Shoe Carnival Inc (SCVL) Exchange: NASDAQ
Data as of April 19, 2024
$32.65 ($0.07) 0.21%
Shoe Carnival Inc - Daily Information
Click for more stock information on Shoe Carnival Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $32.71 |
| Previous Close | $32.65 |
| High | $33.54 |
| Low | $32.35 |
| Adjusted Open | $32.71 |
| Previous Adjusted Close | $32.65 |
| Adjusted High | $33.54 |
| Adjusted Low | $32.35 |
About Shoe Carnival Inc (SCVL)
Founded in 1978, Shoe Carnival Inc (SCVL) is an American retailer that stocks a wide range of menâs, womenâs and childrenâs footwear as well as accessories. The company began as a small boutique store and has since grown to own and operate over 400 stores in 37 states across the US. The primary goal of the stores is to offer customers a variety of high-quality footwear at a great value. Through its website, customers are able to purchase an even broader range of fashionable shoes, sandals and apparel at prices that are competitive with other major footwear retailers. The company also operates an e-commerce website, which allows customers to conveniently explore, browse, and purchase items online. Through its dedication to value and varied selection, Shoe Carnival Inc has established itself as the nationâs preeminent family footwear retailer.
Invest in Shoe Carnival Inc (SCVL)
Historical Stock Data for Shoe Carnival Inc (SCVL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $32.71 | $33.54 | $32.35 | $32.65 | $32.65 | 146,292 |
| 2024-04-16 | $32.05 | $32.66 | $31.75 | $32.58 | $32.58 | 158,510 |
| 2024-04-15 | $32.91 | $33.00 | $32.14 | $32.17 | $32.17 | 179,433 |
| 2024-04-12 | $33.63 | $33.68 | $32.52 | $32.69 | $32.69 | 125,063 |
| 2024-04-11 | $33.40 | $33.87 | $33.13 | $33.85 | $33.85 | 131,064 |
| 2024-04-10 | $33.60 | $33.72 | $33.11 | $33.49 | $33.49 | 152,080 |
| 2024-04-09 | $34.66 | $34.66 | $33.96 | $34.49 | $34.49 | 120,979 |
| 2024-04-08 | $34.79 | $35.08 | $34.46 | $34.54 | $34.54 | 154,591 |
| 2024-04-05 | $34.67 | $35.00 | $34.45 | $34.71 | $34.71 | 199,274 |
| 2024-04-04 | $35.69 | $35.70 | $34.41 | $34.86 | $34.72 | 261,659 |
| 2024-04-03 | $35.95 | $36.62 | $34.97 | $35.35 | $35.21 | 284,814 |
| 2024-04-02 | $36.31 | $36.37 | $34.98 | $35.95 | $35.81 | 333,175 |
| 2024-04-01 | $36.71 | $37.03 | $36.22 | $37.00 | $36.86 | 201,362 |
| 2024-03-28 | $35.69 | $36.71 | $35.14 | $36.64 | $36.64 | 226,397 |
| 2024-03-27 | $35.24 | $35.79 | $35.24 | $35.73 | $35.73 | 147,637 |
| 2024-03-26 | $35.57 | $35.81 | $34.88 | $34.94 | $34.94 | 198,696 |
| 2024-03-25 | $36.44 | $36.90 | $35.44 | $35.52 | $35.52 | 249,271 |
| 2024-03-22 | $36.18 | $37.08 | $35.56 | $36.31 | $36.31 | 361,141 |
| 2024-03-21 | $32.48 | $36.18 | $31.89 | $35.64 | $35.64 | 497,069 |
| 2024-03-20 | $31.77 | $33.01 | $31.74 | $32.95 | $32.95 | 271,138 |
| 2024-03-19 | $30.60 | $32.14 | $30.32 | $31.92 | $31.92 | 304,817 |
| 2024-03-18 | $32.76 | $32.76 | $31.44 | $31.94 | $31.94 | 285,431 |
| 2024-03-15 | $31.93 | $32.68 | $31.62 | $32.59 | $32.59 | 424,066 |
| 2024-03-14 | $32.29 | $32.56 | $31.68 | $32.01 | $32.01 | 192,281 |
| 2024-03-13 | $31.43 | $32.25 | $31.30 | $31.99 | $31.99 | 174,562 |
| 2024-03-12 | $31.52 | $31.78 | $31.05 | $31.29 | $31.29 | 191,364 |
| 2024-03-11 | $31.66 | $31.95 | $30.96 | $31.58 | $31.58 | 114,256 |
| 2024-03-08 | $31.88 | $32.12 | $31.00 | $31.61 | $31.61 | 193,877 |
| 2024-03-07 | $31.24 | $31.67 | $30.89 | $31.63 | $31.63 | 190,885 |
| 2024-03-06 | $31.35 | $31.70 | $30.47 | $30.93 | $30.93 | 182,219 |
| 2024-03-05 | $32.12 | $32.45 | $31.70 | $31.70 | $31.70 | 121,667 |
| 2024-03-04 | $33.08 | $33.30 | $32.46 | $32.47 | $32.47 | 117,227 |
| 2024-03-01 | $32.75 | $33.18 | $32.00 | $33.06 | $33.06 | 160,490 |
| 2024-02-29 | $32.40 | $32.83 | $32.10 | $32.77 | $32.77 | 191,313 |
| 2024-02-28 | $32.26 | $32.36 | $31.77 | $31.96 | $31.96 | 147,128 |
| 2024-02-27 | $31.85 | $32.64 | $31.85 | $32.64 | $32.64 | 147,424 |
| 2024-02-26 | $30.97 | $31.86 | $30.87 | $31.73 | $31.73 | 176,650 |
| 2024-02-23 | $30.38 | $30.99 | $30.26 | $30.83 | $30.83 | 130,661 |
| 2024-02-22 | $30.21 | $30.57 | $29.55 | $30.28 | $30.28 | 125,261 |
| 2024-02-21 | $29.78 | $30.51 | $29.65 | $30.34 | $30.34 | 141,008 |
| 2024-02-20 | $30.10 | $30.29 | $29.56 | $29.63 | $29.63 | 138,297 |
| 2024-02-16 | $29.81 | $30.79 | $29.60 | $30.60 | $30.60 | 165,235 |
| 2024-02-15 | $29.32 | $30.10 | $29.00 | $30.10 | $30.10 | 261,228 |
| 2024-02-14 | $28.96 | $29.38 | $28.34 | $29.08 | $29.08 | 246,653 |
| 2024-02-13 | $28.39 | $29.03 | $27.98 | $28.54 | $28.54 | 221,622 |
| 2024-02-12 | $28.15 | $29.63 | $28.15 | $29.35 | $29.35 | 207,396 |
| 2024-02-09 | $27.48 | $27.99 | $27.19 | $27.95 | $27.95 | 141,514 |
| 2024-02-08 | $26.93 | $27.62 | $26.84 | $27.47 | $27.47 | 154,750 |
| 2024-02-07 | $26.78 | $27.03 | $26.22 | $26.85 | $26.85 | 181,840 |
| 2024-02-06 | $25.94 | $26.94 | $25.86 | $26.89 | $26.89 | 246,260 |
| 2024-02-05 | $25.89 | $26.24 | $25.59 | $25.92 | $25.92 | 119,326 |
| 2024-02-02 | $25.84 | $26.64 | $25.67 | $26.28 | $26.28 | 123,470 |
| 2024-02-01 | $25.78 | $26.40 | $25.65 | $26.33 | $26.33 | 163,636 |
| 2024-01-31 | $26.44 | $26.65 | $25.38 | $25.50 | $25.50 | 166,482 |
| 2024-01-30 | $25.81 | $26.67 | $25.78 | $26.47 | $26.47 | 130,042 |
| 2024-01-29 | $26.04 | $26.15 | $25.78 | $25.96 | $25.96 | 162,993 |
| 2024-01-26 | $26.00 | $26.20 | $25.79 | $26.04 | $26.04 | 128,679 |
| 2024-01-25 | $25.88 | $26.00 | $25.34 | $25.82 | $25.82 | 172,368 |
| 2024-01-24 | $26.14 | $26.14 | $25.27 | $25.45 | $25.45 | 112,334 |
| 2024-01-23 | $26.25 | $27.04 | $25.58 | $25.63 | $25.63 | 176,771 |
| 2024-01-22 | $26.06 | $26.32 | $25.67 | $25.98 | $25.98 | 175,103 |
| 2024-01-19 | $25.70 | $25.71 | $24.94 | $25.64 | $25.64 | 131,353 |
| 2024-01-18 | $25.78 | $25.94 | $25.10 | $25.53 | $25.53 | 114,521 |
| 2024-01-17 | $25.40 | $26.48 | $25.24 | $25.70 | $25.70 | 174,326 |
| 2024-01-16 | $26.25 | $26.29 | $25.59 | $25.69 | $25.69 | 183,467 |
| 2024-01-12 | $27.23 | $27.55 | $26.49 | $26.57 | $26.57 | 146,171 |
| 2024-01-11 | $27.61 | $27.62 | $26.76 | $27.01 | $27.01 | 214,978 |
| 2024-01-10 | $27.05 | $28.01 | $27.05 | $27.77 | $27.77 | 169,721 |
| 2024-01-09 | $27.22 | $27.55 | $27.00 | $27.18 | $27.18 | 122,666 |
| 2024-01-08 | $27.45 | $28.05 | $27.38 | $27.52 | $27.52 | 162,717 |
| 2024-01-05 | $27.54 | $27.97 | $27.36 | $27.45 | $27.45 | 189,614 |
| 2024-01-04 | $27.92 | $28.15 | $27.70 | $27.91 | $27.79 | 186,832 |
| 2024-01-03 | $29.06 | $29.06 | $27.79 | $27.90 | $27.78 | 262,226 |
| 2024-01-02 | $29.93 | $30.61 | $29.04 | $29.40 | $29.27 | 252,101 |
| 2023-12-29 | $30.62 | $30.73 | $30.12 | $30.21 | $30.08 | 135,853 |
| 2023-12-28 | $30.42 | $30.94 | $30.42 | $30.57 | $30.44 | 122,707 |
| 2023-12-27 | $30.66 | $30.83 | $30.31 | $30.67 | $30.54 | 131,917 |
| 2023-12-26 | $29.22 | $30.52 | $29.18 | $30.49 | $30.36 | 240,525 |
| 2023-12-22 | $28.97 | $29.27 | $28.74 | $29.04 | $28.91 | 125,581 |
| 2023-12-21 | $29.06 | $29.42 | $28.85 | $29.17 | $29.04 | 149,193 |
| 2023-12-20 | $29.49 | $29.92 | $28.82 | $28.83 | $28.70 | 199,670 |
| 2023-12-19 | $29.29 | $29.85 | $29.06 | $29.76 | $29.63 | 219,975 |
| 2023-12-18 | $30.00 | $30.58 | $29.14 | $29.18 | $29.05 | 305,781 |
| 2023-12-15 | $29.53 | $29.67 | $29.02 | $29.29 | $29.16 | 765,355 |
| 2023-12-14 | $29.40 | $29.65 | $28.71 | $29.26 | $29.13 | 297,739 |
| 2023-12-13 | $27.50 | $28.85 | $27.23 | $28.79 | $28.66 | 254,118 |
| 2023-12-12 | $27.42 | $27.87 | $27.01 | $27.61 | $27.49 | 191,138 |
| 2023-12-11 | $27.24 | $27.69 | $27.10 | $27.42 | $27.30 | 192,518 |
| 2023-12-08 | $26.92 | $27.32 | $26.56 | $26.99 | $26.87 | 151,028 |
| 2023-12-07 | $26.68 | $27.58 | $26.47 | $27.03 | $26.91 | 237,190 |
| 2023-12-06 | $26.09 | $27.32 | $25.94 | $26.58 | $26.46 | 271,444 |
| 2023-12-05 | $25.35 | $25.49 | $24.74 | $24.84 | $24.73 | 169,184 |
| 2023-12-04 | $25.16 | $26.05 | $25.12 | $25.80 | $25.69 | 225,383 |
| 2023-12-01 | $24.27 | $25.17 | $24.10 | $25.16 | $25.16 | 260,266 |
| 2023-11-30 | $24.66 | $24.81 | $24.07 | $24.29 | $24.29 | 168,470 |
| 2023-11-29 | $23.92 | $24.58 | $23.70 | $24.38 | $24.38 | 260,437 |
| 2023-11-28 | $22.97 | $23.71 | $22.75 | $23.47 | $23.47 | 166,819 |
| 2023-11-27 | $23.15 | $23.46 | $22.93 | $22.96 | $22.96 | 212,930 |
| 2023-11-24 | $23.64 | $23.73 | $22.97 | $23.14 | $23.14 | 145,224 |
| 2023-11-22 | $23.74 | $24.08 | $23.53 | $23.63 | $23.63 | 151,946 |
| 2023-11-21 | $23.42 | $23.88 | $23.40 | $23.72 | $23.72 | 189,176 |
| 2023-11-20 | $23.64 | $24.00 | $23.52 | $23.63 | $23.63 | 221,652 |
| 2023-11-17 | $22.52 | $23.77 | $22.30 | $23.76 | $23.76 | 288,432 |
| 2023-11-16 | $22.06 | $23.31 | $21.50 | $22.09 | $22.09 | 497,773 |
| 2023-11-15 | $23.76 | $24.50 | $23.76 | $24.17 | $24.17 | 320,856 |
| 2023-11-14 | $22.93 | $23.97 | $22.93 | $23.52 | $23.52 | 266,039 |
| 2023-11-13 | $22.00 | $22.52 | $21.72 | $22.25 | $22.25 | 311,425 |
| 2023-11-10 | $22.59 | $24.57 | $21.71 | $22.27 | $22.27 | 202,760 |
| 2023-11-09 | $23.33 | $23.33 | $22.30 | $22.45 | $22.45 | 201,298 |
| 2023-11-08 | $23.70 | $23.80 | $22.73 | $23.04 | $23.04 | 199,474 |
| 2023-11-07 | $24.02 | $24.52 | $23.48 | $23.79 | $23.79 | 165,598 |
| 2023-11-06 | $24.35 | $24.51 | $23.62 | $24.02 | $24.02 | 157,443 |
| 2023-11-03 | $23.90 | $24.72 | $23.90 | $24.40 | $24.40 | 219,307 |
| 2023-11-02 | $22.00 | $23.56 | $21.95 | $23.54 | $23.54 | 381,096 |
| 2023-11-01 | $22.88 | $22.88 | $21.18 | $21.62 | $21.62 | 580,117 |
| 2023-10-31 | $22.92 | $23.09 | $22.38 | $22.88 | $22.88 | 159,440 |
| 2023-10-30 | $23.33 | $23.59 | $22.80 | $22.99 | $22.99 | 151,013 |
| 2023-10-27 | $23.63 | $23.71 | $22.82 | $22.92 | $22.92 | 184,759 |
| 2023-10-26 | $23.65 | $23.87 | $23.37 | $23.61 | $23.61 | 150,436 |
| 2023-10-25 | $23.55 | $23.71 | $23.25 | $23.52 | $23.52 | 141,264 |
| 2023-10-24 | $23.59 | $24.08 | $23.30 | $23.61 | $23.61 | 175,927 |
| 2023-10-23 | $24.09 | $24.10 | $23.15 | $23.24 | $23.24 | 261,712 |
| 2023-10-20 | $24.90 | $24.95 | $24.17 | $24.25 | $24.25 | 272,454 |
| 2023-10-19 | $24.98 | $25.43 | $24.54 | $24.81 | $24.81 | 242,773 |
| 2023-10-18 | $25.13 | $25.51 | $24.73 | $25.18 | $25.18 | 244,968 |
| 2023-10-17 | $24.45 | $26.06 | $24.45 | $25.54 | $25.54 | 289,014 |
| 2023-10-16 | $23.76 | $24.75 | $23.54 | $24.57 | $24.57 | 203,287 |
| 2023-10-13 | $23.71 | $23.87 | $23.54 | $23.67 | $23.67 | 133,058 |
| 2023-10-12 | $24.35 | $24.35 | $23.30 | $23.66 | $23.66 | 232,432 |
| 2023-10-11 | $24.40 | $24.66 | $24.07 | $24.28 | $24.28 | 180,685 |
| 2023-10-10 | $24.10 | $24.68 | $23.79 | $24.35 | $24.35 | 253,345 |
| 2023-10-09 | $23.84 | $24.23 | $23.74 | $24.04 | $24.04 | 237,213 |
| 2023-10-06 | $24.15 | $24.65 | $23.72 | $24.07 | $24.07 | 335,538 |
| 2023-10-05 | $23.94 | $24.49 | $23.72 | $24.31 | $24.31 | 244,777 |
| 2023-10-04 | $24.35 | $24.70 | $23.97 | $24.01 | $24.01 | 355,636 |
| 2023-10-03 | $24.34 | $24.54 | $24.10 | $24.33 | $24.33 | 217,974 |
| 2023-10-02 | $23.95 | $24.43 | $23.78 | $24.40 | $24.40 | 235,110 |
| 2023-09-29 | $24.43 | $24.47 | $23.71 | $24.03 | $23.91 | 256,082 |
| 2023-09-28 | $23.40 | $24.30 | $23.22 | $24.12 | $24.00 | 334,357 |
| 2023-09-27 | $22.98 | $23.55 | $22.78 | $23.42 | $23.31 | 301,740 |
| 2023-09-26 | $23.15 | $23.69 | $22.72 | $22.82 | $22.71 | 570,089 |
| 2023-09-25 | $22.82 | $23.61 | $22.82 | $23.37 | $23.26 | 423,468 |
| 2023-09-22 | $22.83 | $23.51 | $22.60 | $23.15 | $23.04 | 325,625 |
| 2023-09-21 | $22.11 | $22.60 | $22.11 | $22.40 | $22.29 | 249,093 |
| 2023-09-20 | $22.06 | $22.65 | $22.06 | $22.30 | $22.19 | 216,082 |
| 2023-09-19 | $22.10 | $22.83 | $21.91 | $22.06 | $21.95 | 323,797 |
| 2023-09-18 | $22.11 | $22.24 | $21.74 | $22.16 | $22.05 | 324,388 |
| 2023-09-15 | $22.32 | $22.44 | $21.86 | $22.21 | $22.21 | 675,478 |
| 2023-09-14 | $21.57 | $22.35 | $21.57 | $22.32 | $22.32 | 210,925 |
| 2023-09-13 | $21.32 | $22.02 | $20.79 | $21.42 | $21.42 | 263,059 |
| 2023-09-12 | $20.77 | $21.28 | $20.75 | $21.12 | $21.12 | 260,516 |
| 2023-09-11 | $21.42 | $21.50 | $20.90 | $20.92 | $20.92 | 296,184 |
| 2023-09-08 | $22.05 | $22.05 | $21.04 | $21.16 | $21.16 | 455,680 |
| 2023-09-07 | $22.26 | $22.26 | $21.86 | $22.11 | $22.11 | 479,398 |
| 2023-09-06 | $22.15 | $22.31 | $21.83 | $22.20 | $22.20 | 336,157 |
| 2023-09-05 | $23.05 | $23.05 | $21.79 | $22.07 | $22.07 | 447,721 |
| 2023-09-01 | $23.23 | $23.47 | $22.83 | $23.20 | $23.20 | 260,566 |
| 2023-08-31 | $23.14 | $23.41 | $23.05 | $23.13 | $23.13 | 318,133 |
| 2023-08-30 | $22.15 | $23.51 | $21.92 | $23.14 | $23.14 | 524,479 |
| 2023-08-29 | $20.00 | $22.03 | $19.87 | $21.92 | $21.92 | 720,907 |
| 2023-08-28 | $21.69 | $22.32 | $21.69 | $21.81 | $21.81 | 607,387 |
| 2023-08-25 | $21.46 | $21.76 | $20.97 | $21.61 | $21.61 | 405,137 |
| 2023-08-24 | $22.13 | $22.46 | $21.38 | $21.41 | $21.41 | 467,270 |
| 2023-08-23 | $22.49 | $22.68 | $22.06 | $22.13 | $22.13 | 290,904 |
| 2023-08-22 | $23.98 | $23.98 | $22.80 | $22.91 | $22.91 | 287,824 |
| 2023-08-21 | $24.41 | $24.63 | $23.79 | $24.21 | $24.21 | 325,237 |
| 2023-08-18 | $23.89 | $24.63 | $23.89 | $24.51 | $24.51 | 195,544 |
| 2023-08-17 | $24.74 | $24.96 | $23.98 | $24.04 | $24.04 | 334,902 |
| 2023-08-16 | $24.98 | $25.63 | $24.53 | $24.62 | $24.62 | 321,269 |
| 2023-08-15 | $25.04 | $25.08 | $24.57 | $24.79 | $24.79 | 247,298 |
| 2023-08-14 | $25.05 | $25.33 | $24.67 | $25.14 | $25.14 | 299,936 |
| 2023-08-11 | $25.17 | $25.58 | $25.06 | $25.21 | $25.21 | 259,389 |
| 2023-08-10 | $25.76 | $26.12 | $25.04 | $25.30 | $25.30 | 238,392 |
| 2023-08-09 | $26.30 | $26.35 | $25.61 | $25.66 | $25.66 | 192,521 |
| 2023-08-08 | $26.62 | $26.65 | $26.02 | $26.31 | $26.31 | 231,303 |
| 2023-08-07 | $27.01 | $27.27 | $26.53 | $26.82 | $26.82 | 175,733 |
| 2023-08-04 | $26.83 | $27.27 | $26.47 | $27.00 | $27.00 | 208,049 |
| 2023-08-03 | $26.30 | $27.13 | $26.14 | $26.76 | $26.76 | 346,332 |
| 2023-08-02 | $26.37 | $26.62 | $26.15 | $26.34 | $26.34 | 148,352 |
| 2023-08-01 | $26.54 | $26.61 | $26.16 | $26.55 | $26.55 | 186,487 |
| 2023-07-31 | $26.44 | $26.84 | $26.04 | $26.61 | $26.61 | 188,543 |
| 2023-07-28 | $25.92 | $26.62 | $25.81 | $26.39 | $26.39 | 245,757 |
| 2023-07-27 | $25.90 | $26.47 | $25.50 | $25.80 | $25.80 | 263,101 |
| 2023-07-26 | $24.43 | $25.90 | $24.43 | $25.88 | $25.88 | 351,262 |
| 2023-07-25 | $24.47 | $24.62 | $24.09 | $24.45 | $24.45 | 170,280 |
| 2023-07-24 | $24.00 | $24.61 | $23.89 | $24.57 | $24.57 | 216,580 |
| 2023-07-21 | $23.94 | $24.03 | $23.46 | $23.93 | $23.93 | 277,984 |
| 2023-07-20 | $23.52 | $23.70 | $23.22 | $23.68 | $23.68 | 178,497 |
| 2023-07-19 | $23.45 | $23.80 | $23.32 | $23.65 | $23.65 | 213,814 |
| 2023-07-18 | $22.83 | $23.61 | $22.64 | $23.22 | $23.22 | 194,418 |
| 2023-07-17 | $22.65 | $23.03 | $22.42 | $22.80 | $22.80 | 234,800 |
| 2023-07-14 | $23.19 | $23.19 | $22.47 | $22.61 | $22.61 | 274,748 |
| 2023-07-13 | $24.06 | $24.06 | $23.11 | $23.24 | $23.24 | 239,626 |
| 2023-07-12 | $24.63 | $24.73 | $23.90 | $23.91 | $23.91 | 342,705 |
| 2023-07-11 | $24.30 | $24.53 | $24.04 | $24.22 | $24.22 | 185,450 |
| 2023-07-10 | $23.77 | $24.25 | $23.77 | $24.13 | $24.13 | 289,448 |
| 2023-07-07 | $23.84 | $24.19 | $23.62 | $23.87 | $23.87 | 402,551 |
| 2023-07-06 | $23.74 | $23.94 | $22.85 | $23.81 | $23.81 | 369,934 |
| 2023-07-05 | $23.91 | $23.98 | $23.40 | $23.95 | $23.95 | 318,836 |
| 2023-07-03 | $23.45 | $24.13 | $23.44 | $24.10 | $24.10 | 179,151 |
| 2023-06-30 | $23.55 | $23.57 | $22.83 | $23.48 | $23.38 | 293,339 |
| 2023-06-29 | $22.67 | $23.45 | $22.67 | $23.38 | $23.28 | 224,316 |
| 2023-06-28 | $22.58 | $22.68 | $22.17 | $22.63 | $22.54 | 254,692 |
| 2023-06-27 | $22.46 | $22.91 | $22.22 | $22.74 | $22.65 | 276,274 |
| 2023-06-26 | $22.37 | $23.16 | $22.37 | $22.43 | $22.34 | 277,466 |
| 2023-06-23 | $22.46 | $22.83 | $22.17 | $22.36 | $22.36 | 327,333 |
| 2023-06-22 | $22.78 | $22.80 | $22.30 | $22.67 | $22.67 | 211,624 |
| 2023-06-21 | $21.90 | $22.93 | $21.74 | $22.78 | $22.78 | 266,200 |
| 2023-06-20 | $22.05 | $22.10 | $21.67 | $21.90 | $21.90 | 295,304 |
| 2023-06-16 | $22.55 | $22.55 | $21.80 | $22.00 | $22.00 | 537,954 |
| 2023-06-16 | $22.55 | $22.55 | $21.80 | $22.00 | $22.00 | 537,954 |
| 2023-06-15 | $22.42 | $22.68 | $22.18 | $22.30 | $22.30 | 264,399 |
| 2023-06-14 | $22.93 | $23.12 | $22.29 | $22.45 | $22.45 | 224,602 |
| 2023-06-13 | $23.04 | $23.24 | $22.59 | $22.87 | $22.87 | 284,213 |
| 2023-06-12 | $22.59 | $23.02 | $22.23 | $22.91 | $22.91 | 227,854 |
| 2023-06-09 | $22.46 | $22.69 | $22.05 | $22.48 | $22.48 | 292,919 |
| 2023-06-08 | $22.11 | $22.52 | $21.87 | $22.46 | $22.46 | 311,119 |
| 2023-06-07 | $21.15 | $22.26 | $21.13 | $22.11 | $22.11 | 352,272 |
| 2023-06-06 | $19.63 | $20.95 | $19.63 | $20.86 | $20.86 | 393,724 |
| 2023-06-05 | $20.34 | $20.56 | $19.64 | $19.64 | $19.64 | 479,271 |
| 2023-06-02 | $19.96 | $20.90 | $19.96 | $20.85 | $20.85 | 338,664 |
| 2023-06-01 | $19.52 | $19.84 | $19.24 | $19.68 | $19.68 | 329,481 |
| 2023-05-31 | $20.06 | $20.35 | $19.49 | $19.57 | $19.57 | 364,332 |
| 2023-05-30 | $20.05 | $20.29 | $19.74 | $20.06 | $20.06 | 446,821 |
| 2023-05-26 | $19.72 | $20.17 | $19.51 | $19.93 | $19.93 | 470,326 |
| 2023-05-25 | $20.22 | $20.22 | $19.32 | $19.69 | $19.69 | 611,732 |
| 2023-05-24 | $20.90 | $22.07 | $19.97 | $20.38 | $20.38 | 923,439 |
| 2023-05-23 | $21.53 | $21.99 | $21.36 | $21.75 | $21.75 | 786,654 |
| 2023-05-22 | $22.37 | $22.49 | $21.48 | $21.53 | $21.53 | 459,452 |
| 2023-05-19 | $23.26 | $23.26 | $21.57 | $22.30 | $22.30 | 564,494 |
| 2023-05-18 | $23.70 | $24.02 | $23.05 | $23.51 | $23.51 | 306,778 |
| 2023-05-17 | $23.22 | $23.93 | $23.07 | $23.85 | $23.85 | 229,756 |
| 2023-05-16 | $22.92 | $23.21 | $22.49 | $23.02 | $23.02 | 249,248 |
| 2023-05-15 | $22.99 | $23.27 | $22.73 | $23.14 | $23.14 | 192,501 |
| 2023-05-12 | $22.73 | $23.04 | $22.59 | $22.83 | $22.83 | 264,629 |
| 2023-05-11 | $22.22 | $22.75 | $22.03 | $22.65 | $22.65 | 166,351 |
| 2023-05-10 | $23.12 | $23.12 | $22.05 | $22.36 | $22.36 | 182,663 |
| 2023-05-09 | $22.76 | $22.99 | $22.22 | $22.70 | $22.70 | 191,795 |
| 2023-05-08 | $23.00 | $23.08 | $22.37 | $22.83 | $22.83 | 196,436 |
| 2023-05-05 | $22.35 | $22.92 | $22.34 | $22.89 | $22.89 | 209,046 |
| 2023-05-04 | $22.47 | $22.49 | $21.54 | $21.93 | $21.93 | 251,159 |
| 2023-05-03 | $22.76 | $23.26 | $22.07 | $22.61 | $22.61 | 304,251 |
| 2023-05-02 | $22.98 | $22.98 | $22.05 | $22.81 | $22.81 | 357,649 |
| 2023-05-01 | $22.54 | $23.41 | $22.11 | $23.09 | $23.09 | 648,460 |
| 2023-04-28 | $23.27 | $23.56 | $23.06 | $23.25 | $23.25 | 290,102 |
| 2023-04-27 | $23.28 | $23.66 | $22.86 | $23.27 | $23.27 | 391,115 |
| 2023-04-26 | $22.60 | $23.32 | $22.60 | $23.19 | $23.19 | 282,610 |
| 2023-04-25 | $24.27 | $24.35 | $22.64 | $22.67 | $22.67 | 354,836 |
| 2023-04-24 | $24.83 | $25.00 | $24.24 | $24.46 | $24.46 | 156,577 |
| 2023-04-21 | $24.90 | $25.01 | $24.62 | $24.82 | $24.82 | 182,658 |
| 2023-04-20 | $24.48 | $25.09 | $24.48 | $24.95 | $24.95 | 317,760 |
| 2023-04-19 | $24.66 | $24.78 | $24.25 | $24.64 | $24.64 | 282,443 |
| 2023-04-18 | $25.10 | $25.40 | $24.67 | $24.73 | $24.73 | 318,597 |
| 2023-04-17 | $26.11 | $26.23 | $24.96 | $25.07 | $25.07 | 278,247 |
