Weyco Group Inc (WEYS) Exchange: NASDAQ
Data as of March 30, 2023
$24.24 ($-0.29) -1.18%
Weyco Group Inc - Daily Information
Click for more stock information on Weyco Group Inc.| Daily Information | Data |
|---|---|
| Date | March 30, 2023 |
| Open | $24.42 |
| Previous Close | $24.24 |
| High | $24.42 |
| Low | $24.13 |
| Adjusted Open | $24.42 |
| Previous Adjusted Close | $24.24 |
| Adjusted High | $24.42 |
| Adjusted Low | $24.13 |
About Weyco Group Inc (WEYS)
Weyco Group Inc (WEYS) has grown significantly since its inception in 1880. Initially, Weyco was a small family business, designing and manufacturing footwear for the local Wisconsin market. Over the years, the company has expanded, growing its product development, brand management and global sourcing competencies, as well as design, sourcing and marketing resources to become a major player in the global footwear industry. In 2006, Weyco acquired Florsheim Group, a leading premium men's and children's footwear brand and a major player in European footwear manufacturing. Weycoâs core lines of menâs and childrenâs footwear are now marketed under the Florsheim, Nunn Bush and Stacy Adams tradenames. Weyco has sales and distribution activities operating in more than 65 countries throughout North America, Europe and Asia, with over 1,200 employees worldwide. Headquarters are located in Milwaukee, Wisconsin.
Invest in Weyco Group Inc (WEYS)
Historical Stock Data for Weyco Group Inc (WEYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | $24.42 | $24.42 | $24.13 | $24.24 | $24.24 | 3,059 |
| 2023-03-24 | $24.21 | $24.53 | $23.69 | $24.53 | $24.53 | 16,208 |
| 2023-03-23 | $24.00 | $24.63 | $24.00 | $24.33 | $24.33 | 9,583 |
| 2023-03-22 | $24.80 | $24.93 | $24.20 | $24.36 | $24.36 | 11,459 |
| 2023-03-21 | $24.00 | $25.00 | $23.66 | $24.53 | $24.53 | 11,694 |
| 2023-03-20 | $23.37 | $23.97 | $23.36 | $23.97 | $23.97 | 12,411 |
| 2023-03-17 | $22.41 | $23.47 | $22.41 | $23.26 | $23.26 | 20,598 |
| 2023-03-16 | $22.36 | $22.67 | $21.98 | $22.67 | $22.67 | 16,541 |
| 2023-03-15 | $21.45 | $22.71 | $21.45 | $22.44 | $22.20 | 18,762 |
| 2023-03-14 | $23.26 | $23.49 | $21.78 | $21.78 | $21.55 | 18,702 |
| 2023-03-13 | $22.00 | $23.61 | $22.00 | $22.52 | $22.28 | 10,769 |
| 2023-03-10 | $23.70 | $23.70 | $22.13 | $22.25 | $22.02 | 12,635 |
| 2023-03-09 | $23.31 | $23.31 | $23.12 | $23.12 | $22.88 | 4,653 |
| 2023-03-08 | $24.52 | $25.09 | $24.00 | $24.50 | $24.24 | 4,768 |
| 2023-03-07 | $24.95 | $25.17 | $24.01 | $24.86 | $24.60 | 6,484 |
| 2023-03-06 | $26.19 | $26.19 | $24.89 | $25.12 | $24.86 | 22,335 |
| 2023-03-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.65 | 2,292 |
| 2023-03-02 | $25.89 | $26.25 | $25.23 | $26.25 | $25.98 | 6,064 |
| 2023-03-01 | $26.37 | $26.37 | $26.00 | $26.15 | $25.88 | 6,369 |
| 2023-02-28 | $26.99 | $27.12 | $26.50 | $26.50 | $26.22 | 8,573 |
| 2023-02-27 | $26.62 | $26.80 | $26.49 | $26.80 | $26.52 | 5,221 |
| 2023-02-24 | $27.16 | $27.16 | $26.35 | $26.62 | $26.34 | 4,808 |
| 2023-02-23 | $26.88 | $26.88 | $26.65 | $26.65 | $26.37 | 3,742 |
| 2023-02-22 | $26.09 | $26.48 | $26.09 | $26.28 | $26.00 | 12,735 |
| 2023-02-21 | $26.55 | $26.57 | $26.12 | $26.17 | $25.90 | 9,910 |
| 2023-02-17 | $26.65 | $27.08 | $26.33 | $26.95 | $26.67 | 16,332 |
| 2023-02-16 | $25.85 | $26.57 | $25.70 | $26.57 | $26.29 | 7,524 |
| 2023-02-15 | $25.84 | $26.30 | $25.84 | $26.10 | $25.83 | 5,613 |
| 2023-02-14 | $26.41 | $26.90 | $26.13 | $26.13 | $25.86 | 15,011 |
| 2023-02-13 | $25.90 | $26.58 | $25.73 | $26.39 | $26.11 | 9,885 |
| 2023-02-10 | $25.70 | $26.27 | $25.57 | $26.08 | $26.08 | 17,562 |
| 2023-02-09 | $26.18 | $26.45 | $25.53 | $25.99 | $25.99 | 19,612 |
| 2023-02-08 | $25.82 | $26.20 | $25.65 | $25.83 | $25.83 | 13,612 |
| 2023-02-07 | $26.00 | $27.49 | $25.40 | $26.12 | $26.12 | 20,392 |
| 2023-02-06 | $26.89 | $26.93 | $26.04 | $26.11 | $26.11 | 7,299 |
| 2023-02-03 | $26.90 | $26.99 | $26.63 | $26.97 | $26.97 | 5,271 |
| 2023-02-02 | $26.55 | $27.10 | $26.53 | $27.08 | $27.08 | 8,771 |
| 2023-02-01 | $27.45 | $27.45 | $26.00 | $26.50 | $26.50 | 13,858 |
| 2023-01-31 | $27.06 | $27.54 | $27.06 | $27.22 | $27.22 | 11,103 |
| 2023-01-30 | $26.59 | $26.86 | $26.35 | $26.51 | $26.51 | 6,483 |
| 2023-01-27 | $27.05 | $27.37 | $26.53 | $26.64 | $26.64 | 11,135 |
| 2023-01-26 | $27.13 | $27.32 | $26.64 | $27.32 | $27.32 | 5,864 |
| 2023-01-25 | $26.63 | $27.58 | $26.11 | $27.15 | $27.15 | 7,080 |
| 2023-01-24 | $26.64 | $27.18 | $26.31 | $26.63 | $26.63 | 6,338 |
| 2023-01-23 | $26.40 | $27.52 | $26.30 | $26.59 | $26.59 | 21,349 |
| 2023-01-20 | $26.13 | $26.78 | $25.00 | $26.64 | $26.64 | 13,736 |
| 2023-01-19 | $25.95 | $26.36 | $25.03 | $25.90 | $25.90 | 10,620 |
| 2023-01-18 | $26.40 | $26.48 | $25.66 | $26.00 | $26.00 | 5,900 |
| 2023-01-17 | $25.69 | $27.00 | $25.55 | $26.56 | $26.56 | 16,084 |
| 2023-01-13 | $25.49 | $26.13 | $25.10 | $26.06 | $26.06 | 10,573 |
| 2023-01-12 | $25.74 | $25.78 | $25.24 | $25.55 | $25.55 | 9,099 |
| 2023-01-11 | $24.71 | $25.68 | $24.37 | $25.67 | $25.67 | 20,854 |
| 2023-01-10 | $23.43 | $24.75 | $23.22 | $24.44 | $24.44 | 49,243 |
| 2023-01-09 | $23.43 | $23.80 | $23.17 | $23.29 | $23.29 | 25,348 |
| 2023-01-06 | $22.97 | $23.49 | $22.81 | $23.20 | $23.20 | 17,325 |
| 2023-01-05 | $22.09 | $22.46 | $21.90 | $22.28 | $22.28 | 18,138 |
| 2023-01-04 | $21.91 | $22.59 | $21.77 | $21.99 | $21.99 | 31,176 |
| 2023-01-03 | $21.43 | $22.20 | $21.43 | $21.71 | $21.71 | 60,727 |
| 2022-12-30 | $21.60 | $21.84 | $20.30 | $21.16 | $21.16 | 113,639 |
| 2022-12-29 | $23.51 | $23.51 | $21.68 | $22.02 | $22.02 | 60,422 |
| 2022-12-28 | $24.21 | $24.80 | $23.03 | $23.12 | $23.12 | 23,279 |
| 2022-12-27 | $24.55 | $24.73 | $24.48 | $24.55 | $24.55 | 5,621 |
| 2022-12-23 | $24.29 | $24.60 | $24.29 | $24.35 | $24.35 | 6,667 |
| 2022-12-22 | $24.26 | $24.50 | $24.26 | $24.45 | $24.45 | 7,801 |
| 2022-12-21 | $24.03 | $24.43 | $24.03 | $24.43 | $24.43 | 4,717 |
| 2022-12-20 | $24.02 | $24.37 | $23.32 | $23.80 | $23.80 | 24,220 |
| 2022-12-19 | $24.31 | $24.70 | $24.03 | $24.28 | $24.28 | 6,239 |
| 2022-12-16 | $24.26 | $25.19 | $23.85 | $24.56 | $24.56 | 55,361 |
| 2022-12-15 | $24.74 | $24.91 | $24.68 | $24.69 | $24.69 | 5,040 |
| 2022-12-14 | $26.20 | $26.21 | $24.40 | $24.75 | $24.75 | 43,918 |
| 2022-12-13 | $25.75 | $26.20 | $25.20 | $25.98 | $25.98 | 26,833 |
| 2022-12-12 | $25.76 | $26.34 | $25.38 | $25.45 | $25.45 | 14,287 |
| 2022-12-09 | $26.25 | $26.85 | $25.61 | $25.61 | $25.61 | 17,310 |
| 2022-12-08 | $26.73 | $26.98 | $26.33 | $26.79 | $26.79 | 7,919 |
| 2022-12-07 | $26.89 | $27.33 | $26.06 | $26.87 | $26.87 | 7,738 |
| 2022-12-06 | $26.15 | $26.70 | $26.08 | $26.70 | $26.70 | 15,638 |
| 2022-12-05 | $26.15 | $26.20 | $25.46 | $26.01 | $26.01 | 7,789 |
| 2022-12-02 | $25.82 | $26.60 | $25.82 | $26.30 | $26.30 | 9,703 |
| 2022-12-01 | $25.58 | $26.23 | $25.27 | $26.23 | $26.23 | 13,453 |
| 2022-11-30 | $25.52 | $25.73 | $24.30 | $25.60 | $25.60 | 9,584 |
| 2022-11-29 | $25.66 | $25.75 | $25.12 | $25.36 | $25.36 | 9,197 |
| 2022-11-28 | $24.86 | $25.87 | $24.86 | $25.60 | $25.60 | 19,685 |
| 2022-11-25 | $25.81 | $25.81 | $24.21 | $25.32 | $25.32 | 5,116 |
| 2022-11-23 | $25.51 | $25.95 | $25.51 | $25.85 | $25.61 | 7,142 |
| 2022-11-22 | $24.72 | $25.74 | $24.63 | $25.60 | $25.36 | 79,807 |
| 2022-11-21 | $23.83 | $24.75 | $23.83 | $24.62 | $24.39 | 8,877 |
| 2022-11-18 | $23.90 | $24.17 | $23.00 | $23.61 | $23.39 | 31,695 |
| 2022-11-17 | $24.00 | $24.10 | $23.55 | $23.76 | $23.54 | 15,010 |
| 2022-11-16 | $24.18 | $24.33 | $24.11 | $24.12 | $23.89 | 8,764 |
| 2022-11-15 | $24.65 | $25.20 | $24.11 | $24.11 | $23.88 | 37,642 |
| 2022-11-14 | $24.16 | $24.75 | $24.00 | $24.75 | $24.52 | 24,425 |
| 2022-11-11 | $24.56 | $24.60 | $23.99 | $24.14 | $24.14 | 9,301 |
| 2022-11-10 | $24.91 | $25.04 | $23.75 | $24.74 | $24.74 | 16,213 |
| 2022-11-09 | $24.58 | $24.62 | $23.55 | $24.09 | $24.09 | 50,764 |
| 2022-11-08 | $24.85 | $24.85 | $24.02 | $24.25 | $24.25 | 28,610 |
| 2022-11-07 | $24.50 | $24.96 | $24.26 | $24.89 | $24.89 | 10,242 |
| 2022-11-04 | $24.40 | $25.55 | $24.40 | $24.54 | $24.54 | 7,167 |
| 2022-11-03 | $24.58 | $25.00 | $24.05 | $24.51 | $24.51 | 8,643 |
| 2022-11-02 | $25.90 | $25.90 | $24.59 | $24.59 | $24.59 | 21,068 |
| 2022-11-01 | $25.70 | $25.70 | $24.90 | $25.20 | $25.20 | 4,936 |
| 2022-10-31 | $24.51 | $26.14 | $24.02 | $25.83 | $25.83 | 7,637 |
| 2022-10-28 | $26.01 | $26.12 | $24.90 | $25.80 | $25.80 | 9,385 |
| 2022-10-27 | $25.21 | $26.12 | $24.50 | $25.68 | $25.68 | 6,582 |
| 2022-10-26 | $24.87 | $25.38 | $24.51 | $25.21 | $25.21 | 18,727 |
| 2022-10-25 | $22.55 | $25.39 | $22.55 | $24.78 | $24.78 | 22,359 |
| 2022-10-24 | $22.55 | $23.18 | $22.06 | $23.18 | $23.18 | 5,716 |
| 2022-10-21 | $21.26 | $22.40 | $21.26 | $22.40 | $22.40 | 6,888 |
| 2022-10-20 | $21.75 | $21.95 | $21.00 | $21.11 | $21.11 | 14,056 |
| 2022-10-19 | $21.86 | $22.70 | $21.53 | $21.95 | $21.95 | 6,383 |
| 2022-10-18 | $22.50 | $22.60 | $21.52 | $22.05 | $22.05 | 7,245 |
| 2022-10-17 | $22.05 | $22.64 | $21.83 | $22.18 | $22.18 | 10,491 |
| 2022-10-14 | $21.57 | $21.77 | $21.52 | $21.62 | $21.62 | 3,474 |
| 2022-10-13 | $20.79 | $21.95 | $20.79 | $21.95 | $21.95 | 6,575 |
| 2022-10-12 | $20.98 | $20.98 | $20.55 | $20.78 | $20.78 | 2,697 |
| 2022-10-11 | $21.06 | $21.06 | $20.65 | $20.90 | $20.90 | 4,957 |
| 2022-10-10 | $21.19 | $21.42 | $20.69 | $20.98 | $20.98 | 6,108 |
| 2022-10-07 | $20.40 | $20.75 | $20.13 | $20.50 | $20.50 | 12,239 |
| 2022-10-06 | $21.11 | $21.29 | $20.91 | $20.91 | $20.91 | 3,345 |
| 2022-10-05 | $20.97 | $21.67 | $20.82 | $21.48 | $21.48 | 9,414 |
| 2022-10-04 | $21.20 | $21.52 | $20.73 | $20.99 | $20.99 | 10,252 |
| 2022-10-03 | $20.57 | $21.37 | $19.89 | $20.42 | $20.42 | 19,162 |
| 2022-09-30 | $20.78 | $21.20 | $20.22 | $20.34 | $20.34 | 9,501 |
| 2022-09-29 | $20.98 | $21.98 | $20.24 | $20.72 | $20.72 | 12,090 |
| 2022-09-28 | $20.75 | $20.90 | $20.22 | $20.71 | $20.71 | 21,421 |
| 2022-09-27 | $21.16 | $21.17 | $20.62 | $20.62 | $20.62 | 6,202 |
| 2022-09-26 | $21.13 | $21.58 | $20.76 | $21.16 | $21.16 | 10,170 |
| 2022-09-23 | $21.75 | $21.80 | $20.65 | $20.95 | $20.95 | 18,986 |
| 2022-09-22 | $22.22 | $22.22 | $21.84 | $22.20 | $22.20 | 8,861 |
| 2022-09-21 | $22.61 | $22.90 | $22.36 | $22.59 | $22.59 | 11,171 |
| 2022-09-20 | $22.55 | $22.67 | $22.03 | $22.38 | $22.38 | 15,312 |
| 2022-09-19 | $22.61 | $22.78 | $22.49 | $22.74 | $22.74 | 14,870 |
| 2022-09-16 | $23.02 | $23.43 | $22.62 | $22.93 | $22.93 | 23,702 |
| 2022-09-15 | $23.61 | $23.61 | $22.93 | $23.21 | $23.21 | 33,259 |
| 2022-09-14 | $23.86 | $23.98 | $23.49 | $23.51 | $23.51 | 11,882 |
| 2022-09-13 | $24.21 | $24.21 | $23.60 | $23.84 | $23.84 | 10,752 |
| 2022-09-12 | $24.22 | $24.69 | $24.22 | $24.50 | $24.50 | 4,565 |
| 2022-09-09 | $24.54 | $24.96 | $23.80 | $24.15 | $24.15 | 14,148 |
| 2022-09-08 | $24.28 | $24.35 | $23.98 | $24.21 | $24.21 | 8,149 |
| 2022-09-07 | $24.34 | $25.27 | $24.34 | $24.65 | $24.65 | 16,607 |
| 2022-09-06 | $24.56 | $24.56 | $23.89 | $24.16 | $24.16 | 17,222 |
| 2022-09-02 | $25.26 | $25.50 | $24.39 | $24.55 | $24.55 | 8,049 |
| 2022-09-01 | $25.40 | $25.50 | $24.92 | $25.16 | $25.16 | 13,873 |
| 2022-08-31 | $25.80 | $26.27 | $25.48 | $25.60 | $25.60 | 10,981 |
| 2022-08-30 | $27.61 | $27.70 | $25.13 | $25.85 | $25.85 | 17,935 |
| 2022-08-29 | $28.08 | $28.08 | $27.47 | $27.47 | $27.47 | 3,550 |
| 2022-08-26 | $28.56 | $28.56 | $28.03 | $28.11 | $28.11 | 7,368 |
| 2022-08-25 | $28.81 | $28.85 | $28.70 | $28.84 | $28.84 | 3,161 |
| 2022-08-24 | $28.72 | $29.47 | $28.55 | $28.83 | $28.59 | 8,189 |
| 2022-08-23 | $28.46 | $29.45 | $28.43 | $28.43 | $28.20 | 6,692 |
| 2022-08-22 | $29.12 | $29.12 | $28.40 | $28.50 | $28.26 | 9,344 |
| 2022-08-19 | $29.30 | $29.50 | $28.93 | $29.40 | $29.16 | 27,217 |
| 2022-08-18 | $28.70 | $29.71 | $28.61 | $29.56 | $29.32 | 23,906 |
| 2022-08-17 | $28.55 | $29.15 | $28.32 | $28.63 | $28.39 | 6,725 |
| 2022-08-16 | $28.12 | $29.58 | $28.12 | $28.59 | $28.35 | 9,580 |
| 2022-08-15 | $28.15 | $28.62 | $28.15 | $28.36 | $28.13 | 8,461 |
| 2022-08-12 | $27.32 | $28.41 | $27.32 | $28.37 | $28.14 | 13,224 |
| 2022-08-11 | $27.39 | $27.48 | $27.26 | $27.48 | $27.25 | 6,913 |
| 2022-08-10 | $27.51 | $27.56 | $27.06 | $27.43 | $27.20 | 8,904 |
| 2022-08-09 | $27.28 | $27.70 | $26.99 | $27.14 | $26.92 | 8,030 |
| 2022-08-08 | $26.36 | $27.79 | $26.30 | $27.43 | $27.20 | 24,133 |
| 2022-08-05 | $26.15 | $26.77 | $26.08 | $26.39 | $26.17 | 12,431 |
| 2022-08-04 | $26.68 | $27.26 | $26.23 | $26.29 | $26.07 | 17,722 |
| 2022-08-03 | $26.89 | $27.08 | $26.60 | $26.77 | $26.55 | 15,567 |
| 2022-08-02 | $28.02 | $28.27 | $26.75 | $26.81 | $26.59 | 10,357 |
| 2022-08-01 | $26.40 | $28.24 | $26.27 | $27.95 | $27.72 | 30,127 |
| 2022-07-29 | $26.00 | $26.39 | $26.00 | $26.34 | $26.12 | 10,873 |
| 2022-07-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.77 | 2,141 |
| 2022-07-27 | $26.00 | $26.00 | $25.75 | $25.86 | $25.65 | 9,064 |
| 2022-07-26 | $25.45 | $26.41 | $25.45 | $26.00 | $25.79 | 15,802 |
| 2022-07-25 | $25.79 | $26.50 | $25.35 | $26.05 | $25.84 | 26,451 |
| 2022-07-22 | $25.60 | $26.17 | $25.60 | $25.81 | $25.60 | 11,296 |
| 2022-07-21 | $25.82 | $25.95 | $25.27 | $25.82 | $25.61 | 10,735 |
| 2022-07-20 | $25.60 | $25.76 | $25.46 | $25.67 | $25.46 | 16,631 |
| 2022-07-19 | $25.41 | $26.02 | $25.41 | $25.75 | $25.54 | 16,310 |
| 2022-07-18 | $25.15 | $25.43 | $24.78 | $24.86 | $24.65 | 20,266 |
| 2022-07-15 | $24.93 | $25.14 | $24.70 | $24.98 | $24.77 | 25,005 |
| 2022-07-14 | $24.73 | $25.33 | $24.28 | $24.55 | $24.35 | 35,935 |
| 2022-07-13 | $25.70 | $25.93 | $25.44 | $25.56 | $25.35 | 16,111 |
| 2022-07-12 | $25.61 | $25.74 | $25.42 | $25.65 | $25.44 | 16,991 |
| 2022-07-11 | $26.30 | $26.53 | $25.77 | $25.78 | $25.57 | 17,419 |
| 2022-07-08 | $26.23 | $26.30 | $25.85 | $26.27 | $26.05 | 21,963 |
| 2022-07-07 | $26.17 | $26.50 | $25.92 | $26.06 | $25.84 | 17,137 |
| 2022-07-06 | $26.04 | $26.35 | $25.35 | $26.20 | $25.98 | 22,305 |
| 2022-07-05 | $24.48 | $26.07 | $24.48 | $26.07 | $25.85 | 42,222 |
| 2022-07-01 | $24.21 | $25.27 | $24.21 | $24.86 | $24.65 | 30,213 |
| 2022-06-30 | $24.20 | $24.50 | $23.61 | $24.45 | $24.25 | 49,992 |
| 2022-06-29 | $25.09 | $25.68 | $24.26 | $24.36 | $24.16 | 38,480 |
| 2022-06-28 | $26.10 | $26.38 | $24.74 | $25.22 | $25.01 | 67,277 |
| 2022-06-27 | $28.88 | $29.11 | $25.98 | $26.00 | $25.79 | 112,637 |
| 2022-06-24 | $32.03 | $32.03 | $27.93 | $28.60 | $28.36 | 650,194 |
| 2022-06-23 | $30.30 | $32.45 | $30.12 | $31.78 | $31.52 | 145,038 |
| 2022-06-22 | $30.15 | $30.50 | $28.86 | $30.30 | $30.05 | 55,710 |
| 2022-06-21 | $30.46 | $30.87 | $29.95 | $30.26 | $30.01 | 68,742 |
| 2022-06-17 | $28.90 | $30.37 | $28.75 | $30.24 | $29.99 | 54,038 |
| 2022-06-16 | $29.38 | $30.22 | $28.69 | $29.06 | $28.82 | 44,261 |
| 2022-06-15 | $29.70 | $30.48 | $29.40 | $29.41 | $29.17 | 48,788 |
| 2022-06-14 | $29.51 | $30.76 | $29.03 | $29.53 | $29.29 | 91,366 |
| 2022-06-13 | $29.99 | $30.10 | $29.18 | $29.18 | $28.94 | 35,139 |
| 2022-06-10 | $28.33 | $30.36 | $28.33 | $30.11 | $29.86 | 47,800 |
| 2022-06-09 | $29.40 | $29.73 | $28.76 | $29.30 | $29.06 | 31,244 |
| 2022-06-08 | $29.83 | $31.17 | $29.20 | $29.67 | $29.43 | 46,529 |
| 2022-06-07 | $28.28 | $29.78 | $28.20 | $29.61 | $29.37 | 49,919 |
| 2022-06-06 | $28.24 | $29.19 | $27.57 | $29.00 | $28.76 | 113,659 |
| 2022-06-03 | $27.70 | $28.15 | $27.07 | $28.07 | $27.84 | 18,902 |
| 2022-06-02 | $27.90 | $27.95 | $27.49 | $27.82 | $27.59 | 22,949 |
| 2022-06-01 | $27.80 | $28.15 | $27.58 | $28.00 | $27.77 | 17,644 |
| 2022-05-31 | $27.16 | $28.00 | $27.09 | $28.00 | $27.77 | 12,573 |
| 2022-05-27 | $27.10 | $27.83 | $26.90 | $27.44 | $27.21 | 22,441 |
| 2022-05-26 | $25.80 | $27.17 | $25.80 | $27.10 | $26.88 | 15,857 |
| 2022-05-25 | $25.76 | $26.55 | $25.76 | $25.87 | $25.43 | 12,152 |
| 2022-05-24 | $25.60 | $26.24 | $25.60 | $26.04 | $25.60 | 18,987 |
| 2022-05-23 | $26.29 | $26.93 | $25.52 | $25.67 | $25.23 | 20,921 |
| 2022-05-20 | $26.42 | $26.51 | $25.93 | $26.29 | $25.84 | 9,543 |
| 2022-05-19 | $27.22 | $27.70 | $26.02 | $26.09 | $25.65 | 18,045 |
| 2022-05-18 | $27.81 | $27.91 | $26.97 | $27.10 | $26.64 | 17,724 |
| 2022-05-17 | $28.23 | $28.23 | $27.70 | $28.04 | $27.56 | 10,047 |
| 2022-05-16 | $27.65 | $27.92 | $27.48 | $27.72 | $27.25 | 10,931 |
| 2022-05-13 | $27.34 | $27.81 | $26.58 | $27.55 | $27.08 | 19,720 |
| 2022-05-12 | $27.40 | $27.69 | $26.35 | $27.15 | $26.69 | 20,195 |
| 2022-05-11 | $27.79 | $28.04 | $27.21 | $27.69 | $27.22 | 42,859 |
