $17.79 | $16.74 | 545,667 |
| 2020-12-17 | $17.66 | $18.45 | $17.00 | $17.89 | $16.83 | 201,672 |
| 2020-12-16 | $17.35 | $17.58 | $16.87 | $17.50 | $16.46 | 360,913 |
| 2020-12-15 | $16.25 | $17.42 | $16.16 | $17.35 | $16.32 | 253,845 |
| 2020-12-14 | $17.19 | $17.34 | $16.07 | $16.13 | $15.17 | 215,349 |
| 2020-12-11 | $16.95 | $17.39 | $16.82 | $17.01 | $16.00 | 198,102 |
| 2020-12-10 | $17.31 | $17.54 | $16.38 | $16.97 | $15.96 | 132,458 |
| 2020-12-09 | $17.99 | $18.37 | $17.21 | $17.34 | $16.31 | 267,770 |
| 2020-12-08 | $16.93 | $17.80 | $16.74 | $17.72 | $16.67 | 173,985 |
| 2020-12-07 | $17.73 | $17.73 | $16.93 | $17.10 | $16.09 | 153,108 |
| 2020-12-04 | $17.23 | $17.88 | $17.23 | $17.81 | $16.75 | 90,522 |
| 2020-12-03 | $16.98 | $17.73 | $16.98 | $17.32 | $16.29 | 110,271 |
| 2020-12-02 | $16.76 | $17.10 | $16.55 | $16.98 | $15.97 | 208,654 |
| 2020-12-01 | $17.14 | $17.15 | $16.21 | $16.87 | $15.87 | 359,144 |
| 2020-11-30 | $17.60 | $17.70 | $16.48 | $16.93 | $15.93 | 233,915 |
| 2020-11-27 | $18.00 | $18.30 | $17.38 | $17.84 | $16.78 | 159,309 |
| 2020-11-25 | $18.46 | $19.00 | $17.49 | $18.06 | $16.99 | 263,432 |
| 2020-11-24 | $17.12 | $18.50 | $16.42 | $18.46 | $17.37 | 266,481 |
| 2020-11-23 | $16.25 | $16.94 | $15.95 | $16.69 | $15.70 | 361,470 |
| 2020-11-20 | $15.62 | $16.37 | $15.28 | $16.23 | $15.27 | 215,846 |
| 2020-11-19 | $15.13 | $15.88 | $14.76 | $15.85 | $14.91 | 198,369 |
| 2020-11-18 | $14.62 | $15.33 | $14.56 | $15.22 | $14.32 | 181,879 |
| 2020-11-17 | $13.74 | $14.71 | $13.66 | $14.53 | $13.67 | 109,687 |
| 2020-11-16 | $14.29 | $14.82 | $13.66 | $13.97 | $13.14 | 161,066 |
| 2020-11-13 | $13.24 | $13.93 | $13.11 | $13.74 | $12.93 | 128,893 |
| 2020-11-12 | $13.01 | $13.53 | $12.72 | $13.04 | $12.27 | 192,321 |
| 2020-11-11 | $14.06 | $14.06 | $12.61 | $12.87 | $12.11 | 126,474 |
| 2020-11-10 | $13.28 | $14.50 | $13.21 | $13.93 | $13.10 | 215,629 |
| 2020-11-09 | $12.42 | $13.41 | $12.42 | $13.16 | $12.38 | 423,043 |
| 2020-11-06 | $12.03 | $12.03 | $11.29 | $11.43 | $10.75 | 104,866 |
| 2020-11-05 | $11.59 | $12.10 | $11.59 | $11.99 | $11.28 | 71,045 |
| 2020-11-04 | $11.23 | $11.60 | $11.23 | $11.44 | $10.76 | 102,452 |
| 2020-11-03 | $11.37 | $11.50 | $11.21 | $11.38 | $10.71 | 94,667 |
| 2020-11-02 | $11.08 | $11.20 | $10.84 | $11.10 | $10.44 | 93,746 |
| 2020-10-30 | $11.15 | $11.15 | $10.80 | $10.91 | $10.26 | 145,613 |
| 2020-10-29 | $11.11 | $11.34 | $10.97 | $11.17 | $10.51 | 109,739 |
| 2020-10-28 | $11.94 | $12.00 | $11.22 | $11.25 | $10.58 | 167,974 |
| 2020-10-27 | $12.58 | $12.75 | $12.27 | $12.27 | $11.54 | 168,501 |
| 2020-10-26 | $12.56 | $12.81 | $12.29 | $12.66 | $11.91 | 161,597 |
| 2020-10-23 | $13.00 | $13.17 | $12.40 | $12.76 | $12.00 | 173,398 |
| 2020-10-22 | $12.37 | $12.88 | $12.19 | $12.84 | $12.08 | 146,822 |
| 2020-10-21 | $11.86 | $12.27 | $11.86 | $12.15 | $11.43 | 146,286 |
| 2020-10-20 | $11.53 | $11.99 | $11.47 | $11.86 | $11.16 | 291,876 |
| 2020-10-19 | $11.01 | $11.43 | $10.91 | $11.40 | $10.72 | 221,292 |
| 2020-10-16 | $10.75 | $11.20 | $10.75 | $10.98 | $10.33 | 277,668 |
| 2020-10-15 | $10.35 | $10.88 | $10.07 | $10.77 | $10.13 | 132,279 |
| 2020-10-14 | $10.63 | $10.72 | $10.36 | $10.49 | $9.87 | 79,109 |
| 2020-10-13 | $10.87 | $10.87 | $10.45 | $10.69 | $10.06 | 123,970 |
| 2020-10-12 | $10.89 | $11.01 | $10.75 | $10.87 | $10.23 | 111,490 |
| 2020-10-09 | $10.91 | $11.01 | $10.61 | $10.94 | $10.29 | 134,101 |
| 2020-10-08 | $10.77 | $10.90 | $10.59 | $10.88 | $10.24 | 98,841 |
| 2020-10-07 | $10.56 | $10.73 | $10.51 | $10.65 | $10.02 | 139,199 |
| 2020-10-06 | $11.09 | $11.10 | $10.39 | $10.48 | $9.86 | 173,480 |
| 2020-10-05 | $10.57 | $11.00 | $10.57 | $10.90 | $10.25 | 166,987 |
| 2020-10-02 | $10.12 | $10.61 | $10.04 | $10.52 | $9.90 | 157,197 |
| 2020-10-01 | $9.99 | $10.36 | $9.85 | $10.30 | $9.69 | 205,789 |
| 2020-09-30 | $9.93 | $10.13 | $9.69 | $9.94 | $9.35 | 247,968 |
| 2020-09-29 | $10.30 | $10.32 | $9.66 | $9.91 | $9.32 | 267,779 |
| 2020-09-28 | $10.38 | $10.59 | $10.27 | $10.39 | $9.77 | 150,757 |
| 2020-09-25 | $10.29 | $10.45 | $10.20 | $10.25 | $9.64 | 172,744 |
| 2020-09-24 | $10.69 | $10.70 | $10.15 | $10.31 | $9.70 | 297,583 |
| 2020-09-23 | $11.17 | $11.41 | $10.63 | $10.64 | $10.01 | 201,982 |
| 2020-09-22 | $11.37 | $11.59 | $10.98 | $11.08 | $10.42 | 210,783 |
| 2020-09-21 | $12.61 | $12.61 | $11.01 | $11.34 | $10.67 | 303,441 |
| 2020-09-18 | $12.34 | $13.17 | $12.27 | $12.78 | $12.02 | 658,440 |
| 2020-09-17 | $12.12 | $12.51 | $12.04 | $12.20 | $11.48 | 272,770 |
| 2020-09-16 | $12.00 | $12.36 | $11.78 | $12.13 | $11.41 | 328,640 |
| 2020-09-15 | $11.57 | $12.21 | $11.53 | $12.00 | $11.29 | 283,796 |
| 2020-09-14 | $11.38 | $11.56 | $11.22 | $11.49 | $10.81 | 276,221 |
| 2020-09-11 | $11.28 | $11.43 | $11.12 | $11.32 | $10.65 | 226,720 |
| 2020-09-10 | $11.09 | $11.51 | $10.99 | $11.22 | $10.56 | 357,058 |
| 2020-09-09 | $11.17 | $11.22 | $10.87 | $11.07 | $10.41 | 195,384 |
| 2020-09-08 | $11.25 | $11.25 | $10.85 | $11.11 | $10.45 | 222,801 |
| 2020-09-04 | $11.64 | $11.66 | $11.13 | $11.24 | $10.57 | 229,871 |
| 2020-09-03 | $11.49 | $11.82 | $11.26 | $11.38 | $10.71 | 260,024 |
| 2020-09-02 | $11.03 | $11.45 | $10.81 | $11.41 | $10.73 | 293,243 |
| 2020-09-01 | $10.78 | $11.05 | $10.29 | $10.98 | $10.33 | 236,242 |
| 2020-08-31 | $11.18 | $11.22 | $10.84 | $10.91 | $10.26 | 238,026 |
| 2020-08-28 | $11.16 | $11.19 | $10.95 | $11.14 | $10.48 | 216,937 |
| 2020-08-27 | $12.25 | $12.49 | $10.83 | $10.99 | $10.34 | 289,246 |
| 2020-08-26 | $11.46 | $11.52 | $10.79 | $10.88 | $10.24 | 217,807 |
| 2020-08-25 | $11.20 | $11.73 | $10.97 | $11.57 | $10.88 | 282,468 |
| 2020-08-24 | $10.29 | $11.18 | $10.00 | $11.14 | $10.48 | 238,027 |
| 2020-08-21 | $9.99 | $10.01 | $9.82 | $10.00 | $9.41 | 203,622 |
| 2020-08-20 | $10.18 | $10.33 | $9.97 | $10.08 | $9.48 | 202,033 |
| 2020-08-19 | $10.56 | $10.56 | $10.24 | $10.29 | $9.68 | 187,552 |
| 2020-08-18 | $10.81 | $10.81 | $10.01 | $10.50 | $9.88 | 301,300 |
| 2020-08-17 | $10.85 | $10.88 | $10.57 | $10.86 | $10.22 | 132,789 |
| 2020-08-14 | $10.59 | $10.90 | $10.55 | $10.82 | $10.18 | 210,179 |
| 2020-08-13 | $10.54 | $10.89 | $10.36 | $10.70 | $10.07 | 171,757 |
| 2020-08-12 | $10.79 | $10.80 | $10.34 | $10.74 | $10.10 | 193,171 |
| 2020-08-11 | $10.67 | $10.80 | $10.47 | $10.54 | $9.92 | 185,501 |
| 2020-08-10 | $10.60 | $10.95 | $10.39 | $10.45 | $9.83 | 206,782 |
| 2020-08-07 | $10.17 | $10.60 | $9.99 | $10.55 | $9.92 | 181,180 |
| 2020-08-06 | $10.35 | $10.42 | $10.12 | $10.19 | $9.59 | 140,164 |
| 2020-08-05 | $9.88 | $10.43 | $9.84 | $10.41 | $9.79 | 108,672 |
| 2020-08-04 | $9.50 | $10.03 | $9.48 | $9.86 | $9.28 | 166,854 |
| 2020-08-03 | $9.73 | $9.73 | $9.46 | $9.61 | $9.04 | 174,247 |
| 2020-07-31 | $9.72 | $9.76 | $9.39 | $9.64 | $9.07 | 229,797 |
| 2020-07-30 | $10.02 | $10.11 | $9.66 | $9.72 | $9.14 | 140,956 |
| 2020-07-29 | $9.94 | $10.49 | $9.94 | $10.18 | $9.58 | 157,133 |
| 2020-07-28 | $10.28 | $10.34 | $9.75 | $9.92 | $9.33 | 302,267 |
| 2020-07-27 | $10.52 | $10.66 | $10.26 | $10.37 | $9.76 | 147,443 |
| 2020-07-24 | $10.77 | $10.84 | $10.51 | $10.52 | $9.90 | 122,444 |
| 2020-07-23 | $10.33 | $10.81 | $10.28 | $10.68 | $10.05 | 172,151 |
| 2020-07-22 | $10.86 | $10.90 | $10.43 | $10.61 | $9.98 | 173,001 |
| 2020-07-21 | $10.66 | $11.46 | $10.66 | $10.98 | $10.33 | 196,867 |
| 2020-07-20 | $10.91 | $10.91 | $10.46 | $10.50 | $9.88 | 201,806 |
| 2020-07-17 | $10.95 | $11.09 | $10.57 | $10.68 | $10.05 | 140,518 |
| 2020-07-16 | $11.29 | $11.41 | $10.99 | $11.08 | $10.42 | 156,350 |
| 2020-07-15 | $10.85 | $11.47 | $10.66 | $11.31 | $10.64 | 249,383 |
| 2020-07-14 | $10.89 | $10.89 | $10.16 | $10.50 | $9.88 | 262,130 |
| 2020-07-13 | $10.33 | $11.23 | $10.10 | $10.88 | $10.24 | 373,317 |
| 2020-07-10 | $9.92 | $10.11 | $9.67 | $10.10 | $9.50 | 262,029 |
| 2020-07-09 | $9.87 | $10.02 | $9.42 | $9.73 | $9.15 | 278,563 |
| 2020-07-08 | $10.04 | $10.15 | $9.76 | $9.88 | $9.29 | 201,265 |
| 2020-07-07 | $10.27 | $10.28 | $9.83 | $10.03 | $9.44 | 362,808 |
| 2020-07-06 | $10.68 | $11.00 | $10.10 | $10.40 | $9.78 | 182,737 |
| 2020-07-02 | $10.62 | $10.76 | $10.26 | $10.51 | $9.89 | 135,361 |
| 2020-07-01 | $10.91 | $11.16 | $10.22 | $10.36 | $9.75 | 171,593 |
| 2020-06-30 | $10.64 | $10.91 | $10.53 | $10.84 | $10.20 | 125,059 |
| 2020-06-29 | $10.29 | $11.07 | $10.16 | $10.73 | $10.09 | 258,685 |
| 2020-06-26 | $10.56 | $10.75 | $9.92 | $10.10 | $9.50 | 398,975 |
| 2020-06-25 | $11.18 | $11.18 | $10.49 | $10.76 | $10.12 | 189,172 |
| 2020-06-24 | $11.84 | $11.87 | $11.15 | $11.27 | $10.60 | 199,770 |
| 2020-06-23 | $12.11 | $12.21 | $11.83 | $12.06 | $11.35 | 249,611 |
| 2020-06-22 | $11.56 | $12.09 | $11.30 | $11.99 | $11.28 | 267,290 |
| 2020-06-19 | $11.82 | $12.16 | $11.53 | $11.69 | $11.00 | 481,825 |
| 2020-06-18 | $11.75 | $12.19 | $11.55 | $11.70 | $11.01 | 210,188 |
| 2020-06-17 | $12.24 | $12.40 | $11.82 | $11.89 | $11.19 | 249,729 |
| 2020-06-16 | $13.41 | $13.41 | $12.27 | $12.42 | $11.68 | 208,954 |
| 2020-06-15 | $12.34 | $12.82 | $11.86 | $12.69 | $11.94 | 296,969 |
| 2020-06-12 | $12.45 | $12.91 | $11.94 | $12.81 | $12.05 | 471,590 |
| 2020-06-11 | $12.34 | $12.82 | $11.97 | $12.09 | $11.37 | 510,655 |
| 2020-06-10 | $14.28 | $14.56 | $12.92 | $13.00 | $12.23 | 281,774 |
| 2020-06-09 | $12.95 | $15.07 | $12.63 | $14.26 | $13.41 | 561,446 |
| 2020-06-08 | $13.19 | $14.50 | $13.19 | $14.39 | $13.54 | 331,390 |
| 2020-06-05 | $12.92 | $13.37 | $12.61 | $12.99 | $12.22 | 331,626 |
| 2020-06-04 | $11.37 | $12.66 | $11.26 | $12.38 | $11.65 | 252,013 |
| 2020-06-03 | $11.38 | $11.92 | $11.33 | $11.52 | $10.84 | 279,642 |
| 2020-06-02 | $10.97 | $11.35 | $10.78 | $11.16 | $10.50 | 167,651 |
| 2020-06-01 | $10.39 | $11.22 | $10.29 | $10.79 | $10.15 | 277,503 |
| 2020-05-29 | $10.61 | $10.73 | $10.03 | $10.50 | $9.88 | 458,847 |
| 2020-05-28 | $10.98 | $11.14 | $10.42 | $10.83 | $10.19 | 263,247 |
| 2020-05-27 | $10.92 | $11.03 | $10.65 | $10.85 | $10.21 | 310,420 |
| 2020-05-26 | $11.05 | $11.05 | $10.66 | $10.75 | $10.11 | 274,837 |
| 2020-05-22 | $10.60 | $10.82 | $10.42 | $10.70 | $10.07 | 193,173 |
| 2020-05-21 | $10.32 | $10.80 | $10.22 | $10.57 | $9.94 | 159,422 |
| 2020-05-20 | $10.26 | $10.59 | $10.24 | $10.37 | $9.76 | 160,149 |
| 2020-05-19 | $10.51 | $10.51 | $9.86 | $10.21 | $9.60 | 256,523 |
| 2020-05-18 | $10.35 | $10.73 | $10.34 | $10.52 | $9.90 | 280,552 |
| 2020-05-15 | $9.93 | $10.12 | $9.66 | $9.96 | $9.37 | 197,050 |
| 2020-05-14 | $9.66 | $10.03 | $9.42 | $10.02 | $9.43 | 338,419 |
| 2020-05-13 | $9.81 | $10.03 | $9.52 | $10.02 | $9.43 | 314,808 |
| 2020-05-12 | $10.47 | $10.59 | $9.92 | $9.96 | $9.37 | 252,294 |
| 2020-05-11 | $9.71 | $10.42 | $9.40 | $10.37 | $9.76 | 307,960 |
| 2020-05-08 | $9.47 | $9.81 | $9.21 | $9.78 | $9.20 | 413,950 |
| 2020-05-07 | $9.60 | $9.68 | $9.18 | $9.23 | $8.68 | 221,145 |
| 2020-05-06 | $9.48 | $9.82 | $9.10 | $9.39 | $8.83 | 118,220 |
| 2020-05-05 | $9.90 | $10.19 | $9.45 | $9.51 | $8.95 | 135,205 |
| 2020-05-04 | $9.65 | $9.91 | $9.32 | $9.74 | $9.16 | 151,692 |
| 2020-05-01 | $10.12 | $10.21 | $9.37 | $9.88 | $9.29 | 310,336 |
| 2020-04-30 | $10.80 | $10.83 | $10.28 | $10.31 | $9.70 | 193,852 |
| 2020-04-29 | $10.82 | $11.20 | $10.46 | $11.01 | $10.36 | 368,959 |
| 2020-04-28 | $10.21 | $10.59 | $9.72 | $10.39 | $9.77 | 507,193 |
| 2020-04-27 | $9.20 | $10.00 | $9.09 | $9.82 | $9.24 | 216,744 |
| 2020-04-24 | $8.81 | $9.32 | $8.68 | $9.19 | $8.65 | 318,806 |
| 2020-04-23 | $8.75 | $9.03 | $8.62 | $8.81 | $8.29 | 297,929 |
| 2020-04-22 | $9.53 | $9.56 | $8.79 | $8.79 | $8.27 | 201,161 |
| 2020-04-21 | $9.30 | $9.55 | $9.16 | $9.34 | $8.79 | 325,180 |