| 2023-04-14 | $26.03 | $26.89 | $25.98 | $26.05 | $26.05 | 330,164 |
| 2023-04-13 | $26.28 | $26.63 | $25.82 | $25.94 | $25.94 | 250,298 |
| 2023-04-12 | $26.70 | $26.87 | $26.00 | $26.15 | $26.15 | 301,562 |
| 2023-04-11 | $26.01 | $26.63 | $25.75 | $26.53 | $26.53 | 334,986 |
| 2023-04-10 | $25.17 | $25.82 | $25.01 | $25.80 | $25.80 | 255,780 |
| 2023-04-06 | $24.84 | $25.41 | $24.66 | $25.30 | $25.30 | 252,321 |
| 2023-04-05 | $24.94 | $25.16 | $24.52 | $25.01 | $25.01 | 408,044 |
| 2023-04-04 | $26.22 | $26.37 | $24.94 | $25.06 | $25.06 | 469,552 |
| 2023-04-03 | $25.67 | $26.29 | $25.46 | $26.16 | $26.16 | 322,325 |
| 2023-03-31 | $25.45 | $25.81 | $25.36 | $25.65 | $25.65 | 356,992 |
| 2023-03-30 | $25.63 | $25.76 | $25.01 | $25.37 | $25.27 | 263,459 |
| 2023-03-29 | $25.28 | $25.37 | $24.76 | $25.35 | $25.35 | 352,527 |
| 2023-03-28 | $24.91 | $25.60 | $24.91 | $25.18 | $25.18 | 354,813 |
| 2023-03-27 | $24.47 | $24.97 | $24.25 | $24.85 | $24.85 | 407,271 |
| 2023-03-24 | $24.38 | $24.66 | $23.76 | $24.26 | $24.26 | 394,874 |
| 2023-03-23 | $24.96 | $25.33 | $24.20 | $24.52 | $24.52 | 532,908 |
| 2023-03-22 | $22.72 | $26.08 | $22.63 | $24.92 | $24.92 | 845,507 |
| 2023-03-21 | $23.72 | $24.48 | $23.16 | $23.35 | $23.35 | 497,051 |
| 2023-03-20 | $23.70 | $24.44 | $22.98 | $23.09 | $23.09 | 556,329 |
| 2023-03-17 | $24.20 | $24.44 | $23.18 | $23.70 | $23.70 | 833,526 |
| 2023-03-16 | $24.35 | $25.18 | $23.87 | $24.54 | $24.54 | 328,966 |
| 2023-03-15 | $24.25 | $24.81 | $23.85 | $24.65 | $24.65 | 471,740 |
| 2023-03-14 | $25.43 | $25.50 | $24.59 | $24.87 | $24.87 | 369,541 |
| 2023-03-13 | $25.26 | $25.26 | $24.26 | $24.67 | $24.67 | 562,682 |
| 2023-03-10 | $26.24 | $26.33 | $25.14 | $25.62 | $25.62 | 355,516 |
| 2023-03-09 | $26.50 | $27.11 | $26.05 | $26.57 | $26.57 | 574,293 |
| 2023-03-08 | $25.89 | $26.76 | $25.57 | $26.71 | $26.71 | 319,399 |
| 2023-03-07 | $25.22 | $26.24 | $24.99 | $25.84 | $25.84 | 340,705 |
| 2023-03-06 | $26.41 | $26.68 | $24.74 | $25.05 | $25.05 | 463,700 |
| 2023-03-03 | $26.23 | $26.44 | $25.72 | $26.33 | $26.33 | 309,389 |
| 2023-03-02 | $25.97 | $26.31 | $25.71 | $26.22 | $26.22 | 281,558 |
| 2023-03-01 | $26.11 | $26.94 | $25.89 | $25.92 | $25.92 | 323,786 |
| 2023-02-28 | $26.75 | $27.34 | $26.35 | $26.35 | $26.35 | 426,054 |
| 2023-02-27 | $26.91 | $27.14 | $26.46 | $26.71 | $26.71 | 217,757 |
| 2023-02-24 | $26.20 | $26.73 | $25.81 | $26.64 | $26.64 | 307,016 |
| 2023-02-23 | $27.04 | $27.57 | $26.35 | $26.63 | $26.63 | 370,088 |
| 2023-02-22 | $27.13 | $27.54 | $26.42 | $26.78 | $26.78 | 373,121 |
| 2023-02-21 | $28.12 | $28.20 | $26.86 | $26.91 | $26.91 | 449,696 |
| 2023-02-17 | $28.25 | $28.75 | $28.04 | $28.58 | $28.58 | 269,225 |
| 2023-02-16 | $28.06 | $28.84 | $27.81 | $28.07 | $28.07 | 304,137 |
| 2023-02-15 | $27.66 | $28.60 | $27.59 | $28.40 | $28.40 | 220,968 |
| 2023-02-14 | $27.61 | $28.21 | $27.31 | $27.85 | $27.85 | 288,539 |
| 2023-02-13 | $26.99 | $27.77 | $26.66 | $27.67 | $27.67 | 241,011 |
| 2023-02-10 | $27.17 | $27.49 | $26.79 | $26.89 | $26.89 | 254,609 |
| 2023-02-09 | $28.01 | $28.63 | $27.21 | $27.33 | $27.33 | 431,701 |
| 2023-02-08 | $27.65 | $27.71 | $26.97 | $27.66 | $27.66 | 373,765 |
| 2023-02-07 | $27.62 | $28.28 | $26.98 | $28.05 | $28.05 | 357,004 |
| 2023-02-06 | $27.70 | $28.37 | $27.21 | $27.74 | $27.74 | 334,671 |
| 2023-02-03 | $28.30 | $28.47 | $27.57 | $27.94 | $27.94 | 396,648 |
| 2023-02-02 | $27.95 | $29.47 | $27.95 | $28.67 | $28.67 | 452,304 |
| 2023-02-01 | $27.42 | $28.03 | $26.87 | $27.69 | $27.69 | 449,164 |
| 2023-01-31 | $26.78 | $27.64 | $26.78 | $27.31 | $27.31 | 427,920 |
| 2023-01-30 | $27.38 | $27.75 | $26.67 | $26.70 | $26.70 | 282,232 |
| 2023-01-27 | $27.83 | $27.90 | $27.27 | $27.56 | $27.56 | 262,490 |
| 2023-01-26 | $29.16 | $29.19 | $27.42 | $27.66 | $27.66 | 373,990 |
| 2023-01-25 | $27.27 | $28.72 | $26.79 | $28.70 | $28.70 | 372,936 |
| 2023-01-24 | $27.38 | $27.77 | $26.89 | $27.48 | $27.48 | 285,467 |
| 2023-01-23 | $26.74 | $27.65 | $26.43 | $27.58 | $27.58 | 357,667 |
| 2023-01-20 | $25.66 | $26.72 | $25.48 | $26.55 | $26.55 | 293,081 |
| 2023-01-19 | $25.73 | $25.73 | $24.76 | $25.54 | $25.54 | 242,359 |
| 2023-01-18 | $26.04 | $26.78 | $25.66 | $25.81 | $25.81 | 266,515 |
| 2023-01-17 | $25.84 | $26.31 | $25.55 | $25.88 | $25.88 | 241,278 |
| 2023-01-13 | $25.40 | $25.86 | $25.33 | $25.73 | $25.73 | 193,610 |
| 2023-01-12 | $25.98 | $26.40 | $25.60 | $25.79 | $25.79 | 298,411 |
| 2023-01-11 | $25.23 | $25.91 | $24.86 | $25.71 | $25.71 | 348,062 |
| 2023-01-10 | $24.48 | $24.90 | $23.83 | $24.83 | $24.83 | 288,778 |
| 2023-01-09 | $24.49 | $24.74 | $24.03 | $24.44 | $24.44 | 301,072 |
| 2023-01-06 | $23.92 | $24.75 | $23.72 | $24.63 | $24.63 | 296,866 |
| 2023-01-05 | $22.77 | $23.89 | $21.94 | $23.84 | $23.75 | 446,866 |
| 2023-01-04 | $22.91 | $23.57 | $22.53 | $22.71 | $22.63 | 385,429 |
| 2023-01-03 | $24.21 | $24.31 | $22.76 | $22.80 | $22.72 | 358,682 |
| 2022-12-30 | $24.38 | $24.50 | $23.81 | $23.91 | $23.82 | 288,730 |
| 2022-12-29 | $23.59 | $24.65 | $23.59 | $24.63 | $24.54 | 317,761 |
| 2022-12-28 | $24.11 | $24.12 | $23.27 | $23.35 | $23.26 | 258,054 |
| 2022-12-27 | $24.51 | $24.54 | $23.41 | $24.04 | $23.95 | 384,028 |
| 2022-12-23 | $23.64 | $24.47 | $23.32 | $24.47 | $24.38 | 233,300 |
| 2022-12-22 | $23.46 | $23.60 | $22.67 | $23.52 | $23.43 | 301,003 |
| 2022-12-21 | $22.55 | $23.94 | $22.55 | $23.75 | $23.66 | 401,627 |
| 2022-12-20 | $22.63 | $22.63 | $22.02 | $22.19 | $22.11 | 370,377 |
| 2022-12-19 | $23.20 | $23.31 | $22.37 | $22.65 | $22.57 | 410,706 |
| 2022-12-16 | $22.20 | $23.33 | $21.99 | $22.93 | $22.85 | 1,848,993 |
| 2022-12-15 | $23.59 | $23.85 | $21.72 | $21.80 | $21.72 | 635,022 |
| 2022-12-14 | $24.36 | $24.50 | $23.42 | $23.99 | $23.90 | 353,936 |
| 2022-12-13 | $24.89 | $25.08 | $23.85 | $24.17 | $24.08 | 529,971 |
| 2022-12-12 | $23.59 | $23.90 | $23.16 | $23.87 | $23.78 | 182,378 |
| 2022-12-09 | $23.83 | $24.31 | $23.49 | $23.74 | $23.65 | 293,522 |
| 2022-12-08 | $24.29 | $25.08 | $24.04 | $24.16 | $24.07 | 271,424 |
| 2022-12-07 | $24.41 | $24.69 | $24.10 | $24.22 | $24.22 | 254,652 |
| 2022-12-06 | $25.02 | $25.35 | $24.24 | $24.52 | $24.52 | 235,846 |
| 2022-12-05 | $25.27 | $25.85 | $24.83 | $25.06 | $25.06 | 308,510 |
| 2022-12-02 | $24.84 | $25.65 | $24.67 | $25.38 | $25.38 | 266,471 |
| 2022-12-01 | $26.50 | $26.87 | $24.94 | $25.24 | $25.24 | 354,188 |
| 2022-11-30 | $25.73 | $26.78 | $25.24 | $26.41 | $26.41 | 663,716 |
| 2022-11-29 | $25.48 | $25.95 | $25.30 | $25.74 | $25.74 | 197,696 |
| 2022-11-28 | $25.41 | $26.03 | $25.31 | $25.48 | $25.48 | 255,267 |
| 2022-11-25 | $25.76 | $26.02 | $25.25 | $25.67 | $25.67 | 123,228 |
| 2022-11-23 | $26.20 | $26.56 | $25.40 | $25.80 | $25.80 | 196,794 |
| 2022-11-22 | $26.06 | $26.89 | $26.06 | $26.37 | $26.37 | 367,977 |
| 2022-11-21 | $24.96 | $25.87 | $24.92 | $25.73 | $25.73 | 283,989 |
| 2022-11-18 | $25.58 | $25.70 | $24.51 | $25.22 | $25.22 | 370,700 |
| 2022-11-17 | $24.07 | $25.08 | $23.79 | $24.90 | $24.90 | 291,018 |
| 2022-11-16 | $23.37 | $24.81 | $21.78 | $24.21 | $24.21 | 521,311 |
| 2022-11-15 | $24.41 | $25.21 | $24.12 | $24.46 | $24.46 | 579,397 |
| 2022-11-14 | $24.44 | $24.44 | $23.53 | $23.62 | $23.62 | 496,217 |
| 2022-11-11 | $24.75 | $25.31 | $24.34 | $24.58 | $24.58 | 532,006 |
| 2022-11-10 | $23.62 | $25.37 | $23.41 | $24.98 | $24.98 | 361,588 |
| 2022-11-09 | $23.85 | $24.10 | $22.21 | $22.38 | $22.38 | 217,634 |
| 2022-11-08 | $24.53 | $25.01 | $23.76 | $24.13 | $24.13 | 273,573 |
| 2022-11-07 | $24.96 | $24.96 | $23.68 | $24.33 | $24.33 | 273,103 |
| 2022-11-04 | $24.62 | $24.84 | $24.04 | $24.80 | $24.80 | 226,366 |
| 2022-11-03 | $23.50 | $24.56 | $23.02 | $24.19 | $24.19 | 242,451 |
| 2022-11-02 | $24.60 | $24.76 | $23.23 | $23.27 | $23.27 | 225,714 |
| 2022-11-01 | $24.25 | $24.77 | $23.65 | $24.75 | $24.75 | 251,981 |
| 2022-10-31 | $23.84 | $24.23 | $23.59 | $23.98 | $23.98 | 245,003 |
| 2022-10-28 | $23.60 | $23.89 | $23.15 | $23.81 | $23.81 | 232,967 |
| 2022-10-27 | $23.84 | $24.21 | $23.43 | $23.63 | $23.63 | 194,599 |
| 2022-10-26 | $23.89 | $24.19 | $23.55 | $23.67 | $23.67 | 276,271 |
| 2022-10-25 | $22.84 | $24.30 | $22.70 | $24.00 | $24.00 | 298,861 |
| 2022-10-24 | $23.09 | $23.40 | $22.41 | $22.73 | $22.73 | 207,222 |
| 2022-10-21 | $23.24 | $23.73 | $22.96 | $23.08 | $23.08 | 301,708 |
| 2022-10-20 | $23.11 | $24.21 | $23.01 | $23.06 | $23.06 | 255,222 |
| 2022-10-19 | $23.15 | $23.83 | $22.65 | $23.11 | $23.11 | 342,656 |
| 2022-10-18 | $23.74 | $24.25 | $23.09 | $23.45 | $23.45 | 322,542 |
| 2022-10-17 | $23.34 | $23.80 | $23.17 | $23.34 | $23.34 | 337,304 |
| 2022-10-14 | $22.82 | $23.27 | $22.50 | $22.90 | $22.90 | 329,080 |
| 2022-10-13 | $21.84 | $23.13 | $21.34 | $22.82 | $22.82 | 272,458 |
| 2022-10-12 | $22.28 | $22.70 | $21.97 | $22.28 | $22.28 | 265,921 |
| 2022-10-11 | $22.36 | $23.02 | $21.96 | $22.28 | $22.28 | 355,243 |
| 2022-10-10 | $22.53 | $23.11 | $22.05 | $22.39 | $22.39 | 267,067 |
| 2022-10-07 | $23.17 | $23.35 | $22.22 | $22.41 | $22.41 | 430,504 |
| 2022-10-06 | $22.56 | $23.59 | $22.56 | $23.53 | $23.53 | 326,783 |
| 2022-10-05 | $22.10 | $22.86 | $21.95 | $22.72 | $22.72 | 300,325 |
| 2022-10-04 | $21.46 | $22.57 | $21.46 | $22.51 | $22.51 | 389,554 |
| 2022-10-03 | $21.51 | $21.83 | $20.88 | $21.06 | $21.06 | 332,963 |
| 2022-09-30 | $21.20 | $22.16 | $20.17 | $21.44 | $21.44 | 570,573 |
| 2022-09-29 | $21.66 | $22.35 | $21.43 | $21.75 | $21.75 | 467,331 |
| 2022-09-28 | $20.29 | $22.31 | $20.29 | $22.07 | $22.07 | 643,238 |
| 2022-09-27 | $19.90 | $20.27 | $19.43 | $20.10 | $20.10 | 389,464 |
| 2022-09-26 | $20.78 | $21.30 | $19.83 | $19.91 | $19.91 | 290,608 |
| 2022-09-23 | $20.57 | $21.02 | $20.36 | $20.86 | $20.86 | 406,437 |
| 2022-09-22 | $21.48 | $21.50 | $21.04 | $21.07 | $21.07 | 298,489 |
| 2022-09-21 | $21.83 | $22.22 | $21.43 | $21.45 | $21.45 | 289,577 |
| 2022-09-20 | $22.14 | $22.18 | $21.25 | $21.70 | $21.70 | 354,681 |
| 2022-09-19 | $21.98 | $22.77 | $21.94 | $22.46 | $22.46 | 284,861 |
| 2022-09-16 | $22.61 | $23.08 | $22.17 | $22.35 | $22.35 | 598,139 |
| 2022-09-15 | $22.53 | $23.23 | $22.45 | $22.61 | $22.61 | 274,213 |
| 2022-09-14 | $23.34 | $23.34 | $22.45 | $22.73 | $22.73 | 247,484 |
| 2022-09-13 | $23.58 | $23.70 | $22.88 | $23.06 | $23.06 | 363,536 |
| 2022-09-12 | $23.95 | $24.86 | $23.95 | $24.42 | $24.42 | 319,131 |
| 2022-09-09 | $23.34 | $24.20 | $23.34 | $23.70 | $23.70 | 298,829 |
| 2022-09-08 | $23.53 | $23.53 | $22.71 | $23.18 | $23.18 | 274,273 |
| 2022-09-07 | $23.47 | $24.29 | $23.37 | $23.93 | $23.93 | 385,669 |
| 2022-09-06 | $23.06 | $24.26 | $22.85 | $23.79 | $23.79 | 474,875 |
| 2022-09-02 | $23.73 | $23.85 | $22.93 | $23.06 | $23.06 | 280,682 |
| 2022-09-01 | $23.47 | $23.47 | $22.71 | $23.38 | $23.38 | 380,256 |
| 2022-08-31 | $24.01 | $24.04 | $23.23 | $23.79 | $23.79 | 362,438 |
| 2022-08-30 | $24.92 | $25.22 | $23.69 | $24.05 | $24.05 | 385,050 |
| 2022-08-29 | $24.36 | $25.11 | $23.96 | $24.71 | $24.71 | 676,177 |
| 2022-08-26 | $24.95 | $25.34 | $23.86 | $24.46 | $24.46 | 558,020 |
| 2022-08-25 | $25.00 | $27.00 | $24.38 | $25.09 | $25.09 | 1,150,731 |
| 2022-08-24 | $24.48 | $24.48 | $22.48 | $22.60 | $22.60 | 766,251 |
| 2022-08-23 | $24.75 | $25.32 | $24.65 | $24.74 | $24.74 | 440,690 |
| 2022-08-22 | $25.00 | $25.21 | $24.34 | $24.71 | $24.71 | 382,471 |
| 2022-08-19 | $25.42 | $25.81 | $25.15 | $25.44 | $25.44 | 330,095 |
| 2022-08-18 | $25.80 | $26.29 | $25.38 | $25.62 | $25.62 | 238,491 |
| 2022-08-17 | $26.09 | $26.40 | $25.26 | $26.06 | $26.06 | 367,019 |
| 2022-08-16 | $25.77 | $27.56 | $25.69 | $26.52 | $26.52 | 614,689 |
| 2022-08-15 | $26.02 | $26.14 | $25.25 | $25.61 | $25.61 | 174,853 |
| 2022-08-12 | $26.18 | $26.53 | $25.80 | $26.30 | $26.30 | 282,809 |
| 2022-08-11 | $24.99 | $26.10 | $24.99 | $26.01 | $26.01 | 253,493 |
| 2022-08-10 | $24.59 | $25.15 | $24.41 | $24.87 | $24.87 | 282,006 |
| 2022-08-09 | $24.33 | $24.72 | $23.12 | $23.85 | $23.85 | 213,914 |
| 2022-08-08 | $23.03 | $25.05 | $23.03 | $24.67 | $24.67 | 311,266 |
| 2022-08-05 | $23.05 | $23.27 | $22.63 | $22.98 | $22.98 | 187,203 |
| 2022-08-04 | $22.96 | $23.49 | $22.63 | $23.47 | $23.47 | 227,965 |
| 2022-08-03 | $22.57 | $23.19 | $22.46 | $23.09 | $23.09 | 203,460 |
| 2022-08-02 | $22.95 | $22.95 | $21.87 | $22.31 | $22.31 | 248,618 |
| 2022-08-01 | $21.73 | $22.95 | $21.67 | $22.74 | $22.74 | 262,289 |
| 2022-07-29 | $21.72 | $21.91 | $21.23 | $21.81 | $21.81 | 275,087 |
| 2022-07-28 | $21.56 | $21.80 | $21.01 | $21.72 | $21.72 | 254,610 |
| 2022-07-27 | $21.37 | $21.99 | $20.65 | $21.53 | $21.53 | 322,330 |
| 2022-07-26 | $22.00 | $22.00 | $21.00 | $21.09 | $21.09 | 342,295 |
| 2022-07-25 | $23.11 | $23.24 | $22.32 | $22.68 | $22.68 | 242,448 |
| 2022-07-22 | $23.07 | $23.91 | $22.76 | $23.09 | $23.09 | 255,009 |
| 2022-07-21 | $22.99 | $23.19 | $22.50 | $23.16 | $23.16 | 244,910 |
| 2022-07-20 | $22.33 | $23.11 | $21.88 | $23.03 | $23.03 | 296,052 |
| 2022-07-19 | $21.73 | $22.74 | $21.73 | $22.53 | $22.53 | 412,996 |
| 2022-07-18 | $21.05 | $22.13 | $21.04 | $21.51 | $21.51 | 219,619 |
| 2022-07-15 | $20.69 | $20.89 | $20.44 | $20.85 | $20.85 | 302,546 |
| 2022-07-14 | $20.88 | $21.15 | $20.03 | $20.25 | $20.25 | 340,846 |
| 2022-07-13 | $20.56 | $21.02 | $20.41 | $20.68 | $20.68 | 422,635 |
| 2022-07-12 | $21.13 | $21.68 | $20.78 | $20.84 | $20.84 | 345,074 |
| 2022-07-11 | $21.43 | $21.70 | $20.96 | $21.06 | $21.06 | 282,508 |
| 2022-07-08 | $21.46 | $21.61 | $20.84 | $21.44 | $21.44 | 240,331 |
| 2022-07-07 | $21.13 | $21.83 | $21.01 | $21.52 | $21.43 | 297,518 |
| 2022-07-06 | $21.66 | $21.88 | $20.52 | $20.87 | $20.78 | 298,895 |
| 2022-07-05 | $20.98 | $21.94 | $20.74 | $21.86 | $21.77 | 319,161 |
| 2022-07-01 | $21.42 | $21.63 | $20.62 | $21.26 | $21.17 | 447,885 |
| 2022-06-30 | $21.95 | $22.24 | $21.23 | $21.61 | $21.52 | 379,045 |
| 2022-06-29 | $23.12 | $23.19 | $22.22 | $22.35 | $22.26 | 338,563 |
| 2022-06-28 | $23.83 | $24.11 | $22.80 | $22.86 | $22.76 | 693,155 |
| 2022-06-27 | $24.18 | $24.53 | $23.42 | $23.60 | $23.50 | 432,597 |
| 2022-06-24 | $24.33 | $25.48 | $24.02 | $24.07 | $23.97 | 823,987 |
| 2022-06-23 | $24.21 | $24.36 | $23.55 | $24.12 | $24.02 | 387,138 |
| 2022-06-22 | $24.58 | $25.53 | $23.83 | $24.02 | $23.92 | 539,750 |
| 2022-06-21 | $26.14 | $26.36 | $25.05 | $25.08 | $24.98 | 413,640 |
| 2022-06-17 | $25.11 | $25.54 | $24.64 | $25.15 | $25.04 | 823,512 |
| 2022-06-16 | $25.55 | $25.67 | $24.85 | $25.16 | $25.05 | 432,936 |
| 2022-06-15 | $26.44 | $26.81 | $26.22 | $26.26 | $26.15 | 319,314 |
| 2022-06-14 | $25.81 | $26.39 | $25.24 | $26.18 | $26.07 | 309,445 |
| 2022-06-13 | $25.91 | $26.82 | $25.50 | $25.77 | $25.66 | 381,097 |
| 2022-06-10 | $27.19 | $27.80 | $26.69 | $26.74 | $26.63 | 393,740 |
| 2022-06-09 | $27.45 | $27.95 | $27.21 | $27.77 | $27.65 | 248,011 |
| 2022-06-08 | $27.69 | $28.15 | $27.02 | $27.66 | $27.54 | 241,502 |
| 2022-06-07 | $27.24 | $28.30 | $26.82 | $27.75 | $27.63 | 401,133 |
| 2022-06-06 | $27.65 | $27.78 | $26.78 | $27.76 | $27.64 | 358,135 |
| 2022-06-03 | $27.42 | $27.68 | $26.95 | $27.48 | $27.37 | 247,416 |
| 2022-06-02 | $27.13 | $27.40 | $26.64 | $27.29 | $27.18 | 398,824 |
| 2022-06-01 | $27.50 | $27.64 | $26.62 | $27.07 | $26.96 | 363,657 |
| 2022-05-31 | $28.79 | $28.98 | $27.19 | $27.26 | $27.15 | 594,039 |
| 2022-05-27 | $28.45 | $29.42 | $28.29 | $29.16 | $29.04 | 333,838 |
| 2022-05-26 | $28.11 | $29.70 | $28.10 | $28.62 | $28.50 | 383,321 |
| 2022-05-25 | $24.56 | $28.08 | $24.46 | $27.53 | $27.41 | 405,766 |
| 2022-05-24 | $25.18 | $25.18 | $23.78 | $24.71 | $24.61 | 439,389 |
| 2022-05-23 | $26.23 | $26.44 | $25.49 | $25.74 | $25.63 | 381,082 |
| 2022-05-20 | $26.46 | $26.94 | $25.03 | $26.07 | $25.96 | 448,743 |
| 2022-05-19 | $25.93 | $27.37 | $25.20 | $26.24 | $26.13 | 583,130 |
| 2022-05-18 | $30.02 | $30.03 | $25.80 | $26.49 | $26.38 | 1,414,046 |
| 2022-05-17 | $31.14 | $32.40 | $30.77 | $31.72 | $31.59 | 303,626 |
| 2022-05-16 | $30.83 | $31.29 | $30.46 | $30.82 | $30.69 | 198,862 |
| 2022-05-13 | $30.70 | $31.67 | $30.43 | $30.98 | $30.85 | 190,090 |
| 2022-05-12 | $29.14 | $30.50 | $28.96 | $30.41 | $30.28 | 390,846 |
| 2022-05-11 | $30.58 | $31.33 | $29.12 | $29.21 | $29.09 | 295,379 |
| 2022-05-10 | $31.13 | $31.48 | $29.36 | $30.52 | $30.39 | 357,637 |
| 2022-05-09 | $30.55 | $31.66 | $30.31 | $30.77 | $30.64 | 214,000 |
| 2022-05-06 | $31.31 | $31.43 | $30.36 | $31.01 | $30.88 | 251,361 |
| 2022-05-05 | $31.73 | $32.16 | $30.56 | $31.63 | $31.50 | 243,225 |
| 2022-05-04 | $31.22 | $32.24 | $30.52 | $32.21 | $32.08 | 255,593 |
| 2022-05-03 | $31.41 | $31.86 | $30.55 | $31.21 | $31.08 | 254,146 |
| 2022-05-02 | $30.33 | $31.70 | $30.02 | $31.63 | $31.50 | 306,198 |
| 2022-04-29 | $30.55 | $30.68 | $29.86 | $30.19 | $30.06 | 198,905 |
| 2022-04-28 | $30.18 | $31.26 | $29.78 | $30.92 | $30.79 | 228,589 |
| 2022-04-27 | $29.83 | $30.52 | $29.50 | $29.86 | $29.74 | 359,353 |
| 2022-04-26 | $30.60 | $30.65 | $29.63 | $29.66 | $29.54 | 227,361 |
| 2022-04-25 | $30.87 | $31.17 | $30.10 | $30.87 | $30.74 | 305,110 |
| 2022-04-22 | $32.00 | $32.19 | $30.84 | $30.96 | $30.83 | 339,048 |
| 2022-04-21 | $32.77 | $33.28 | $31.96 | $32.44 | $32.30 | 361,918 |
| 2022-04-20 | $33.22 | $33.58 | $32.08 | $32.52 | $32.38 | 372,455 |
| 2022-04-19 | $31.80 | $33.51 | $31.80 | $33.15 | $33.01 | 385,700 |
| 2022-04-18 | $31.23 | $32.32 | $30.66 | $31.91 | $31.78 | 419,715 |
| 2022-04-14 | $31.31 | $31.73 | $30.98 | $31.39 | $31.26 | 177,424 |
| 2022-04-13 | $30.69 | $31.69 | $30.25 | $31.20 | $31.07 | 178,971 |
| 2022-04-12 | $31.26 | $32.24 | $30.53 | $30.71 | $30.58 | 337,507 |
| 2022-04-11 | $30.82 | $31.57 | $30.44 | $30.65 | $30.52 | 437,288 |
| 2022-04-08 | $29.50 | $31.17 | $29.50 | $30.72 | $30.59 | 462,927 |
| 2022-04-07 | $28.97 | $30.05 | $28.44 | $29.89 | $29.77 | 447,277 |
| 2022-04-06 | $28.75 | $29.26 | $28.17 | $28.85 | $28.73 | 524,815 |
| 2022-04-05 | $29.16 | $29.97 | $28.72 | $29.62 | $29.50 | 426,543 |
| 2022-04-04 | $29.10 | $30.00 | $28.91 | $29.72 | $29.60 | 317,546 |
| 2022-04-01 | $29.52 | $30.00 | $28.86 | $29.23 | $29.11 | 320,760 |
| 2022-03-31 | $29.75 | $29.75 | $29.08 | $29.16 | $28.95 | 383,321 |
| 2022-03-30 | $31.45 | $31.45 | $29.75 | $29.94 | $29.72 | 375,936 |
| 2022-03-29 | $31.12 | $32.23 | $31.11 | $31.77 | $31.54 | 431,319 |
| 2022-03-28 | $30.57 | $30.83 | $29.58 | $30.77 | $30.55 | 379,600 |
| 2022-03-25 | $31.00 | $31.00 | $30.10 | $30.75 | $30.53 | 289,096 |
| 2022-03-24 | $30.07 | $31.10 | $29.54 | $30.90 | $30.68 | 284,691 |
| 2022-03-23 | $31.61 | $32.06 | $30.03 | $30.03 | $29.81 | 235,256 |
| 2022-03-22 | $32.25 | $32.90 | $31.20 | $31.84 | $31.61 | 344,448 |
| 2022-03-21 | $33.36 | $33.36 | $31.11 | $31.31 | $31.08 | 336,220 |
| 2022-03-18 | $33.91 | $34.06 | $32.82 | $33.34 | $33.10 | 736,272 |
| 2022-03-17 | $34.57 | $34.62 | $32.45 | $33.99 | $33.74 | 395,921 |
| 2022-03-16 | $35.21 | $36.48 | $32.91 | $34.49 | $34.24 | 780,559 |
| 2022-03-15 | $29.98 | $31.66 | $29.87 | $31.43 | $31.20 | 468,217 |
| 2022-03-14 | $29.54 | $30.44 | $28.79 | $30.20 | $29.98 | 473,162 |
| 2022-03-11 | $30.72 | $31.00 | $29.03 | $29.20 | $28.99 | 446,315 |