| 2022-05-10 | $27.38 | $27.99 | $26.17 | $27.90 | $27.43 | 51,632 |
| 2022-05-09 | $25.21 | $28.00 | $24.71 | $27.38 | $26.92 | 90,238 |
| 2022-05-06 | $23.75 | $25.90 | $23.64 | $25.40 | $24.97 | 34,743 |
| 2022-05-05 | $23.59 | $23.98 | $23.43 | $23.67 | $23.27 | 24,808 |
| 2022-05-04 | $24.11 | $24.34 | $23.26 | $23.90 | $23.49 | 40,772 |
| 2022-05-03 | $23.83 | $24.22 | $23.23 | $23.61 | $23.21 | 29,901 |
| 2022-05-02 | $24.61 | $24.84 | $22.72 | $23.82 | $23.42 | 59,297 |
| 2022-04-29 | $24.71 | $25.27 | $24.60 | $24.61 | $24.19 | 15,209 |
| 2022-04-28 | $25.22 | $25.51 | $24.81 | $24.95 | $24.53 | 7,801 |
| 2022-04-27 | $24.88 | $25.09 | $24.60 | $24.62 | $24.20 | 4,497 |
| 2022-04-26 | $24.75 | $25.06 | $24.53 | $24.72 | $24.30 | 9,928 |
| 2022-04-25 | $25.37 | $25.45 | $24.69 | $24.80 | $24.38 | 11,530 |
| 2022-04-22 | $26.15 | $26.15 | $25.42 | $25.58 | $25.15 | 7,828 |
| 2022-04-21 | $27.24 | $27.24 | $26.15 | $26.15 | $25.71 | 21,090 |
| 2022-04-20 | $26.30 | $27.55 | $26.29 | $27.24 | $26.78 | 36,971 |
| 2022-04-19 | $26.65 | $26.83 | $26.10 | $26.10 | $25.66 | 31,338 |
| 2022-04-18 | $27.81 | $27.81 | $26.75 | $26.75 | $26.30 | 13,265 |
| 2022-04-14 | $28.50 | $28.99 | $27.61 | $28.05 | $27.57 | 24,808 |
| 2022-04-13 | $28.30 | $29.24 | $27.53 | $28.75 | $28.26 | 34,008 |
| 2022-04-12 | $27.00 | $28.82 | $26.08 | $28.38 | $27.90 | 34,967 |
| 2022-04-11 | $26.74 | $27.15 | $26.60 | $27.15 | $26.69 | 4,827 |
| 2022-04-08 | $26.00 | $27.02 | $26.00 | $26.88 | $26.42 | 12,756 |
| 2022-04-07 | $25.62 | $26.42 | $25.35 | $25.98 | $25.54 | 26,499 |
| 2022-04-06 | $24.86 | $25.84 | $24.86 | $25.84 | $25.40 | 19,730 |
| 2022-04-05 | $24.86 | $24.98 | $24.67 | $24.86 | $24.44 | 5,616 |
| 2022-04-04 | $25.00 | $25.00 | $24.72 | $24.72 | $24.30 | 5,094 |
| 2022-04-01 | $24.50 | $24.94 | $24.50 | $24.82 | $24.40 | 6,053 |
| 2022-03-31 | $24.57 | $24.90 | $24.47 | $24.72 | $24.30 | 14,699 |
| 2022-03-30 | $23.81 | $24.50 | $23.81 | $24.39 | $23.98 | 24,483 |
| 2022-03-29 | $23.87 | $23.98 | $23.87 | $23.91 | $23.50 | 6,031 |
| 2022-03-28 | $23.82 | $23.98 | $23.65 | $23.95 | $23.54 | 11,776 |
| 2022-03-25 | $23.98 | $23.98 | $23.96 | $23.96 | $23.55 | 3,026 |
| 2022-03-24 | $23.60 | $23.98 | $23.60 | $23.98 | $23.57 | 4,703 |
| 2022-03-23 | $23.77 | $23.98 | $23.75 | $23.75 | $23.35 | 12,967 |
| 2022-03-22 | $23.82 | $23.98 | $23.77 | $23.93 | $23.52 | 7,569 |
| 2022-03-21 | $23.79 | $23.98 | $23.73 | $23.90 | $23.49 | 7,325 |
| 2022-03-18 | $23.97 | $23.98 | $23.78 | $23.95 | $23.54 | 10,881 |
| 2022-03-17 | $23.79 | $23.98 | $23.55 | $23.97 | $23.56 | 7,434 |
| 2022-03-16 | $23.94 | $23.98 | $23.65 | $23.91 | $23.27 | 9,059 |
| 2022-03-15 | $23.68 | $23.98 | $23.68 | $23.77 | $23.14 | 10,819 |
| 2022-03-14 | $23.90 | $23.90 | $23.26 | $23.62 | $22.99 | 13,738 |
| 2022-03-11 | $23.91 | $23.91 | $23.64 | $23.89 | $23.25 | 8,103 |
| 2022-03-10 | $23.90 | $24.19 | $23.21 | $23.98 | $23.34 | 13,420 |
| 2022-03-09 | $23.28 | $24.40 | $23.28 | $23.88 | $23.24 | 11,870 |
| 2022-03-08 | $23.20 | $23.91 | $22.55 | $22.55 | $21.95 | 21,572 |
| 2022-03-07 | $23.75 | $23.87 | $23.27 | $23.66 | $23.03 | 5,269 |
| 2022-03-04 | $23.70 | $24.24 | $23.61 | $23.95 | $23.31 | 9,759 |
| 2022-03-03 | $24.00 | $24.73 | $23.71 | $23.99 | $23.35 | 7,078 |
| 2022-03-02 | $24.84 | $24.84 | $23.83 | $24.00 | $23.36 | 18,050 |
| 2022-03-01 | $24.94 | $24.94 | $23.15 | $23.94 | $23.30 | 10,504 |
| 2022-02-28 | $24.83 | $24.98 | $24.27 | $24.85 | $24.19 | 2,876 |
| 2022-02-25 | $24.78 | $25.00 | $24.52 | $25.00 | $24.33 | 3,890 |
| 2022-02-24 | $24.00 | $24.78 | $23.85 | $24.78 | $24.12 | 13,102 |
| 2022-02-23 | $24.60 | $24.60 | $24.30 | $24.30 | $23.65 | 3,636 |
| 2022-02-22 | $24.48 | $24.48 | $24.06 | $24.32 | $23.67 | 2,928 |
| 2022-02-18 | $24.38 | $24.45 | $24.15 | $24.38 | $23.73 | 3,187 |
| 2022-02-17 | $24.28 | $24.72 | $24.13 | $24.13 | $23.48 | 4,075 |
| 2022-02-16 | $24.50 | $24.75 | $24.07 | $24.75 | $24.09 | 3,974 |
| 2022-02-15 | $24.70 | $24.70 | $24.50 | $24.53 | $23.87 | 1,955 |
| 2022-02-14 | $24.57 | $24.80 | $24.49 | $24.53 | $23.87 | 10,452 |
| 2022-02-11 | $24.55 | $24.74 | $24.06 | $24.69 | $24.03 | 12,024 |
| 2022-02-10 | $24.55 | $24.68 | $24.27 | $24.33 | $23.68 | 6,718 |
| 2022-02-09 | $24.72 | $24.90 | $24.19 | $24.63 | $23.97 | 9,079 |
| 2022-02-08 | $24.41 | $24.77 | $24.27 | $24.77 | $24.10 | 6,613 |
| 2022-02-07 | $23.90 | $24.80 | $23.75 | $24.21 | $23.56 | 14,137 |
| 2022-02-04 | $23.36 | $24.08 | $23.36 | $23.94 | $23.30 | 7,918 |
| 2022-02-03 | $23.83 | $23.84 | $23.57 | $23.71 | $23.08 | 5,433 |
| 2022-02-02 | $23.40 | $23.99 | $23.10 | $23.95 | $23.31 | 45,309 |
| 2022-02-01 | $23.40 | $23.91 | $23.40 | $23.56 | $22.93 | 4,488 |
| 2022-01-31 | $23.06 | $23.90 | $22.95 | $23.40 | $22.78 | 12,009 |
| 2022-01-28 | $23.01 | $23.37 | $22.99 | $23.05 | $22.43 | 5,220 |
| 2022-01-27 | $22.97 | $23.24 | $22.91 | $22.92 | $22.30 | 9,241 |
| 2022-01-26 | $22.86 | $23.20 | $22.60 | $22.67 | $22.06 | 7,583 |
| 2022-01-25 | $23.72 | $23.72 | $22.50 | $22.53 | $21.93 | 19,027 |
| 2022-01-24 | $23.26 | $24.00 | $23.25 | $23.90 | $23.26 | 12,424 |
| 2022-01-21 | $24.00 | $24.00 | $23.20 | $23.65 | $23.02 | 15,108 |
| 2022-01-20 | $24.56 | $24.66 | $24.22 | $24.22 | $23.57 | 2,665 |
| 2022-01-19 | $24.79 | $25.00 | $24.40 | $24.85 | $24.19 | 8,928 |
| 2022-01-18 | $24.37 | $24.77 | $24.34 | $24.77 | $24.11 | 7,246 |
| 2022-01-14 | $24.50 | $24.70 | $24.38 | $24.42 | $23.77 | 8,888 |
| 2022-01-13 | $24.34 | $24.80 | $24.34 | $24.53 | $23.87 | 4,906 |
| 2022-01-12 | $24.75 | $24.77 | $24.07 | $24.53 | $23.87 | 6,290 |
| 2022-01-11 | $24.42 | $24.79 | $24.28 | $24.56 | $23.90 | 12,407 |
| 2022-01-10 | $23.78 | $24.59 | $23.49 | $24.02 | $23.38 | 11,437 |
| 2022-01-07 | $23.71 | $24.00 | $23.43 | $23.61 | $22.98 | 6,601 |
| 2022-01-06 | $23.41 | $23.97 | $23.30 | $23.84 | $23.20 | 9,993 |
| 2022-01-05 | $23.39 | $23.66 | $22.95 | $23.36 | $22.74 | 14,976 |
| 2022-01-04 | $23.15 | $23.76 | $23.15 | $23.38 | $22.76 | 10,447 |
| 2022-01-03 | $22.44 | $23.70 | $22.44 | $23.09 | $22.47 | 11,966 |
| 2021-12-31 | $23.32 | $23.94 | $23.32 | $23.94 | $23.30 | 7,149 |
| 2021-12-30 | $22.97 | $23.61 | $22.88 | $23.17 | $22.55 | 6,926 |
| 2021-12-29 | $23.00 | $23.53 | $22.88 | $23.16 | $22.54 | 6,172 |
| 2021-12-28 | $23.38 | $23.59 | $22.87 | $23.06 | $22.44 | 10,057 |
| 2021-12-27 | $22.74 | $23.76 | $22.60 | $23.48 | $22.85 | 7,471 |
| 2021-12-23 | $22.80 | $23.12 | $22.41 | $22.75 | $22.14 | 4,158 |
| 2021-12-22 | $22.46 | $22.85 | $22.34 | $22.62 | $22.02 | 13,533 |
| 2021-12-21 | $22.18 | $22.50 | $21.90 | $22.38 | $21.78 | 6,302 |
| 2021-12-20 | $22.19 | $22.39 | $21.85 | $21.98 | $21.39 | 13,419 |
| 2021-12-17 | $23.10 | $23.49 | $22.11 | $22.20 | $21.61 | 19,314 |
| 2021-12-16 | $23.57 | $23.71 | $23.10 | $23.30 | $22.68 | 5,524 |
| 2021-12-15 | $23.60 | $23.84 | $23.25 | $23.42 | $22.79 | 10,648 |
| 2021-12-14 | $24.00 | $24.47 | $23.51 | $23.51 | $22.88 | 52,744 |
| 2021-12-13 | $24.46 | $24.63 | $24.00 | $24.09 | $23.45 | 9,486 |
| 2021-12-10 | $24.25 | $24.59 | $24.18 | $24.46 | $23.81 | 3,853 |
| 2021-12-09 | $24.01 | $24.60 | $24.00 | $24.23 | $23.58 | 5,913 |
| 2021-12-08 | $24.23 | $24.50 | $24.00 | $24.07 | $23.43 | 8,318 |
| 2021-12-07 | $24.70 | $24.70 | $24.25 | $24.30 | $23.65 | 7,811 |
| 2021-12-06 | $24.85 | $24.99 | $24.21 | $24.55 | $23.89 | 15,341 |
| 2021-12-03 | $24.99 | $24.99 | $24.67 | $24.80 | $24.14 | 7,222 |
| 2021-12-02 | $24.45 | $25.00 | $24.32 | $24.80 | $24.14 | 20,524 |
| 2021-12-01 | $24.37 | $24.62 | $24.02 | $24.32 | $23.67 | 20,642 |
| 2021-11-30 | $24.23 | $24.44 | $24.00 | $24.37 | $23.72 | 9,713 |
| 2021-11-29 | $24.75 | $24.86 | $24.07 | $24.23 | $23.58 | 14,605 |
| 2021-11-26 | $24.17 | $24.52 | $24.00 | $24.49 | $23.84 | 13,121 |
| 2021-11-24 | $24.45 | $24.70 | $24.40 | $24.64 | $23.75 | 13,001 |
| 2021-11-23 | $24.02 | $24.49 | $24.01 | $24.42 | $23.54 | 7,983 |
| 2021-11-22 | $24.00 | $24.50 | $24.00 | $24.02 | $23.15 | 14,303 |
| 2021-11-19 | $23.28 | $23.98 | $23.05 | $23.98 | $23.11 | 23,662 |
| 2021-11-18 | $23.30 | $23.50 | $23.23 | $23.23 | $22.39 | 6,816 |
| 2021-11-17 | $23.33 | $23.52 | $23.25 | $23.48 | $22.63 | 6,319 |
| 2021-11-16 | $23.57 | $23.75 | $23.29 | $23.33 | $22.49 | 7,106 |
| 2021-11-15 | $23.22 | $23.50 | $23.05 | $23.50 | $22.65 | 7,624 |
| 2021-11-12 | $23.11 | $23.34 | $23.09 | $23.30 | $22.46 | 4,609 |
| 2021-11-11 | $22.87 | $23.40 | $22.83 | $23.11 | $22.27 | 3,760 |
| 2021-11-10 | $23.20 | $23.20 | $22.38 | $22.79 | $21.97 | 17,300 |
| 2021-11-09 | $23.46 | $23.46 | $22.52 | $22.90 | $22.07 | 19,044 |
| 2021-11-08 | $23.49 | $23.50 | $22.82 | $23.02 | $22.19 | 20,010 |
| 2021-11-05 | $23.32 | $23.70 | $23.10 | $23.45 | $22.60 | 6,214 |
| 2021-11-04 | $23.60 | $23.60 | $23.00 | $23.30 | $22.46 | 12,844 |
| 2021-11-03 | $23.03 | $23.75 | $23.00 | $23.71 | $22.85 | 3,770 |
| 2021-11-02 | $22.61 | $23.12 | $22.38 | $22.78 | $21.96 | 5,731 |
| 2021-11-01 | $22.96 | $23.07 | $22.33 | $22.81 | $21.99 | 10,785 |
| 2021-10-29 | $22.76 | $23.00 | $22.60 | $22.82 | $22.00 | 3,368 |
| 2021-10-28 | $22.90 | $22.90 | $22.25 | $22.88 | $22.06 | 1,626 |
| 2021-10-27 | $23.06 | $23.06 | $22.52 | $22.66 | $21.84 | 5,487 |
| 2021-10-26 | $23.04 | $23.50 | $22.63 | $23.00 | $22.17 | 5,574 |
| 2021-10-25 | $23.27 | $23.41 | $22.86 | $23.02 | $22.19 | 4,832 |
| 2021-10-22 | $23.48 | $23.55 | $23.24 | $23.45 | $22.60 | 1,865 |
| 2021-10-21 | $23.39 | $23.50 | $23.32 | $23.36 | $22.52 | 2,942 |
| 2021-10-20 | $23.66 | $23.66 | $23.49 | $23.49 | $22.64 | 2,577 |
| 2021-10-19 | $23.50 | $23.74 | $23.48 | $23.48 | $22.63 | 2,963 |
| 2021-10-18 | $22.97 | $23.50 | $22.81 | $23.50 | $22.65 | 17,827 |
| 2021-10-15 | $22.90 | $23.18 | $22.90 | $22.92 | $22.09 | 3,312 |
| 2021-10-14 | $23.02 | $23.02 | $22.87 | $22.87 | $22.04 | 2,521 |
| 2021-10-13 | $22.55 | $22.99 | $22.41 | $22.99 | $22.16 | 3,688 |
| 2021-10-12 | $22.56 | $22.85 | $22.39 | $22.55 | $21.73 | 2,824 |
| 2021-10-11 | $22.64 | $23.36 | $22.47 | $22.65 | $21.83 | 11,299 |
| 2021-10-08 | $22.71 | $22.71 | $22.11 | $22.65 | $21.83 | 14,812 |
| 2021-10-07 | $22.69 | $22.96 | $22.58 | $22.60 | $21.78 | 5,474 |
| 2021-10-06 | $22.63 | $22.63 | $22.36 | $22.48 | $21.67 | 4,654 |
| 2021-10-05 | $22.56 | $22.71 | $22.42 | $22.71 | $21.89 | 4,174 |
| 2021-10-04 | $22.64 | $22.69 | $22.42 | $22.60 | $21.78 | 5,232 |
| 2021-10-01 | $22.61 | $22.88 | $22.42 | $22.64 | $21.82 | 10,912 |
| 2021-09-30 | $22.87 | $22.87 | $22.19 | $22.66 | $21.84 | 7,035 |
| 2021-09-29 | $22.65 | $22.85 | $22.59 | $22.79 | $21.97 | 4,107 |
| 2021-09-28 | $22.71 | $22.99 | $22.40 | $22.79 | $21.97 | 4,657 |
| 2021-09-27 | $22.90 | $23.21 | $22.61 | $22.66 | $21.84 | 20,014 |
| 2021-09-24 | $22.80 | $23.30 | $22.80 | $23.00 | $22.17 | 6,978 |
| 2021-09-23 | $23.00 | $23.08 | $22.86 | $22.86 | $22.03 | 3,380 |
| 2021-09-22 | $22.81 | $23.15 | $22.81 | $22.99 | $22.16 | 4,419 |
| 2021-09-21 | $22.89 | $22.89 | $22.80 | $22.80 | $21.98 | 2,312 |
| 2021-09-20 | $22.32 | $22.80 | $22.20 | $22.65 | $21.83 | 23,061 |
| 2021-09-17 | $22.68 | $23.31 | $22.45 | $22.60 | $21.78 | 78,671 |
| 2021-09-16 | $22.64 | $23.82 | $22.05 | $22.80 | $21.98 | 11,074 |
| 2021-09-15 | $22.66 | $22.89 | $22.58 | $22.61 | $21.79 | 15,684 |
| 2021-09-14 | $22.66 | $22.69 | $22.30 | $22.67 | $21.85 | 10,765 |
| 2021-09-13 | $22.35 | $22.81 | $22.02 | $22.63 | $21.81 | 15,791 |
| 2021-09-10 | $22.60 | $22.64 | $21.83 | $22.13 | $21.33 | 5,858 |
| 2021-09-09 | $23.00 | $23.05 | $22.51 | $22.54 | $21.73 | 10,802 |
| 2021-09-08 | $22.90 | $23.13 | $22.86 | $23.05 | $22.22 | 8,292 |
| 2021-09-07 | $22.91 | $23.19 | $22.77 | $22.85 | $22.02 | 13,640 |
| 2021-09-03 | $23.23 | $23.26 | $23.00 | $23.09 | $22.26 | 3,230 |
| 2021-09-02 | $23.79 | $23.89 | $23.21 | $23.50 | $22.65 | 5,002 |
| 2021-09-01 | $23.04 | $23.95 | $22.99 | $23.69 | $22.83 | 14,244 |
| 2021-08-31 | $23.15 | $23.16 | $22.81 | $22.97 | $22.14 | 6,957 |
| 2021-08-30 | $22.85 | $23.25 | $22.76 | $23.16 | $22.32 | 9,787 |
| 2021-08-27 | $23.09 | $23.28 | $22.76 | $22.87 | $22.04 | 11,820 |
| 2021-08-26 | $23.82 | $23.98 | $22.88 | $23.21 | $22.37 | 12,968 |
| 2021-08-25 | $24.10 | $24.50 | $23.93 | $24.37 | $23.25 | 11,323 |
| 2021-08-24 | $23.67 | $24.18 | $23.62 | $24.00 | $22.90 | 8,952 |
| 2021-08-23 | $23.91 | $24.38 | $23.57 | $23.57 | $22.49 | 8,405 |
| 2021-08-20 | $23.23 | $24.80 | $23.23 | $23.96 | $22.86 | 4,279 |
| 2021-08-19 | $24.00 | $24.54 | $23.00 | $23.40 | $22.32 | 29,697 |
| 2021-08-18 | $24.58 | $24.58 | $23.82 | $23.85 | $22.75 | 18,507 |
| 2021-08-17 | $25.28 | $25.50 | $24.39 | $24.40 | $23.28 | 14,347 |
| 2021-08-16 | $25.28 | $25.35 | $24.90 | $25.27 | $24.11 | 25,683 |
| 2021-08-13 | $24.90 | $25.36 | $24.50 | $25.24 | $24.08 | 22,511 |
| 2021-08-12 | $24.33 | $24.88 | $24.10 | $24.58 | $23.45 | 17,229 |
| 2021-08-11 | $24.00 | $24.41 | $23.80 | $24.34 | $23.22 | 14,106 |
| 2021-08-10 | $23.70 | $24.21 | $23.70 | $24.06 | $22.95 | 12,608 |
| 2021-08-09 | $23.44 | $23.82 | $23.32 | $23.73 | $22.64 | 8,937 |
| 2021-08-06 | $23.29 | $23.64 | $23.00 | $23.36 | $22.29 | 17,908 |
| 2021-08-05 | $22.79 | $23.28 | $22.79 | $23.28 | $22.21 | 8,855 |
| 2021-08-04 | $22.60 | $23.09 | $22.28 | $22.84 | $21.79 | 11,387 |
| 2021-08-03 | $22.48 | $22.87 | $22.42 | $22.53 | $21.49 | 7,490 |
| 2021-08-02 | $22.33 | $22.76 | $22.33 | $22.37 | $21.34 | 2,424 |
| 2021-07-30 | $22.52 | $22.60 | $22.15 | $22.31 | $21.28 | 5,246 |
| 2021-07-29 | $22.70 | $22.70 | $22.42 | $22.67 | $21.63 | 2,975 |
| 2021-07-28 | $22.95 | $22.95 | $22.42 | $22.70 | $21.66 | 7,225 |
| 2021-07-27 | $22.56 | $23.12 | $22.23 | $22.87 | $21.82 | 12,720 |
| 2021-07-26 | $23.82 | $23.82 | $22.55 | $22.55 | $21.51 | 30,474 |
| 2021-07-23 | $22.93 | $24.00 | $22.76 | $23.93 | $22.83 | 14,879 |
| 2021-07-22 | $22.78 | $22.95 | $22.50 | $22.93 | $21.87 | 9,647 |
| 2021-07-21 | $22.55 | $22.99 | $22.48 | $22.94 | $21.88 | 8,705 |
| 2021-07-20 | $22.24 | $22.84 | $22.24 | $22.36 | $21.33 | 22,465 |
| 2021-07-19 | $21.54 | $22.16 | $21.08 | $22.04 | $21.03 | 35,661 |
| 2021-07-16 | $21.89 | $22.20 | $21.65 | $21.83 | $20.83 | 14,803 |
| 2021-07-15 | $21.66 | $21.86 | $21.56 | $21.75 | $20.75 | 11,032 |
| 2021-07-14 | $21.64 | $21.97 | $21.56 | $21.61 | $20.62 | 11,973 |
| 2021-07-13 | $22.09 | $22.49 | $21.66 | $21.69 | $20.69 | 16,389 |
| 2021-07-12 | $21.86 | $22.19 | $21.86 | $22.13 | $21.11 | 9,925 |
| 2021-07-09 | $22.07 | $22.21 | $21.66 | $22.00 | $20.99 | 15,153 |
| 2021-07-08 | $21.76 | $21.93 | $21.58 | $21.93 | $20.92 | 8,375 |
| 2021-07-07 | $21.99 | $22.20 | $21.47 | $21.94 | $20.93 | 10,784 |
| 2021-07-06 | $22.55 | $22.55 | $21.87 | $22.14 | $21.12 | 48,069 |
| 2021-07-02 | $22.92 | $22.92 | $22.33 | $22.51 | $21.47 | 60,703 |
| 2021-07-01 | $22.58 | $23.12 | $22.17 | $22.98 | $21.92 | 34,452 |
| 2021-06-30 | $22.38 | $22.60 | $22.06 | $22.37 | $21.34 | 37,529 |
| 2021-06-29 | $22.46 | $22.82 | $22.04 | $22.38 | $21.35 | 30,791 |
| 2021-06-28 | $23.27 | $23.39 | $22.11 | $22.47 | $21.44 | 62,901 |
| 2021-06-25 | $22.58 | $23.93 | $22.57 | $23.14 | $22.08 | 925,638 |
| 2021-06-24 | $21.50 | $22.41 | $21.50 | $22.41 | $21.38 | 96,742 |
| 2021-06-23 | $22.10 | $22.10 | $21.22 | $21.47 | $20.48 | 70,472 |
| 2021-06-22 | $21.71 | $22.10 | $21.54 | $21.99 | $20.98 | 53,503 |
| 2021-06-21 | $21.34 | $21.86 | $21.34 | $21.73 | $20.73 | 67,992 |
| 2021-06-18 | $21.31 | $21.54 | $21.06 | $21.32 | $20.34 | 43,078 |
| 2021-06-17 | $21.75 | $21.75 | $21.02 | $21.31 | $20.33 | 66,522 |
| 2021-06-16 | $21.59 | $21.88 | $21.30 | $21.72 | $20.72 | 33,357 |
| 2021-06-15 | $21.54 | $21.85 | $21.23 | $21.69 | $20.69 | 20,077 |
| 2021-06-14 | $21.86 | $21.86 | $21.30 | $21.54 | $20.55 | 23,341 |
| 2021-06-11 | $21.75 | $21.94 | $21.50 | $21.75 | $20.75 | 27,341 |
| 2021-06-10 | $21.56 | $21.79 | $21.52 | $21.68 | $20.68 | 17,354 |
| 2021-06-09 | $22.05 | $22.05 | $21.35 | $21.52 | $20.53 | 11,711 |
| 2021-06-08 | $21.07 | $22.06 | $21.07 | $21.91 | $20.90 | 23,269 |
| 2021-06-07 | $21.21 | $21.45 | $20.88 | $21.05 | $20.08 | 58,315 |
| 2021-06-04 | $21.12 | $21.40 | $21.05 | $21.30 | $20.32 | 16,623 |
| 2021-06-03 | $20.90 | $21.25 | $20.90 | $21.15 | $20.18 | 10,879 |
| 2021-06-02 | $20.76 | $21.05 | $20.61 | $20.88 | $19.92 | 15,057 |
| 2021-06-01 | $20.66 | $20.85 | $20.58 | $20.58 | $19.63 | 15,734 |
| 2021-05-28 | $21.24 | $21.24 | $20.58 | $20.58 | $19.63 | 34,761 |
| 2021-05-27 | $21.15 | $21.25 | $21.00 | $21.24 | $20.26 | 16,418 |
| 2021-05-26 | $21.46 | $21.53 | $20.95 | $21.22 | $20.02 | 22,826 |
| 2021-05-25 | $21.70 | $21.76 | $21.08 | $21.12 | $19.92 | 22,361 |
| 2021-05-24 | $21.99 | $21.99 | $21.38 | $21.75 | $20.52 | 17,431 |