| 2020-04-20 | $9.13 | $9.62 | $9.06 | $9.39 | $8.83 | 456,156 |
| 2020-04-17 | $9.46 | $9.71 | $9.22 | $9.41 | $8.85 | 323,304 |
| 2020-04-16 | $9.16 | $9.46 | $8.83 | $9.13 | $8.59 | 370,409 |
| 2020-04-15 | $10.27 | $10.32 | $8.90 | $9.20 | $8.65 | 828,406 |
| 2020-04-14 | $11.46 | $11.90 | $10.57 | $10.79 | $10.15 | 393,675 |
| 2020-04-13 | $13.20 | $13.20 | $10.77 | $10.91 | $10.26 | 324,039 |
| 2020-04-09 | $10.80 | $13.96 | $10.80 | $13.20 | $12.42 | 695,327 |
| 2020-04-08 | $10.84 | $11.18 | $10.51 | $10.54 | $9.92 | 196,747 |
| 2020-04-07 | $11.20 | $11.59 | $10.47 | $10.63 | $10.00 | 229,431 |
| 2020-04-06 | $10.27 | $11.06 | $10.27 | $10.70 | $10.07 | 165,594 |
| 2020-04-03 | $11.05 | $11.12 | $9.86 | $9.96 | $9.37 | 298,020 |
| 2020-04-02 | $10.55 | $11.68 | $10.34 | $11.05 | $10.40 | 197,947 |
| 2020-04-01 | $11.08 | $11.27 | $10.58 | $10.65 | $10.02 | 197,194 |
| 2020-03-31 | $11.07 | $12.17 | $11.07 | $11.82 | $11.12 | 388,152 |
| 2020-03-30 | $11.10 | $11.49 | $10.16 | $11.25 | $10.58 | 327,932 |
| 2020-03-27 | $10.69 | $11.86 | $10.50 | $11.23 | $10.56 | 338,801 |
| 2020-03-26 | $10.08 | $11.24 | $9.56 | $11.13 | $10.47 | 496,194 |
| 2020-03-25 | $9.60 | $11.15 | $9.36 | $10.08 | $9.48 | 567,556 |
| 2020-03-24 | $9.23 | $9.56 | $9.11 | $9.35 | $8.80 | 340,151 |
| 2020-03-23 | $9.25 | $9.41 | $8.12 | $8.74 | $8.22 | 294,105 |
| 2020-03-20 | $9.51 | $10.47 | $9.04 | $9.18 | $8.64 | 601,063 |
| 2020-03-19 | $10.72 | $11.27 | $9.05 | $9.34 | $8.79 | 592,521 |
| 2020-03-18 | $10.41 | $11.14 | $9.56 | $10.75 | $10.11 | 223,148 |
| 2020-03-17 | $10.70 | $11.30 | $9.66 | $11.16 | $10.50 | 370,569 |
| 2020-03-16 | $11.37 | $12.25 | $10.39 | $10.47 | $9.85 | 294,733 |
| 2020-03-13 | $12.21 | $12.68 | $11.35 | $12.68 | $11.93 | 302,637 |
| 2020-03-12 | $11.77 | $12.11 | $11.20 | $11.65 | $10.96 | 299,954 |
| 2020-03-11 | $12.21 | $12.63 | $11.91 | $12.50 | $11.76 | 256,494 |
| 2020-03-10 | $13.38 | $13.52 | $12.38 | $12.58 | $11.83 | 298,202 |
| 2020-03-09 | $13.59 | $13.95 | $13.00 | $13.00 | $12.23 | 298,067 |
| 2020-03-06 | $13.87 | $15.10 | $13.80 | $14.45 | $13.59 | 263,849 |
| 2020-03-05 | $14.30 | $14.51 | $14.00 | $14.29 | $13.44 | 201,349 |
| 2020-03-04 | $14.35 | $14.94 | $14.13 | $14.85 | $13.97 | 208,164 |
| 2020-03-03 | $14.67 | $15.00 | $14.01 | $14.20 | $13.36 | 293,782 |
| 2020-03-02 | $14.78 | $14.78 | $14.09 | $14.65 | $13.78 | 172,844 |
| 2020-02-28 | $14.00 | $15.22 | $14.00 | $14.70 | $13.83 | 264,274 |
| 2020-02-27 | $14.29 | $14.63 | $14.06 | $14.27 | $13.42 | 578,490 |
| 2020-02-26 | $14.80 | $15.02 | $14.58 | $14.77 | $13.89 | 252,790 |
| 2020-02-25 | $15.30 | $15.32 | $14.60 | $14.77 | $13.89 | 210,094 |
| 2020-02-24 | $15.22 | $15.31 | $14.70 | $15.20 | $14.30 | 262,814 |
| 2020-02-21 | $16.21 | $16.21 | $15.75 | $15.85 | $14.91 | 100,820 |
| 2020-02-20 | $16.15 | $16.50 | $16.03 | $16.23 | $15.27 | 94,577 |
| 2020-02-19 | $16.72 | $16.79 | $16.15 | $16.18 | $15.22 | 138,068 |
| 2020-02-18 | $16.80 | $17.00 | $16.50 | $16.67 | $15.68 | 136,888 |
| 2020-02-14 | $16.99 | $16.99 | $16.48 | $16.87 | $15.87 | 217,505 |
| 2020-02-13 | $16.44 | $17.07 | $16.21 | $16.99 | $15.98 | 307,066 |
| 2020-02-12 | $15.93 | $16.60 | $15.89 | $16.52 | $15.54 | 245,124 |
| 2020-02-11 | $15.67 | $15.92 | $15.13 | $15.77 | $14.84 | 255,888 |
| 2020-02-10 | $16.36 | $16.36 | $15.52 | $15.57 | $14.65 | 217,348 |
| 2020-02-07 | $16.65 | $16.67 | $15.99 | $16.41 | $15.44 | 252,501 |
| 2020-02-06 | $17.55 | $17.69 | $16.71 | $16.75 | $15.76 | 201,346 |
| 2020-02-05 | $16.84 | $17.65 | $16.83 | $17.52 | $16.48 | 189,402 |
| 2020-02-04 | $17.13 | $17.18 | $16.40 | $16.61 | $15.63 | 199,900 |
| 2020-02-03 | $17.40 | $17.51 | $16.68 | $16.77 | $15.78 | 304,595 |
| 2020-01-31 | $18.26 | $18.29 | $17.16 | $17.22 | $16.20 | 166,093 |
| 2020-01-30 | $18.02 | $18.26 | $17.74 | $18.23 | $17.15 | 148,914 |
| 2020-01-29 | $18.39 | $18.58 | $18.01 | $18.30 | $17.22 | 104,797 |
| 2020-01-28 | $18.45 | $18.70 | $18.28 | $18.42 | $17.33 | 124,836 |
| 2020-01-27 | $19.00 | $19.10 | $18.24 | $18.30 | $17.22 | 249,673 |
| 2020-01-24 | $20.24 | $20.24 | $19.23 | $19.35 | $18.20 | 109,808 |
| 2020-01-23 | $20.23 | $20.32 | $19.83 | $20.17 | $18.97 | 135,807 |
| 2020-01-22 | $20.25 | $20.47 | $20.06 | $20.31 | $19.11 | 92,637 |
| 2020-01-21 | $19.85 | $20.27 | $19.41 | $20.19 | $18.99 | 198,790 |
| 2020-01-17 | $20.09 | $20.25 | $19.65 | $19.90 | $18.72 | 247,170 |
| 2020-01-16 | $20.31 | $20.81 | $19.90 | $20.00 | $18.81 | 212,162 |
| 2020-01-15 | $20.05 | $20.36 | $19.75 | $20.10 | $18.91 | 152,357 |
| 2020-01-14 | $19.42 | $20.20 | $19.42 | $20.14 | $18.95 | 277,971 |
| 2020-01-13 | $20.10 | $20.10 | $19.31 | $19.40 | $18.25 | 474,734 |
| 2020-01-10 | $20.41 | $20.63 | $20.06 | $20.08 | $18.89 | 164,726 |
| 2020-01-09 | $21.07 | $21.07 | $20.38 | $20.38 | $19.17 | 125,079 |
| 2020-01-08 | $20.87 | $21.15 | $20.70 | $21.02 | $19.77 | 111,991 |
| 2020-01-07 | $20.86 | $21.20 | $20.60 | $20.81 | $19.58 | 222,474 |
| 2020-01-06 | $20.78 | $21.05 | $20.57 | $20.94 | $19.70 | 159,209 |
| 2020-01-03 | $20.76 | $21.15 | $20.76 | $20.99 | $19.75 | 212,003 |
| 2020-01-02 | $21.76 | $21.90 | $20.95 | $21.12 | $19.87 | 252,793 |
| 2019-12-31 | $21.49 | $22.02 | $21.49 | $21.74 | $20.45 | 147,363 |
| 2019-12-30 | $21.52 | $21.82 | $21.38 | $21.52 | $20.24 | 147,940 |
| 2019-12-27 | $21.61 | $21.84 | $21.36 | $21.54 | $20.26 | 116,352 |
| 2019-12-26 | $21.83 | $22.05 | $21.28 | $21.57 | $20.29 | 111,579 |
| 2019-12-24 | $22.07 | $22.12 | $21.61 | $21.76 | $20.47 | 71,551 |
| 2019-12-23 | $21.73 | $22.12 | $21.42 | $22.03 | $20.72 | 164,196 |
| 2019-12-20 | $21.75 | $21.94 | $21.59 | $21.62 | $20.34 | 737,704 |
| 2019-12-19 | $21.84 | $21.96 | $21.60 | $21.76 | $20.47 | 255,948 |
| 2019-12-18 | $21.31 | $21.88 | $21.31 | $21.86 | $20.56 | 121,576 |
| 2019-12-17 | $20.85 | $21.51 | $20.73 | $21.25 | $19.99 | 156,549 |
| 2019-12-16 | $20.77 | $21.27 | $20.76 | $20.84 | $19.61 | 326,395 |
| 2019-12-13 | $20.66 | $20.75 | $20.18 | $20.55 | $19.33 | 183,935 |
| 2019-12-12 | $20.41 | $20.98 | $20.25 | $20.72 | $19.49 | 182,598 |
| 2019-12-11 | $19.99 | $20.41 | $19.90 | $20.36 | $19.15 | 177,682 |
| 2019-12-10 | $20.20 | $20.37 | $19.88 | $20.01 | $18.82 | 188,577 |
| 2019-12-09 | $19.60 | $20.60 | $19.58 | $20.29 | $19.09 | 395,157 |
| 2019-12-06 | $19.17 | $19.70 | $19.06 | $19.57 | $18.41 | 350,396 |
| 2019-12-05 | $19.01 | $19.21 | $18.56 | $19.04 | $17.91 | 328,054 |
| 2019-12-04 | $18.68 | $19.28 | $18.68 | $19.12 | $17.80 | 295,925 |
| 2019-12-03 | $18.61 | $18.84 | $18.05 | $18.68 | $17.39 | 471,206 |
| 2019-12-02 | $19.52 | $19.70 | $18.85 | $18.95 | $17.64 | 501,570 |
| 2019-11-29 | $19.81 | $20.10 | $19.35 | $19.55 | $18.20 | 290,667 |
| 2019-11-27 | $20.21 | $20.21 | $19.31 | $19.97 | $18.59 | 796,485 |
| 2019-11-26 | $19.13 | $20.36 | $19.00 | $20.05 | $18.67 | 1,382,898 |
| 2019-11-25 | $24.29 | $25.30 | $24.10 | $25.20 | $23.46 | 213,472 |
| 2019-11-22 | $23.57 | $24.32 | $23.36 | $24.18 | $22.51 | 202,016 |
| 2019-11-21 | $24.05 | $24.17 | $23.25 | $23.41 | $21.79 | 323,837 |
| 2019-11-20 | $24.19 | $24.55 | $23.88 | $23.98 | $22.32 | 282,036 |
| 2019-11-19 | $24.01 | $24.53 | $23.83 | $24.32 | $22.64 | 290,437 |
| 2019-11-18 | $24.60 | $24.70 | $24.09 | $24.14 | $22.47 | 197,004 |
| 2019-11-15 | $24.37 | $24.66 | $23.67 | $24.59 | $22.89 | 303,029 |
| 2019-11-14 | $24.64 | $24.71 | $23.85 | $24.16 | $22.49 | 186,062 |
| 2019-11-13 | $24.96 | $25.01 | $24.44 | $24.69 | $22.99 | 145,690 |
| 2019-11-12 | $25.46 | $25.60 | $24.75 | $25.26 | $23.52 | 175,040 |
| 2019-11-11 | $25.89 | $25.94 | $25.00 | $25.35 | $23.60 | 192,424 |
| 2019-11-08 | $26.39 | $26.44 | $25.92 | $26.05 | $24.25 | 138,062 |
| 2019-11-07 | $27.33 | $27.94 | $26.37 | $26.39 | $24.57 | 173,964 |
| 2019-11-06 | $28.46 | $28.48 | $27.11 | $27.17 | $25.29 | 240,041 |
| 2019-11-05 | $27.71 | $28.78 | $27.71 | $28.60 | $26.63 | 181,360 |
| 2019-11-04 | $26.87 | $27.73 | $26.87 | $27.57 | $25.67 | 210,996 |
| 2019-11-01 | $26.11 | $26.72 | $26.11 | $26.63 | $24.79 | 123,834 |
| 2019-10-31 | $26.30 | $26.32 | $25.52 | $26.05 | $24.25 | 113,990 |
| 2019-10-30 | $26.32 | $26.44 | $25.99 | $26.26 | $24.45 | 119,593 |
| 2019-10-29 | $25.97 | $26.39 | $25.83 | $26.25 | $24.44 | 109,595 |
| 2019-10-28 | $25.89 | $26.19 | $25.83 | $25.98 | $24.19 | 94,822 |
| 2019-10-25 | $24.76 | $25.88 | $24.76 | $25.57 | $23.80 | 113,927 |
| 2019-10-24 | $25.53 | $25.53 | $24.74 | $25.04 | $23.31 | 102,675 |
| 2019-10-23 | $26.08 | $26.08 | $25.23 | $25.30 | $23.55 | 146,078 |
| 2019-10-22 | $25.77 | $26.21 | $25.55 | $26.14 | $24.34 | 213,673 |
| 2019-10-21 | $25.87 | $26.26 | $25.65 | $25.71 | $23.93 | 151,439 |
| 2019-10-18 | $25.38 | $25.74 | $25.26 | $25.53 | $23.77 | 93,973 |
| 2019-10-17 | $25.44 | $25.79 | $25.25 | $25.67 | $23.90 | 119,487 |
| 2019-10-16 | $24.68 | $25.41 | $24.68 | $25.31 | $23.56 | 125,732 |
| 2019-10-15 | $24.64 | $25.21 | $24.33 | $24.75 | $23.04 | 162,932 |
| 2019-10-14 | $24.18 | $24.85 | $23.82 | $24.63 | $22.93 | 239,205 |
| 2019-10-11 | $23.70 | $24.51 | $23.70 | $24.18 | $22.51 | 138,368 |
| 2019-10-10 | $23.38 | $23.84 | $23.27 | $23.29 | $21.68 | 108,453 |
| 2019-10-09 | $23.36 | $23.43 | $22.90 | $23.27 | $21.66 | 122,086 |
| 2019-10-08 | $23.23 | $23.62 | $22.93 | $23.37 | $21.76 | 175,825 |
| 2019-10-07 | $23.39 | $23.87 | $23.12 | $23.59 | $21.96 | 150,628 |
| 2019-10-04 | $23.88 | $23.88 | $23.12 | $23.57 | $21.94 | 130,585 |
| 2019-10-03 | $23.35 | $23.85 | $22.98 | $23.84 | $22.19 | 185,157 |
| 2019-10-02 | $24.25 | $24.34 | $23.16 | $23.41 | $21.79 | 150,637 |
| 2019-10-01 | $25.04 | $25.56 | $24.37 | $24.53 | $22.84 | 138,843 |
| 2019-09-30 | $25.22 | $25.26 | $24.81 | $24.86 | $23.14 | 186,157 |
| 2019-09-27 | $24.81 | $25.37 | $24.69 | $25.19 | $23.45 | 194,220 |
| 2019-09-26 | $24.54 | $24.97 | $24.35 | $24.85 | $23.13 | 184,286 |
| 2019-09-25 | $23.92 | $24.71 | $23.92 | $24.55 | $22.86 | 182,806 |
| 2019-09-24 | $24.11 | $24.56 | $23.85 | $23.88 | $22.23 | 298,673 |
| 2019-09-23 | $23.93 | $24.36 | $23.93 | $24.03 | $22.37 | 137,166 |
| 2019-09-20 | $24.15 | $24.69 | $24.04 | $24.18 | $22.51 | 285,111 |
| 2019-09-19 | $24.01 | $24.40 | $23.86 | $24.11 | $22.45 | 158,429 |
| 2019-09-18 | $24.49 | $24.49 | $23.73 | $24.00 | $22.34 | 243,625 |
| 2019-09-17 | $24.68 | $24.83 | $24.10 | $24.54 | $22.85 | 224,154 |
| 2019-09-16 | $24.95 | $25.19 | $24.55 | $24.72 | $23.01 | 198,555 |
| 2019-09-13 | $25.34 | $25.69 | $24.65 | $25.10 | $23.37 | 292,342 |
| 2019-09-12 | $24.75 | $25.26 | $24.28 | $25.08 | $23.35 | 169,833 |
| 2019-09-11 | $24.58 | $25.09 | $24.22 | $24.94 | $23.22 | 171,120 |
| 2019-09-10 | $24.03 | $24.74 | $24.00 | $24.66 | $22.96 | 236,631 |
| 2019-09-09 | $23.38 | $24.31 | $23.36 | $24.20 | $22.53 | 273,291 |
| 2019-09-06 | $23.25 | $23.73 | $22.85 | $23.49 | $21.69 | 237,708 |
| 2019-09-05 | $22.29 | $23.37 | $22.29 | $23.06 | $21.29 | 282,824 |
| 2019-09-04 | $20.91 | $22.47 | $20.91 | $21.97 | $20.29 | 391,837 |
| 2019-09-03 | $21.26 | $21.59 | $20.16 | $20.41 | $18.85 | 772,264 |
| 2019-08-30 | $21.13 | $22.17 | $20.79 | $21.52 | $19.87 | 417,539 |
| 2019-08-29 | $20.40 | $21.36 | $19.76 | $21.17 | $19.55 | 1,171,321 |
| 2019-08-28 | $19.25 | $21.83 | $18.78 | $21.22 | $19.59 | 1,287,601 |
| 2019-08-27 | $25.40 | $25.52 | $24.61 | $24.97 | $23.06 | 212,533 |
| 2019-08-26 | $24.91 | $25.39 | $24.43 | $25.24 | $23.30 | 142,286 |
| 2019-08-23 | $25.31 | $25.41 | $24.23 | $24.66 | $22.77 | 144,258 |
| 2019-08-22 | $25.08 | $25.88 | $24.85 | $25.61 | $23.65 | 220,054 |
| 2019-08-21 | $24.45 | $25.39 | $24.05 | $25.08 | $23.16 | 306,106 |