| 2022-03-10 | $29.21 | $30.65 | $29.11 | $30.58 | $30.36 | 269,169 |
| 2022-03-09 | $30.08 | $30.81 | $29.94 | $30.00 | $29.78 | 258,336 |
| 2022-03-08 | $28.06 | $30.50 | $27.94 | $29.31 | $29.10 | 279,841 |
| 2022-03-07 | $29.23 | $30.03 | $27.59 | $27.88 | $27.68 | 390,907 |
| 2022-03-04 | $28.82 | $29.33 | $28.04 | $29.12 | $28.91 | 310,186 |
| 2022-03-03 | $29.41 | $29.43 | $28.53 | $28.98 | $28.77 | 243,051 |
| 2022-03-02 | $28.15 | $30.10 | $28.15 | $29.54 | $29.33 | 312,980 |
| 2022-03-01 | $29.47 | $29.47 | $27.73 | $28.07 | $27.87 | 355,129 |
| 2022-02-28 | $29.91 | $30.37 | $28.88 | $29.16 | $28.95 | 359,914 |
| 2022-02-25 | $30.20 | $30.75 | $29.51 | $30.23 | $30.01 | 291,973 |
| 2022-02-24 | $28.04 | $30.73 | $27.77 | $30.52 | $30.30 | 261,850 |
| 2022-02-23 | $29.85 | $30.09 | $28.85 | $28.92 | $28.71 | 234,621 |
| 2022-02-22 | $30.48 | $31.01 | $29.18 | $29.46 | $29.25 | 311,186 |
| 2022-02-18 | $30.51 | $31.27 | $30.37 | $30.81 | $30.59 | 156,377 |
| 2022-02-17 | $31.71 | $32.08 | $30.44 | $30.54 | $30.32 | 102,876 |
| 2022-02-16 | $32.38 | $32.61 | $31.63 | $32.16 | $31.93 | 145,205 |
| 2022-02-15 | $31.89 | $32.72 | $31.46 | $32.68 | $32.44 | 166,019 |
| 2022-02-14 | $31.78 | $32.13 | $31.23 | $31.35 | $31.12 | 199,915 |
| 2022-02-11 | $32.17 | $32.77 | $31.65 | $31.81 | $31.58 | 139,854 |
| 2022-02-10 | $32.42 | $33.73 | $32.11 | $32.21 | $31.98 | 186,876 |
| 2022-02-09 | $32.87 | $33.28 | $32.19 | $32.96 | $32.72 | 174,023 |
| 2022-02-08 | $31.52 | $32.60 | $31.31 | $32.34 | $32.11 | 183,342 |
| 2022-02-07 | $31.61 | $32.39 | $31.18 | $31.59 | $31.36 | 189,384 |
| 2022-02-04 | $32.23 | $32.25 | $30.65 | $31.48 | $31.25 | 305,915 |
| 2022-02-03 | $32.34 | $33.32 | $32.08 | $32.34 | $32.11 | 195,988 |
| 2022-02-02 | $34.68 | $34.69 | $32.23 | $32.58 | $32.34 | 207,834 |
| 2022-02-01 | $34.33 | $34.68 | $33.22 | $34.40 | $34.15 | 516,826 |
| 2022-01-31 | $33.00 | $34.18 | $32.70 | $34.16 | $33.91 | 351,015 |
| 2022-01-28 | $33.11 | $33.11 | $31.81 | $33.04 | $32.80 | 205,790 |
| 2022-01-27 | $33.77 | $34.50 | $32.84 | $33.16 | $32.92 | 255,069 |
| 2022-01-26 | $35.61 | $35.94 | $32.60 | $33.13 | $32.89 | 251,754 |
| 2022-01-25 | $34.45 | $35.45 | $33.62 | $34.57 | $34.32 | 244,932 |
| 2022-01-24 | $32.05 | $35.33 | $31.74 | $35.18 | $34.93 | 390,402 |
| 2022-01-21 | $32.40 | $33.61 | $31.85 | $32.86 | $32.62 | 270,938 |
| 2022-01-20 | $35.35 | $35.35 | $32.28 | $32.52 | $32.28 | 307,299 |
| 2022-01-19 | $36.07 | $36.48 | $34.53 | $35.10 | $34.85 | 225,127 |
| 2022-01-18 | $36.07 | $36.55 | $35.37 | $36.05 | $35.79 | 303,412 |
| 2022-01-14 | $37.01 | $37.47 | $35.03 | $36.14 | $35.88 | 265,703 |
| 2022-01-13 | $38.21 | $39.35 | $37.43 | $37.69 | $37.42 | 223,979 |
| 2022-01-12 | $38.29 | $38.86 | $37.26 | $37.80 | $37.53 | 349,012 |
| 2022-01-11 | $37.12 | $38.06 | $36.44 | $37.87 | $37.60 | 195,298 |
| 2022-01-10 | $37.53 | $37.53 | $34.81 | $36.91 | $36.64 | 291,038 |
| 2022-01-07 | $38.34 | $38.81 | $37.59 | $38.05 | $37.77 | 161,378 |
| 2022-01-06 | $38.55 | $39.27 | $37.36 | $38.52 | $38.17 | 162,072 |
| 2022-01-05 | $40.14 | $40.30 | $37.85 | $38.01 | $37.67 | 178,271 |
| 2022-01-04 | $40.59 | $40.95 | $39.50 | $39.89 | $39.53 | 266,817 |
| 2022-01-03 | $39.60 | $41.71 | $39.45 | $40.50 | $40.13 | 311,420 |
| 2021-12-31 | $39.70 | $39.70 | $38.87 | $39.08 | $38.73 | 138,810 |
| 2021-12-30 | $40.19 | $40.72 | $39.64 | $39.70 | $39.34 | 154,898 |
| 2021-12-29 | $39.84 | $40.65 | $39.84 | $40.03 | $39.67 | 182,215 |
| 2021-12-28 | $40.48 | $41.03 | $39.64 | $39.74 | $39.38 | 126,607 |
| 2021-12-27 | $39.60 | $40.51 | $38.77 | $40.49 | $40.12 | 173,455 |
| 2021-12-23 | $39.09 | $39.60 | $38.29 | $39.27 | $38.91 | 205,907 |
| 2021-12-22 | $39.32 | $39.49 | $38.61 | $39.06 | $38.71 | 174,618 |
| 2021-12-21 | $39.00 | $39.82 | $38.52 | $39.48 | $39.12 | 355,689 |
| 2021-12-20 | $38.00 | $38.87 | $36.55 | $38.70 | $38.35 | 387,317 |
| 2021-12-17 | $36.76 | $38.19 | $36.27 | $37.97 | $37.63 | 1,221,545 |
| 2021-12-16 | $39.30 | $39.61 | $36.79 | $37.23 | $36.89 | 632,233 |
| 2021-12-15 | $38.50 | $39.37 | $37.60 | $38.97 | $38.62 | 474,326 |
| 2021-12-14 | $37.56 | $39.17 | $37.04 | $38.60 | $38.25 | 589,969 |
| 2021-12-13 | $39.26 | $39.49 | $37.18 | $37.75 | $37.41 | 391,211 |
| 2021-12-10 | $39.17 | $39.48 | $37.87 | $39.13 | $38.78 | 149,180 |
| 2021-12-09 | $39.62 | $40.19 | $38.55 | $38.56 | $38.21 | 155,248 |
| 2021-12-08 | $40.29 | $40.72 | $39.54 | $39.80 | $39.44 | 215,696 |
| 2021-12-07 | $39.44 | $41.19 | $39.39 | $40.29 | $39.92 | 264,550 |
| 2021-12-06 | $39.35 | $39.79 | $38.63 | $38.93 | $38.58 | 272,448 |
| 2021-12-03 | $39.06 | $40.03 | $37.64 | $38.63 | $38.28 | 615,328 |
| 2021-12-02 | $37.80 | $39.37 | $37.76 | $38.81 | $38.46 | 287,590 |
| 2021-12-01 | $40.30 | $41.09 | $37.66 | $37.73 | $37.39 | 248,313 |
| 2021-11-30 | $40.00 | $40.38 | $38.06 | $39.10 | $38.75 | 347,947 |
| 2021-11-29 | $41.55 | $42.73 | $40.29 | $40.39 | $40.02 | 193,647 |
| 2021-11-26 | $41.60 | $41.60 | $40.09 | $40.53 | $40.16 | 225,001 |
| 2021-11-24 | $43.05 | $43.58 | $41.77 | $43.06 | $42.67 | 222,190 |
| 2021-11-23 | $44.31 | $44.61 | $42.75 | $43.90 | $43.50 | 316,423 |
| 2021-11-22 | $42.45 | $44.72 | $41.80 | $44.41 | $44.01 | 664,054 |
| 2021-11-19 | $43.55 | $43.64 | $41.30 | $41.78 | $41.40 | 388,343 |
| 2021-11-18 | $44.57 | $46.21 | $43.95 | $44.27 | $43.87 | 496,443 |
| 2021-11-17 | $45.11 | $45.30 | $40.87 | $43.72 | $43.32 | 634,985 |
| 2021-11-16 | $41.94 | $44.33 | $41.74 | $43.82 | $43.42 | 564,470 |
| 2021-11-15 | $39.21 | $42.22 | $39.21 | $42.09 | $41.71 | 387,707 |
| 2021-11-12 | $39.95 | $40.13 | $39.46 | $39.63 | $39.27 | 209,685 |
| 2021-11-11 | $39.40 | $40.17 | $38.86 | $39.89 | $39.53 | 121,880 |
| 2021-11-10 | $39.78 | $40.10 | $38.93 | $39.23 | $38.87 | 188,697 |
| 2021-11-09 | $39.25 | $40.79 | $39.08 | $40.15 | $39.79 | 217,235 |
| 2021-11-08 | $40.29 | $40.29 | $39.00 | $39.25 | $38.89 | 212,942 |
| 2021-11-05 | $39.00 | $40.39 | $38.74 | $40.12 | $39.76 | 235,029 |
| 2021-11-04 | $37.48 | $38.50 | $37.25 | $38.44 | $38.09 | 168,915 |
| 2021-11-03 | $35.45 | $37.68 | $34.56 | $37.58 | $37.24 | 266,706 |
| 2021-11-02 | $35.10 | $35.88 | $34.59 | $35.70 | $35.38 | 177,527 |
| 2021-11-01 | $33.90 | $35.08 | $33.54 | $34.91 | $34.59 | 304,234 |
| 2021-10-29 | $33.68 | $34.00 | $33.09 | $33.87 | $33.56 | 199,423 |
| 2021-10-28 | $32.76 | $33.69 | $32.76 | $33.52 | $33.22 | 222,954 |
| 2021-10-27 | $33.80 | $33.80 | $32.57 | $32.77 | $32.47 | 211,451 |
| 2021-10-26 | $35.01 | $35.01 | $33.72 | $34.02 | $33.71 | 172,566 |
| 2021-10-25 | $33.37 | $35.07 | $32.12 | $35.03 | $34.71 | 197,170 |
| 2021-10-22 | $33.80 | $34.23 | $32.84 | $33.40 | $33.10 | 186,008 |
| 2021-10-21 | $32.81 | $34.30 | $32.67 | $33.85 | $33.54 | 217,808 |
| 2021-10-20 | $32.47 | $33.74 | $32.22 | $32.90 | $32.60 | 137,446 |
| 2021-10-19 | $33.28 | $33.30 | $32.55 | $32.65 | $32.35 | 139,865 |
| 2021-10-18 | $32.08 | $32.91 | $31.60 | $32.87 | $32.57 | 114,130 |
| 2021-10-15 | $33.26 | $33.66 | $32.32 | $32.34 | $32.05 | 159,794 |
| 2021-10-14 | $32.47 | $33.46 | $32.15 | $32.61 | $32.31 | 267,853 |
| 2021-10-13 | $31.93 | $32.32 | $31.43 | $32.11 | $31.82 | 199,532 |
| 2021-10-12 | $31.81 | $32.31 | $31.53 | $31.81 | $31.52 | 189,508 |
| 2021-10-11 | $32.59 | $33.74 | $31.69 | $31.71 | $31.42 | 147,060 |
| 2021-10-08 | $33.99 | $34.48 | $32.50 | $32.59 | $32.29 | 186,196 |
| 2021-10-07 | $33.34 | $34.82 | $33.34 | $34.21 | $33.90 | 239,324 |
| 2021-10-06 | $33.38 | $33.68 | $32.35 | $32.88 | $32.58 | 123,749 |
| 2021-10-05 | $33.93 | $35.01 | $33.76 | $34.00 | $33.69 | 300,628 |
| 2021-10-04 | $32.99 | $34.13 | $32.46 | $33.91 | $33.60 | 193,168 |
| 2021-10-01 | $32.70 | $33.54 | $31.82 | $33.05 | $32.75 | 262,705 |
| 2021-09-30 | $34.86 | $34.86 | $32.37 | $32.42 | $32.06 | 355,249 |
| 2021-09-29 | $34.94 | $35.56 | $34.31 | $35.11 | $34.72 | 143,317 |
| 2021-09-28 | $34.28 | $34.76 | $33.68 | $34.53 | $34.14 | 244,552 |
| 2021-09-27 | $33.80 | $35.06 | $33.51 | $34.56 | $34.17 | 294,889 |
| 2021-09-24 | $34.06 | $34.55 | $33.35 | $33.65 | $33.27 | 343,910 |
| 2021-09-23 | $34.20 | $35.18 | $34.20 | $34.61 | $34.22 | 178,282 |
| 2021-09-22 | $32.93 | $34.08 | $32.93 | $33.94 | $33.56 | 290,388 |
| 2021-09-21 | $33.44 | $33.80 | $32.66 | $32.93 | $32.56 | 260,526 |
| 2021-09-20 | $32.95 | $33.78 | $32.18 | $32.96 | $32.59 | 358,162 |
| 2021-09-17 | $34.70 | $35.25 | $33.59 | $33.73 | $33.35 | 677,243 |
| 2021-09-16 | $34.71 | $35.55 | $34.70 | $34.82 | $34.43 | 308,362 |
| 2021-09-15 | $34.26 | $34.91 | $34.00 | $34.85 | $34.46 | 218,013 |
| 2021-09-14 | $34.00 | $34.17 | $32.82 | $34.12 | $33.74 | 264,676 |
| 2021-09-13 | $34.72 | $34.78 | $32.81 | $33.82 | $33.44 | 296,085 |
| 2021-09-10 | $35.09 | $35.53 | $34.57 | $34.66 | $34.27 | 238,199 |
| 2021-09-09 | $34.38 | $35.63 | $34.08 | $35.09 | $34.70 | 283,237 |
| 2021-09-08 | $35.04 | $35.50 | $34.15 | $34.33 | $33.95 | 308,869 |
| 2021-09-07 | $36.85 | $37.08 | $35.02 | $35.04 | $34.65 | 403,504 |
| 2021-09-03 | $37.88 | $37.99 | $36.76 | $36.78 | $36.37 | 314,961 |
| 2021-09-02 | $39.16 | $39.46 | $37.75 | $37.88 | $37.46 | 263,882 |
| 2021-09-01 | $38.80 | $39.82 | $37.89 | $39.13 | $38.69 | 272,109 |
| 2021-08-31 | $37.44 | $38.36 | $36.18 | $38.28 | $37.85 | 736,631 |
| 2021-08-30 | $37.90 | $38.35 | $37.31 | $37.70 | $37.28 | 219,842 |
| 2021-08-27 | $37.35 | $39.23 | $37.22 | $37.95 | $37.53 | 660,030 |
| 2021-08-26 | $37.95 | $38.03 | $36.16 | $37.49 | $37.07 | 490,384 |
| 2021-08-25 | $42.83 | $42.83 | $36.75 | $37.75 | $37.33 | 1,130,113 |
| 2021-08-24 | $37.86 | $40.51 | $37.74 | $40.33 | $39.88 | 488,834 |
| 2021-08-23 | $39.17 | $39.17 | $36.45 | $37.95 | $37.53 | 321,156 |
| 2021-08-20 | $35.92 | $38.54 | $35.92 | $38.27 | $37.84 | 430,203 |
| 2021-08-19 | $35.27 | $36.54 | $34.44 | $36.06 | $35.66 | 250,857 |
| 2021-08-18 | $35.14 | $36.32 | $34.13 | $35.26 | $34.87 | 180,935 |
| 2021-08-17 | $35.80 | $36.12 | $34.12 | $35.09 | $34.70 | 206,535 |
| 2021-08-16 | $35.77 | $36.73 | $35.31 | $36.39 | $35.98 | 167,922 |
| 2021-08-13 | $36.57 | $36.89 | $35.78 | $36.09 | $35.69 | 161,213 |
| 2021-08-12 | $36.71 | $37.29 | $35.94 | $36.57 | $36.16 | 149,935 |
| 2021-08-11 | $36.01 | $36.61 | $35.24 | $36.43 | $36.02 | 178,995 |
| 2021-08-10 | $34.03 | $36.38 | $34.03 | $36.00 | $35.60 | 210,663 |
| 2021-08-09 | $33.28 | $34.32 | $32.25 | $34.10 | $33.72 | 325,396 |
| 2021-08-06 | $33.22 | $33.88 | $32.93 | $33.06 | $32.69 | 124,684 |
| 2021-08-05 | $31.97 | $33.76 | $31.32 | $33.00 | $32.63 | 261,148 |
| 2021-08-04 | $33.40 | $33.80 | $31.25 | $31.49 | $31.14 | 239,939 |
| 2021-08-03 | $34.00 | $34.16 | $31.94 | $33.74 | $33.36 | 419,940 |
| 2021-08-02 | $34.05 | $34.94 | $33.64 | $33.98 | $33.60 | 196,729 |
| 2021-07-30 | $33.30 | $34.57 | $33.26 | $33.70 | $33.32 | 178,142 |
| 2021-07-29 | $33.50 | $34.33 | $33.37 | $33.68 | $33.30 | 175,206 |
| 2021-07-28 | $33.16 | $33.68 | $32.63 | $33.25 | $32.88 | 202,275 |
| 2021-07-27 | $32.96 | $32.96 | $31.96 | $32.81 | $32.44 | 287,341 |
| 2021-07-26 | $33.12 | $34.05 | $32.59 | $33.14 | $32.77 | 177,272 |
| 2021-07-23 | $33.31 | $34.71 | $32.44 | $33.07 | $32.70 | 183,067 |
| 2021-07-22 | $34.10 | $34.54 | $32.76 | $33.11 | $32.74 | 187,243 |
| 2021-07-21 | $33.41 | $34.45 | $33.41 | $33.92 | $33.54 | 194,152 |
| 2021-07-20 | $31.94 | $33.07 | $31.60 | $32.89 | $32.52 | 284,300 |
| 2021-07-19 | $64.22 | $66.10 | $62.38 | $64.06 | $31.67 | 192,770 |
| 2021-07-16 | $68.14 | $68.90 | $65.75 | $65.91 | $32.59 | 212,066 |
| 2021-07-15 | $67.94 | $68.63 | $66.87 | $67.25 | $33.25 | 172,840 |
| 2021-07-14 | $69.54 | $70.42 | $68.18 | $68.34 | $33.79 | 98,220 |
| 2021-07-13 | $69.55 | $69.74 | $68.06 | $68.70 | $33.97 | 125,336 |
| 2021-07-12 | $69.36 | $70.80 | $68.00 | $70.24 | $34.73 | 176,774 |
| 2021-07-09 | $66.35 | $69.38 | $66.35 | $69.38 | $34.30 | 165,722 |
| 2021-07-08 | $64.22 | $67.43 | $62.58 | $66.08 | $32.67 | 266,718 |
| 2021-07-07 | $69.80 | $69.80 | $65.48 | $65.87 | $32.57 | 305,326 |
| 2021-07-06 | $71.68 | $71.68 | $68.54 | $69.80 | $34.51 | 316,582 |
| 2021-07-02 | $73.08 | $73.26 | $71.20 | $71.35 | $35.28 | 255,046 |
| 2021-07-01 | $72.58 | $73.71 | $71.29 | $72.25 | $35.65 | 325,378 |
| 2021-06-30 | $71.00 | $72.84 | $71.00 | $71.59 | $35.33 | 288,902 |
| 2021-06-29 | $74.26 | $74.67 | $70.35 | $71.23 | $35.15 | 538,948 |
| 2021-06-28 | $75.67 | $77.19 | $73.08 | $73.67 | $36.35 | 383,112 |
| 2021-06-25 | $77.58 | $79.81 | $74.44 | $74.97 | $36.99 | 1,810,508 |
| 2021-06-24 | $75.20 | $78.42 | $73.33 | $77.14 | $38.07 | 693,394 |
| 2021-06-23 | $70.47 | $75.73 | $70.00 | $74.28 | $36.65 | 1,318,064 |
| 2021-06-22 | $67.48 | $70.63 | $65.40 | $69.57 | $34.33 | 1,062,548 |
| 2021-06-21 | $63.79 | $66.10 | $62.04 | $65.14 | $32.14 | 142,140 |
| 2021-06-18 | $62.98 | $64.25 | $61.89 | $62.75 | $30.96 | 389,926 |
| 2021-06-17 | $65.98 | $66.31 | $62.77 | $64.23 | $31.69 | 170,428 |
| 2021-06-16 | $65.77 | $66.15 | $64.20 | $66.03 | $32.58 | 175,996 |
| 2021-06-15 | $67.11 | $67.16 | $65.11 | $66.00 | $32.57 | 142,898 |
| 2021-06-14 | $67.74 | $67.92 | $66.08 | $67.05 | $33.09 | 184,686 |
| 2021-06-11 | $65.50 | $69.04 | $65.50 | $67.91 | $33.51 | 387,448 |
| 2021-06-10 | $66.54 | $67.10 | $64.00 | $65.22 | $32.18 | 172,292 |
| 2021-06-09 | $66.83 | $67.06 | $65.11 | $66.07 | $32.60 | 185,422 |
| 2021-06-08 | $65.52 | $66.78 | $64.69 | $66.38 | $32.76 | 308,954 |
| 2021-06-07 | $65.50 | $65.50 | $63.30 | $65.10 | $32.12 | 253,948 |
| 2021-06-04 | $67.95 | $67.96 | $64.37 | $64.88 | $32.02 | 190,974 |
| 2021-06-03 | $67.75 | $68.14 | $66.51 | $67.57 | $33.34 | 237,426 |
| 2021-06-02 | $70.42 | $70.69 | $67.96 | $68.42 | $33.76 | 296,946 |
| 2021-06-01 | $68.26 | $70.41 | $67.58 | $70.24 | $34.66 | 470,106 |
| 2021-05-28 | $69.72 | $69.98 | $67.21 | $67.51 | $33.31 | 182,614 |
| 2021-05-27 | $70.00 | $70.00 | $67.46 | $69.25 | $34.17 | 198,590 |
| 2021-05-26 | $65.61 | $69.25 | $65.18 | $69.14 | $34.12 | 282,896 |
| 2021-05-25 | $67.05 | $68.77 | $65.08 | $65.42 | $32.28 | 183,182 |
| 2021-05-24 | $66.88 | $68.82 | $66.43 | $66.64 | $32.88 | 276,536 |
| 2021-05-21 | $64.29 | $66.91 | $64.00 | $66.12 | $32.63 | 234,838 |
| 2021-05-20 | $56.45 | $66.50 | $56.45 | $63.46 | $31.31 | 878,272 |
| 2021-05-19 | $62.30 | $63.29 | $59.85 | $62.41 | $30.80 | 672,634 |
| 2021-05-18 | $66.02 | $66.02 | $62.94 | $63.44 | $31.30 | 360,482 |
| 2021-05-17 | $63.76 | $65.85 | $63.25 | $65.76 | $32.45 | 208,564 |
| 2021-05-14 | $61.19 | $63.96 | $60.06 | $63.84 | $31.50 | 119,698 |
| 2021-05-13 | $58.62 | $62.36 | $57.43 | $60.92 | $30.06 | 169,892 |
| 2021-05-12 | $61.41 | $62.56 | $57.40 | $58.00 | $28.62 | 203,612 |
| 2021-05-11 | $61.62 | $62.71 | $60.28 | $62.00 | $30.59 | 157,172 |
| 2021-05-10 | $65.64 | $66.28 | $62.50 | $62.80 | $30.99 | 158,170 |
| 2021-05-07 | $62.37 | $65.50 | $62.36 | $65.45 | $32.30 | 169,074 |
| 2021-05-06 | $62.24 | $63.33 | $61.31 | $62.56 | $30.87 | 172,814 |
| 2021-05-05 | $62.29 | $63.38 | $61.61 | $62.36 | $30.77 | 156,870 |
| 2021-05-04 | $61.80 | $63.38 | $60.72 | $62.13 | $30.66 | 173,116 |
| 2021-05-03 | $60.28 | $63.25 | $60.28 | $62.54 | $30.86 | 182,040 |
| 2021-04-30 | $60.74 | $62.80 | $59.60 | $59.95 | $29.58 | 210,566 |
| 2021-04-29 | $62.44 | $62.96 | $60.54 | $61.44 | $30.32 | 149,512 |
| 2021-04-28 | $62.17 | $62.34 | $61.12 | $61.66 | $30.43 | 122,238 |
| 2021-04-27 | $61.34 | $63.97 | $61.34 | $62.19 | $30.69 | 167,208 |
| 2021-04-26 | $64.06 | $64.40 | $60.80 | $61.07 | $30.14 | 175,078 |
| 2021-04-23 | $61.87 | $64.18 | $61.49 | $63.73 | $31.45 | 171,738 |
| 2021-04-22 | $60.94 | $63.27 | $60.94 | $61.43 | $30.31 | 157,836 |
| 2021-04-21 | $59.02 | $61.28 | $57.25 | $61.03 | $30.12 | 114,390 |
| 2021-04-20 | $61.50 | $61.59 | $57.43 | $59.33 | $29.28 | 177,304 |
| 2021-04-19 | $62.49 | $62.63 | $60.79 | $61.10 | $30.15 | 206,480 |
| 2021-04-16 | $62.99 | $63.78 | $61.34 | $62.49 | $30.84 | 176,790 |
| 2021-04-15 | $62.45 | $63.09 | $60.88 | $62.76 | $30.97 | 115,600 |
| 2021-04-14 | $61.96 | $63.36 | $61.54 | $62.53 | $30.86 | 186,894 |
| 2021-04-13 | $61.76 | $62.19 | $60.10 | $61.37 | $30.28 | 150,706 |
| 2021-04-12 | $62.75 | $62.75 | $60.74 | $62.26 | $30.72 | 123,134 |
| 2021-04-09 | $60.17 | $62.30 | $60.17 | $62.22 | $30.70 | 167,666 |
| 2021-04-08 | $60.90 | $61.53 | $59.89 | $60.33 | $29.77 | 173,732 |
| 2021-04-07 | $61.00 | $62.00 | $58.64 | $60.92 | $30.06 | 164,584 |
| 2021-04-06 | $60.67 | $63.47 | $60.59 | $60.84 | $30.02 | 202,000 |
| 2021-04-05 | $60.80 | $61.98 | $58.30 | $60.89 | $30.05 | 289,776 |
| 2021-04-01 | $62.03 | $62.47 | $59.92 | $60.44 | $29.82 | 259,750 |
| 2021-03-31 | $61.70 | $63.04 | $61.53 | $61.88 | $30.46 | 273,132 |
| 2021-03-30 | $60.24 | $63.00 | $60.00 | $61.76 | $30.41 | 299,868 |
| 2021-03-29 | $59.60 | $61.10 | $58.57 | $59.65 | $29.37 | 317,772 |
| 2021-03-26 | $58.01 | $61.79 | $57.40 | $59.58 | $29.33 | 487,690 |
| 2021-03-25 | $54.73 | $58.06 | $53.21 | $57.21 | $28.17 | 498,718 |
| 2021-03-24 | $54.81 | $57.48 | $52.85 | $53.97 | $26.57 | 485,878 |
| 2021-03-23 | $56.02 | $56.98 | $54.43 | $54.44 | $26.80 | 424,066 |
| 2021-03-22 | $56.46 | $57.63 | $54.79 | $56.39 | $27.76 | 185,476 |
| 2021-03-19 | $55.23 | $58.35 | $54.69 | $57.16 | $28.14 | 650,152 |
| 2021-03-18 | $56.92 | $57.54 | $54.40 | $55.23 | $27.19 | 210,570 |
| 2021-03-17 | $56.11 | $57.15 | $55.16 | $56.79 | $27.96 | 201,940 |
| 2021-03-16 | $55.76 | $56.99 | $54.71 | $56.59 | $27.86 | 171,952 |
| 2021-03-15 | $55.59 | $57.17 | $54.82 | $56.23 | $27.68 | 141,904 |
| 2021-03-12 | $54.83 | $56.70 | $54.54 | $55.55 | $27.35 | 148,228 |
| 2021-03-11 | $54.04 | $55.22 | $53.25 | $54.59 | $26.88 | 125,686 |
| 2021-03-10 | $54.69 | $55.35 | $53.20 | $53.83 | $26.50 | 199,124 |
| 2021-03-09 | $54.18 | $54.71 | $52.96 | $54.00 | $26.58 | 160,632 |
| 2021-03-08 | $51.59 | $54.47 | $51.28 | $54.09 | $26.63 | 262,146 |
| 2021-03-05 | $49.86 | $51.31 | $48.41 | $51.03 | $25.12 | 190,556 |
| 2021-03-04 | $50.10 | $51.09 | $47.27 | $49.05 | $24.15 | 179,626 |
| 2021-03-03 | $50.81 | $52.04 | $49.64 | $50.37 | $24.80 | 134,484 |
| 2021-03-02 | $51.16 | $51.39 | $49.87 | $50.64 | $24.93 | 145,812 |
| 2021-03-01 | $49.80 | $51.95 | $49.32 | $51.35 | $25.28 | 166,242 |
| 2021-02-26 | $49.98 | $50.47 | $48.34 | $48.96 | $24.10 | 170,138 |
| 2021-02-25 | $52.72 | $53.28 | $49.75 | $50.11 | $24.67 | 150,540 |
| 2021-02-24 | $49.35 | $52.86 | $48.87 | $52.77 | $25.98 | 381,058 |
| 2021-02-23 | $48.85 | $49.35 | $47.20 | $48.98 | $24.11 | 230,938 |
| 2021-02-22 | $47.70 | $49.91 | $47.51 | $49.18 | $24.21 | 151,610 |
| 2021-02-19 | $47.85 | $48.49 | $46.93 | $47.46 | $23.37 | 153,146 |
| 2021-02-18 | $48.40 | $48.40 | $46.79 | $47.61 | $23.44 | 208,216 |
| 2021-02-17 | $48.99 | $49.15 | $47.36 | $48.69 | $23.97 | 120,460 |
| 2021-02-16 | $49.50 | $49.69 | $47.60 | $49.30 | $24.27 | 196,176 |
| 2021-02-12 | $49.80 | $50.38 | $47.35 | $48.98 | $24.11 | 157,404 |
| 2021-02-11 | $50.58 | $50.70 | $48.77 | $50.32 | $24.77 | 201,808 |
| 2021-02-10 | $50.55 | $50.75 | $48.90 | $49.91 | $24.57 | 250,600 |
| 2021-02-09 | $50.66 | $51.43 | $49.35 | $50.56 | $24.89 | 551,664 |
| 2021-02-08 | $51.39 | $51.72 | $50.78 | $51.04 | $25.13 | 595,592 |