| 2021-05-21 | $21.36 | $21.96 | $20.94 | $21.96 | $20.72 | 15,370 |
| 2021-05-20 | $21.32 | $21.49 | $20.83 | $21.05 | $19.86 | 27,899 |
| 2021-05-19 | $21.44 | $21.71 | $20.97 | $21.40 | $20.19 | 17,235 |
| 2021-05-18 | $21.90 | $22.37 | $21.72 | $21.74 | $20.51 | 16,798 |
| 2021-05-17 | $21.52 | $21.96 | $21.23 | $21.78 | $20.55 | 18,649 |
| 2021-05-14 | $21.34 | $21.63 | $21.00 | $21.39 | $20.18 | 18,705 |
| 2021-05-13 | $21.25 | $21.36 | $21.00 | $21.07 | $19.88 | 20,236 |
| 2021-05-12 | $20.84 | $21.16 | $20.80 | $21.01 | $19.82 | 28,792 |
| 2021-05-11 | $20.88 | $21.16 | $20.61 | $21.00 | $19.81 | 25,548 |
| 2021-05-10 | $20.98 | $21.18 | $20.75 | $21.00 | $19.81 | 28,390 |
| 2021-05-07 | $20.39 | $21.26 | $20.39 | $20.75 | $19.57 | 26,823 |
| 2021-05-06 | $20.58 | $20.77 | $20.14 | $20.45 | $19.29 | 18,630 |
| 2021-05-05 | $20.49 | $21.46 | $20.10 | $20.42 | $19.26 | 23,987 |
| 2021-05-04 | $20.80 | $20.88 | $20.11 | $20.80 | $19.62 | 22,100 |
| 2021-05-03 | $20.12 | $20.72 | $19.84 | $20.55 | $19.39 | 20,095 |
| 2021-04-30 | $20.01 | $20.34 | $19.63 | $19.67 | $18.56 | 25,636 |
| 2021-04-29 | $19.82 | $20.19 | $19.77 | $20.00 | $18.87 | 24,284 |
| 2021-04-28 | $20.00 | $20.27 | $19.53 | $19.58 | $18.47 | 27,228 |
| 2021-04-27 | $19.79 | $20.28 | $19.76 | $19.78 | $18.66 | 20,518 |
| 2021-04-26 | $21.04 | $21.08 | $19.72 | $19.80 | $18.68 | 36,576 |
| 2021-04-23 | $21.29 | $21.77 | $21.03 | $21.05 | $19.86 | 15,117 |
| 2021-04-22 | $22.12 | $22.28 | $21.02 | $21.26 | $20.06 | 19,084 |
| 2021-04-21 | $21.15 | $22.60 | $21.15 | $22.18 | $20.92 | 23,760 |
| 2021-04-20 | $21.24 | $21.80 | $21.03 | $21.19 | $19.99 | 10,239 |
| 2021-04-19 | $22.00 | $22.22 | $21.06 | $21.06 | $19.87 | 49,886 |
| 2021-04-16 | $22.49 | $22.49 | $21.75 | $21.80 | $20.56 | 12,994 |
| 2021-04-15 | $22.18 | $22.36 | $21.75 | $22.32 | $21.06 | 11,886 |
| 2021-04-14 | $21.91 | $22.04 | $21.71 | $21.85 | $20.61 | 6,149 |
| 2021-04-13 | $21.91 | $22.47 | $21.51 | $22.16 | $20.90 | 7,125 |
| 2021-04-12 | $21.85 | $22.32 | $21.36 | $22.06 | $20.81 | 19,719 |
| 2021-04-09 | $22.45 | $22.45 | $21.27 | $21.75 | $20.52 | 26,435 |
| 2021-04-08 | $22.40 | $23.42 | $22.16 | $22.46 | $21.19 | 9,378 |
| 2021-04-07 | $22.64 | $22.70 | $22.10 | $22.10 | $20.85 | 17,561 |
| 2021-04-06 | $23.03 | $23.05 | $22.68 | $22.70 | $21.41 | 11,110 |
| 2021-04-05 | $23.00 | $23.50 | $22.47 | $23.25 | $21.93 | 38,970 |
| 2021-04-01 | $21.88 | $23.07 | $21.82 | $22.90 | $21.60 | 16,290 |
| 2021-03-31 | $22.65 | $22.88 | $21.38 | $21.63 | $20.40 | 36,626 |
| 2021-03-30 | $22.45 | $22.81 | $22.04 | $22.65 | $21.37 | 15,132 |
| 2021-03-29 | $23.00 | $23.21 | $22.55 | $22.60 | $21.32 | 16,837 |
| 2021-03-26 | $22.24 | $22.87 | $22.04 | $22.87 | $21.57 | 9,447 |
| 2021-03-25 | $21.57 | $22.24 | $21.57 | $22.13 | $20.88 | 18,207 |
| 2021-03-24 | $21.75 | $22.46 | $21.23 | $21.80 | $20.56 | 12,418 |
| 2021-03-23 | $21.96 | $22.55 | $21.66 | $21.80 | $20.56 | 16,583 |
| 2021-03-22 | $22.65 | $23.50 | $22.65 | $22.69 | $21.40 | 20,907 |
| 2021-03-19 | $21.88 | $23.50 | $21.56 | $23.49 | $22.16 | 72,371 |
| 2021-03-18 | $23.01 | $23.01 | $21.56 | $22.04 | $20.79 | 71,701 |
| 2021-03-17 | $23.57 | $23.79 | $23.00 | $23.46 | $21.89 | 22,503 |
| 2021-03-16 | $24.89 | $24.89 | $22.42 | $23.96 | $22.36 | 55,455 |
| 2021-03-15 | $21.00 | $24.50 | $20.63 | $24.02 | $22.41 | 115,599 |
| 2021-03-12 | $19.00 | $20.85 | $18.63 | $20.66 | $19.28 | 61,592 |
| 2021-03-11 | $19.00 | $19.25 | $18.59 | $19.00 | $17.73 | 73,320 |
| 2021-03-10 | $19.00 | $19.21 | $18.78 | $18.99 | $17.72 | 41,506 |
| 2021-03-09 | $18.94 | $19.12 | $18.74 | $18.81 | $17.55 | 56,862 |
| 2021-03-08 | $18.94 | $19.22 | $18.51 | $18.93 | $17.66 | 42,186 |
| 2021-03-05 | $18.82 | $18.92 | $18.17 | $18.74 | $17.49 | 15,080 |
| 2021-03-04 | $18.55 | $18.73 | $18.06 | $18.47 | $17.24 | 22,463 |
| 2021-03-03 | $17.99 | $18.61 | $17.87 | $18.11 | $16.90 | 10,396 |
| 2021-03-02 | $18.21 | $18.21 | $17.78 | $17.86 | $16.67 | 8,910 |
| 2021-03-01 | $18.16 | $18.16 | $18.00 | $18.08 | $16.87 | 9,028 |
| 2021-02-26 | $18.00 | $18.07 | $17.55 | $17.55 | $16.38 | 11,760 |
| 2021-02-25 | $18.04 | $18.42 | $17.80 | $17.80 | $16.61 | 15,394 |
| 2021-02-24 | $18.30 | $18.48 | $18.00 | $18.03 | $16.82 | 22,356 |
| 2021-02-23 | $18.07 | $18.49 | $18.00 | $18.11 | $16.90 | 11,922 |
| 2021-02-22 | $18.19 | $18.49 | $18.10 | $18.17 | $16.96 | 15,378 |
| 2021-02-19 | $17.72 | $18.25 | $17.64 | $18.10 | $16.89 | 19,091 |
| 2021-02-18 | $18.03 | $18.36 | $17.62 | $17.75 | $16.56 | 22,264 |
| 2021-02-17 | $18.50 | $18.74 | $18.06 | $18.06 | $16.85 | 12,702 |
| 2021-02-16 | $20.28 | $20.28 | $18.44 | $18.56 | $17.32 | 9,154 |
| 2021-02-12 | $18.31 | $18.91 | $18.28 | $18.69 | $17.44 | 10,089 |
| 2021-02-11 | $18.95 | $18.95 | $18.21 | $18.37 | $17.14 | 14,025 |
| 2021-02-10 | $18.87 | $19.22 | $18.64 | $18.74 | $17.49 | 9,509 |
| 2021-02-09 | $19.22 | $19.37 | $18.77 | $18.77 | $17.52 | 10,648 |
| 2021-02-08 | $19.49 | $19.49 | $19.20 | $19.36 | $18.07 | 25,865 |
| 2021-02-05 | $19.30 | $19.47 | $19.10 | $19.16 | $17.88 | 14,399 |
| 2021-02-04 | $18.83 | $19.44 | $18.59 | $19.41 | $18.11 | 21,749 |
| 2021-02-03 | $18.40 | $19.03 | $18.03 | $18.96 | $17.69 | 13,756 |
| 2021-02-02 | $17.51 | $18.64 | $17.41 | $18.41 | $17.18 | 26,402 |
| 2021-02-01 | $17.27 | $17.50 | $17.04 | $17.34 | $16.18 | 29,769 |
| 2021-01-29 | $17.51 | $17.51 | $16.91 | $17.26 | $16.11 | 23,568 |
| 2021-01-28 | $17.39 | $17.40 | $17.06 | $17.28 | $16.13 | 15,395 |
| 2021-01-27 | $17.50 | $17.60 | $17.17 | $17.40 | $16.24 | 20,096 |
| 2021-01-26 | $17.54 | $17.86 | $17.28 | $17.51 | $16.34 | 12,702 |
| 2021-01-25 | $17.14 | $17.81 | $16.93 | $17.25 | $16.10 | 21,940 |
| 2021-01-22 | $16.76 | $17.19 | $16.74 | $16.98 | $15.85 | 18,778 |
| 2021-01-21 | $17.30 | $17.30 | $16.70 | $16.83 | $15.71 | 19,835 |
| 2021-01-20 | $17.67 | $17.78 | $17.10 | $17.10 | $15.96 | 11,798 |
| 2021-01-19 | $17.99 | $18.09 | $17.41 | $17.74 | $16.55 | 23,117 |
| 2021-01-15 | $18.03 | $18.18 | $17.61 | $17.62 | $16.44 | 15,538 |
| 2021-01-14 | $17.87 | $18.12 | $17.85 | $18.04 | $16.83 | 9,923 |
| 2021-01-13 | $17.96 | $18.20 | $17.32 | $17.86 | $16.67 | 33,303 |
| 2021-01-12 | $17.72 | $18.30 | $17.25 | $17.96 | $16.76 | 15,565 |
| 2021-01-11 | $18.30 | $18.30 | $17.00 | $17.36 | $16.20 | 11,454 |
| 2021-01-08 | $17.59 | $17.82 | $17.12 | $17.12 | $15.98 | 18,155 |
| 2021-01-07 | $17.23 | $17.71 | $17.23 | $17.65 | $16.47 | 14,010 |
| 2021-01-06 | $16.99 | $17.42 | $16.80 | $17.32 | $16.16 | 16,817 |
| 2021-01-05 | $15.76 | $16.63 | $15.76 | $16.40 | $15.30 | 20,512 |
| 2021-01-04 | $17.31 | $17.31 | $15.74 | $15.78 | $14.73 | 22,349 |
| 2020-12-31 | $16.15 | $16.24 | $15.77 | $15.84 | $14.78 | 33,092 |
| 2020-12-30 | $17.28 | $17.28 | $16.06 | $16.09 | $15.01 | 9,951 |
| 2020-12-29 | $17.74 | $17.74 | $16.25 | $16.30 | $15.21 | 17,521 |
| 2020-12-28 | $16.31 | $16.89 | $16.30 | $16.66 | $15.55 | 17,015 |
| 2020-12-24 | $16.15 | $16.39 | $16.02 | $16.31 | $15.22 | 11,044 |
| 2020-12-23 | $17.33 | $17.33 | $16.00 | $16.22 | $15.14 | 22,596 |
| 2020-12-22 | $17.04 | $17.37 | $16.10 | $16.47 | $15.37 | 29,346 |
| 2020-12-21 | $16.67 | $17.25 | $16.67 | $17.14 | $15.99 | 23,307 |
| 2020-12-18 | $17.73 | $17.73 | $16.83 | $16.83 | $15.71 | 53,964 |
| 2020-12-17 | $17.66 | $17.66 | $16.92 | $17.43 | $16.27 | 31,962 |
| 2020-12-16 | $17.45 | $17.46 | $16.99 | $16.99 | $15.85 | 25,226 |
| 2020-12-15 | $17.54 | $17.81 | $17.25 | $17.25 | $16.10 | 13,340 |
| 2020-12-14 | $18.05 | $18.34 | $17.32 | $17.36 | $16.20 | 11,487 |
| 2020-12-11 | $17.71 | $18.07 | $17.70 | $17.95 | $16.75 | 20,879 |
| 2020-12-10 | $17.58 | $17.95 | $17.52 | $17.75 | $16.56 | 15,698 |
| 2020-12-09 | $18.08 | $18.23 | $17.38 | $17.50 | $16.33 | 15,881 |
| 2020-12-08 | $17.00 | $18.29 | $17.00 | $17.99 | $16.79 | 37,539 |
| 2020-12-07 | $17.04 | $17.57 | $16.81 | $17.14 | $15.99 | 18,050 |
| 2020-12-04 | $18.14 | $18.14 | $17.00 | $17.02 | $15.88 | 11,817 |
| 2020-12-03 | $17.40 | $17.40 | $17.11 | $17.11 | $15.97 | 8,742 |
| 2020-12-02 | $17.88 | $18.00 | $17.36 | $17.55 | $16.38 | 15,149 |
| 2020-12-01 | $18.24 | $18.24 | $17.80 | $17.80 | $16.61 | 7,585 |
| 2020-11-30 | $18.07 | $18.34 | $17.92 | $17.92 | $16.72 | 10,688 |
| 2020-11-27 | $18.52 | $18.52 | $18.19 | $18.51 | $17.27 | 7,444 |
| 2020-11-25 | $19.58 | $19.58 | $18.12 | $18.52 | $17.06 | 10,937 |
| 2020-11-24 | $17.94 | $18.71 | $17.94 | $18.50 | $17.04 | 20,089 |
| 2020-11-23 | $17.00 | $17.70 | $16.95 | $17.70 | $16.31 | 10,041 |
| 2020-11-20 | $17.56 | $17.56 | $16.87 | $16.87 | $15.54 | 9,995 |
| 2020-11-19 | $17.09 | $17.30 | $17.05 | $17.24 | $15.88 | 4,295 |
| 2020-11-18 | $17.06 | $17.75 | $17.06 | $17.09 | $15.74 | 11,668 |
| 2020-11-17 | $17.23 | $17.36 | $16.70 | $17.07 | $15.73 | 27,038 |
| 2020-11-16 | $17.65 | $17.74 | $17.22 | $17.30 | $15.94 | 45,637 |
| 2020-11-13 | $17.39 | $17.76 | $17.21 | $17.25 | $15.89 | 14,532 |
| 2020-11-12 | $17.46 | $17.83 | $17.21 | $17.42 | $16.05 | 9,242 |
| 2020-11-11 | $17.59 | $17.99 | $17.59 | $17.94 | $16.53 | 7,085 |
| 2020-11-10 | $17.78 | $18.10 | $17.61 | $18.05 | $16.63 | 12,802 |
| 2020-11-09 | $18.00 | $18.15 | $17.56 | $17.60 | $16.21 | 23,465 |
| 2020-11-06 | $17.00 | $17.30 | $17.00 | $17.08 | $15.73 | 10,947 |
| 2020-11-05 | $16.20 | $16.90 | $15.95 | $16.79 | $15.47 | 12,242 |
| 2020-11-04 | $16.80 | $16.80 | $15.97 | $16.03 | $14.77 | 8,951 |
| 2020-11-03 | $16.75 | $17.04 | $16.62 | $17.04 | $15.70 | 13,822 |
| 2020-11-02 | $16.25 | $16.84 | $16.20 | $16.66 | $15.35 | 8,846 |
| 2020-10-30 | $15.82 | $16.20 | $15.68 | $15.84 | $14.59 | 8,243 |
| 2020-10-29 | $15.41 | $16.15 | $15.40 | $15.90 | $14.65 | 11,135 |
| 2020-10-28 | $16.34 | $16.34 | $15.36 | $15.52 | $14.30 | 11,141 |
| 2020-10-27 | $16.35 | $16.40 | $16.11 | $16.11 | $14.84 | 6,388 |
| 2020-10-26 | $16.10 | $16.38 | $15.94 | $16.33 | $15.04 | 6,052 |
| 2020-10-23 | $16.03 | $16.40 | $16.03 | $16.17 | $14.90 | 8,610 |
| 2020-10-22 | $15.87 | $16.10 | $15.70 | $15.86 | $14.61 | 19,867 |
| 2020-10-21 | $16.09 | $16.09 | $15.72 | $15.72 | $14.48 | 9,259 |
| 2020-10-20 | $15.40 | $16.33 | $15.20 | $15.66 | $14.43 | 19,539 |
| 2020-10-19 | $16.96 | $16.96 | $15.15 | $15.15 | $13.96 | 24,688 |
| 2020-10-16 | $17.00 | $17.30 | $16.62 | $16.79 | $15.47 | 9,450 |
| 2020-10-15 | $16.65 | $16.75 | $16.50 | $16.73 | $15.41 | 6,627 |
| 2020-10-14 | $16.92 | $17.10 | $16.90 | $16.93 | $15.60 | 3,810 |
| 2020-10-13 | $17.45 | $17.45 | $16.96 | $17.00 | $15.66 | 2,061 |
| 2020-10-12 | $17.29 | $17.44 | $17.20 | $17.27 | $15.91 | 4,457 |
| 2020-10-09 | $17.55 | $17.89 | $17.29 | $17.29 | $15.93 | 9,121 |
| 2020-10-08 | $17.34 | $17.67 | $17.25 | $17.25 | $15.89 | 9,910 |
| 2020-10-07 | $17.09 | $17.38 | $16.57 | $17.38 | $16.01 | 23,617 |
| 2020-10-06 | $16.71 | $17.29 | $16.58 | $16.58 | $15.27 | 7,849 |
| 2020-10-05 | $16.05 | $16.79 | $16.05 | $16.60 | $15.29 | 10,177 |
| 2020-10-02 | $16.04 | $16.40 | $15.82 | $16.05 | $14.79 | 8,353 |
| 2020-10-01 | $16.21 | $16.30 | $15.70 | $15.72 | $14.48 | 21,195 |
| 2020-09-30 | $15.69 | $17.26 | $15.69 | $16.17 | $14.90 | 9,688 |
| 2020-09-29 | $16.16 | $16.16 | $15.35 | $15.65 | $14.42 | 11,771 |
| 2020-09-28 | $15.67 | $15.83 | $15.56 | $15.67 | $14.44 | 8,227 |
| 2020-09-25 | $15.14 | $15.58 | $15.14 | $15.48 | $14.26 | 6,783 |
| 2020-09-24 | $15.25 | $15.68 | $15.21 | $15.25 | $14.05 | 6,022 |
| 2020-09-23 | $15.68 | $15.68 | $15.13 | $15.23 | $14.03 | 19,920 |
| 2020-09-22 | $15.85 | $16.05 | $15.32 | $15.56 | $14.33 | 17,686 |
| 2020-09-21 | $17.01 | $17.01 | $15.66 | $15.77 | $14.53 | 30,842 |
| 2020-09-18 | $17.67 | $17.67 | $17.02 | $17.03 | $15.69 | 27,837 |
| 2020-09-17 | $17.15 | $17.62 | $17.15 | $17.62 | $16.23 | 7,546 |
| 2020-09-16 | $17.30 | $17.44 | $17.17 | $17.17 | $15.82 | 14,624 |
| 2020-09-15 | $17.51 | $17.51 | $17.15 | $17.15 | $15.80 | 7,019 |
| 2020-09-14 | $17.42 | $17.70 | $17.17 | $17.37 | $16.00 | 20,497 |
| 2020-09-11 | $17.61 | $17.74 | $17.41 | $17.41 | $16.04 | 11,003 |
| 2020-09-10 | $17.70 | $17.75 | $17.42 | $17.42 | $16.05 | 22,078 |
| 2020-09-09 | $17.56 | $17.79 | $17.53 | $17.60 | $16.21 | 8,878 |
| 2020-09-08 | $17.59 | $17.67 | $17.53 | $17.55 | $16.17 | 7,450 |
| 2020-09-04 | $17.74 | $17.74 | $17.51 | $17.72 | $16.32 | 4,951 |
| 2020-09-03 | $17.66 | $17.76 | $17.51 | $17.60 | $16.21 | 15,447 |
| 2020-09-02 | $17.63 | $17.76 | $17.57 | $17.76 | $16.36 | 13,614 |
| 2020-09-01 | $17.96 | $17.96 | $17.53 | $17.68 | $16.29 | 9,209 |
| 2020-08-31 | $18.40 | $18.40 | $17.99 | $18.00 | $16.58 | 10,147 |
| 2020-08-28 | $18.25 | $18.39 | $18.15 | $18.39 | $16.94 | 2,833 |
| 2020-08-27 | $18.34 | $18.35 | $18.18 | $18.18 | $16.75 | 3,202 |
| 2020-08-26 | $18.06 | $18.49 | $17.89 | $18.34 | $16.68 | 13,329 |
| 2020-08-25 | $18.41 | $18.41 | $17.90 | $18.00 | $16.37 | 5,976 |
| 2020-08-24 | $17.91 | $18.32 | $17.91 | $18.24 | $16.58 | 8,738 |
| 2020-08-21 | $17.99 | $17.99 | $17.76 | $17.76 | $16.15 | 23,998 |
| 2020-08-20 | $17.93 | $18.16 | $17.93 | $18.09 | $16.45 | 6,438 |
| 2020-08-19 | $19.11 | $19.30 | $17.80 | $17.93 | $16.30 | 15,764 |
| 2020-08-18 | $19.01 | $19.15 | $18.55 | $18.71 | $17.01 | 8,064 |
| 2020-08-17 | $19.12 | $19.34 | $18.84 | $18.88 | $17.17 | 6,102 |
| 2020-08-14 | $19.21 | $19.26 | $19.12 | $19.23 | $17.48 | 3,228 |
| 2020-08-13 | $19.24 | $19.41 | $19.24 | $19.37 | $17.61 | 2,933 |
| 2020-08-12 | $19.32 | $19.41 | $19.26 | $19.41 | $17.65 | 4,642 |
| 2020-08-11 | $19.39 | $19.54 | $19.03 | $19.03 | $17.30 | 7,789 |
| 2020-08-10 | $18.50 | $19.39 | $18.38 | $19.33 | $17.58 | 13,447 |
| 2020-08-07 | $17.90 | $18.52 | $17.90 | $18.45 | $16.78 | 12,005 |
| 2020-08-06 | $17.94 | $17.94 | $17.77 | $17.86 | $16.24 | 6,483 |
| 2020-08-05 | $18.50 | $18.50 | $17.76 | $17.97 | $16.34 | 41,852 |
| 2020-08-04 | $18.60 | $19.02 | $18.59 | $18.65 | $16.96 | 7,940 |
| 2020-08-03 | $18.56 | $18.95 | $18.53 | $18.73 | $17.03 | 13,709 |
| 2020-07-31 | $19.08 | $19.08 | $18.33 | $18.42 | $16.75 | 14,610 |
| 2020-07-30 | $19.14 | $19.21 | $19.01 | $19.12 | $17.38 | 4,369 |
| 2020-07-29 | $18.90 | $19.41 | $18.87 | $19.27 | $17.52 | 6,444 |
| 2020-07-28 | $18.77 | $19.31 | $18.77 | $18.90 | $17.18 | 5,890 |
| 2020-07-27 | $19.00 | $19.29 | $18.71 | $18.89 | $17.18 | 21,081 |
| 2020-07-24 | $19.05 | $19.44 | $18.90 | $18.90 | $17.18 | 5,345 |
| 2020-07-23 | $19.51 | $19.85 | $19.36 | $19.36 | $17.60 | 3,867 |
| 2020-07-22 | $19.50 | $19.69 | $19.50 | $19.60 | $17.82 | 7,654 |
| 2020-07-21 | $19.70 | $20.04 | $19.61 | $19.64 | $17.86 | 4,990 |
| 2020-07-20 | $19.07 | $19.42 | $18.96 | $19.42 | $17.66 | 4,348 |
| 2020-07-17 | $19.06 | $19.59 | $18.90 | $18.90 | $17.18 | 15,661 |
| 2020-07-16 | $19.85 | $19.89 | $19.09 | $19.09 | $17.36 | 5,412 |
| 2020-07-15 | $19.25 | $20.14 | $19.20 | $19.80 | $18.00 | 28,152 |
| 2020-07-14 | $18.38 | $18.96 | $18.02 | $18.94 | $17.22 | 7,119 |
| 2020-07-13 | $18.91 | $19.78 | $17.99 | $18.59 | $16.90 | 26,074 |
| 2020-07-10 | $18.42 | $19.78 | $18.42 | $19.78 | $17.98 | 16,123 |
| 2020-07-09 | $19.20 | $19.46 | $18.05 | $18.24 | $16.58 | 22,926 |
| 2020-07-08 | $19.51 | $19.91 | $19.03 | $19.03 | $17.30 | 10,921 |
| 2020-07-07 | $20.81 | $21.26 | $19.50 | $19.50 | $17.73 | 13,721 |
| 2020-07-06 | $21.75 | $21.78 | $20.82 | $21.16 | $19.24 | 9,714 |
| 2020-07-02 | $21.99 | $22.25 | $21.44 | $21.44 | $19.49 | 11,357 |
| 2020-07-01 | $21.91 | $22.21 | $21.64 | $21.84 | $19.86 | 8,573 |
| 2020-06-30 | $21.77 | $22.27 | $21.58 | $21.59 | $19.63 | 16,058 |
| 2020-06-29 | $22.14 | $22.23 | $20.71 | $21.61 | $19.65 | 17,214 |
| 2020-06-26 | $19.86 | $22.50 | $19.69 | $22.41 | $20.38 | 46,290 |
| 2020-06-25 | $19.84 | $20.04 | $19.65 | $19.94 | $18.13 | 13,102 |
| 2020-06-24 | $20.42 | $20.42 | $19.79 | $19.83 | $18.03 | 15,282 |
| 2020-06-23 | $21.04 | $21.04 | $20.42 | $20.71 | $18.83 | 11,235 |
| 2020-06-22 | $19.98 | $20.91 | $19.92 | $20.91 | $19.01 | 8,797 |
| 2020-06-19 | $20.88 | $20.88 | $19.94 | $20.10 | $18.28 | 24,482 |
| 2020-06-18 | $20.55 | $20.85 | $20.55 | $20.59 | $18.72 | 4,541 |
| 2020-06-17 | $20.79 | $21.02 | $20.64 | $20.69 | $18.81 | 9,332 |
| 2020-06-16 | $21.18 | $21.47 | $20.86 | $21.02 | $19.11 | 10,675 |
| 2020-06-15 | $19.91 | $20.75 | $19.90 | $20.54 | $18.68 | 16,115 |
| 2020-06-12 | $21.97 | $21.97 | $20.11 | $20.44 | $18.58 | 13,871 |
| 2020-06-11 | $21.97 | $21.97 | $20.99 | $20.99 | $19.08 | 19,259 |
| 2020-06-10 | $22.42 | $22.94 | $21.74 | $22.94 | $20.86 | 18,123 |
| 2020-06-09 | $21.96 | $23.01 | $21.60 | $22.72 | $20.66 | 14,563 |
| 2020-06-08 | $21.23 | $22.50 | $21.08 | $22.25 | $20.23 | 15,580 |