| 2019-08-20 | $23.98 | $24.24 | $23.65 | $24.10 | $22.25 | 355,414 |
| 2019-08-19 | $23.20 | $24.10 | $23.14 | $23.90 | $22.07 | 158,309 |
| 2019-08-16 | $22.59 | $23.10 | $22.53 | $22.86 | $21.11 | 118,906 |
| 2019-08-15 | $23.54 | $23.54 | $22.21 | $22.45 | $20.73 | 154,329 |
| 2019-08-14 | $24.01 | $24.03 | $23.55 | $23.60 | $21.79 | 171,771 |
| 2019-08-13 | $24.38 | $25.37 | $24.24 | $24.49 | $22.61 | 75,180 |
| 2019-08-12 | $24.38 | $24.58 | $24.04 | $24.40 | $22.53 | 89,374 |
| 2019-08-09 | $24.73 | $24.91 | $24.20 | $24.50 | $22.62 | 124,525 |
| 2019-08-08 | $25.40 | $25.40 | $24.28 | $24.87 | $22.96 | 169,752 |
| 2019-08-07 | $24.77 | $25.20 | $24.50 | $25.14 | $23.21 | 196,090 |
| 2019-08-06 | $24.55 | $25.22 | $24.55 | $25.08 | $23.16 | 207,444 |
| 2019-08-05 | $24.54 | $24.63 | $23.78 | $24.34 | $22.47 | 143,567 |
| 2019-08-02 | $24.88 | $25.32 | $24.38 | $25.07 | $23.15 | 106,113 |
| 2019-08-01 | $26.49 | $26.65 | $24.91 | $25.04 | $23.12 | 162,660 |
| 2019-07-31 | $26.00 | $26.69 | $25.88 | $26.33 | $24.31 | 118,669 |
| 2019-07-30 | $25.70 | $26.82 | $25.54 | $25.98 | $23.99 | 189,244 |
| 2019-07-29 | $25.22 | $26.03 | $25.10 | $25.91 | $23.92 | 132,550 |
| 2019-07-26 | $25.48 | $25.61 | $24.77 | $25.18 | $23.25 | 110,646 |
| 2019-07-25 | $26.03 | $26.03 | $25.16 | $25.32 | $23.38 | 112,621 |
| 2019-07-24 | $25.80 | $26.26 | $25.31 | $25.87 | $23.89 | 107,628 |
| 2019-07-23 | $25.50 | $25.87 | $25.16 | $25.78 | $23.80 | 93,853 |
| 2019-07-22 | $26.03 | $26.34 | $25.11 | $25.41 | $23.46 | 110,612 |
| 2019-07-19 | $25.78 | $26.08 | $25.45 | $25.97 | $23.98 | 123,765 |
| 2019-07-18 | $25.88 | $25.96 | $25.64 | $25.77 | $23.79 | 179,803 |
| 2019-07-17 | $26.60 | $26.60 | $25.85 | $25.94 | $23.95 | 94,817 |
| 2019-07-16 | $26.49 | $27.25 | $26.25 | $26.69 | $24.64 | 99,183 |
| 2019-07-15 | $27.12 | $27.43 | $25.97 | $26.61 | $24.57 | 146,121 |
| 2019-07-12 | $26.53 | $27.35 | $26.53 | $27.08 | $25.00 | 92,239 |
| 2019-07-11 | $25.99 | $26.68 | $25.99 | $26.56 | $24.52 | 119,366 |
| 2019-07-10 | $26.29 | $26.45 | $25.63 | $25.95 | $23.96 | 162,055 |
| 2019-07-09 | $26.76 | $26.88 | $26.04 | $26.20 | $24.19 | 140,985 |
| 2019-07-08 | $27.04 | $27.36 | $26.90 | $26.95 | $24.88 | 131,721 |
| 2019-07-05 | $26.59 | $27.21 | $26.45 | $27.18 | $25.10 | 81,304 |
| 2019-07-03 | $26.45 | $27.04 | $26.45 | $26.65 | $24.61 | 87,313 |
| 2019-07-02 | $26.76 | $26.76 | $26.31 | $26.45 | $24.42 | 240,566 |
| 2019-07-01 | $27.34 | $27.56 | $26.27 | $26.72 | $24.67 | 161,795 |
| 2019-06-28 | $26.75 | $27.22 | $26.75 | $27.00 | $24.93 | 225,942 |
| 2019-06-27 | $26.64 | $26.66 | $26.23 | $26.65 | $24.61 | 170,102 |
| 2019-06-26 | $26.46 | $27.32 | $26.40 | $26.40 | $24.38 | 126,491 |
| 2019-06-25 | $26.60 | $26.96 | $26.11 | $26.33 | $24.31 | 183,979 |
| 2019-06-24 | $27.15 | $27.40 | $26.56 | $26.62 | $24.58 | 217,647 |
| 2019-06-21 | $26.83 | $27.52 | $26.67 | $27.12 | $25.04 | 215,019 |
| 2019-06-20 | $27.69 | $27.86 | $27.00 | $27.01 | $24.94 | 121,568 |
| 2019-06-19 | $27.11 | $27.59 | $26.70 | $27.44 | $25.34 | 276,710 |
| 2019-06-18 | $26.89 | $27.46 | $26.81 | $27.15 | $25.07 | 226,819 |
| 2019-06-17 | $26.25 | $26.74 | $25.72 | $26.70 | $24.65 | 203,649 |
| 2019-06-14 | $26.28 | $26.45 | $25.98 | $26.26 | $24.25 | 223,987 |
| 2019-06-13 | $25.27 | $26.36 | $25.01 | $26.35 | $24.33 | 200,101 |
| 2019-06-12 | $25.60 | $25.74 | $24.82 | $25.01 | $23.09 | 118,509 |
| 2019-06-11 | $25.13 | $26.26 | $24.91 | $25.66 | $23.69 | 263,031 |
| 2019-06-10 | $25.05 | $25.67 | $24.61 | $24.99 | $23.07 | 227,769 |
| 2019-06-07 | $25.15 | $25.50 | $24.86 | $25.11 | $23.00 | 199,745 |
| 2019-06-06 | $25.52 | $25.52 | $24.48 | $24.91 | $22.82 | 330,636 |
| 2019-06-05 | $26.83 | $27.11 | $25.49 | $25.54 | $23.39 | 448,387 |
| 2019-06-04 | $26.72 | $27.12 | $26.33 | $26.67 | $24.43 | 419,405 |
| 2019-06-03 | $25.49 | $26.36 | $25.02 | $26.36 | $24.15 | 442,908 |
| 2019-05-31 | $27.83 | $28.14 | $25.69 | $25.76 | $23.60 | 737,642 |
| 2019-05-30 | $27.00 | $29.80 | $26.35 | $28.51 | $26.12 | 1,070,527 |
| 2019-05-29 | $32.25 | $32.32 | $30.64 | $30.71 | $28.13 | 248,640 |
| 2019-05-28 | $33.58 | $33.69 | $32.52 | $32.61 | $29.87 | 186,981 |
| 2019-05-24 | $33.35 | $33.51 | $32.91 | $33.47 | $30.66 | 89,277 |
| 2019-05-23 | $33.17 | $33.32 | $32.84 | $33.06 | $30.28 | 150,120 |
| 2019-05-22 | $33.85 | $33.99 | $33.38 | $33.43 | $30.62 | 84,517 |
| 2019-05-21 | $33.94 | $34.18 | $33.72 | $34.02 | $31.16 | 100,795 |
| 2019-05-20 | $33.52 | $33.88 | $33.30 | $33.81 | $30.97 | 69,849 |
| 2019-05-17 | $34.51 | $34.60 | $33.69 | $33.70 | $30.87 | 110,690 |
| 2019-05-16 | $35.23 | $35.39 | $34.73 | $34.76 | $31.84 | 119,378 |
| 2019-05-15 | $34.44 | $35.25 | $34.28 | $35.20 | $32.24 | 131,285 |
| 2019-05-14 | $34.18 | $34.89 | $33.72 | $34.63 | $31.72 | 90,334 |
| 2019-05-13 | $34.94 | $35.25 | $34.02 | $34.11 | $31.24 | 171,526 |
| 2019-05-10 | $35.96 | $35.96 | $35.13 | $35.59 | $32.60 | 114,928 |
| 2019-05-09 | $35.51 | $36.43 | $35.19 | $36.07 | $33.04 | 160,488 |
| 2019-05-08 | $35.03 | $36.12 | $35.03 | $35.51 | $32.53 | 148,312 |
| 2019-05-07 | $35.95 | $36.01 | $35.07 | $35.22 | $32.26 | 221,611 |
| 2019-05-06 | $36.35 | $36.76 | $35.98 | $36.23 | $33.19 | 165,016 |
| 2019-05-03 | $35.59 | $37.01 | $35.59 | $36.99 | $33.88 | 191,286 |
| 2019-05-02 | $34.64 | $35.57 | $34.51 | $35.45 | $32.47 | 241,657 |
| 2019-05-01 | $35.61 | $35.61 | $34.33 | $34.63 | $31.72 | 278,564 |
| 2019-04-30 | $35.99 | $36.27 | $35.52 | $35.65 | $32.66 | 155,750 |
| 2019-04-29 | $34.62 | $36.32 | $34.62 | $35.82 | $32.81 | 275,989 |
| 2019-04-26 | $33.82 | $34.71 | $33.75 | $34.61 | $31.70 | 207,113 |
| 2019-04-25 | $33.82 | $34.97 | $33.49 | $33.86 | $31.02 | 360,435 |
| 2019-04-24 | $33.52 | $34.00 | $33.45 | $33.98 | $31.13 | 188,066 |
| 2019-04-23 | $33.35 | $33.65 | $33.04 | $33.57 | $30.75 | 196,310 |
| 2019-04-22 | $32.64 | $33.23 | $32.64 | $33.14 | $30.36 | 218,655 |
| 2019-04-18 | $32.85 | $33.25 | $31.33 | $32.76 | $30.01 | 164,780 |
| 2019-04-17 | $33.27 | $33.70 | $32.65 | $32.91 | $30.15 | 184,334 |
| 2019-04-16 | $33.07 | $33.44 | $32.66 | $33.14 | $30.36 | 107,618 |
| 2019-04-15 | $33.47 | $33.93 | $32.88 | $32.94 | $30.17 | 179,399 |
| 2019-04-12 | $33.86 | $34.42 | $33.33 | $33.42 | $30.61 | 230,269 |
| 2019-04-11 | $34.26 | $34.40 | $33.49 | $33.78 | $30.94 | 186,277 |
| 2019-04-10 | $33.71 | $34.26 | $33.58 | $34.20 | $31.33 | 183,621 |
| 2019-04-09 | $34.22 | $34.35 | $33.58 | $33.63 | $30.81 | 134,344 |
| 2019-04-08 | $34.39 | $34.90 | $34.00 | $34.48 | $31.40 | 221,616 |
| 2019-04-05 | $34.18 | $34.96 | $34.13 | $34.43 | $31.35 | 189,775 |
| 2019-04-04 | $33.34 | $34.14 | $33.26 | $34.13 | $31.08 | 227,481 |
| 2019-04-03 | $34.05 | $34.12 | $33.03 | $33.34 | $30.36 | 240,698 |
| 2019-04-02 | $34.26 | $34.35 | $32.79 | $33.88 | $30.85 | 309,092 |
| 2019-04-01 | $36.43 | $36.67 | $34.25 | $34.27 | $31.21 | 284,489 |
| 2019-03-29 | $39.61 | $39.61 | $36.03 | $36.38 | $33.13 | 717,575 |
| 2019-03-28 | $37.03 | $40.21 | $36.23 | $40.06 | $36.48 | 1,287,777 |
| 2019-03-27 | $32.31 | $32.98 | $32.07 | $32.63 | $29.71 | 225,409 |
| 2019-03-26 | $32.44 | $32.65 | $32.05 | $32.29 | $29.40 | 219,824 |
| 2019-03-25 | $31.57 | $32.53 | $31.41 | $32.23 | $29.35 | 208,945 |
| 2019-03-22 | $32.60 | $32.78 | $31.38 | $31.66 | $28.83 | 380,155 |
| 2019-03-21 | $33.38 | $33.48 | $32.85 | $32.92 | $29.98 | 229,177 |
| 2019-03-20 | $33.80 | $33.97 | $33.23 | $33.38 | $30.40 | 146,898 |
| 2019-03-19 | $34.52 | $34.58 | $33.62 | $33.80 | $30.78 | 288,577 |
| 2019-03-18 | $33.72 | $34.49 | $33.54 | $34.41 | $31.33 | 222,955 |
| 2019-03-15 | $34.65 | $34.68 | $33.61 | $33.71 | $30.70 | 306,957 |
| 2019-03-14 | $34.43 | $34.76 | $34.11 | $34.58 | $31.49 | 91,493 |
| 2019-03-13 | $34.31 | $34.97 | $34.17 | $34.42 | $31.34 | 129,728 |
| 2019-03-12 | $34.87 | $34.87 | $34.22 | $34.23 | $31.17 | 103,232 |
| 2019-03-11 | $34.43 | $34.88 | $33.97 | $34.80 | $31.69 | 156,761 |
| 2019-03-08 | $34.49 | $34.63 | $33.97 | $34.27 | $31.21 | 126,884 |
| 2019-03-07 | $34.99 | $35.36 | $34.59 | $34.66 | $31.56 | 251,119 |
| 2019-03-06 | $35.26 | $35.32 | $34.80 | $34.98 | $31.85 | 235,511 |
| 2019-03-05 | $35.07 | $35.33 | $34.81 | $35.24 | $32.09 | 177,761 |
| 2019-03-04 | $35.20 | $35.22 | $34.78 | $34.97 | $31.84 | 172,932 |
| 2019-03-01 | $35.33 | $35.79 | $34.80 | $35.11 | $31.97 | 183,563 |
| 2019-02-28 | $35.12 | $35.34 | $34.80 | $35.03 | $31.90 | 171,988 |
| 2019-02-27 | $34.80 | $35.44 | $34.65 | $35.05 | $31.92 | 137,547 |
| 2019-02-26 | $34.97 | $35.25 | $34.55 | $34.83 | $31.72 | 193,922 |
| 2019-02-25 | $34.41 | $35.44 | $34.41 | $35.05 | $31.92 | 217,053 |
| 2019-02-22 | $33.75 | $34.45 | $33.75 | $34.18 | $31.12 | 99,450 |
| 2019-02-21 | $33.26 | $33.83 | $33.21 | $33.62 | $30.61 | 63,081 |
| 2019-02-20 | $32.86 | $33.65 | $32.82 | $33.52 | $30.52 | 124,421 |
| 2019-02-19 | $34.05 | $34.20 | $32.96 | $33.14 | $30.18 | 205,395 |
| 2019-02-15 | $33.25 | $34.35 | $33.09 | $34.12 | $31.07 | 247,969 |
| 2019-02-14 | $32.16 | $33.21 | $31.60 | $33.04 | $30.09 | 261,258 |
| 2019-02-13 | $32.22 | $32.97 | $32.08 | $32.79 | $29.86 | 179,814 |
| 2019-02-12 | $32.05 | $32.15 | $31.71 | $31.99 | $29.13 | 161,867 |
| 2019-02-11 | $32.12 | $32.38 | $31.72 | $32.01 | $29.15 | 96,098 |
| 2019-02-08 | $31.44 | $32.37 | $31.44 | $32.00 | $29.14 | 146,329 |
| 2019-02-07 | $30.80 | $31.99 | $30.80 | $31.52 | $28.70 | 154,471 |
| 2019-02-06 | $31.84 | $32.21 | $30.82 | $31.11 | $28.33 | 229,723 |
| 2019-02-05 | $31.87 | $32.47 | $31.66 | $32.36 | $29.47 | 157,898 |
| 2019-02-04 | $32.02 | $32.21 | $31.52 | $31.69 | $28.86 | 152,197 |
| 2019-02-01 | $32.06 | $32.78 | $31.83 | $31.96 | $29.10 | 164,543 |
| 2019-01-31 | $32.46 | $32.46 | $31.88 | $31.95 | $29.09 | 159,867 |
| 2019-01-30 | $32.84 | $32.84 | $32.10 | $32.50 | $29.59 | 104,241 |
| 2019-01-29 | $32.89 | $33.00 | $32.24 | $32.47 | $29.57 | 108,048 |
| 2019-01-28 | $33.03 | $33.23 | $32.48 | $32.88 | $29.94 | 100,345 |
| 2019-01-25 | $32.55 | $33.81 | $32.55 | $33.41 | $30.42 | 110,255 |
| 2019-01-24 | $33.10 | $33.10 | $32.17 | $32.23 | $29.35 | 165,528 |
| 2019-01-23 | $32.89 | $33.92 | $32.85 | $33.08 | $30.12 | 203,993 |
| 2019-01-22 | $33.76 | $34.14 | $32.74 | $32.86 | $29.92 | 153,765 |
| 2019-01-18 | $34.54 | $34.80 | $33.23 | $33.82 | $30.80 | 198,388 |
| 2019-01-17 | $33.42 | $34.19 | $33.34 | $34.17 | $31.11 | 222,471 |
| 2019-01-16 | $33.42 | $33.88 | $33.16 | $33.47 | $30.48 | 168,318 |
| 2019-01-15 | $33.23 | $34.02 | $33.15 | $33.52 | $30.52 | 156,102 |
| 2019-01-14 | $33.19 | $33.51 | $32.72 | $33.17 | $30.20 | 106,285 |
| 2019-01-11 | $33.09 | $33.62 | $32.84 | $33.38 | $30.40 | 96,958 |
| 2019-01-10 | $33.70 | $33.70 | $32.75 | $33.21 | $30.24 | 90,622 |
| 2019-01-09 | $33.46 | $34.51 | $33.10 | $34.24 | $31.18 | 156,601 |
| 2019-01-08 | $34.05 | $34.05 | $32.73 | $33.29 | $30.31 | 186,596 |
| 2019-01-07 | $33.31 | $33.96 | $32.79 | $33.79 | $30.77 | 173,384 |
| 2019-01-04 | $32.24 | $33.38 | $32.24 | $33.23 | $30.26 | 145,771 |
| 2019-01-03 | $31.94 | $32.92 | $31.47 | $31.91 | $29.06 | 208,970 |
| 2019-01-02 | $31.00 | $32.89 | $31.00 | $32.29 | $29.40 | 271,546 |
| 2018-12-31 | $31.26 | $31.80 | $30.80 | $31.62 | $28.79 | 154,509 |
| 2018-12-28 | $30.61 | $31.55 | $30.34 | $31.11 | $28.33 | 187,570 |
| 2018-12-27 | $29.52 | $30.58 | $29.00 | $30.52 | $27.79 | 193,680 |
| 2018-12-26 | $28.96 | $30.07 | $28.79 | $29.99 | $27.31 | 144,531 |
| 2018-12-24 | $29.31 | $29.94 | $28.76 | $28.77 | $26.20 | 95,169 |
| 2018-12-21 | $30.22 | $31.23 | $29.51 | $29.52 | $26.88 | 601,009 |
| 2018-12-20 | $30.70 | $31.15 | $29.92 | $30.05 | $27.36 | 228,619 |
| 2018-12-19 | $32.50 | $32.50 | $30.54 | $30.71 | $27.96 | 296,010 |