| 2021-02-05 | $53.82 | $53.82 | $49.56 | $50.78 | $25.00 | 327,358 |
| 2021-02-04 | $47.35 | $48.98 | $47.35 | $48.25 | $23.75 | 367,510 |
| 2021-02-03 | $46.57 | $47.42 | $46.14 | $46.91 | $23.09 | 220,610 |
| 2021-02-02 | $46.73 | $47.98 | $45.31 | $46.57 | $22.93 | 300,984 |
| 2021-02-01 | $47.15 | $47.75 | $44.68 | $46.56 | $22.92 | 433,918 |
| 2021-01-29 | $46.79 | $47.87 | $45.03 | $46.99 | $23.13 | 756,744 |
| 2021-01-28 | $46.88 | $49.34 | $45.46 | $46.90 | $23.09 | 852,714 |
| 2021-01-27 | $42.15 | $46.48 | $40.81 | $46.34 | $22.81 | 619,512 |
| 2021-01-26 | $42.74 | $43.62 | $41.72 | $43.17 | $21.25 | 433,890 |
| 2021-01-25 | $41.16 | $43.65 | $41.16 | $42.06 | $20.71 | 177,428 |
| 2021-01-22 | $41.15 | $41.98 | $40.64 | $41.86 | $20.61 | 176,464 |
| 2021-01-21 | $41.95 | $43.38 | $41.57 | $41.63 | $20.50 | 123,688 |
| 2021-01-20 | $42.09 | $42.86 | $41.52 | $42.04 | $20.70 | 94,080 |
| 2021-01-19 | $43.27 | $43.98 | $41.66 | $42.09 | $20.72 | 172,148 |
| 2021-01-15 | $42.34 | $43.32 | $41.73 | $42.71 | $21.03 | 190,718 |
| 2021-01-14 | $42.23 | $44.20 | $42.23 | $43.42 | $21.38 | 140,258 |
| 2021-01-13 | $42.53 | $42.99 | $41.59 | $42.07 | $20.71 | 216,194 |
| 2021-01-12 | $42.00 | $44.21 | $41.38 | $43.04 | $21.19 | 199,132 |
| 2021-01-11 | $39.49 | $42.25 | $39.49 | $42.13 | $20.74 | 235,214 |
| 2021-01-08 | $40.84 | $40.84 | $38.84 | $40.07 | $19.73 | 201,520 |
| 2021-01-07 | $41.56 | $41.94 | $38.62 | $40.69 | $19.99 | 244,170 |
| 2021-01-06 | $39.33 | $41.71 | $39.33 | $41.32 | $20.30 | 262,122 |
| 2021-01-05 | $36.72 | $39.32 | $36.72 | $38.60 | $18.96 | 257,696 |
| 2021-01-04 | $39.57 | $39.57 | $36.08 | $37.02 | $18.18 | 337,274 |
| 2020-12-31 | $38.78 | $39.87 | $37.45 | $39.18 | $19.25 | 186,320 |
| 2020-12-30 | $41.10 | $41.94 | $38.62 | $38.79 | $19.05 | 280,388 |
| 2020-12-29 | $40.65 | $41.28 | $39.84 | $41.01 | $20.14 | 542,572 |
| 2020-12-28 | $39.28 | $40.69 | $38.84 | $40.55 | $19.92 | 457,510 |
| 2020-12-24 | $38.71 | $39.11 | $38.42 | $38.80 | $19.06 | 150,244 |
| 2020-12-23 | $37.53 | $39.00 | $37.03 | $38.66 | $18.99 | 175,112 |
| 2020-12-22 | $37.60 | $37.60 | $36.52 | $37.40 | $18.37 | 156,724 |
| 2020-12-21 | $35.58 | $37.94 | $35.44 | $37.42 | $18.38 | 165,086 |
| 2020-12-18 | $37.31 | $38.30 | $36.23 | $36.37 | $17.87 | 414,344 |
| 2020-12-17 | $36.89 | $37.14 | $35.99 | $37.06 | $18.20 | 181,604 |
| 2020-12-16 | $36.97 | $37.36 | $36.16 | $36.67 | $18.01 | 124,514 |
| 2020-12-15 | $35.92 | $36.99 | $35.51 | $36.82 | $18.09 | 156,188 |
| 2020-12-14 | $36.71 | $36.89 | $35.36 | $35.53 | $17.45 | 320,956 |
| 2020-12-11 | $36.10 | $37.13 | $35.90 | $36.29 | $17.83 | 184,456 |
| 2020-12-10 | $38.02 | $38.33 | $36.27 | $36.40 | $17.88 | 280,650 |
| 2020-12-09 | $38.91 | $39.95 | $37.82 | $38.41 | $18.87 | 218,360 |
| 2020-12-08 | $37.69 | $38.96 | $37.20 | $38.48 | $18.90 | 257,574 |
| 2020-12-07 | $38.36 | $39.00 | $37.70 | $37.90 | $18.62 | 291,480 |
| 2020-12-04 | $38.28 | $38.96 | $37.30 | $38.35 | $18.84 | 194,142 |
| 2020-12-03 | $37.57 | $38.67 | $36.73 | $37.83 | $18.58 | 316,798 |
| 2020-12-02 | $36.63 | $38.10 | $35.83 | $37.39 | $18.37 | 290,774 |
| 2020-12-01 | $37.10 | $37.25 | $36.10 | $37.02 | $18.18 | 181,652 |
| 2020-11-30 | $38.00 | $38.03 | $36.47 | $36.57 | $17.96 | 417,884 |
| 2020-11-27 | $37.80 | $38.50 | $37.60 | $38.22 | $18.77 | 191,976 |
| 2020-11-25 | $37.51 | $38.84 | $36.80 | $37.77 | $18.55 | 297,268 |
| 2020-11-24 | $36.73 | $38.26 | $35.67 | $37.91 | $18.62 | 267,764 |
| 2020-11-23 | $35.42 | $36.29 | $35.00 | $36.05 | $17.71 | 271,284 |
| 2020-11-20 | $36.32 | $36.51 | $34.95 | $35.02 | $17.20 | 452,650 |
| 2020-11-19 | $37.77 | $38.59 | $35.00 | $36.52 | $17.94 | 859,658 |
| 2020-11-18 | $36.57 | $37.80 | $35.65 | $35.77 | $17.57 | 435,672 |
| 2020-11-17 | $34.81 | $36.56 | $34.02 | $36.08 | $17.72 | 368,770 |
| 2020-11-16 | $35.18 | $35.35 | $34.22 | $35.30 | $17.34 | 423,638 |
| 2020-11-13 | $34.28 | $34.66 | $33.29 | $33.96 | $16.68 | 221,798 |
| 2020-11-12 | $35.04 | $35.04 | $33.37 | $33.76 | $16.58 | 273,404 |
| 2020-11-11 | $37.19 | $37.19 | $35.06 | $35.37 | $17.37 | 247,350 |
| 2020-11-10 | $37.40 | $37.83 | $36.64 | $36.93 | $18.14 | 314,062 |
| 2020-11-09 | $35.90 | $37.87 | $35.79 | $37.07 | $18.21 | 599,270 |
| 2020-11-06 | $34.31 | $34.84 | $33.28 | $33.37 | $16.39 | 191,366 |
| 2020-11-05 | $32.91 | $35.26 | $32.91 | $34.38 | $16.89 | 177,526 |
| 2020-11-04 | $33.31 | $33.70 | $32.58 | $32.84 | $16.13 | 187,762 |
| 2020-11-03 | $32.35 | $33.96 | $32.24 | $33.74 | $16.57 | 228,412 |
| 2020-11-02 | $31.43 | $32.73 | $30.70 | $31.66 | $15.55 | 156,238 |
| 2020-10-30 | $31.45 | $31.45 | $30.44 | $30.98 | $15.22 | 220,546 |
| 2020-10-29 | $30.72 | $31.82 | $30.39 | $31.39 | $15.42 | 149,834 |
| 2020-10-28 | $31.83 | $31.95 | $31.00 | $31.02 | $15.24 | 197,756 |
| 2020-10-27 | $33.08 | $33.63 | $32.30 | $32.69 | $16.06 | 241,974 |
| 2020-10-26 | $33.26 | $33.29 | $32.15 | $33.18 | $16.30 | 354,390 |
| 2020-10-23 | $33.15 | $33.89 | $31.97 | $33.85 | $16.63 | 358,976 |
| 2020-10-22 | $32.66 | $33.09 | $32.02 | $32.94 | $16.18 | 247,556 |
| 2020-10-21 | $33.55 | $34.06 | $32.63 | $32.71 | $16.07 | 172,286 |
| 2020-10-20 | $33.34 | $34.67 | $33.31 | $33.62 | $16.51 | 211,698 |
| 2020-10-19 | $33.69 | $34.53 | $33.04 | $33.23 | $16.32 | 176,984 |
| 2020-10-16 | $35.33 | $35.46 | $33.47 | $33.59 | $16.50 | 230,256 |
| 2020-10-15 | $34.38 | $35.47 | $34.38 | $35.30 | $17.34 | 249,830 |
| 2020-10-14 | $35.08 | $35.74 | $34.51 | $35.01 | $17.20 | 164,856 |
| 2020-10-13 | $36.69 | $36.88 | $34.74 | $35.04 | $17.21 | 383,098 |
| 2020-10-12 | $36.94 | $36.94 | $36.49 | $36.90 | $18.13 | 278,560 |
| 2020-10-09 | $36.56 | $36.99 | $36.10 | $36.84 | $18.10 | 404,738 |
| 2020-10-08 | $35.95 | $36.42 | $35.61 | $36.20 | $17.78 | 272,828 |
| 2020-10-07 | $34.71 | $35.94 | $34.71 | $35.44 | $17.41 | 343,050 |
| 2020-10-06 | $35.20 | $35.69 | $34.08 | $34.19 | $16.79 | 327,270 |
| 2020-10-05 | $34.40 | $35.80 | $34.01 | $35.03 | $17.21 | 377,118 |
| 2020-10-02 | $32.99 | $34.43 | $32.36 | $34.14 | $16.77 | 618,210 |
| 2020-10-01 | $33.60 | $34.32 | $33.15 | $33.44 | $16.38 | 446,912 |
| 2020-09-30 | $33.42 | $34.78 | $33.42 | $33.58 | $16.45 | 389,768 |
| 2020-09-29 | $34.09 | $34.18 | $32.57 | $33.35 | $16.34 | 329,878 |
| 2020-09-28 | $34.88 | $35.88 | $34.10 | $34.22 | $16.77 | 400,056 |
| 2020-09-25 | $34.61 | $35.49 | $34.16 | $34.41 | $16.86 | 395,202 |
| 2020-09-24 | $35.41 | $35.41 | $33.26 | $34.24 | $16.77 | 538,224 |
| 2020-09-23 | $37.00 | $38.30 | $35.41 | $35.49 | $17.38 | 504,630 |
| 2020-09-22 | $37.22 | $37.65 | $36.16 | $37.06 | $18.16 | 400,306 |
| 2020-09-21 | $36.37 | $37.00 | $35.30 | $36.91 | $18.08 | 369,704 |
| 2020-09-18 | $38.13 | $38.32 | $37.08 | $37.54 | $18.39 | 564,874 |
| 2020-09-17 | $38.61 | $40.00 | $37.69 | $37.83 | $18.53 | 537,318 |
| 2020-09-16 | $38.73 | $40.15 | $38.40 | $39.36 | $19.28 | 429,528 |
| 2020-09-15 | $37.50 | $39.00 | $36.44 | $38.56 | $18.89 | 507,338 |
| 2020-09-14 | $36.75 | $37.49 | $36.01 | $37.39 | $18.32 | 461,822 |
| 2020-09-11 | $37.15 | $37.15 | $35.71 | $36.39 | $17.83 | 515,138 |
| 2020-09-10 | $37.05 | $38.07 | $36.81 | $36.98 | $18.12 | 647,676 |
| 2020-09-09 | $36.78 | $37.71 | $36.00 | $36.54 | $17.90 | 476,440 |
| 2020-09-08 | $36.52 | $37.08 | $35.82 | $36.24 | $17.75 | 633,076 |
| 2020-09-04 | $36.00 | $37.73 | $35.69 | $36.87 | $18.06 | 1,055,298 |
| 2020-09-03 | $35.02 | $37.99 | $34.61 | $36.24 | $17.75 | 1,610,526 |
| 2020-09-02 | $30.27 | $36.04 | $29.10 | $35.84 | $17.56 | 3,464,332 |
| 2020-09-01 | $33.50 | $36.48 | $33.08 | $35.98 | $17.63 | 2,387,804 |
| 2020-08-31 | $31.08 | $33.22 | $30.90 | $32.88 | $16.11 | 946,414 |
| 2020-08-28 | $28.80 | $31.18 | $28.65 | $31.07 | $15.22 | 620,550 |
| 2020-08-27 | $27.56 | $28.63 | $27.20 | $28.50 | $13.96 | 589,550 |
| 2020-08-26 | $26.94 | $27.95 | $26.94 | $27.36 | $13.40 | 372,392 |
| 2020-08-25 | $27.35 | $27.39 | $26.60 | $26.93 | $13.19 | 262,754 |
| 2020-08-24 | $25.88 | $27.01 | $25.82 | $27.01 | $13.23 | 660,304 |
| 2020-08-21 | $25.83 | $26.23 | $25.32 | $25.72 | $12.60 | 442,454 |
| 2020-08-20 | $26.56 | $26.84 | $25.94 | $25.99 | $12.73 | 672,830 |
| 2020-08-19 | $26.45 | $27.34 | $26.18 | $26.90 | $13.18 | 595,962 |
| 2020-08-18 | $27.37 | $27.37 | $25.85 | $26.50 | $12.98 | 394,642 |
| 2020-08-17 | $27.34 | $27.50 | $26.37 | $27.44 | $13.44 | 362,134 |
| 2020-08-14 | $26.45 | $27.22 | $25.49 | $27.14 | $13.30 | 478,318 |
| 2020-08-13 | $26.65 | $26.79 | $25.70 | $26.64 | $13.05 | 292,018 |
| 2020-08-12 | $26.93 | $27.46 | $25.82 | $26.66 | $13.06 | 210,824 |
| 2020-08-11 | $26.54 | $27.31 | $26.33 | $26.46 | $12.96 | 239,942 |
| 2020-08-10 | $26.10 | $26.47 | $25.58 | $26.24 | $12.86 | 215,430 |
| 2020-08-07 | $24.18 | $25.55 | $24.18 | $25.33 | $12.41 | 173,544 |
| 2020-08-06 | $24.87 | $24.87 | $23.91 | $24.25 | $11.88 | 467,072 |
| 2020-08-05 | $24.98 | $25.63 | $24.39 | $24.93 | $12.21 | 199,174 |
| 2020-08-04 | $24.06 | $24.94 | $24.06 | $24.53 | $12.02 | 330,096 |
| 2020-08-03 | $24.67 | $24.72 | $23.09 | $24.29 | $11.90 | 559,294 |
| 2020-07-31 | $25.78 | $26.05 | $24.12 | $24.55 | $12.03 | 386,102 |
| 2020-07-30 | $26.83 | $26.98 | $25.79 | $25.81 | $12.64 | 297,902 |
| 2020-07-29 | $26.79 | $27.67 | $26.79 | $27.39 | $13.42 | 178,732 |
| 2020-07-28 | $27.17 | $27.58 | $26.15 | $26.54 | $13.00 | 254,802 |
| 2020-07-27 | $27.93 | $27.93 | $26.78 | $27.28 | $13.37 | 223,594 |
| 2020-07-24 | $29.52 | $30.01 | $27.88 | $27.95 | $13.69 | 248,044 |
| 2020-07-23 | $29.69 | $30.09 | $28.89 | $29.54 | $14.47 | 322,358 |
| 2020-07-22 | $30.25 | $30.83 | $29.20 | $29.73 | $14.57 | 268,234 |
| 2020-07-21 | $28.20 | $30.66 | $28.20 | $30.59 | $14.99 | 495,728 |
| 2020-07-20 | $28.36 | $28.89 | $26.94 | $27.67 | $13.56 | 277,920 |
| 2020-07-17 | $28.78 | $29.05 | $27.94 | $28.65 | $14.04 | 300,046 |
| 2020-07-16 | $28.28 | $28.89 | $28.06 | $28.81 | $14.11 | 220,684 |
| 2020-07-15 | $27.20 | $28.74 | $27.20 | $28.57 | $14.00 | 277,562 |
| 2020-07-14 | $26.01 | $26.73 | $25.20 | $26.36 | $12.91 | 360,036 |
| 2020-07-13 | $26.95 | $27.21 | $25.66 | $26.00 | $12.74 | 327,662 |
| 2020-07-10 | $25.87 | $27.19 | $25.87 | $26.48 | $12.97 | 207,410 |
| 2020-07-09 | $27.21 | $27.95 | $25.66 | $26.16 | $12.82 | 235,722 |
| 2020-07-08 | $27.31 | $27.82 | $26.31 | $27.34 | $13.39 | 286,444 |
| 2020-07-07 | $28.48 | $28.86 | $27.45 | $27.52 | $13.48 | 226,050 |
| 2020-07-06 | $30.00 | $30.24 | $28.52 | $28.89 | $14.15 | 193,660 |
| 2020-07-02 | $29.46 | $30.20 | $28.81 | $29.11 | $14.26 | 283,892 |
| 2020-07-01 | $29.99 | $30.73 | $28.57 | $28.67 | $14.00 | 343,048 |
| 2020-06-30 | $28.71 | $29.33 | $28.64 | $29.27 | $14.30 | 155,238 |
| 2020-06-29 | $27.62 | $29.49 | $27.32 | $28.97 | $14.15 | 212,246 |
| 2020-06-26 | $28.01 | $28.10 | $26.56 | $27.09 | $13.23 | 323,410 |
| 2020-06-25 | $27.90 | $28.64 | $27.41 | $28.23 | $13.79 | 249,990 |
| 2020-06-24 | $28.29 | $29.02 | $27.62 | $28.14 | $13.74 | 445,376 |
| 2020-06-23 | $30.62 | $30.62 | $28.00 | $29.03 | $14.18 | 446,302 |
| 2020-06-22 | $25.78 | $27.21 | $25.60 | $27.09 | $13.23 | 179,592 |
| 2020-06-19 | $28.01 | $28.01 | $26.14 | $26.16 | $12.78 | 293,780 |
| 2020-06-18 | $26.81 | $27.88 | $26.47 | $27.49 | $13.43 | 222,416 |
| 2020-06-17 | $28.24 | $28.33 | $27.08 | $27.19 | $13.28 | 198,364 |
| 2020-06-16 | $28.88 | $29.45 | $27.24 | $28.29 | $13.82 | 251,264 |
| 2020-06-15 | $24.73 | $27.75 | $24.43 | $27.02 | $13.20 | 311,000 |
| 2020-06-12 | $26.09 | $26.38 | $24.65 | $25.63 | $12.52 | 232,568 |
| 2020-06-11 | $25.78 | $26.33 | $24.76 | $24.91 | $12.17 | 233,872 |
| 2020-06-10 | $28.15 | $28.62 | $26.64 | $27.29 | $13.33 | 320,408 |
| 2020-06-09 | $29.68 | $30.39 | $28.02 | $28.29 | $13.82 | 295,314 |
| 2020-06-08 | $30.00 | $30.92 | $29.42 | $30.63 | $14.96 | 658,986 |
| 2020-06-05 | $29.86 | $31.12 | $28.82 | $29.23 | $14.28 | 541,212 |
| 2020-06-04 | $27.96 | $28.95 | $27.72 | $28.73 | $14.03 | 289,228 |
| 2020-06-03 | $27.91 | $28.33 | $27.32 | $28.11 | $13.73 | 252,920 |
| 2020-06-02 | $26.69 | $27.48 | $26.08 | $27.27 | $13.32 | 250,484 |
| 2020-06-01 | $25.90 | $26.85 | $25.16 | $26.01 | $12.70 | 365,058 |
| 2020-05-29 | $25.79 | $26.43 | $25.50 | $25.99 | $12.69 | 491,574 |
| 2020-05-28 | $27.44 | $28.22 | $26.10 | $26.29 | $12.84 | 383,038 |
| 2020-05-27 | $26.49 | $27.26 | $25.27 | $27.21 | $13.29 | 489,938 |
| 2020-05-26 | $26.22 | $26.90 | $25.36 | $25.52 | $12.46 | 575,030 |
| 2020-05-22 | $25.48 | $25.91 | $24.81 | $25.45 | $12.43 | 407,530 |
| 2020-05-21 | $27.22 | $28.15 | $25.12 | $25.42 | $12.42 | 1,172,408 |
| 2020-05-20 | $24.19 | $25.31 | $23.33 | $24.34 | $11.89 | 779,152 |
| 2020-05-19 | $24.59 | $24.90 | $23.50 | $23.94 | $11.69 | 295,800 |
| 2020-05-18 | $22.45 | $24.54 | $22.45 | $24.18 | $11.81 | 369,372 |
| 2020-05-15 | $19.54 | $21.48 | $19.43 | $21.22 | $10.36 | 303,580 |
| 2020-05-14 | $19.53 | $20.45 | $18.51 | $19.79 | $9.67 | 487,778 |
| 2020-05-13 | $21.06 | $21.58 | $19.65 | $19.92 | $9.73 | 280,524 |
| 2020-05-12 | $23.51 | $23.51 | $21.24 | $21.33 | $10.42 | 561,842 |
| 2020-05-11 | $23.66 | $24.41 | $23.04 | $23.37 | $11.41 | 359,814 |
| 2020-05-08 | $22.41 | $24.42 | $22.21 | $24.25 | $11.84 | 236,222 |
| 2020-05-07 | $20.86 | $22.71 | $20.82 | $21.95 | $10.72 | 318,302 |
| 2020-05-06 | $21.70 | $22.10 | $19.79 | $20.33 | $9.93 | 755,898 |
| 2020-05-05 | $23.19 | $24.09 | $21.43 | $21.53 | $10.52 | 797,684 |
| 2020-05-04 | $21.96 | $23.14 | $21.78 | $22.96 | $11.21 | 475,696 |
| 2020-05-01 | $22.75 | $22.75 | $21.24 | $22.44 | $10.96 | 329,314 |
| 2020-04-30 | $23.78 | $24.39 | $22.56 | $23.62 | $11.54 | 278,230 |
| 2020-04-29 | $22.98 | $24.90 | $22.69 | $24.48 | $11.96 | 438,624 |
| 2020-04-28 | $22.59 | $23.19 | $21.37 | $21.79 | $10.64 | 379,188 |
| 2020-04-27 | $20.80 | $22.19 | $20.35 | $21.72 | $10.61 | 246,602 |
| 2020-04-24 | $19.51 | $20.91 | $19.08 | $20.74 | $10.13 | 257,590 |
| 2020-04-23 | $20.05 | $20.58 | $19.25 | $19.31 | $9.43 | 242,332 |
| 2020-04-22 | $21.10 | $21.31 | $19.87 | $19.96 | $9.75 | 339,746 |
| 2020-04-21 | $20.59 | $21.26 | $20.20 | $20.55 | $10.04 | 206,344 |
| 2020-04-20 | $21.86 | $22.37 | $20.99 | $21.25 | $10.38 | 242,598 |
| 2020-04-17 | $20.97 | $22.51 | $20.93 | $22.44 | $10.96 | 354,860 |
| 2020-04-16 | $21.01 | $21.05 | $19.40 | $19.95 | $9.74 | 400,110 |
| 2020-04-15 | $21.02 | $21.46 | $20.09 | $21.15 | $10.33 | 299,506 |
| 2020-04-14 | $21.77 | $22.29 | $21.17 | $21.81 | $10.65 | 281,758 |
| 2020-04-13 | $22.53 | $22.53 | $20.75 | $21.05 | $10.28 | 244,396 |
| 2020-04-09 | $22.70 | $24.36 | $21.93 | $22.64 | $11.06 | 492,714 |
| 2020-04-08 | $19.32 | $21.94 | $18.88 | $21.47 | $10.49 | 445,176 |
| 2020-04-07 | $19.19 | $21.00 | $18.45 | $18.78 | $9.17 | 399,560 |
| 2020-04-06 | $15.89 | $19.15 | $15.30 | $18.13 | $8.85 | 518,624 |
| 2020-04-03 | $15.89 | $16.41 | $14.03 | $14.86 | $7.26 | 659,624 |
| 2020-04-02 | $16.22 | $17.24 | $15.56 | $16.35 | $7.94 | 808,414 |
| 2020-04-01 | $20.12 | $20.82 | $15.58 | $16.56 | $8.04 | 740,868 |
| 2020-03-31 | $23.53 | $24.51 | $20.39 | $20.77 | $10.09 | 723,010 |
| 2020-03-30 | $24.26 | $24.52 | $23.31 | $24.00 | $11.66 | 916,770 |
| 2020-03-27 | $24.00 | $24.33 | $23.36 | $24.25 | $11.78 | 973,074 |
| 2020-03-26 | $23.12 | $25.06 | $21.44 | $24.99 | $12.14 | 958,750 |
| 2020-03-25 | $20.08 | $21.58 | $19.21 | $20.01 | $9.72 | 827,962 |
| 2020-03-24 | $16.63 | $20.17 | $16.12 | $20.07 | $9.75 | 810,078 |
| 2020-03-23 | $16.55 | $17.30 | $15.34 | $16.04 | $7.79 | 745,472 |
| 2020-03-20 | $16.82 | $17.60 | $15.88 | $16.53 | $8.03 | 721,096 |
| 2020-03-19 | $13.48 | $17.78 | $13.37 | $17.08 | $8.29 | 710,208 |
| 2020-03-18 | $14.69 | $15.31 | $12.56 | $13.79 | $6.70 | 459,316 |
| 2020-03-17 | $17.37 | $18.12 | $14.63 | $15.34 | $7.45 | 586,372 |
| 2020-03-16 | $21.14 | $21.14 | $16.82 | $16.98 | $8.25 | 411,728 |
| 2020-03-13 | $23.61 | $24.48 | $21.62 | $22.92 | $11.13 | 432,468 |
| 2020-03-12 | $23.40 | $24.55 | $21.78 | $22.91 | $11.13 | 433,616 |
| 2020-03-11 | $26.11 | $26.25 | $24.44 | $24.67 | $11.98 | 364,924 |
| 2020-03-10 | $27.96 | $28.01 | $25.01 | $26.79 | $13.01 | 385,878 |
| 2020-03-09 | $26.45 | $27.68 | $26.19 | $27.06 | $13.14 | 482,932 |
| 2020-03-06 | $26.15 | $28.38 | $26.02 | $28.09 | $13.64 | 413,022 |
| 2020-03-05 | $29.17 | $29.17 | $26.44 | $26.96 | $13.09 | 305,418 |
| 2020-03-04 | $29.20 | $29.99 | $28.49 | $29.94 | $14.54 | 252,514 |
| 2020-03-03 | $29.95 | $30.97 | $28.26 | $28.92 | $14.04 | 326,398 |
| 2020-03-02 | $30.02 | $30.48 | $28.46 | $30.00 | $14.57 | 409,786 |
| 2020-02-28 | $28.88 | $30.62 | $28.71 | $29.91 | $14.53 | 486,800 |
| 2020-02-27 | $31.49 | $31.74 | $29.97 | $29.97 | $14.55 | 379,020 |
| 2020-02-26 | $33.37 | $34.00 | $32.17 | $32.22 | $15.65 | 286,740 |
| 2020-02-25 | $33.93 | $34.13 | $33.02 | $33.31 | $16.18 | 392,382 |
| 2020-02-24 | $33.86 | $34.22 | $33.50 | $33.91 | $16.47 | 412,136 |
| 2020-02-21 | $36.21 | $36.21 | $34.79 | $34.96 | $16.98 | 190,312 |
| 2020-02-20 | $35.87 | $36.95 | $35.87 | $36.39 | $17.67 | 255,574 |
| 2020-02-19 | $35.55 | $36.10 | $34.99 | $35.97 | $17.47 | 317,714 |
| 2020-02-18 | $35.23 | $36.06 | $35.14 | $35.49 | $17.24 | 317,406 |
| 2020-02-14 | $36.29 | $36.47 | $35.03 | $35.39 | $17.19 | 275,224 |
| 2020-02-13 | $35.28 | $36.30 | $34.85 | $36.25 | $17.60 | 255,438 |
| 2020-02-12 | $35.10 | $36.14 | $35.00 | $35.44 | $17.21 | 330,012 |
| 2020-02-11 | $35.74 | $35.89 | $34.79 | $34.79 | $16.90 | 282,962 |
| 2020-02-10 | $36.21 | $36.64 | $35.61 | $35.68 | $17.33 | 486,600 |
| 2020-02-07 | $36.33 | $36.37 | $35.50 | $36.15 | $17.56 | 183,794 |
| 2020-02-06 | $37.96 | $38.20 | $36.49 | $36.49 | $17.72 | 178,498 |
| 2020-02-05 | $37.53 | $38.00 | $37.16 | $37.77 | $18.34 | 246,570 |
| 2020-02-04 | $37.78 | $38.34 | $37.19 | $37.22 | $18.08 | 312,014 |
| 2020-02-03 | $36.15 | $37.50 | $36.15 | $37.38 | $18.15 | 383,248 |
| 2020-01-31 | $36.88 | $37.05 | $35.82 | $35.86 | $17.41 | 206,324 |
| 2020-01-30 | $37.15 | $37.45 | $36.74 | $36.92 | $17.93 | 216,134 |
| 2020-01-29 | $37.57 | $37.97 | $37.40 | $37.44 | $18.18 | 187,432 |
| 2020-01-28 | $37.67 | $38.03 | $37.37 | $37.64 | $18.28 | 255,438 |
| 2020-01-27 | $36.57 | $37.53 | $36.16 | $37.37 | $18.15 | 311,066 |
| 2020-01-24 | $38.59 | $38.74 | $36.79 | $37.18 | $18.06 | 391,054 |
| 2020-01-23 | $39.14 | $39.27 | $38.56 | $38.74 | $18.81 | 441,880 |
| 2020-01-22 | $38.34 | $39.62 | $38.25 | $39.10 | $18.99 | 412,118 |
| 2020-01-21 | $37.04 | $38.41 | $36.99 | $38.30 | $18.60 | 538,696 |
| 2020-01-17 | $37.44 | $37.71 | $36.75 | $37.18 | $18.06 | 482,382 |
| 2020-01-16 | $36.70 | $37.54 | $36.70 | $37.27 | $18.10 | 315,342 |
| 2020-01-15 | $36.90 | $37.43 | $36.46 | $36.57 | $17.76 | 341,134 |
| 2020-01-14 | $36.82 | $37.42 | $36.58 | $37.12 | $18.03 | 231,342 |
| 2020-01-13 | $37.31 | $37.41 | $36.74 | $37.02 | $17.98 | 303,266 |
| 2020-01-10 | $37.41 | $37.63 | $37.06 | $37.46 | $18.19 | 279,620 |
| 2020-01-09 | $37.45 | $37.73 | $37.21 | $37.60 | $18.22 | 460,524 |
| 2020-01-08 | $37.42 | $38.24 | $37.14 | $37.39 | $18.12 | 383,650 |
| 2020-01-07 | $37.43 | $37.82 | $37.01 | $37.19 | $18.02 | 302,646 |
| 2020-01-06 | $37.28 | $37.93 | $37.14 | $37.53 | $18.18 | 252,424 |