| 2020-06-05 | $20.43 | $20.90 | $20.22 | $20.90 | $19.00 | 15,197 |
| 2020-06-04 | $19.68 | $20.18 | $19.51 | $19.69 | $17.90 | 16,227 |
| 2020-06-03 | $19.48 | $20.00 | $18.43 | $19.97 | $18.16 | 22,745 |
| 2020-06-02 | $19.04 | $19.21 | $18.64 | $19.18 | $17.44 | 5,864 |
| 2020-06-01 | $18.92 | $19.09 | $18.42 | $18.42 | $16.75 | 16,022 |
| 2020-05-29 | $18.88 | $18.88 | $18.32 | $18.67 | $16.98 | 13,485 |
| 2020-05-28 | $19.77 | $19.77 | $18.75 | $18.75 | $17.05 | 7,981 |
| 2020-05-27 | $19.50 | $19.80 | $19.32 | $19.80 | $17.77 | 15,203 |
| 2020-05-26 | $19.44 | $19.44 | $18.98 | $19.31 | $17.34 | 21,387 |
| 2020-05-22 | $18.73 | $18.85 | $18.34 | $18.69 | $16.78 | 16,017 |
| 2020-05-21 | $18.81 | $18.86 | $18.58 | $18.73 | $16.81 | 18,858 |
| 2020-05-20 | $18.14 | $19.00 | $18.14 | $18.86 | $16.93 | 12,632 |
| 2020-05-19 | $17.97 | $18.20 | $17.69 | $17.89 | $16.06 | 20,917 |
| 2020-05-18 | $18.96 | $19.41 | $18.24 | $18.25 | $16.38 | 26,896 |
| 2020-05-15 | $18.19 | $18.54 | $18.09 | $18.14 | $16.28 | 11,957 |
| 2020-05-14 | $17.61 | $18.52 | $17.61 | $18.23 | $16.37 | 26,309 |
| 2020-05-13 | $17.78 | $18.17 | $17.68 | $18.10 | $16.25 | 29,961 |
| 2020-05-12 | $18.44 | $18.44 | $17.50 | $17.50 | $15.71 | 23,273 |
| 2020-05-11 | $19.69 | $19.69 | $18.01 | $18.13 | $16.28 | 19,689 |
| 2020-05-08 | $18.98 | $20.26 | $18.79 | $19.95 | $17.91 | 27,600 |
| 2020-05-07 | $18.79 | $18.79 | $18.30 | $18.77 | $16.85 | 10,940 |
| 2020-05-06 | $18.10 | $18.45 | $17.87 | $18.45 | $16.56 | 14,290 |
| 2020-05-05 | $18.30 | $18.34 | $17.77 | $17.77 | $15.95 | 10,401 |
| 2020-05-04 | $18.59 | $19.43 | $17.76 | $18.09 | $16.24 | 9,501 |
| 2020-05-01 | $18.88 | $19.18 | $18.29 | $18.72 | $16.81 | 11,749 |
| 2020-04-30 | $19.91 | $20.13 | $19.00 | $19.03 | $17.08 | 10,771 |
| 2020-04-29 | $20.13 | $20.50 | $19.86 | $19.90 | $17.86 | 22,995 |
| 2020-04-28 | $20.04 | $20.11 | $19.32 | $19.32 | $17.34 | 15,352 |
| 2020-04-27 | $18.77 | $19.83 | $18.77 | $19.45 | $17.46 | 13,552 |
| 2020-04-24 | $17.82 | $18.49 | $17.68 | $18.49 | $16.60 | 9,282 |
| 2020-04-23 | $17.80 | $18.08 | $17.66 | $17.90 | $16.07 | 17,234 |
| 2020-04-22 | $18.21 | $18.27 | $17.61 | $17.90 | $16.07 | 9,422 |
| 2020-04-21 | $18.12 | $18.49 | $17.90 | $18.05 | $16.20 | 10,150 |
| 2020-04-20 | $19.00 | $19.58 | $18.28 | $18.41 | $16.53 | 12,027 |
| 2020-04-17 | $18.66 | $20.01 | $18.66 | $19.37 | $17.39 | 20,791 |
| 2020-04-16 | $18.35 | $18.39 | $17.88 | $18.21 | $16.35 | 30,665 |
| 2020-04-15 | $18.00 | $18.95 | $18.00 | $18.31 | $16.44 | 25,574 |
| 2020-04-14 | $19.65 | $19.72 | $18.00 | $18.00 | $16.16 | 21,254 |
| 2020-04-13 | $19.80 | $19.80 | $18.92 | $19.01 | $17.07 | 12,702 |
| 2020-04-09 | $18.80 | $19.83 | $18.80 | $19.83 | $17.80 | 14,119 |
| 2020-04-08 | $18.81 | $19.00 | $18.31 | $18.65 | $16.74 | 21,778 |
| 2020-04-07 | $19.95 | $20.22 | $18.33 | $18.43 | $16.55 | 27,322 |
| 2020-04-06 | $18.61 | $19.89 | $18.61 | $19.88 | $17.85 | 16,602 |
| 2020-04-03 | $19.71 | $19.72 | $18.00 | $18.24 | $16.37 | 36,613 |
| 2020-04-02 | $18.94 | $20.29 | $18.56 | $20.29 | $18.21 | 18,131 |
| 2020-04-01 | $18.79 | $19.79 | $18.56 | $18.85 | $16.92 | 21,162 |
| 2020-03-31 | $20.33 | $21.06 | $19.52 | $20.17 | $18.11 | 28,925 |
| 2020-03-30 | $19.99 | $21.18 | $19.94 | $20.78 | $18.65 | 15,120 |
| 2020-03-27 | $20.93 | $21.57 | $20.47 | $20.48 | $18.39 | 13,131 |
| 2020-03-26 | $20.18 | $22.00 | $20.18 | $22.00 | $19.75 | 15,606 |
| 2020-03-25 | $18.84 | $20.52 | $18.84 | $19.72 | $17.70 | 13,940 |
| 2020-03-24 | $17.30 | $20.01 | $17.07 | $18.80 | $16.88 | 17,904 |
| 2020-03-23 | $17.28 | $17.39 | $16.20 | $16.88 | $15.15 | 17,400 |
| 2020-03-20 | $17.00 | $18.80 | $17.00 | $17.00 | $15.26 | 37,581 |
| 2020-03-19 | $18.00 | $18.46 | $16.20 | $17.27 | $15.50 | 63,771 |
| 2020-03-18 | $23.99 | $23.99 | $17.00 | $17.00 | $15.05 | 35,739 |
| 2020-03-17 | $21.67 | $24.59 | $20.50 | $24.59 | $21.77 | 39,557 |
| 2020-03-16 | $20.64 | $21.47 | $19.24 | $20.80 | $18.42 | 45,725 |
| 2020-03-13 | $17.20 | $20.74 | $17.20 | $20.73 | $18.35 | 21,144 |
| 2020-03-12 | $19.25 | $19.25 | $15.40 | $16.48 | $14.59 | 37,029 |
| 2020-03-11 | $19.81 | $21.01 | $19.50 | $19.50 | $17.27 | 24,010 |
| 2020-03-10 | $21.39 | $22.94 | $19.50 | $19.81 | $17.54 | 20,567 |
| 2020-03-09 | $21.50 | $21.61 | $20.51 | $21.00 | $18.59 | 29,657 |
| 2020-03-06 | $21.50 | $22.60 | $21.50 | $21.99 | $19.47 | 9,813 |
| 2020-03-05 | $22.46 | $22.80 | $21.55 | $21.70 | $19.21 | 23,765 |
| 2020-03-04 | $22.56 | $22.95 | $22.28 | $22.95 | $20.32 | 14,031 |
| 2020-03-03 | $22.53 | $23.34 | $22.07 | $22.43 | $19.86 | 12,961 |
| 2020-03-02 | $22.16 | $22.75 | $22.16 | $22.51 | $19.93 | 23,397 |
| 2020-02-28 | $21.85 | $22.50 | $21.85 | $21.94 | $19.43 | 34,810 |
| 2020-02-27 | $22.17 | $22.46 | $21.71 | $21.85 | $19.35 | 42,781 |
| 2020-02-26 | $22.30 | $23.39 | $22.30 | $22.66 | $20.06 | 23,921 |
| 2020-02-25 | $22.67 | $22.71 | $22.04 | $22.30 | $19.74 | 16,061 |
| 2020-02-24 | $22.55 | $23.05 | $22.50 | $22.58 | $19.99 | 9,798 |
| 2020-02-21 | $23.05 | $23.33 | $22.74 | $22.86 | $20.24 | 7,967 |
| 2020-02-20 | $23.10 | $23.33 | $23.05 | $23.05 | $20.41 | 6,230 |
| 2020-02-19 | $23.40 | $23.57 | $23.16 | $23.16 | $20.51 | 6,024 |
| 2020-02-18 | $23.49 | $23.58 | $23.20 | $23.47 | $20.78 | 7,727 |
| 2020-02-14 | $23.96 | $24.10 | $23.50 | $23.50 | $20.81 | 9,253 |
| 2020-02-13 | $23.85 | $23.98 | $23.42 | $23.98 | $21.23 | 8,198 |
| 2020-02-12 | $24.10 | $24.45 | $23.59 | $23.75 | $21.03 | 8,888 |
| 2020-02-11 | $23.84 | $24.15 | $23.49 | $24.15 | $21.38 | 10,526 |
| 2020-02-10 | $23.75 | $23.89 | $22.38 | $23.60 | $20.90 | 19,792 |
| 2020-02-07 | $24.10 | $24.10 | $23.65 | $23.65 | $20.94 | 7,622 |
| 2020-02-06 | $24.20 | $24.52 | $24.10 | $24.10 | $21.34 | 12,037 |
| 2020-02-05 | $24.09 | $24.35 | $23.98 | $24.04 | $21.29 | 16,014 |
| 2020-02-04 | $23.50 | $24.32 | $23.50 | $23.82 | $21.09 | 15,345 |
| 2020-02-03 | $22.70 | $23.41 | $22.70 | $23.25 | $20.59 | 12,330 |
| 2020-01-31 | $23.17 | $23.25 | $22.56 | $22.65 | $20.05 | 19,622 |
| 2020-01-30 | $23.37 | $23.37 | $22.90 | $23.16 | $20.51 | 12,461 |
| 2020-01-29 | $23.89 | $24.03 | $23.35 | $23.46 | $20.77 | 7,363 |
| 2020-01-28 | $24.13 | $24.19 | $23.82 | $23.93 | $21.19 | 5,271 |
| 2020-01-27 | $23.76 | $24.28 | $23.76 | $23.90 | $21.16 | 8,817 |
| 2020-01-24 | $24.27 | $24.59 | $23.78 | $24.10 | $21.34 | 16,433 |
| 2020-01-23 | $24.06 | $24.62 | $23.52 | $24.14 | $21.37 | 21,388 |
| 2020-01-22 | $23.70 | $24.34 | $23.70 | $24.16 | $21.39 | 19,054 |
| 2020-01-21 | $23.30 | $23.73 | $23.25 | $23.44 | $20.75 | 19,563 |
| 2020-01-17 | $23.76 | $23.76 | $23.05 | $23.30 | $20.63 | 17,435 |
| 2020-01-16 | $23.22 | $23.74 | $23.05 | $23.44 | $20.75 | 13,634 |
| 2020-01-15 | $23.70 | $24.82 | $22.77 | $22.94 | $20.31 | 13,052 |
| 2020-01-14 | $24.16 | $24.43 | $23.56 | $23.56 | $20.86 | 24,951 |
| 2020-01-13 | $24.02 | $24.50 | $23.87 | $24.21 | $21.44 | 17,199 |
| 2020-01-10 | $24.16 | $24.16 | $23.74 | $23.94 | $21.20 | 14,273 |
| 2020-01-09 | $24.25 | $24.50 | $24.08 | $24.12 | $21.36 | 9,236 |
| 2020-01-08 | $23.80 | $24.69 | $23.80 | $24.17 | $21.40 | 14,009 |
| 2020-01-07 | $25.63 | $25.63 | $23.54 | $23.58 | $20.88 | 21,087 |
| 2020-01-06 | $25.50 | $25.94 | $25.11 | $25.74 | $22.79 | 13,293 |
| 2020-01-03 | $26.04 | $26.25 | $25.53 | $25.54 | $22.61 | 16,311 |
| 2020-01-02 | $26.45 | $26.66 | $26.11 | $26.39 | $23.37 | 9,973 |
| 2019-12-31 | $26.34 | $26.72 | $26.32 | $26.45 | $23.42 | 6,746 |
| 2019-12-30 | $26.52 | $26.60 | $26.26 | $26.42 | $23.39 | 14,062 |
| 2019-12-27 | $26.34 | $26.55 | $26.29 | $26.55 | $23.51 | 7,775 |
| 2019-12-26 | $26.02 | $26.55 | $25.95 | $26.55 | $23.51 | 10,796 |
| 2019-12-24 | $26.04 | $26.32 | $26.00 | $26.00 | $23.02 | 3,486 |
| 2019-12-23 | $26.28 | $26.28 | $25.89 | $26.15 | $23.15 | 10,391 |
| 2019-12-20 | $26.04 | $26.39 | $25.69 | $26.39 | $23.37 | 24,743 |
| 2019-12-19 | $26.20 | $26.45 | $25.76 | $25.85 | $22.89 | 7,793 |
| 2019-12-18 | $26.30 | $26.47 | $25.97 | $26.07 | $23.08 | 7,624 |
| 2019-12-17 | $26.13 | $26.40 | $25.67 | $26.16 | $23.16 | 7,451 |
| 2019-12-16 | $25.99 | $26.29 | $25.99 | $26.24 | $23.23 | 6,455 |
| 2019-12-13 | $25.24 | $25.87 | $25.24 | $25.87 | $22.91 | 10,871 |
| 2019-12-12 | $24.99 | $25.48 | $24.79 | $25.48 | $22.56 | 10,893 |
| 2019-12-11 | $24.80 | $25.00 | $24.71 | $25.00 | $22.14 | 6,020 |
| 2019-12-10 | $24.44 | $24.75 | $24.44 | $24.75 | $21.91 | 9,265 |
| 2019-12-09 | $24.51 | $24.74 | $24.17 | $24.42 | $21.62 | 10,613 |
| 2019-12-06 | $24.47 | $24.79 | $24.40 | $24.59 | $21.77 | 13,640 |
| 2019-12-05 | $24.37 | $24.41 | $24.10 | $24.18 | $21.41 | 10,645 |
| 2019-12-04 | $24.56 | $24.67 | $24.29 | $24.29 | $21.51 | 14,685 |
| 2019-12-03 | $24.36 | $24.48 | $23.95 | $24.28 | $21.50 | 8,841 |
| 2019-12-02 | $24.72 | $24.72 | $24.18 | $24.52 | $21.71 | 6,591 |
| 2019-11-29 | $24.76 | $24.76 | $24.55 | $24.55 | $21.74 | 2,970 |
| 2019-11-27 | $24.81 | $24.90 | $24.32 | $24.77 | $21.93 | 7,473 |
| 2019-11-26 | $24.70 | $25.12 | $24.70 | $24.91 | $21.84 | 6,667 |
| 2019-11-25 | $23.41 | $24.97 | $23.40 | $24.76 | $21.71 | 13,524 |
| 2019-11-22 | $23.12 | $23.75 | $23.09 | $23.19 | $20.34 | 10,951 |
| 2019-11-21 | $23.89 | $23.90 | $23.04 | $23.21 | $20.35 | 11,206 |
| 2019-11-20 | $24.26 | $24.30 | $23.76 | $23.76 | $20.84 | 14,981 |
| 2019-11-19 | $24.50 | $24.70 | $24.09 | $24.24 | $21.26 | 7,962 |
| 2019-11-18 | $24.76 | $24.81 | $24.07 | $24.36 | $21.36 | 5,824 |
| 2019-11-15 | $25.10 | $25.10 | $24.77 | $24.77 | $21.72 | 10,349 |
| 2019-11-14 | $25.11 | $25.11 | $24.67 | $24.95 | $21.88 | 7,948 |
| 2019-11-13 | $25.65 | $25.75 | $25.07 | $25.28 | $22.17 | 7,129 |
| 2019-11-12 | $25.72 | $26.24 | $25.52 | $25.64 | $22.48 | 6,886 |
| 2019-11-11 | $25.67 | $25.86 | $25.51 | $25.62 | $22.47 | 10,559 |
| 2019-11-08 | $25.29 | $25.67 | $25.09 | $25.67 | $22.51 | 12,607 |
| 2019-11-07 | $24.59 | $25.37 | $24.59 | $25.05 | $21.97 | 8,286 |
| 2019-11-06 | $25.20 | $25.68 | $24.13 | $24.46 | $21.45 | 13,345 |
| 2019-11-05 | $25.54 | $25.54 | $24.99 | $25.33 | $22.21 | 7,277 |
| 2019-11-04 | $25.29 | $25.51 | $25.18 | $25.51 | $22.37 | 5,383 |
| 2019-11-01 | $24.73 | $25.28 | $24.73 | $25.28 | $22.17 | 7,946 |
| 2019-10-31 | $24.96 | $24.96 | $24.47 | $24.67 | $21.63 | 8,495 |
| 2019-10-30 | $24.87 | $25.00 | $24.77 | $25.00 | $21.92 | 4,395 |
| 2019-10-29 | $24.74 | $25.25 | $24.72 | $25.08 | $21.99 | 9,053 |
| 2019-10-28 | $24.90 | $25.17 | $24.44 | $24.79 | $21.74 | 7,838 |
| 2019-10-25 | $24.50 | $24.97 | $24.40 | $24.65 | $21.62 | 7,905 |
| 2019-10-24 | $24.66 | $24.74 | $24.37 | $24.53 | $21.51 | 13,006 |
| 2019-10-23 | $24.81 | $24.89 | $24.30 | $24.61 | $21.58 | 8,132 |
| 2019-10-22 | $24.96 | $25.18 | $24.72 | $24.72 | $21.68 | 11,509 |
| 2019-10-21 | $24.90 | $25.31 | $24.73 | $25.20 | $22.10 | 14,806 |
| 2019-10-18 | $24.45 | $25.30 | $24.41 | $24.74 | $21.70 | 14,485 |
| 2019-10-17 | $24.55 | $25.08 | $24.55 | $24.62 | $21.59 | 10,760 |
| 2019-10-16 | $24.60 | $25.02 | $24.51 | $24.51 | $21.49 | 13,363 |
| 2019-10-15 | $24.05 | $24.82 | $24.04 | $24.61 | $21.58 | 12,465 |
| 2019-10-14 | $24.25 | $24.62 | $24.04 | $24.04 | $21.08 | 8,135 |
| 2019-10-11 | $24.19 | $24.99 | $24.19 | $24.64 | $21.61 | 13,721 |
| 2019-10-10 | $23.08 | $23.96 | $23.08 | $23.84 | $20.91 | 12,859 |
| 2019-10-09 | $22.25 | $23.27 | $22.18 | $22.95 | $20.13 | 13,496 |
| 2019-10-08 | $21.87 | $22.38 | $21.87 | $22.03 | $19.32 | 10,319 |
| 2019-10-07 | $22.18 | $22.60 | $21.85 | $21.94 | $19.24 | 30,863 |
| 2019-10-04 | $21.90 | $22.24 | $21.90 | $22.08 | $19.36 | 16,485 |
| 2019-10-03 | $22.24 | $22.39 | $21.80 | $21.90 | $19.20 | 17,225 |
| 2019-10-02 | $22.51 | $22.67 | $22.09 | $22.25 | $19.51 | 38,267 |
| 2019-10-01 | $22.78 | $23.50 | $22.51 | $22.60 | $19.82 | 30,172 |
| 2019-09-30 | $22.76 | $23.16 | $22.61 | $22.61 | $19.83 | 33,187 |
| 2019-09-27 | $23.10 | $23.10 | $22.71 | $22.76 | $19.96 | 17,897 |
| 2019-09-26 | $23.00 | $23.00 | $22.60 | $22.69 | $19.90 | 23,387 |
| 2019-09-25 | $23.10 | $23.37 | $22.86 | $22.86 | $20.05 | 26,416 |
| 2019-09-24 | $24.31 | $24.31 | $23.00 | $23.00 | $20.17 | 29,370 |
| 2019-09-23 | $23.99 | $24.51 | $23.64 | $24.31 | $21.32 | 13,739 |
| 2019-09-20 | $24.80 | $24.86 | $23.32 | $24.02 | $21.06 | 41,926 |
| 2019-09-19 | $25.01 | $25.12 | $24.50 | $24.87 | $21.81 | 12,213 |
| 2019-09-18 | $25.60 | $25.60 | $25.03 | $25.03 | $21.95 | 9,576 |
| 2019-09-17 | $25.55 | $25.67 | $24.21 | $25.67 | $22.51 | 12,343 |
| 2019-09-16 | $25.69 | $26.30 | $25.55 | $25.55 | $22.41 | 8,017 |
| 2019-09-13 | $26.20 | $26.86 | $26.12 | $26.51 | $23.25 | 12,134 |
| 2019-09-12 | $26.00 | $26.14 | $25.85 | $26.11 | $22.90 | 21,664 |
| 2019-09-11 | $25.49 | $26.24 | $25.25 | $26.04 | $22.84 | 15,049 |
| 2019-09-10 | $24.66 | $25.55 | $24.66 | $25.49 | $22.35 | 10,436 |
| 2019-09-09 | $24.42 | $24.75 | $24.40 | $24.75 | $21.70 | 12,780 |
| 2019-09-06 | $24.88 | $25.10 | $24.29 | $24.38 | $21.38 | 13,737 |
| 2019-09-05 | $25.24 | $25.30 | $24.55 | $25.00 | $21.92 | 9,655 |
| 2019-09-04 | $24.67 | $25.12 | $24.41 | $24.85 | $21.79 | 4,479 |
| 2019-09-03 | $24.28 | $24.86 | $24.16 | $24.30 | $21.31 | 8,440 |
| 2019-08-30 | $24.84 | $24.84 | $24.41 | $24.53 | $21.51 | 4,709 |
| 2019-08-29 | $25.38 | $25.64 | $24.59 | $24.59 | $21.56 | 9,763 |
| 2019-08-28 | $24.40 | $25.10 | $24.09 | $25.05 | $21.97 | 11,026 |
| 2019-08-27 | $24.64 | $25.01 | $24.39 | $24.68 | $21.44 | 15,320 |
| 2019-08-26 | $23.50 | $24.67 | $23.47 | $24.63 | $21.39 | 19,427 |
| 2019-08-23 | $23.87 | $24.78 | $23.38 | $23.38 | $20.31 | 22,675 |
| 2019-08-22 | $23.71 | $24.93 | $23.71 | $24.74 | $21.49 | 12,411 |
| 2019-08-21 | $23.42 | $24.24 | $23.40 | $24.00 | $20.85 | 7,670 |
| 2019-08-20 | $24.00 | $24.24 | $23.35 | $23.41 | $20.33 | 9,469 |
| 2019-08-19 | $23.84 | $24.32 | $23.77 | $24.04 | $20.88 | 8,840 |
| 2019-08-16 | $22.95 | $23.74 | $22.95 | $23.74 | $20.62 | 18,700 |
| 2019-08-15 | $23.60 | $23.89 | $22.72 | $22.81 | $19.81 | 16,570 |
| 2019-08-14 | $23.93 | $23.93 | $23.35 | $23.38 | $20.31 | 19,275 |
| 2019-08-13 | $24.27 | $25.11 | $24.24 | $24.40 | $21.19 | 12,591 |
| 2019-08-12 | $24.50 | $24.50 | $24.11 | $24.11 | $20.94 | 7,506 |
| 2019-08-09 | $24.77 | $25.06 | $24.31 | $24.31 | $21.12 | 5,495 |
| 2019-08-08 | $24.38 | $25.09 | $24.38 | $24.81 | $21.55 | 19,405 |
| 2019-08-07 | $24.89 | $25.11 | $24.00 | $24.58 | $21.35 | 15,568 |
| 2019-08-06 | $25.50 | $25.87 | $25.33 | $25.64 | $22.27 | 3,905 |
| 2019-08-05 | $25.09 | $25.74 | $25.09 | $25.50 | $22.15 | 9,407 |
| 2019-08-02 | $26.23 | $26.73 | $26.00 | $26.31 | $22.85 | 8,927 |
| 2019-08-01 | $27.85 | $27.85 | $26.20 | $26.22 | $22.77 | 13,619 |
| 2019-07-31 | $27.00 | $27.90 | $27.00 | $27.52 | $23.90 | 18,199 |
| 2019-07-30 | $26.89 | $27.02 | $26.69 | $26.89 | $23.36 | 7,027 |
| 2019-07-29 | $26.42 | $26.93 | $25.44 | $26.84 | $23.31 | 6,251 |
| 2019-07-26 | $26.58 | $27.07 | $26.24 | $26.75 | $23.24 | 7,723 |
| 2019-07-25 | $26.89 | $26.89 | $26.35 | $26.66 | $23.16 | 4,952 |
| 2019-07-24 | $26.19 | $26.90 | $25.60 | $26.65 | $23.15 | 8,933 |
| 2019-07-23 | $25.04 | $26.38 | $24.60 | $26.19 | $22.75 | 16,693 |
| 2019-07-22 | $23.77 | $25.23 | $23.77 | $25.23 | $21.91 | 43,114 |
| 2019-07-19 | $23.72 | $24.06 | $23.68 | $23.77 | $20.65 | 25,981 |
| 2019-07-18 | $23.13 | $23.80 | $23.13 | $23.76 | $20.64 | 21,872 |
| 2019-07-17 | $23.00 | $24.92 | $22.99 | $23.13 | $20.09 | 88,538 |
| 2019-07-16 | $23.35 | $23.41 | $23.08 | $23.08 | $20.05 | 30,820 |
| 2019-07-15 | $24.78 | $25.00 | $22.66 | $23.35 | $20.28 | 37,191 |
| 2019-07-12 | $25.13 | $25.56 | $24.01 | $24.74 | $21.49 | 56,724 |
| 2019-07-11 | $25.70 | $25.77 | $25.00 | $25.13 | $21.83 | 13,246 |
| 2019-07-10 | $26.10 | $26.81 | $25.62 | $25.67 | $22.30 | 8,646 |
| 2019-07-09 | $26.42 | $26.62 | $26.05 | $26.05 | $22.63 | 9,163 |
| 2019-07-08 | $26.50 | $26.73 | $26.36 | $26.49 | $23.01 | 8,162 |
| 2019-07-05 | $26.73 | $26.85 | $26.66 | $26.66 | $23.16 | 2,842 |
| 2019-07-03 | $27.05 | $27.05 | $26.63 | $26.96 | $23.42 | 3,363 |
| 2019-07-02 | $27.03 | $27.12 | $26.88 | $27.05 | $23.50 | 3,083 |
| 2019-07-01 | $26.92 | $27.33 | $26.60 | $26.94 | $23.40 | 12,092 |
| 2019-06-28 | $26.02 | $26.74 | $25.79 | $26.71 | $23.20 | 34,735 |
| 2019-06-27 | $25.91 | $26.25 | $25.51 | $25.78 | $22.39 | 14,554 |
| 2019-06-26 | $26.15 | $26.17 | $25.63 | $25.65 | $22.28 | 13,154 |
| 2019-06-25 | $26.33 | $26.33 | $25.92 | $26.15 | $22.71 | 8,464 |
| 2019-06-24 | $25.92 | $26.52 | $25.92 | $26.33 | $22.87 | 7,337 |
| 2019-06-21 | $25.71 | $26.49 | $25.50 | $25.92 | $22.51 | 27,012 |
| 2019-06-20 | $26.74 | $26.74 | $25.78 | $25.95 | $22.54 | 13,745 |
| 2019-06-19 | $26.05 | $26.51 | $25.70 | $26.45 | $22.97 | 4,410 |
| 2019-06-18 | $26.72 | $26.72 | $25.70 | $26.00 | $22.58 | 10,023 |
| 2019-06-17 | $25.28 | $25.91 | $25.25 | $25.70 | $22.32 | 8,867 |
| 2019-06-14 | $26.01 | $26.49 | $25.12 | $25.46 | $22.11 | 12,256 |
| 2019-06-13 | $26.59 | $26.59 | $25.87 | $26.22 | $22.77 | 4,908 |
| 2019-06-12 | $26.09 | $26.17 | $25.81 | $25.81 | $22.42 | 1,669 |
| 2019-06-11 | $26.53 | $26.74 | $25.78 | $26.38 | $22.91 | 8,456 |
| 2019-06-10 | $26.12 | $26.59 | $25.76 | $26.36 | $22.90 | 9,050 |
| 2019-06-07 | $25.73 | $26.34 | $25.73 | $25.89 | $22.49 | 6,396 |
| 2019-06-06 | $25.77 | $26.04 | $25.72 | $25.75 | $22.37 | 3,331 |
| 2019-06-05 | $26.61 | $26.61 | $25.72 | $25.94 | $22.53 | 5,324 |
| 2019-06-04 | $25.44 | $26.32 | $25.06 | $26.21 | $22.77 | 9,503 |
| 2019-06-03 | $25.20 | $25.87 | $25.20 | $25.22 | $21.91 | 11,169 |
| 2019-05-31 | $25.57 | $25.57 | $25.01 | $25.02 | $21.73 | 13,635 |
| 2019-05-30 | $25.90 | $26.04 | $25.31 | $25.35 | $22.02 | 15,875 |
| 2019-05-29 | $27.18 | $27.18 | $25.39 | $25.50 | $21.94 | 16,351 |
| 2019-05-28 | $27.48 | $27.94 | $26.88 | $26.88 | $23.13 | 5,171 |
| 2019-05-24 | $26.74 | $27.69 | $26.74 | $27.29 | $23.48 | 7,064 |
| 2019-05-23 | $26.75 | $27.15 | $26.40 | $26.60 | $22.89 | 11,260 |
| 2019-05-22 | $28.39 | $28.39 | $26.17 | $26.51 | $22.81 | 11,101 |
| 2019-05-21 | $28.75 | $29.50 | $28.04 | $28.65 | $24.65 | 11,942 |
| 2019-05-20 | $28.58 | $29.20 | $28.57 | $28.83 | $24.81 | 12,184 |
| 2019-05-17 | $29.35 | $29.45 | $29.29 | $29.45 | $25.34 | 3,096 |
| 2019-05-16 | $29.50 | $29.81 | $29.07 | $29.46 | $25.35 | 8,888 |
| 2019-05-15 | $29.65 | $29.65 | $29.16 | $29.32 | $25.23 | 3,289 |
| 2019-05-14 | $30.46 | $31.50 | $29.11 | $29.40 | $25.30 | 13,232 |
| 2019-05-13 | $32.22 | $32.22 | $30.53 | $30.53 | $26.27 | 8,264 |
| 2019-05-10 | $33.70 | $33.70 | $32.48 | $32.60 | $28.05 | 7,835 |
| 2019-05-09 | $33.53 | $34.09 | $33.53 | $33.78 | $29.07 | 4,542 |
| 2019-05-08 | $33.69 | $34.04 | $33.54 | $33.60 | $28.91 | 8,023 |
| 2019-05-07 | $33.11 | $33.74 | $33.11 | $33.26 | $28.62 | 9,148 |
| 2019-05-06 | $33.82 | $33.82 | $33.38 | $33.38 | $28.72 | 4,619 |
| 2019-05-03 | $33.93 | $34.18 | $33.74 | $34.18 | $29.41 | 9,812 |
| 2019-05-02 | $34.01 | $34.01 | $33.67 | $33.86 | $29.14 | 4,048 |
| 2019-05-01 | $34.17 | $34.20 | $33.83 | $33.83 | $29.11 | 9,594 |
| 2019-04-30 | $34.26 | $34.44 | $33.84 | $34.31 | $29.52 | 17,351 |
| 2019-04-29 | $33.95 | $34.28 | $33.74 | $34.15 | $29.38 | 7,867 |
| 2019-04-26 | $33.72 | $34.00 | $33.37 | $33.97 | $29.23 | 7,314 |
| 2019-04-25 | $33.95 | $33.99 | $33.65 | $33.69 | $28.99 | 8,083 |
| 2019-04-24 | $34.15 | $34.33 | $33.99 | $33.99 | $29.25 | 7,282 |
| 2019-04-23 | $33.60 | $34.15 | $33.31 | $34.15 | $29.38 | 7,670 |
| 2019-04-22 | $33.66 | $33.85 | $33.32 | $33.72 | $29.01 | 10,791 |
| 2019-04-18 | $33.60 | $33.90 | $33.36 | $33.90 | $29.17 | 6,865 |
| 2019-04-17 | $33.85 | $34.04 | $32.75 | $33.84 | $29.12 | 7,491 |
| 2019-04-16 | $33.58 | $33.95 | $33.30 | $33.56 | $28.88 | 7,023 |
| 2019-04-15 | $33.13 | $34.10 | $33.10 | $33.33 | $28.68 | 6,770 |
| 2019-04-12 | $32.95 | $33.13 | $32.26 | $33.13 | $28.51 | 12,295 |
| 2019-04-11 | $32.99 | $33.00 | $32.62 | $32.94 | $28.34 | 3,044 |
| 2019-04-10 | $32.98 | $33.00 | $32.23 | $33.00 | $28.40 | 10,669 |
| 2019-04-09 | $33.25 | $33.85 | $32.61 | $32.90 | $28.31 | 15,340 |
| 2019-04-08 | $32.41 | $33.64 | $32.41 | $33.46 | $28.79 | 10,926 |
| 2019-04-05 | $33.17 | $33.53 | $32.82 | $33.28 | $28.64 | 13,454 |
| 2019-04-04 | $32.25 | $33.26 | $31.32 | $33.00 | $28.40 | 11,014 |
| 2019-04-03 | $32.14 | $32.40 | $31.55 | $32.30 | $27.79 | 9,496 |
| 2019-04-02 | $31.45 | $32.00 | $31.03 | $32.00 | $27.53 | 31,013 |
| 2019-04-01 | $30.96 | $31.70 | $30.85 | $31.55 | $27.15 | 10,071 |
| 2019-03-29 | $30.97 | $31.70 | $30.56 | $30.96 | $26.64 | 19,414 |
| 2019-03-28 | $32.22 | $32.22 | $31.33 | $31.56 | $27.16 | 13,845 |
| 2019-03-27 | $32.30 | $32.38 | $31.90 | $32.32 | $27.81 | 12,732 |
| 2019-03-26 | $32.12 | $32.46 | $32.02 | $32.30 | $27.79 | 13,398 |
| 2019-03-25 | $31.85 | $32.55 | $31.85 | $32.39 | $27.87 | 8,554 |
| 2019-03-22 | $32.16 | $32.27 | $31.22 | $31.93 | $27.47 | 24,407 |
| 2019-03-21 | $32.05 | $32.90 | $30.41 | $32.15 | $27.66 | 35,184 |
| 2019-03-20 | $32.04 | $32.56 | $31.63 | $32.05 | $27.58 | 9,957 |
| 2019-03-19 | $31.99 | $32.59 | $31.71 | $31.91 | $27.46 | 6,603 |
| 2019-03-18 | $31.89 | $32.11 | $30.96 | $31.89 | $27.44 | 17,673 |
| 2019-03-15 | $31.81 | $32.32 | $31.40 | $31.91 | $27.46 | 43,618 |
| 2019-03-14 | $31.41 | $32.22 | $30.25 | $31.89 | $27.44 | 21,732 |
| 2019-03-13 | $32.56 | $32.65 | $32.00 | $32.03 | $27.36 | 17,287 |
| 2019-03-12 | $32.42 | $32.42 | $31.78 | $32.10 | $27.42 | 12,623 |
| 2019-03-11 | $31.57 | $32.92 | $31.57 | $32.38 | $27.66 | 9,078 |
| 2019-03-08 | $31.09 | $31.62 | $30.52 | $31.62 | $27.01 | 36,109 |
| 2019-03-07 | $31.40 | $32.95 | $31.40 | $31.80 | $27.17 | 23,508 |
| 2019-03-06 | $30.30 | $31.69 | $29.80 | $31.26 | $26.71 | 81,436 |
| 2019-03-05 | $29.85 | $30.16 | $28.99 | $28.99 | $24.77 | 53,152 |
| 2019-03-04 | $30.33 | $30.40 | $29.82 | $29.83 | $25.48 | 7,519 |
| 2019-03-01 | $30.35 | $30.98 | $30.18 | $30.40 | $25.97 | 9,154 |
| 2019-02-28 | $30.40 | $30.48 | $30.00 | $30.32 | $25.90 | 13,507 |
| 2019-02-27 | $29.92 | $30.14 | $29.43 | $30.12 | $25.73 | 12,199 |
| 2019-02-26 | $30.17 | $30.62 | $29.99 | $30.11 | $25.72 | 6,099 |
| 2019-02-25 | $30.08 | $30.80 | $29.84 | $29.94 | $25.58 | 14,689 |
| 2019-02-22 | $29.57 | $30.59 | $29.25 | $29.86 | $25.51 | 28,661 |
| 2019-02-21 | $29.20 | $29.62 | $29.09 | $29.37 | $25.09 | 9,166 |
| 2019-02-20 | $29.00 | $29.30 | $29.00 | $29.02 | $24.79 | 11,449 |
| 2019-02-19 | $28.26 | $29.14 | $28.25 | $29.06 | $24.83 | 12,234 |
| 2019-02-15 | $27.66 | $28.50 | $27.66 | $28.49 | $24.34 | 14,155 |
| 2019-02-14 | $27.48 | $27.97 | $27.48 | $27.54 | $23.53 | 8,135 |
| 2019-02-13 | $27.27 | $27.74 | $27.15 | $27.68 | $23.65 | 5,133 |
| 2019-02-12 | $27.34 | $27.38 | $27.17 | $27.38 | $23.39 | 4,901 |
| 2019-02-11 | $27.39 | $27.51 | $27.28 | $27.31 | $23.33 | 7,965 |
| 2019-02-08 | $27.14 | $27.32 | $27.00 | $27.30 | $23.32 | 11,097 |
| 2019-02-07 | $27.21 | $27.33 | $27.16 | $27.17 | $23.21 | 4,680 |
| 2019-02-06 | $27.20 | $27.41 | $27.02 | $27.38 | $23.39 | 6,164 |
| 2019-02-05 | $27.72 | $27.99 | $27.15 | $27.21 | $23.25 | 5,109 |
| 2019-02-04 | $26.93 | $27.90 | $26.93 | $27.47 | $23.47 | 10,715 |
| 2019-02-01 | $27.30 | $28.07 | $26.90 | $27.03 | $23.09 | 11,439 |
| 2019-01-31 | $27.06 | $27.06 | $26.71 | $26.87 | $22.95 | 17,289 |
| 2019-01-30 | $26.90 | $27.41 | $26.90 | $27.21 | $23.25 | 9,706 |
| 2019-01-29 | $27.00 | $27.50 | $26.78 | $26.88 | $22.96 | 16,445 |
| 2019-01-28 | $27.00 | $27.39 | $26.70 | $26.99 | $23.06 | 21,040 |
| 2019-01-25 | $27.46 | $27.64 | $27.02 | $27.17 | $23.21 | 9,510 |
| 2019-01-24 | $27.80 | $28.52 | $27.09 | $27.40 | $23.41 | 13,088 |
| 2019-01-23 | $27.93 | $28.35 | $27.61 | $27.84 | $23.78 | 19,112 |
| 2019-01-22 | $28.21 | $28.71 | $27.53 | $27.94 | $23.87 | 21,576 |
| 2019-01-18 | $28.62 | $28.72 | $28.22 | $28.22 | $24.11 | 21,931 |
| 2019-01-17 | $28.56 | $29.16 | $28.56 | $28.63 | $24.46 | 11,503 |
| 2019-01-16 | $29.00 | $29.00 | $28.28 | $28.43 | $24.29 | 16,262 |
| 2019-01-15 | $28.07 | $29.11 | $28.07 | $28.86 | $24.65 | 22,016 |
| 2019-01-14 | $28.22 | $29.34 | $28.00 | $28.04 | $23.95 | 18,506 |
| 2019-01-11 | $28.51 | $28.93 | $28.19 | $28.35 | $24.22 | 9,765 |
| 2019-01-10 | $28.75 | $29.29 | $28.50 | $28.51 | $24.36 | 20,423 |
| 2019-01-09 | $28.08 | $29.47 | $27.83 | $29.18 | $24.93 | 26,397 |
| 2019-01-08 | $28.65 | $28.69 | $27.83 | $28.08 | $23.99 | 26,482 |
| 2019-01-07 | $28.71 | $28.77 | $27.51 | $28.77 | $24.58 | 29,285 |
| 2019-01-04 | $28.40 | $29.66 | $28.25 | $28.71 | $24.53 | 20,694 |
| 2019-01-03 | $28.65 | $30.78 | $28.26 | $28.37 | $24.24 | 10,670 |
| 2019-01-02 | $29.04 | $29.49 | $28.21 | $29.10 | $24.86 | 38,136 |
| 2018-12-31 | $30.33 | $30.33 | $28.97 | $29.17 | $24.92 | 32,338 |
| 2018-12-28 | $30.55 | $30.55 | $29.59 | $29.60 | $25.29 | 32,950 |
| 2018-12-27 | $29.75 | $31.15 | $29.26 | $30.70 | $26.23 | 7,390 |
| 2018-12-26 | $28.73 | $30.72 | $28.57 | $30.15 | $25.76 | 14,470 |
| 2018-12-24 | $29.99 | $29.99 | $28.15 | $28.54 | $24.38 | 10,614 |
| 2018-12-21 | $30.53 | $30.66 | $29.86 | $29.86 | $25.51 | 43,900 |
| 2018-12-20 | $27.03 | $30.81 | $27.03 | $30.60 | $26.14 | 23,107 |
| 2018-12-19 | $30.06 | $30.85 | $29.20 | $29.84 | $25.49 | 18,833 |
| 2018-12-18 | $30.24 | $30.99 | $30.16 | $30.18 | $25.78 | 7,055 |
| 2018-12-17 | $30.56 | $30.56 | $29.25 | $30.08 | $25.70 | 18,688 |
| 2018-12-14 | $30.72 | $31.17 | $30.42 | $30.56 | $26.11 | 9,620 |
| 2018-12-13 | $31.76 | $31.95 | $30.46 | $30.77 | $26.29 | 14,919 |
| 2018-12-12 | $31.43 | $32.90 | $30.57 | $31.95 | $27.29 | 14,030 |
| 2018-12-11 | $30.68 | $31.66 | $30.68 | $31.40 | $26.82 | 19,263 |
| 2018-12-10 | $30.38 | $31.17 | $30.30 | $31.14 | $26.60 | 17,650 |
| 2018-12-07 | $31.46 | $31.88 | $29.92 | $30.50 | $26.06 | 27,770 |
| 2018-12-06 | $32.10 | $32.47 | $31.62 | $31.62 | $27.01 | 11,698 |
| 2018-12-04 | $32.78 | $33.75 | $31.97 | $31.98 | $27.32 | 12,869 |
| 2018-12-03 | $33.56 | $34.46 | $33.10 | $33.56 | $28.67 | 10,371 |
| 2018-11-30 | $33.18 | $33.98 | $32.75 | $33.12 | $28.29 | 16,773 |
| 2018-11-29 | $33.50 | $33.50 | $33.15 | $33.21 | $28.18 | 4,916 |
| 2018-11-28 | $32.95 | $33.81 | $32.95 | $33.60 | $28.51 | 7,869 |
| 2018-11-27 | $33.36 | $33.57 | $32.92 | $32.95 | $27.95 | 5,493 |
| 2018-11-26 | $33.52 | $33.52 | $33.14 | $33.36 | $28.30 | 7,303 |
| 2018-11-23 | $33.50 | $33.50 | $33.50 | $33.50 | $28.42 | 1,748 |
| 2018-11-21 | $33.24 | $33.82 | $32.89 | $33.29 | $28.24 | 17,635 |
| 2018-11-20 | $33.32 | $33.48 | $32.04 | $33.23 | $28.19 | 10,003 |
| 2018-11-19 | $33.48 | $34.00 | $33.48 | $33.71 | $28.60 | 9,323 |
| 2018-11-16 | $33.20 | $33.84 | $31.50 | $33.50 | $28.42 | 11,353 |
| 2018-11-15 | $33.50 | $33.85 | $33.03 | $33.11 | $28.09 | 14,687 |
| 2018-11-14 | $34.10 | $34.10 | $33.42 | $33.42 | $28.35 | 6,936 |
| 2018-11-13 | $33.15 | $33.98 | $32.54 | $33.88 | $28.74 | 12,036 |
| 2018-11-12 | $33.50 | $33.91 | $33.09 | $33.47 | $28.40 | 11,691 |
| 2018-11-09 | $33.61 | $33.87 | $33.46 | $33.46 | $28.39 | 9,884 |
| 2018-11-08 | $33.16 | $33.63 | $33.16 | $33.46 | $28.39 | 4,264 |
| 2018-11-07 | $31.50 | $33.13 | $31.50 | $32.96 | $27.96 | 9,267 |
| 2018-11-06 | $32.41 | $33.06 | $32.29 | $32.83 | $27.85 | 7,591 |
| 2018-11-05 | $32.16 | $33.43 | $32.16 | $32.51 | $27.58 | 16,739 |
| 2018-11-02 | $31.95 | $33.21 | $31.76 | $31.88 | $27.05 | 16,207 |
| 2018-11-01 | $31.79 | $32.53 | $31.79 | $32.06 | $27.20 | 13,109 |
| 2018-10-31 | $32.39 | $32.63 | $31.50 | $31.64 | $26.84 | 12,784 |
| 2018-10-30 | $31.94 | $32.65 | $31.75 | $31.97 | $27.12 | 15,745 |
| 2018-10-29 | $30.56 | $31.76 | $30.48 | $31.24 | $26.50 | 12,144 |
| 2018-10-26 | $30.21 | $31.00 | $30.21 | $30.26 | $25.67 | 17,449 |
| 2018-10-25 | $30.18 | $30.89 | $30.07 | $30.46 | $25.84 | 17,451 |
| 2018-10-24 | $30.80 | $30.97 | $30.13 | $30.13 | $25.56 | 16,405 |
| 2018-10-23 | $30.26 | $30.89 | $30.26 | $30.46 | $25.84 | 15,249 |
| 2018-10-22 | $30.33 | $30.99 | $30.30 | $30.42 | $25.81 | 19,396 |
| 2018-10-19 | $30.72 | $31.47 | $30.22 | $30.35 | $25.75 | 16,487 |
| 2018-10-18 | $31.86 | $31.90 | $30.59 | $30.77 | $26.11 | 21,991 |
| 2018-10-17 | $32.24 | $33.15 | $31.73 | $31.74 | $26.93 | 40,155 |
| 2018-10-16 | $31.50 | $32.31 | $31.50 | $32.31 | $27.41 | 25,464 |
| 2018-10-15 | $31.37 | $32.10 | $31.18 | $31.91 | $27.07 | 13,667 |
| 2018-10-12 | $30.89 | $32.10 | $30.87 | $31.39 | $26.63 | 20,278 |
| 2018-10-11 | $30.95 | $31.46 | $30.47 | $30.78 | $26.11 | 14,320 |
| 2018-10-10 | $31.09 | $31.82 | $30.95 | $30.95 | $26.26 | 13,126 |
| 2018-10-09 | $29.85 | $31.99 | $29.85 | $31.47 | $26.70 | 16,262 |
| 2018-10-08 | $31.24 | $31.79 | $29.91 | $30.09 | $25.53 | 34,722 |
| 2018-10-05 | $31.56 | $31.64 | $30.90 | $31.24 | $26.50 | 16,993 |
| 2018-10-04 | $33.23 | $33.63 | $31.28 | $31.87 | $27.04 | 23,968 |
| 2018-10-03 | $34.57 | $34.57 | $33.44 | $33.54 | $28.46 | 7,247 |
| 2018-10-02 | $34.28 | $34.89 | $33.90 | $33.90 | $28.76 | 8,957 |
| 2018-10-01 | $35.20 | $35.20 | $34.59 | $34.89 | $29.60 | 6,288 |
| 2018-09-28 | $34.63 | $35.19 | $34.37 | $35.18 | $29.85 | 8,545 |
| 2018-09-27 | $34.70 | $34.74 | $33.89 | $34.72 | $29.46 | 6,188 |
| 2018-09-26 | $35.32 | $35.38 | $34.62 | $34.81 | $29.53 | 6,621 |
| 2018-09-25 | $35.34 | $35.64 | $35.05 | $35.51 | $30.13 | 7,195 |
| 2018-09-24 | $35.23 | $35.90 | $34.94 | $35.17 | $29.84 | 13,112 |
| 2018-09-21 | $34.39 | $35.40 | $34.39 | $35.31 | $29.96 | 50,404 |
| 2018-09-20 | $34.36 | $36.31 | $33.77 | $34.47 | $29.24 | 17,525 |
| 2018-09-19 | $35.17 | $35.40 | $34.03 | $34.03 | $28.87 | 15,167 |
| 2018-09-18 | $36.25 | $36.31 | $35.28 | $35.34 | $29.98 | 9,979 |
| 2018-09-17 | $36.31 | $36.46 | $35.09 | $36.06 | $30.59 | 7,754 |
| 2018-09-14 | $36.56 | $36.56 | $36.16 | $36.44 | $30.92 | 3,944 |
| 2018-09-13 | $36.29 | $36.49 | $35.59 | $36.30 | $30.80 | 5,068 |
| 2018-09-12 | $36.21 | $36.24 | $35.61 | $35.95 | $30.50 | 7,593 |
| 2018-09-11 | $36.54 | $36.59 | $35.83 | $36.17 | $30.69 | 13,246 |
| 2018-09-10 | $37.49 | $37.49 | $36.07 | $36.58 | $31.03 | 10,889 |
| 2018-09-07 | $36.40 | $37.52 | $36.15 | $36.86 | $31.27 | 15,123 |
| 2018-09-06 | $34.76 | $36.89 | $34.76 | $36.34 | $30.83 | 38,619 |
| 2018-09-05 | $36.18 | $36.18 | $34.53 | $34.69 | $29.43 | 18,565 |
| 2018-09-04 | $35.18 | $36.50 | $35.07 | $36.07 | $30.60 | 8,177 |
| 2018-08-31 | $36.21 | $36.21 | $34.90 | $35.47 | $30.09 | 14,124 |
| 2018-08-30 | $36.34 | $36.72 | $36.20 | $36.55 | $31.01 | 7,772 |
| 2018-08-29 | $37.14 | $37.14 | $35.91 | $36.65 | $31.09 | 8,839 |
| 2018-08-28 | $37.47 | $37.60 | $36.83 | $37.32 | $31.66 | 10,536 |
| 2018-08-27 | $38.24 | $38.90 | $37.61 | $37.81 | $31.88 | 22,491 |
| 2018-08-24 | $37.01 | $38.50 | $37.01 | $38.34 | $32.33 | 13,102 |
| 2018-08-23 | $37.57 | $37.74 | $37.10 | $37.22 | $31.38 | 19,853 |
| 2018-08-22 | $37.60 | $37.60 | $37.01 | $37.18 | $31.35 | 7,126 |
| 2018-08-21 | $38.50 | $38.50 | $37.30 | $37.57 | $31.68 | 16,415 |
| 2018-08-20 | $39.52 | $39.75 | $38.12 | $38.44 | $32.41 | 13,180 |
| 2018-08-17 | $37.95 | $39.50 | $37.72 | $39.34 | $33.17 | 21,202 |
| 2018-08-16 | $37.56 | $38.37 | $35.57 | $38.17 | $32.19 | 14,078 |
| 2018-08-15 | $36.37 | $38.30 | $36.37 | $37.68 | $31.77 | 13,335 |
| 2018-08-14 | $37.00 | $37.50 | $36.93 | $37.22 | $31.38 | 7,194 |
| 2018-08-13 | $37.09 | $37.23 | $36.70 | $37.04 | $31.23 | 4,472 |
| 2018-08-10 | $36.50 | $37.32 | $36.50 | $37.12 | $31.30 | 7,577 |
| 2018-08-09 | $35.67 | $37.18 | $35.39 | $36.79 | $31.02 | 8,537 |
| 2018-08-08 | $35.22 | $37.11 | $35.14 | $36.00 | $30.36 | 8,753 |
| 2018-08-07 | $34.99 | $35.13 | $34.72 | $35.13 | $29.62 | 4,512 |
| 2018-08-06 | $34.41 | $34.82 | $34.10 | $34.72 | $29.28 | 8,465 |
| 2018-08-03 | $34.54 | $34.94 | $34.48 | $34.53 | $29.12 | 5,965 |
| 2018-08-02 | $34.54 | $34.95 | $34.33 | $34.88 | $29.41 | 7,575 |
| 2018-08-01 | $34.71 | $34.80 | $34.39 | $34.46 | $29.06 | 4,936 |
| 2018-07-31 | $34.81 | $35.09 | $34.45 | $34.85 | $29.39 | 8,746 |
| 2018-07-30 | $34.78 | $35.17 | $34.69 | $34.74 | $29.29 | 10,280 |
| 2018-07-27 | $35.74 | $35.90 | $34.65 | $34.75 | $29.30 | 5,999 |
| 2018-07-26 | $35.85 | $36.20 | $33.72 | $35.61 | $30.03 | 9,048 |
| 2018-07-25 | $36.50 | $36.50 | $33.63 | $35.84 | $30.22 | 6,236 |
| 2018-07-24 | $37.00 | $37.00 | $36.74 | $36.74 | $30.98 | 2,900 |
| 2018-07-23 | $37.32 | $37.49 | $37.11 | $37.36 | $31.50 | 3,825 |
| 2018-07-20 | $36.65 | $37.47 | $36.61 | $37.40 | $31.54 | 15,833 |
| 2018-07-19 | $36.48 | $36.96 | $36.19 | $36.75 | $30.99 | 13,526 |
| 2018-07-18 | $36.66 | $36.97 | $36.23 | $36.60 | $30.86 | 2,703 |
| 2018-07-17 | $35.89 | $37.43 | $35.89 | $36.72 | $30.96 | 12,736 |
| 2018-07-16 | $36.70 | $37.03 | $36.31 | $36.46 | $30.74 | 3,766 |
| 2018-07-13 | $36.40 | $36.94 | $36.39 | $36.68 | $30.93 | 5,511 |
| 2018-07-12 | $37.13 | $37.31 | $36.12 | $36.41 | $30.70 | 12,772 |
| 2018-07-11 | $37.14 | $39.93 | $36.10 | $37.04 | $31.23 | 33,056 |
| 2018-07-10 | $37.34 | $37.85 | $36.90 | $37.14 | $31.32 | 13,881 |
| 2018-07-09 | $37.24 | $37.38 | $37.03 | $37.25 | $31.41 | 4,906 |
| 2018-07-06 | $37.11 | $37.35 | $36.64 | $37.23 | $31.39 | 7,701 |
| 2018-07-05 | $36.58 | $37.24 | $36.21 | $37.11 | $31.29 | 7,183 |
| 2018-07-03 | $37.23 | $37.23 | $36.55 | $36.55 | $30.82 | 1,795 |
| 2018-07-02 | $36.40 | $37.50 | $36.40 | $37.12 | $31.30 | 13,765 |