| 2018-12-18 | $32.23 | $33.06 | $32.06 | $32.51 | $29.60 | 227,536 |
| 2018-12-17 | $31.65 | $32.77 | $31.41 | $32.00 | $29.14 | 287,007 |
| 2018-12-14 | $31.95 | $33.38 | $31.58 | $31.59 | $28.77 | 196,960 |
| 2018-12-13 | $33.59 | $33.65 | $31.92 | $32.23 | $29.35 | 287,551 |
| 2018-12-12 | $33.57 | $34.36 | $32.80 | $33.81 | $30.60 | 268,414 |
| 2018-12-11 | $33.27 | $34.19 | $32.75 | $33.54 | $30.35 | 295,475 |
| 2018-12-10 | $33.37 | $33.39 | $31.45 | $32.67 | $29.57 | 583,245 |
| 2018-12-07 | $38.46 | $38.53 | $33.09 | $33.20 | $30.04 | 708,542 |
| 2018-12-06 | $40.66 | $40.66 | $38.01 | $38.57 | $34.90 | 408,491 |
| 2018-12-04 | $40.09 | $44.39 | $40.00 | $41.51 | $37.57 | 644,449 |
| 2018-12-03 | $37.82 | $37.91 | $35.60 | $36.88 | $33.38 | 326,673 |
| 2018-11-30 | $37.05 | $38.20 | $37.05 | $37.64 | $34.06 | 201,891 |
| 2018-11-29 | $36.93 | $37.70 | $36.68 | $37.02 | $33.50 | 120,161 |
| 2018-11-28 | $37.12 | $37.13 | $34.53 | $36.82 | $33.32 | 259,615 |
| 2018-11-27 | $37.77 | $38.75 | $37.16 | $37.19 | $33.66 | 164,044 |
| 2018-11-26 | $37.86 | $38.54 | $37.74 | $38.05 | $34.43 | 182,922 |
| 2018-11-23 | $37.59 | $38.10 | $37.37 | $37.50 | $33.94 | 75,306 |
| 2018-11-21 | $37.39 | $38.26 | $37.23 | $37.87 | $34.27 | 116,136 |
| 2018-11-20 | $37.46 | $37.88 | $36.81 | $37.30 | $33.76 | 145,023 |
| 2018-11-19 | $38.50 | $38.60 | $38.00 | $38.21 | $34.58 | 128,968 |
| 2018-11-16 | $38.66 | $38.66 | $37.85 | $38.50 | $34.84 | 201,641 |
| 2018-11-15 | $38.67 | $39.38 | $37.68 | $39.12 | $35.40 | 105,287 |
| 2018-11-14 | $39.58 | $40.61 | $38.52 | $38.79 | $35.10 | 95,829 |
| 2018-11-13 | $40.05 | $40.19 | $38.97 | $39.11 | $35.39 | 181,863 |
| 2018-11-12 | $39.44 | $40.37 | $39.35 | $39.89 | $36.10 | 135,136 |
| 2018-11-09 | $39.85 | $40.48 | $39.26 | $39.34 | $35.60 | 118,935 |
| 2018-11-08 | $39.39 | $40.85 | $38.34 | $40.34 | $36.51 | 140,750 |
| 2018-11-07 | $40.55 | $41.06 | $38.18 | $39.19 | $35.47 | 279,248 |
| 2018-11-06 | $40.46 | $40.95 | $39.88 | $40.80 | $36.92 | 149,524 |
| 2018-11-05 | $40.00 | $41.15 | $39.51 | $40.79 | $36.91 | 216,648 |
| 2018-11-02 | $40.40 | $40.57 | $39.51 | $40.21 | $36.39 | 133,119 |
| 2018-11-01 | $38.50 | $40.09 | $38.38 | $40.09 | $36.28 | 185,535 |
| 2018-10-31 | $40.82 | $40.88 | $38.41 | $38.51 | $34.85 | 216,897 |
| 2018-10-30 | $38.79 | $40.36 | $38.79 | $40.33 | $36.50 | 158,716 |
| 2018-10-29 | $38.52 | $39.51 | $38.39 | $38.66 | $34.99 | 164,169 |
| 2018-10-26 | $37.54 | $38.38 | $37.54 | $38.05 | $34.43 | 102,718 |
| 2018-10-25 | $37.03 | $38.13 | $36.95 | $37.97 | $34.36 | 151,682 |
| 2018-10-24 | $37.76 | $38.35 | $36.81 | $36.86 | $33.36 | 130,888 |
| 2018-10-23 | $37.28 | $38.02 | $36.50 | $37.68 | $34.10 | 134,210 |
| 2018-10-22 | $37.20 | $37.91 | $36.96 | $37.71 | $34.13 | 155,781 |
| 2018-10-19 | $37.77 | $37.99 | $37.03 | $37.06 | $33.54 | 163,358 |
| 2018-10-18 | $39.15 | $39.32 | $37.56 | $37.70 | $34.12 | 127,855 |
| 2018-10-17 | $39.34 | $39.57 | $38.73 | $39.23 | $35.50 | 109,706 |
| 2018-10-16 | $39.13 | $39.81 | $38.65 | $39.61 | $35.85 | 167,394 |
| 2018-10-15 | $38.50 | $39.29 | $38.22 | $38.98 | $35.28 | 200,325 |
| 2018-10-12 | $38.67 | $38.67 | $37.71 | $38.21 | $34.58 | 218,984 |
| 2018-10-11 | $38.60 | $39.66 | $38.05 | $38.12 | $34.50 | 234,300 |
| 2018-10-10 | $40.33 | $40.39 | $38.17 | $38.63 | $34.96 | 270,317 |
| 2018-10-09 | $40.50 | $40.84 | $39.81 | $40.41 | $36.57 | 226,182 |
| 2018-10-08 | $41.45 | $41.60 | $40.06 | $40.40 | $36.56 | 221,673 |
| 2018-10-05 | $38.97 | $39.35 | $38.56 | $39.31 | $35.57 | 238,049 |
| 2018-10-04 | $38.86 | $38.93 | $38.29 | $38.84 | $35.15 | 149,187 |
| 2018-10-03 | $38.95 | $39.40 | $38.64 | $38.86 | $35.17 | 196,190 |
| 2018-10-02 | $39.66 | $39.76 | $38.66 | $38.88 | $35.19 | 156,134 |
| 2018-10-01 | $42.03 | $42.03 | $39.65 | $39.73 | $35.95 | 190,779 |
| 2018-09-28 | $41.50 | $42.35 | $41.45 | $41.90 | $37.92 | 195,102 |
| 2018-09-27 | $40.75 | $42.15 | $40.35 | $41.55 | $37.60 | 182,577 |
| 2018-09-26 | $40.40 | $41.35 | $40.40 | $40.80 | $36.92 | 182,895 |
| 2018-09-25 | $40.05 | $40.50 | $39.85 | $40.40 | $36.56 | 176,817 |
| 2018-09-24 | $40.45 | $40.45 | $39.50 | $40.05 | $36.24 | 141,315 |
| 2018-09-21 | $40.90 | $41.70 | $40.50 | $40.55 | $36.70 | 398,702 |
| 2018-09-20 | $40.60 | $40.95 | $39.75 | $40.85 | $36.97 | 288,663 |
| 2018-09-19 | $41.25 | $41.55 | $40.10 | $40.35 | $36.52 | 375,579 |
| 2018-09-18 | $41.45 | $41.80 | $41.20 | $41.30 | $37.38 | 159,590 |
| 2018-09-17 | $42.60 | $42.80 | $41.30 | $41.55 | $37.60 | 214,710 |
| 2018-09-14 | $43.55 | $43.80 | $42.30 | $42.60 | $38.55 | 185,491 |
| 2018-09-13 | $42.95 | $43.70 | $42.90 | $43.50 | $39.37 | 247,385 |
| 2018-09-12 | $44.25 | $44.30 | $42.65 | $42.75 | $38.69 | 265,454 |
| 2018-09-11 | $45.00 | $45.35 | $44.25 | $44.35 | $40.14 | 223,380 |
| 2018-09-10 | $44.35 | $45.55 | $44.30 | $45.30 | $41.00 | 199,092 |
| 2018-09-07 | $43.35 | $45.15 | $43.20 | $44.35 | $39.96 | 311,926 |
| 2018-09-06 | $43.05 | $43.90 | $43.05 | $43.50 | $39.19 | 317,500 |
| 2018-09-05 | $42.85 | $43.55 | $42.23 | $43.10 | $38.83 | 446,441 |
| 2018-09-04 | $42.40 | $42.95 | $41.30 | $41.90 | $37.75 | 352,811 |
| 2018-08-31 | $42.35 | $43.25 | $41.96 | $42.60 | $38.38 | 290,142 |
| 2018-08-30 | $42.20 | $43.20 | $41.70 | $42.30 | $38.11 | 561,252 |
| 2018-08-29 | $48.45 | $48.95 | $40.28 | $41.80 | $37.66 | 1,339,729 |
| 2018-08-28 | $48.25 | $49.78 | $48.10 | $49.40 | $44.51 | 464,071 |
| 2018-08-27 | $51.15 | $51.15 | $46.85 | $47.75 | $43.02 | 356,088 |
| 2018-08-24 | $51.25 | $51.55 | $50.40 | $50.95 | $45.91 | 253,158 |
| 2018-08-23 | $51.50 | $52.06 | $51.15 | $51.25 | $46.18 | 263,676 |
| 2018-08-22 | $49.15 | $52.10 | $48.50 | $51.05 | $46.00 | 477,464 |
| 2018-08-21 | $49.90 | $50.30 | $49.08 | $49.30 | $44.42 | 237,097 |
| 2018-08-20 | $49.90 | $49.95 | $49.15 | $49.60 | $44.69 | 209,861 |
| 2018-08-17 | $49.70 | $50.15 | $49.30 | $49.60 | $44.69 | 104,752 |
| 2018-08-16 | $50.55 | $50.55 | $48.00 | $49.75 | $44.82 | 108,178 |
| 2018-08-15 | $51.40 | $51.40 | $49.65 | $50.10 | $45.14 | 97,704 |
| 2018-08-14 | $50.85 | $51.90 | $50.55 | $51.60 | $46.49 | 125,168 |
| 2018-08-13 | $51.00 | $51.00 | $50.05 | $50.55 | $45.55 | 69,950 |
| 2018-08-10 | $50.90 | $51.53 | $50.62 | $50.75 | $45.73 | 92,334 |
| 2018-08-09 | $50.15 | $51.50 | $50.15 | $51.05 | $46.00 | 131,218 |
| 2018-08-08 | $50.30 | $50.90 | $49.45 | $50.10 | $45.14 | 121,226 |
| 2018-08-07 | $50.25 | $50.65 | $49.75 | $50.15 | $45.18 | 67,004 |
| 2018-08-06 | $49.70 | $50.30 | $49.25 | $50.10 | $45.14 | 120,848 |
| 2018-08-03 | $49.95 | $50.40 | $49.40 | $49.65 | $44.73 | 66,461 |
| 2018-08-02 | $48.70 | $49.75 | $48.60 | $49.75 | $44.82 | 112,689 |
| 2018-08-01 | $49.85 | $49.85 | $48.10 | $48.80 | $43.97 | 116,136 |
| 2018-07-31 | $48.90 | $49.85 | $48.60 | $49.80 | $44.87 | 130,802 |
| 2018-07-30 | $48.80 | $49.25 | $47.96 | $48.45 | $43.65 | 111,549 |
| 2018-07-27 | $50.50 | $50.80 | $48.45 | $48.80 | $43.97 | 106,548 |
| 2018-07-26 | $49.85 | $50.65 | $49.65 | $50.30 | $45.32 | 99,880 |
| 2018-07-25 | $49.00 | $50.45 | $49.00 | $49.95 | $45.00 | 190,478 |
| 2018-07-24 | $49.40 | $49.70 | $48.71 | $49.00 | $44.15 | 234,652 |
| 2018-07-23 | $49.05 | $49.45 | $47.55 | $49.10 | $44.24 | 90,676 |
| 2018-07-20 | $49.25 | $49.80 | $49.00 | $49.05 | $44.19 | 82,083 |
| 2018-07-19 | $48.70 | $50.00 | $48.35 | $49.40 | $44.51 | 137,051 |
| 2018-07-18 | $49.15 | $49.45 | $48.30 | $49.05 | $44.19 | 146,109 |
| 2018-07-17 | $47.35 | $49.15 | $46.85 | $49.05 | $44.19 | 293,698 |
| 2018-07-16 | $46.80 | $47.70 | $46.60 | $47.30 | $42.62 | 133,530 |
| 2018-07-13 | $46.90 | $47.50 | $46.65 | $46.80 | $42.17 | 105,441 |
| 2018-07-12 | $47.40 | $47.45 | $45.95 | $47.05 | $42.39 | 148,184 |
| 2018-07-11 | $49.20 | $49.40 | $47.15 | $47.40 | $42.71 | 229,353 |
| 2018-07-10 | $49.15 | $49.50 | $48.95 | $49.50 | $44.60 | 167,247 |
| 2018-07-09 | $49.25 | $49.50 | $48.35 | $49.10 | $44.24 | 115,693 |
| 2018-07-06 | $49.00 | $49.85 | $49.00 | $49.25 | $44.37 | 91,802 |
| 2018-07-05 | $48.80 | $49.15 | $47.75 | $49.05 | $44.19 | 127,127 |
| 2018-07-03 | $49.10 | $49.40 | $48.55 | $48.60 | $43.79 | 99,635 |
| 2018-07-02 | $48.20 | $49.15 | $48.00 | $49.10 | $44.24 | 271,724 |
| 2018-06-29 | $49.05 | $49.55 | $48.10 | $48.30 | $43.52 | 188,453 |
| 2018-06-28 | $48.10 | $49.05 | $48.05 | $48.95 | $44.10 | 114,575 |
| 2018-06-27 | $49.40 | $49.55 | $48.00 | $48.05 | $43.29 | 102,820 |
| 2018-06-26 | $48.20 | $49.70 | $48.20 | $49.40 | $44.51 | 137,885 |
| 2018-06-25 | $48.15 | $49.30 | $47.60 | $48.25 | $43.47 | 382,267 |
| 2018-06-22 | $49.35 | $49.40 | $47.75 | $48.60 | $43.79 | 342,135 |
| 2018-06-21 | $49.15 | $49.25 | $48.20 | $48.90 | $44.06 | 275,475 |
| 2018-06-20 | $49.25 | $49.90 | $48.60 | $49.00 | $44.15 | 125,864 |
| 2018-06-19 | $48.75 | $49.60 | $48.61 | $49.15 | $44.28 | 146,407 |
| 2018-06-18 | $49.00 | $49.60 | $48.50 | $49.25 | $44.37 | 150,305 |
| 2018-06-15 | $48.40 | $49.65 | $48.11 | $49.30 | $44.42 | 229,127 |
| 2018-06-14 | $48.85 | $49.55 | $48.35 | $48.65 | $43.83 | 169,052 |
| 2018-06-13 | $49.05 | $49.80 | $48.40 | $48.65 | $43.83 | 262,231 |
| 2018-06-12 | $48.90 | $50.80 | $48.35 | $50.35 | $45.36 | 311,250 |
| 2018-06-11 | $52.45 | $52.75 | $51.70 | $51.70 | $46.58 | 132,103 |
| 2018-06-08 | $52.55 | $52.60 | $51.15 | $52.20 | $47.03 | 164,807 |
| 2018-06-07 | $53.50 | $53.73 | $52.45 | $52.75 | $47.35 | 205,696 |
| 2018-06-06 | $52.50 | $53.50 | $51.60 | $53.05 | $47.62 | 231,128 |
| 2018-06-05 | $52.35 | $52.62 | $50.35 | $51.95 | $46.63 | 167,102 |
| 2018-06-04 | $50.10 | $52.65 | $50.10 | $52.30 | $46.94 | 315,913 |
| 2018-06-01 | $48.40 | $50.75 | $47.35 | $50.10 | $44.97 | 373,648 |
| 2018-05-31 | $49.30 | $49.70 | $48.90 | $49.10 | $44.07 | 371,911 |
| 2018-05-30 | $46.05 | $49.85 | $45.70 | $49.20 | $44.16 | 1,152,281 |
| 2018-05-29 | $40.40 | $42.30 | $40.40 | $42.20 | $37.88 | 394,986 |
| 2018-05-25 | $41.15 | $41.35 | $40.55 | $40.75 | $36.58 | 107,135 |
| 2018-05-24 | $39.50 | $41.20 | $39.50 | $41.05 | $36.84 | 271,545 |
| 2018-05-23 | $39.40 | $40.25 | $39.15 | $39.50 | $35.45 | 210,147 |
| 2018-05-22 | $41.10 | $41.10 | $39.70 | $39.80 | $35.72 | 125,075 |
| 2018-05-21 | $40.95 | $41.10 | $40.83 | $40.95 | $36.75 | 73,778 |
| 2018-05-18 | $40.80 | $41.05 | $39.60 | $40.80 | $36.62 | 150,493 |
| 2018-05-17 | $40.05 | $40.80 | $40.05 | $40.65 | $36.49 | 136,122 |
| 2018-05-16 | $39.70 | $40.12 | $39.35 | $40.05 | $35.95 | 144,303 |
| 2018-05-15 | $39.35 | $39.85 | $39.10 | $39.50 | $35.45 | 110,414 |
| 2018-05-14 | $39.55 | $39.90 | $39.38 | $39.40 | $35.36 | 81,438 |
| 2018-05-11 | $39.75 | $40.20 | $39.48 | $39.50 | $35.45 | 89,785 |
| 2018-05-10 | $39.45 | $40.00 | $39.05 | $39.80 | $35.72 | 111,150 |
| 2018-05-09 | $39.30 | $39.70 | $38.85 | $39.45 | $35.41 | 102,662 |
| 2018-05-08 | $38.85 | $39.30 | $38.55 | $39.25 | $35.23 | 125,591 |
| 2018-05-07 | $38.65 | $39.05 | $38.10 | $38.95 | $34.96 | 114,257 |
| 2018-05-04 | $38.00 | $38.67 | $37.85 | $38.50 | $34.56 | 141,326 |
| 2018-05-03 | $38.35 | $38.60 | $37.89 | $38.25 | $34.33 | 85,495 |
| 2018-05-02 | $38.60 | $39.05 | $38.30 | $38.50 | $34.56 | 126,635 |
| 2018-05-01 | $39.20 | $39.20 | $37.85 | $38.60 | $34.65 | 304,202 |
| 2018-04-30 | $40.05 | $40.30 | $39.45 | $39.45 | $35.41 | 85,070 |
| 2018-04-27 | $40.20 | $40.60 | $39.80 | $39.90 | $35.81 | 129,317 |
| 2018-04-26 | $39.80 | $40.40 | $39.35 | $40.05 | $35.95 | 129,105 |
| 2018-04-25 | $38.20 | $40.00 | $38.10 | $39.70 | $35.63 | 183,656 |
| 2018-04-24 | $38.85 | $39.00 | $38.08 | $38.30 | $34.38 | 250,111 |
| 2018-04-23 | $38.95 | $39.30 | $38.60 | $38.65 | $34.69 | 95,110 |