| 2020-01-03 | $36.90 | $37.95 | $36.44 | $37.73 | $18.28 | 334,982 |
| 2020-01-02 | $37.38 | $37.71 | $36.81 | $37.32 | $18.08 | 346,604 |
| 2019-12-31 | $37.46 | $37.73 | $37.02 | $37.28 | $18.06 | 291,420 |
| 2019-12-30 | $36.86 | $37.87 | $36.19 | $37.47 | $18.16 | 366,894 |
| 2019-12-27 | $37.16 | $37.16 | $36.39 | $36.86 | $17.86 | 292,684 |
| 2019-12-26 | $37.33 | $37.58 | $36.75 | $37.02 | $17.94 | 221,016 |
| 2019-12-24 | $37.39 | $37.67 | $37.04 | $37.25 | $18.05 | 152,418 |
| 2019-12-23 | $37.01 | $37.48 | $36.98 | $37.35 | $18.10 | 389,578 |
| 2019-12-20 | $37.19 | $37.50 | $36.57 | $37.00 | $17.93 | 1,293,728 |
| 2019-12-19 | $38.40 | $38.59 | $36.91 | $37.08 | $17.97 | 424,104 |
| 2019-12-18 | $37.72 | $38.47 | $37.67 | $38.26 | $18.54 | 433,092 |
| 2019-12-17 | $36.64 | $37.97 | $36.53 | $37.85 | $18.34 | 442,676 |
| 2019-12-16 | $37.35 | $37.56 | $36.35 | $36.68 | $17.77 | 516,522 |
| 2019-12-13 | $37.60 | $37.90 | $35.99 | $36.24 | $17.56 | 363,148 |
| 2019-12-12 | $37.58 | $38.01 | $37.16 | $37.53 | $18.18 | 349,830 |
| 2019-12-11 | $38.34 | $38.53 | $37.49 | $37.59 | $18.21 | 339,640 |
| 2019-12-10 | $38.87 | $38.87 | $38.21 | $38.59 | $18.70 | 385,130 |
| 2019-12-09 | $37.49 | $39.27 | $37.18 | $39.04 | $18.92 | 561,376 |
| 2019-12-06 | $36.84 | $37.87 | $36.75 | $37.63 | $18.23 | 379,406 |
| 2019-12-05 | $36.81 | $37.07 | $36.22 | $36.46 | $17.67 | 346,510 |
| 2019-12-04 | $36.01 | $36.96 | $35.91 | $36.53 | $17.70 | 505,674 |
| 2019-12-03 | $34.73 | $35.77 | $33.87 | $35.76 | $17.33 | 1,103,646 |
| 2019-12-02 | $35.63 | $35.73 | $34.56 | $35.27 | $17.09 | 458,398 |
| 2019-11-29 | $36.18 | $36.18 | $35.09 | $35.50 | $17.20 | 351,560 |
| 2019-11-27 | $36.68 | $37.58 | $35.71 | $36.21 | $17.54 | 524,802 |
| 2019-11-26 | $36.50 | $37.13 | $36.22 | $36.90 | $17.88 | 702,238 |
| 2019-11-25 | $37.04 | $38.19 | $35.96 | $36.32 | $17.60 | 1,198,530 |
| 2019-11-22 | $40.00 | $40.00 | $34.57 | $36.30 | $17.59 | 1,609,030 |
| 2019-11-21 | $36.03 | $37.26 | $34.57 | $37.15 | $18.00 | 1,153,422 |
| 2019-11-20 | $35.75 | $36.15 | $35.27 | $35.82 | $17.36 | 546,014 |
| 2019-11-19 | $36.85 | $36.85 | $35.94 | $36.12 | $17.50 | 437,054 |
| 2019-11-18 | $36.74 | $36.83 | $36.25 | $36.67 | $17.77 | 543,098 |
| 2019-11-15 | $36.75 | $36.75 | $36.10 | $36.62 | $17.74 | 274,342 |
| 2019-11-14 | $36.69 | $37.37 | $36.07 | $36.43 | $17.65 | 356,934 |
| 2019-11-13 | $35.88 | $36.74 | $35.77 | $36.46 | $17.67 | 427,876 |
| 2019-11-12 | $36.39 | $36.53 | $35.31 | $35.47 | $17.19 | 324,842 |
| 2019-11-11 | $35.94 | $36.50 | $35.82 | $36.33 | $17.60 | 250,146 |
| 2019-11-08 | $36.11 | $36.37 | $35.48 | $36.28 | $17.58 | 157,910 |
| 2019-11-07 | $36.26 | $37.17 | $36.07 | $36.38 | $17.63 | 230,342 |
| 2019-11-06 | $35.28 | $36.16 | $34.86 | $35.96 | $17.42 | 210,716 |
| 2019-11-05 | $34.98 | $36.28 | $34.95 | $35.45 | $17.18 | 276,668 |
| 2019-11-04 | $34.20 | $34.98 | $33.92 | $34.94 | $16.93 | 233,814 |
| 2019-11-01 | $33.39 | $34.21 | $33.37 | $33.93 | $16.44 | 221,236 |
| 2019-10-31 | $33.50 | $33.73 | $32.97 | $33.19 | $16.08 | 218,020 |
| 2019-10-30 | $34.54 | $34.79 | $33.45 | $33.68 | $16.32 | 229,076 |
| 2019-10-29 | $34.18 | $34.58 | $34.10 | $34.53 | $16.73 | 295,800 |
| 2019-10-28 | $34.55 | $34.70 | $34.20 | $34.39 | $16.66 | 176,956 |
| 2019-10-25 | $33.61 | $34.34 | $33.61 | $34.27 | $16.60 | 162,942 |
| 2019-10-24 | $34.39 | $34.39 | $33.64 | $33.95 | $16.45 | 214,912 |
| 2019-10-23 | $33.93 | $34.46 | $33.81 | $34.35 | $16.64 | 184,212 |
| 2019-10-22 | $34.11 | $34.23 | $33.48 | $34.07 | $16.51 | 222,756 |
| 2019-10-21 | $33.62 | $34.12 | $33.62 | $34.04 | $16.49 | 285,364 |
| 2019-10-18 | $33.11 | $33.62 | $32.77 | $33.27 | $16.12 | 274,490 |
| 2019-10-17 | $33.73 | $34.18 | $33.34 | $33.60 | $16.28 | 280,240 |
| 2019-10-16 | $33.20 | $34.08 | $33.10 | $33.72 | $16.34 | 451,016 |
| 2019-10-15 | $33.16 | $33.80 | $32.89 | $33.28 | $16.13 | 923,672 |
| 2019-10-14 | $32.02 | $33.23 | $31.86 | $33.20 | $16.09 | 406,428 |
| 2019-10-11 | $31.86 | $32.76 | $31.86 | $32.11 | $15.56 | 257,704 |
| 2019-10-10 | $31.78 | $32.28 | $31.27 | $31.46 | $15.24 | 234,980 |
| 2019-10-09 | $31.68 | $31.89 | $31.35 | $31.64 | $15.33 | 306,012 |
| 2019-10-08 | $31.43 | $31.71 | $30.87 | $31.31 | $15.17 | 252,202 |
| 2019-10-07 | $31.74 | $32.28 | $31.35 | $31.69 | $15.35 | 317,574 |
| 2019-10-04 | $32.21 | $32.54 | $31.45 | $31.89 | $15.45 | 239,730 |
| 2019-10-03 | $31.97 | $32.49 | $31.30 | $32.14 | $15.53 | 370,320 |
| 2019-10-02 | $32.64 | $33.10 | $32.18 | $32.22 | $15.57 | 343,628 |
| 2019-10-01 | $32.65 | $33.64 | $32.65 | $32.78 | $15.84 | 431,048 |
| 2019-09-30 | $32.72 | $32.97 | $32.34 | $32.41 | $15.66 | 717,794 |
| 2019-09-27 | $32.78 | $33.56 | $32.05 | $32.44 | $15.68 | 515,928 |
| 2019-09-26 | $33.16 | $33.39 | $32.29 | $32.57 | $15.74 | 371,624 |
| 2019-09-25 | $33.35 | $34.26 | $33.22 | $33.25 | $16.07 | 312,858 |
| 2019-09-24 | $32.86 | $33.39 | $32.64 | $33.14 | $16.01 | 467,416 |
| 2019-09-23 | $32.11 | $32.86 | $31.93 | $32.65 | $15.78 | 399,352 |
| 2019-09-20 | $33.16 | $33.30 | $32.13 | $32.22 | $15.57 | 864,830 |
| 2019-09-19 | $33.02 | $33.10 | $32.54 | $33.01 | $15.95 | 521,218 |
| 2019-09-18 | $32.80 | $33.00 | $31.98 | $32.80 | $15.85 | 580,404 |
| 2019-09-17 | $32.67 | $32.80 | $32.03 | $32.75 | $15.83 | 436,692 |
| 2019-09-16 | $32.33 | $33.47 | $32.00 | $32.62 | $15.76 | 775,020 |
| 2019-09-13 | $32.18 | $32.72 | $31.58 | $32.12 | $15.52 | 490,184 |
| 2019-09-12 | $32.96 | $33.49 | $31.81 | $32.07 | $15.50 | 501,252 |
| 2019-09-11 | $32.26 | $33.11 | $31.79 | $32.92 | $15.91 | 467,754 |
| 2019-09-10 | $31.41 | $32.55 | $30.88 | $32.55 | $15.73 | 650,088 |
| 2019-09-09 | $30.23 | $31.53 | $30.05 | $31.51 | $15.23 | 803,934 |
| 2019-09-06 | $29.44 | $30.14 | $29.25 | $30.10 | $14.55 | 622,634 |
| 2019-09-05 | $29.04 | $29.80 | $29.04 | $29.21 | $14.12 | 545,812 |
| 2019-09-04 | $30.18 | $30.35 | $28.38 | $28.66 | $13.85 | 597,666 |
| 2019-09-03 | $30.66 | $30.82 | $28.78 | $29.74 | $14.37 | 791,012 |
| 2019-08-30 | $30.82 | $31.38 | $30.45 | $30.74 | $14.85 | 637,740 |
| 2019-08-29 | $26.77 | $31.88 | $26.00 | $30.80 | $14.88 | 2,757,400 |
| 2019-08-28 | $24.63 | $26.01 | $24.63 | $25.91 | $12.52 | 886,862 |
| 2019-08-27 | $25.46 | $25.78 | $24.82 | $24.89 | $12.03 | 690,312 |
| 2019-08-26 | $24.24 | $25.10 | $24.01 | $25.07 | $12.11 | 554,824 |
| 2019-08-23 | $25.31 | $25.57 | $23.76 | $23.85 | $11.53 | 744,514 |
| 2019-08-22 | $25.37 | $25.83 | $25.18 | $25.69 | $12.41 | 430,804 |
| 2019-08-21 | $24.12 | $25.05 | $24.12 | $24.96 | $12.06 | 314,466 |
| 2019-08-20 | $24.35 | $24.72 | $23.00 | $24.18 | $11.68 | 462,690 |
| 2019-08-19 | $24.73 | $24.91 | $24.58 | $24.62 | $11.90 | 455,896 |
| 2019-08-16 | $23.68 | $24.40 | $23.62 | $24.19 | $11.69 | 358,624 |
| 2019-08-15 | $23.52 | $24.02 | $23.22 | $23.46 | $11.34 | 536,064 |
| 2019-08-14 | $23.26 | $23.62 | $21.80 | $23.37 | $11.29 | 755,130 |
| 2019-08-13 | $23.08 | $24.53 | $22.83 | $24.03 | $11.61 | 733,772 |
| 2019-08-12 | $23.47 | $23.84 | $23.10 | $23.21 | $11.22 | 641,832 |
| 2019-08-09 | $23.61 | $23.85 | $23.38 | $23.68 | $11.44 | 776,814 |
| 2019-08-08 | $22.68 | $23.88 | $22.58 | $23.56 | $11.39 | 963,928 |
| 2019-08-07 | $22.35 | $22.92 | $22.23 | $22.69 | $10.96 | 464,306 |
| 2019-08-06 | $22.21 | $22.75 | $21.69 | $22.70 | $10.97 | 733,010 |
| 2019-08-05 | $22.34 | $22.34 | $21.47 | $22.03 | $10.65 | 905,012 |
| 2019-08-02 | $23.61 | $23.87 | $22.80 | $22.95 | $11.09 | 546,278 |
| 2019-08-01 | $25.42 | $25.84 | $23.28 | $23.75 | $11.48 | 819,822 |
| 2019-07-31 | $25.53 | $26.21 | $25.26 | $25.38 | $12.26 | 612,004 |
| 2019-07-30 | $25.75 | $25.95 | $25.10 | $25.54 | $12.34 | 548,278 |
| 2019-07-29 | $26.58 | $26.78 | $25.64 | $25.88 | $12.51 | 408,320 |
| 2019-07-26 | $26.30 | $26.74 | $25.95 | $26.62 | $12.86 | 326,694 |
| 2019-07-25 | $26.96 | $27.60 | $26.25 | $26.30 | $12.71 | 647,318 |
| 2019-07-24 | $26.75 | $28.04 | $26.19 | $26.95 | $13.02 | 570,912 |
| 2019-07-23 | $27.56 | $27.97 | $26.84 | $26.88 | $12.99 | 497,814 |
| 2019-07-22 | $26.97 | $27.57 | $26.93 | $27.39 | $13.24 | 625,026 |
| 2019-07-19 | $27.16 | $27.48 | $26.83 | $26.86 | $12.98 | 667,382 |
| 2019-07-18 | $27.98 | $27.98 | $26.78 | $27.00 | $13.05 | 538,200 |
| 2019-07-17 | $28.39 | $28.55 | $27.76 | $28.06 | $13.56 | 660,548 |
| 2019-07-16 | $27.99 | $28.74 | $27.79 | $28.47 | $13.76 | 628,518 |
| 2019-07-15 | $27.39 | $28.00 | $26.94 | $27.99 | $13.53 | 785,212 |
| 2019-07-12 | $27.43 | $27.80 | $26.77 | $27.30 | $13.19 | 847,312 |
| 2019-07-11 | $27.95 | $28.41 | $27.38 | $27.41 | $13.25 | 466,014 |
| 2019-07-10 | $27.48 | $28.13 | $27.18 | $27.88 | $13.47 | 467,998 |
| 2019-07-09 | $27.78 | $28.00 | $27.06 | $27.28 | $13.18 | 817,550 |
| 2019-07-08 | $28.81 | $29.26 | $27.86 | $27.97 | $13.52 | 653,638 |
| 2019-07-05 | $28.23 | $29.15 | $28.06 | $28.79 | $13.91 | 554,842 |
| 2019-07-03 | $27.71 | $28.55 | $27.55 | $28.33 | $13.65 | 434,760 |
| 2019-07-02 | $27.77 | $27.77 | $27.26 | $27.56 | $13.28 | 319,306 |
| 2019-07-01 | $28.00 | $28.96 | $27.27 | $27.86 | $13.42 | 659,580 |
| 2019-06-28 | $26.83 | $27.63 | $26.83 | $27.60 | $13.30 | 892,040 |
| 2019-06-27 | $26.63 | $26.86 | $26.18 | $26.77 | $12.90 | 441,780 |
| 2019-06-26 | $26.51 | $26.82 | $26.29 | $26.44 | $12.74 | 497,030 |
| 2019-06-25 | $28.09 | $28.09 | $26.01 | $26.38 | $12.71 | 787,422 |
| 2019-06-24 | $27.33 | $28.50 | $27.15 | $28.18 | $13.58 | 790,008 |
| 2019-06-21 | $27.42 | $27.97 | $27.15 | $27.24 | $13.12 | 2,091,186 |
| 2019-06-20 | $27.47 | $27.82 | $26.93 | $27.43 | $13.22 | 605,838 |
| 2019-06-19 | $28.01 | $28.18 | $27.00 | $27.24 | $13.12 | 798,814 |
| 2019-06-18 | $27.33 | $28.53 | $27.14 | $28.01 | $13.50 | 829,638 |
| 2019-06-17 | $26.81 | $27.55 | $26.57 | $27.23 | $13.12 | 905,954 |
| 2019-06-14 | $26.55 | $26.83 | $26.19 | $26.57 | $12.80 | 420,518 |
| 2019-06-13 | $25.69 | $26.71 | $25.69 | $26.58 | $12.81 | 710,226 |
| 2019-06-12 | $26.39 | $26.47 | $25.42 | $25.49 | $12.28 | 594,328 |
| 2019-06-11 | $26.11 | $26.96 | $25.84 | $26.39 | $12.72 | 800,738 |
| 2019-06-10 | $25.23 | $26.18 | $25.23 | $26.00 | $12.53 | 677,084 |
| 2019-06-07 | $24.98 | $25.36 | $24.61 | $25.11 | $12.10 | 558,608 |
| 2019-06-06 | $24.85 | $25.10 | $23.98 | $24.93 | $12.01 | 659,788 |
| 2019-06-05 | $27.09 | $27.34 | $24.88 | $24.94 | $12.02 | 1,149,878 |
| 2019-06-04 | $26.79 | $27.74 | $26.74 | $26.99 | $13.00 | 829,488 |
| 2019-06-03 | $25.47 | $26.64 | $25.45 | $26.45 | $12.74 | 676,402 |
| 2019-05-31 | $26.13 | $26.25 | $25.39 | $25.69 | $12.38 | 650,528 |
| 2019-05-30 | $26.75 | $27.27 | $26.25 | $26.62 | $12.83 | 729,702 |
| 2019-05-29 | $27.07 | $27.07 | $26.07 | $26.77 | $12.90 | 1,026,164 |
| 2019-05-28 | $26.84 | $27.51 | $26.84 | $27.25 | $13.13 | 1,118,180 |
| 2019-05-24 | $27.10 | $27.69 | $25.64 | $26.83 | $12.93 | 1,594,610 |
| 2019-05-23 | $29.50 | $30.75 | $26.58 | $27.16 | $13.09 | 3,645,566 |
| 2019-05-22 | $31.88 | $32.08 | $30.41 | $30.46 | $14.68 | 1,998,684 |
| 2019-05-21 | $32.00 | $32.67 | $31.70 | $32.26 | $15.54 | 911,588 |
| 2019-05-20 | $32.16 | $32.49 | $31.31 | $31.97 | $15.40 | 946,472 |
| 2019-05-17 | $32.85 | $33.40 | $32.22 | $32.31 | $15.57 | 717,806 |
| 2019-05-16 | $33.43 | $33.85 | $33.11 | $33.26 | $16.03 | 798,442 |
| 2019-05-15 | $32.97 | $33.45 | $32.44 | $33.27 | $16.03 | 744,890 |
| 2019-05-14 | $32.62 | $33.36 | $32.05 | $33.22 | $16.01 | 706,052 |
| 2019-05-13 | $32.37 | $32.56 | $31.80 | $32.47 | $15.64 | 752,608 |
| 2019-05-10 | $33.68 | $33.94 | $32.61 | $32.99 | $15.90 | 486,738 |
| 2019-05-09 | $33.43 | $33.96 | $33.07 | $33.83 | $16.30 | 378,608 |
| 2019-05-08 | $33.70 | $33.95 | $33.23 | $33.76 | $16.27 | 564,754 |
| 2019-05-07 | $34.68 | $34.96 | $33.30 | $33.70 | $16.24 | 783,488 |
| 2019-05-06 | $35.55 | $35.90 | $34.90 | $34.97 | $16.85 | 445,158 |
| 2019-05-03 | $35.91 | $36.27 | $34.58 | $36.02 | $17.36 | 786,636 |
| 2019-05-02 | $35.56 | $35.92 | $35.42 | $35.72 | $17.21 | 485,946 |
| 2019-05-01 | $35.66 | $36.09 | $35.05 | $35.56 | $17.13 | 701,400 |
| 2019-04-30 | $36.95 | $37.07 | $35.65 | $35.66 | $17.18 | 477,210 |
| 2019-04-29 | $37.42 | $38.16 | $36.64 | $36.81 | $17.74 | 608,038 |
| 2019-04-26 | $37.60 | $37.74 | $36.73 | $37.49 | $18.06 | 817,242 |
| 2019-04-25 | $37.84 | $39.00 | $37.54 | $37.82 | $18.22 | 828,820 |
| 2019-04-24 | $36.10 | $38.01 | $36.05 | $37.87 | $18.25 | 640,682 |
| 2019-04-23 | $35.00 | $36.13 | $34.61 | $36.06 | $17.37 | 655,340 |
| 2019-04-22 | $35.89 | $35.97 | $34.52 | $34.95 | $16.84 | 766,252 |
| 2019-04-18 | $36.08 | $36.36 | $35.50 | $35.77 | $17.23 | 624,562 |
| 2019-04-17 | $36.07 | $36.35 | $35.45 | $36.27 | $17.48 | 704,036 |
| 2019-04-16 | $36.46 | $36.95 | $35.77 | $36.03 | $17.36 | 798,278 |
| 2019-04-15 | $34.88 | $36.93 | $34.78 | $36.46 | $17.57 | 1,334,236 |
| 2019-04-12 | $34.53 | $35.28 | $34.53 | $34.88 | $16.81 | 1,023,512 |
| 2019-04-11 | $33.63 | $34.59 | $33.53 | $34.38 | $16.57 | 1,264,616 |
| 2019-04-10 | $32.22 | $33.92 | $32.18 | $33.55 | $16.17 | 928,304 |
| 2019-04-09 | $32.68 | $33.25 | $32.01 | $32.17 | $15.50 | 1,052,952 |
| 2019-04-08 | $32.76 | $33.04 | $32.40 | $32.81 | $15.81 | 637,330 |
| 2019-04-05 | $33.51 | $34.14 | $32.74 | $32.77 | $15.79 | 1,116,082 |
| 2019-04-04 | $31.26 | $32.74 | $31.26 | $32.65 | $15.69 | 1,009,900 |
| 2019-04-03 | $32.52 | $32.72 | $31.22 | $31.37 | $15.08 | 1,551,448 |
| 2019-04-02 | $32.64 | $32.65 | $32.00 | $32.41 | $15.58 | 925,360 |
| 2019-04-01 | $34.02 | $34.02 | $32.36 | $32.55 | $15.65 | 1,410,676 |
| 2019-03-29 | $35.82 | $35.82 | $33.86 | $34.03 | $16.36 | 1,532,216 |
| 2019-03-28 | $37.31 | $38.08 | $35.25 | $35.87 | $17.24 | 2,011,430 |
| 2019-03-27 | $36.83 | $37.72 | $35.00 | $37.30 | $17.93 | 8,442,742 |
| 2019-03-26 | $31.47 | $31.75 | $30.23 | $30.48 | $14.65 | 1,947,398 |
| 2019-03-25 | $30.53 | $31.69 | $30.28 | $31.43 | $15.11 | 841,982 |
| 2019-03-22 | $31.63 | $31.65 | $30.66 | $30.74 | $14.78 | 687,472 |
| 2019-03-21 | $31.89 | $32.15 | $31.58 | $31.78 | $15.27 | 750,216 |
| 2019-03-20 | $32.83 | $32.98 | $31.57 | $31.94 | $15.35 | 1,066,290 |
| 2019-03-19 | $33.47 | $33.47 | $32.81 | $32.93 | $15.83 | 622,090 |
| 2019-03-18 | $32.82 | $33.72 | $32.68 | $33.47 | $16.09 | 928,824 |
| 2019-03-15 | $33.19 | $33.43 | $32.73 | $32.73 | $15.73 | 1,096,290 |
| 2019-03-14 | $32.66 | $33.12 | $32.30 | $33.10 | $15.91 | 704,290 |
| 2019-03-13 | $32.44 | $33.25 | $32.29 | $32.71 | $15.72 | 804,900 |
| 2019-03-12 | $33.23 | $33.26 | $32.00 | $32.23 | $15.49 | 1,090,992 |
| 2019-03-11 | $34.23 | $34.35 | $32.94 | $33.30 | $16.01 | 1,159,662 |
| 2019-03-08 | $34.89 | $34.89 | $33.85 | $34.09 | $16.39 | 1,008,138 |
| 2019-03-07 | $36.34 | $36.40 | $35.03 | $35.03 | $16.84 | 547,690 |
| 2019-03-06 | $36.92 | $37.18 | $36.36 | $36.43 | $17.51 | 786,180 |
| 2019-03-05 | $37.14 | $37.35 | $36.15 | $36.86 | $17.72 | 553,698 |
| 2019-03-04 | $38.50 | $38.86 | $36.65 | $37.13 | $17.85 | 1,058,214 |
| 2019-03-01 | $38.64 | $39.00 | $37.65 | $38.12 | $18.32 | 1,137,068 |
| 2019-02-28 | $38.37 | $38.96 | $37.56 | $38.14 | $18.33 | 610,676 |
| 2019-02-27 | $37.30 | $38.62 | $37.23 | $38.41 | $18.46 | 550,796 |
| 2019-02-26 | $37.23 | $37.70 | $36.66 | $37.49 | $18.02 | 603,120 |
| 2019-02-25 | $38.42 | $38.51 | $37.04 | $37.34 | $17.95 | 722,486 |
| 2019-02-22 | $37.20 | $38.40 | $36.80 | $38.30 | $18.41 | 556,446 |
| 2019-02-21 | $37.45 | $38.02 | $36.78 | $37.15 | $17.86 | 602,264 |
| 2019-02-20 | $37.94 | $38.14 | $37.13 | $37.41 | $17.98 | 613,616 |
| 2019-02-19 | $37.41 | $38.07 | $36.66 | $38.06 | $18.29 | 908,420 |
| 2019-02-15 | $36.35 | $37.40 | $35.84 | $37.33 | $17.94 | 471,494 |
| 2019-02-14 | $36.69 | $36.82 | $35.99 | $36.27 | $17.43 | 423,510 |
| 2019-02-13 | $36.72 | $37.16 | $36.18 | $36.95 | $17.76 | 499,086 |
| 2019-02-12 | $35.69 | $36.88 | $35.67 | $36.69 | $17.63 | 674,858 |
| 2019-02-11 | $35.09 | $35.74 | $34.75 | $35.50 | $17.06 | 694,200 |
| 2019-02-08 | $35.16 | $35.58 | $34.74 | $34.99 | $16.82 | 720,556 |
| 2019-02-07 | $35.67 | $36.21 | $35.22 | $35.37 | $17.00 | 650,772 |
| 2019-02-06 | $36.34 | $36.34 | $35.51 | $35.98 | $17.29 | 696,674 |
| 2019-02-05 | $36.35 | $36.65 | $36.03 | $36.34 | $17.47 | 616,424 |
| 2019-02-04 | $36.78 | $37.20 | $36.30 | $36.34 | $17.47 | 1,002,260 |
| 2019-02-01 | $37.07 | $37.22 | $36.21 | $36.90 | $17.74 | 613,078 |
| 2019-01-31 | $37.68 | $37.80 | $36.71 | $36.88 | $17.73 | 640,466 |
| 2019-01-30 | $38.21 | $38.37 | $37.48 | $37.67 | $18.11 | 545,634 |
| 2019-01-29 | $38.76 | $38.82 | $37.86 | $38.22 | $18.37 | 628,166 |
| 2019-01-28 | $38.50 | $39.18 | $37.98 | $38.83 | $18.66 | 642,554 |
| 2019-01-25 | $39.24 | $39.42 | $38.46 | $38.78 | $18.64 | 462,212 |
| 2019-01-24 | $39.70 | $39.97 | $38.93 | $39.00 | $18.75 | 445,946 |
| 2019-01-23 | $39.83 | $40.30 | $39.23 | $39.70 | $19.08 | 663,600 |
| 2019-01-22 | $39.98 | $40.47 | $39.49 | $39.70 | $19.08 | 924,794 |
| 2019-01-18 | $41.48 | $41.84 | $40.02 | $40.16 | $19.30 | 730,792 |
| 2019-01-17 | $40.15 | $41.61 | $40.02 | $41.14 | $19.77 | 826,690 |
| 2019-01-16 | $39.70 | $40.94 | $39.70 | $40.27 | $19.36 | 829,358 |
| 2019-01-15 | $38.62 | $39.96 | $38.11 | $39.52 | $19.00 | 1,152,514 |
| 2019-01-14 | $39.98 | $40.00 | $37.37 | $38.16 | $18.34 | 847,694 |
| 2019-01-11 | $37.77 | $38.30 | $37.57 | $37.93 | $18.23 | 454,696 |
| 2019-01-10 | $37.24 | $38.15 | $36.22 | $38.05 | $18.25 | 843,298 |
| 2019-01-09 | $38.80 | $39.19 | $37.91 | $37.94 | $18.20 | 531,482 |
| 2019-01-08 | $38.00 | $38.89 | $37.27 | $38.82 | $18.62 | 1,164,760 |
| 2019-01-07 | $36.22 | $37.94 | $35.52 | $37.85 | $18.15 | 1,106,420 |
| 2019-01-04 | $34.92 | $36.46 | $34.92 | $35.90 | $17.22 | 1,203,972 |
| 2019-01-03 | $34.99 | $35.22 | $33.71 | $34.73 | $16.66 | 761,468 |
| 2019-01-02 | $34.25 | $35.65 | $33.51 | $35.19 | $16.88 | 660,028 |
| 2018-12-31 | $35.51 | $36.04 | $33.18 | $33.51 | $16.07 | 651,224 |
| 2018-12-28 | $34.66 | $36.07 | $34.21 | $35.50 | $17.03 | 653,774 |
| 2018-12-27 | $33.47 | $34.73 | $30.77 | $34.67 | $16.63 | 812,246 |
| 2018-12-26 | $32.36 | $34.21 | $32.15 | $34.08 | $16.35 | 469,176 |
| 2018-12-24 | $31.63 | $32.85 | $31.21 | $32.13 | $15.41 | 480,254 |
| 2018-12-21 | $32.47 | $33.82 | $31.98 | $32.30 | $15.49 | 1,924,092 |
| 2018-12-20 | $32.49 | $32.82 | $31.68 | $32.23 | $15.46 | 602,796 |
| 2018-12-19 | $32.89 | $33.42 | $32.15 | $32.50 | $15.59 | 669,664 |
| 2018-12-18 | $32.10 | $33.30 | $32.10 | $32.79 | $15.73 | 846,326 |
| 2018-12-17 | $32.50 | $32.59 | $30.95 | $31.26 | $14.99 | 914,596 |
| 2018-12-14 | $32.96 | $33.80 | $32.56 | $32.65 | $15.66 | 600,366 |
| 2018-12-13 | $34.05 | $34.27 | $32.49 | $33.16 | $15.90 | 619,056 |
| 2018-12-12 | $34.25 | $34.89 | $33.84 | $34.05 | $16.33 | 559,622 |
| 2018-12-11 | $35.68 | $36.21 | $33.68 | $34.07 | $16.34 | 710,316 |
| 2018-12-10 | $35.08 | $35.59 | $34.42 | $35.02 | $16.80 | 536,606 |
| 2018-12-07 | $36.22 | $36.83 | $34.78 | $35.07 | $16.82 | 837,404 |
| 2018-12-06 | $35.54 | $36.38 | $34.70 | $36.27 | $17.40 | 796,530 |
| 2018-12-04 | $38.63 | $38.68 | $35.95 | $36.50 | $17.51 | 773,144 |
| 2018-12-03 | $38.44 | $38.71 | $36.92 | $38.64 | $18.53 | 821,488 |
| 2018-11-30 | $36.81 | $38.37 | $36.27 | $37.93 | $18.19 | 744,392 |