| 2018-06-29 | $37.04 | $37.66 | $36.21 | $36.40 | $30.69 | 21,766 |
| 2018-06-28 | $37.10 | $37.11 | $36.65 | $36.95 | $31.16 | 6,587 |
| 2018-06-27 | $37.52 | $37.79 | $36.56 | $37.20 | $31.37 | 15,111 |
| 2018-06-26 | $36.37 | $37.95 | $36.10 | $37.53 | $31.65 | 26,510 |
| 2018-06-25 | $37.13 | $37.13 | $35.71 | $36.33 | $30.63 | 26,076 |
| 2018-06-22 | $37.00 | $37.31 | $36.54 | $37.20 | $31.37 | 40,325 |
| 2018-06-21 | $37.04 | $37.29 | $34.27 | $36.81 | $31.04 | 14,518 |
| 2018-06-20 | $36.50 | $37.28 | $35.95 | $37.06 | $31.25 | 6,922 |
| 2018-06-19 | $35.84 | $36.81 | $35.84 | $36.31 | $30.62 | 9,728 |
| 2018-06-18 | $36.28 | $36.59 | $35.38 | $36.18 | $30.51 | 13,852 |
| 2018-06-15 | $34.95 | $36.57 | $34.85 | $36.47 | $30.75 | 50,012 |
| 2018-06-14 | $34.25 | $35.26 | $34.19 | $35.13 | $29.62 | 19,413 |
| 2018-06-13 | $35.39 | $35.39 | $34.00 | $34.11 | $28.76 | 29,652 |
| 2018-06-12 | $35.24 | $35.96 | $35.24 | $35.38 | $29.83 | 14,843 |
| 2018-06-11 | $35.53 | $35.85 | $33.00 | $35.24 | $29.71 | 210,956 |
| 2018-06-08 | $35.63 | $35.89 | $35.21 | $35.55 | $29.98 | 8,080 |
| 2018-06-07 | $36.09 | $36.42 | $35.64 | $35.70 | $30.10 | 9,429 |
| 2018-06-06 | $36.25 | $36.85 | $36.06 | $36.19 | $30.52 | 13,484 |
| 2018-06-05 | $35.84 | $36.36 | $35.84 | $36.22 | $30.54 | 9,608 |
| 2018-06-04 | $35.79 | $36.17 | $34.78 | $35.87 | $30.25 | 11,833 |
| 2018-06-01 | $35.02 | $35.90 | $34.37 | $35.87 | $30.25 | 13,642 |
| 2018-05-31 | $34.60 | $35.02 | $34.53 | $34.67 | $29.23 | 12,492 |
| 2018-05-30 | $34.37 | $34.90 | $34.36 | $34.53 | $29.12 | 21,014 |
| 2018-05-29 | $34.15 | $34.44 | $33.95 | $34.35 | $28.96 | 8,102 |
| 2018-05-25 | $34.19 | $34.23 | $33.92 | $34.21 | $28.85 | 4,257 |
| 2018-05-24 | $33.94 | $34.20 | $33.40 | $34.19 | $28.83 | 11,683 |
| 2018-05-23 | $33.93 | $34.40 | $33.81 | $34.17 | $28.62 | 12,721 |
| 2018-05-22 | $34.18 | $34.28 | $33.61 | $33.97 | $28.45 | 16,045 |
| 2018-05-21 | $33.60 | $34.24 | $33.40 | $34.16 | $28.61 | 25,350 |
| 2018-05-18 | $34.10 | $34.93 | $33.49 | $33.66 | $28.19 | 14,122 |
| 2018-05-17 | $33.52 | $34.92 | $33.52 | $34.05 | $28.52 | 15,464 |
| 2018-05-16 | $31.45 | $34.60 | $31.45 | $33.34 | $27.92 | 29,422 |
| 2018-05-15 | $30.98 | $31.61 | $30.84 | $31.49 | $26.38 | 22,800 |
| 2018-05-14 | $32.04 | $32.48 | $31.04 | $31.04 | $26.00 | 22,016 |
| 2018-05-11 | $32.17 | $33.00 | $31.85 | $31.95 | $26.76 | 21,820 |
| 2018-05-10 | $32.88 | $33.23 | $31.71 | $32.00 | $26.80 | 26,032 |
| 2018-05-09 | $36.69 | $36.73 | $33.12 | $33.73 | $28.25 | 48,005 |
| 2018-05-08 | $36.94 | $36.94 | $36.57 | $36.57 | $30.63 | 9,163 |
| 2018-05-07 | $37.43 | $38.25 | $36.76 | $37.10 | $31.07 | 25,153 |
| 2018-05-04 | $36.51 | $36.99 | $36.38 | $36.89 | $30.90 | 10,458 |
| 2018-05-03 | $36.39 | $36.80 | $36.28 | $36.51 | $30.58 | 8,183 |
| 2018-05-02 | $36.38 | $36.92 | $36.38 | $36.69 | $30.73 | 7,610 |
| 2018-05-01 | $36.73 | $36.80 | $36.06 | $36.48 | $30.55 | 10,262 |
| 2018-04-30 | $37.28 | $37.28 | $36.52 | $36.70 | $30.74 | 17,799 |
| 2018-04-27 | $37.27 | $37.51 | $37.03 | $37.28 | $31.22 | 20,961 |
| 2018-04-26 | $36.82 | $37.52 | $36.35 | $37.13 | $31.10 | 12,931 |
| 2018-04-25 | $36.23 | $36.93 | $36.00 | $36.74 | $30.77 | 12,621 |
| 2018-04-24 | $36.63 | $36.92 | $36.38 | $36.48 | $30.55 | 7,244 |
| 2018-04-23 | $36.87 | $36.87 | $36.42 | $36.47 | $30.55 | 5,752 |
| 2018-04-20 | $36.82 | $37.07 | $36.74 | $36.83 | $30.85 | 13,435 |
| 2018-04-19 | $36.89 | $37.20 | $36.82 | $36.92 | $30.92 | 6,204 |
| 2018-04-18 | $37.38 | $37.79 | $36.79 | $36.98 | $30.97 | 21,549 |
| 2018-04-17 | $36.36 | $37.51 | $36.00 | $37.41 | $31.33 | 24,020 |
| 2018-04-16 | $35.58 | $36.57 | $35.20 | $36.25 | $30.36 | 13,161 |
| 2018-04-13 | $35.78 | $35.86 | $35.12 | $35.50 | $29.73 | 10,280 |
| 2018-04-12 | $36.00 | $36.00 | $34.83 | $35.58 | $29.80 | 4,177 |
| 2018-04-11 | $35.11 | $36.14 | $35.00 | $35.92 | $30.09 | 42,370 |
| 2018-04-10 | $34.89 | $35.48 | $34.84 | $35.22 | $29.50 | 10,597 |
| 2018-04-09 | $34.75 | $35.04 | $34.07 | $34.61 | $28.99 | 11,787 |
| 2018-04-06 | $35.21 | $35.60 | $34.16 | $34.58 | $28.96 | 15,215 |
| 2018-04-05 | $34.71 | $35.77 | $34.71 | $35.36 | $29.62 | 14,884 |
| 2018-04-04 | $32.97 | $34.79 | $32.97 | $34.64 | $29.01 | 20,258 |
| 2018-04-03 | $32.91 | $33.51 | $32.91 | $33.21 | $27.82 | 16,743 |
| 2018-04-02 | $33.53 | $33.85 | $32.70 | $32.94 | $27.59 | 16,333 |
| 2018-03-29 | $33.12 | $34.00 | $33.11 | $33.60 | $28.14 | 25,040 |
| 2018-03-28 | $32.86 | $33.37 | $32.66 | $33.14 | $27.76 | 12,306 |
| 2018-03-27 | $32.88 | $33.21 | $32.69 | $32.73 | $27.41 | 9,125 |
| 2018-03-26 | $32.40 | $33.55 | $32.35 | $32.88 | $27.54 | 14,543 |
| 2018-03-23 | $32.43 | $33.19 | $32.10 | $32.23 | $26.99 | 15,014 |
| 2018-03-22 | $32.44 | $32.64 | $32.28 | $32.30 | $27.05 | 8,181 |
| 2018-03-21 | $32.46 | $33.78 | $32.46 | $32.62 | $27.32 | 8,460 |
| 2018-03-20 | $32.90 | $33.04 | $32.45 | $32.58 | $27.29 | 11,327 |
| 2018-03-19 | $32.50 | $32.96 | $32.35 | $32.84 | $27.51 | 16,753 |
| 2018-03-16 | $31.96 | $32.80 | $31.96 | $32.45 | $27.18 | 27,624 |
| 2018-03-15 | $32.32 | $32.32 | $31.72 | $31.97 | $26.78 | 12,629 |
| 2018-03-14 | $32.56 | $32.56 | $31.95 | $32.49 | $27.03 | 9,473 |
| 2018-03-13 | $33.12 | $33.12 | $32.43 | $32.43 | $26.98 | 16,737 |
| 2018-03-12 | $33.12 | $33.53 | $32.45 | $32.62 | $27.13 | 17,750 |
| 2018-03-09 | $31.96 | $33.60 | $31.96 | $33.00 | $27.45 | 18,060 |
| 2018-03-08 | $31.74 | $32.26 | $31.11 | $31.86 | $26.50 | 10,548 |
| 2018-03-07 | $30.86 | $31.68 | $30.64 | $31.63 | $26.31 | 13,410 |
| 2018-03-06 | $30.78 | $31.41 | $30.61 | $30.92 | $25.72 | 12,321 |
| 2018-03-05 | $31.09 | $31.28 | $30.42 | $30.72 | $25.55 | 26,714 |
| 2018-03-02 | $30.54 | $31.46 | $30.45 | $31.26 | $26.00 | 7,390 |
| 2018-03-01 | $30.53 | $31.84 | $30.40 | $30.81 | $25.63 | 13,581 |
| 2018-02-28 | $31.12 | $31.34 | $30.39 | $30.43 | $25.31 | 9,683 |
| 2018-02-27 | $31.57 | $31.84 | $30.65 | $31.13 | $25.90 | 16,460 |
| 2018-02-26 | $31.16 | $31.68 | $30.86 | $31.68 | $26.35 | 6,603 |
| 2018-02-23 | $31.28 | $31.47 | $30.63 | $31.15 | $25.91 | 7,502 |
| 2018-02-22 | $30.83 | $31.63 | $30.60 | $31.20 | $25.95 | 18,559 |
| 2018-02-21 | $30.92 | $31.33 | $30.59 | $30.65 | $25.50 | 6,468 |
| 2018-02-20 | $30.71 | $31.95 | $30.28 | $30.94 | $25.74 | 37,159 |
| 2018-02-16 | $30.41 | $30.87 | $30.35 | $30.75 | $25.58 | 14,405 |
| 2018-02-15 | $30.24 | $30.45 | $29.85 | $30.41 | $25.30 | 22,819 |
| 2018-02-14 | $29.72 | $30.04 | $29.41 | $29.93 | $24.90 | 9,055 |
| 2018-02-13 | $29.67 | $30.02 | $29.47 | $29.90 | $24.87 | 4,010 |
| 2018-02-12 | $30.03 | $30.12 | $29.58 | $29.81 | $24.80 | 15,969 |
| 2018-02-09 | $29.60 | $30.18 | $29.18 | $29.88 | $24.86 | 16,094 |
| 2018-02-08 | $29.99 | $30.12 | $28.92 | $29.31 | $24.38 | 13,934 |
| 2018-02-07 | $30.20 | $30.28 | $29.69 | $29.91 | $24.88 | 22,161 |
| 2018-02-06 | $29.35 | $30.08 | $29.15 | $29.78 | $24.77 | 16,035 |
| 2018-02-05 | $29.99 | $31.00 | $29.65 | $29.81 | $24.80 | 22,066 |
| 2018-02-02 | $30.86 | $33.61 | $29.82 | $30.21 | $25.13 | 30,756 |
| 2018-02-01 | $30.95 | $31.68 | $30.84 | $31.00 | $25.79 | 20,076 |
| 2018-01-31 | $31.90 | $32.82 | $30.81 | $30.98 | $25.77 | 23,415 |
| 2018-01-30 | $32.39 | $32.97 | $31.67 | $31.83 | $26.48 | 11,898 |
| 2018-01-29 | $33.28 | $33.61 | $32.29 | $32.48 | $27.02 | 32,185 |
| 2018-01-26 | $32.99 | $33.78 | $32.84 | $33.61 | $27.96 | 34,449 |
| 2018-01-25 | $32.56 | $33.21 | $32.56 | $32.98 | $27.43 | 29,732 |
| 2018-01-24 | $33.40 | $33.40 | $32.34 | $32.56 | $27.08 | 17,939 |
| 2018-01-23 | $32.86 | $33.60 | $32.86 | $33.31 | $27.71 | 45,301 |
| 2018-01-22 | $32.29 | $33.55 | $32.01 | $33.00 | $27.45 | 99,353 |
| 2018-01-19 | $32.00 | $32.33 | $31.65 | $32.26 | $26.84 | 39,042 |
| 2018-01-18 | $32.00 | $32.35 | $31.62 | $32.11 | $26.71 | 22,857 |
| 2018-01-17 | $31.98 | $32.19 | $31.58 | $32.01 | $26.63 | 26,166 |
| 2018-01-16 | $31.96 | $32.36 | $31.74 | $31.95 | $26.58 | 29,049 |
| 2018-01-12 | $31.90 | $32.00 | $31.60 | $31.83 | $26.48 | 46,473 |
| 2018-01-11 | $31.44 | $31.96 | $31.27 | $31.96 | $26.59 | 15,798 |
| 2018-01-10 | $31.00 | $31.40 | $30.95 | $31.28 | $26.02 | 19,679 |
| 2018-01-09 | $30.91 | $31.43 | $30.82 | $31.11 | $25.88 | 18,990 |
| 2018-01-08 | $32.00 | $32.00 | $30.53 | $30.90 | $25.70 | 58,939 |
| 2018-01-05 | $32.40 | $32.99 | $31.06 | $32.38 | $26.94 | 41,553 |
| 2018-01-04 | $30.63 | $32.63 | $30.60 | $32.35 | $26.91 | 51,962 |
| 2018-01-03 | $31.35 | $31.56 | $29.33 | $30.50 | $25.37 | 79,720 |
| 2018-01-02 | $30.55 | $32.25 | $30.29 | $31.21 | $25.96 | 81,768 |
| 2017-12-29 | $28.15 | $29.95 | $28.00 | $29.72 | $24.72 | 103,300 |
| 2017-12-28 | $28.05 | $28.05 | $27.90 | $27.90 | $23.21 | 8,204 |
| 2017-12-27 | $28.12 | $28.31 | $28.02 | $28.02 | $23.31 | 10,459 |
| 2017-12-26 | $28.20 | $28.39 | $28.05 | $28.11 | $23.38 | 6,382 |
| 2017-12-22 | $28.47 | $28.47 | $28.10 | $28.12 | $23.39 | 7,036 |
| 2017-12-21 | $27.93 | $28.59 | $27.88 | $28.35 | $23.58 | 22,498 |
| 2017-12-20 | $28.00 | $28.05 | $27.42 | $27.79 | $23.12 | 41,228 |
| 2017-12-19 | $27.99 | $28.05 | $27.51 | $27.92 | $23.23 | 20,422 |
| 2017-12-18 | $27.40 | $28.12 | $27.40 | $27.92 | $23.23 | 31,337 |
| 2017-12-15 | $28.15 | $28.91 | $27.03 | $27.33 | $22.73 | 100,433 |
| 2017-12-14 | $28.84 | $28.84 | $27.68 | $28.19 | $23.45 | 11,987 |
| 2017-12-13 | $28.38 | $28.95 | $28.16 | $28.84 | $23.99 | 27,348 |
| 2017-12-12 | $27.98 | $28.46 | $27.46 | $28.44 | $23.66 | 17,319 |
| 2017-12-11 | $27.63 | $27.94 | $27.38 | $27.91 | $23.22 | 14,508 |
| 2017-12-08 | $28.21 | $28.44 | $27.43 | $27.61 | $22.97 | 25,927 |
| 2017-12-07 | $27.21 | $28.25 | $27.02 | $28.18 | $23.44 | 15,353 |
| 2017-12-06 | $28.35 | $28.58 | $27.87 | $27.87 | $23.18 | 11,945 |
| 2017-12-05 | $28.33 | $28.49 | $28.03 | $28.26 | $23.51 | 16,573 |
| 2017-12-04 | $27.40 | $28.36 | $27.40 | $28.02 | $23.31 | 20,584 |
| 2017-12-01 | $28.11 | $28.11 | $27.05 | $27.18 | $22.61 | 32,432 |
| 2017-11-30 | $28.50 | $28.54 | $28.00 | $28.21 | $23.28 | 63,634 |
| 2017-11-29 | $28.39 | $28.74 | $28.31 | $28.52 | $23.53 | 16,156 |
| 2017-11-28 | $28.08 | $28.80 | $28.08 | $28.33 | $23.38 | 17,626 |
| 2017-11-27 | $28.27 | $28.59 | $28.07 | $28.44 | $23.47 | 6,188 |
| 2017-11-24 | $28.05 | $28.34 | $28.05 | $28.32 | $23.37 | 4,181 |
| 2017-11-22 | $28.05 | $28.23 | $27.92 | $28.04 | $23.14 | 13,734 |
| 2017-11-21 | $28.41 | $28.59 | $28.03 | $28.41 | $23.44 | 19,430 |
| 2017-11-20 | $28.30 | $28.50 | $28.11 | $28.38 | $23.42 | 7,576 |
| 2017-11-17 | $28.10 | $28.50 | $27.95 | $28.39 | $23.43 | 5,976 |
| 2017-11-16 | $27.75 | $28.51 | $27.74 | $28.27 | $23.33 | 9,115 |
| 2017-11-15 | $27.50 | $27.78 | $27.29 | $27.40 | $22.61 | 16,351 |
| 2017-11-14 | $27.67 | $27.81 | $27.56 | $27.56 | $22.74 | 14,540 |
| 2017-11-13 | $27.99 | $28.07 | $27.92 | $27.92 | $23.04 | 6,082 |
| 2017-11-10 | $27.52 | $27.96 | $27.22 | $27.89 | $23.01 | 8,575 |
| 2017-11-09 | $27.54 | $27.96 | $27.02 | $27.46 | $22.66 | 7,469 |
| 2017-11-08 | $27.40 | $27.70 | $27.38 | $27.52 | $22.71 | 14,489 |
| 2017-11-07 | $28.31 | $28.31 | $27.46 | $27.47 | $22.67 | 6,599 |
| 2017-11-06 | $28.39 | $28.48 | $28.31 | $28.41 | $23.44 | 2,992 |
| 2017-11-03 | $27.43 | $28.23 | $27.40 | $28.07 | $23.16 | 10,784 |
| 2017-11-02 | $27.40 | $27.88 | $27.35 | $27.35 | $22.57 | 19,409 |
| 2017-11-01 | $27.28 | $27.79 | $27.10 | $27.20 | $22.44 | 12,623 |
| 2017-10-31 | $27.75 | $28.06 | $27.00 | $27.19 | $22.44 | 14,549 |
| 2017-10-30 | $27.71 | $28.04 | $27.63 | $27.63 | $22.80 | 12,121 |
| 2017-10-27 | $28.55 | $28.55 | $27.81 | $28.10 | $23.19 | 9,066 |
| 2017-10-26 | $27.93 | $28.34 | $27.93 | $28.18 | $23.25 | 5,729 |
| 2017-10-25 | $27.61 | $28.13 | $27.61 | $27.77 | $22.91 | 13,622 |
| 2017-10-24 | $28.00 | $28.00 | $27.61 | $27.61 | $22.78 | 5,233 |
| 2017-10-23 | $28.19 | $28.22 | $27.83 | $27.83 | $22.96 | 4,956 |
| 2017-10-20 | $28.46 | $28.55 | $28.17 | $28.19 | $23.26 | 9,205 |
| 2017-10-19 | $28.16 | $28.42 | $28.16 | $28.18 | $23.25 | 6,499 |
| 2017-10-18 | $28.51 | $28.52 | $28.35 | $28.35 | $23.39 | 3,234 |
| 2017-10-17 | $28.30 | $28.66 | $28.30 | $28.50 | $23.52 | 6,405 |
| 2017-10-16 | $28.46 | $28.88 | $28.25 | $28.54 | $23.55 | 11,830 |
| 2017-10-13 | $28.71 | $28.71 | $28.33 | $28.50 | $23.52 | 8,782 |
| 2017-10-12 | $28.51 | $28.65 | $28.43 | $28.50 | $23.52 | 6,231 |
| 2017-10-11 | $28.53 | $28.99 | $28.35 | $28.50 | $23.52 | 6,723 |
| 2017-10-10 | $28.32 | $28.54 | $28.30 | $28.49 | $23.51 | 3,891 |
| 2017-10-09 | $28.08 | $28.45 | $28.08 | $28.22 | $23.29 | 7,789 |
| 2017-10-06 | $28.67 | $28.72 | $28.01 | $28.06 | $23.15 | 23,758 |
| 2017-10-05 | $28.52 | $28.78 | $28.48 | $28.74 | $23.72 | 6,875 |
| 2017-10-04 | $28.81 | $28.86 | $28.52 | $28.59 | $23.59 | 12,015 |
| 2017-10-03 | $28.51 | $28.97 | $28.51 | $28.76 | $23.73 | 20,245 |
| 2017-10-02 | $28.46 | $28.95 | $28.44 | $28.88 | $23.83 | 7,847 |
| 2017-09-29 | $28.59 | $28.84 | $28.36 | $28.38 | $23.42 | 13,508 |
| 2017-09-28 | $28.61 | $28.99 | $28.55 | $28.89 | $23.84 | 21,574 |
| 2017-09-27 | $28.65 | $29.00 | $28.50 | $28.92 | $23.86 | 25,814 |
| 2017-09-26 | $28.27 | $28.70 | $28.27 | $28.50 | $23.52 | 12,034 |
| 2017-09-25 | $28.24 | $28.36 | $27.98 | $28.26 | $23.32 | 4,164 |
| 2017-09-22 | $27.95 | $28.37 | $27.95 | $28.21 | $23.28 | 4,434 |
| 2017-09-21 | $28.63 | $28.65 | $27.88 | $27.93 | $23.05 | 33,198 |
| 2017-09-20 | $28.48 | $28.56 | $28.40 | $28.43 | $23.46 | 18,976 |
| 2017-09-19 | $28.50 | $28.55 | $28.09 | $28.50 | $23.52 | 12,431 |
| 2017-09-18 | $28.50 | $28.60 | $28.01 | $28.39 | $23.43 | 23,374 |
| 2017-09-15 | $28.07 | $28.84 | $27.92 | $28.64 | $23.63 | 33,890 |
| 2017-09-14 | $27.82 | $28.00 | $27.82 | $28.00 | $23.10 | 10,638 |
| 2017-09-13 | $27.88 | $28.00 | $27.87 | $27.99 | $23.10 | 12,569 |
| 2017-09-12 | $28.00 | $28.00 | $27.75 | $27.86 | $22.99 | 8,338 |
| 2017-09-11 | $28.10 | $28.10 | $27.82 | $28.00 | $23.10 | 7,090 |
| 2017-09-08 | $28.00 | $28.00 | $27.56 | $27.70 | $22.86 | 9,480 |
| 2017-09-07 | $27.98 | $28.00 | $27.48 | $27.92 | $23.04 | 10,893 |
| 2017-09-06 | $27.97 | $28.25 | $27.77 | $27.87 | $23.00 | 8,984 |
| 2017-09-05 | $27.38 | $28.06 | $27.38 | $27.95 | $23.06 | 11,867 |
| 2017-09-01 | $27.22 | $27.78 | $27.22 | $27.73 | $22.88 | 13,095 |
| 2017-08-31 | $27.12 | $27.82 | $27.05 | $27.55 | $22.73 | 11,823 |
| 2017-08-30 | $27.20 | $27.45 | $27.03 | $27.03 | $22.30 | 11,134 |
| 2017-08-29 | $27.47 | $27.75 | $27.21 | $27.40 | $22.61 | 10,061 |
| 2017-08-28 | $28.58 | $28.58 | $27.35 | $27.64 | $22.81 | 23,986 |
| 2017-08-25 | $28.35 | $28.71 | $27.80 | $27.94 | $22.87 | 21,767 |
| 2017-08-24 | $28.00 | $28.43 | $27.95 | $28.14 | $23.04 | 7,950 |
| 2017-08-23 | $27.64 | $27.91 | $27.52 | $27.88 | $22.82 | 7,595 |
| 2017-08-22 | $27.26 | $27.75 | $27.26 | $27.65 | $22.64 | 9,427 |
| 2017-08-21 | $27.17 | $27.32 | $27.12 | $27.27 | $22.32 | 6,951 |
| 2017-08-18 | $26.91 | $27.61 | $26.91 | $27.12 | $22.20 | 9,773 |
| 2017-08-17 | $27.59 | $27.89 | $27.04 | $27.07 | $22.16 | 8,976 |
| 2017-08-16 | $27.66 | $28.09 | $27.52 | $27.55 | $22.55 | 8,480 |
| 2017-08-15 | $27.63 | $27.79 | $27.44 | $27.50 | $22.51 | 8,321 |
| 2017-08-14 | $27.45 | $28.64 | $27.32 | $27.64 | $22.63 | 13,624 |
| 2017-08-11 | $27.00 | $27.36 | $26.84 | $27.22 | $22.28 | 10,539 |
| 2017-08-10 | $27.20 | $27.95 | $26.84 | $26.86 | $21.99 | 44,388 |
| 2017-08-09 | $27.04 | $27.64 | $26.91 | $27.32 | $22.37 | 8,080 |
| 2017-08-08 | $27.03 | $27.88 | $26.95 | $27.30 | $22.35 | 12,637 |
| 2017-08-07 | $27.05 | $27.39 | $26.68 | $26.89 | $22.01 | 12,127 |
| 2017-08-04 | $27.12 | $27.30 | $26.76 | $26.99 | $22.10 | 11,339 |
| 2017-08-03 | $27.58 | $27.70 | $27.01 | $27.02 | $22.12 | 10,786 |
| 2017-08-02 | $28.06 | $28.06 | $27.49 | $27.53 | $22.54 | 10,947 |
| 2017-08-01 | $27.87 | $28.35 | $27.74 | $28.23 | $23.11 | 6,926 |
| 2017-07-31 | $27.70 | $27.93 | $27.70 | $27.88 | $22.82 | 11,780 |
| 2017-07-28 | $27.78 | $27.99 | $27.63 | $27.67 | $22.65 | 11,030 |
| 2017-07-27 | $27.81 | $28.02 | $27.60 | $27.75 | $22.72 | 12,308 |
| 2017-07-26 | $27.79 | $28.24 | $27.79 | $28.01 | $22.93 | 11,765 |
| 2017-07-25 | $27.70 | $28.00 | $27.65 | $27.70 | $22.68 | 10,929 |
| 2017-07-24 | $27.70 | $27.94 | $27.51 | $27.65 | $22.64 | 15,303 |
| 2017-07-21 | $27.86 | $27.96 | $27.49 | $27.80 | $22.76 | 14,180 |
| 2017-07-20 | $27.80 | $28.00 | $27.43 | $27.79 | $22.75 | 4,372 |
| 2017-07-19 | $27.75 | $27.85 | $27.46 | $27.85 | $22.80 | 7,122 |
| 2017-07-18 | $27.52 | $27.93 | $27.52 | $27.74 | $22.71 | 6,788 |
| 2017-07-17 | $27.66 | $27.95 | $27.46 | $27.59 | $22.59 | 10,531 |
| 2017-07-14 | $27.69 | $27.95 | $27.47 | $27.48 | $22.50 | 8,600 |
| 2017-07-13 | $27.77 | $27.81 | $27.43 | $27.69 | $22.67 | 2,326 |
| 2017-07-12 | $28.03 | $28.03 | $27.61 | $27.83 | $22.78 | 4,974 |
| 2017-07-11 | $27.84 | $28.05 | $27.43 | $27.82 | $22.77 | 12,305 |
| 2017-07-10 | $27.97 | $28.23 | $27.71 | $27.79 | $22.75 | 16,982 |
| 2017-07-07 | $27.36 | $28.15 | $27.36 | $28.01 | $22.93 | 9,962 |
| 2017-07-06 | $27.67 | $27.87 | $27.55 | $27.61 | $22.60 | 10,037 |
| 2017-07-05 | $28.13 | $28.13 | $27.48 | $27.71 | $22.68 | 25,898 |
| 2017-07-03 | $28.01 | $28.31 | $28.01 | $28.24 | $23.12 | 5,661 |
| 2017-06-30 | $28.01 | $28.30 | $27.80 | $27.88 | $22.82 | 13,503 |
| 2017-06-29 | $28.05 | $28.08 | $27.89 | $28.02 | $22.94 | 9,430 |
| 2017-06-28 | $28.00 | $28.50 | $27.81 | $28.12 | $23.02 | 15,609 |
| 2017-06-27 | $28.09 | $29.00 | $27.84 | $28.02 | $22.94 | 10,607 |
| 2017-06-26 | $28.46 | $28.71 | $27.98 | $28.33 | $23.19 | 9,434 |
| 2017-06-23 | $28.51 | $28.57 | $28.00 | $28.41 | $23.26 | 42,921 |
| 2017-06-22 | $27.33 | $28.40 | $27.33 | $28.13 | $23.03 | 40,596 |
| 2017-06-21 | $27.63 | $27.81 | $27.00 | $27.22 | $22.28 | 30,918 |
| 2017-06-20 | $27.82 | $28.00 | $27.42 | $27.47 | $22.49 | 16,045 |
| 2017-06-19 | $28.06 | $28.10 | $27.65 | $27.80 | $22.76 | 9,134 |
| 2017-06-16 | $27.77 | $28.69 | $27.55 | $28.00 | $22.92 | 38,728 |
| 2017-06-15 | $27.55 | $28.28 | $27.55 | $27.96 | $22.89 | 11,622 |
| 2017-06-14 | $28.10 | $28.34 | $27.53 | $27.65 | $22.64 | 30,077 |
| 2017-06-13 | $28.57 | $28.74 | $28.07 | $28.30 | $23.17 | 18,780 |
| 2017-06-12 | $28.86 | $29.25 | $28.55 | $28.74 | $23.53 | 14,250 |
| 2017-06-09 | $28.07 | $29.30 | $27.73 | $28.90 | $23.66 | 25,289 |
| 2017-06-08 | $27.63 | $28.10 | $26.58 | $28.01 | $22.93 | 12,709 |
| 2017-06-07 | $27.63 | $27.81 | $27.11 | $27.37 | $22.41 | 11,176 |
| 2017-06-06 | $27.45 | $27.60 | $27.11 | $27.25 | $22.31 | 11,254 |
| 2017-06-05 | $27.70 | $27.92 | $27.41 | $27.61 | $22.60 | 11,321 |
| 2017-06-02 | $27.79 | $27.95 | $27.59 | $27.73 | $22.70 | 19,740 |
| 2017-06-01 | $27.39 | $27.85 | $27.32 | $27.72 | $22.69 | 16,346 |
| 2017-05-31 | $27.17 | $27.42 | $27.17 | $27.33 | $22.37 | 14,810 |
| 2017-05-30 | $27.40 | $27.40 | $27.12 | $27.13 | $22.21 | 10,057 |
| 2017-05-26 | $27.27 | $27.43 | $27.16 | $27.29 | $22.34 | 8,251 |
| 2017-05-25 | $26.89 | $27.53 | $26.78 | $27.19 | $22.26 | 13,242 |
| 2017-05-24 | $27.06 | $27.51 | $26.65 | $26.83 | $21.96 | 9,603 |
| 2017-05-23 | $27.01 | $27.53 | $26.95 | $27.22 | $22.10 | 13,411 |
| 2017-05-22 | $26.95 | $27.55 | $26.86 | $27.02 | $21.94 | 22,171 |
| 2017-05-19 | $26.52 | $27.15 | $26.52 | $26.88 | $21.83 | 16,791 |
| 2017-05-18 | $26.65 | $27.74 | $26.51 | $26.52 | $21.53 | 13,760 |
| 2017-05-17 | $26.80 | $27.51 | $26.51 | $26.60 | $21.60 | 16,524 |
| 2017-05-16 | $27.14 | $27.39 | $26.86 | $27.01 | $21.93 | 22,854 |
| 2017-05-15 | $27.43 | $27.59 | $26.82 | $27.04 | $21.96 | 18,314 |
| 2017-05-12 | $27.74 | $27.88 | $27.14 | $27.33 | $22.19 | 13,095 |
| 2017-05-11 | $27.81 | $27.89 | $27.64 | $27.77 | $22.55 | 9,211 |
| 2017-05-10 | $27.84 | $27.97 | $27.58 | $27.81 | $22.58 | 21,307 |
| 2017-05-09 | $27.97 | $28.02 | $27.55 | $27.72 | $22.51 | 21,094 |
| 2017-05-08 | $27.87 | $28.09 | $27.64 | $27.76 | $22.54 | 12,646 |
| 2017-05-05 | $27.62 | $28.09 | $27.62 | $27.80 | $22.57 | 10,406 |
| 2017-05-04 | $27.97 | $28.09 | $27.72 | $27.76 | $22.54 | 8,665 |
| 2017-05-03 | $27.85 | $28.10 | $27.07 | $28.07 | $22.79 | 16,315 |
| 2017-05-02 | $27.98 | $28.09 | $27.97 | $28.04 | $22.77 | 12,003 |
| 2017-05-01 | $27.96 | $28.05 | $27.87 | $28.03 | $22.76 | 8,818 |
| 2017-04-28 | $28.13 | $28.15 | $27.89 | $27.96 | $22.70 | 11,801 |
| 2017-04-27 | $28.06 | $28.10 | $27.89 | $27.95 | $22.70 | 8,948 |
| 2017-04-26 | $28.10 | $28.16 | $27.99 | $28.09 | $22.81 | 22,966 |
| 2017-04-25 | $28.15 | $28.16 | $27.85 | $28.13 | $22.84 | 20,045 |
| 2017-04-24 | $28.05 | $28.11 | $27.78 | $27.99 | $22.73 | 18,230 |
| 2017-04-21 | $28.13 | $28.16 | $27.88 | $27.98 | $22.72 | 11,124 |
| 2017-04-20 | $27.99 | $28.30 | $27.99 | $28.17 | $22.87 | 16,453 |
| 2017-04-19 | $28.01 | $28.07 | $27.84 | $27.97 | $22.71 | 22,216 |
| 2017-04-18 | $27.90 | $28.15 | $27.87 | $27.98 | $22.72 | 16,053 |
| 2017-04-17 | $28.09 | $28.30 | $28.09 | $28.13 | $22.84 | 5,357 |
| 2017-04-13 | $27.94 | $28.09 | $27.67 | $27.82 | $22.59 | 14,924 |
| 2017-04-12 | $28.17 | $28.17 | $27.35 | $27.80 | $22.57 | 23,211 |
| 2017-04-11 | $27.59 | $28.40 | $27.13 | $28.10 | $22.82 | 8,056 |
| 2017-04-10 | $27.80 | $28.53 | $27.72 | $27.87 | $22.63 | 13,902 |
| 2017-04-07 | $28.01 | $28.55 | $27.21 | $27.87 | $22.63 | 11,629 |
| 2017-04-06 | $27.96 | $28.40 | $27.87 | $27.90 | $22.65 | 10,027 |
| 2017-04-05 | $28.15 | $28.42 | $27.65 | $27.78 | $22.56 | 31,500 |
| 2017-04-04 | $27.03 | $28.25 | $27.03 | $27.87 | $22.63 | 16,745 |
| 2017-04-03 | $28.25 | $28.60 | $27.82 | $28.04 | $22.77 | 17,715 |
| 2017-03-31 | $27.85 | $28.19 | $27.85 | $28.08 | $22.80 | 21,011 |
| 2017-03-30 | $27.86 | $28.10 | $27.66 | $27.93 | $22.68 | 10,581 |
| 2017-03-29 | $27.92 | $28.10 | $27.65 | $27.91 | $22.66 | 12,282 |
| 2017-03-28 | $27.22 | $28.17 | $27.22 | $27.93 | $22.68 | 8,388 |
| 2017-03-27 | $26.70 | $27.54 | $26.70 | $27.37 | $22.22 | 11,642 |
| 2017-03-24 | $26.93 | $27.46 | $26.67 | $27.09 | $22.00 | 34,876 |
| 2017-03-23 | $26.30 | $27.28 | $25.86 | $26.78 | $21.75 | 17,027 |
| 2017-03-22 | $27.00 | $27.22 | $26.14 | $26.37 | $21.41 | 15,426 |
| 2017-03-21 | $27.61 | $27.68 | $27.00 | $27.03 | $21.95 | 15,995 |
| 2017-03-20 | $27.66 | $28.26 | $26.51 | $27.32 | $22.18 | 28,038 |
| 2017-03-17 | $26.81 | $27.82 | $26.44 | $27.72 | $22.51 | 43,987 |
| 2017-03-16 | $25.62 | $27.07 | $25.62 | $26.98 | $21.91 | 18,090 |
| 2017-03-15 | $25.75 | $25.82 | $25.14 | $25.76 | $20.76 | 16,527 |
| 2017-03-14 | $24.70 | $25.27 | $24.70 | $24.90 | $20.06 | 12,420 |
| 2017-03-13 | $24.50 | $24.96 | $24.50 | $24.58 | $19.80 | 16,521 |
| 2017-03-10 | $24.64 | $27.32 | $24.28 | $24.40 | $19.66 | 37,476 |
| 2017-03-09 | $27.42 | $27.42 | $23.75 | $24.25 | $19.54 | 228 |
| 2017-03-08 | $27.96 | $28.09 | $27.13 | $27.22 | $21.93 | 28,852 |
| 2017-03-07 | $27.84 | $28.21 | $27.81 | $27.81 | $22.41 | 8,507 |
| 2017-03-06 | $27.86 | $28.39 | $27.70 | $27.97 | $22.54 | 19,225 |
| 2017-03-03 | $27.92 | $28.51 | $27.80 | $28.13 | $22.67 | 14,188 |
| 2017-03-02 | $28.15 | $28.45 | $27.87 | $28.15 | $22.68 | 10,739 |
| 2017-03-01 | $27.89 | $28.25 | $27.29 | $28.14 | $22.67 | 10,283 |
| 2017-02-28 | $28.10 | $28.20 | $27.28 | $27.38 | $22.06 | 15,940 |
| 2017-02-27 | $27.98 | $28.25 | $27.77 | $28.10 | $22.64 | 12,369 |
| 2017-02-24 | $27.88 | $28.00 | $27.77 | $27.87 | $22.46 | 5,926 |
| 2017-02-23 | $28.16 | $28.25 | $27.92 | $28.12 | $22.66 | 11,340 |
| 2017-02-22 | $27.90 | $28.71 | $27.90 | $28.25 | $22.76 | 6,888 |
| 2017-02-21 | $28.16 | $28.55 | $27.72 | $27.90 | $22.48 | 19,268 |
| 2017-02-17 | $28.05 | $28.44 | $27.97 | $28.16 | $22.69 | 15,188 |
| 2017-02-16 | $28.46 | $28.80 | $27.93 | $28.00 | $22.56 | 6,878 |
| 2017-02-15 | $28.45 | $28.71 | $27.97 | $28.25 | $22.76 | 9,482 |
| 2017-02-14 | $28.93 | $29.04 | $28.37 | $28.45 | $22.92 | 7,685 |
| 2017-02-13 | $29.08 | $29.23 | $28.74 | $29.08 | $23.43 | 5,102 |
| 2017-02-10 | $28.97 | $29.14 | $28.30 | $29.04 | $23.40 | 5,582 |
| 2017-02-09 | $27.98 | $28.83 | $27.90 | $28.67 | $23.10 | 7,075 |
| 2017-02-08 | $27.91 | $28.66 | $27.53 | $27.99 | $22.55 | 13,172 |
| 2017-02-07 | $28.38 | $28.38 | $27.77 | $27.91 | $22.49 | 5,974 |
| 2017-02-06 | $27.59 | $28.45 | $27.59 | $28.14 | $22.67 | 16,587 |
| 2017-02-03 | $27.97 | $28.12 | $27.70 | $28.05 | $22.60 | 16,419 |
| 2017-02-02 | $27.88 | $28.13 | $27.69 | $27.77 | $22.37 | 8,376 |
| 2017-02-01 | $28.17 | $28.42 | $27.70 | $27.79 | $22.39 | 34,714 |
| 2017-01-31 | $28.09 | $28.91 | $27.90 | $28.18 | $22.71 | 28,969 |
| 2017-01-30 | $28.93 | $29.30 | $28.02 | $28.15 | $22.68 | 52,125 |
| 2017-01-27 | $29.46 | $30.49 | $29.15 | $29.19 | $23.52 | 78,540 |
| 2017-01-26 | $29.46 | $29.49 | $28.82 | $29.31 | $23.62 | 10,262 |
| 2017-01-25 | $29.09 | $29.63 | $28.00 | $29.29 | $23.60 | 39,764 |
| 2017-01-24 | $28.04 | $29.05 | $28.04 | $28.94 | $23.32 | 22,773 |
| 2017-01-23 | $27.83 | $28.40 | $27.83 | $28.13 | $22.67 | 6,917 |
| 2017-01-20 | $28.06 | $28.61 | $28.06 | $28.15 | $22.68 | 8,391 |
| 2017-01-19 | $27.76 | $28.16 | $27.76 | $28.06 | $22.61 | 13,639 |
| 2017-01-18 | $29.00 | $29.00 | $28.09 | $28.37 | $22.86 | 12,978 |
| 2017-01-17 | $29.24 | $29.24 | $27.20 | $28.99 | $23.36 | 18,224 |
| 2017-01-13 | $29.06 | $29.49 | $28.84 | $29.14 | $23.48 | 15,531 |
| 2017-01-12 | $29.91 | $29.91 | $28.78 | $28.97 | $23.34 | 15,345 |
| 2017-01-11 | $30.94 | $30.95 | $29.76 | $29.97 | $24.15 | 43,394 |
| 2017-01-10 | $29.86 | $31.54 | $29.66 | $31.18 | $25.12 | 45,304 |
| 2017-01-09 | $30.61 | $30.89 | $29.78 | $29.92 | $24.11 | 16,972 |
| 2017-01-06 | $31.26 | $31.90 | $30.58 | $30.85 | $24.86 | 68,905 |
| 2017-01-05 | $30.90 | $31.50 | $30.40 | $31.24 | $25.17 | 72,643 |
| 2017-01-04 | $30.87 | $31.38 | $29.94 | $30.99 | $24.97 | 13,924 |
| 2017-01-03 | $31.50 | $32.30 | $29.59 | $30.68 | $24.72 | 15,609 |
| 2016-12-30 | $31.22 | $31.58 | $31.22 | $31.30 | $25.22 | 6,245 |
| 2016-12-29 | $30.21 | $31.50 | $29.67 | $31.25 | $25.18 | 16,567 |
| 2016-12-28 | $30.11 | $30.82 | $29.64 | $30.27 | $24.39 | 7,284 |
| 2016-12-27 | $30.27 | $30.40 | $29.64 | $30.19 | $24.32 | 14,631 |
| 2016-12-23 | $29.24 | $30.23 | $29.24 | $29.95 | $24.13 | 9,963 |
| 2016-12-22 | $30.30 | $30.52 | $29.62 | $29.64 | $23.88 | 10,944 |
| 2016-12-21 | $30.59 | $30.74 | $29.88 | $30.25 | $24.37 | 5,508 |
| 2016-12-20 | $30.89 | $31.30 | $29.97 | $30.74 | $24.77 | 20,900 |
| 2016-12-19 | $30.50 | $30.89 | $29.03 | $30.82 | $24.83 | 18,262 |
| 2016-12-16 | $30.28 | $30.90 | $30.12 | $30.66 | $24.70 | 78,716 |
| 2016-12-15 | $29.50 | $30.46 | $28.14 | $30.33 | $24.44 | 31,449 |
| 2016-12-14 | $29.25 | $29.76 | $28.83 | $29.44 | $23.72 | 10,091 |
| 2016-12-13 | $29.10 | $29.77 | $28.90 | $29.64 | $23.88 | 15,207 |
| 2016-12-12 | $29.25 | $29.45 | $28.41 | $29.34 | $23.64 | 22,826 |
| 2016-12-09 | $29.45 | $29.75 | $28.81 | $29.41 | $23.70 | 31,141 |
| 2016-12-08 | $28.72 | $29.93 | $28.19 | $29.40 | $23.69 | 24,736 |
| 2016-12-07 | $29.15 | $29.52 | $28.92 | $29.12 | $23.46 | 21,202 |
| 2016-12-06 | $29.61 | $29.61 | $29.26 | $29.33 | $23.63 | 11,311 |
| 2016-12-05 | $28.27 | $29.67 | $28.26 | $29.57 | $23.83 | 33,541 |
| 2016-12-02 | $28.37 | $28.39 | $27.97 | $28.23 | $22.75 | 11,881 |
| 2016-12-01 | $28.56 | $29.47 | $28.23 | $28.31 | $22.81 | 11,335 |
| 2016-11-30 | $28.70 | $29.49 | $28.44 | $28.77 | $23.01 | 12,104 |
| 2016-11-29 | $30.05 | $30.45 | $28.51 | $28.70 | $22.95 | 32,469 |
| 2016-11-28 | $29.48 | $30.83 | $28.76 | $29.90 | $23.91 | 42,733 |
| 2016-11-25 | $29.04 | $29.53 | $28.66 | $29.42 | $23.53 | 9,870 |
| 2016-11-23 | $29.40 | $29.80 | $28.98 | $29.45 | $23.55 | 17,938 |
| 2016-11-22 | $29.11 | $29.82 | $29.11 | $29.65 | $23.71 | 22,364 |
| 2016-11-21 | $28.34 | $29.33 | $28.15 | $29.19 | $23.35 | 19,567 |
| 2016-11-18 | $28.07 | $28.67 | $27.16 | $28.46 | $22.76 | 33,470 |
| 2016-11-17 | $28.57 | $29.28 | $28.00 | $28.18 | $22.54 | 33,650 |
| 2016-11-16 | $28.31 | $29.25 | $26.89 | $28.74 | $22.99 | 18,646 |
| 2016-11-15 | $27.46 | $28.76 | $26.65 | $28.20 | $22.55 | 16,350 |
| 2016-11-14 | $29.82 | $29.82 | $26.54 | $27.61 | $22.08 | 56,653 |
| 2016-11-11 | $28.53 | $30.11 | $26.98 | $29.74 | $23.79 | 54,708 |
| 2016-11-10 | $27.90 | $28.84 | $26.05 | $28.58 | $22.86 | 25,954 |
| 2016-11-09 | $26.58 | $27.89 | $25.48 | $27.82 | $22.25 | 13,877 |
| 2016-11-08 | $26.50 | $26.86 | $26.28 | $26.84 | $21.47 | 5,202 |
| 2016-11-07 | $25.60 | $26.26 | $25.26 | $26.24 | $20.99 | 17,869 |
| 2016-11-04 | $25.76 | $26.05 | $25.07 | $25.51 | $20.40 | 13,096 |
| 2016-11-03 | $25.87 | $26.03 | $25.28 | $25.69 | $20.55 | 4,885 |
| 2016-11-02 | $25.73 | $25.80 | $25.49 | $25.55 | $20.43 | 9,297 |
| 2016-11-01 | $25.75 | $25.98 | $25.30 | $25.80 | $20.63 | 8,374 |
| 2016-10-31 | $25.71 | $25.78 | $25.22 | $25.31 | $20.24 | 6,321 |
| 2016-10-28 | $25.61 | $26.07 | $25.46 | $25.74 | $20.59 | 5,622 |
| 2016-10-27 | $25.49 | $25.70 | $25.47 | $25.60 | $20.47 | 3,550 |
| 2016-10-26 | $25.48 | $25.89 | $25.48 | $25.63 | $20.50 | 5,720 |
| 2016-10-25 | $26.30 | $26.30 | $25.53 | $25.61 | $20.48 | 8,358 |
| 2016-10-24 | $26.01 | $26.40 | $25.83 | $26.37 | $21.09 | 3,420 |
| 2016-10-21 | $25.72 | $26.04 | $24.91 | $25.74 | $20.59 | 10,957 |
| 2016-10-20 | $25.82 | $26.04 | $25.82 | $25.88 | $20.70 | 3,188 |
| 2016-10-19 | $25.94 | $26.26 | $25.91 | $25.91 | $20.72 | 12,867 |
| 2016-10-18 | $26.22 | $26.23 | $25.86 | $25.94 | $20.75 | 4,870 |
| 2016-10-17 | $26.49 | $26.53 | $26.22 | $26.36 | $21.08 | 6,627 |
| 2016-10-14 | $26.90 | $26.90 | $26.50 | $26.53 | $21.22 | 8,505 |
| 2016-10-13 | $26.73 | $26.86 | $26.58 | $26.62 | $21.29 | 11,406 |
| 2016-10-12 | $26.63 | $26.83 | $26.53 | $26.74 | $21.39 | 2,784 |
| 2016-10-11 | $26.86 | $26.86 | $26.52 | $26.61 | $21.28 | 4,249 |
| 2016-10-10 | $26.52 | $26.84 | $26.36 | $26.84 | $21.47 | 8,183 |
| 2016-10-07 | $26.57 | $26.57 | $26.43 | $26.50 | $21.19 | 2,642 |
| 2016-10-06 | $26.52 | $26.81 | $26.45 | $26.60 | $21.27 | 3,714 |
| 2016-10-05 | $26.88 | $26.92 | $26.52 | $26.60 | $21.27 | 9,381 |
| 2016-10-04 | $26.77 | $26.85 | $26.54 | $26.69 | $21.35 | 7,734 |
| 2016-10-03 | $26.66 | $26.71 | $26.46 | $26.48 | $21.18 | 5,843 |
| 2016-09-30 | $26.66 | $27.15 | $26.48 | $26.87 | $21.49 | 9,113 |
| 2016-09-29 | $26.95 | $26.95 | $26.48 | $26.63 | $21.30 | 7,196 |
| 2016-09-28 | $26.66 | $27.05 | $26.23 | $26.83 | $21.46 | 12,613 |
| 2016-09-27 | $26.40 | $26.54 | $26.17 | $26.54 | $21.23 | 8,015 |
| 2016-09-26 | $26.71 | $26.71 | $26.16 | $26.34 | $21.07 | 14,106 |
| 2016-09-23 | $27.01 | $27.10 | $26.72 | $26.72 | $21.37 | 11,389 |
| 2016-09-22 | $27.21 | $27.31 | $27.02 | $27.11 | $21.68 | 26,465 |
| 2016-09-21 | $27.06 | $27.25 | $26.77 | $27.09 | $21.67 | 14,823 |
| 2016-09-20 | $27.27 | $27.67 | $26.62 | $27.06 | $21.64 | 18,027 |
| 2016-09-19 | $27.79 | $27.79 | $27.13 | $27.29 | $21.83 | 16,634 |
| 2016-09-16 | $27.15 | $27.48 | $27.08 | $27.47 | $21.97 | 42,922 |
| 2016-09-15 | $26.43 | $27.42 | $26.43 | $27.06 | $21.64 | 14,393 |
| 2016-09-14 | $26.24 | $26.87 | $25.72 | $26.67 | $21.33 | 13,829 |
| 2016-09-13 | $26.25 | $26.32 | $25.82 | $26.21 | $20.96 | 11,548 |
| 2016-09-12 | $26.00 | $26.32 | $25.63 | $26.30 | $21.03 | 17,950 |
| 2016-09-09 | $25.78 | $26.34 | $25.78 | $25.87 | $20.69 | 13,377 |
| 2016-09-08 | $26.01 | $26.27 | $25.80 | $26.07 | $20.85 | 8,114 |
| 2016-09-07 | $25.93 | $26.28 | $25.88 | $25.94 | $20.75 | 10,122 |
| 2016-09-06 | $25.67 | $25.99 | $25.43 | $25.94 | $20.75 | 19,294 |
| 2016-09-02 | $25.74 | $25.74 | $25.40 | $25.64 | $20.51 | 5,485 |
| 2016-09-01 | $25.55 | $25.65 | $25.40 | $25.65 | $20.51 | 6,065 |
| 2016-08-31 | $25.51 | $25.73 | $25.47 | $25.52 | $20.41 | 9,621 |
| 2016-08-30 | $25.64 | $25.77 | $25.44 | $25.62 | $20.49 | 4,241 |
| 2016-08-29 | $25.58 | $25.84 | $25.53 | $25.57 | $20.45 | 7,150 |
| 2016-08-26 | $25.62 | $25.75 | $25.33 | $25.59 | $20.47 | 6,250 |
| 2016-08-25 | $25.35 | $25.83 | $25.13 | $25.51 | $20.40 | 28,860 |
| 2016-08-24 | $25.57 | $25.66 | $25.33 | $25.45 | $20.19 | 20,999 |
| 2016-08-23 | $25.66 | $25.84 | $25.45 | $25.50 | $20.23 | 19,882 |
| 2016-08-22 | $25.53 | $25.68 | $25.33 | $25.60 | $20.31 | 19,405 |
| 2016-08-19 | $25.45 | $25.66 | $25.45 | $25.53 | $20.25 | 12,191 |
| 2016-08-18 | $25.23 | $25.50 | $25.10 | $25.46 | $20.20 | 14,245 |
| 2016-08-17 | $25.33 | $25.33 | $24.93 | $25.14 | $19.94 | 6,768 |
| 2016-08-16 | $25.63 | $25.71 | $25.38 | $25.38 | $20.13 | 14,852 |
| 2016-08-15 | $25.91 | $25.92 | $25.63 | $25.84 | $20.50 | 10,364 |
| 2016-08-12 | $25.71 | $26.03 | $25.56 | $25.62 | $20.32 | 7,625 |
| 2016-08-11 | $25.75 | $25.90 | $25.63 | $25.74 | $20.42 | 16,143 |
| 2016-08-10 | $25.55 | $26.07 | $25.50 | $25.67 | $20.36 | 8,900 |
| 2016-08-09 | $25.48 | $25.80 | $25.32 | $25.49 | $20.22 | 6,649 |
| 2016-08-08 | $25.53 | $25.91 | $25.45 | $25.51 | $20.24 | 13,459 |
| 2016-08-05 | $25.10 | $25.76 | $25.10 | $25.46 | $20.20 | 10,642 |
| 2016-08-04 | $24.66 | $25.47 | $24.52 | $25.14 | $19.94 | 13,542 |
| 2016-08-03 | $26.08 | $26.12 | $24.58 | $24.87 | $19.73 | 15,695 |
| 2016-08-02 | $27.50 | $27.65 | $26.08 | $26.09 | $20.70 | 16,969 |
| 2016-08-01 | $27.92 | $27.92 | $27.37 | $27.58 | $21.88 | 16,299 |
| 2016-07-29 | $27.90 | $28.24 | $27.78 | $27.94 | $22.16 | 5,319 |
| 2016-07-28 | $27.64 | $27.97 | $27.62 | $27.97 | $22.19 | 7,928 |
| 2016-07-27 | $27.82 | $27.82 | $27.37 | $27.63 | $21.92 | 8,611 |
| 2016-07-26 | $27.67 | $28.08 | $27.59 | $27.75 | $22.01 | 6,255 |
| 2016-07-25 | $27.86 | $27.93 | $27.62 | $27.62 | $21.91 | 4,757 |
| 2016-07-22 | $27.78 | $27.99 | $27.59 | $27.84 | $22.08 | 10,377 |
| 2016-07-21 | $28.05 | $28.05 | $27.43 | $27.70 | $21.97 | 6,102 |
| 2016-07-20 | $28.15 | $28.45 | $27.31 | $28.25 | $22.41 | 9,600 |
| 2016-07-19 | $28.35 | $28.60 | $27.73 | $28.03 | $22.24 | 11,944 |
| 2016-07-18 | $28.73 | $29.00 | $28.21 | $28.34 | $22.48 | 8,981 |
| 2016-07-15 | $29.05 | $29.05 | $28.60 | $28.98 | $22.99 | 6,758 |
| 2016-07-14 | $28.96 | $29.05 | $28.48 | $28.84 | $22.88 | 8,967 |
| 2016-07-13 | $28.69 | $29.04 | $28.64 | $28.88 | $22.91 | 10,829 |
| 2016-07-12 | $28.46 | $28.68 | $28.14 | $28.66 | $22.73 | 10,709 |
| 2016-07-11 | $28.30 | $28.39 | $28.20 | $28.25 | $22.41 | 8,615 |
| 2016-07-08 | $28.27 | $28.42 | $28.20 | $28.29 | $22.44 | 11,888 |
| 2016-07-07 | $28.10 | $28.42 | $28.07 | $28.15 | $22.33 | 6,615 |
| 2016-07-06 | $27.80 | $28.37 | $27.80 | $28.08 | $22.27 | 16,803 |
| 2016-07-05 | $27.85 | $28.09 | $27.51 | $27.95 | $22.17 | 11,350 |
| 2016-07-01 | $27.65 | $28.10 | $27.65 | $27.91 | $22.14 | 16,670 |
| 2016-06-30 | $27.98 | $27.98 | $27.13 | $27.78 | $22.04 | 15,205 |
| 2016-06-29 | $27.82 | $28.04 | $27.28 | $27.54 | $21.85 | 20,543 |
| 2016-06-28 | $27.26 | $27.82 | $27.26 | $27.66 | $21.94 | 17,528 |
| 2016-06-27 | $27.05 | $27.68 | $26.92 | $26.92 | $21.35 | 13,670 |
| 2016-06-24 | $27.69 | $27.88 | $27.20 | $27.20 | $21.58 | 32,053 |
| 2016-06-23 | $28.15 | $28.16 | $27.71 | $27.96 | $22.18 | 7,380 |
| 2016-06-22 | $28.30 | $28.30 | $27.44 | $27.57 | $21.87 | 13,413 |
| 2016-06-21 | $27.91 | $28.25 | $27.77 | $27.87 | $22.11 | 7,192 |
| 2016-06-20 | $27.67 | $28.20 | $27.52 | $27.93 | $22.16 | 5,719 |
| 2016-06-17 | $28.11 | $28.40 | $27.02 | $27.22 | $21.59 | 37,846 |
| 2016-06-16 | $27.36 | $28.30 | $27.36 | $28.02 | $22.23 | 13,514 |
| 2016-06-15 | $28.00 | $28.30 | $27.46 | $27.91 | $22.14 | 9,829 |
| 2016-06-14 | $27.63 | $28.00 | $27.35 | $27.44 | $21.77 | 12,308 |
| 2016-06-13 | $28.20 | $28.23 | $27.67 | $27.75 | $22.01 | 13,364 |
| 2016-06-10 | $27.91 | $28.38 | $27.83 | $27.99 | $22.20 | 10,589 |
| 2016-06-09 | $28.28 | $28.45 | $28.11 | $28.11 | $22.30 | 3,467 |
| 2016-06-08 | $28.11 | $28.39 | $28.11 | $28.39 | $22.52 | 2,109 |
| 2016-06-07 | $27.99 | $28.46 | $27.95 | $28.15 | $22.33 | 13,601 |
| 2016-06-06 | $27.77 | $28.17 | $27.77 | $28.14 | $22.32 | 17,695 |
| 2016-06-03 | $27.95 | $27.95 | $27.67 | $27.80 | $22.05 | 10,830 |
| 2016-06-02 | $27.72 | $28.08 | $27.72 | $27.98 | $22.20 | 10,723 |
| 2016-06-01 | $27.51 | $28.15 | $27.51 | $28.10 | $22.29 | 7,666 |
| 2016-05-31 | $27.72 | $27.95 | $27.33 | $27.56 | $21.86 | 32,540 |
| 2016-05-27 | $27.24 | $27.70 | $27.24 | $27.61 | $21.90 | 5,433 |
| 2016-05-26 | $27.25 | $27.40 | $26.97 | $27.09 | $21.49 | 4,527 |
| 2016-05-25 | $27.76 | $28.05 | $27.16 | $27.36 | $21.70 | 11,682 |
| 2016-05-24 | $27.04 | $28.00 | $27.04 | $27.85 | $21.92 | 10,618 |
| 2016-05-23 | $27.01 | $27.50 | $27.01 | $27.08 | $21.32 | 7,701 |
| 2016-05-20 | $26.51 | $26.87 | $26.51 | $26.87 | $21.15 | 7,068 |
| 2016-05-19 | $26.53 | $26.77 | $26.13 | $26.36 | $20.75 | 6,652 |
| 2016-05-18 | $26.39 | $26.85 | $26.02 | $26.60 | $20.94 | 7,739 |
| 2016-05-17 | $26.77 | $27.18 | $26.31 | $26.35 | $20.74 | 11,451 |
| 2016-05-16 | $26.60 | $27.08 | $26.21 | $27.01 | $21.26 | 9,202 |
| 2016-05-13 | $26.48 | $27.00 | $26.48 | $26.55 | $20.90 | 8,264 |
| 2016-05-12 | $26.18 | $26.48 | $26.13 | $26.13 | $20.57 | 8,737 |
| 2016-05-11 | $26.51 | $26.84 | $26.07 | $26.11 | $20.55 | 8,861 |
| 2016-05-10 | $26.49 | $26.94 | $26.47 | $26.72 | $21.03 | 10,612 |
| 2016-05-09 | $26.24 | $27.04 | $26.24 | $26.49 | $20.85 | 14,049 |
| 2016-05-06 | $25.91 | $26.57 | $25.91 | $26.39 | $20.77 | 9,311 |
| 2016-05-05 | $27.00 | $27.01 | $26.49 | $26.57 | $20.92 | 9,403 |
| 2016-05-04 | $27.04 | $27.41 | $26.97 | $26.98 | $21.24 | 5,779 |
| 2016-05-03 | $26.80 | $27.50 | $26.80 | $27.04 | $21.29 | 7,803 |
| 2016-05-02 | $28.05 | $28.08 | $27.39 | $27.51 | $21.66 | 17,730 |
| 2016-04-29 | $27.87 | $28.14 | $27.78 | $28.04 | $22.07 | 21,675 |
| 2016-04-28 | $26.53 | $28.13 | $26.53 | $27.91 | $21.97 | 9,669 |
| 2016-04-27 | $27.68 | $28.14 | $27.55 | $28.08 | $22.11 | 8,154 |
| 2016-04-26 | $27.99 | $28.14 | $26.50 | $28.06 | $22.09 | 10,633 |
| 2016-04-25 | $27.84 | $27.98 | $27.65 | $27.81 | $21.89 | 7,164 |
| 2016-04-22 | $27.74 | $27.97 | $27.58 | $27.80 | $21.88 | 13,793 |
| 2016-04-21 | $27.91 | $28.14 | $27.75 | $27.85 | $21.92 | 12,232 |
| 2016-04-20 | $28.00 | $28.17 | $27.88 | $27.94 | $21.99 | 5,819 |
| 2016-04-19 | $27.67 | $28.20 | $27.67 | $28.09 | $22.11 | 6,596 |
| 2016-04-18 | $27.82 | $28.17 | $27.64 | $28.05 | $22.08 | 7,296 |
| 2016-04-15 | $27.80 | $28.13 | $27.58 | $27.75 | $21.85 | 3,719 |
| 2016-04-14 | $27.53 | $28.31 | $27.53 | $27.98 | $22.03 | 10,593 |
| 2016-04-13 | $28.21 | $28.21 | $25.84 | $27.83 | $21.91 | 28,070 |
| 2016-04-12 | $27.35 | $28.20 | $26.90 | $28.10 | $22.12 | 14,683 |
| 2016-04-11 | $26.77 | $27.84 | $26.70 | $27.22 | $21.43 | 6,570 |
| 2016-04-08 | $27.27 | $27.83 | $26.77 | $26.82 | $21.11 | 7,793 |
| 2016-04-07 | $27.73 | $27.73 | $27.34 | $27.54 | $21.68 | 7,810 |
| 2016-04-06 | $27.06 | $27.90 | $26.11 | $27.90 | $21.96 | 13,991 |
| 2016-04-05 | $26.47 | $27.36 | $26.47 | $27.04 | $21.29 | 12,789 |
| 2016-04-04 | $27.12 | $27.13 | $26.51 | $26.72 | $21.03 | 10,289 |
| 2016-04-01 | $26.41 | $27.20 | $26.30 | $26.92 | $21.19 | 15,203 |
| 2016-03-31 | $26.64 | $27.13 | $26.59 | $26.62 | $20.96 | 26,660 |
| 2016-03-30 | $26.66 | $27.23 | $25.23 | $26.56 | $20.91 | 16,821 |
| 2016-03-29 | $25.60 | $26.97 | $25.16 | $26.54 | $20.89 | 14,756 |
| 2016-03-28 | $25.69 | $25.85 | $25.21 | $25.55 | $20.11 | 8,363 |
| 2016-03-24 | $25.36 | $25.87 | $25.00 | $25.47 | $20.05 | 12,653 |
| 2016-03-23 | $26.01 | $26.16 | $25.27 | $25.28 | $19.90 | 10,051 |
| 2016-03-22 | $25.63 | $26.25 | $25.28 | $25.92 | $20.40 | 13,380 |
| 2016-03-21 | $25.67 | $25.84 | $25.34 | $25.53 | $20.10 | 5,625 |
| 2016-03-18 | $25.08 | $25.88 | $24.70 | $25.64 | $20.18 | 49,370 |
| 2016-03-17 | $24.37 | $24.96 | $24.37 | $24.92 | $19.62 | 9,979 |
| 2016-03-16 | $24.85 | $24.94 | $24.48 | $24.76 | $19.34 | 8,937 |
| 2016-03-15 | $25.00 | $25.36 | $24.91 | $24.92 | $19.46 | 11,351 |
| 2016-03-14 | $25.26 | $25.63 | $25.06 | $25.24 | $19.71 | 8,919 |
| 2016-03-11 | $25.01 | $25.90 | $25.00 | $25.54 | $19.95 | 7,946 |
| 2016-03-10 | $25.16 | $25.59 | $24.96 | $25.11 | $19.61 | 9,255 |
| 2016-03-09 | $25.77 | $26.05 | $24.56 | $25.27 | $19.73 | 7,690 |
| 2016-03-08 | $25.78 | $26.78 | $25.55 | $25.62 | $20.01 | 9,857 |
| 2016-03-07 | $25.55 | $26.37 | $25.51 | $26.00 | $20.30 | 10,526 |
| 2016-03-04 | $26.93 | $26.94 | $25.14 | $25.58 | $19.98 | 12,783 |
| 2016-03-03 | $27.88 | $28.23 | $25.91 | $26.46 | $20.66 | 24,231 |
| 2016-03-02 | $27.51 | $27.95 | $26.85 | $27.89 | $21.78 | 10,266 |
| 2016-03-01 | $27.50 | $27.99 | $27.32 | $27.96 | $21.84 | 7,577 |
| 2016-02-29 | $26.94 | $27.39 | $26.69 | $27.22 | $21.26 | 9,901 |
| 2016-02-26 | $26.82 | $26.97 | $26.30 | $26.63 | $20.80 | 7,172 |
| 2016-02-25 | $26.50 | $26.82 | $26.50 | $26.82 | $20.95 | 1,574 |
| 2016-02-24 | $25.75 | $26.48 | $25.75 | $26.44 | $20.65 | 4,834 |
| 2016-02-23 | $26.26 | $26.32 | $25.62 | $26.14 | $20.41 | 8,284 |
| 2016-02-22 | $26.03 | $26.45 | $25.88 | $26.45 | $20.66 | 5,687 |
| 2016-02-19 | $25.99 | $26.56 | $25.86 | $26.18 | $20.45 | 10,135 |
| 2016-02-18 | $25.73 | $26.34 | $25.73 | $25.98 | $20.29 | 12,060 |
| 2016-02-17 | $26.00 | $26.00 | $25.61 | $25.83 | $20.17 | 11,737 |
| 2016-02-16 | $25.82 | $25.95 | $25.69 | $25.93 | $20.25 | 4,507 |
| 2016-02-12 | $25.07 | $25.71 | $24.80 | $25.71 | $20.08 | 7,922 |
| 2016-02-11 | $24.86 | $25.38 | $24.86 | $25.14 | $19.63 | 5,006 |
| 2016-02-10 | $25.11 | $25.65 | $25.09 | $25.09 | $19.59 | 3,401 |
| 2016-02-09 | $24.58 | $25.23 | $24.57 | $24.98 | $19.51 | 10,157 |
| 2016-02-08 | $24.05 | $24.69 | $23.39 | $24.57 | $19.19 | 14,266 |
| 2016-02-05 | $25.14 | $25.14 | $24.15 | $24.15 | $18.86 | 14,593 |
| 2016-02-04 | $25.90 | $26.06 | $25.32 | $25.87 | $20.20 | 5,801 |
| 2016-02-03 | $26.04 | $26.15 | $24.65 | $25.85 | $20.19 | 9,581 |
| 2016-02-02 | $26.53 | $26.53 | $25.70 | $25.90 | $20.23 | 13,489 |
| 2016-02-01 | $26.41 | $27.17 | $25.90 | $26.62 | $20.79 | 15,318 |
| 2016-01-29 | $25.81 | $27.17 | $25.81 | $26.80 | $20.93 | 32,326 |
| 2016-01-28 | $24.92 | $25.81 | $24.65 | $25.77 | $20.13 | 9,024 |
| 2016-01-27 | $25.82 | $26.48 | $25.05 | $25.38 | $19.82 | 13,837 |
| 2016-01-26 | $25.79 | $25.79 | $24.96 | $25.20 | $19.68 | 10,951 |
| 2016-01-25 | $25.30 | $25.92 | $25.19 | $25.46 | $19.88 | 10,101 |
| 2016-01-22 | $24.61 | $25.40 | $24.58 | $25.37 | $19.81 | 11,893 |
| 2016-01-21 | $24.40 | $24.74 | $24.08 | $24.32 | $18.99 | 14,375 |
| 2016-01-20 | $23.56 | $24.34 | $22.94 | $24.22 | $18.91 | 21,560 |
| 2016-01-19 | $24.40 | $24.83 | $23.75 | $23.90 | $18.66 | 23,146 |
| 2016-01-15 | $24.96 | $25.34 | $24.28 | $24.50 | $19.13 | 25,200 |
| 2016-01-14 | $25.35 | $25.80 | $24.96 | $25.24 | $19.71 | 20,821 |
| 2016-01-13 | $25.94 | $26.20 | $25.12 | $25.29 | $19.75 | 13,484 |
| 2016-01-12 | $25.90 | $25.94 | $25.68 | $25.90 | $20.23 | 15,146 |
| 2016-01-11 | $25.89 | $26.02 | $25.25 | $25.65 | $20.03 | 16,724 |
| 2016-01-08 | $26.78 | $27.19 | $25.32 | $25.60 | $19.99 | 25,615 |
| 2016-01-07 | $26.66 | $27.13 | $26.58 | $26.65 | $20.81 | 15,864 |
| 2016-01-06 | $26.99 | $27.30 | $26.79 | $27.11 | $21.17 | 10,487 |
| 2016-01-05 | $26.21 | $27.35 | $26.16 | $26.85 | $20.97 | 28,791 |
| 2016-01-04 | $26.46 | $26.58 | $25.80 | $26.22 | $20.48 | 23,420 |
| 2015-12-31 | $27.27 | $27.35 | $26.56 | $26.76 | $20.90 | 12,804 |
| 2015-12-30 | $27.57 | $27.57 | $27.26 | $27.27 | $21.30 | 3,611 |
| 2015-12-29 | $27.56 | $27.91 | $27.33 | $27.56 | $21.52 | 6,964 |
| 2015-12-28 | $27.41 | $27.46 | $27.09 | $27.39 | $21.39 | 6,208 |
| 2015-12-24 | $27.03 | $27.96 | $27.03 | $27.65 | $21.59 | 8,391 |
| 2015-12-23 | $27.10 | $27.50 | $26.86 | $27.47 | $21.45 | 7,578 |
| 2015-12-22 | $27.01 | $27.19 | $26.83 | $27.17 | $21.22 | 4,094 |
| 2015-12-21 | $26.84 | $27.75 | $26.81 | $27.11 | $21.17 | 7,661 |
| 2015-12-18 | $26.78 | $27.60 | $26.45 | $26.73 | $20.87 | 43,460 |
| 2015-12-17 | $27.32 | $27.42 | $26.83 | $26.90 | $21.01 | 7,378 |
| 2015-12-16 | $27.54 | $27.60 | $27.03 | $27.42 | $21.41 | 8,827 |
| 2015-12-15 | $27.50 | $27.91 | $27.34 | $27.34 | $21.35 | 6,094 |
| 2015-12-14 | $26.30 | $27.72 | $26.30 | $27.15 | $21.20 | 22,343 |
| 2015-12-11 | $26.36 | $26.98 | $26.36 | $26.55 | $20.73 | 10,729 |
| 2015-12-10 | $26.51 | $27.13 | $26.51 | $26.78 | $20.91 | 9,953 |
| 2015-12-09 | $26.32 | $27.22 | $26.32 | $26.52 | $20.71 | 11,906 |
| 2015-12-08 | $26.31 | $26.97 | $26.31 | $26.51 | $20.70 | 8,071 |
| 2015-12-07 | $26.20 | $26.83 | $26.20 | $26.80 | $20.93 | 14,211 |
| 2015-12-04 | $26.93 | $26.93 | $26.25 | $26.36 | $20.43 | 14,273 |
| 2015-12-03 | $27.17 | $27.24 | $26.71 | $26.76 | $20.74 | 10,481 |
| 2015-12-02 | $27.57 | $27.58 | $26.98 | $27.20 | $21.08 | 8,477 |
| 2015-12-01 | $27.61 | $27.75 | $27.37 | $27.65 | $21.43 | 5,479 |
| 2015-11-30 | $28.20 | $28.20 | $27.41 | $27.41 | $21.25 | 11,940 |
| 2015-11-27 | $27.87 | $28.18 | $27.87 | $28.18 | $21.84 | 3,665 |
| 2015-11-25 | $27.66 | $27.98 | $27.50 | $27.97 | $21.68 | 8,186 |
| 2015-11-24 | $28.00 | $28.03 | $27.35 | $27.64 | $21.43 | 12,134 |
| 2015-11-23 | $27.99 | $27.99 | $27.99 | $27.99 | $21.70 | 1,094 |
| 2015-11-20 | $27.78 | $28.05 | $27.78 | $28.04 | $21.74 | 8,218 |
| 2015-11-19 | $27.76 | $27.81 | $27.46 | $27.60 | $21.39 | 4,546 |
| 2015-11-18 | $27.50 | $27.81 | $27.01 | $27.79 | $21.54 | 8,465 |
| 2015-11-17 | $27.49 | $27.88 | $27.15 | $27.47 | $21.29 | 10,058 |
| 2015-11-16 | $27.22 | $28.45 | $27.17 | $27.69 | $21.46 | 14,423 |
| 2015-11-13 | $27.16 | $27.74 | $26.68 | $27.18 | $21.07 | 8,096 |
| 2015-11-12 | $27.48 | $27.97 | $27.29 | $27.32 | $21.18 | 7,328 |
| 2015-11-11 | $27.73 | $28.30 | $27.55 | $27.68 | $21.46 | 4,329 |
| 2015-11-10 | $27.51 | $28.30 | $27.13 | $28.22 | $21.88 | 6,601 |
| 2015-11-09 | $27.54 | $27.74 | $27.52 | $27.54 | $21.35 | 3,002 |
| 2015-11-06 | $27.94 | $28.25 | $27.22 | $28.23 | $21.88 | 13,365 |
| 2015-11-05 | $27.95 | $28.16 | $27.87 | $28.14 | $21.81 | 6,432 |
| 2015-11-04 | $28.40 | $28.40 | $28.00 | $28.04 | $21.74 | 5,407 |
| 2015-11-03 | $27.93 | $28.55 | $27.93 | $28.55 | $22.13 | 3,694 |
| 2015-11-02 | $28.95 | $29.00 | $28.40 | $28.85 | $22.36 | 11,271 |
| 2015-10-30 | $29.04 | $29.04 | $27.91 | $28.39 | $22.01 | 6,723 |
| 2015-10-29 | $28.77 | $29.08 | $28.51 | $28.95 | $22.44 | 11,799 |
| 2015-10-28 | $27.17 | $29.02 | $27.17 | $29.02 | $22.50 | 16,334 |
| 2015-10-27 | $28.23 | $28.30 | $27.20 | $27.20 | $21.08 | 4,525 |
| 2015-10-26 | $28.54 | $29.10 | $28.01 | $28.28 | $21.92 | 7,648 |
| 2015-10-23 | $28.41 | $29.18 | $28.26 | $28.80 | $22.32 | 11,555 |
| 2015-10-22 | $27.60 | $28.34 | $27.60 | $28.33 | $21.96 | 9,090 |
| 2015-10-21 | $27.95 | $27.97 | $27.54 | $27.59 | $21.39 | 5,539 |
| 2015-10-20 | $27.20 | $28.13 | $27.20 | $27.99 | $21.70 | 4,827 |
| 2015-10-19 | $27.41 | $28.06 | $27.41 | $28.01 | $21.71 | 6,505 |
| 2015-10-16 | $28.24 | $28.24 | $27.44 | $27.70 | $21.47 | 6,013 |
| 2015-10-15 | $27.37 | $28.14 | $27.10 | $28.12 | $21.80 | 10,348 |
| 2015-10-14 | $27.63 | $27.96 | $27.23 | $27.26 | $21.13 | 7,857 |
| 2015-10-13 | $27.82 | $27.95 | $27.53 | $27.76 | $21.52 | 8,641 |
| 2015-10-12 | $27.73 | $27.98 | $26.92 | $27.98 | $21.69 | 12,808 |
| 2015-10-09 | $27.80 | $27.89 | $27.03 | $27.61 | $21.40 | 6,778 |
| 2015-10-08 | $27.17 | $27.84 | $27.01 | $27.61 | $21.40 | 6,709 |
| 2015-10-07 | $27.02 | $27.70 | $26.82 | $27.70 | $21.47 | 9,588 |
| 2015-10-06 | $27.51 | $27.51 | $26.68 | $26.96 | $20.90 | 8,954 |
| 2015-10-05 | $27.44 | $27.99 | $26.85 | $27.97 | $21.68 | 13,490 |
| 2015-10-02 | $26.41 | $27.36 | $26.16 | $27.36 | $21.21 | 11,022 |
| 2015-10-01 | $27.23 | $28.11 | $26.78 | $26.87 | $20.83 | 19,978 |
| 2015-09-30 | $25.84 | $27.40 | $25.28 | $27.04 | $20.96 | 21,550 |
| 2015-09-29 | $25.88 | $26.37 | $25.30 | $26.15 | $20.27 | 13,599 |
| 2015-09-28 | $26.18 | $26.51 | $25.47 | $25.86 | $20.05 | 11,378 |
| 2015-09-25 | $26.92 | $27.00 | $26.18 | $26.19 | $20.30 | 20,093 |
| 2015-09-24 | $26.37 | $26.69 | $26.37 | $26.69 | $20.69 | 3,381 |
| 2015-09-23 | $26.60 | $26.99 | $26.60 | $26.69 | $20.69 | 7,050 |
| 2015-09-22 | $26.69 | $26.74 | $26.15 | $26.60 | $20.62 | 11,440 |
| 2015-09-21 | $27.19 | $27.49 | $26.60 | $26.83 | $20.80 | 7,523 |
| 2015-09-18 | $26.78 | $27.53 | $26.53 | $27.20 | $21.08 | 22,398 |
| 2015-09-17 | $27.10 | $27.87 | $26.60 | $27.22 | $21.10 | 25,688 |
| 2015-09-16 | $27.30 | $27.58 | $27.23 | $27.50 | $21.32 | 10,243 |
| 2015-09-15 | $26.62 | $27.50 | $26.44 | $27.35 | $21.20 | 8,421 |
| 2015-09-14 | $27.12 | $27.46 | $26.83 | $27.24 | $21.12 | 10,511 |
| 2015-09-11 | $26.60 | $27.20 | $26.60 | $27.10 | $21.01 | 10,955 |
| 2015-09-10 | $26.09 | $26.74 | $26.09 | $26.73 | $20.72 | 18,637 |
| 2015-09-09 | $26.55 | $28.10 | $26.01 | $26.13 | $20.26 | 34,583 |
| 2015-09-08 | $27.41 | $28.09 | $26.04 | $26.39 | $20.46 | 18,049 |
| 2015-09-04 | $27.00 | $27.70 | $27.00 | $27.41 | $21.25 | 13,772 |
| 2015-09-03 | $27.24 | $27.41 | $27.09 | $27.12 | $21.02 | 9,315 |
| 2015-09-02 | $26.66 | $27.64 | $26.66 | $27.27 | $21.14 | 16,011 |
| 2015-09-01 | $26.52 | $27.23 | $26.19 | $26.39 | $20.46 | 14,474 |
Weyco Group Inc (WEYS) News Headlines
Recent Weyco Group Inc (WEYS) News
Similar Companies to Weyco Group Inc (WEYS) in the Footwear & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nike Inc - Class B | NKE | Footwear & Accessories | Consumer Cyclical | 53,000 |
| Foot Locker Inc | FL | Footwear & Accessories | Consumer Cyclical | 24,000 |
| Skechers U S A Inc - Class A | SKX | Footwear & Accessories | Consumer Cyclical | 10,373 |
| Crocs Inc | CROX | Footwear & Accessories | Consumer Cyclical | 10,000 |
| Caleres Inc | CAL | Footwear & Accessories | Consumer Cyclical | 9,000 |
| Wolverine World Wide Inc | WWW | Footwear & Accessories | Consumer Cyclical | 5,000 |
| Steven Madden Ltd | SHOO | Footwear & Accessories | Consumer Cyclical | 3,938 |
| Deckers Outdoor Corp | DECK | Footwear & Accessories | Consumer Cyclical | 3,600 |
| Weyco Group Inc | WEYS | Footwear & Accessories | Consumer Cyclical | 1,200 |
| Rocky Brands Inc | RCKY | Footwear & Accessories | Consumer Cyclical | 1,100 |