| 2018-04-20 | $39.10 | $39.20 | $38.75 | $38.90 | $34.91 | 85,660 |
| 2018-04-19 | $39.45 | $39.65 | $38.65 | $39.25 | $35.23 | 64,309 |
| 2018-04-18 | $39.95 | $40.25 | $39.50 | $39.60 | $35.54 | 163,068 |
| 2018-04-17 | $40.30 | $40.30 | $39.48 | $39.80 | $35.72 | 241,949 |
| 2018-04-16 | $39.80 | $40.05 | $39.45 | $39.95 | $35.86 | 254,214 |
| 2018-04-13 | $39.85 | $40.05 | $39.30 | $39.40 | $35.36 | 189,162 |
| 2018-04-12 | $39.25 | $39.88 | $38.90 | $39.60 | $35.54 | 159,248 |
| 2018-04-11 | $38.95 | $39.25 | $38.70 | $39.00 | $35.00 | 203,903 |
| 2018-04-10 | $38.60 | $39.00 | $38.20 | $39.00 | $35.00 | 225,905 |
| 2018-04-09 | $38.95 | $39.20 | $38.15 | $38.20 | $34.11 | 173,413 |
| 2018-04-06 | $38.95 | $39.40 | $37.91 | $38.55 | $34.42 | 149,948 |
| 2018-04-05 | $37.95 | $39.55 | $37.95 | $39.10 | $34.92 | 357,739 |
| 2018-04-04 | $37.35 | $38.40 | $37.25 | $38.00 | $33.93 | 376,763 |
| 2018-04-03 | $38.50 | $38.50 | $36.05 | $37.55 | $33.53 | 306,254 |
| 2018-04-02 | $38.35 | $38.65 | $37.30 | $38.50 | $34.38 | 279,950 |
| 2018-03-29 | $38.00 | $42.25 | $37.70 | $38.40 | $34.29 | 1,313,713 |
| 2018-03-28 | $32.60 | $33.20 | $31.90 | $33.20 | $29.65 | 311,326 |
| 2018-03-27 | $32.85 | $33.50 | $32.50 | $32.60 | $29.11 | 120,773 |
| 2018-03-26 | $32.45 | $32.90 | $31.95 | $32.75 | $29.24 | 72,380 |
| 2018-03-23 | $32.45 | $32.75 | $31.90 | $31.95 | $28.53 | 143,192 |
| 2018-03-22 | $31.70 | $32.65 | $31.70 | $32.25 | $28.80 | 108,239 |
| 2018-03-21 | $31.85 | $32.35 | $31.85 | $32.05 | $28.62 | 39,108 |
| 2018-03-20 | $32.10 | $32.10 | $31.75 | $31.80 | $28.40 | 76,314 |
| 2018-03-19 | $32.05 | $32.35 | $31.26 | $32.10 | $28.66 | 77,992 |
| 2018-03-16 | $31.85 | $32.45 | $31.55 | $32.15 | $28.71 | 229,231 |
| 2018-03-15 | $32.00 | $32.10 | $31.40 | $31.95 | $28.53 | 288,774 |
| 2018-03-14 | $31.95 | $32.15 | $31.80 | $32.00 | $28.58 | 192,705 |
| 2018-03-13 | $31.85 | $32.25 | $31.80 | $31.95 | $28.53 | 89,699 |
| 2018-03-12 | $31.65 | $32.20 | $31.45 | $31.75 | $28.35 | 112,039 |
| 2018-03-09 | $31.80 | $31.80 | $31.25 | $31.65 | $28.26 | 192,427 |
| 2018-03-08 | $31.60 | $31.70 | $31.05 | $31.65 | $28.26 | 60,462 |
| 2018-03-07 | $31.50 | $31.95 | $31.50 | $31.60 | $28.22 | 74,494 |
| 2018-03-06 | $31.65 | $31.90 | $30.95 | $31.75 | $28.35 | 56,457 |
| 2018-03-05 | $31.50 | $31.85 | $30.95 | $31.50 | $28.13 | 61,626 |
| 2018-03-02 | $30.31 | $31.90 | $29.60 | $31.85 | $28.44 | 165,243 |
| 2018-03-01 | $31.00 | $31.15 | $30.20 | $30.50 | $27.24 | 121,095 |
| 2018-02-28 | $31.35 | $31.54 | $30.80 | $31.00 | $27.68 | 67,186 |
| 2018-02-27 | $31.95 | $32.05 | $31.05 | $31.15 | $27.82 | 51,159 |
| 2018-02-26 | $31.90 | $32.20 | $31.55 | $31.95 | $28.53 | 33,028 |
| 2018-02-23 | $31.40 | $31.95 | $31.15 | $31.85 | $28.44 | 52,248 |
| 2018-02-22 | $31.15 | $31.40 | $30.95 | $31.15 | $27.82 | 46,492 |
| 2018-02-21 | $30.95 | $31.70 | $30.95 | $31.20 | $27.86 | 72,333 |
| 2018-02-20 | $31.85 | $31.95 | $30.80 | $30.90 | $27.59 | 79,817 |
| 2018-02-16 | $32.35 | $32.85 | $32.05 | $32.20 | $28.75 | 70,616 |
| 2018-02-15 | $32.70 | $32.70 | $31.75 | $32.45 | $28.98 | 62,040 |
| 2018-02-14 | $30.90 | $32.70 | $30.00 | $32.30 | $28.84 | 316,270 |
| 2018-02-13 | $30.85 | $31.30 | $30.65 | $30.80 | $27.50 | 104,851 |
| 2018-02-12 | $30.85 | $31.35 | $30.20 | $30.90 | $27.59 | 69,484 |
| 2018-02-09 | $30.35 | $31.15 | $29.95 | $30.85 | $27.55 | 83,113 |
| 2018-02-08 | $31.00 | $31.00 | $30.10 | $30.15 | $26.92 | 150,770 |
| 2018-02-07 | $30.35 | $30.95 | $30.25 | $30.65 | $27.37 | 46,504 |
| 2018-02-06 | $28.75 | $30.45 | $28.15 | $30.15 | $26.92 | 76,054 |
| 2018-02-05 | $29.35 | $30.15 | $29.25 | $29.35 | $26.21 | 93,170 |
| 2018-02-02 | $30.55 | $30.85 | $29.60 | $29.65 | $26.48 | 71,799 |
| 2018-02-01 | $30.25 | $30.80 | $30.25 | $30.80 | $27.50 | 71,833 |
| 2018-01-31 | $31.50 | $31.55 | $30.50 | $30.60 | $27.32 | 68,844 |
| 2018-01-30 | $31.85 | $32.20 | $31.50 | $31.50 | $28.13 | 60,404 |
| 2018-01-29 | $32.15 | $32.45 | $32.05 | $32.15 | $28.71 | 69,102 |
| 2018-01-26 | $33.20 | $33.30 | $32.25 | $32.35 | $28.89 | 55,658 |
| 2018-01-25 | $33.40 | $33.40 | $32.60 | $33.15 | $29.60 | 95,388 |
| 2018-01-24 | $33.85 | $33.85 | $33.15 | $33.20 | $29.65 | 62,203 |
| 2018-01-23 | $33.45 | $33.75 | $33.15 | $33.70 | $30.09 | 69,471 |
| 2018-01-22 | $33.70 | $33.70 | $33.25 | $33.50 | $29.91 | 108,263 |
| 2018-01-19 | $32.50 | $33.95 | $32.40 | $33.75 | $30.14 | 95,781 |
| 2018-01-18 | $32.55 | $32.85 | $32.20 | $32.55 | $29.07 | 99,790 |
| 2018-01-17 | $32.70 | $33.00 | $32.50 | $32.55 | $29.07 | 90,711 |
| 2018-01-16 | $33.00 | $33.00 | $31.90 | $32.45 | $28.98 | 83,537 |
| 2018-01-12 | $32.45 | $32.90 | $31.80 | $32.85 | $29.33 | 54,106 |
| 2018-01-11 | $31.45 | $32.65 | $31.45 | $32.45 | $28.98 | 88,610 |
| 2018-01-10 | $31.60 | $31.85 | $31.15 | $31.45 | $28.08 | 90,291 |
| 2018-01-09 | $32.05 | $32.20 | $31.80 | $31.85 | $28.44 | 79,549 |
| 2018-01-08 | $32.20 | $32.75 | $31.73 | $32.10 | $28.66 | 113,398 |
| 2018-01-05 | $31.95 | $32.10 | $31.60 | $32.10 | $28.66 | 49,903 |
| 2018-01-04 | $31.75 | $32.00 | $31.30 | $31.90 | $28.49 | 68,057 |
| 2018-01-03 | $32.60 | $32.65 | $31.65 | $31.75 | $28.35 | 82,526 |
| 2018-01-02 | $32.25 | $32.65 | $31.95 | $32.55 | $29.07 | 102,784 |
| 2017-12-29 | $32.20 | $32.85 | $31.95 | $32.20 | $28.75 | 98,812 |
| 2017-12-28 | $32.70 | $32.70 | $31.90 | $32.15 | $28.71 | 90,389 |
| 2017-12-27 | $32.75 | $33.00 | $32.50 | $32.65 | $29.16 | 65,449 |
| 2017-12-26 | $32.10 | $32.85 | $32.10 | $32.70 | $29.20 | 54,713 |
| 2017-12-22 | $32.15 | $32.30 | $31.65 | $32.05 | $28.62 | 71,246 |
| 2017-12-21 | $31.85 | $32.20 | $31.45 | $32.00 | $28.58 | 48,382 |
| 2017-12-20 | $31.95 | $32.10 | $31.45 | $31.75 | $28.35 | 46,586 |
| 2017-12-19 | $31.45 | $31.90 | $31.38 | $31.70 | $28.31 | 56,541 |
| 2017-12-18 | $31.55 | $32.05 | $31.23 | $31.35 | $27.99 | 90,750 |
| 2017-12-15 | $30.15 | $31.45 | $30.15 | $31.30 | $27.95 | 260,416 |
| 2017-12-14 | $30.45 | $30.75 | $29.85 | $30.05 | $26.83 | 118,847 |
| 2017-12-13 | $30.05 | $30.58 | $29.90 | $30.50 | $27.24 | 63,039 |
| 2017-12-12 | $30.55 | $30.55 | $29.95 | $30.00 | $26.79 | 63,798 |
| 2017-12-11 | $30.70 | $30.70 | $30.25 | $30.40 | $27.15 | 57,171 |
| 2017-12-08 | $30.80 | $30.85 | $30.15 | $30.55 | $27.28 | 77,472 |
| 2017-12-07 | $30.50 | $31.40 | $30.50 | $30.75 | $27.46 | 256,212 |
| 2017-12-06 | $30.70 | $31.10 | $30.40 | $30.50 | $27.24 | 151,554 |
| 2017-12-05 | $29.80 | $31.00 | $29.50 | $30.60 | $27.32 | 231,949 |
| 2017-12-04 | $29.50 | $29.90 | $29.30 | $29.75 | $26.57 | 100,435 |
| 2017-12-01 | $29.30 | $29.40 | $27.90 | $29.15 | $26.03 | 88,527 |
| 2017-11-30 | $29.80 | $30.10 | $29.20 | $29.35 | $26.21 | 128,392 |
| 2017-11-29 | $28.85 | $30.15 | $28.85 | $29.85 | $26.54 | 110,030 |
| 2017-11-28 | $28.55 | $29.00 | $28.40 | $28.85 | $25.65 | 134,288 |
| 2017-11-27 | $28.60 | $29.00 | $28.20 | $28.35 | $25.20 | 221,748 |
| 2017-11-24 | $29.20 | $29.61 | $28.05 | $28.50 | $25.34 | 183,860 |
| 2017-11-22 | $32.40 | $32.40 | $29.45 | $29.55 | $26.27 | 231,473 |
| 2017-11-21 | $32.05 | $33.70 | $31.10 | $32.25 | $28.67 | 315,008 |
| 2017-11-20 | $28.40 | $29.45 | $28.40 | $28.90 | $25.69 | 139,803 |
| 2017-11-17 | $28.25 | $28.75 | $27.90 | $28.45 | $25.29 | 118,380 |
| 2017-11-16 | $27.65 | $28.40 | $27.60 | $28.05 | $24.94 | 80,630 |
| 2017-11-15 | $27.50 | $27.75 | $26.95 | $27.45 | $24.40 | 75,456 |
| 2017-11-14 | $27.00 | $27.78 | $27.00 | $27.70 | $24.63 | 75,997 |
| 2017-11-13 | $27.05 | $27.45 | $27.05 | $27.25 | $24.23 | 64,810 |
| 2017-11-10 | $26.75 | $27.45 | $26.75 | $27.15 | $24.14 | 76,048 |
| 2017-11-09 | $26.10 | $26.90 | $26.10 | $26.75 | $23.78 | 63,189 |
| 2017-11-08 | $26.65 | $27.00 | $26.09 | $26.35 | $23.43 | 104,641 |
| 2017-11-07 | $27.60 | $27.60 | $26.70 | $26.95 | $23.96 | 111,637 |
| 2017-11-06 | $27.65 | $27.85 | $27.45 | $27.65 | $24.58 | 46,805 |
| 2017-11-03 | $27.60 | $27.65 | $27.35 | $27.50 | $24.45 | 93,294 |
| 2017-11-02 | $27.25 | $27.55 | $26.95 | $27.50 | $24.45 | 94,525 |
| 2017-11-01 | $27.90 | $27.95 | $27.00 | $27.25 | $24.23 | 108,426 |
| 2017-10-31 | $27.75 | $28.00 | $27.35 | $27.70 | $24.63 | 99,583 |
| 2017-10-30 | $28.15 | $28.20 | $27.30 | $27.65 | $24.58 | 66,580 |
| 2017-10-27 | $28.15 | $28.45 | $28.00 | $28.20 | $25.07 | 85,345 |
| 2017-10-26 | $28.05 | $28.25 | $27.85 | $28.15 | $25.03 | 69,801 |
| 2017-10-25 | $27.90 | $28.35 | $27.50 | $28.00 | $24.89 | 55,273 |
| 2017-10-24 | $28.20 | $28.65 | $27.85 | $27.95 | $24.85 | 77,716 |
| 2017-10-23 | $28.60 | $29.00 | $27.75 | $28.05 | $24.94 | 129,847 |
| 2017-10-20 | $28.25 | $28.55 | $28.10 | $28.45 | $25.29 | 78,860 |
| 2017-10-19 | $28.15 | $28.40 | $27.85 | $27.95 | $24.85 | 90,901 |
| 2017-10-18 | $28.10 | $28.50 | $27.95 | $28.30 | $25.16 | 89,279 |
| 2017-10-17 | $27.70 | $28.10 | $27.55 | $27.95 | $24.85 | 135,706 |
| 2017-10-16 | $27.35 | $27.73 | $27.12 | $27.70 | $24.63 | 81,289 |
| 2017-10-13 | $27.25 | $27.60 | $27.10 | $27.20 | $24.18 | 71,141 |
| 2017-10-12 | $27.00 | $27.35 | $26.90 | $27.05 | $24.05 | 79,449 |
| 2017-10-11 | $27.20 | $27.30 | $26.75 | $27.10 | $24.09 | 83,872 |
| 2017-10-10 | $27.45 | $27.95 | $27.15 | $27.35 | $24.32 | 15,220 |
| 2017-10-09 | $27.75 | $27.75 | $27.05 | $27.30 | $24.27 | 76,700 |
| 2017-10-06 | $27.70 | $27.86 | $27.45 | $27.65 | $24.58 | 68,322 |
| 2017-10-05 | $28.00 | $28.35 | $27.75 | $27.95 | $24.85 | 82,951 |
| 2017-10-04 | $28.25 | $28.65 | $27.70 | $27.90 | $24.80 | 61,005 |
| 2017-10-03 | $28.25 | $28.50 | $28.05 | $28.40 | $25.25 | 98,926 |
| 2017-10-02 | $28.05 | $28.50 | $27.95 | $28.30 | $25.16 | 111,627 |
| 2017-09-29 | $28.10 | $28.55 | $27.95 | $28.00 | $24.89 | 107,742 |
| 2017-09-28 | $28.35 | $28.40 | $27.85 | $28.05 | $24.94 | 82,609 |
| 2017-09-27 | $27.50 | $28.55 | $27.30 | $28.30 | $25.16 | 125,721 |
| 2017-09-26 | $27.10 | $27.55 | $27.10 | $27.45 | $24.40 | 79,850 |
| 2017-09-25 | $27.00 | $27.55 | $26.70 | $26.95 | $23.96 | 105,651 |
| 2017-09-22 | $26.65 | $27.00 | $26.65 | $26.90 | $23.92 | 56,503 |
| 2017-09-21 | $27.30 | $27.30 | $26.60 | $26.70 | $23.74 | 91,734 |
| 2017-09-20 | $27.30 | $27.45 | $27.00 | $27.20 | $24.18 | 74,972 |
| 2017-09-19 | $27.50 | $27.75 | $27.30 | $27.35 | $24.32 | 78,909 |
| 2017-09-18 | $27.45 | $27.80 | $27.20 | $27.55 | $24.49 | 117,898 |
| 2017-09-15 | $27.25 | $27.40 | $26.85 | $27.35 | $24.32 | 195,200 |
| 2017-09-14 | $27.25 | $27.35 | $27.05 | $27.20 | $24.18 | 95,600 |
| 2017-09-13 | $27.30 | $27.70 | $27.10 | $27.30 | $24.27 | 127,073 |
| 2017-09-12 | $27.25 | $27.70 | $27.20 | $27.20 | $24.18 | 71,100 |
| 2017-09-11 | $27.35 | $27.50 | $27.10 | $27.25 | $24.23 | 74,303 |
| 2017-09-08 | $27.60 | $27.85 | $26.95 | $27.10 | $24.09 | 90,426 |
| 2017-09-07 | $27.60 | $28.00 | $27.55 | $27.80 | $24.60 | 132,840 |
| 2017-09-06 | $28.50 | $28.65 | $27.55 | $27.60 | $24.42 | 177,964 |
| 2017-09-05 | $27.30 | $28.50 | $27.00 | $28.45 | $25.17 | 273,702 |
| 2017-09-01 | $27.75 | $28.00 | $27.10 | $27.40 | $24.24 | 100,184 |
| 2017-08-31 | $27.55 | $28.40 | $27.14 | $27.75 | $24.55 | 195,177 |
| 2017-08-30 | $28.55 | $28.73 | $27.20 | $27.30 | $24.15 | 283,103 |
| 2017-08-29 | $28.20 | $29.95 | $26.35 | $28.50 | $25.22 | 1,180,105 |
| 2017-08-28 | $23.80 | $24.15 | $23.65 | $23.85 | $21.10 | 160,238 |
| 2017-08-25 | $23.25 | $23.85 | $23.15 | $23.70 | $20.97 | 74,941 |
| 2017-08-24 | $22.20 | $23.40 | $22.01 | $23.30 | $20.62 | 120,209 |
| 2017-08-23 | $21.85 | $22.30 | $21.85 | $21.95 | $19.42 | 126,536 |
| 2017-08-22 | $21.90 | $22.20 | $21.75 | $22.00 | $19.47 | 97,324 |
| 2017-08-21 | $22.40 | $22.40 | $21.50 | $21.80 | $19.29 | 163,599 |