| 2018-11-29 | $37.06 | $37.45 | $36.35 | $37.05 | $17.77 | 596,412 |
| 2018-11-28 | $36.22 | $37.33 | $35.55 | $37.05 | $17.77 | 557,250 |
| 2018-11-27 | $36.13 | $36.38 | $35.45 | $36.07 | $17.30 | 566,070 |
| 2018-11-26 | $35.67 | $36.75 | $35.54 | $36.49 | $17.50 | 640,636 |
| 2018-11-23 | $36.40 | $37.80 | $35.16 | $35.28 | $16.92 | 565,770 |
| 2018-11-21 | $35.91 | $37.14 | $35.31 | $36.78 | $17.64 | 544,662 |
| 2018-11-20 | $35.68 | $37.29 | $35.24 | $35.25 | $16.91 | 1,208,536 |
| 2018-11-19 | $39.88 | $39.92 | $36.88 | $36.95 | $17.72 | 994,374 |
| 2018-11-16 | $41.61 | $42.02 | $36.86 | $39.87 | $19.12 | 3,976,712 |
| 2018-11-15 | $38.35 | $38.70 | $34.45 | $37.09 | $17.79 | 1,904,986 |
| 2018-11-14 | $39.30 | $41.12 | $38.71 | $38.99 | $18.70 | 918,656 |
| 2018-11-13 | $40.99 | $40.99 | $38.97 | $39.04 | $18.73 | 1,029,118 |
| 2018-11-12 | $41.83 | $43.75 | $40.23 | $40.56 | $19.45 | 1,402,664 |
| 2018-11-09 | $40.75 | $41.06 | $38.95 | $39.77 | $19.08 | 425,116 |
| 2018-11-08 | $40.49 | $42.90 | $40.22 | $40.74 | $19.54 | 849,454 |
| 2018-11-07 | $40.48 | $40.70 | $38.50 | $40.45 | $19.40 | 763,994 |
| 2018-11-06 | $40.00 | $40.67 | $39.04 | $40.35 | $19.35 | 357,870 |
| 2018-11-05 | $40.97 | $41.13 | $39.74 | $40.05 | $19.21 | 594,760 |
| 2018-11-02 | $40.65 | $41.63 | $40.40 | $40.80 | $19.57 | 448,594 |
| 2018-11-01 | $40.75 | $40.77 | $39.85 | $40.56 | $19.45 | 464,382 |
| 2018-10-31 | $41.74 | $41.86 | $40.66 | $40.73 | $19.54 | 558,298 |
| 2018-10-30 | $39.62 | $41.38 | $39.62 | $41.33 | $19.82 | 569,640 |
| 2018-10-29 | $38.45 | $40.93 | $38.45 | $39.56 | $18.97 | 519,412 |
| 2018-10-26 | $39.57 | $40.61 | $37.70 | $38.08 | $18.26 | 574,626 |
| 2018-10-25 | $39.29 | $40.36 | $38.42 | $40.23 | $19.30 | 1,028,872 |
| 2018-10-24 | $39.17 | $40.74 | $38.32 | $39.07 | $18.74 | 828,174 |
| 2018-10-23 | $38.91 | $39.70 | $38.02 | $39.21 | $18.81 | 617,738 |
| 2018-10-22 | $37.55 | $39.31 | $37.55 | $39.13 | $18.77 | 464,474 |
| 2018-10-19 | $38.53 | $39.10 | $37.40 | $37.56 | $18.02 | 624,260 |
| 2018-10-18 | $38.74 | $39.21 | $38.27 | $38.43 | $18.43 | 554,230 |
| 2018-10-17 | $39.31 | $39.35 | $37.33 | $38.96 | $18.69 | 586,972 |
| 2018-10-16 | $39.70 | $39.88 | $38.27 | $39.46 | $18.93 | 649,972 |
| 2018-10-15 | $38.79 | $39.60 | $38.13 | $39.28 | $18.84 | 638,352 |
| 2018-10-12 | $37.55 | $38.80 | $37.00 | $38.62 | $18.52 | 611,254 |
| 2018-10-11 | $36.99 | $37.91 | $36.69 | $36.95 | $17.72 | 583,442 |
| 2018-10-10 | $37.46 | $37.86 | $36.82 | $36.90 | $17.70 | 559,872 |
| 2018-10-09 | $36.41 | $37.61 | $36.41 | $37.53 | $18.00 | 632,134 |
| 2018-10-08 | $36.59 | $37.41 | $36.08 | $36.41 | $17.46 | 792,198 |
| 2018-10-05 | $36.86 | $37.48 | $36.14 | $36.60 | $17.55 | 631,834 |
| 2018-10-04 | $36.79 | $37.42 | $36.41 | $36.84 | $17.67 | 502,980 |
| 2018-10-03 | $36.91 | $37.39 | $36.14 | $37.07 | $17.74 | 544,162 |
| 2018-10-02 | $38.04 | $38.36 | $36.70 | $36.71 | $17.57 | 855,782 |
| 2018-10-01 | $38.61 | $39.00 | $37.66 | $38.13 | $18.25 | 751,200 |
| 2018-09-28 | $37.72 | $39.30 | $37.72 | $38.50 | $18.43 | 745,744 |
| 2018-09-27 | $37.73 | $38.94 | $37.67 | $37.83 | $18.11 | 712,376 |
| 2018-09-26 | $38.59 | $39.32 | $37.66 | $37.82 | $18.10 | 853,830 |
| 2018-09-25 | $39.83 | $39.83 | $38.54 | $38.65 | $18.50 | 698,802 |
| 2018-09-24 | $40.35 | $40.66 | $39.54 | $39.64 | $18.97 | 349,496 |
| 2018-09-21 | $41.15 | $41.96 | $40.33 | $40.35 | $19.31 | 1,339,660 |
| 2018-09-20 | $40.05 | $41.21 | $39.50 | $41.13 | $19.68 | 782,508 |
| 2018-09-19 | $40.03 | $40.90 | $39.60 | $40.02 | $19.15 | 428,184 |
| 2018-09-18 | $39.96 | $40.38 | $39.43 | $39.85 | $19.07 | 624,094 |
| 2018-09-17 | $41.00 | $41.63 | $39.85 | $39.88 | $19.09 | 648,930 |
| 2018-09-14 | $40.60 | $40.72 | $39.72 | $40.57 | $19.42 | 431,096 |
| 2018-09-13 | $41.31 | $42.00 | $40.58 | $40.69 | $19.47 | 385,062 |
| 2018-09-12 | $41.07 | $41.35 | $40.47 | $41.30 | $19.77 | 595,826 |
| 2018-09-11 | $40.92 | $41.16 | $40.32 | $40.92 | $19.58 | 413,746 |
| 2018-09-10 | $41.21 | $41.27 | $40.11 | $41.10 | $19.67 | 580,088 |
| 2018-09-07 | $41.30 | $42.21 | $40.61 | $40.85 | $19.55 | 851,520 |
| 2018-09-06 | $41.87 | $41.91 | $41.15 | $41.18 | $19.71 | 673,050 |
| 2018-09-05 | $42.28 | $42.39 | $41.24 | $41.88 | $20.04 | 813,466 |
| 2018-09-04 | $43.24 | $43.83 | $41.89 | $42.51 | $20.35 | 1,102,242 |
| 2018-08-31 | $42.71 | $45.00 | $42.71 | $44.46 | $21.28 | 1,024,106 |
| 2018-08-30 | $41.50 | $43.67 | $41.50 | $43.02 | $20.59 | 1,403,654 |
| 2018-08-29 | $42.90 | $44.40 | $40.35 | $41.74 | $19.98 | 4,562,972 |
| 2018-08-28 | $35.61 | $37.63 | $35.32 | $36.91 | $17.67 | 2,110,908 |
| 2018-08-27 | $34.38 | $35.23 | $33.51 | $34.85 | $16.68 | 968,646 |
| 2018-08-24 | $35.19 | $35.35 | $33.35 | $33.67 | $16.11 | 787,580 |
| 2018-08-23 | $35.57 | $36.33 | $34.96 | $35.37 | $16.93 | 797,116 |
| 2018-08-22 | $34.49 | $35.83 | $34.39 | $35.23 | $16.86 | 1,058,014 |
| 2018-08-21 | $34.34 | $34.83 | $34.15 | $34.39 | $16.46 | 641,848 |
| 2018-08-20 | $33.17 | $34.42 | $32.92 | $34.33 | $16.43 | 589,624 |
| 2018-08-17 | $32.76 | $33.42 | $32.47 | $33.17 | $15.88 | 299,124 |
| 2018-08-16 | $32.64 | $33.15 | $32.23 | $32.78 | $15.69 | 388,452 |
| 2018-08-15 | $33.23 | $33.23 | $31.90 | $32.43 | $15.52 | 515,628 |
| 2018-08-14 | $32.23 | $33.46 | $32.23 | $33.39 | $15.98 | 361,336 |
| 2018-08-13 | $32.15 | $32.40 | $31.72 | $32.14 | $15.38 | 188,358 |
| 2018-08-10 | $31.87 | $32.49 | $29.85 | $32.07 | $15.35 | 291,802 |
| 2018-08-09 | $31.75 | $32.42 | $31.33 | $32.02 | $15.32 | 157,574 |
| 2018-08-08 | $31.66 | $31.84 | $31.07 | $31.79 | $15.21 | 226,830 |
| 2018-08-07 | $32.11 | $32.13 | $31.43 | $31.66 | $15.15 | 343,326 |
| 2018-08-06 | $31.81 | $32.09 | $31.13 | $32.04 | $15.33 | 197,388 |
| 2018-08-03 | $32.17 | $32.47 | $31.42 | $31.80 | $15.22 | 210,014 |
| 2018-08-02 | $31.26 | $32.45 | $31.26 | $32.07 | $15.35 | 278,654 |
| 2018-08-01 | $31.34 | $32.15 | $31.02 | $31.44 | $15.05 | 272,410 |
| 2018-07-31 | $31.38 | $31.68 | $31.21 | $31.37 | $15.01 | 228,156 |
| 2018-07-30 | $31.16 | $31.84 | $30.85 | $31.30 | $14.98 | 215,118 |
| 2018-07-27 | $31.75 | $31.92 | $30.86 | $31.17 | $14.92 | 465,224 |
| 2018-07-26 | $31.67 | $32.44 | $31.14 | $31.65 | $15.15 | 227,724 |
| 2018-07-25 | $31.54 | $31.82 | $30.84 | $31.74 | $15.19 | 389,268 |
| 2018-07-24 | $32.37 | $32.71 | $31.50 | $31.67 | $15.16 | 350,606 |
| 2018-07-23 | $31.49 | $32.46 | $31.46 | $32.26 | $15.44 | 357,710 |
| 2018-07-20 | $32.62 | $32.80 | $31.22 | $31.63 | $15.14 | 533,086 |
| 2018-07-19 | $33.27 | $33.41 | $31.11 | $32.62 | $15.61 | 809,178 |
| 2018-07-18 | $32.95 | $36.24 | $32.95 | $34.57 | $16.55 | 1,255,476 |
| 2018-07-17 | $32.40 | $33.26 | $32.40 | $32.95 | $15.77 | 264,176 |
| 2018-07-16 | $33.19 | $33.19 | $32.34 | $32.50 | $15.55 | 231,422 |
| 2018-07-13 | $32.75 | $33.20 | $32.41 | $32.97 | $15.78 | 317,388 |
| 2018-07-12 | $32.68 | $32.84 | $31.62 | $32.80 | $15.70 | 321,874 |
| 2018-07-11 | $32.92 | $33.16 | $32.37 | $32.61 | $15.61 | 229,350 |
| 2018-07-10 | $33.37 | $33.61 | $32.37 | $32.95 | $15.77 | 331,308 |
| 2018-07-09 | $33.32 | $33.46 | $33.04 | $33.21 | $15.89 | 198,322 |
| 2018-07-06 | $32.90 | $33.35 | $32.51 | $33.23 | $15.90 | 249,368 |
| 2018-07-05 | $32.84 | $33.39 | $31.96 | $32.89 | $15.70 | 293,830 |
| 2018-07-03 | $32.61 | $32.89 | $32.51 | $32.74 | $15.63 | 171,344 |
| 2018-07-02 | $32.21 | $32.63 | $30.80 | $32.58 | $15.56 | 340,096 |
| 2018-06-29 | $33.76 | $33.93 | $32.31 | $32.45 | $15.49 | 424,752 |
| 2018-06-28 | $33.02 | $33.62 | $32.75 | $33.54 | $16.01 | 354,840 |
| 2018-06-27 | $33.24 | $33.94 | $32.77 | $32.91 | $15.71 | 381,538 |
| 2018-06-26 | $32.98 | $33.43 | $32.79 | $33.24 | $15.87 | 366,106 |
| 2018-06-25 | $33.55 | $33.88 | $32.75 | $33.01 | $15.76 | 469,258 |
| 2018-06-22 | $34.00 | $34.38 | $33.25 | $34.12 | $16.29 | 669,366 |
| 2018-06-21 | $34.10 | $34.55 | $33.59 | $33.88 | $16.18 | 418,206 |
| 2018-06-20 | $32.94 | $34.06 | $32.28 | $33.99 | $16.23 | 549,872 |
| 2018-06-19 | $32.79 | $32.95 | $32.36 | $32.65 | $15.59 | 275,182 |
| 2018-06-18 | $33.24 | $33.39 | $32.68 | $32.79 | $15.66 | 406,072 |
| 2018-06-15 | $32.63 | $33.50 | $32.56 | $33.24 | $15.87 | 399,248 |
| 2018-06-14 | $32.94 | $32.94 | $31.89 | $32.74 | $15.63 | 465,064 |
| 2018-06-13 | $33.25 | $33.72 | $33.03 | $33.11 | $15.81 | 325,330 |
| 2018-06-12 | $34.86 | $34.86 | $33.02 | $33.07 | $15.79 | 745,868 |
| 2018-06-11 | $34.64 | $34.98 | $34.00 | $34.76 | $16.60 | 928,588 |
| 2018-06-08 | $34.12 | $34.85 | $33.57 | $34.54 | $16.49 | 456,734 |
| 2018-06-07 | $34.18 | $34.63 | $33.87 | $33.94 | $16.20 | 440,762 |
| 2018-06-06 | $34.33 | $34.59 | $33.81 | $34.24 | $16.35 | 421,190 |
| 2018-06-05 | $33.48 | $34.27 | $33.25 | $34.06 | $16.26 | 472,700 |
| 2018-06-04 | $33.00 | $33.66 | $32.75 | $33.65 | $16.07 | 680,124 |
| 2018-06-01 | $32.21 | $33.12 | $31.68 | $32.76 | $15.64 | 851,456 |
| 2018-05-31 | $33.36 | $33.36 | $31.96 | $32.21 | $15.38 | 555,366 |
| 2018-05-30 | $32.60 | $33.87 | $32.07 | $33.31 | $15.90 | 881,124 |
| 2018-05-29 | $31.74 | $33.17 | $31.42 | $32.56 | $15.55 | 1,480,602 |
| 2018-05-25 | $27.99 | $31.90 | $27.25 | $31.80 | $15.18 | 3,963,514 |
| 2018-05-24 | $25.54 | $26.66 | $25.50 | $26.34 | $12.58 | 646,896 |
| 2018-05-23 | $25.76 | $26.17 | $25.44 | $25.61 | $12.23 | 222,900 |
| 2018-05-22 | $26.11 | $26.45 | $25.77 | $25.79 | $12.31 | 137,932 |
| 2018-05-21 | $26.21 | $26.46 | $26.02 | $26.04 | $12.43 | 179,220 |
| 2018-05-18 | $26.14 | $26.20 | $25.82 | $26.09 | $12.46 | 218,082 |
| 2018-05-17 | $25.58 | $26.22 | $24.73 | $26.13 | $12.48 | 334,260 |
| 2018-05-16 | $25.04 | $25.58 | $25.04 | $25.58 | $12.21 | 235,146 |
| 2018-05-15 | $24.65 | $25.24 | $24.53 | $25.00 | $11.94 | 219,498 |
| 2018-05-14 | $24.67 | $25.08 | $24.45 | $24.64 | $11.76 | 173,428 |
| 2018-05-11 | $24.43 | $24.79 | $24.19 | $24.60 | $11.75 | 109,274 |
| 2018-05-10 | $24.63 | $24.93 | $24.44 | $24.44 | $11.67 | 159,246 |
| 2018-05-09 | $24.66 | $24.80 | $24.33 | $24.70 | $11.79 | 222,450 |
| 2018-05-08 | $24.04 | $24.69 | $23.77 | $24.67 | $11.78 | 205,954 |
| 2018-05-07 | $24.00 | $24.06 | $23.62 | $24.01 | $11.46 | 196,012 |
| 2018-05-04 | $23.93 | $24.07 | $23.75 | $23.94 | $11.43 | 217,862 |
| 2018-05-03 | $24.29 | $24.30 | $23.94 | $24.04 | $11.48 | 224,308 |
| 2018-05-02 | $24.13 | $24.60 | $23.87 | $24.39 | $11.64 | 196,660 |
| 2018-05-01 | $24.29 | $24.44 | $23.84 | $24.24 | $11.57 | 179,738 |
| 2018-04-30 | $24.73 | $24.86 | $23.98 | $24.37 | $11.64 | 365,104 |
| 2018-04-27 | $24.80 | $24.94 | $24.27 | $24.73 | $11.81 | 268,872 |
| 2018-04-26 | $23.87 | $24.76 | $23.08 | $24.75 | $11.82 | 253,388 |
| 2018-04-25 | $23.75 | $24.15 | $23.62 | $23.89 | $11.41 | 201,952 |
| 2018-04-24 | $23.85 | $24.10 | $23.61 | $23.81 | $11.37 | 197,000 |
| 2018-04-23 | $23.65 | $24.12 | $23.41 | $23.82 | $11.37 | 256,268 |
| 2018-04-20 | $24.08 | $24.23 | $23.25 | $23.63 | $11.28 | 298,814 |
| 2018-04-19 | $23.91 | $24.36 | $23.70 | $24.28 | $11.59 | 331,606 |
| 2018-04-18 | $24.45 | $24.83 | $23.88 | $24.00 | $11.46 | 221,218 |
| 2018-04-17 | $24.97 | $25.30 | $24.25 | $24.37 | $11.64 | 325,772 |
| 2018-04-16 | $24.40 | $25.45 | $24.37 | $24.50 | $11.70 | 531,752 |
| 2018-04-13 | $24.39 | $24.41 | $23.85 | $24.11 | $11.51 | 705,514 |
| 2018-04-12 | $24.38 | $24.55 | $23.98 | $24.36 | $11.63 | 303,594 |
| 2018-04-11 | $23.76 | $24.57 | $23.76 | $24.33 | $11.62 | 624,514 |
| 2018-04-10 | $23.52 | $23.99 | $23.36 | $23.84 | $11.38 | 607,884 |
| 2018-04-09 | $24.02 | $24.97 | $23.10 | $23.27 | $11.11 | 428,680 |
| 2018-04-06 | $23.60 | $24.27 | $23.59 | $23.86 | $11.39 | 312,314 |
| 2018-04-05 | $23.93 | $23.93 | $23.56 | $23.85 | $11.35 | 579,136 |
| 2018-04-04 | $22.26 | $24.13 | $22.21 | $23.80 | $11.33 | 1,051,068 |
| 2018-04-03 | $23.42 | $23.81 | $22.35 | $22.52 | $10.72 | 1,131,014 |
| 2018-04-02 | $24.00 | $24.50 | $22.55 | $23.35 | $11.11 | 1,063,302 |
| 2018-03-29 | $24.41 | $24.41 | $23.57 | $23.80 | $11.33 | 1,137,510 |
| 2018-03-28 | $23.70 | $25.48 | $23.61 | $24.20 | $11.52 | 2,071,894 |
| 2018-03-27 | $25.40 | $26.09 | $25.02 | $25.51 | $12.14 | 1,099,910 |
| 2018-03-26 | $24.91 | $25.43 | $24.12 | $25.39 | $12.08 | 544,106 |
| 2018-03-23 | $24.21 | $24.80 | $24.00 | $24.62 | $11.72 | 583,486 |
| 2018-03-22 | $24.21 | $24.69 | $24.06 | $24.21 | $11.52 | 434,280 |
| 2018-03-21 | $24.23 | $24.64 | $24.22 | $24.34 | $11.58 | 223,002 |
| 2018-03-20 | $24.67 | $24.92 | $24.27 | $24.28 | $11.56 | 312,926 |
| 2018-03-19 | $25.50 | $25.50 | $24.68 | $24.73 | $11.77 | 938,570 |
| 2018-03-16 | $23.97 | $25.52 | $23.97 | $25.37 | $12.07 | 1,153,858 |
| 2018-03-15 | $23.16 | $23.16 | $22.62 | $22.91 | $10.90 | 363,248 |
| 2018-03-14 | $22.98 | $23.44 | $22.61 | $23.17 | $11.03 | 323,964 |
| 2018-03-13 | $22.34 | $23.05 | $22.23 | $22.88 | $10.89 | 301,030 |
| 2018-03-12 | $22.58 | $22.83 | $22.00 | $22.15 | $10.54 | 292,906 |
| 2018-03-09 | $21.94 | $22.63 | $21.72 | $22.55 | $10.73 | 275,708 |
| 2018-03-08 | $22.87 | $23.09 | $21.81 | $21.86 | $10.40 | 431,198 |
| 2018-03-07 | $23.00 | $23.07 | $22.51 | $22.78 | $10.84 | 395,440 |
| 2018-03-06 | $22.97 | $23.21 | $22.63 | $23.15 | $11.02 | 222,950 |
| 2018-03-05 | $22.57 | $23.25 | $22.51 | $22.98 | $10.94 | 397,810 |
| 2018-03-02 | $23.25 | $23.25 | $22.45 | $22.72 | $10.81 | 721,552 |
| 2018-03-01 | $23.32 | $23.84 | $22.74 | $23.50 | $11.18 | 586,788 |
| 2018-02-28 | $23.64 | $24.08 | $23.35 | $23.36 | $11.12 | 468,510 |
| 2018-02-27 | $24.15 | $24.46 | $23.56 | $23.60 | $11.23 | 404,478 |
| 2018-02-26 | $23.79 | $24.12 | $23.56 | $24.01 | $11.43 | 407,940 |
| 2018-02-23 | $23.54 | $23.74 | $23.39 | $23.69 | $11.28 | 280,958 |
| 2018-02-22 | $23.42 | $23.89 | $23.36 | $23.46 | $11.17 | 475,416 |
| 2018-02-21 | $23.41 | $23.92 | $22.87 | $23.33 | $11.10 | 449,346 |
| 2018-02-20 | $23.72 | $23.86 | $23.20 | $23.25 | $11.07 | 437,276 |
| 2018-02-16 | $24.03 | $24.71 | $23.93 | $23.95 | $11.40 | 473,586 |
| 2018-02-15 | $23.98 | $24.16 | $23.61 | $24.11 | $11.48 | 481,476 |
| 2018-02-14 | $22.74 | $24.08 | $22.74 | $23.86 | $11.36 | 813,666 |
| 2018-02-13 | $22.87 | $23.24 | $22.78 | $22.88 | $10.89 | 311,944 |
| 2018-02-12 | $23.41 | $23.41 | $22.36 | $22.83 | $10.87 | 589,668 |
| 2018-02-09 | $23.20 | $23.62 | $22.40 | $23.32 | $11.10 | 485,188 |
| 2018-02-08 | $23.39 | $23.70 | $22.77 | $22.80 | $10.85 | 489,284 |
| 2018-02-07 | $22.58 | $23.47 | $22.48 | $23.28 | $11.08 | 550,060 |
| 2018-02-06 | $21.28 | $22.96 | $21.01 | $22.60 | $10.76 | 703,408 |
| 2018-02-05 | $21.96 | $23.04 | $21.79 | $21.79 | $10.37 | 693,710 |
| 2018-02-02 | $22.29 | $22.71 | $21.89 | $22.26 | $10.59 | 856,348 |
| 2018-02-01 | $22.53 | $23.00 | $22.20 | $22.46 | $10.69 | 753,676 |
| 2018-01-31 | $23.30 | $23.35 | $22.39 | $22.85 | $10.88 | 952,824 |
| 2018-01-30 | $23.54 | $23.74 | $23.06 | $23.15 | $11.02 | 583,876 |
| 2018-01-29 | $23.89 | $24.16 | $23.70 | $23.76 | $11.31 | 482,248 |
| 2018-01-26 | $24.62 | $24.65 | $23.70 | $24.05 | $11.45 | 625,406 |
| 2018-01-25 | $25.56 | $25.67 | $24.42 | $24.54 | $11.68 | 462,928 |
| 2018-01-24 | $26.59 | $26.73 | $25.15 | $25.57 | $12.17 | 324,306 |
| 2018-01-23 | $26.64 | $26.85 | $25.86 | $26.10 | $12.42 | 372,680 |
| 2018-01-22 | $25.44 | $26.54 | $24.94 | $26.32 | $12.53 | 1,057,328 |
| 2018-01-19 | $25.34 | $25.56 | $24.91 | $25.44 | $12.11 | 460,118 |
| 2018-01-18 | $25.39 | $25.57 | $25.00 | $25.20 | $11.99 | 495,618 |
| 2018-01-17 | $24.83 | $25.60 | $24.62 | $25.28 | $12.03 | 346,082 |
| 2018-01-16 | $25.60 | $25.98 | $24.48 | $24.66 | $11.74 | 370,826 |
| 2018-01-12 | $26.51 | $26.58 | $25.05 | $25.27 | $12.03 | 525,946 |
| 2018-01-11 | $25.89 | $26.45 | $25.58 | $26.41 | $12.57 | 356,812 |
| 2018-01-10 | $25.50 | $25.96 | $25.41 | $25.86 | $12.31 | 307,766 |
| 2018-01-09 | $25.55 | $25.65 | $24.92 | $25.51 | $12.14 | 457,904 |
| 2018-01-08 | $25.74 | $25.85 | $24.93 | $25.53 | $12.15 | 425,158 |
| 2018-01-05 | $26.29 | $26.49 | $25.25 | $25.76 | $12.26 | 631,222 |
| 2018-01-04 | $26.00 | $26.82 | $24.84 | $26.33 | $12.50 | 997,630 |
| 2018-01-03 | $27.05 | $27.05 | $25.58 | $25.64 | $12.17 | 599,468 |
| 2018-01-02 | $26.77 | $27.29 | $26.61 | $27.03 | $12.83 | 448,462 |
| 2017-12-29 | $26.89 | $27.46 | $26.46 | $26.75 | $12.69 | 483,670 |
| 2017-12-28 | $26.67 | $26.93 | $26.44 | $26.71 | $12.68 | 226,628 |
| 2017-12-27 | $27.16 | $27.16 | $26.36 | $26.65 | $12.65 | 219,048 |
| 2017-12-26 | $26.88 | $27.56 | $26.53 | $27.10 | $12.86 | 289,298 |
| 2017-12-22 | $27.13 | $27.13 | $26.57 | $26.72 | $12.68 | 210,970 |
| 2017-12-21 | $27.33 | $27.62 | $26.81 | $27.29 | $12.95 | 400,928 |
| 2017-12-20 | $26.51 | $27.67 | $26.20 | $27.24 | $12.93 | 668,490 |
| 2017-12-19 | $26.35 | $27.20 | $25.94 | $26.02 | $12.35 | 858,060 |
| 2017-12-18 | $25.65 | $26.34 | $25.31 | $25.98 | $12.33 | 438,792 |
| 2017-12-15 | $24.97 | $25.67 | $24.90 | $25.43 | $12.07 | 701,426 |
| 2017-12-14 | $25.89 | $25.92 | $24.53 | $24.82 | $11.78 | 430,284 |
| 2017-12-13 | $24.54 | $26.00 | $23.76 | $25.70 | $12.20 | 476,370 |
| 2017-12-12 | $25.63 | $26.00 | $24.97 | $25.00 | $11.86 | 540,484 |
| 2017-12-11 | $25.80 | $26.17 | $25.25 | $25.47 | $12.09 | 387,140 |
| 2017-12-08 | $25.31 | $26.05 | $24.76 | $25.77 | $12.23 | 476,398 |
| 2017-12-07 | $25.00 | $25.48 | $24.72 | $25.13 | $11.93 | 482,272 |
| 2017-12-06 | $24.92 | $25.34 | $24.62 | $24.93 | $11.83 | 648,526 |
| 2017-12-05 | $24.84 | $25.21 | $24.50 | $24.82 | $11.78 | 800,316 |
| 2017-12-04 | $25.75 | $26.84 | $25.10 | $25.24 | $11.98 | 844,322 |
| 2017-12-01 | $26.83 | $26.94 | $25.42 | $26.06 | $12.37 | 883,748 |
| 2017-11-30 | $27.73 | $28.37 | $26.74 | $26.78 | $12.71 | 921,936 |
| 2017-11-29 | $26.65 | $27.88 | $26.65 | $27.64 | $13.12 | 443,086 |
| 2017-11-28 | $26.43 | $27.04 | $26.01 | $26.70 | $12.67 | 665,032 |
| 2017-11-27 | $26.98 | $28.15 | $25.49 | $26.52 | $12.59 | 1,194,834 |
| 2017-11-24 | $27.17 | $27.65 | $26.54 | $26.72 | $12.68 | 226,542 |
| 2017-11-22 | $26.88 | $27.86 | $26.66 | $26.99 | $12.81 | 507,840 |
| 2017-11-21 | $28.10 | $28.32 | $26.85 | $26.89 | $12.76 | 1,040,178 |
| 2017-11-20 | $26.80 | $28.38 | $26.59 | $28.30 | $13.43 | 1,498,258 |
| 2017-11-17 | $24.89 | $27.61 | $23.49 | $26.75 | $12.69 | 4,821,872 |
| 2017-11-16 | $19.79 | $20.95 | $19.48 | $20.63 | $9.79 | 699,550 |
| 2017-11-15 | $19.51 | $19.71 | $18.85 | $19.65 | $9.33 | 458,926 |
| 2017-11-14 | $19.42 | $19.78 | $18.99 | $19.68 | $9.34 | 510,520 |
| 2017-11-13 | $19.46 | $20.30 | $19.42 | $19.55 | $9.28 | 835,966 |
| 2017-11-10 | $19.21 | $19.68 | $18.93 | $19.44 | $9.23 | 488,374 |
| 2017-11-09 | $18.48 | $19.62 | $18.48 | $19.27 | $9.14 | 830,282 |
| 2017-11-08 | $18.28 | $18.67 | $18.04 | $18.62 | $8.84 | 241,422 |
| 2017-11-07 | $18.57 | $18.58 | $18.01 | $18.38 | $8.72 | 260,690 |
| 2017-11-06 | $18.36 | $18.69 | $18.15 | $18.55 | $8.80 | 408,052 |
| 2017-11-03 | $18.47 | $19.12 | $18.11 | $18.41 | $8.74 | 480,310 |
| 2017-11-02 | $18.10 | $19.50 | $17.95 | $18.46 | $8.76 | 611,360 |
| 2017-11-01 | $18.92 | $19.12 | $17.94 | $17.96 | $8.52 | 543,954 |
| 2017-10-31 | $19.86 | $19.92 | $18.58 | $18.77 | $8.91 | 836,786 |
| 2017-10-30 | $21.09 | $21.09 | $19.81 | $19.90 | $9.44 | 567,068 |