| 2017-08-18 | $22.65 | $22.90 | $22.30 | $22.45 | $19.86 | 94,787 |
| 2017-08-17 | $23.30 | $23.50 | $22.80 | $22.90 | $20.26 | 70,736 |
| 2017-08-16 | $23.25 | $23.80 | $23.25 | $23.35 | $20.66 | 59,460 |
| 2017-08-15 | $24.25 | $24.25 | $23.05 | $23.10 | $20.44 | 61,939 |
| 2017-08-14 | $24.45 | $24.45 | $24.11 | $24.25 | $21.46 | 45,247 |
| 2017-08-11 | $24.65 | $24.90 | $24.25 | $24.25 | $21.46 | 67,138 |
| 2017-08-10 | $24.75 | $24.98 | $24.31 | $24.60 | $21.77 | 100,108 |
| 2017-08-09 | $24.25 | $25.30 | $24.25 | $24.90 | $22.03 | 124,722 |
| 2017-08-08 | $24.85 | $25.85 | $24.65 | $25.45 | $22.52 | 74,489 |
| 2017-08-07 | $25.30 | $25.30 | $24.65 | $24.70 | $21.85 | 66,336 |
| 2017-08-04 | $24.75 | $25.35 | $24.75 | $25.35 | $22.43 | 44,237 |
| 2017-08-03 | $24.70 | $25.30 | $24.43 | $24.75 | $21.90 | 101,666 |
| 2017-08-02 | $25.00 | $25.25 | $24.25 | $24.70 | $21.85 | 189,936 |
| 2017-08-01 | $24.75 | $25.30 | $24.50 | $25.10 | $22.21 | 121,926 |
| 2017-07-31 | $25.05 | $25.05 | $24.60 | $24.60 | $21.77 | 78,144 |
| 2017-07-28 | $24.75 | $25.10 | $24.55 | $24.95 | $22.08 | 123,968 |
| 2017-07-27 | $24.80 | $25.25 | $24.50 | $24.75 | $21.90 | 82,728 |
| 2017-07-26 | $24.95 | $24.95 | $24.50 | $24.80 | $21.94 | 42,621 |
| 2017-07-25 | $24.85 | $25.60 | $24.35 | $24.95 | $22.08 | 96,693 |
| 2017-07-24 | $24.80 | $24.88 | $24.35 | $24.65 | $21.81 | 144,050 |
| 2017-07-21 | $25.00 | $25.00 | $24.50 | $24.85 | $21.99 | 93,302 |
| 2017-07-20 | $24.50 | $25.05 | $24.50 | $24.90 | $22.03 | 80,992 |
| 2017-07-19 | $23.95 | $24.55 | $23.95 | $24.45 | $21.63 | 51,054 |
| 2017-07-18 | $24.10 | $24.30 | $23.80 | $23.90 | $21.15 | 66,444 |
| 2017-07-17 | $24.30 | $24.70 | $24.05 | $24.20 | $21.41 | 104,854 |
| 2017-07-14 | $23.85 | $24.38 | $23.85 | $24.30 | $21.50 | 85,084 |
| 2017-07-13 | $23.75 | $24.30 | $23.60 | $24.05 | $21.28 | 118,741 |
| 2017-07-12 | $23.90 | $24.45 | $23.75 | $23.80 | $21.06 | 169,932 |
| 2017-07-11 | $23.85 | $23.90 | $23.20 | $23.90 | $21.15 | 172,751 |
| 2017-07-10 | $24.50 | $24.58 | $23.65 | $23.85 | $21.10 | 93,813 |
| 2017-07-07 | $24.40 | $24.70 | $23.95 | $24.70 | $21.85 | 115,857 |
| 2017-07-06 | $25.75 | $25.85 | $24.23 | $24.45 | $21.63 | 256,275 |
| 2017-07-05 | $25.15 | $26.35 | $24.90 | $25.95 | $22.96 | 216,241 |
| 2017-07-03 | $25.35 | $25.55 | $24.60 | $24.75 | $21.90 | 64,981 |
| 2017-06-30 | $24.70 | $25.30 | $24.55 | $25.25 | $22.34 | 95,562 |
| 2017-06-29 | $24.45 | $24.90 | $24.05 | $24.55 | $21.72 | 91,469 |
| 2017-06-28 | $24.55 | $24.90 | $24.30 | $24.40 | $21.59 | 251,786 |
| 2017-06-27 | $24.05 | $24.45 | $23.90 | $24.40 | $21.59 | 107,159 |
| 2017-06-26 | $23.80 | $24.20 | $23.50 | $24.05 | $21.28 | 128,879 |
| 2017-06-23 | $22.85 | $23.85 | $22.70 | $23.80 | $21.06 | 145,934 |
| 2017-06-22 | $22.50 | $23.00 | $22.35 | $22.95 | $20.31 | 90,104 |
| 2017-06-21 | $22.75 | $22.85 | $22.40 | $22.55 | $19.95 | 100,684 |
| 2017-06-20 | $23.00 | $23.10 | $22.25 | $22.70 | $20.08 | 94,379 |
| 2017-06-19 | $22.30 | $22.95 | $22.18 | $22.95 | $20.31 | 129,430 |
| 2017-06-16 | $21.95 | $22.35 | $21.75 | $22.30 | $19.73 | 180,877 |
| 2017-06-15 | $22.25 | $22.45 | $21.85 | $22.25 | $19.69 | 78,601 |
| 2017-06-14 | $22.60 | $22.60 | $22.10 | $22.55 | $19.95 | 67,609 |
| 2017-06-13 | $23.30 | $23.30 | $22.45 | $22.55 | $19.95 | 117,985 |
| 2017-06-12 | $22.95 | $23.65 | $22.90 | $23.20 | $20.53 | 152,231 |
| 2017-06-09 | $22.55 | $23.15 | $22.45 | $23.05 | $20.39 | 115,634 |
| 2017-06-08 | $22.10 | $22.85 | $21.85 | $22.50 | $19.91 | 110,501 |
| 2017-06-07 | $21.95 | $22.20 | $21.65 | $22.10 | $19.55 | 79,423 |
| 2017-06-06 | $22.10 | $22.15 | $21.55 | $21.80 | $19.29 | 157,346 |
| 2017-06-05 | $22.15 | $22.45 | $21.90 | $22.30 | $19.73 | 137,305 |
| 2017-06-02 | $22.05 | $22.50 | $21.75 | $22.15 | $19.60 | 130,179 |
| 2017-06-01 | $21.15 | $22.05 | $21.00 | $22.00 | $19.35 | 156,887 |
| 2017-05-31 | $21.30 | $21.30 | $20.50 | $21.10 | $18.56 | 215,141 |
| 2017-05-30 | $21.40 | $21.70 | $21.20 | $21.40 | $18.82 | 188,210 |
| 2017-05-26 | $22.15 | $22.35 | $20.80 | $21.40 | $18.82 | 438,169 |
| 2017-05-25 | $20.75 | $22.95 | $20.55 | $22.15 | $19.48 | 469,235 |
| 2017-05-24 | $22.10 | $22.45 | $21.80 | $22.40 | $19.70 | 297,753 |
| 2017-05-23 | $22.35 | $22.50 | $22.10 | $22.25 | $19.57 | 231,577 |
| 2017-05-22 | $22.15 | $22.70 | $22.10 | $22.30 | $19.62 | 149,485 |
| 2017-05-19 | $21.85 | $22.20 | $21.60 | $22.15 | $19.48 | 129,988 |
| 2017-05-18 | $21.90 | $22.05 | $21.55 | $21.85 | $19.22 | 203,776 |
| 2017-05-17 | $22.40 | $22.45 | $21.80 | $21.85 | $19.22 | 118,074 |
| 2017-05-16 | $23.35 | $23.35 | $22.35 | $22.70 | $19.97 | 186,766 |
| 2017-05-15 | $23.20 | $23.55 | $23.20 | $23.45 | $20.63 | 382,204 |
| 2017-05-12 | $23.00 | $23.20 | $22.90 | $23.20 | $20.41 | 168,347 |
| 2017-05-11 | $23.00 | $23.40 | $22.85 | $23.20 | $20.41 | 141,907 |
| 2017-05-10 | $23.30 | $23.50 | $22.90 | $23.30 | $20.50 | 141,383 |
| 2017-05-09 | $23.35 | $23.80 | $23.20 | $23.60 | $20.76 | 103,933 |
| 2017-05-08 | $23.65 | $24.05 | $23.15 | $23.25 | $20.45 | 98,820 |
| 2017-05-05 | $23.45 | $23.75 | $23.15 | $23.55 | $20.72 | 57,634 |
| 2017-05-04 | $23.65 | $23.75 | $23.15 | $23.30 | $20.50 | 69,633 |
| 2017-05-03 | $23.85 | $23.95 | $23.38 | $23.60 | $20.76 | 91,866 |
| 2017-05-02 | $23.75 | $24.20 | $23.58 | $23.90 | $21.02 | 93,704 |
| 2017-05-01 | $23.55 | $24.15 | $23.10 | $23.70 | $20.85 | 95,482 |
| 2017-04-28 | $23.85 | $24.10 | $23.35 | $23.40 | $20.58 | 101,934 |
| 2017-04-27 | $24.20 | $24.46 | $23.55 | $23.95 | $21.07 | 89,401 |
| 2017-04-26 | $23.70 | $24.35 | $23.70 | $24.10 | $21.20 | 125,871 |
| 2017-04-25 | $23.90 | $24.15 | $23.55 | $23.60 | $20.76 | 68,636 |
| 2017-04-24 | $24.15 | $24.35 | $23.70 | $23.70 | $20.85 | 83,119 |
| 2017-04-21 | $24.40 | $24.50 | $23.65 | $23.75 | $20.89 | 96,666 |
| 2017-04-20 | $23.55 | $24.40 | $23.55 | $24.30 | $21.37 | 198,403 |
| 2017-04-19 | $23.35 | $23.70 | $23.05 | $23.35 | $20.54 | 132,835 |
| 2017-04-18 | $23.30 | $23.45 | $22.95 | $23.25 | $20.45 | 103,207 |
| 2017-04-17 | $22.95 | $23.60 | $22.80 | $23.35 | $20.54 | 176,529 |
| 2017-04-13 | $23.30 | $23.40 | $22.65 | $22.95 | $20.19 | 121,206 |
| 2017-04-12 | $23.60 | $23.60 | $23.10 | $23.30 | $20.50 | 214,545 |
| 2017-04-11 | $23.35 | $23.95 | $23.20 | $23.70 | $20.85 | 121,867 |
| 2017-04-10 | $23.05 | $23.80 | $23.00 | $23.50 | $20.67 | 143,473 |
| 2017-04-07 | $23.15 | $23.45 | $22.95 | $23.10 | $20.32 | 108,290 |
| 2017-04-06 | $23.40 | $23.75 | $23.15 | $23.25 | $20.45 | 167,999 |
| 2017-04-05 | $24.30 | $24.45 | $23.20 | $23.35 | $20.54 | 161,390 |
| 2017-04-04 | $24.00 | $24.90 | $24.00 | $24.25 | $21.33 | 172,017 |
| 2017-04-03 | $24.95 | $25.00 | $23.70 | $24.00 | $21.11 | 158,444 |
| 2017-03-31 | $24.25 | $25.10 | $24.10 | $24.95 | $21.95 | 213,328 |
| 2017-03-30 | $24.15 | $24.50 | $23.90 | $24.30 | $21.37 | 89,919 |
| 2017-03-29 | $24.05 | $24.50 | $23.95 | $24.30 | $21.37 | 72,079 |
| 2017-03-28 | $23.80 | $24.50 | $23.75 | $24.20 | $21.17 | 94,955 |
| 2017-03-27 | $23.20 | $24.00 | $23.20 | $23.90 | $20.91 | 113,532 |
| 2017-03-24 | $24.10 | $24.35 | $23.38 | $23.40 | $20.47 | 139,865 |
| 2017-03-23 | $23.45 | $24.20 | $23.45 | $24.00 | $21.00 | 146,235 |
| 2017-03-22 | $24.20 | $24.20 | $23.10 | $23.45 | $20.52 | 256,408 |
| 2017-03-21 | $24.75 | $24.75 | $23.75 | $24.35 | $21.30 | 456,224 |
| 2017-03-20 | $21.15 | $25.20 | $21.00 | $25.00 | $21.87 | 725,137 |
| 2017-03-17 | $23.70 | $23.70 | $22.60 | $23.60 | $20.65 | 521,791 |
| 2017-03-16 | $23.00 | $24.00 | $22.95 | $23.50 | $20.56 | 450,503 |
| 2017-03-15 | $22.70 | $23.30 | $22.45 | $23.00 | $20.12 | 169,233 |
| 2017-03-14 | $22.05 | $22.65 | $21.80 | $22.50 | $19.69 | 105,684 |
| 2017-03-13 | $22.65 | $22.65 | $21.80 | $22.15 | $19.38 | 133,954 |
| 2017-03-10 | $22.55 | $22.80 | $22.45 | $22.60 | $19.77 | 142,880 |
| 2017-03-09 | $22.80 | $22.80 | $22.15 | $22.45 | $19.64 | 122,658 |
| 2017-03-08 | $22.80 | $23.80 | $22.80 | $22.90 | $20.04 | 187,093 |
| 2017-03-07 | $22.55 | $22.70 | $21.40 | $22.65 | $19.82 | 351,831 |
| 2017-03-06 | $23.40 | $23.40 | $22.60 | $22.70 | $19.86 | 332,968 |
| 2017-03-03 | $24.35 | $24.75 | $23.50 | $23.60 | $20.65 | 88,048 |
| 2017-03-02 | $24.70 | $24.70 | $24.10 | $24.40 | $21.35 | 90,784 |
| 2017-03-01 | $24.50 | $24.88 | $24.50 | $24.75 | $21.65 | 101,646 |
| 2017-02-28 | $25.05 | $25.20 | $23.95 | $24.25 | $21.22 | 151,530 |
| 2017-02-27 | $25.05 | $25.50 | $24.90 | $25.30 | $22.14 | 95,466 |
| 2017-02-24 | $24.65 | $25.30 | $24.40 | $25.20 | $22.05 | 98,053 |
| 2017-02-23 | $25.25 | $25.50 | $24.75 | $24.85 | $21.74 | 65,627 |
| 2017-02-22 | $24.80 | $25.38 | $24.80 | $25.30 | $22.14 | 95,663 |
| 2017-02-21 | $25.80 | $25.95 | $24.50 | $24.80 | $21.70 | 140,310 |
| 2017-02-17 | $25.30 | $25.75 | $25.20 | $25.75 | $22.53 | 92,267 |
| 2017-02-16 | $24.80 | $25.45 | $24.80 | $25.35 | $22.18 | 132,739 |
| 2017-02-15 | $24.90 | $25.90 | $23.95 | $24.80 | $21.70 | 340,166 |
| 2017-02-14 | $26.20 | $26.50 | $25.90 | $26.35 | $23.05 | 120,472 |
| 2017-02-13 | $26.65 | $26.70 | $26.15 | $26.35 | $23.05 | 67,569 |
| 2017-02-10 | $26.65 | $27.05 | $26.35 | $26.45 | $23.14 | 82,796 |
| 2017-02-09 | $25.90 | $26.70 | $25.80 | $26.40 | $23.10 | 138,264 |
| 2017-02-08 | $25.45 | $26.05 | $24.95 | $25.85 | $22.62 | 124,421 |
| 2017-02-07 | $26.05 | $26.45 | $25.40 | $25.50 | $22.31 | 138,423 |
| 2017-02-06 | $25.80 | $26.40 | $25.80 | $26.20 | $22.92 | 80,144 |
| 2017-02-03 | $25.70 | $26.05 | $25.30 | $26.05 | $22.79 | 97,177 |
| 2017-02-02 | $26.55 | $26.55 | $25.65 | $25.65 | $22.44 | 99,439 |
| 2017-02-01 | $27.35 | $27.50 | $26.55 | $26.70 | $23.36 | 95,965 |
| 2017-01-31 | $27.45 | $27.60 | $26.75 | $27.15 | $23.75 | 173,212 |
| 2017-01-30 | $27.30 | $28.00 | $27.20 | $27.75 | $24.28 | 299,134 |
| 2017-01-27 | $26.45 | $26.45 | $25.80 | $26.25 | $22.97 | 103,161 |
| 2017-01-26 | $27.10 | $27.25 | $26.48 | $26.50 | $23.19 | 72,087 |
| 2017-01-25 | $27.25 | $27.45 | $26.85 | $27.05 | $23.67 | 63,053 |
| 2017-01-24 | $26.35 | $27.25 | $26.30 | $27.00 | $23.62 | 78,792 |
| 2017-01-23 | $26.45 | $26.50 | $25.90 | $26.20 | $22.92 | 115,406 |
| 2017-01-20 | $26.20 | $26.70 | $26.20 | $26.50 | $23.19 | 74,310 |
| 2017-01-19 | $26.20 | $26.35 | $25.80 | $26.15 | $22.88 | 210,987 |
| 2017-01-18 | $26.55 | $26.60 | $25.80 | $26.10 | $22.84 | 256,104 |
| 2017-01-17 | $26.45 | $26.95 | $26.40 | $26.60 | $23.27 | 82,316 |
| 2017-01-13 | $26.30 | $26.70 | $26.30 | $26.55 | $23.23 | 109,161 |
| 2017-01-12 | $27.00 | $27.05 | $26.10 | $26.30 | $23.01 | 186,929 |
| 2017-01-11 | $27.15 | $27.35 | $26.70 | $27.20 | $23.80 | 105,656 |
| 2017-01-10 | $27.30 | $27.60 | $27.05 | $27.15 | $23.75 | 111,349 |
| 2017-01-09 | $27.85 | $28.10 | $26.95 | $27.15 | $23.75 | 150,231 |
| 2017-01-06 | $28.25 | $28.70 | $27.65 | $28.00 | $24.50 | 204,595 |
| 2017-01-05 | $28.60 | $28.65 | $27.70 | $28.05 | $24.54 | 101,258 |
| 2017-01-04 | $28.60 | $29.18 | $28.60 | $29.00 | $25.37 | 135,845 |
| 2017-01-03 | $29.10 | $29.40 | $28.35 | $28.60 | $25.02 | 104,298 |
| 2016-12-30 | $28.85 | $29.35 | $28.35 | $28.75 | $25.15 | 175,930 |
| 2016-12-29 | $28.75 | $29.10 | $28.50 | $28.75 | $25.15 | 50,509 |
| 2016-12-28 | $28.85 | $28.95 | $28.35 | $28.70 | $25.11 | 110,254 |
| 2016-12-27 | $28.65 | $29.20 | $28.40 | $28.80 | $25.20 | 56,880 |
| 2016-12-23 | $28.85 | $29.10 | $28.45 | $28.65 | $25.07 | 49,712 |
| 2016-12-22 | $29.75 | $29.75 | $28.75 | $28.80 | $25.20 | 69,558 |
| 2016-12-21 | $30.50 | $30.65 | $29.60 | $29.70 | $25.99 | 74,278 |
| 2016-12-20 | $30.45 | $30.80 | $30.15 | $30.75 | $26.90 | 94,605 |
| 2016-12-19 | $30.35 | $30.65 | $30.10 | $30.30 | $26.51 | 109,961 |
| 2016-12-16 | $30.20 | $30.60 | $29.95 | $30.35 | $26.55 | 293,093 |
| 2016-12-15 | $30.60 | $31.20 | $29.90 | $30.05 | $26.29 | 194,228 |
| 2016-12-14 | $31.35 | $31.60 | $30.95 | $31.30 | $27.39 | 117,836 |
| 2016-12-13 | $31.50 | $31.80 | $31.15 | $31.35 | $27.43 | 174,855 |
| 2016-12-12 | $31.65 | $31.95 | $31.00 | $31.40 | $27.47 | 147,161 |
| 2016-12-09 | $31.75 | $31.95 | $31.25 | $31.85 | $27.87 | 162,012 |
| 2016-12-08 | $30.05 | $31.80 | $30.05 | $31.70 | $27.74 | 185,553 |
| 2016-12-07 | $29.65 | $30.05 | $29.00 | $30.05 | $26.29 | 120,084 |
| 2016-12-06 | $29.20 | $29.55 | $28.70 | $29.50 | $25.81 | 215,397 |
| 2016-12-05 | $28.50 | $29.35 | $28.50 | $29.05 | $25.42 | 231,852 |
| 2016-12-02 | $28.85 | $29.00 | $28.15 | $28.25 | $24.72 | 79,633 |
| 2016-12-01 | $28.20 | $29.15 | $28.00 | $28.70 | $25.11 | 135,442 |
| 2016-11-30 | $29.45 | $29.65 | $28.25 | $28.25 | $24.72 | 139,028 |
| 2016-11-29 | $29.60 | $29.85 | $29.05 | $29.30 | $25.52 | 160,751 |
| 2016-11-28 | $29.05 | $29.70 | $29.00 | $29.35 | $25.56 | 178,041 |
| 2016-11-25 | $28.55 | $30.15 | $28.38 | $29.35 | $25.56 | 159,218 |
| 2016-11-23 | $29.35 | $29.50 | $28.15 | $28.40 | $24.73 | 172,272 |
| 2016-11-22 | $28.00 | $30.15 | $27.50 | $29.50 | $25.69 | 512,042 |
| 2016-11-21 | $26.15 | $26.50 | $25.60 | $25.75 | $22.43 | 175,210 |
| 2016-11-18 | $26.55 | $26.60 | $26.00 | $26.10 | $22.73 | 116,283 |
| 2016-11-17 | $26.40 | $26.75 | $26.15 | $26.50 | $23.08 | 70,725 |
| 2016-11-16 | $26.00 | $26.45 | $26.00 | $26.30 | $22.91 | 105,329 |
| 2016-11-15 | $26.20 | $26.25 | $25.85 | $26.00 | $22.64 | 64,053 |
| 2016-11-14 | $25.95 | $26.60 | $25.45 | $26.40 | $22.99 | 193,416 |
| 2016-11-11 | $25.20 | $26.00 | $25.10 | $25.75 | $22.43 | 142,366 |
| 2016-11-10 | $24.15 | $25.40 | $24.05 | $25.20 | $21.95 | 148,650 |
| 2016-11-09 | $22.80 | $23.95 | $22.50 | $23.85 | $20.77 | 128,810 |
| 2016-11-08 | $22.75 | $23.45 | $22.30 | $23.35 | $20.34 | 96,306 |
| 2016-11-07 | $22.10 | $22.95 | $21.60 | $22.70 | $19.77 | 143,280 |
| 2016-11-04 | $20.70 | $22.00 | $20.70 | $21.55 | $18.77 | 98,701 |
| 2016-11-03 | $21.30 | $21.65 | $20.60 | $20.70 | $18.03 | 130,051 |
| 2016-11-02 | $21.30 | $21.70 | $21.05 | $21.15 | $18.42 | 60,681 |
| 2016-11-01 | $22.00 | $22.13 | $21.15 | $21.45 | $18.68 | 64,649 |
| 2016-10-31 | $21.75 | $22.05 | $21.60 | $22.05 | $19.20 | 49,147 |
| 2016-10-28 | $21.50 | $21.80 | $21.35 | $21.75 | $18.94 | 48,950 |
| 2016-10-27 | $21.95 | $21.95 | $21.35 | $21.50 | $18.73 | 66,401 |
| 2016-10-26 | $21.75 | $22.30 | $21.50 | $21.85 | $19.03 | 56,733 |
| 2016-10-25 | $22.10 | $22.20 | $21.50 | $21.85 | $19.03 | 78,044 |
| 2016-10-24 | $21.95 | $22.50 | $21.95 | $22.30 | $19.42 | 68,919 |
| 2016-10-21 | $21.90 | $22.05 | $21.65 | $22.00 | $19.16 | 42,217 |
| 2016-10-20 | $22.65 | $22.70 | $22.03 | $22.05 | $19.20 | 66,904 |
| 2016-10-19 | $22.15 | $22.80 | $22.10 | $22.60 | $19.68 | 108,179 |
| 2016-10-18 | $21.65 | $22.15 | $21.33 | $22.10 | $19.25 | 89,327 |
| 2016-10-17 | $21.55 | $21.90 | $21.25 | $21.30 | $18.55 | 62,416 |
| 2016-10-14 | $21.81 | $22.05 | $21.56 | $21.71 | $18.91 | 62,139 |
| 2016-10-13 | $22.05 | $22.15 | $21.62 | $21.80 | $18.99 | 101,603 |
| 2016-10-12 | $22.37 | $22.48 | $21.96 | $22.30 | $19.42 | 81,902 |
| 2016-10-11 | $22.58 | $22.63 | $22.06 | $22.20 | $19.33 | 78,452 |
| 2016-10-10 | $21.73 | $22.60 | $21.73 | $22.57 | $19.66 | 116,232 |
| 2016-10-07 | $22.26 | $22.29 | $21.67 | $21.79 | $18.98 | 84,091 |
| 2016-10-06 | $21.79 | $22.30 | $21.54 | $22.16 | $19.30 | 137,051 |
| 2016-10-05 | $21.24 | $21.88 | $21.15 | $21.82 | $19.00 | 83,660 |
| 2016-10-04 | $21.17 | $21.35 | $21.00 | $21.19 | $18.46 | 76,805 |
| 2016-10-03 | $21.51 | $21.51 | $21.19 | $21.21 | $18.47 | 90,037 |
| 2016-09-30 | $21.31 | $21.58 | $21.12 | $21.48 | $18.71 | 94,924 |
| 2016-09-29 | $21.62 | $21.83 | $21.21 | $21.22 | $18.48 | 119,284 |
| 2016-09-28 | $21.37 | $21.70 | $21.08 | $21.57 | $18.79 | 170,395 |
| 2016-09-27 | $21.72 | $21.75 | $21.32 | $21.44 | $18.67 | 156,141 |
| 2016-09-26 | $22.26 | $22.43 | $21.47 | $21.76 | $18.95 | 125,401 |
| 2016-09-23 | $22.39 | $22.58 | $22.20 | $22.50 | $19.60 | 141,436 |
| 2016-09-22 | $21.91 | $22.56 | $21.83 | $22.43 | $19.54 | 163,549 |
| 2016-09-21 | $21.58 | $21.73 | $21.40 | $21.71 | $18.91 | 108,154 |
| 2016-09-20 | $21.38 | $21.75 | $21.08 | $21.56 | $18.78 | 361,032 |
| 2016-09-19 | $21.17 | $21.29 | $20.90 | $21.23 | $18.49 | 178,476 |
| 2016-09-16 | $20.91 | $21.23 | $20.81 | $20.99 | $18.28 | 375,390 |
| 2016-09-15 | $20.70 | $21.15 | $20.51 | $20.96 | $18.25 | 134,149 |
| 2016-09-14 | $21.00 | $21.16 | $20.60 | $20.86 | $18.17 | 222,373 |
| 2016-09-13 | $21.22 | $21.50 | $20.81 | $21.06 | $18.34 | 124,942 |
| 2016-09-12 | $20.85 | $21.48 | $20.77 | $21.40 | $18.64 | 216,117 |
| 2016-09-09 | $21.48 | $21.64 | $20.97 | $21.04 | $18.32 | 215,484 |
| 2016-09-08 | $22.13 | $22.24 | $21.58 | $21.62 | $18.83 | 211,248 |
| 2016-09-07 | $22.09 | $22.34 | $21.92 | $22.20 | $19.33 | 190,859 |
| 2016-09-06 | $22.70 | $22.70 | $22.07 | $22.09 | $19.24 | 121,373 |
| 2016-09-02 | $22.65 | $22.85 | $22.48 | $22.57 | $19.66 | 75,065 |
| 2016-09-01 | $22.57 | $22.62 | $22.13 | $22.50 | $19.60 | 126,290 |
| 2016-08-31 | $22.68 | $22.82 | $22.40 | $22.70 | $19.66 | 194,879 |
| 2016-08-30 | $22.60 | $22.88 | $22.47 | $22.76 | $19.71 | 167,932 |
| 2016-08-29 | $23.09 | $23.17 | $22.69 | $22.76 | $19.71 | 156,027 |
| 2016-08-26 | $23.08 | $23.63 | $22.75 | $22.96 | $19.88 | 235,298 |
| 2016-08-25 | $20.23 | $22.88 | $20.23 | $22.80 | $19.74 | 797,426 |
| 2016-08-24 | $24.24 | $24.46 | $23.68 | $23.89 | $20.69 | 318,827 |
| 2016-08-23 | $24.30 | $24.65 | $24.21 | $24.25 | $21.00 | 401,647 |
| 2016-08-22 | $24.55 | $24.66 | $24.18 | $24.27 | $21.02 | 155,626 |
| 2016-08-19 | $24.08 | $24.63 | $24.07 | $24.60 | $21.30 | 163,248 |
| 2016-08-18 | $23.55 | $24.62 | $23.55 | $24.18 | $20.94 | 223,352 |
| 2016-08-17 | $23.65 | $23.68 | $23.20 | $23.39 | $20.25 | 109,715 |
| 2016-08-16 | $23.72 | $23.93 | $23.25 | $23.72 | $20.54 | 143,901 |
| 2016-08-15 | $23.68 | $24.11 | $23.30 | $23.84 | $20.64 | 146,459 |
| 2016-08-12 | $23.37 | $23.69 | $23.18 | $23.53 | $20.38 | 107,281 |
| 2016-08-11 | $22.69 | $23.41 | $22.69 | $23.34 | $20.21 | 72,203 |
| 2016-08-10 | $22.95 | $23.16 | $22.49 | $22.53 | $19.51 | 119,550 |
| 2016-08-09 | $22.66 | $22.95 | $22.45 | $22.75 | $19.70 | 114,794 |
| 2016-08-08 | $22.70 | $23.06 | $22.64 | $22.76 | $19.71 | 65,256 |
| 2016-08-05 | $22.06 | $22.91 | $22.06 | $22.71 | $19.67 | 120,743 |
| 2016-08-04 | $22.01 | $22.24 | $21.76 | $21.83 | $18.90 | 64,756 |
| 2016-08-03 | $21.55 | $21.96 | $21.39 | $21.94 | $19.00 | 81,450 |
| 2016-08-02 | $22.59 | $22.90 | $21.83 | $21.84 | $18.91 | 92,351 |
| 2016-08-01 | $22.55 | $22.96 | $22.28 | $22.69 | $19.65 | 74,559 |
| 2016-07-29 | $22.34 | $22.66 | $22.08 | $22.59 | $19.56 | 92,549 |
| 2016-07-28 | $22.40 | $22.51 | $22.12 | $22.36 | $19.36 | 69,692 |
| 2016-07-27 | $22.56 | $22.92 | $22.30 | $22.54 | $19.52 | 95,699 |
| 2016-07-26 | $22.13 | $22.62 | $22.13 | $22.50 | $19.48 | 100,252 |
| 2016-07-25 | $22.31 | $22.43 | $22.13 | $22.13 | $19.16 | 89,955 |
| 2016-07-22 | $22.14 | $22.44 | $21.85 | $22.29 | $19.30 | 89,959 |
| 2016-07-21 | $22.71 | $22.85 | $21.97 | $22.16 | $19.19 | 226,810 |
| 2016-07-20 | $22.37 | $22.76 | $22.26 | $22.74 | $19.69 | 78,740 |
| 2016-07-19 | $22.58 | $22.70 | $22.21 | $22.29 | $19.30 | 71,630 |
| 2016-07-18 | $22.51 | $22.91 | $22.40 | $22.60 | $19.57 | 98,143 |
| 2016-07-15 | $22.60 | $22.87 | $22.25 | $22.54 | $19.52 | 171,281 |
| 2016-07-14 | $23.03 | $23.14 | $22.70 | $22.71 | $19.67 | 165,773 |
| 2016-07-13 | $23.21 | $23.29 | $22.62 | $22.83 | $19.77 | 223,799 |
| 2016-07-12 | $22.78 | $23.42 | $22.71 | $23.17 | $20.06 | 235,926 |
| 2016-07-11 | $22.44 | $22.86 | $22.40 | $22.78 | $19.73 | 127,220 |
| 2016-07-08 | $22.00 | $22.48 | $22.00 | $22.34 | $19.34 | 108,500 |
| 2016-07-07 | $21.49 | $21.84 | $21.42 | $21.74 | $18.83 | 104,187 |
| 2016-07-06 | $21.30 | $21.64 | $21.15 | $21.56 | $18.67 | 116,756 |
| 2016-07-05 | $22.00 | $22.11 | $21.32 | $21.34 | $18.48 | 253,497 |
| 2016-07-01 | $21.58 | $22.54 | $21.58 | $22.31 | $19.32 | 164,099 |
| 2016-06-30 | $21.74 | $21.74 | $21.24 | $21.68 | $18.77 | 237,973 |
| 2016-06-29 | $21.07 | $21.72 | $21.02 | $21.67 | $18.76 | 240,684 |
| 2016-06-28 | $20.29 | $20.92 | $20.20 | $20.81 | $18.02 | 205,117 |
| 2016-06-27 | $20.28 | $20.30 | $19.70 | $20.15 | $17.45 | 224,921 |
| 2016-06-24 | $20.79 | $20.79 | $20.38 | $20.49 | $17.74 | 204,637 |
| 2016-06-23 | $21.41 | $21.76 | $21.40 | $21.55 | $18.66 | 205,670 |
| 2016-06-22 | $21.49 | $21.72 | $21.22 | $21.29 | $18.44 | 198,936 |
| 2016-06-21 | $21.54 | $21.55 | $21.14 | $21.35 | $18.49 | 190,556 |
| 2016-06-20 | $21.18 | $22.12 | $21.18 | $21.54 | $18.65 | 403,900 |
| 2016-06-17 | $20.49 | $21.14 | $20.40 | $20.94 | $18.13 | 429,039 |
| 2016-06-16 | $20.52 | $20.73 | $20.26 | $20.49 | $17.74 | 255,770 |
| 2016-06-15 | $19.87 | $20.63 | $19.87 | $20.51 | $17.76 | 277,439 |
| 2016-06-14 | $19.90 | $20.20 | $19.65 | $19.78 | $17.13 | 333,920 |
| 2016-06-13 | $19.55 | $19.83 | $19.14 | $19.27 | $16.69 | 303,118 |
| 2016-06-10 | $19.95 | $19.95 | $19.44 | $19.49 | $16.88 | 347,984 |
| 2016-06-09 | $20.47 | $20.47 | $20.06 | $20.07 | $17.38 | 169,916 |
| 2016-06-08 | $20.50 | $20.76 | $20.15 | $20.60 | $17.84 | 249,685 |
| 2016-06-07 | $20.35 | $20.47 | $20.02 | $20.37 | $17.64 | 203,078 |
| 2016-06-06 | $20.11 | $20.55 | $20.11 | $20.43 | $17.69 | 235,063 |
| 2016-06-03 | $20.22 | $20.31 | $19.93 | $20.17 | $17.47 | 265,944 |
| 2016-06-02 | $20.38 | $20.59 | $19.85 | $20.28 | $17.45 | 469,218 |
| 2016-06-01 | $20.59 | $20.71 | $20.04 | $20.52 | $17.66 | 409,450 |
| 2016-05-31 | $22.18 | $22.23 | $20.41 | $20.52 | $17.66 | 570,413 |
| 2016-05-27 | $21.48 | $22.42 | $21.14 | $22.24 | $19.14 | 596,275 |
| 2016-05-26 | $22.51 | $22.77 | $21.06 | $21.56 | $18.55 | 727,329 |
| 2016-05-25 | $23.61 | $24.09 | $23.44 | $23.76 | $20.44 | 308,617 |
| 2016-05-24 | $23.77 | $23.85 | $23.35 | $23.65 | $20.35 | 227,707 |
| 2016-05-23 | $23.82 | $24.00 | $23.64 | $23.84 | $20.51 | 232,337 |
| 2016-05-20 | $23.59 | $23.97 | $23.33 | $23.80 | $20.48 | 272,994 |
| 2016-05-19 | $24.00 | $24.00 | $23.46 | $23.50 | $20.22 | 315,846 |
| 2016-05-18 | $24.30 | $24.87 | $23.92 | $23.98 | $20.63 | 317,608 |
| 2016-05-17 | $24.50 | $25.15 | $24.35 | $24.49 | $21.07 | 208,036 |
| 2016-05-16 | $24.70 | $24.74 | $24.50 | $24.52 | $21.10 | 226,310 |
| 2016-05-13 | $24.99 | $25.24 | $24.54 | $24.63 | $21.19 | 169,666 |
| 2016-05-12 | $25.06 | $25.67 | $25.06 | $25.21 | $21.69 | 223,421 |
| 2016-05-11 | $25.88 | $25.95 | $24.87 | $25.07 | $21.57 | 357,540 |
| 2016-05-10 | $27.86 | $28.25 | $27.84 | $28.02 | $24.11 | 95,804 |
| 2016-05-09 | $28.02 | $28.15 | $27.72 | $27.76 | $23.88 | 92,436 |
| 2016-05-06 | $27.68 | $28.02 | $27.52 | $27.82 | $23.94 | 101,406 |
| 2016-05-05 | $28.20 | $28.32 | $27.64 | $27.66 | $23.80 | 91,096 |
| 2016-05-04 | $28.57 | $28.95 | $27.94 | $27.95 | $24.05 | 125,087 |
| 2016-05-03 | $28.65 | $28.76 | $28.33 | $28.68 | $24.68 | 109,176 |
| 2016-05-02 | $28.22 | $28.88 | $27.81 | $28.74 | $24.73 | 160,235 |
| 2016-04-29 | $28.20 | $28.33 | $27.96 | $28.21 | $24.27 | 126,298 |
| 2016-04-28 | $28.85 | $28.98 | $28.15 | $28.28 | $24.33 | 192,992 |
| 2016-04-27 | $29.11 | $29.19 | $28.59 | $28.86 | $24.83 | 151,631 |
| 2016-04-26 | $28.53 | $29.08 | $28.30 | $29.00 | $24.95 | 165,711 |
| 2016-04-25 | $28.50 | $29.04 | $28.22 | $28.39 | $24.43 | 144,972 |
| 2016-04-22 | $28.74 | $29.12 | $28.58 | $28.63 | $24.63 | 113,792 |
| 2016-04-21 | $29.00 | $29.29 | $28.65 | $28.77 | $24.75 | 199,823 |