| 2017-10-27 | $21.92 | $21.92 | $21.15 | $21.21 | $10.07 | 425,816 |
| 2017-10-26 | $21.79 | $22.58 | $21.73 | $21.98 | $10.43 | 277,874 |
| 2017-10-25 | $21.60 | $21.81 | $21.22 | $21.70 | $10.30 | 332,932 |
| 2017-10-24 | $21.63 | $22.10 | $21.63 | $21.71 | $10.30 | 242,472 |
| 2017-10-23 | $21.29 | $22.08 | $21.20 | $21.57 | $10.24 | 446,098 |
| 2017-10-20 | $20.74 | $21.42 | $20.59 | $21.29 | $10.10 | 336,788 |
| 2017-10-19 | $20.90 | $20.97 | $20.26 | $20.50 | $9.73 | 668,096 |
| 2017-10-18 | $21.25 | $21.84 | $21.03 | $21.10 | $10.01 | 404,558 |
| 2017-10-17 | $20.87 | $21.56 | $20.56 | $21.10 | $10.01 | 433,054 |
| 2017-10-16 | $20.41 | $21.06 | $20.38 | $20.72 | $9.83 | 621,764 |
| 2017-10-13 | $20.86 | $20.90 | $20.46 | $20.49 | $9.72 | 245,094 |
| 2017-10-12 | $21.28 | $21.28 | $20.37 | $20.73 | $9.84 | 266,260 |
| 2017-10-11 | $21.82 | $21.82 | $21.26 | $21.33 | $10.12 | 250,798 |
| 2017-10-10 | $22.07 | $22.26 | $21.55 | $21.84 | $10.36 | 184,984 |
| 2017-10-09 | $22.40 | $22.40 | $21.50 | $21.85 | $10.37 | 251,160 |
| 2017-10-06 | $22.08 | $22.54 | $22.07 | $22.20 | $10.54 | 212,372 |
| 2017-10-05 | $22.02 | $22.36 | $21.99 | $22.18 | $10.53 | 242,572 |
| 2017-10-04 | $22.20 | $22.40 | $21.83 | $22.01 | $10.45 | 338,430 |
| 2017-10-03 | $23.31 | $23.75 | $22.04 | $22.37 | $10.62 | 923,826 |
| 2017-10-02 | $22.48 | $22.72 | $22.05 | $22.71 | $10.78 | 440,400 |
| 2017-09-29 | $22.61 | $22.83 | $22.12 | $22.38 | $10.62 | 202,510 |
| 2017-09-28 | $22.46 | $22.69 | $21.87 | $22.25 | $10.52 | 270,614 |
| 2017-09-27 | $21.68 | $22.58 | $21.68 | $22.48 | $10.63 | 444,878 |
| 2017-09-26 | $22.00 | $22.27 | $21.44 | $21.70 | $10.26 | 332,176 |
| 2017-09-25 | $21.25 | $22.22 | $21.25 | $21.88 | $10.35 | 808,572 |
| 2017-09-22 | $20.05 | $21.21 | $20.05 | $21.14 | $10.00 | 460,008 |
| 2017-09-21 | $20.36 | $20.43 | $20.04 | $20.13 | $9.52 | 416,986 |
| 2017-09-20 | $20.45 | $21.00 | $19.79 | $20.29 | $9.60 | 922,380 |
| 2017-09-19 | $19.26 | $19.35 | $18.96 | $19.13 | $9.05 | 386,304 |
| 2017-09-18 | $19.35 | $19.47 | $19.11 | $19.30 | $9.13 | 379,342 |
| 2017-09-15 | $19.06 | $19.37 | $18.95 | $19.31 | $9.13 | 550,184 |
| 2017-09-14 | $19.25 | $19.49 | $18.69 | $19.01 | $8.99 | 348,270 |
| 2017-09-13 | $19.05 | $19.77 | $19.05 | $19.25 | $9.10 | 419,732 |
| 2017-09-12 | $18.59 | $19.17 | $18.59 | $18.90 | $8.94 | 261,884 |
| 2017-09-11 | $18.33 | $18.78 | $18.05 | $18.54 | $8.77 | 363,714 |
| 2017-09-08 | $18.65 | $18.80 | $18.04 | $18.16 | $8.59 | 288,106 |
| 2017-09-07 | $18.73 | $18.77 | $18.31 | $18.63 | $8.81 | 335,212 |
| 2017-09-06 | $18.66 | $18.91 | $18.01 | $18.57 | $8.78 | 550,940 |
| 2017-09-05 | $19.05 | $19.12 | $18.30 | $18.55 | $8.77 | 492,522 |
| 2017-09-01 | $20.12 | $20.14 | $18.62 | $19.15 | $9.06 | 1,229,646 |
| 2017-08-31 | $19.40 | $21.00 | $19.11 | $20.10 | $9.51 | 6,659,200 |
| 2017-08-30 | $15.84 | $16.77 | $15.49 | $16.42 | $7.77 | 823,522 |
| 2017-08-29 | $15.91 | $16.16 | $15.08 | $15.77 | $7.46 | 549,710 |
| 2017-08-28 | $17.11 | $17.11 | $16.10 | $16.25 | $7.69 | 413,244 |
| 2017-08-25 | $16.51 | $17.23 | $16.34 | $17.13 | $8.10 | 267,508 |
| 2017-08-24 | $16.21 | $17.01 | $16.11 | $16.38 | $7.75 | 203,808 |
| 2017-08-23 | $16.10 | $16.32 | $15.82 | $16.06 | $7.60 | 186,254 |
| 2017-08-22 | $15.57 | $16.37 | $15.54 | $16.26 | $7.69 | 288,082 |
| 2017-08-21 | $15.82 | $16.12 | $15.42 | $15.42 | $7.29 | 472,960 |
| 2017-08-18 | $16.54 | $16.58 | $15.60 | $15.78 | $7.46 | 682,192 |
| 2017-08-17 | $17.04 | $17.38 | $16.80 | $16.86 | $7.97 | 305,266 |
| 2017-08-16 | $16.82 | $17.44 | $16.82 | $17.14 | $8.11 | 423,976 |
| 2017-08-15 | $17.14 | $18.61 | $16.75 | $16.77 | $7.93 | 286,830 |
| 2017-08-14 | $16.99 | $16.99 | $16.61 | $16.68 | $7.89 | 142,056 |
| 2017-08-11 | $16.78 | $17.16 | $16.69 | $16.85 | $7.97 | 198,656 |
| 2017-08-10 | $17.37 | $17.37 | $16.68 | $16.73 | $7.91 | 237,100 |
| 2017-08-09 | $17.70 | $17.70 | $17.11 | $17.48 | $8.27 | 345,746 |
| 2017-08-08 | $17.75 | $18.41 | $17.75 | $17.80 | $8.42 | 178,914 |
| 2017-08-07 | $18.03 | $18.14 | $17.62 | $17.72 | $8.38 | 332,614 |
| 2017-08-04 | $17.76 | $18.27 | $17.70 | $18.19 | $8.60 | 188,740 |
| 2017-08-03 | $17.78 | $18.38 | $17.64 | $17.66 | $8.35 | 169,664 |
| 2017-08-02 | $18.22 | $18.45 | $17.73 | $17.78 | $8.41 | 172,264 |
| 2017-08-01 | $18.27 | $18.36 | $17.94 | $18.25 | $8.63 | 236,524 |
| 2017-07-31 | $18.37 | $18.58 | $17.69 | $18.26 | $8.64 | 417,906 |
| 2017-07-28 | $18.80 | $18.86 | $18.07 | $18.38 | $8.69 | 135,128 |
| 2017-07-27 | $18.34 | $18.86 | $17.94 | $18.84 | $8.91 | 181,642 |
| 2017-07-26 | $18.49 | $18.49 | $18.07 | $18.31 | $8.66 | 140,602 |
| 2017-07-25 | $17.71 | $18.63 | $17.71 | $18.35 | $8.68 | 440,312 |
| 2017-07-24 | $18.60 | $18.60 | $17.56 | $17.61 | $8.33 | 401,804 |
| 2017-07-21 | $18.97 | $19.02 | $18.34 | $18.62 | $8.81 | 248,282 |
| 2017-07-20 | $18.94 | $19.07 | $18.76 | $18.85 | $8.92 | 111,850 |
| 2017-07-19 | $18.81 | $19.00 | $18.63 | $18.94 | $8.96 | 97,148 |
| 2017-07-18 | $19.34 | $19.34 | $18.62 | $18.80 | $8.89 | 178,156 |
| 2017-07-17 | $19.11 | $19.70 | $19.09 | $19.34 | $9.15 | 152,092 |
| 2017-07-14 | $19.52 | $19.71 | $18.97 | $19.13 | $9.05 | 148,160 |
| 2017-07-13 | $18.80 | $19.67 | $18.80 | $19.56 | $9.25 | 270,796 |
| 2017-07-12 | $18.88 | $19.20 | $18.53 | $18.66 | $8.83 | 221,238 |
| 2017-07-11 | $18.72 | $18.97 | $18.32 | $18.76 | $8.87 | 326,086 |
| 2017-07-10 | $19.52 | $19.52 | $18.57 | $18.59 | $8.79 | 251,558 |
| 2017-07-07 | $19.51 | $19.83 | $19.22 | $19.51 | $9.23 | 277,200 |
| 2017-07-06 | $20.19 | $20.19 | $19.47 | $19.55 | $9.25 | 268,888 |
| 2017-07-05 | $20.63 | $20.71 | $19.93 | $20.26 | $9.58 | 238,258 |
| 2017-07-03 | $20.88 | $20.96 | $20.04 | $20.65 | $9.77 | 339,612 |
| 2017-06-30 | $21.07 | $21.13 | $20.38 | $20.88 | $9.88 | 328,664 |
| 2017-06-29 | $20.98 | $21.35 | $20.47 | $20.91 | $9.89 | 226,924 |
| 2017-06-28 | $20.60 | $21.31 | $20.52 | $20.88 | $9.84 | 518,708 |
| 2017-06-27 | $19.29 | $19.83 | $19.26 | $19.52 | $9.20 | 243,404 |
| 2017-06-26 | $19.03 | $19.63 | $18.94 | $19.37 | $9.13 | 252,142 |
| 2017-06-23 | $18.68 | $19.19 | $18.40 | $19.00 | $8.95 | 485,632 |
| 2017-06-22 | $18.49 | $18.98 | $18.39 | $18.80 | $8.86 | 188,504 |
| 2017-06-21 | $18.34 | $18.88 | $17.95 | $18.53 | $8.73 | 489,856 |
| 2017-06-20 | $19.99 | $19.99 | $18.85 | $19.00 | $8.95 | 345,616 |
| 2017-06-19 | $20.04 | $20.11 | $19.28 | $19.74 | $9.30 | 228,370 |
| 2017-06-16 | $19.81 | $20.03 | $19.52 | $20.03 | $9.44 | 544,204 |
| 2017-06-15 | $20.00 | $20.28 | $19.73 | $20.15 | $9.50 | 133,570 |
| 2017-06-14 | $20.20 | $20.46 | $19.70 | $20.20 | $9.52 | 205,428 |
| 2017-06-13 | $20.47 | $20.69 | $19.93 | $20.11 | $9.48 | 282,568 |
| 2017-06-12 | $20.28 | $20.82 | $20.28 | $20.41 | $9.62 | 344,812 |
| 2017-06-09 | $20.23 | $20.69 | $19.80 | $20.33 | $9.58 | 537,696 |
| 2017-06-08 | $20.22 | $20.51 | $20.10 | $20.12 | $9.48 | 235,962 |
| 2017-06-07 | $20.00 | $20.24 | $19.85 | $20.10 | $9.47 | 158,720 |
| 2017-06-06 | $20.55 | $20.55 | $19.91 | $19.97 | $9.41 | 387,076 |
| 2017-06-05 | $20.78 | $21.00 | $20.04 | $20.62 | $9.72 | 235,996 |
| 2017-06-02 | $20.84 | $21.45 | $20.43 | $20.92 | $9.86 | 443,752 |
| 2017-06-01 | $20.58 | $20.94 | $20.10 | $20.63 | $9.72 | 469,364 |
| 2017-05-31 | $20.39 | $20.59 | $19.58 | $20.45 | $9.64 | 446,090 |
| 2017-05-30 | $19.63 | $20.57 | $19.60 | $20.26 | $9.55 | 585,298 |
| 2017-05-26 | $20.77 | $20.77 | $19.37 | $19.52 | $9.20 | 665,888 |
| 2017-05-25 | $18.45 | $21.02 | $17.56 | $20.70 | $9.76 | 1,241,668 |
| 2017-05-24 | $18.83 | $19.14 | $18.53 | $18.63 | $8.78 | 541,550 |
| 2017-05-23 | $19.80 | $19.80 | $18.89 | $18.93 | $8.92 | 472,342 |
| 2017-05-22 | $20.05 | $20.13 | $19.46 | $19.69 | $9.28 | 365,056 |
| 2017-05-19 | $20.45 | $20.45 | $19.70 | $20.12 | $9.48 | 334,300 |
| 2017-05-18 | $20.53 | $20.72 | $20.25 | $20.51 | $9.67 | 226,268 |
| 2017-05-17 | $21.02 | $21.22 | $20.34 | $20.47 | $9.65 | 404,984 |
| 2017-05-16 | $21.90 | $21.90 | $21.23 | $21.30 | $10.04 | 481,994 |
| 2017-05-15 | $21.68 | $22.09 | $21.68 | $21.97 | $10.35 | 286,750 |
| 2017-05-12 | $22.74 | $22.74 | $21.60 | $21.68 | $10.22 | 448,568 |
| 2017-05-11 | $23.82 | $23.82 | $22.56 | $22.84 | $10.76 | 478,946 |
| 2017-05-10 | $23.94 | $24.24 | $23.56 | $24.04 | $11.33 | 280,494 |
| 2017-05-09 | $23.75 | $24.04 | $23.56 | $23.85 | $11.24 | 282,832 |
| 2017-05-08 | $22.77 | $23.75 | $22.77 | $23.65 | $11.15 | 320,718 |
| 2017-05-05 | $22.21 | $22.89 | $22.10 | $22.82 | $10.75 | 218,408 |
| 2017-05-04 | $22.18 | $22.30 | $21.50 | $22.13 | $10.43 | 290,838 |
| 2017-05-03 | $24.57 | $24.94 | $22.29 | $22.30 | $10.51 | 498,964 |
| 2017-05-02 | $25.13 | $25.58 | $24.99 | $25.32 | $11.93 | 195,254 |
| 2017-05-01 | $25.50 | $25.50 | $24.93 | $25.06 | $11.81 | 105,450 |
| 2017-04-28 | $25.51 | $25.64 | $25.03 | $25.37 | $11.96 | 151,374 |
| 2017-04-27 | $26.10 | $26.12 | $25.48 | $25.62 | $12.07 | 137,136 |
| 2017-04-26 | $25.50 | $26.53 | $25.50 | $26.10 | $12.30 | 234,890 |
| 2017-04-25 | $25.56 | $26.00 | $25.14 | $25.51 | $12.02 | 327,360 |
| 2017-04-24 | $25.98 | $26.03 | $25.26 | $25.47 | $12.00 | 270,900 |
| 2017-04-21 | $25.65 | $25.80 | $25.38 | $25.70 | $12.11 | 218,438 |
| 2017-04-20 | $24.94 | $25.73 | $24.92 | $25.63 | $12.08 | 308,352 |
| 2017-04-19 | $24.38 | $24.83 | $24.38 | $24.73 | $11.66 | 190,382 |
| 2017-04-18 | $23.99 | $24.40 | $23.77 | $24.37 | $11.49 | 188,804 |
| 2017-04-17 | $24.01 | $24.10 | $23.64 | $24.04 | $11.33 | 227,892 |
| 2017-04-13 | $24.51 | $24.63 | $23.92 | $23.98 | $11.30 | 252,344 |
| 2017-04-12 | $24.88 | $24.88 | $24.37 | $24.58 | $11.58 | 288,802 |
| 2017-04-11 | $24.49 | $25.06 | $24.39 | $24.98 | $11.77 | 148,298 |
| 2017-04-10 | $25.01 | $25.41 | $24.40 | $24.57 | $11.58 | 300,748 |
| 2017-04-07 | $23.85 | $25.19 | $23.42 | $25.08 | $11.82 | 350,020 |
| 2017-04-06 | $23.89 | $24.50 | $23.80 | $23.90 | $11.26 | 412,888 |
| 2017-04-05 | $24.23 | $24.56 | $23.74 | $23.88 | $11.22 | 252,324 |
| 2017-04-04 | $24.44 | $24.46 | $23.89 | $24.03 | $11.29 | 214,104 |
| 2017-04-03 | $24.77 | $24.89 | $24.15 | $24.43 | $11.48 | 222,012 |
| 2017-03-31 | $24.87 | $24.87 | $24.21 | $24.57 | $11.55 | 334,652 |
| 2017-03-30 | $25.08 | $25.34 | $24.30 | $24.83 | $11.67 | 288,446 |
| 2017-03-29 | $24.32 | $25.18 | $24.32 | $25.10 | $11.79 | 289,316 |
| 2017-03-28 | $24.00 | $24.68 | $23.86 | $24.38 | $11.46 | 321,304 |
| 2017-03-27 | $23.86 | $24.72 | $23.60 | $24.28 | $11.41 | 447,534 |
| 2017-03-24 | $24.38 | $25.41 | $22.82 | $23.94 | $11.25 | 794,036 |
| 2017-03-23 | $24.77 | $25.54 | $24.71 | $24.81 | $11.66 | 320,912 |
| 2017-03-22 | $24.80 | $24.93 | $24.18 | $24.82 | $11.66 | 256,250 |
| 2017-03-21 | $25.35 | $25.45 | $24.76 | $24.90 | $11.70 | 250,560 |
| 2017-03-20 | $26.45 | $26.45 | $25.24 | $25.28 | $11.88 | 250,516 |
| 2017-03-17 | $26.22 | $26.65 | $26.04 | $26.59 | $12.50 | 308,578 |
| 2017-03-16 | $26.02 | $26.44 | $25.78 | $26.24 | $12.33 | 142,236 |
| 2017-03-15 | $25.66 | $26.14 | $25.45 | $25.99 | $12.21 | 90,472 |
| 2017-03-14 | $25.46 | $25.73 | $25.28 | $25.59 | $12.03 | 104,866 |
| 2017-03-13 | $25.75 | $25.88 | $25.42 | $25.53 | $12.00 | 147,202 |
| 2017-03-10 | $25.36 | $25.95 | $24.75 | $25.78 | $12.11 | 216,162 |
| 2017-03-09 | $25.54 | $25.66 | $24.96 | $25.24 | $11.86 | 291,146 |
| 2017-03-08 | $25.45 | $25.92 | $25.45 | $25.70 | $12.08 | 143,704 |
| 2017-03-07 | $25.60 | $25.66 | $25.36 | $25.43 | $11.95 | 242,012 |
| 2017-03-06 | $25.30 | $25.69 | $25.12 | $25.54 | $12.00 | 192,112 |
| 2017-03-03 | $25.92 | $26.12 | $25.16 | $25.37 | $11.92 | 204,680 |
| 2017-03-02 | $25.54 | $26.21 | $25.36 | $25.94 | $12.19 | 575,352 |
| 2017-03-01 | $25.78 | $25.80 | $24.75 | $25.47 | $11.97 | 253,658 |
| 2017-02-28 | $25.52 | $25.56 | $25.12 | $25.34 | $11.91 | 227,160 |
| 2017-02-27 | $25.75 | $26.06 | $25.47 | $25.72 | $12.09 | 187,098 |
| 2017-02-24 | $25.07 | $26.63 | $25.07 | $25.84 | $12.14 | 338,638 |
| 2017-02-23 | $26.36 | $26.36 | $25.21 | $25.30 | $11.89 | 152,196 |
| 2017-02-22 | $26.45 | $26.69 | $26.11 | $26.29 | $12.35 | 102,846 |
| 2017-02-21 | $25.59 | $26.59 | $25.59 | $26.54 | $12.47 | 247,064 |
| 2017-02-17 | $25.56 | $25.98 | $25.20 | $25.32 | $11.90 | 673,232 |
| 2017-02-16 | $26.40 | $26.50 | $25.38 | $25.64 | $12.05 | 226,940 |
| 2017-02-15 | $26.52 | $26.91 | $26.05 | $26.37 | $12.39 | 192,188 |
| 2017-02-14 | $26.39 | $26.83 | $26.39 | $26.65 | $12.52 | 144,604 |
| 2017-02-13 | $27.65 | $27.96 | $26.37 | $26.55 | $12.48 | 143,772 |
| 2017-02-10 | $26.99 | $27.49 | $26.44 | $27.46 | $12.90 | 145,916 |
| 2017-02-09 | $26.13 | $27.04 | $26.13 | $26.75 | $12.57 | 84,928 |
| 2017-02-08 | $25.40 | $26.20 | $25.40 | $26.10 | $12.26 | 112,984 |
| 2017-02-07 | $25.73 | $25.74 | $25.38 | $25.47 | $11.97 | 189,244 |
| 2017-02-06 | $25.65 | $26.22 | $25.50 | $25.65 | $12.05 | 116,864 |
| 2017-02-03 | $25.62 | $26.20 | $25.50 | $25.65 | $12.05 | 98,858 |
| 2017-02-02 | $25.54 | $26.06 | $25.45 | $25.55 | $12.01 | 102,198 |
| 2017-02-01 | $25.76 | $25.79 | $25.33 | $25.59 | $12.03 | 143,918 |
| 2017-01-31 | $24.79 | $25.69 | $24.62 | $25.57 | $12.02 | 207,664 |
| 2017-01-30 | $25.10 | $25.31 | $24.56 | $25.01 | $11.75 | 120,438 |
| 2017-01-27 | $25.43 | $25.63 | $25.23 | $25.29 | $11.88 | 176,218 |
| 2017-01-26 | $25.90 | $25.94 | $25.36 | $25.44 | $11.95 | 200,750 |
| 2017-01-25 | $25.79 | $26.14 | $25.75 | $25.96 | $12.20 | 106,372 |
| 2017-01-24 | $25.18 | $25.73 | $25.18 | $25.54 | $12.00 | 161,256 |
| 2017-01-23 | $25.33 | $25.35 | $24.92 | $25.07 | $11.78 | 176,446 |
| 2017-01-20 | $24.98 | $25.43 | $24.93 | $25.37 | $11.92 | 189,570 |
| 2017-01-19 | $25.67 | $25.67 | $24.90 | $24.92 | $11.71 | 187,544 |
| 2017-01-18 | $25.22 | $25.64 | $24.77 | $25.62 | $12.04 | 179,316 |
| 2017-01-17 | $25.00 | $26.04 | $25.00 | $25.28 | $11.88 | 310,976 |
| 2017-01-13 | $25.15 | $25.46 | $25.02 | $25.32 | $11.90 | 210,046 |
| 2017-01-12 | $24.36 | $25.04 | $24.02 | $24.91 | $11.71 | 241,842 |
| 2017-01-11 | $24.05 | $24.63 | $23.49 | $24.48 | $11.50 | 302,434 |
| 2017-01-10 | $24.36 | $24.36 | $23.44 | $23.99 | $11.27 | 432,508 |
| 2017-01-09 | $25.20 | $25.85 | $25.20 | $25.49 | $11.98 | 365,176 |
| 2017-01-06 | $26.29 | $26.31 | $25.31 | $25.35 | $11.91 | 326,254 |
| 2017-01-05 | $27.58 | $27.64 | $26.19 | $26.45 | $12.43 | 238,838 |
| 2017-01-04 | $27.54 | $28.29 | $27.03 | $28.05 | $13.15 | 194,454 |
| 2017-01-03 | $27.25 | $27.66 | $26.91 | $27.24 | $12.77 | 216,150 |
| 2016-12-30 | $26.95 | $27.50 | $26.70 | $26.98 | $12.64 | 94,178 |
| 2016-12-29 | $27.20 | $27.74 | $26.91 | $27.29 | $12.79 | 146,932 |
| 2016-12-28 | $27.46 | $28.86 | $26.87 | $27.18 | $12.74 | 103,404 |
| 2016-12-27 | $27.26 | $27.65 | $27.08 | $27.34 | $12.81 | 74,896 |
| 2016-12-23 | $27.05 | $27.82 | $27.04 | $27.23 | $12.76 | 132,996 |
| 2016-12-22 | $28.68 | $28.68 | $26.95 | $27.01 | $12.66 | 328,302 |
| 2016-12-21 | $29.30 | $29.30 | $28.62 | $28.63 | $13.42 | 289,636 |
| 2016-12-20 | $28.79 | $29.51 | $28.60 | $29.33 | $13.75 | 269,692 |
| 2016-12-19 | $28.54 | $28.82 | $28.11 | $28.41 | $13.32 | 190,824 |
| 2016-12-16 | $28.54 | $29.56 | $28.05 | $28.42 | $13.32 | 708,564 |
| 2016-12-15 | $28.60 | $29.48 | $27.86 | $28.42 | $13.32 | 306,950 |
| 2016-12-14 | $29.28 | $29.30 | $28.79 | $28.93 | $13.56 | 172,758 |
| 2016-12-13 | $29.49 | $29.77 | $28.78 | $29.25 | $13.71 | 189,012 |
| 2016-12-12 | $30.07 | $30.07 | $29.18 | $29.38 | $13.77 | 217,580 |
| 2016-12-09 | $30.19 | $30.75 | $29.95 | $30.10 | $14.11 | 453,706 |
| 2016-12-08 | $29.40 | $29.90 | $28.86 | $29.72 | $13.93 | 244,604 |
| 2016-12-07 | $28.90 | $29.34 | $28.54 | $29.17 | $13.67 | 209,990 |
| 2016-12-06 | $28.14 | $28.88 | $28.00 | $28.77 | $13.48 | 310,934 |
| 2016-12-05 | $27.33 | $28.10 | $27.15 | $28.03 | $13.14 | 400,582 |
| 2016-12-02 | $27.46 | $27.76 | $27.00 | $27.10 | $12.70 | 633,142 |
| 2016-12-01 | $26.05 | $27.95 | $26.05 | $27.60 | $12.94 | 720,884 |
| 2016-11-30 | $26.10 | $27.14 | $25.95 | $26.11 | $12.24 | 655,888 |
| 2016-11-29 | $26.41 | $27.50 | $25.88 | $26.15 | $12.26 | 2,196,466 |
| 2016-11-28 | $31.50 | $31.50 | $29.97 | $30.27 | $14.19 | 588,284 |
| 2016-11-25 | $31.50 | $31.79 | $31.32 | $31.45 | $14.74 | 72,762 |
| 2016-11-23 | $30.65 | $31.51 | $30.60 | $31.50 | $14.76 | 143,116 |
| 2016-11-22 | $29.25 | $30.94 | $29.25 | $30.65 | $14.36 | 259,990 |
| 2016-11-21 | $29.61 | $29.98 | $28.87 | $29.19 | $13.68 | 174,742 |
| 2016-11-18 | $29.42 | $29.99 | $28.28 | $29.59 | $13.87 | 184,970 |
| 2016-11-17 | $28.90 | $29.65 | $28.15 | $29.65 | $13.90 | 222,402 |
| 2016-11-16 | $28.41 | $29.15 | $28.41 | $28.90 | $13.54 | 125,258 |
| 2016-11-15 | $28.91 | $28.91 | $27.77 | $28.38 | $13.30 | 119,018 |
| 2016-11-14 | $29.00 | $29.99 | $27.70 | $28.85 | $13.52 | 186,542 |
| 2016-11-11 | $27.76 | $29.10 | $27.59 | $28.80 | $13.50 | 92,124 |
| 2016-11-10 | $26.75 | $28.31 | $26.66 | $27.70 | $12.98 | 251,074 |
| 2016-11-09 | $24.91 | $26.72 | $24.69 | $26.61 | $12.47 | 237,018 |
| 2016-11-08 | $25.58 | $25.59 | $24.90 | $25.23 | $11.82 | 146,756 |
| 2016-11-07 | $25.10 | $25.65 | $24.70 | $25.55 | $11.97 | 140,110 |
| 2016-11-04 | $24.61 | $25.12 | $24.61 | $24.70 | $11.58 | 123,028 |
| 2016-11-03 | $25.30 | $25.49 | $24.68 | $24.69 | $11.57 | 113,900 |
| 2016-11-02 | $24.53 | $25.42 | $24.53 | $25.13 | $11.78 | 147,554 |
| 2016-11-01 | $25.24 | $25.41 | $24.53 | $24.66 | $11.56 | 162,556 |
| 2016-10-31 | $25.19 | $25.37 | $24.68 | $25.37 | $11.89 | 220,678 |
| 2016-10-28 | $24.96 | $25.27 | $24.82 | $25.18 | $11.80 | 117,498 |
| 2016-10-27 | $25.52 | $25.85 | $24.92 | $25.01 | $11.72 | 107,114 |
| 2016-10-26 | $25.36 | $26.00 | $25.36 | $25.55 | $11.97 | 100,076 |
| 2016-10-25 | $25.74 | $25.89 | $25.13 | $25.41 | $11.91 | 154,472 |
| 2016-10-24 | $25.72 | $26.12 | $25.72 | $25.94 | $12.16 | 102,412 |
| 2016-10-21 | $25.82 | $26.40 | $25.43 | $25.74 | $12.06 | 204,804 |
| 2016-10-20 | $26.11 | $26.58 | $26.01 | $26.05 | $12.21 | 87,760 |
| 2016-10-19 | $25.80 | $26.18 | $25.63 | $26.10 | $12.23 | 159,026 |
| 2016-10-18 | $25.85 | $26.14 | $25.64 | $25.65 | $12.02 | 151,996 |
| 2016-10-17 | $25.92 | $26.17 | $25.71 | $25.83 | $12.11 | 114,744 |
| 2016-10-14 | $25.91 | $26.22 | $25.79 | $25.94 | $12.16 | 142,684 |
| 2016-10-13 | $26.83 | $26.83 | $25.81 | $25.92 | $12.15 | 207,734 |
| 2016-10-12 | $26.77 | $27.29 | $26.68 | $26.88 | $12.60 | 216,262 |
| 2016-10-11 | $27.24 | $27.24 | $26.75 | $26.85 | $12.58 | 108,620 |
| 2016-10-10 | $26.79 | $27.24 | $26.63 | $27.24 | $12.77 | 167,412 |
| 2016-10-07 | $26.80 | $27.06 | $26.43 | $26.77 | $12.55 | 198,570 |
| 2016-10-06 | $27.08 | $27.08 | $26.48 | $26.69 | $12.51 | 134,034 |
| 2016-10-05 | $26.62 | $27.24 | $26.47 | $27.08 | $12.69 | 124,312 |
| 2016-10-04 | $26.73 | $26.82 | $26.24 | $26.70 | $12.51 | 203,352 |
| 2016-10-03 | $26.74 | $26.81 | $26.38 | $26.57 | $12.45 | 114,908 |
| 2016-09-30 | $26.37 | $26.87 | $26.27 | $26.66 | $12.49 | 232,438 |
| 2016-09-29 | $26.32 | $26.77 | $26.19 | $26.27 | $12.31 | 172,920 |
| 2016-09-28 | $26.46 | $26.62 | $25.92 | $26.28 | $12.28 | 155,344 |
| 2016-09-27 | $26.34 | $26.65 | $26.25 | $26.45 | $12.36 | 187,912 |
| 2016-09-26 | $26.96 | $27.15 | $26.41 | $26.44 | $12.36 | 115,744 |