| 2016-04-20 | $28.25 | $29.11 | $28.25 | $28.88 | $24.85 | 206,091 |
| 2016-04-19 | $27.86 | $28.31 | $27.68 | $28.17 | $24.24 | 165,776 |
| 2016-04-18 | $27.65 | $27.93 | $27.40 | $27.79 | $23.91 | 120,387 |
| 2016-04-15 | $27.53 | $27.92 | $27.17 | $27.74 | $23.87 | 92,532 |
| 2016-04-14 | $27.99 | $27.99 | $27.48 | $27.58 | $23.73 | 104,004 |
| 2016-04-13 | $26.98 | $28.23 | $26.76 | $28.13 | $24.20 | 201,414 |
| 2016-04-12 | $26.50 | $27.15 | $26.19 | $26.78 | $23.04 | 237,121 |
| 2016-04-11 | $26.92 | $27.51 | $26.30 | $26.38 | $22.70 | 188,341 |
| 2016-04-08 | $27.12 | $27.46 | $26.60 | $26.76 | $23.02 | 124,331 |
| 2016-04-07 | $27.66 | $27.98 | $27.05 | $27.14 | $23.24 | 282,572 |
| 2016-04-06 | $27.83 | $28.20 | $27.36 | $27.90 | $23.89 | 151,983 |
| 2016-04-05 | $27.29 | $28.16 | $27.00 | $27.87 | $23.86 | 191,613 |
| 2016-04-04 | $28.64 | $28.78 | $27.50 | $27.67 | $23.69 | 282,570 |
| 2016-04-01 | $27.30 | $29.30 | $27.30 | $28.84 | $24.69 | 488,381 |
| 2016-03-31 | $28.40 | $29.56 | $27.01 | $27.53 | $23.57 | 871,685 |
| 2016-03-30 | $30.50 | $30.89 | $29.40 | $30.34 | $25.98 | 217,201 |
| 2016-03-29 | $29.81 | $30.50 | $29.55 | $30.44 | $26.06 | 101,190 |
| 2016-03-28 | $29.68 | $30.09 | $29.44 | $29.93 | $25.63 | 61,211 |
| 2016-03-24 | $29.54 | $29.69 | $29.22 | $29.62 | $25.36 | 69,066 |
| 2016-03-23 | $29.70 | $29.91 | $29.43 | $29.52 | $25.28 | 108,941 |
| 2016-03-22 | $30.04 | $30.43 | $29.49 | $29.80 | $25.52 | 86,833 |
| 2016-03-21 | $30.15 | $30.70 | $30.15 | $30.39 | $26.02 | 100,410 |
| 2016-03-18 | $30.45 | $30.64 | $30.18 | $30.30 | $25.94 | 144,551 |
| 2016-03-17 | $29.33 | $30.32 | $29.20 | $30.23 | $25.88 | 80,580 |
| 2016-03-16 | $29.26 | $29.64 | $29.11 | $29.38 | $25.16 | 109,372 |
| 2016-03-15 | $29.98 | $30.32 | $29.30 | $29.42 | $25.19 | 108,109 |
| 2016-03-14 | $29.74 | $30.46 | $29.74 | $30.23 | $25.88 | 188,312 |
| 2016-03-11 | $30.71 | $30.98 | $29.60 | $30.00 | $25.69 | 173,091 |
| 2016-03-10 | $30.64 | $30.77 | $30.27 | $30.38 | $26.01 | 109,378 |
| 2016-03-09 | $29.76 | $30.54 | $29.74 | $30.54 | $26.15 | 128,519 |
| 2016-03-08 | $29.95 | $30.16 | $29.64 | $29.70 | $25.43 | 141,044 |
| 2016-03-07 | $29.93 | $30.50 | $29.89 | $30.08 | $25.76 | 165,565 |
| 2016-03-04 | $30.26 | $30.40 | $29.66 | $29.99 | $25.68 | 146,810 |
| 2016-03-03 | $29.66 | $30.37 | $29.54 | $30.35 | $25.99 | 168,618 |
| 2016-03-02 | $29.48 | $30.28 | $29.48 | $29.66 | $25.40 | 159,346 |
| 2016-03-01 | $29.50 | $29.80 | $29.35 | $29.61 | $25.35 | 149,264 |
| 2016-02-29 | $29.30 | $29.99 | $29.08 | $29.21 | $25.01 | 154,667 |
| 2016-02-26 | $28.95 | $29.83 | $28.69 | $29.30 | $25.09 | 102,348 |
| 2016-02-25 | $28.65 | $28.78 | $28.23 | $28.70 | $24.57 | 67,044 |
| 2016-02-24 | $27.50 | $28.68 | $27.37 | $28.63 | $24.51 | 100,859 |
| 2016-02-23 | $27.54 | $28.28 | $27.42 | $27.79 | $23.79 | 164,441 |
| 2016-02-22 | $27.10 | $27.84 | $26.98 | $27.40 | $23.46 | 280,881 |
| 2016-02-19 | $27.00 | $27.88 | $26.64 | $26.65 | $22.82 | 312,796 |
| 2016-02-18 | $26.91 | $27.00 | $26.42 | $26.61 | $22.78 | 122,079 |
| 2016-02-17 | $26.82 | $27.89 | $26.64 | $26.93 | $23.06 | 163,776 |
| 2016-02-16 | $25.36 | $26.66 | $24.98 | $26.23 | $22.46 | 104,163 |
| 2016-02-12 | $24.38 | $25.33 | $24.25 | $25.11 | $21.50 | 50,660 |
| 2016-02-11 | $24.17 | $24.43 | $23.87 | $24.16 | $20.69 | 60,062 |
| 2016-02-10 | $24.67 | $24.97 | $24.42 | $24.44 | $20.93 | 78,370 |
| 2016-02-09 | $24.60 | $24.81 | $24.26 | $24.51 | $20.99 | 100,660 |
| 2016-02-08 | $24.37 | $25.10 | $24.17 | $24.98 | $21.39 | 195,187 |
| 2016-02-05 | $24.91 | $25.60 | $24.50 | $24.59 | $21.05 | 223,827 |
| 2016-02-04 | $24.91 | $25.44 | $24.50 | $25.09 | $21.48 | 73,214 |
| 2016-02-03 | $25.09 | $25.46 | $24.33 | $25.28 | $21.65 | 91,629 |
| 2016-02-02 | $25.03 | $25.55 | $24.85 | $24.91 | $21.33 | 136,564 |
| 2016-02-01 | $25.36 | $25.60 | $24.82 | $24.95 | $21.36 | 160,339 |
| 2016-01-29 | $24.84 | $25.71 | $24.69 | $25.70 | $22.01 | 186,795 |
| 2016-01-28 | $24.40 | $24.88 | $24.34 | $24.78 | $21.22 | 63,963 |
| 2016-01-27 | $24.27 | $24.74 | $23.96 | $24.04 | $20.58 | 61,111 |
| 2016-01-26 | $23.17 | $24.53 | $23.17 | $24.41 | $20.90 | 120,536 |
| 2016-01-25 | $23.30 | $23.66 | $23.03 | $23.16 | $19.83 | 98,415 |
| 2016-01-22 | $23.47 | $23.85 | $23.21 | $23.42 | $20.05 | 81,713 |
| 2016-01-21 | $23.09 | $23.51 | $22.78 | $23.06 | $19.74 | 144,174 |
| 2016-01-20 | $22.01 | $23.33 | $21.85 | $23.09 | $19.77 | 163,623 |
| 2016-01-19 | $22.72 | $22.80 | $21.88 | $22.32 | $19.11 | 202,490 |
| 2016-01-15 | $22.16 | $22.71 | $21.62 | $22.67 | $19.41 | 164,518 |
| 2016-01-14 | $23.13 | $23.40 | $22.57 | $22.75 | $19.48 | 123,982 |
| 2016-01-13 | $23.35 | $23.57 | $22.97 | $23.08 | $19.76 | 200,522 |
| 2016-01-12 | $23.28 | $23.50 | $22.68 | $23.32 | $19.97 | 246,145 |
| 2016-01-11 | $23.12 | $23.12 | $22.31 | $22.79 | $19.51 | 157,409 |
| 2016-01-08 | $24.35 | $24.35 | $22.97 | $23.07 | $19.75 | 266,044 |
| 2016-01-07 | $24.14 | $24.71 | $24.00 | $24.25 | $20.76 | 181,337 |
| 2016-01-06 | $24.08 | $24.92 | $24.08 | $24.53 | $21.00 | 146,137 |
| 2016-01-05 | $25.32 | $25.32 | $24.14 | $24.53 | $21.00 | 229,188 |
| 2016-01-04 | $25.30 | $25.47 | $24.66 | $25.30 | $21.66 | 172,528 |
| 2015-12-31 | $26.73 | $26.98 | $25.70 | $25.71 | $22.01 | 172,343 |
| 2015-12-30 | $26.77 | $27.65 | $26.48 | $26.86 | $23.00 | 179,426 |
| 2015-12-29 | $26.72 | $27.01 | $26.43 | $26.77 | $22.92 | 156,899 |
| 2015-12-28 | $26.76 | $26.93 | $26.18 | $26.47 | $22.66 | 76,785 |
| 2015-12-24 | $27.52 | $27.66 | $26.89 | $26.92 | $23.05 | 68,499 |
| 2015-12-23 | $27.29 | $27.98 | $26.97 | $27.50 | $23.55 | 166,098 |
| 2015-12-22 | $26.48 | $27.09 | $25.92 | $26.97 | $23.09 | 132,977 |
| 2015-12-21 | $26.22 | $26.39 | $25.57 | $26.32 | $22.54 | 150,895 |
| 2015-12-18 | $26.69 | $27.02 | $25.92 | $25.95 | $22.22 | 324,739 |
| 2015-12-17 | $27.27 | $27.38 | $26.64 | $26.89 | $23.02 | 188,585 |
| 2015-12-16 | $26.48 | $27.19 | $26.29 | $27.10 | $23.20 | 117,259 |
| 2015-12-15 | $26.48 | $26.59 | $26.10 | $26.28 | $22.50 | 173,257 |
| 2015-12-14 | $26.21 | $26.69 | $25.92 | $26.29 | $22.51 | 147,125 |
| 2015-12-11 | $25.74 | $26.53 | $25.74 | $26.16 | $22.40 | 167,007 |
| 2015-12-10 | $25.71 | $26.35 | $25.62 | $26.18 | $22.42 | 158,843 |
| 2015-12-09 | $26.06 | $26.43 | $25.25 | $25.63 | $21.95 | 268,349 |
| 2015-12-08 | $26.42 | $26.70 | $26.09 | $26.25 | $22.48 | 193,239 |
| 2015-12-07 | $26.66 | $26.93 | $26.17 | $26.69 | $22.85 | 296,566 |
| 2015-12-04 | $27.03 | $27.24 | $26.73 | $26.80 | $22.95 | 146,498 |
| 2015-12-03 | $27.51 | $27.58 | $26.83 | $27.01 | $23.13 | 125,223 |
| 2015-12-02 | $27.19 | $27.86 | $27.11 | $27.45 | $23.50 | 115,360 |
| 2015-12-01 | $26.97 | $27.28 | $26.68 | $27.06 | $23.08 | 150,548 |
| 2015-11-30 | $27.78 | $27.89 | $26.42 | $26.75 | $22.81 | 208,736 |
| 2015-11-27 | $27.24 | $27.89 | $26.93 | $27.83 | $23.73 | 190,581 |
| 2015-11-25 | $25.48 | $27.32 | $25.28 | $26.90 | $22.94 | 313,529 |
| 2015-11-24 | $24.43 | $25.96 | $24.42 | $25.16 | $21.46 | 487,782 |
| 2015-11-23 | $23.62 | $24.18 | $23.36 | $24.04 | $20.50 | 431,828 |
| 2015-11-20 | $23.35 | $23.80 | $23.13 | $23.61 | $20.13 | 224,524 |
| 2015-11-19 | $23.00 | $23.30 | $22.85 | $23.12 | $19.72 | 160,277 |
| 2015-11-18 | $23.12 | $23.20 | $22.16 | $22.95 | $19.57 | 195,708 |
| 2015-11-17 | $22.85 | $23.51 | $22.03 | $23.01 | $19.62 | 222,170 |
| 2015-11-16 | $21.56 | $23.13 | $21.56 | $22.80 | $19.44 | 471,215 |
| 2015-11-13 | $24.00 | $24.00 | $21.25 | $21.54 | $18.37 | 533,421 |
| 2015-11-12 | $25.30 | $25.43 | $24.95 | $25.07 | $21.38 | 148,384 |
| 2015-11-11 | $26.15 | $26.28 | $25.23 | $25.54 | $21.78 | 130,357 |
| 2015-11-10 | $25.51 | $26.19 | $25.51 | $26.15 | $22.30 | 150,132 |
| 2015-11-09 | $26.58 | $26.65 | $25.53 | $25.59 | $21.82 | 109,435 |
| 2015-11-06 | $27.11 | $27.11 | $26.37 | $26.58 | $22.67 | 158,955 |
| 2015-11-05 | $27.29 | $27.43 | $26.62 | $27.12 | $23.13 | 109,151 |
| 2015-11-04 | $27.26 | $27.41 | $26.88 | $27.15 | $23.15 | 133,073 |
| 2015-11-03 | $27.05 | $27.26 | $26.69 | $27.05 | $23.07 | 150,512 |
| 2015-11-02 | $25.74 | $27.44 | $25.74 | $27.02 | $23.04 | 153,355 |
| 2015-10-30 | $25.27 | $25.84 | $25.00 | $25.74 | $21.95 | 217,351 |
| 2015-10-29 | $25.28 | $25.54 | $25.10 | $25.32 | $21.59 | 168,675 |
| 2015-10-28 | $24.84 | $25.61 | $24.70 | $25.28 | $21.56 | 232,805 |
| 2015-10-27 | $25.15 | $25.34 | $24.40 | $24.70 | $21.06 | 191,296 |
| 2015-10-26 | $25.17 | $25.50 | $24.85 | $25.20 | $21.49 | 208,005 |
| 2015-10-23 | $26.50 | $26.50 | $24.92 | $25.18 | $21.47 | 164,958 |
| 2015-10-22 | $25.97 | $26.66 | $25.78 | $26.43 | $22.54 | 158,021 |
| 2015-10-21 | $27.47 | $27.59 | $25.75 | $25.78 | $21.99 | 142,261 |
| 2015-10-20 | $26.93 | $27.51 | $26.48 | $27.35 | $23.32 | 185,821 |
| 2015-10-19 | $26.92 | $27.24 | $26.64 | $26.97 | $23.00 | 165,083 |
| 2015-10-16 | $27.22 | $27.41 | $26.46 | $27.03 | $23.05 | 152,308 |
| 2015-10-15 | $26.76 | $27.21 | $26.10 | $27.20 | $23.20 | 213,734 |
| 2015-10-14 | $26.75 | $27.19 | $26.14 | $26.61 | $22.69 | 130,064 |
| 2015-10-13 | $26.48 | $27.07 | $26.33 | $26.68 | $22.75 | 154,192 |
| 2015-10-12 | $27.13 | $27.16 | $26.20 | $26.60 | $22.68 | 73,973 |
| 2015-10-09 | $27.50 | $27.51 | $27.00 | $27.02 | $23.04 | 91,150 |
| 2015-10-08 | $26.56 | $27.55 | $26.04 | $27.50 | $23.45 | 138,437 |
| 2015-10-07 | $26.46 | $26.85 | $26.23 | $26.64 | $22.72 | 131,629 |
| 2015-10-06 | $26.86 | $27.06 | $25.94 | $26.41 | $22.52 | 202,343 |
| 2015-10-05 | $26.17 | $27.16 | $26.17 | $27.02 | $23.04 | 160,029 |
| 2015-10-02 | $25.37 | $26.00 | $25.03 | $25.98 | $22.16 | 127,157 |
| 2015-10-01 | $26.01 | $26.29 | $25.09 | $25.70 | $21.92 | 157,655 |
| 2015-09-30 | $25.79 | $25.87 | $25.32 | $25.83 | $22.03 | 151,595 |
| 2015-09-29 | $25.80 | $25.80 | $25.30 | $25.53 | $21.77 | 156,472 |
| 2015-09-28 | $26.51 | $26.51 | $25.35 | $25.83 | $22.03 | 233,265 |
| 2015-09-25 | $27.34 | $27.34 | $26.07 | $26.59 | $22.68 | 154,597 |
| 2015-09-24 | $26.62 | $27.05 | $25.84 | $26.92 | $22.96 | 208,309 |
| 2015-09-23 | $27.10 | $27.44 | $26.58 | $26.78 | $22.84 | 120,238 |
| 2015-09-22 | $26.66 | $27.19 | $26.38 | $27.13 | $23.14 | 174,510 |
| 2015-09-21 | $26.59 | $27.24 | $26.59 | $27.07 | $23.09 | 130,513 |
| 2015-09-18 | $26.81 | $27.12 | $26.45 | $26.51 | $22.61 | 222,265 |
| 2015-09-17 | $27.47 | $27.74 | $27.10 | $27.18 | $23.18 | 116,822 |
| 2015-09-16 | $26.71 | $27.66 | $26.71 | $27.39 | $23.36 | 132,837 |
| 2015-09-15 | $26.83 | $27.08 | $26.49 | $26.75 | $22.81 | 95,065 |
| 2015-09-14 | $26.62 | $27.14 | $26.44 | $26.86 | $22.91 | 197,395 |
| 2015-09-11 | $26.65 | $26.86 | $26.09 | $26.62 | $22.70 | 323,934 |
| 2015-09-10 | $27.21 | $27.42 | $26.72 | $26.95 | $22.98 | 157,767 |
| 2015-09-09 | $28.87 | $29.09 | $27.12 | $27.19 | $23.19 | 302,063 |
| 2015-09-08 | $28.20 | $28.72 | $28.20 | $28.59 | $24.38 | 325,264 |
Movado Group Inc (MOV) News Headlines
Recent Movado Group Inc (MOV) News
Similar Companies to Movado Group Inc (MOV) in the Luxury Goods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Signet Jewelers Ltd | SIG | Luxury Goods | Consumer Cyclical | 28,000 |
| Tapestry Inc | TPR | Luxury Goods | Consumer Cyclical | 24,000 |
| Tiffany & Company | TIF | Luxury Goods | Consumer Cyclical | 14,000 |
| Fossil Group Inc | FOSL | Luxury Goods | Consumer Cyclical | 5,700 |
| Movado Group Inc | MOV | Luxury Goods | Consumer Cyclical | 2,000 |
| Birks Group Inc - Class A | BGI | Luxury Goods | Consumer Cyclical | 650 |
| Charles & Colvard Ltd | CTHR | Luxury Goods | Consumer Cyclical | 51 |
| MYT Netherlands Parent BV | MYTE | Luxury Goods | Consumer Cyclical | 0 |