| 2016-09-23 | $26.99 | $27.54 | $26.96 | $27.22 | $12.72 | 219,780 |
| 2016-09-22 | $26.87 | $27.20 | $26.49 | $27.16 | $12.70 | 398,922 |
| 2016-09-21 | $26.79 | $26.91 | $26.30 | $26.83 | $12.54 | 170,960 |
| 2016-09-20 | $27.22 | $27.30 | $26.61 | $26.81 | $12.53 | 178,244 |
| 2016-09-19 | $27.47 | $27.70 | $27.19 | $27.22 | $12.72 | 208,458 |
| 2016-09-16 | $27.31 | $27.76 | $26.96 | $27.47 | $12.84 | 579,494 |
| 2016-09-15 | $26.92 | $27.55 | $26.72 | $27.55 | $12.88 | 211,410 |
| 2016-09-14 | $26.75 | $27.03 | $26.35 | $26.87 | $12.56 | 223,662 |
| 2016-09-13 | $26.64 | $27.01 | $26.36 | $26.65 | $12.46 | 276,470 |
| 2016-09-12 | $26.62 | $27.19 | $26.45 | $26.78 | $12.52 | 247,468 |
| 2016-09-09 | $27.12 | $27.32 | $26.58 | $26.90 | $12.57 | 535,472 |
| 2016-09-08 | $26.96 | $27.40 | $26.93 | $27.21 | $12.72 | 362,722 |
| 2016-09-07 | $26.72 | $27.31 | $26.68 | $27.13 | $12.68 | 439,718 |
| 2016-09-06 | $26.33 | $27.17 | $25.87 | $27.15 | $12.69 | 523,274 |
| 2016-09-02 | $26.13 | $26.42 | $25.87 | $26.17 | $12.23 | 652,696 |
| 2016-09-01 | $27.23 | $27.75 | $25.78 | $26.18 | $12.24 | 1,611,372 |
| 2016-08-31 | $29.42 | $29.81 | $29.02 | $29.66 | $13.86 | 685,806 |
| 2016-08-30 | $29.80 | $29.87 | $29.15 | $29.47 | $13.78 | 567,954 |
| 2016-08-29 | $29.59 | $29.92 | $29.23 | $29.89 | $13.97 | 293,848 |
| 2016-08-26 | $29.56 | $29.87 | $29.16 | $29.64 | $13.85 | 4,148,436 |
| 2016-08-25 | $29.95 | $30.12 | $29.62 | $29.74 | $13.90 | 496,726 |
| 2016-08-24 | $29.89 | $30.13 | $29.63 | $30.02 | $14.03 | 528,662 |
| 2016-08-23 | $29.15 | $29.85 | $29.15 | $29.69 | $13.88 | 1,825,698 |
| 2016-08-22 | $27.26 | $27.54 | $27.13 | $27.51 | $12.86 | 71,816 |
| 2016-08-19 | $27.17 | $27.51 | $27.05 | $27.37 | $12.79 | 176,532 |
| 2016-08-18 | $26.50 | $27.25 | $26.31 | $27.24 | $12.73 | 96,836 |
| 2016-08-17 | $26.42 | $26.73 | $26.10 | $26.61 | $12.44 | 167,224 |
| 2016-08-16 | $26.59 | $26.82 | $26.30 | $26.48 | $12.38 | 70,302 |
| 2016-08-15 | $26.43 | $26.91 | $26.43 | $26.60 | $12.43 | 68,894 |
| 2016-08-12 | $26.46 | $26.66 | $26.13 | $26.49 | $12.38 | 55,618 |
| 2016-08-11 | $26.04 | $26.52 | $26.04 | $26.43 | $12.35 | 60,018 |
| 2016-08-10 | $26.02 | $26.43 | $25.77 | $25.84 | $12.08 | 36,628 |
| 2016-08-09 | $26.32 | $26.41 | $25.91 | $26.02 | $12.16 | 131,848 |
| 2016-08-08 | $26.29 | $26.53 | $26.28 | $26.41 | $12.34 | 66,454 |
| 2016-08-05 | $25.73 | $26.68 | $25.73 | $26.38 | $12.33 | 94,782 |
| 2016-08-04 | $25.55 | $25.95 | $25.50 | $25.62 | $11.98 | 94,550 |
| 2016-08-03 | $25.16 | $25.63 | $25.02 | $25.63 | $11.98 | 106,926 |
| 2016-08-02 | $26.06 | $26.06 | $25.19 | $25.21 | $11.78 | 101,668 |
| 2016-08-01 | $26.39 | $26.51 | $26.01 | $26.17 | $12.23 | 136,818 |
| 2016-07-29 | $26.20 | $26.56 | $25.95 | $26.31 | $12.30 | 96,236 |
| 2016-07-28 | $26.38 | $26.38 | $25.85 | $26.14 | $12.22 | 83,084 |
| 2016-07-27 | $26.35 | $26.61 | $26.23 | $26.45 | $12.36 | 99,472 |
| 2016-07-26 | $26.40 | $26.75 | $26.11 | $26.40 | $12.34 | 88,984 |
| 2016-07-25 | $26.47 | $26.60 | $26.22 | $26.47 | $12.37 | 72,038 |
| 2016-07-22 | $26.54 | $26.88 | $25.51 | $26.48 | $12.38 | 211,258 |
| 2016-07-21 | $26.87 | $27.05 | $26.53 | $26.60 | $12.43 | 107,770 |
| 2016-07-20 | $26.68 | $26.99 | $26.34 | $26.82 | $12.54 | 128,136 |
| 2016-07-19 | $26.71 | $27.22 | $26.49 | $26.64 | $12.45 | 62,582 |
| 2016-07-18 | $26.51 | $27.04 | $26.25 | $26.78 | $12.52 | 90,006 |
| 2016-07-15 | $26.70 | $27.05 | $25.76 | $26.62 | $12.44 | 70,072 |
| 2016-07-14 | $26.91 | $27.07 | $26.53 | $26.66 | $12.46 | 52,760 |
| 2016-07-13 | $26.81 | $27.86 | $26.50 | $26.86 | $12.56 | 77,790 |
| 2016-07-12 | $26.68 | $27.22 | $26.68 | $26.78 | $12.52 | 125,582 |
| 2016-07-11 | $26.53 | $26.77 | $26.52 | $26.73 | $12.49 | 92,126 |
| 2016-07-08 | $25.42 | $26.62 | $25.42 | $26.52 | $12.40 | 203,128 |
| 2016-07-07 | $25.16 | $25.48 | $25.03 | $25.41 | $11.88 | 155,530 |
| 2016-07-06 | $25.36 | $25.68 | $25.02 | $25.14 | $11.75 | 265,990 |
| 2016-07-05 | $25.59 | $25.78 | $25.29 | $25.39 | $11.87 | 133,650 |
| 2016-07-01 | $25.00 | $25.63 | $24.99 | $25.61 | $11.97 | 143,642 |
| 2016-06-30 | $25.17 | $25.63 | $24.84 | $25.06 | $11.71 | 187,696 |
| 2016-06-29 | $24.29 | $25.08 | $24.29 | $24.98 | $11.64 | 185,598 |
| 2016-06-28 | $24.41 | $24.79 | $24.16 | $24.22 | $11.29 | 206,970 |
| 2016-06-27 | $25.11 | $25.22 | $24.21 | $24.27 | $11.31 | 347,560 |
| 2016-06-24 | $24.20 | $25.31 | $24.19 | $25.21 | $11.75 | 317,082 |
| 2016-06-23 | $25.28 | $25.82 | $24.95 | $25.04 | $11.67 | 187,232 |
| 2016-06-22 | $25.14 | $25.57 | $25.00 | $25.01 | $11.66 | 163,052 |
| 2016-06-21 | $25.36 | $25.43 | $25.01 | $25.22 | $11.76 | 173,210 |
| 2016-06-20 | $25.36 | $25.70 | $25.31 | $25.36 | $11.82 | 153,178 |
| 2016-06-17 | $25.06 | $25.20 | $24.84 | $25.04 | $11.67 | 248,242 |
| 2016-06-16 | $24.51 | $25.24 | $24.38 | $25.12 | $11.71 | 152,510 |
| 2016-06-15 | $24.74 | $25.08 | $24.57 | $24.64 | $11.49 | 243,206 |
| 2016-06-14 | $24.47 | $24.84 | $24.26 | $24.82 | $11.57 | 193,282 |
| 2016-06-13 | $24.52 | $24.78 | $24.22 | $24.46 | $11.40 | 196,416 |
| 2016-06-10 | $24.49 | $24.98 | $24.44 | $24.51 | $11.42 | 246,242 |
| 2016-06-09 | $24.60 | $24.88 | $24.30 | $24.84 | $11.58 | 376,592 |
| 2016-06-08 | $24.06 | $24.78 | $24.06 | $24.60 | $11.47 | 183,120 |
| 2016-06-07 | $23.93 | $24.55 | $23.90 | $24.12 | $11.24 | 200,002 |
| 2016-06-06 | $24.02 | $24.37 | $23.83 | $24.01 | $11.19 | 175,882 |
| 2016-06-03 | $23.91 | $24.29 | $23.91 | $24.11 | $11.24 | 194,308 |
| 2016-06-02 | $23.42 | $24.21 | $23.17 | $23.98 | $11.18 | 187,652 |
| 2016-06-01 | $23.20 | $23.54 | $22.91 | $23.47 | $10.94 | 207,742 |
| 2016-05-31 | $23.39 | $23.70 | $23.07 | $23.30 | $10.86 | 223,888 |
| 2016-05-27 | $22.53 | $23.36 | $22.53 | $23.29 | $10.86 | 223,714 |
| 2016-05-26 | $22.53 | $23.07 | $22.50 | $22.57 | $10.52 | 227,130 |
| 2016-05-25 | $21.94 | $22.69 | $21.94 | $22.50 | $10.49 | 213,330 |
| 2016-05-24 | $22.19 | $22.45 | $21.75 | $22.03 | $10.27 | 473,960 |
| 2016-05-23 | $21.48 | $22.49 | $21.27 | $22.34 | $10.41 | 448,484 |
| 2016-05-20 | $21.65 | $22.48 | $21.16 | $21.27 | $9.91 | 786,582 |
| 2016-05-19 | $23.65 | $24.11 | $23.00 | $23.39 | $10.90 | 525,858 |
| 2016-05-18 | $23.55 | $24.04 | $23.46 | $23.77 | $11.08 | 100,124 |
| 2016-05-17 | $24.41 | $24.55 | $23.45 | $23.70 | $11.05 | 410,746 |
| 2016-05-16 | $24.22 | $24.77 | $24.10 | $24.55 | $11.44 | 137,944 |
| 2016-05-13 | $24.33 | $25.32 | $23.74 | $24.13 | $11.25 | 369,660 |
| 2016-05-12 | $24.40 | $24.80 | $24.38 | $24.54 | $11.44 | 76,050 |
| 2016-05-11 | $25.33 | $25.33 | $24.24 | $24.39 | $11.37 | 157,986 |
| 2016-05-10 | $25.74 | $25.82 | $25.06 | $25.54 | $11.90 | 79,390 |
| 2016-05-09 | $25.34 | $26.13 | $25.34 | $25.81 | $12.03 | 44,522 |
| 2016-05-06 | $24.78 | $25.35 | $24.24 | $25.30 | $11.79 | 128,196 |
| 2016-05-05 | $25.92 | $26.18 | $24.75 | $24.78 | $11.55 | 174,242 |
| 2016-05-04 | $25.70 | $26.28 | $25.70 | $25.88 | $12.06 | 72,454 |
| 2016-05-03 | $25.97 | $26.34 | $25.60 | $25.86 | $12.05 | 58,286 |
| 2016-05-02 | $25.68 | $26.40 | $25.62 | $26.07 | $12.15 | 181,820 |
| 2016-04-29 | $25.86 | $25.99 | $25.42 | $25.63 | $11.95 | 64,738 |
| 2016-04-28 | $26.19 | $26.62 | $25.87 | $25.91 | $12.08 | 100,330 |
| 2016-04-27 | $26.58 | $26.58 | $26.03 | $26.33 | $12.27 | 81,178 |
| 2016-04-26 | $26.10 | $26.83 | $25.88 | $26.60 | $12.40 | 135,352 |
| 2016-04-25 | $26.06 | $26.33 | $24.97 | $25.97 | $12.11 | 210,390 |
| 2016-04-22 | $25.92 | $26.18 | $25.64 | $25.96 | $12.10 | 131,844 |
| 2016-04-21 | $26.72 | $26.94 | $25.55 | $25.72 | $11.99 | 277,956 |
| 2016-04-20 | $25.92 | $26.82 | $25.68 | $26.59 | $12.39 | 300,496 |
| 2016-04-19 | $26.44 | $26.97 | $25.59 | $25.91 | $12.08 | 195,280 |
| 2016-04-18 | $26.58 | $27.34 | $23.82 | $26.44 | $12.32 | 446,078 |
| 2016-04-15 | $25.88 | $26.67 | $25.87 | $26.60 | $12.40 | 102,944 |
| 2016-04-14 | $26.29 | $26.49 | $25.83 | $26.02 | $12.13 | 127,014 |
| 2016-04-13 | $25.56 | $26.31 | $25.52 | $26.20 | $12.21 | 168,314 |
| 2016-04-12 | $24.91 | $25.75 | $24.91 | $25.50 | $11.89 | 118,540 |
| 2016-04-11 | $25.11 | $26.09 | $24.93 | $24.93 | $11.62 | 127,802 |
| 2016-04-08 | $25.12 | $25.23 | $24.63 | $25.07 | $11.69 | 110,828 |
| 2016-04-07 | $25.73 | $26.00 | $24.85 | $25.01 | $11.66 | 85,954 |
| 2016-04-06 | $25.74 | $26.12 | $25.40 | $25.94 | $12.09 | 62,412 |
| 2016-04-05 | $25.97 | $26.08 | $25.65 | $25.66 | $11.96 | 110,734 |
| 2016-04-04 | $26.67 | $27.02 | $26.10 | $26.11 | $12.17 | 94,266 |
| 2016-04-01 | $26.73 | $27.06 | $26.40 | $26.78 | $12.48 | 87,266 |
| 2016-03-31 | $27.09 | $27.41 | $26.93 | $26.96 | $12.57 | 95,278 |
| 2016-03-30 | $27.92 | $28.14 | $26.94 | $27.26 | $12.68 | 213,818 |
| 2016-03-29 | $26.76 | $27.99 | $26.59 | $27.79 | $12.92 | 128,944 |
| 2016-03-28 | $26.75 | $27.00 | $26.51 | $26.73 | $12.43 | 119,190 |
| 2016-03-24 | $26.45 | $26.83 | $26.34 | $26.50 | $12.32 | 113,622 |
| 2016-03-23 | $26.30 | $26.66 | $25.86 | $26.55 | $12.35 | 146,372 |
| 2016-03-22 | $26.91 | $26.99 | $26.19 | $26.29 | $12.23 | 246,484 |
| 2016-03-21 | $27.23 | $27.23 | $26.85 | $26.87 | $12.49 | 211,264 |
| 2016-03-18 | $27.96 | $28.05 | $26.63 | $27.22 | $12.66 | 723,772 |
| 2016-03-17 | $24.39 | $25.91 | $24.18 | $25.67 | $11.94 | 320,522 |
| 2016-03-16 | $24.76 | $24.80 | $24.25 | $24.32 | $11.31 | 159,520 |
| 2016-03-15 | $24.49 | $25.39 | $24.36 | $24.94 | $11.60 | 153,826 |
| 2016-03-14 | $24.54 | $24.69 | $24.27 | $24.59 | $11.43 | 92,950 |
| 2016-03-11 | $24.40 | $24.69 | $24.04 | $24.60 | $11.44 | 90,646 |
| 2016-03-10 | $23.99 | $24.48 | $23.90 | $24.24 | $11.27 | 112,404 |
| 2016-03-09 | $24.21 | $24.56 | $23.62 | $23.90 | $11.11 | 116,792 |
| 2016-03-08 | $23.77 | $24.78 | $22.78 | $24.21 | $11.26 | 96,580 |
| 2016-03-07 | $24.30 | $24.57 | $23.72 | $23.93 | $11.13 | 147,220 |
| 2016-03-04 | $23.73 | $24.67 | $23.62 | $24.50 | $11.39 | 316,676 |
| 2016-03-03 | $23.95 | $23.95 | $23.53 | $23.78 | $11.06 | 99,578 |
| 2016-03-02 | $23.75 | $24.19 | $23.75 | $24.07 | $11.19 | 99,250 |
| 2016-03-01 | $23.70 | $23.90 | $23.57 | $23.89 | $11.11 | 85,766 |
| 2016-02-29 | $23.82 | $23.91 | $23.52 | $23.57 | $10.96 | 109,622 |
| 2016-02-26 | $24.36 | $24.36 | $23.30 | $23.85 | $11.09 | 115,568 |
| 2016-02-25 | $23.99 | $24.24 | $23.73 | $24.15 | $11.23 | 63,910 |
| 2016-02-24 | $23.47 | $24.36 | $23.31 | $23.83 | $11.08 | 78,408 |
| 2016-02-23 | $23.36 | $24.03 | $23.30 | $23.66 | $11.00 | 103,938 |
| 2016-02-22 | $23.63 | $23.87 | $23.20 | $23.28 | $10.83 | 248,326 |
| 2016-02-19 | $22.79 | $23.69 | $22.59 | $23.54 | $10.95 | 212,040 |
| 2016-02-18 | $23.21 | $23.44 | $22.96 | $22.99 | $10.69 | 108,446 |
| 2016-02-17 | $23.11 | $23.41 | $22.97 | $23.25 | $10.81 | 165,348 |
| 2016-02-16 | $22.86 | $23.47 | $22.66 | $22.94 | $10.67 | 99,432 |
| 2016-02-12 | $22.27 | $22.71 | $22.18 | $22.60 | $10.51 | 75,868 |
| 2016-02-11 | $21.54 | $22.46 | $21.54 | $22.20 | $10.32 | 95,470 |
| 2016-02-10 | $22.28 | $22.41 | $21.62 | $21.80 | $10.14 | 272,040 |
| 2016-02-09 | $21.96 | $22.38 | $21.81 | $22.06 | $10.26 | 81,830 |
| 2016-02-08 | $21.74 | $22.29 | $21.26 | $22.19 | $10.32 | 167,906 |
| 2016-02-05 | $22.29 | $22.72 | $21.77 | $21.89 | $10.18 | 173,214 |
| 2016-02-04 | $22.87 | $23.24 | $22.37 | $22.55 | $10.49 | 83,610 |
| 2016-02-03 | $23.41 | $23.46 | $22.72 | $23.06 | $10.72 | 123,942 |
| 2016-02-02 | $23.46 | $23.77 | $23.17 | $23.27 | $10.82 | 114,884 |
| 2016-02-01 | $23.05 | $23.62 | $22.66 | $23.51 | $10.93 | 90,634 |
| 2016-01-29 | $23.00 | $23.24 | $22.42 | $23.19 | $10.78 | 185,152 |
| 2016-01-28 | $22.66 | $23.05 | $22.59 | $22.87 | $10.63 | 139,066 |
| 2016-01-27 | $22.98 | $22.98 | $22.23 | $22.39 | $10.41 | 133,264 |
| 2016-01-26 | $22.82 | $23.84 | $22.24 | $23.02 | $10.70 | 131,294 |
| 2016-01-25 | $23.12 | $23.27 | $22.54 | $22.64 | $10.53 | 109,772 |
| 2016-01-22 | $23.56 | $23.66 | $21.49 | $23.19 | $10.78 | 213,398 |
| 2016-01-21 | $23.22 | $23.46 | $22.92 | $23.16 | $10.77 | 210,928 |
| 2016-01-20 | $21.54 | $23.32 | $20.98 | $23.08 | $10.73 | 316,620 |
| 2016-01-19 | $22.22 | $22.33 | $21.39 | $21.80 | $10.14 | 261,454 |
| 2016-01-15 | $21.72 | $22.13 | $21.18 | $22.07 | $10.26 | 208,198 |
| 2016-01-14 | $22.31 | $22.61 | $21.95 | $22.25 | $10.35 | 432,740 |
| 2016-01-13 | $22.26 | $22.44 | $21.83 | $22.12 | $10.29 | 233,420 |
| 2016-01-12 | $22.20 | $22.31 | $21.50 | $22.15 | $10.30 | 196,094 |
| 2016-01-11 | $22.00 | $22.96 | $21.39 | $21.82 | $10.15 | 339,650 |
| 2016-01-08 | $23.11 | $23.15 | $21.76 | $21.78 | $10.13 | 252,414 |
| 2016-01-07 | $22.71 | $23.54 | $22.71 | $23.17 | $10.77 | 243,056 |
| 2016-01-06 | $23.27 | $23.93 | $23.27 | $23.35 | $10.83 | 278,878 |
| 2016-01-05 | $23.29 | $23.99 | $23.01 | $23.68 | $10.98 | 210,266 |
| 2016-01-04 | $22.67 | $23.26 | $22.30 | $23.18 | $10.75 | 241,988 |
| 2015-12-31 | $23.18 | $23.56 | $22.82 | $23.20 | $10.76 | 166,288 |
| 2015-12-30 | $24.04 | $24.18 | $23.24 | $23.27 | $10.79 | 157,482 |
| 2015-12-29 | $24.07 | $24.44 | $23.88 | $24.03 | $11.14 | 120,736 |
| 2015-12-28 | $24.50 | $24.50 | $23.74 | $24.07 | $11.16 | 232,730 |
| 2015-12-24 | $24.75 | $24.81 | $23.81 | $24.40 | $11.31 | 174,454 |
| 2015-12-23 | $24.20 | $25.17 | $24.13 | $24.82 | $11.51 | 324,362 |
| 2015-12-22 | $23.27 | $24.25 | $23.00 | $24.02 | $11.14 | 166,142 |
| 2015-12-21 | $23.42 | $23.55 | $22.90 | $23.13 | $10.73 | 311,852 |
| 2015-12-18 | $23.04 | $23.51 | $22.92 | $23.30 | $10.80 | 286,688 |
| 2015-12-17 | $23.46 | $23.46 | $22.83 | $23.21 | $10.76 | 230,228 |
| 2015-12-16 | $22.98 | $23.54 | $22.84 | $23.34 | $10.82 | 173,358 |
| 2015-12-15 | $23.00 | $23.31 | $22.42 | $22.89 | $10.61 | 318,640 |
| 2015-12-14 | $23.32 | $23.59 | $22.55 | $22.87 | $10.61 | 414,810 |
| 2015-12-11 | $22.73 | $24.43 | $22.73 | $23.38 | $10.84 | 404,648 |
| 2015-12-10 | $22.26 | $22.94 | $22.26 | $22.73 | $10.54 | 218,440 |
| 2015-12-09 | $21.93 | $22.92 | $21.93 | $22.46 | $10.41 | 195,046 |
| 2015-12-08 | $22.29 | $22.63 | $21.47 | $22.18 | $10.29 | 210,444 |
| 2015-12-07 | $22.32 | $22.84 | $21.77 | $22.57 | $10.47 | 295,146 |
| 2015-12-04 | $22.22 | $22.74 | $22.10 | $22.40 | $10.39 | 250,614 |
| 2015-12-03 | $22.34 | $22.48 | $21.64 | $22.13 | $10.26 | 334,632 |
| 2015-12-02 | $22.07 | $22.73 | $21.31 | $22.35 | $10.36 | 370,176 |
| 2015-12-01 | $20.00 | $21.92 | $19.60 | $21.78 | $10.10 | 1,220,124 |
| 2015-11-30 | $20.53 | $20.66 | $19.09 | $19.48 | $9.03 | 617,132 |
| 2015-11-27 | $19.85 | $20.11 | $19.59 | $20.04 | $9.29 | 354,324 |
| 2015-11-25 | $19.46 | $20.28 | $19.09 | $19.89 | $9.22 | 329,678 |
| 2015-11-24 | $18.83 | $19.47 | $18.30 | $19.43 | $9.01 | 127,568 |
| 2015-11-23 | $19.23 | $19.35 | $18.90 | $19.00 | $8.81 | 290,304 |
| 2015-11-20 | $19.38 | $19.90 | $18.84 | $19.23 | $8.92 | 345,510 |
| 2015-11-19 | $19.19 | $19.39 | $18.99 | $19.25 | $8.93 | 134,324 |
| 2015-11-18 | $18.84 | $19.78 | $18.81 | $19.30 | $8.95 | 180,320 |
| 2015-11-17 | $18.56 | $18.90 | $18.26 | $18.84 | $8.74 | 344,862 |
| 2015-11-16 | $18.12 | $18.60 | $17.90 | $18.49 | $8.57 | 188,646 |
| 2015-11-13 | $19.01 | $19.07 | $18.25 | $18.25 | $8.46 | 201,438 |
| 2015-11-12 | $19.12 | $19.30 | $17.36 | $19.20 | $8.90 | 406,704 |
| 2015-11-11 | $20.32 | $20.32 | $19.25 | $19.37 | $8.98 | 113,728 |
| 2015-11-10 | $20.23 | $20.63 | $19.78 | $20.38 | $9.45 | 197,482 |
| 2015-11-09 | $21.59 | $21.59 | $20.06 | $20.21 | $9.37 | 281,890 |
| 2015-11-06 | $22.14 | $22.14 | $21.16 | $21.79 | $10.10 | 195,974 |
| 2015-11-05 | $22.16 | $22.67 | $21.84 | $22.25 | $10.32 | 68,804 |
| 2015-11-04 | $22.94 | $22.94 | $21.88 | $22.27 | $10.33 | 210,064 |
| 2015-11-03 | $22.54 | $23.46 | $22.54 | $23.09 | $10.71 | 84,786 |
| 2015-11-02 | $22.45 | $22.75 | $22.00 | $22.63 | $10.49 | 119,396 |
| 2015-10-30 | $22.48 | $22.85 | $22.16 | $22.47 | $10.42 | 112,628 |
| 2015-10-29 | $22.87 | $22.87 | $22.25 | $22.54 | $10.45 | 112,932 |
| 2015-10-28 | $22.23 | $23.50 | $22.19 | $22.87 | $10.61 | 202,794 |
| 2015-10-27 | $23.22 | $23.34 | $22.26 | $22.39 | $10.38 | 144,438 |
| 2015-10-26 | $22.89 | $23.36 | $22.74 | $23.28 | $10.80 | 74,210 |
| 2015-10-23 | $23.83 | $24.24 | $22.72 | $22.85 | $10.60 | 198,618 |
| 2015-10-22 | $23.72 | $24.22 | $23.53 | $23.81 | $11.04 | 165,892 |
| 2015-10-21 | $23.55 | $24.12 | $23.52 | $23.54 | $10.92 | 224,244 |
| 2015-10-20 | $22.89 | $23.76 | $22.89 | $23.45 | $10.87 | 110,008 |
| 2015-10-19 | $22.38 | $23.25 | $22.29 | $22.94 | $10.64 | 273,794 |
| 2015-10-16 | $22.40 | $22.66 | $22.03 | $22.40 | $10.39 | 282,798 |
| 2015-10-15 | $22.32 | $22.80 | $22.11 | $22.41 | $10.39 | 297,568 |
| 2015-10-14 | $22.83 | $22.89 | $22.03 | $22.24 | $10.31 | 353,030 |
| 2015-10-13 | $23.48 | $23.64 | $22.69 | $22.79 | $10.57 | 87,998 |
| 2015-10-12 | $23.25 | $23.76 | $23.07 | $23.57 | $10.93 | 154,082 |
| 2015-10-09 | $23.46 | $23.46 | $22.85 | $23.22 | $10.77 | 109,608 |
| 2015-10-08 | $22.86 | $23.58 | $22.50 | $23.37 | $10.84 | 147,918 |
| 2015-10-07 | $23.44 | $23.87 | $22.64 | $22.95 | $10.64 | 347,070 |
| 2015-10-06 | $24.30 | $24.34 | $23.24 | $23.34 | $10.82 | 165,296 |
| 2015-10-05 | $24.17 | $24.75 | $23.85 | $24.36 | $11.30 | 132,408 |
| 2015-10-02 | $23.46 | $23.96 | $23.46 | $23.90 | $11.08 | 190,566 |
| 2015-10-01 | $23.63 | $24.03 | $23.50 | $23.72 | $11.00 | 281,930 |
| 2015-09-30 | $23.09 | $23.97 | $22.81 | $23.80 | $11.01 | 249,490 |
| 2015-09-29 | $22.80 | $23.39 | $22.80 | $22.88 | $10.58 | 442,334 |
| 2015-09-28 | $23.22 | $23.22 | $22.46 | $22.80 | $10.54 | 270,122 |
| 2015-09-25 | $23.83 | $24.01 | $23.17 | $23.26 | $10.76 | 188,772 |
| 2015-09-24 | $23.88 | $24.23 | $23.40 | $23.60 | $10.91 | 218,460 |
| 2015-09-23 | $24.06 | $24.22 | $23.63 | $24.04 | $11.12 | 107,334 |
| 2015-09-22 | $24.11 | $24.55 | $23.54 | $23.98 | $11.09 | 214,430 |
| 2015-09-21 | $25.03 | $25.14 | $24.20 | $24.36 | $11.27 | 196,520 |
| 2015-09-18 | $24.99 | $25.52 | $24.69 | $24.81 | $11.47 | 212,200 |
| 2015-09-17 | $25.34 | $25.77 | $25.14 | $25.36 | $11.73 | 194,726 |
| 2015-09-16 | $25.03 | $25.37 | $24.75 | $25.21 | $11.66 | 128,634 |
| 2015-09-15 | $24.10 | $25.23 | $23.88 | $25.06 | $11.59 | 213,608 |
| 2015-09-14 | $24.93 | $25.01 | $24.00 | $24.04 | $11.12 | 150,216 |
| 2015-09-11 | $24.00 | $25.02 | $23.94 | $24.93 | $11.53 | 263,330 |
| 2015-09-10 | $24.16 | $24.71 | $23.82 | $24.17 | $11.18 | 253,474 |
| 2015-09-09 | $24.43 | $24.62 | $23.92 | $24.18 | $11.18 | 237,684 |
| 2015-09-08 | $24.60 | $24.75 | $23.68 | $24.17 | $11.18 | 351,088 |
| 2015-09-04 | $24.44 | $25.18 | $24.20 | $24.36 | $11.27 | 316,338 |
| 2015-09-03 | $26.75 | $26.75 | $24.58 | $24.81 | $11.47 | 339,698 |
| 2015-09-02 | $25.71 | $28.15 | $22.96 | $26.47 | $12.24 | 1,094,942 |
| 2015-09-01 | $25.41 | $25.97 | $25.18 | $25.61 | $11.84 | 251,336 |
| 2015-08-31 | $25.51 | $26.08 | $25.47 | $25.90 | $11.98 | 240,062 |
| 2015-08-28 | $25.42 | $26.07 | $25.41 | $25.51 | $11.80 | 239,498 |
| 2015-08-27 | $26.07 | $26.07 | $25.14 | $25.60 | $11.84 | 123,880 |
| 2015-08-26 | $24.92 | $25.92 | $24.48 | $25.83 | $11.94 | 126,770 |
Shoe Carnival Inc (SCVL) News Headlines
Recent Shoe Carnival Inc (SCVL) News
Similar Companies to Shoe Carnival Inc (SCVL) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |