Wolverine World Wide Inc (WWW) Exchange: NYSE
Data as of May 9, 2025
$14.24 ($0.02) 0.14%
Wolverine World Wide Inc - Daily Information
Click for more stock information on Wolverine World Wide Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $14.17 |
| Previous Close | $14.24 |
| High | $14.54 |
| Low | $14.06 |
| Adjusted Open | $14.17 |
| Previous Adjusted Close | $14.24 |
| Adjusted High | $14.54 |
| Adjusted Low | $14.06 |
About Wolverine World Wide Inc (WWW)
Wolverine World Wide Inc is a leading global footwear and apparel designer, manufacturer and marketer in durability, performance and comfort. Founded in 1883, the company employs more than 5,000 people across the United States and internationally. Wolverine World Wide Inc has grown from pioneering the industry foundations of the U.S. footwear business to becoming one of the worldâs most recognizable names in branded footwear, apparel and accessories for men, women, youth and children. The company owns and markets some of the most recognizable and trusted footwear brands, including Wolverine®, Keds®, Sperry®, Merrell®, Hush Puppies® and more.",
Invest in Wolverine World Wide Inc (WWW)
Historical Stock Data for Wolverine World Wide Inc (WWW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $14.17 | $14.54 | $14.06 | $14.24 | $14.24 | 2,154,231 |
| 2025-05-05 | $14.50 | $14.56 | $14.18 | $14.22 | $14.22 | 2,151,104 |
| 2025-05-02 | $13.40 | $14.11 | $13.33 | $14.08 | $14.08 | 2,086,551 |
| 2025-05-01 | $13.00 | $13.42 | $12.99 | $13.15 | $13.15 | 1,355,797 |
| 2025-04-30 | $12.75 | $13.11 | $12.44 | $13.05 | $13.05 | 1,245,130 |
| 2025-04-29 | $12.90 | $13.12 | $12.72 | $13.11 | $13.11 | 1,093,906 |
| 2025-04-28 | $12.61 | $13.12 | $12.61 | $12.98 | $12.98 | 1,091,898 |
| 2025-04-25 | $12.76 | $12.90 | $12.58 | $12.72 | $12.72 | 1,161,013 |
| 2025-04-24 | $12.46 | $13.01 | $12.15 | $12.88 | $12.88 | 1,159,530 |
| 2025-04-23 | $12.85 | $13.16 | $12.32 | $12.36 | $12.36 | 1,291,930 |
| 2025-04-22 | $11.91 | $12.33 | $11.78 | $12.23 | $12.23 | 1,563,601 |
| 2025-04-21 | $11.42 | $11.64 | $11.17 | $11.46 | $11.46 | 1,743,769 |
| 2025-04-17 | $10.59 | $10.85 | $10.48 | $10.79 | $10.79 | 1,127,723 |
| 2025-04-16 | $10.63 | $10.92 | $10.46 | $10.54 | $10.54 | 1,078,458 |
| 2025-04-15 | $10.91 | $11.10 | $10.61 | $10.75 | $10.75 | 982,544 |
| 2025-04-14 | $11.34 | $11.56 | $10.68 | $11.06 | $11.06 | 1,150,166 |
| 2025-04-11 | $11.01 | $11.20 | $10.64 | $11.05 | $11.05 | 1,186,169 |
| 2025-04-10 | $11.72 | $11.81 | $10.85 | $11.14 | $11.14 | 1,865,874 |
| 2025-04-09 | $9.89 | $12.53 | $9.58 | $12.33 | $12.33 | 2,636,318 |
| 2025-04-08 | $11.63 | $11.81 | $9.85 | $10.07 | $10.07 | 2,488,191 |
| 2025-04-07 | $11.30 | $11.85 | $10.66 | $11.13 | $11.13 | 2,723,471 |
| 2025-04-04 | $10.65 | $11.96 | $10.44 | $11.78 | $11.78 | 2,696,807 |
| 2025-04-03 | $13.69 | $13.69 | $11.11 | $11.12 | $11.12 | 3,540,668 |
| 2025-04-02 | $13.82 | $14.85 | $13.72 | $14.60 | $14.60 | 1,490,026 |
| 2025-04-01 | $13.94 | $14.17 | $13.73 | $14.07 | $14.07 | 1,164,312 |
| 2025-03-31 | $13.51 | $14.00 | $13.44 | $13.91 | $13.81 | 1,228,441 |
| 2025-03-28 | $14.02 | $14.08 | $13.65 | $13.75 | $13.65 | 923,015 |
| 2025-03-27 | $14.10 | $14.41 | $13.94 | $14.17 | $14.07 | 803,508 |
| 2025-03-26 | $14.55 | $14.66 | $13.94 | $14.25 | $14.15 | 1,206,638 |
| 2025-03-25 | $14.42 | $14.68 | $14.29 | $14.59 | $14.49 | 1,552,598 |
| 2025-03-24 | $14.07 | $14.50 | $14.00 | $14.43 | $14.33 | 1,266,834 |
| 2025-03-21 | $13.51 | $14.06 | $13.40 | $13.77 | $13.67 | 3,421,279 |
| 2025-03-20 | $13.78 | $14.08 | $13.59 | $13.80 | $13.70 | 1,480,953 |
| 2025-03-19 | $13.46 | $14.15 | $13.42 | $13.99 | $13.89 | 1,296,946 |
| 2025-03-18 | $13.42 | $13.53 | $13.20 | $13.42 | $13.33 | 951,243 |
| 2025-03-17 | $13.36 | $13.84 | $13.21 | $13.64 | $13.54 | 1,244,065 |
| 2025-03-14 | $13.56 | $13.75 | $13.18 | $13.36 | $13.27 | 1,110,318 |
| 2025-03-13 | $13.66 | $13.66 | $13.07 | $13.28 | $13.19 | 1,073,375 |
| 2025-03-12 | $13.98 | $14.07 | $13.33 | $13.43 | $13.34 | 1,166,311 |
| 2025-03-11 | $13.93 | $14.30 | $13.36 | $13.61 | $13.51 | 1,569,476 |
| 2025-03-10 | $13.96 | $14.48 | $13.81 | $14.02 | $13.92 | 1,483,617 |
| 2025-03-07 | $14.23 | $14.36 | $13.69 | $14.11 | $14.11 | 1,246,984 |
| 2025-03-06 | $14.02 | $14.54 | $13.94 | $14.26 | $14.26 | 1,092,234 |
| 2025-03-05 | $14.03 | $14.35 | $13.66 | $14.30 | $14.30 | 1,196,544 |
| 2025-03-04 | $14.18 | $14.54 | $13.65 | $14.19 | $14.19 | 2,063,006 |
| 2025-03-03 | $14.93 | $14.99 | $14.17 | $14.34 | $14.34 | 1,287,053 |
| 2025-02-28 | $14.70 | $15.21 | $14.51 | $14.79 | $14.79 | 1,492,919 |
| 2025-02-27 | $15.40 | $15.67 | $14.73 | $14.77 | $14.77 | 1,667,561 |
| 2025-02-26 | $16.01 | $16.71 | $15.42 | $15.49 | $15.49 | 1,825,153 |
| 2025-02-25 | $15.17 | $15.36 | $14.71 | $15.01 | $15.01 | 1,448,026 |
| 2025-02-24 | $15.24 | $15.44 | $15.11 | $15.27 | $15.27 | 1,336,979 |
| 2025-02-21 | $15.59 | $15.81 | $15.04 | $15.16 | $15.16 | 2,045,639 |
| 2025-02-20 | $15.21 | $15.43 | $14.74 | $15.22 | $15.22 | 2,889,168 |
| 2025-02-19 | $17.38 | $17.39 | $14.44 | $15.62 | $15.62 | 5,594,520 |
| 2025-02-18 | $18.57 | $18.97 | $18.44 | $18.73 | $18.73 | 2,116,444 |
| 2025-02-14 | $18.88 | $19.05 | $18.36 | $18.53 | $18.53 | 1,186,695 |
| 2025-02-13 | $18.99 | $19.02 | $18.54 | $18.87 | $18.87 | 1,435,120 |
| 2025-02-12 | $19.96 | $20.02 | $18.36 | $18.40 | $18.40 | 1,426,409 |
| 2025-02-11 | $20.61 | $20.95 | $20.46 | $20.50 | $20.50 | 942,275 |
| 2025-02-10 | $20.97 | $21.07 | $20.41 | $20.80 | $20.80 | 1,226,370 |
| 2025-02-07 | $21.39 | $21.64 | $20.83 | $20.94 | $20.94 | 933,526 |
| 2025-02-06 | $22.57 | $22.65 | $21.42 | $21.52 | $21.52 | 896,047 |
| 2025-02-05 | $21.92 | $22.41 | $21.64 | $22.19 | $22.19 | 825,125 |
| 2025-02-04 | $22.16 | $22.34 | $21.65 | $21.77 | $21.77 | 674,628 |
| 2025-02-03 | $21.63 | $22.23 | $21.21 | $21.89 | $21.89 | 1,520,414 |
| 2025-01-31 | $23.50 | $23.71 | $22.24 | $22.33 | $22.33 | 1,074,974 |
| 2025-01-30 | $23.48 | $24.43 | $23.34 | $23.98 | $23.98 | 863,259 |
| 2025-01-29 | $23.41 | $23.50 | $23.00 | $23.12 | $23.12 | 595,980 |
| 2025-01-28 | $23.21 | $23.69 | $22.85 | $23.40 | $23.40 | 1,066,802 |
| 2025-01-27 | $22.72 | $23.46 | $22.60 | $23.22 | $23.22 | 857,477 |
| 2025-01-24 | $22.52 | $23.34 | $22.40 | $23.09 | $23.09 | 1,066,802 |
| 2025-01-23 | $22.27 | $22.57 | $21.56 | $22.50 | $22.50 | 879,634 |
| 2025-01-22 | $22.93 | $23.78 | $22.43 | $22.56 | $22.56 | 1,333,934 |
| 2025-01-21 | $22.97 | $23.27 | $21.87 | $22.89 | $22.89 | 1,959,782 |
| 2025-01-17 | $23.14 | $23.41 | $22.78 | $22.79 | $22.79 | 936,316 |
| 2025-01-16 | $23.00 | $23.10 | $22.51 | $22.85 | $22.85 | 791,144 |
| 2025-01-15 | $23.45 | $23.54 | $22.88 | $23.03 | $23.03 | 1,009,446 |
| 2025-01-14 | $22.67 | $23.13 | $22.66 | $22.91 | $22.91 | 1,452,443 |
| 2025-01-13 | $22.49 | $23.02 | $21.73 | $22.67 | $22.67 | 1,422,579 |
| 2025-01-10 | $22.68 | $23.49 | $22.31 | $22.95 | $22.95 | 1,333,615 |
| 2025-01-08 | $22.57 | $22.71 | $22.01 | $22.67 | $22.67 | 950,595 |
| 2025-01-07 | $22.45 | $22.81 | $22.10 | $22.80 | $22.80 | 1,249,300 |
| 2025-01-06 | $22.63 | $22.83 | $21.95 | $22.35 | $22.35 | 1,503,164 |
| 2025-01-03 | $22.72 | $22.72 | $22.28 | $22.41 | $22.41 | 903,674 |
| 2025-01-02 | $22.33 | $22.88 | $22.16 | $22.61 | $22.61 | 932,345 |
| 2024-12-31 | $22.34 | $22.64 | $22.13 | $22.20 | $22.10 | 959,954 |
| 2024-12-30 | $22.18 | $22.60 | $21.94 | $22.05 | $21.95 | 781,012 |
| 2024-12-27 | $22.90 | $23.14 | $22.43 | $22.48 | $22.38 | 764,378 |
| 2024-12-26 | $22.90 | $23.39 | $22.78 | $23.20 | $23.10 | 949,600 |
| 2024-12-24 | $22.74 | $22.97 | $22.50 | $22.94 | $22.84 | 409,306 |
| 2024-12-23 | $22.74 | $23.06 | $22.50 | $22.72 | $22.62 | 806,875 |
| 2024-12-20 | $22.00 | $23.28 | $21.89 | $23.06 | $22.96 | 5,812,428 |
| 2024-12-19 | $22.44 | $22.85 | $22.25 | $22.45 | $22.35 | 1,707,668 |
| 2024-12-18 | $23.36 | $23.60 | $21.76 | $22.05 | $21.95 | 1,094,941 |
| 2024-12-17 | $23.29 | $23.38 | $22.68 | $23.16 | $23.06 | 1,021,198 |
| 2024-12-16 | $23.50 | $23.70 | $23.25 | $23.36 | $23.26 | 920,864 |
| 2024-12-13 | $23.87 | $24.03 | $23.33 | $23.51 | $23.51 | 704,726 |
| 2024-12-12 | $24.00 | $24.29 | $23.64 | $23.68 | $23.68 | 896,564 |
| 2024-12-11 | $24.20 | $24.64 | $23.52 | $24.25 | $24.25 | 2,456,502 |
| 2024-12-10 | $22.46 | $23.14 | $22.35 | $22.72 | $22.72 | 974,642 |
| 2024-12-09 | $23.11 | $23.27 | $22.37 | $22.59 | $22.59 | 1,184,893 |
| 2024-12-06 | $23.21 | $23.21 | $22.53 | $22.99 | $22.99 | 676,867 |
| 2024-12-05 | $23.64 | $23.78 | $22.67 | $22.98 | $22.98 | 831,287 |
| 2024-12-04 | $23.55 | $24.16 | $23.52 | $23.98 | $23.98 | 767,371 |
| 2024-12-03 | $23.54 | $23.74 | $23.24 | $23.68 | $23.68 | 612,450 |
| 2024-12-02 | $23.36 | $23.66 | $22.97 | $23.53 | $23.53 | 993,692 |
| 2024-11-29 | $23.25 | $23.48 | $23.06 | $23.19 | $23.19 | 372,409 |
| 2024-11-27 | $23.16 | $23.46 | $23.03 | $23.17 | $23.17 | 626,877 |
| 2024-11-26 | $23.41 | $23.60 | $22.91 | $23.01 | $23.01 | 826,331 |
| 2024-11-25 | $23.57 | $24.09 | $23.37 | $23.74 | $23.74 | 1,126,898 |
| 2024-11-22 | $23.20 | $23.73 | $22.81 | $23.40 | $23.40 | 1,179,933 |
| 2024-11-21 | $22.19 | $23.15 | $22.01 | $22.88 | $22.88 | 717,932 |
| 2024-11-20 | $22.26 | $22.65 | $22.07 | $22.16 | $22.16 | 716,954 |
| 2024-11-19 | $21.71 | $22.51 | $21.43 | $22.35 | $22.35 | 725,418 |
| 2024-11-18 | $21.80 | $22.05 | $21.49 | $21.89 | $21.89 | 753,655 |
| 2024-11-15 | $22.15 | $22.15 | $21.24 | $21.79 | $21.79 | 765,832 |
| 2024-11-14 | $21.61 | $22.12 | $21.27 | $22.03 | $22.03 | 953,230 |
| 2024-11-13 | $22.43 | $22.86 | $21.38 | $21.51 | $21.51 | 1,184,819 |
| 2024-11-12 | $22.37 | $22.47 | $21.61 | $22.11 | $22.11 | 1,565,994 |
| 2024-11-11 | $22.21 | $22.60 | $21.70 | $22.31 | $22.31 | 1,651,128 |
| 2024-11-08 | $21.22 | $22.00 | $20.91 | $21.97 | $21.97 | 3,041,434 |
| 2024-11-07 | $17.18 | $21.84 | $17.18 | $21.80 | $21.80 | 5,902,630 |
| 2024-11-06 | $15.72 | $16.31 | $15.61 | $16.05 | $16.05 | 2,455,840 |
| 2024-11-05 | $15.48 | $15.78 | $15.48 | $15.49 | $15.49 | 756,146 |
| 2024-11-04 | $15.42 | $15.85 | $15.36 | $15.58 | $15.58 | 693,860 |
| 2024-11-01 | $15.48 | $15.58 | $15.22 | $15.36 | $15.36 | 856,276 |
| 2024-10-31 | $15.79 | $15.90 | $15.39 | $15.39 | $15.39 | 671,741 |
| 2024-10-30 | $15.61 | $16.14 | $15.60 | $15.70 | $15.70 | 847,338 |
| 2024-10-29 | $15.89 | $16.04 | $15.60 | $15.69 | $15.69 | 672,847 |
| 2024-10-28 | $15.87 | $16.24 | $15.83 | $16.18 | $16.18 | 522,116 |
| 2024-10-25 | $15.95 | $16.04 | $15.71 | $15.81 | $15.81 | 764,657 |
| 2024-10-24 | $15.94 | $16.00 | $15.40 | $15.61 | $15.61 | 731,881 |
| 2024-10-23 | $15.93 | $15.95 | $15.57 | $15.78 | $15.78 | 638,048 |
| 2024-10-22 | $16.23 | $16.36 | $15.88 | $15.93 | $15.93 | 707,478 |
| 2024-10-21 | $17.07 | $17.08 | $16.19 | $16.42 | $16.42 | 1,050,934 |
| 2024-10-18 | $17.02 | $17.26 | $16.88 | $17.15 | $17.15 | 762,007 |
| 2024-10-17 | $16.31 | $17.14 | $16.22 | $16.94 | $16.94 | 1,050,871 |
| 2024-10-16 | $16.44 | $16.46 | $15.95 | $16.26 | $16.26 | 774,323 |
| 2024-10-15 | $16.59 | $16.86 | $16.30 | $16.34 | $16.34 | 650,349 |
| 2024-10-14 | $16.41 | $16.70 | $16.30 | $16.60 | $16.60 | 768,821 |
| 2024-10-11 | $16.45 | $16.61 | $16.35 | $16.52 | $16.52 | 723,992 |
| 2024-10-10 | $16.36 | $16.45 | $16.06 | $16.42 | $16.42 | 1,124,162 |
| 2024-10-09 | $17.13 | $17.13 | $16.24 | $16.46 | $16.46 | 1,221,538 |
| 2024-10-08 | $17.27 | $17.37 | $16.73 | $17.02 | $17.02 | 1,076,729 |
| 2024-10-07 | $17.80 | $18.00 | $17.14 | $17.24 | $17.24 | 1,562,749 |
| 2024-10-04 | $18.24 | $18.51 | $17.39 | $17.79 | $17.79 | 2,229,839 |
| 2024-10-03 | $17.82 | $18.28 | $17.64 | $18.00 | $18.00 | 2,572,134 |
| 2024-10-02 | $16.77 | $17.20 | $16.74 | $17.16 | $17.16 | 1,294,550 |
| 2024-10-01 | $17.19 | $17.31 | $16.82 | $16.97 | $16.97 | 1,466,830 |
| 2024-09-30 | $17.33 | $17.54 | $16.74 | $17.42 | $17.32 | 2,525,527 |
| 2024-09-27 | $17.30 | $17.57 | $16.93 | $17.51 | $17.41 | 2,231,618 |
| 2024-09-26 | $16.36 | $17.22 | $16.31 | $17.18 | $17.08 | 2,497,742 |
| 2024-09-25 | $16.12 | $16.41 | $15.79 | $16.08 | $15.99 | 2,036,180 |
| 2024-09-24 | $15.56 | $16.15 | $15.45 | $16.09 | $16.00 | 1,674,622 |
| 2024-09-23 | $15.35 | $15.57 | $15.08 | $15.38 | $15.29 | 1,922,470 |
| 2024-09-20 | $15.31 | $15.37 | $14.87 | $15.35 | $15.35 | 6,707,813 |
| 2024-09-19 | $15.22 | $15.35 | $14.90 | $15.19 | $15.19 | 1,359,822 |
| 2024-09-18 | $15.12 | $15.37 | $14.73 | $14.89 | $14.89 | 910,202 |
| 2024-09-17 | $15.08 | $15.30 | $14.73 | $15.06 | $15.06 | 1,211,590 |
| 2024-09-16 | $14.73 | $15.13 | $14.63 | $14.97 | $14.97 | 1,201,936 |
| 2024-09-13 | $13.72 | $14.72 | $13.63 | $14.71 | $14.71 | 1,258,350 |
| 2024-09-12 | $13.27 | $13.61 | $13.12 | $13.58 | $13.58 | 828,341 |
| 2024-09-11 | $13.56 | $13.64 | $12.85 | $13.29 | $13.29 | 1,149,758 |
| 2024-09-10 | $14.17 | $14.23 | $13.59 | $13.71 | $13.71 | 1,005,324 |
| 2024-09-09 | $13.98 | $14.21 | $13.74 | $14.10 | $14.10 | 1,340,501 |
| 2024-09-06 | $13.60 | $14.03 | $13.54 | $13.99 | $13.99 | 1,200,318 |
| 2024-09-05 | $13.90 | $14.25 | $13.60 | $13.65 | $13.65 | 996,171 |
| 2024-09-04 | $13.66 | $13.86 | $13.51 | $13.81 | $13.81 | 734,301 |
| 2024-09-03 | $13.59 | $13.84 | $13.51 | $13.70 | $13.70 | 964,037 |
| 2024-08-30 | $13.85 | $13.85 | $13.36 | $13.71 | $13.71 | 665,091 |
| 2024-08-29 | $13.65 | $13.89 | $13.46 | $13.79 | $13.79 | 560,849 |
| 2024-08-28 | $13.50 | $13.84 | $13.39 | $13.60 | $13.60 | 864,994 |
| 2024-08-27 | $13.39 | $13.79 | $13.18 | $13.58 | $13.58 | 924,474 |
| 2024-08-26 | $13.64 | $13.75 | $13.33 | $13.60 | $13.60 | 987,922 |
| 2024-08-23 | $12.97 | $13.56 | $12.87 | $13.51 | $13.51 | 1,337,486 |
| 2024-08-22 | $12.65 | $12.74 | $12.48 | $12.51 | $12.51 | 890,646 |
| 2024-08-21 | $12.59 | $12.91 | $12.42 | $12.59 | $12.59 | 968,737 |
| 2024-08-20 | $12.92 | $12.92 | $12.31 | $12.38 | $12.38 | 1,013,666 |
| 2024-08-19 | $13.10 | $13.27 | $12.84 | $12.99 | $12.99 | 1,049,050 |
| 2024-08-16 | $12.79 | $13.12 | $12.67 | $13.11 | $13.11 | 1,119,753 |
| 2024-08-15 | $13.08 | $13.08 | $12.77 | $12.88 | $12.88 | 1,124,433 |
| 2024-08-14 | $12.65 | $12.67 | $12.25 | $12.54 | $12.54 | 997,871 |
| 2024-08-13 | $12.70 | $12.80 | $12.39 | $12.69 | $12.69 | 1,342,886 |
| 2024-08-12 | $12.63 | $12.74 | $12.35 | $12.61 | $12.61 | 1,446,427 |
| 2024-08-09 | $12.79 | $12.88 | $12.57 | $12.59 | $12.59 | 1,040,011 |
| 2024-08-08 | $13.38 | $13.59 | $12.72 | $13.00 | $13.00 | 1,690,300 |
| 2024-08-07 | $13.98 | $14.40 | $12.80 | $12.88 | $12.88 | 1,845,663 |
| 2024-08-06 | $13.30 | $13.98 | $13.03 | $13.82 | $13.82 | 1,258,914 |
| 2024-08-05 | $12.70 | $13.68 | $12.50 | $13.24 | $13.24 | 1,248,906 |
| 2024-08-02 | $13.42 | $13.80 | $13.25 | $13.72 | $13.72 | 1,218,772 |
| 2024-08-01 | $14.69 | $14.83 | $14.00 | $14.15 | $14.15 | 989,687 |
| 2024-07-31 | $14.80 | $15.24 | $14.52 | $14.87 | $14.87 | 967,494 |
| 2024-07-30 | $14.62 | $14.77 | $14.41 | $14.52 | $14.52 | 737,981 |
| 2024-07-29 | $14.57 | $14.72 | $14.38 | $14.55 | $14.55 | 614,849 |
| 2024-07-26 | $14.64 | $14.97 | $14.40 | $14.51 | $14.51 | 754,954 |
| 2024-07-25 | $14.30 | $14.66 | $14.03 | $14.37 | $14.37 | 908,043 |
| 2024-07-24 | $14.36 | $14.57 | $13.86 | $14.22 | $14.22 | 1,061,951 |
| 2024-07-23 | $14.18 | $14.76 | $14.18 | $14.48 | $14.48 | 980,814 |
| 2024-07-22 | $14.00 | $14.45 | $13.83 | $14.30 | $14.30 | 1,442,317 |
| 2024-07-19 | $13.55 | $13.98 | $13.26 | $13.84 | $13.84 | 1,546,624 |
| 2024-07-18 | $12.95 | $13.29 | $12.61 | $12.69 | $12.69 | 686,900 |
| 2024-07-17 | $12.87 | $13.47 | $12.77 | $13.00 | $13.00 | 822,738 |
| 2024-07-16 | $12.93 | $13.17 | $12.59 | $13.07 | $13.07 | 1,092,013 |
| 2024-07-15 | $12.75 | $12.85 | $12.53 | $12.75 | $12.75 | 927,897 |
| 2024-07-12 | $12.93 | $12.93 | $12.63 | $12.71 | $12.71 | 810,383 |
| 2024-07-11 | $12.50 | $12.88 | $12.30 | $12.74 | $12.74 | 1,017,143 |
| 2024-07-10 | $12.44 | $12.44 | $12.14 | $12.16 | $12.16 | 1,098,791 |
| 2024-07-09 | $12.85 | $12.91 | $12.37 | $12.39 | $12.39 | 1,258,211 |
| 2024-07-08 | $13.06 | $13.22 | $12.65 | $12.90 | $12.90 | 1,844,470 |
| 2024-07-05 | $12.89 | $13.02 | $12.66 | $12.97 | $12.97 | 1,003,778 |
| 2024-07-03 | $13.11 | $13.24 | $12.98 | $12.98 | $12.98 | 446,769 |
| 2024-07-02 | $13.23 | $13.23 | $12.93 | $13.09 | $13.09 | 716,326 |
| 2024-07-01 | $13.66 | $13.76 | $13.03 | $13.17 | $13.17 | 1,058,793 |
| 2024-06-28 | $13.24 | $13.55 | $13.14 | $13.52 | $13.42 | 1,746,269 |
| 2024-06-27 | $13.28 | $13.68 | $13.16 | $13.27 | $13.17 | 1,016,113 |
| 2024-06-26 | $13.96 | $14.02 | $13.27 | $13.42 | $13.32 | 1,335,472 |
| 2024-06-25 | $14.05 | $14.11 | $13.74 | $14.05 | $13.94 | 1,773,331 |
| 2024-06-24 | $13.63 | $14.09 | $13.55 | $13.95 | $13.84 | 1,713,938 |
| 2024-06-21 | $13.88 | $14.04 | $13.53 | $13.87 | $13.87 | 11,370,416 |
| 2024-06-20 | $13.33 | $13.93 | $13.05 | $13.90 | $13.90 | 1,121,405 |
| 2024-06-18 | $12.77 | $13.22 | $12.65 | $13.15 | $13.15 | 1,321,863 |
| 2024-06-17 | $12.45 | $12.77 | $12.21 | $12.75 | $12.75 | 1,094,828 |
| 2024-06-14 | $12.54 | $12.71 | $12.33 | $12.54 | $12.54 | 751,908 |
| 2024-06-13 | $13.33 | $13.33 | $12.74 | $12.83 | $12.83 | 812,210 |
| 2024-06-12 | $13.71 | $13.74 | $13.24 | $13.30 | $13.30 | 858,491 |
| 2024-06-11 | $12.74 | $13.26 | $12.73 | $13.08 | $13.08 | 957,044 |
| 2024-06-10 | $12.83 | $13.08 | $12.75 | $12.87 | $12.87 | 931,253 |
| 2024-06-07 | $12.96 | $13.23 | $12.86 | $13.10 | $13.10 | 681,217 |
| 2024-06-06 | $13.32 | $13.46 | $13.10 | $13.12 | $13.12 | 614,905 |
| 2024-06-05 | $13.46 | $13.62 | $13.21 | $13.38 | $13.38 | 577,135 |
| 2024-06-04 | $13.55 | $13.72 | $13.21 | $13.34 | $13.34 | 686,455 |
| 2024-06-03 | $13.77 | $13.79 | $13.15 | $13.73 | $13.73 | 920,683 |
| 2024-05-31 | $13.67 | $13.80 | $13.46 | $13.62 | $13.62 | 949,457 |
| 2024-05-30 | $13.95 | $14.06 | $13.62 | $13.68 | $13.68 | 589,527 |
| 2024-05-29 | $13.58 | $13.87 | $13.47 | $13.82 | $13.82 | 674,444 |
| 2024-05-28 | $13.64 | $14.18 | $13.61 | $13.76 | $13.76 | 944,449 |
| 2024-05-24 | $12.91 | $13.46 | $12.84 | $13.45 | $13.45 | 841,721 |
| 2024-05-23 | $13.11 | $13.11 | $12.59 | $12.73 | $12.73 | 999,365 |
| 2024-05-22 | $13.30 | $13.34 | $13.07 | $13.14 | $13.14 | 494,569 |
| 2024-05-21 | $13.31 | $13.41 | $13.22 | $13.39 | $13.39 | 416,730 |
| 2024-05-20 | $13.45 | $13.53 | $13.22 | $13.42 | $13.42 | 779,221 |
| 2024-05-17 | $13.51 | $13.70 | $13.45 | $13.46 | $13.46 | 684,788 |
| 2024-05-16 | $13.85 | $13.96 | $13.46 | $13.55 | $13.55 | 1,184,361 |
| 2024-05-15 | $14.10 | $14.19 | $13.76 | $13.86 | $13.86 | 1,128,711 |
| 2024-05-14 | $14.21 | $14.45 | $13.89 | $14.06 | $14.06 | 1,348,567 |
| 2024-05-13 | $13.67 | $14.10 | $13.51 | $14.05 | $14.05 | 1,663,962 |
| 2024-05-10 | $13.28 | $13.50 | $13.19 | $13.49 | $13.49 | 1,703,693 |
| 2024-05-09 | $12.85 | $13.42 | $12.54 | $13.37 | $13.37 | 2,130,788 |
| 2024-05-08 | $11.92 | $13.20 | $11.65 | $12.74 | $12.74 | 2,207,303 |
| 2024-05-07 | $11.54 | $11.75 | $11.40 | $11.42 | $11.42 | 1,156,562 |
| 2024-05-06 | $11.26 | $11.57 | $11.23 | $11.43 | $11.43 | 1,298,485 |
| 2024-05-03 | $11.12 | $11.15 | $10.63 | $10.75 | $10.75 | 1,180,902 |
| 2024-05-02 | $11.08 | $11.21 | $10.82 | $10.89 | $10.89 | 2,065,177 |
| 2024-05-01 | $10.69 | $10.81 | $10.34 | $10.45 | $10.45 | 697,863 |
| 2024-04-30 | $10.74 | $11.15 | $10.72 | $10.74 | $10.74 | 990,638 |
| 2024-04-29 | $10.97 | $11.10 | $10.65 | $10.73 | $10.73 | 1,131,392 |
| 2024-04-26 | $10.57 | $11.04 | $10.57 | $10.90 | $10.90 | 662,900 |
| 2024-04-25 | $10.41 | $10.50 | $10.13 | $10.49 | $10.49 | 822,576 |
| 2024-04-24 | $10.35 | $10.67 | $10.33 | $10.62 | $10.62 | 589,815 |
| 2024-04-23 | $10.00 | $10.49 | $9.98 | $10.42 | $10.42 | 744,603 |
| 2024-04-22 | $9.92 | $10.12 | $9.81 | $10.01 | $10.01 | 683,309 |
| 2024-04-19 | $9.53 | $9.87 | $9.53 | $9.78 | $9.78 | 568,215 |
| 2024-04-18 | $9.48 | $9.68 | $9.36 | $9.59 | $9.59 | 599,089 |
| 2024-04-17 | $9.74 | $9.79 | $9.35 | $9.42 | $9.42 | 550,251 |
| 2024-04-16 | $9.24 | $9.61 | $9.15 | $9.59 | $9.59 | 773,975 |
| 2024-04-15 | $9.23 | $9.40 | $9.16 | $9.28 | $9.28 | 850,608 |
| 2024-04-12 | $9.38 | $9.42 | $9.07 | $9.12 | $9.12 | 691,019 |
| 2024-04-11 | $9.62 | $9.77 | $9.35 | $9.49 | $9.49 | 675,811 |
| 2024-04-10 | $9.43 | $9.58 | $9.23 | $9.55 | $9.55 | 983,707 |
| 2024-04-09 | $9.78 | $9.94 | $9.74 | $9.78 | $9.78 | 675,774 |
| 2024-04-08 | $9.80 | $9.94 | $9.63 | $9.74 | $9.74 | 904,590 |
| 2024-04-05 | $9.79 | $9.89 | $9.68 | $9.69 | $9.69 | 791,162 |
| 2024-04-04 | $10.33 | $10.41 | $9.85 | $9.85 | $9.85 | 795,294 |
| 2024-04-03 | $10.31 | $10.42 | $10.13 | $10.20 | $10.20 | 609,009 |
| 2024-04-02 | $10.55 | $10.58 | $10.29 | $10.36 | $10.36 | 889,350 |
| 2024-04-01 | $11.33 | $11.33 | $10.76 | $10.79 | $10.79 | 890,315 |
| 2024-03-28 | $11.21 | $11.34 | $11.04 | $11.21 | $11.21 | 684,041 |
| 2024-03-27 | $10.93 | $11.30 | $10.91 | $11.28 | $11.18 | 560,428 |
| 2024-03-26 | $10.97 | $11.09 | $10.76 | $10.76 | $10.66 | 587,107 |
| 2024-03-25 | $10.58 | $10.97 | $10.58 | $10.82 | $10.72 | 782,450 |
| 2024-03-22 | $10.42 | $10.62 | $10.31 | $10.51 | $10.42 | 761,706 |
| 2024-03-21 | $10.46 | $10.90 | $10.42 | $10.67 | $10.58 | 944,473 |
| 2024-03-20 | $10.05 | $10.43 | $10.02 | $10.32 | $10.23 | 557,516 |
| 2024-03-19 | $9.86 | $10.19 | $9.86 | $10.05 | $9.96 | 685,405 |
| 2024-03-18 | $10.07 | $10.16 | $9.87 | $9.91 | $9.82 | 692,397 |
| 2024-03-15 | $9.94 | $10.44 | $9.94 | $10.15 | $10.06 | 2,188,880 |
| 2024-03-14 | $10.07 | $10.10 | $9.81 | $10.01 | $9.92 | 714,867 |
| 2024-03-13 | $9.86 | $10.24 | $9.86 | $10.16 | $10.07 | 834,956 |
| 2024-03-12 | $9.72 | $9.93 | $9.54 | $9.87 | $9.78 | 692,759 |
| 2024-03-11 | $9.93 | $10.02 | $9.57 | $9.70 | $9.61 | 743,768 |
| 2024-03-08 | $9.78 | $10.03 | $9.71 | $10.00 | $10.00 | 681,561 |
| 2024-03-07 | $9.40 | $9.74 | $9.40 | $9.71 | $9.71 | 762,680 |
| 2024-03-06 | $9.64 | $9.72 | $9.27 | $9.35 | $9.35 | 603,912 |
| 2024-03-05 | $9.52 | $9.76 | $9.52 | $9.59 | $9.59 | 639,684 |
| 2024-03-04 | $10.23 | $10.32 | $9.58 | $9.63 | $9.63 | 850,989 |
| 2024-03-01 | $10.16 | $10.16 | $9.88 | $10.15 | $10.15 | 941,837 |
| 2024-02-29 | $10.00 | $10.20 | $9.82 | $10.17 | $10.17 | 883,652 |
| 2024-02-28 | $9.77 | $10.07 | $9.75 | $9.84 | $9.84 | 947,798 |
| 2024-02-27 | $9.74 | $10.08 | $9.70 | $9.96 | $9.96 | 1,043,748 |
| 2024-02-26 | $9.74 | $10.01 | $9.59 | $9.61 | $9.61 | 986,245 |
| 2024-02-23 | $10.19 | $10.32 | $9.75 | $9.88 | $9.88 | 1,103,646 |
| 2024-02-22 | $9.38 | $10.18 | $9.27 | $10.16 | $10.16 | 1,190,672 |
| 2024-02-21 | $8.39 | $9.34 | $8.25 | $9.33 | $9.33 | 1,604,563 |
| 2024-02-20 | $9.09 | $9.15 | $8.97 | $9.15 | $9.15 | 882,155 |
| 2024-02-16 | $9.05 | $9.32 | $8.90 | $9.25 | $9.25 | 674,884 |
| 2024-02-15 | $9.06 | $9.30 | $8.99 | $9.28 | $9.28 | 895,360 |
| 2024-02-14 | $8.62 | $8.94 | $8.50 | $8.86 | $8.86 | 697,901 |
| 2024-02-13 | $8.64 | $8.64 | $8.38 | $8.41 | $8.41 | 881,626 |
| 2024-02-12 | $8.80 | $9.17 | $8.80 | $9.10 | $9.10 | 783,982 |
| 2024-02-09 | $8.62 | $8.80 | $8.47 | $8.79 | $8.79 | 566,899 |
| 2024-02-08 | $8.13 | $8.63 | $8.13 | $8.63 | $8.63 | 761,866 |
| 2024-02-07 | $8.70 | $8.70 | $8.06 | $8.09 | $8.09 | 1,114,612 |
| 2024-02-06 | $8.61 | $9.01 | $8.49 | $8.72 | $8.72 | 1,176,529 |
| 2024-02-05 | $8.43 | $8.76 | $8.30 | $8.65 | $8.65 | 938,810 |
| 2024-02-02 | $8.31 | $8.64 | $8.05 | $8.57 | $8.57 | 1,204,827 |
| 2024-02-01 | $8.47 | $8.52 | $8.07 | $8.46 | $8.46 | 745,182 |
| 2024-01-31 | $8.52 | $8.78 | $8.35 | $8.36 | $8.36 | 517,272 |
| 2024-01-30 | $8.51 | $8.75 | $8.45 | $8.56 | $8.56 | 473,326 |
| 2024-01-29 | $8.56 | $8.72 | $8.41 | $8.62 | $8.62 | 509,757 |
| 2024-01-26 | $8.59 | $8.76 | $8.57 | $8.59 | $8.59 | 521,538 |
| 2024-01-25 | $8.48 | $8.65 | $8.33 | $8.46 | $8.46 | 484,533 |
| 2024-01-24 | $8.73 | $8.75 | $8.37 | $8.38 | $8.38 | 455,881 |
| 2024-01-23 | $8.72 | $8.78 | $8.55 | $8.62 | $8.62 | 632,151 |
| 2024-01-22 | $8.35 | $8.54 | $8.26 | $8.50 | $8.50 | 885,669 |
| 2024-01-19 | $8.19 | $8.31 | $7.99 | $8.24 | $8.24 | 1,223,686 |
| 2024-01-18 | $8.16 | $8.28 | $7.88 | $8.18 | $8.18 | 922,808 |
| 2024-01-17 | $8.38 | $8.38 | $8.08 | $8.14 | $8.14 | 917,464 |
| 2024-01-16 | $8.79 | $8.90 | $8.54 | $8.59 | $8.59 | 710,396 |
| 2024-01-12 | $9.15 | $9.22 | $8.92 | $8.94 | $8.94 | 731,770 |
| 2024-01-11 | $8.84 | $9.30 | $8.73 | $9.07 | $9.07 | 1,205,532 |
| 2024-01-10 | $8.88 | $9.03 | $8.69 | $8.96 | $8.96 | 977,472 |
| 2024-01-09 | $9.03 | $9.17 | $8.88 | $8.93 | $8.93 | 1,035,651 |
| 2024-01-08 | $7.87 | $9.28 | $7.87 | $9.15 | $9.15 | 1,835,940 |
| 2024-01-05 | $7.80 | $8.02 | $7.71 | $7.73 | $7.73 | 996,202 |
| 2024-01-04 | $7.82 | $7.85 | $7.58 | $7.72 | $7.72 | 1,359,891 |
| 2024-01-03 | $8.51 | $8.56 | $7.87 | $7.88 | $7.88 | 1,291,665 |
| 2024-01-02 | $8.80 | $8.92 | $8.61 | $8.64 | $8.64 | 955,291 |
| 2023-12-29 | $9.01 | $9.10 | $8.86 | $8.89 | $8.89 | 860,978 |
| 2023-12-28 | $9.18 | $9.24 | $9.03 | $9.10 | $9.10 | 681,528 |
| 2023-12-27 | $9.44 | $9.47 | $9.12 | $9.18 | $9.18 | 627,020 |
| 2023-12-26 | $9.14 | $9.52 | $9.09 | $9.42 | $9.42 | 778,162 |
| 2023-12-22 | $8.93 | $9.30 | $8.76 | $9.12 | $9.12 | 728,586 |
| 2023-12-21 | $9.10 | $9.46 | $9.05 | $9.16 | $9.16 | 711,249 |
| 2023-12-20 | $9.07 | $9.32 | $8.84 | $8.94 | $8.94 | 1,005,035 |
| 2023-12-19 | $9.48 | $9.64 | $9.08 | $9.15 | $9.15 | 1,144,039 |
| 2023-12-18 | $9.08 | $9.45 | $9.05 | $9.38 | $9.38 | 1,355,090 |
| 2023-12-15 | $9.98 | $10.06 | $8.94 | $8.98 | $8.98 | 4,128,148 |
| 2023-12-14 | $9.50 | $9.99 | $9.50 | $9.93 | $9.93 | 1,604,249 |
| 2023-12-13 | $9.01 | $9.49 | $8.84 | $9.38 | $9.38 | 1,958,449 |
| 2023-12-12 | $8.99 | $9.15 | $8.76 | $9.01 | $9.01 | 1,151,484 |
| 2023-12-11 | $8.96 | $9.16 | $8.94 | $9.03 | $9.03 | 868,201 |
| 2023-12-08 | $8.96 | $9.07 | $8.81 | $8.94 | $8.94 | 659,969 |
| 2023-12-07 | $8.97 | $9.01 | $8.67 | $8.96 | $8.96 | 999,266 |
| 2023-12-06 | $9.12 | $9.26 | $8.90 | $8.96 | $8.96 | 1,071,281 |
| 2023-12-05 | $9.29 | $9.43 | $9.03 | $9.05 | $9.05 | 1,009,175 |
| 2023-12-04 | $9.05 | $9.55 | $9.05 | $9.40 | $9.40 | 1,033,605 |
| 2023-12-01 | $8.57 | $9.14 | $8.47 | $9.09 | $9.09 | 1,094,499 |
| 2023-11-30 | $8.85 | $8.90 | $8.46 | $8.57 | $8.57 | 1,289,547 |
| 2023-11-29 | $8.85 | $8.96 | $8.69 | $8.87 | $8.87 | 913,737 |
| 2023-11-28 | $8.58 | $8.85 | $8.45 | $8.75 | $8.75 | 829,119 |
| 2023-11-27 | $8.36 | $8.60 | $8.15 | $8.54 | $8.54 | 668,742 |
| 2023-11-24 | $8.35 | $8.47 | $8.25 | $8.40 | $8.40 | 371,615 |
| 2023-11-22 | $8.32 | $8.48 | $8.25 | $8.37 | $8.37 | 897,434 |
| 2023-11-21 | $8.49 | $8.49 | $8.10 | $8.23 | $8.23 | 680,767 |
| 2023-11-20 | $8.62 | $8.66 | $8.43 | $8.55 | $8.55 | 868,231 |
| 2023-11-17 | $8.52 | $8.66 | $8.29 | $8.62 | $8.62 | 972,338 |
| 2023-11-16 | $8.53 | $8.53 | $7.99 | $8.35 | $8.35 | 1,026,483 |
| 2023-11-15 | $8.31 | $8.75 | $8.19 | $8.63 | $8.63 | 1,531,597 |
| 2023-11-14 | $7.92 | $8.35 | $7.85 | $8.19 | $8.19 | 1,480,565 |
| 2023-11-13 | $8.34 | $8.45 | $7.58 | $7.63 | $7.63 | 1,265,060 |
| 2023-11-10 | $8.11 | $8.43 | $7.73 | $8.39 | $8.39 | 2,653,714 |
| 2023-11-09 | $8.32 | $9.04 | $7.94 | $8.64 | $8.64 | 2,263,613 |
| 2023-11-08 | $8.44 | $8.55 | $8.17 | $8.29 | $8.29 | 829,573 |
| 2023-11-07 | $8.28 | $8.49 | $8.21 | $8.44 | $8.44 | 622,079 |
| 2023-11-06 | $8.50 | $8.54 | $8.24 | $8.43 | $8.43 | 992,935 |
| 2023-11-03 | $7.96 | $8.50 | $7.92 | $8.45 | $8.45 | 1,902,978 |
| 2023-11-02 | $7.75 | $7.84 | $7.53 | $7.69 | $7.69 | 1,863,239 |
| 2023-11-01 | $8.03 | $8.09 | $7.52 | $7.64 | $7.64 | 872,253 |
| 2023-10-31 | $8.16 | $8.25 | $7.97 | $8.05 | $8.05 | 1,066,764 |
| 2023-10-30 | $8.24 | $8.31 | $8.09 | $8.19 | $8.19 | 721,660 |
| 2023-10-27 | $8.33 | $8.41 | $8.02 | $8.08 | $8.08 | 724,555 |
| 2023-10-26 | $8.50 | $8.65 | $8.25 | $8.36 | $8.36 | 915,729 |
| 2023-10-25 | $8.38 | $8.70 | $8.30 | $8.43 | $8.43 | 910,668 |
| 2023-10-24 | $8.40 | $8.65 | $8.36 | $8.50 | $8.50 | 840,780 |
| 2023-10-23 | $8.29 | $8.35 | $8.04 | $8.21 | $8.21 | 899,964 |
| 2023-10-20 | $8.23 | $8.51 | $8.18 | $8.36 | $8.36 | 951,208 |
| 2023-10-19 | $7.99 | $8.44 | $7.97 | $8.22 | $8.22 | 856,582 |
| 2023-10-18 | $8.11 | $8.14 | $7.90 | $8.01 | $8.01 | 839,455 |
| 2023-10-17 | $7.86 | $8.39 | $7.86 | $8.18 | $8.18 | 1,123,847 |
| 2023-10-16 | $7.28 | $7.97 | $7.28 | $7.89 | $7.89 | 1,382,971 |
| 2023-10-13 | $7.61 | $7.63 | $7.21 | $7.24 | $7.24 | 858,370 |
| 2023-10-12 | $7.77 | $7.77 | $7.34 | $7.60 | $7.60 | 1,224,349 |
| 2023-10-11 | $7.85 | $7.94 | $7.68 | $7.75 | $7.75 | 641,065 |
| 2023-10-10 | $7.97 | $8.06 | $7.76 | $7.82 | $7.82 | 766,977 |
| 2023-10-09 | $7.74 | $7.95 | $7.57 | $7.90 | $7.90 | 905,829 |
| 2023-10-06 | $8.04 | $8.23 | $7.83 | $7.85 | $7.85 | 907,511 |
| 2023-10-05 | $8.09 | $8.28 | $8.00 | $8.13 | $8.13 | 652,371 |
| 2023-10-04 | $8.11 | $8.21 | $7.97 | $8.14 | $8.14 | 583,133 |
| 2023-10-03 | $7.93 | $8.18 | $7.91 | $8.09 | $8.09 | 894,263 |
| 2023-10-02 | $8.12 | $8.13 | $7.91 | $7.96 | $7.96 | 1,223,401 |
| 2023-09-29 | $7.83 | $8.26 | $7.80 | $8.06 | $8.06 | 1,207,254 |
| 2023-09-28 | $7.77 | $7.77 | $7.50 | $7.66 | $7.57 | 1,133,573 |
| 2023-09-27 | $8.13 | $8.18 | $7.77 | $7.80 | $7.70 | 1,005,874 |
| 2023-09-26 | $8.41 | $8.51 | $8.05 | $8.06 | $7.96 | 815,005 |
| 2023-09-25 | $8.14 | $8.61 | $8.11 | $8.50 | $8.40 | 963,209 |
| 2023-09-22 | $8.39 | $8.49 | $8.25 | $8.26 | $8.16 | 877,366 |
| 2023-09-21 | $8.18 | $8.33 | $8.17 | $8.30 | $8.20 | 903,612 |
| 2023-09-20 | $8.52 | $8.60 | $8.22 | $8.26 | $8.16 | 1,148,061 |
| 2023-09-19 | $8.25 | $8.55 | $8.25 | $8.47 | $8.37 | 883,439 |
| 2023-09-18 | $8.44 | $8.44 | $8.17 | $8.22 | $8.12 | 1,200,314 |
| 2023-09-15 | $8.34 | $8.49 | $8.28 | $8.43 | $8.43 | 1,782,793 |
| 2023-09-14 | $8.38 | $8.53 | $8.32 | $8.33 | $8.33 | 919,699 |
| 2023-09-13 | $8.25 | $8.40 | $8.16 | $8.30 | $8.30 | 1,242,460 |
| 2023-09-12 | $8.12 | $8.35 | $8.03 | $8.32 | $8.32 | 1,005,529 |
| 2023-09-11 | $8.25 | $8.32 | $8.02 | $8.06 | $8.06 | 1,724,956 |
| 2023-09-08 | $8.45 | $8.49 | $8.16 | $8.16 | $8.16 | 1,082,509 |
| 2023-09-07 | $8.81 | $8.82 | $8.46 | $8.47 | $8.47 | 910,171 |
| 2023-09-06 | $9.04 | $9.12 | $8.59 | $8.91 | $8.91 | 1,421,152 |
| 2023-09-05 | $8.65 | $9.06 | $8.51 | $9.02 | $9.02 | 1,730,244 |
| 2023-09-01 | $8.21 | $9.04 | $8.21 | $8.81 | $8.81 | 1,815,656 |
| 2023-08-31 | $8.08 | $8.21 | $8.03 | $8.08 | $8.08 | 834,054 |
| 2023-08-30 | $8.07 | $8.10 | $7.94 | $8.01 | $8.01 | 1,416,065 |
| 2023-08-29 | $8.16 | $8.16 | $8.00 | $8.10 | $8.10 | 929,246 |
| 2023-08-28 | $7.99 | $8.20 | $7.96 | $8.06 | $8.06 | 1,457,374 |
| 2023-08-25 | $8.11 | $8.27 | $7.93 | $7.94 | $7.94 | 1,446,167 |
| 2023-08-24 | $8.19 | $8.25 | $7.90 | $8.05 | $8.05 | 1,014,271 |
| 2023-08-23 | $8.00 | $8.34 | $7.96 | $8.29 | $8.29 | 1,467,807 |
| 2023-08-22 | $8.10 | $8.37 | $8.02 | $8.09 | $8.09 | 1,077,003 |
| 2023-08-21 | $8.25 | $8.45 | $8.04 | $8.25 | $8.25 | 1,542,060 |
| 2023-08-18 | $8.17 | $8.51 | $8.14 | $8.32 | $8.32 | 1,097,722 |
| 2023-08-17 | $8.16 | $8.46 | $8.09 | $8.16 | $8.16 | 1,461,501 |
| 2023-08-16 | $8.09 | $8.59 | $8.07 | $8.10 | $8.10 | 1,450,963 |
| 2023-08-15 | $8.22 | $8.48 | $8.04 | $8.10 | $8.10 | 1,386,639 |
| 2023-08-14 | $8.68 | $8.83 | $7.92 | $8.41 | $8.41 | 2,561,574 |
| 2023-08-11 | $8.51 | $9.05 | $8.16 | $8.81 | $8.81 | 3,551,531 |
| 2023-08-10 | $9.17 | $9.78 | $8.75 | $8.77 | $8.77 | 6,346,989 |
| 2023-08-09 | $12.01 | $12.13 | $11.71 | $11.80 | $11.80 | 884,166 |
| 2023-08-08 | $12.08 | $12.13 | $11.80 | $12.06 | $12.06 | 627,104 |
| 2023-08-07 | $12.57 | $12.57 | $12.14 | $12.25 | $12.25 | 566,297 |
| 2023-08-04 | $12.30 | $12.75 | $12.19 | $12.56 | $12.56 | 699,355 |
| 2023-08-03 | $12.19 | $12.39 | $11.97 | $12.30 | $12.30 | 1,244,135 |
| 2023-08-02 | $12.23 | $12.26 | $11.89 | $12.16 | $12.16 | 1,054,904 |
| 2023-08-01 | $12.57 | $12.60 | $12.32 | $12.53 | $12.53 | 566,644 |
| 2023-07-31 | $12.53 | $12.75 | $12.50 | $12.67 | $12.67 | 546,909 |
| 2023-07-28 | $12.53 | $12.73 | $12.48 | $12.53 | $12.53 | 590,099 |
| 2023-07-27 | $12.83 | $12.91 | $12.28 | $12.38 | $12.38 | 627,965 |
| 2023-07-26 | $12.38 | $12.86 | $12.38 | $12.78 | $12.78 | 570,840 |
| 2023-07-25 | $12.56 | $12.57 | $12.26 | $12.38 | $12.38 | 781,208 |
| 2023-07-24 | $12.32 | $12.64 | $12.22 | $12.47 | $12.47 | 849,786 |
| 2023-07-21 | $12.61 | $12.71 | $12.11 | $12.25 | $12.25 | 833,722 |
| 2023-07-20 | $12.98 | $13.00 | $12.46 | $12.53 | $12.53 | 694,154 |
| 2023-07-19 | $13.16 | $13.28 | $12.89 | $13.03 | $13.03 | 580,063 |
| 2023-07-18 | $12.77 | $13.13 | $12.62 | $13.07 | $13.07 | 883,938 |
| 2023-07-17 | $13.03 | $13.29 | $12.80 | $12.83 | $12.83 | 769,391 |
| 2023-07-14 | $13.57 | $13.58 | $13.14 | $13.18 | $13.18 | 628,350 |
| 2023-07-13 | $13.78 | $13.94 | $13.57 | $13.64 | $13.64 | 659,126 |
| 2023-07-12 | $14.07 | $14.24 | $13.59 | $13.72 | $13.72 | 701,967 |
| 2023-07-11 | $13.51 | $13.80 | $13.51 | $13.74 | $13.74 | 625,759 |
| 2023-07-10 | $13.63 | $13.83 | $13.34 | $13.47 | $13.47 | 680,659 |
| 2023-07-07 | $14.28 | $14.40 | $13.69 | $13.74 | $13.74 | 966,393 |
| 2023-07-06 | $14.38 | $14.49 | $13.91 | $14.27 | $14.27 | 740,426 |
| 2023-07-05 | $14.79 | $14.79 | $14.41 | $14.66 | $14.66 | 836,670 |
| 2023-07-03 | $14.72 | $15.09 | $14.72 | $14.95 | $14.95 | 400,477 |
| 2023-06-30 | $14.53 | $14.76 | $14.19 | $14.69 | $14.69 | 576,958 |
| 2023-06-29 | $14.24 | $14.59 | $14.20 | $14.47 | $14.37 | 633,871 |
| 2023-06-28 | $14.10 | $14.17 | $13.83 | $14.15 | $14.05 | 557,410 |
| 2023-06-27 | $13.67 | $14.16 | $13.52 | $14.06 | $13.96 | 794,464 |
| 2023-06-26 | $13.50 | $13.98 | $13.50 | $13.63 | $13.54 | 631,093 |
| 2023-06-23 | $13.53 | $13.77 | $13.33 | $13.43 | $13.43 | 1,324,165 |
| 2023-06-22 | $14.01 | $14.06 | $13.69 | $13.90 | $13.90 | 606,491 |
| 2023-06-21 | $13.76 | $14.25 | $13.60 | $14.09 | $14.09 | 542,620 |
| 2023-06-20 | $14.09 | $14.10 | $13.67 | $13.83 | $13.83 | 958,998 |
| 2023-06-16 | $14.95 | $14.95 | $14.10 | $14.14 | $14.14 | 1,286,393 |
| 2023-06-15 | $14.66 | $14.79 | $14.23 | $14.79 | $14.79 | 618,966 |
| 2023-06-14 | $14.83 | $15.06 | $14.55 | $14.79 | $14.79 | 941,960 |
| 2023-06-13 | $14.43 | $14.64 | $14.19 | $14.54 | $14.54 | 737,046 |
| 2023-06-12 | $14.46 | $14.57 | $14.21 | $14.38 | $14.38 | 598,674 |
| 2023-06-09 | $14.71 | $14.76 | $14.14 | $14.38 | $14.38 | 767,123 |
| 2023-06-08 | $15.60 | $15.75 | $14.73 | $14.75 | $14.75 | 924,065 |
| 2023-06-07 | $14.63 | $15.81 | $14.53 | $15.74 | $15.74 | 1,112,603 |
| 2023-06-06 | $13.65 | $14.61 | $13.65 | $14.43 | $14.43 | 833,495 |
| 2023-06-05 | $13.93 | $14.10 | $13.63 | $13.69 | $13.69 | 999,016 |
| 2023-06-02 | $13.48 | $14.26 | $13.30 | $14.13 | $14.13 | 1,060,679 |
| 2023-06-01 | $13.26 | $13.34 | $12.80 | $13.14 | $13.14 | 1,054,366 |
| 2023-05-31 | $13.95 | $14.13 | $13.26 | $13.38 | $13.38 | 817,148 |
| 2023-05-30 | $14.56 | $14.71 | $14.09 | $14.16 | $14.16 | 498,303 |
| 2023-05-26 | $14.18 | $14.61 | $14.16 | $14.36 | $14.36 | 631,290 |
| 2023-05-25 | $14.21 | $14.38 | $14.01 | $14.30 | $14.30 | 669,403 |
| 2023-05-24 | $14.77 | $14.87 | $14.17 | $14.26 | $14.26 | 1,060,163 |
| 2023-05-23 | $14.50 | $14.98 | $14.45 | $14.73 | $14.73 | 736,435 |
| 2023-05-22 | $14.64 | $14.77 | $14.37 | $14.59 | $14.59 | 968,072 |
| 2023-05-19 | $15.60 | $15.64 | $14.32 | $14.68 | $14.68 | 1,108,452 |
| 2023-05-18 | $15.76 | $16.07 | $15.66 | $15.81 | $15.81 | 556,589 |
| 2023-05-17 | $15.45 | $15.99 | $15.45 | $15.81 | $15.81 | 688,645 |
| 2023-05-16 | $15.64 | $15.93 | $15.45 | $15.49 | $15.49 | 787,914 |
| 2023-05-15 | $15.79 | $16.21 | $15.57 | $15.91 | $15.91 | 922,910 |
| 2023-05-12 | $16.00 | $16.22 | $15.62 | $15.70 | $15.70 | 1,026,302 |
| 2023-05-11 | $16.86 | $16.90 | $15.94 | $16.03 | $16.03 | 1,076,264 |
| 2023-05-10 | $15.75 | $17.85 | $15.75 | $16.81 | $16.81 | 2,910,575 |
| 2023-05-09 | $15.39 | $15.53 | $15.05 | $15.10 | $15.10 | 1,456,339 |
| 2023-05-08 | $15.15 | $15.60 | $15.14 | $15.60 | $15.60 | 1,396,100 |
| 2023-05-05 | $14.37 | $15.04 | $14.13 | $14.99 | $14.99 | 1,102,226 |
| 2023-05-04 | $15.01 | $15.03 | $13.94 | $14.12 | $14.12 | 1,216,919 |
| 2023-05-03 | $15.98 | $16.05 | $15.23 | $15.24 | $15.24 | 1,319,627 |
| 2023-05-02 | $16.24 | $16.36 | $15.67 | $16.00 | $16.00 | 771,696 |
| 2023-05-01 | $16.63 | $16.81 | $16.22 | $16.40 | $16.40 | 828,834 |
| 2023-04-28 | $15.86 | $16.75 | $15.86 | $16.74 | $16.74 | 861,140 |
| 2023-04-27 | $16.01 | $16.13 | $15.48 | $15.85 | $15.85 | 1,162,522 |
| 2023-04-26 | $15.84 | $16.25 | $15.76 | $15.99 | $15.99 | 1,147,584 |
| 2023-04-25 | $16.51 | $16.64 | $15.95 | $15.97 | $15.97 | 1,356,118 |
| 2023-04-24 | $16.70 | $16.77 | $16.32 | $16.76 | $16.76 | 703,970 |
| 2023-04-21 | $16.76 | $16.98 | $16.62 | $16.77 | $16.77 | 590,691 |
| 2023-04-20 | $16.27 | $17.08 | $16.26 | $16.76 | $16.76 | 784,485 |
| 2023-04-19 | $16.69 | $16.73 | $16.40 | $16.49 | $16.49 | 775,376 |
| 2023-04-18 | $16.83 | $16.90 | $16.48 | $16.79 | $16.79 | 783,225 |
| 2023-04-17 | $16.93 | $17.06 | $16.67 | $16.75 | $16.75 | 587,923 |
| 2023-04-14 | $16.96 | $17.36 | $16.81 | $16.92 | $16.92 | 708,455 |
| 2023-04-13 | $16.77 | $16.88 | $16.62 | $16.79 | $16.79 | 626,775 |
| 2023-04-12 | $16.85 | $16.99 | $16.42 | $16.57 | $16.57 | 1,044,855 |
| 2023-04-11 | $16.41 | $16.93 | $16.19 | $16.64 | $16.64 | 1,314,376 |
| 2023-04-10 | $15.89 | $16.49 | $15.81 | $16.37 | $16.37 | 1,669,052 |
| 2023-04-06 | $16.53 | $16.53 | $15.85 | $15.94 | $15.94 | 711,576 |
| 2023-04-05 | $16.74 | $16.88 | $16.26 | $16.51 | $16.51 | 724,890 |
| 2023-04-04 | $17.45 | $17.47 | $16.70 | $16.97 | $16.97 | 683,478 |
| 2023-04-03 | $17.06 | $17.39 | $16.85 | $17.36 | $17.36 | 814,696 |
| 2023-03-31 | $16.37 | $17.10 | $16.37 | $17.05 | $17.05 | 1,002,305 |
| 2023-03-30 | $16.18 | $16.54 | $16.06 | $16.32 | $16.22 | 863,004 |
| 2023-03-29 | $16.26 | $16.31 | $15.91 | $16.09 | $16.09 | 1,173,822 |
| 2023-03-28 | $16.03 | $16.33 | $15.89 | $16.06 | $16.06 | 1,364,514 |
| 2023-03-27 | $16.26 | $16.30 | $15.88 | $16.00 | $16.00 | 1,035,300 |
| 2023-03-24 | $15.69 | $16.16 | $15.58 | $16.07 | $16.07 | 934,104 |
| 2023-03-23 | $16.77 | $17.00 | $15.62 | $15.92 | $15.92 | 1,190,140 |
| 2023-03-22 | $16.68 | $17.15 | $16.57 | $16.61 | $16.61 | 1,519,452 |
| 2023-03-21 | $16.67 | $17.05 | $16.64 | $16.75 | $16.75 | 1,208,701 |
| 2023-03-20 | $16.77 | $16.98 | $16.05 | $16.23 | $16.23 | 1,219,731 |
| 2023-03-17 | $16.64 | $16.84 | $16.44 | $16.63 | $16.63 | 2,204,204 |
| 2023-03-16 | $16.35 | $16.89 | $16.32 | $16.81 | $16.81 | 799,092 |
| 2023-03-15 | $16.15 | $16.62 | $16.00 | $16.61 | $16.61 | 1,368,867 |
| 2023-03-14 | $16.66 | $16.95 | $16.40 | $16.79 | $16.79 | 1,155,692 |
| 2023-03-13 | $16.04 | $16.26 | $15.56 | $16.05 | $16.05 | 1,731,202 |
| 2023-03-10 | $16.27 | $16.29 | $15.71 | $15.88 | $15.88 | 1,129,905 |
| 2023-03-09 | $16.76 | $16.95 | $16.33 | $16.35 | $16.35 | 1,193,788 |
| 2023-03-08 | $16.47 | $16.77 | $16.30 | $16.76 | $16.76 | 795,173 |
| 2023-03-07 | $16.47 | $16.72 | $16.36 | $16.47 | $16.47 | 879,078 |
| 2023-03-06 | $16.82 | $16.88 | $16.39 | $16.50 | $16.50 | 1,080,785 |
| 2023-03-03 | $16.89 | $17.04 | $16.52 | $16.88 | $16.88 | 993,184 |
| 2023-03-02 | $16.88 | $17.06 | $16.61 | $16.79 | $16.79 | 1,155,543 |
| 2023-03-01 | $17.26 | $17.34 | $16.87 | $16.97 | $16.97 | 1,313,771 |
| 2023-02-28 | $16.67 | $16.98 | $16.58 | $16.75 | $16.75 | 1,023,094 |
| 2023-02-27 | $16.21 | $16.60 | $16.13 | $16.57 | $16.57 | 1,775,965 |
| 2023-02-24 | $16.50 | $16.50 | $15.91 | $16.06 | $16.06 | 1,267,704 |
| 2023-02-23 | $16.45 | $17.03 | $16.36 | $16.91 | $16.91 | 1,468,895 |
| 2023-02-22 | $15.04 | $16.25 | $14.81 | $15.99 | $15.99 | 2,385,126 |
| 2023-02-21 | $15.44 | $15.70 | $15.03 | $15.04 | $15.04 | 1,871,754 |
| 2023-02-17 | $15.66 | $15.87 | $15.34 | $15.80 | $15.80 | 1,062,975 |
| 2023-02-16 | $15.76 | $16.29 | $15.66 | $15.67 | $15.67 | 1,072,930 |
| 2023-02-15 | $15.53 | $16.19 | $15.49 | $16.01 | $16.01 | 1,244,522 |
| 2023-02-14 | $14.71 | $15.73 | $14.53 | $15.59 | $15.59 | 2,195,257 |
| 2023-02-13 | $14.50 | $14.91 | $14.20 | $14.91 | $14.91 | 1,190,181 |
| 2023-02-10 | $14.42 | $14.57 | $14.17 | $14.54 | $14.54 | 1,594,373 |
| 2023-02-09 | $15.33 | $15.33 | $14.51 | $14.64 | $14.64 | 2,209,462 |
| 2023-02-08 | $15.43 | $15.50 | $14.64 | $15.07 | $15.07 | 2,774,456 |
| 2023-02-07 | $15.65 | $15.80 | $15.27 | $15.68 | $15.68 | 2,527,066 |
| 2023-02-06 | $16.05 | $16.13 | $15.65 | $15.84 | $15.84 | 1,579,262 |
| 2023-02-03 | $15.94 | $16.45 | $15.85 | $16.21 | $16.21 | 1,373,134 |
| 2023-02-02 | $16.25 | $16.70 | $16.21 | $16.40 | $16.40 | 1,421,734 |
| 2023-02-01 | $16.12 | $16.24 | $15.62 | $16.10 | $16.10 | 1,231,792 |
| 2023-01-31 | $15.25 | $16.20 | $15.22 | $16.13 | $16.13 | 2,035,485 |
| 2023-01-30 | $15.05 | $15.24 | $14.76 | $15.22 | $15.22 | 1,365,605 |
| 2023-01-27 | $14.84 | $15.39 | $14.83 | $15.27 | $15.27 | 1,096,329 |
| 2023-01-26 | $14.76 | $15.06 | $14.59 | $14.90 | $14.90 | 1,233,745 |
| 2023-01-25 | $13.81 | $14.68 | $13.72 | $14.63 | $14.63 | 1,414,406 |
| 2023-01-24 | $14.33 | $14.45 | $13.99 | $14.03 | $14.03 | 1,094,745 |
| 2023-01-23 | $13.68 | $14.33 | $13.61 | $14.33 | $14.33 | 1,045,596 |
| 2023-01-20 | $13.46 | $13.58 | $13.23 | $13.53 | $13.53 | 748,635 |
| 2023-01-19 | $13.40 | $13.55 | $13.07 | $13.39 | $13.39 | 1,224,261 |
| 2023-01-18 | $13.92 | $14.15 | $13.49 | $13.58 | $13.58 | 1,492,140 |
| 2023-01-17 | $13.86 | $13.90 | $13.53 | $13.84 | $13.84 | 1,352,253 |
| 2023-01-13 | $13.25 | $13.64 | $13.25 | $13.62 | $13.62 | 2,979,695 |
| 2023-01-12 | $12.89 | $13.40 | $12.83 | $13.40 | $13.40 | 1,491,609 |
| 2023-01-11 | $12.19 | $13.11 | $12.15 | $12.82 | $12.82 | 2,574,124 |
| 2023-01-10 | $11.34 | $12.20 | $11.26 | $12.16 | $12.16 | 2,449,273 |
| 2023-01-09 | $10.95 | $11.39 | $10.70 | $11.24 | $11.24 | 2,120,476 |
| 2023-01-06 | $10.90 | $11.10 | $10.72 | $10.90 | $10.90 | 1,713,060 |
| 2023-01-05 | $10.85 | $11.05 | $10.39 | $10.80 | $10.80 | 1,637,249 |
| 2023-01-04 | $11.43 | $11.70 | $11.33 | $11.56 | $11.56 | 1,654,059 |
| 2023-01-03 | $11.15 | $11.40 | $11.02 | $11.21 | $11.21 | 1,641,510 |
| 2022-12-30 | $10.62 | $11.06 | $10.62 | $10.93 | $10.93 | 1,007,826 |
| 2022-12-29 | $10.14 | $10.85 | $10.11 | $10.77 | $10.77 | 1,119,605 |
| 2022-12-28 | $10.41 | $10.50 | $9.96 | $10.08 | $9.99 | 1,021,998 |
| 2022-12-27 | $10.32 | $10.45 | $10.10 | $10.41 | $10.31 | 773,993 |
| 2022-12-23 | $10.21 | $10.40 | $10.05 | $10.38 | $10.28 | 799,984 |
| 2022-12-22 | $10.00 | $10.24 | $9.75 | $10.23 | $10.14 | 1,093,225 |
| 2022-12-21 | $10.10 | $10.49 | $10.06 | $10.14 | $10.05 | 1,250,090 |
| 2022-12-20 | $9.88 | $10.04 | $9.60 | $9.80 | $9.71 | 1,286,189 |
| 2022-12-19 | $10.27 | $10.31 | $9.89 | $9.92 | $9.83 | 1,338,591 |
| 2022-12-16 | $10.59 | $10.75 | $10.16 | $10.23 | $10.14 | 3,463,220 |
| 2022-12-15 | $10.83 | $10.91 | $10.48 | $10.74 | $10.74 | 1,573,985 |
| 2022-12-14 | $11.03 | $11.20 | $10.70 | $11.06 | $11.06 | 2,007,417 |
| 2022-12-13 | $10.62 | $10.73 | $10.30 | $10.54 | $10.54 | 2,454,595 |
| 2022-12-12 | $10.53 | $10.53 | $10.11 | $10.21 | $10.21 | 1,201,683 |
| 2022-12-09 | $10.11 | $10.66 | $10.03 | $10.46 | $10.46 | 1,162,234 |
| 2022-12-08 | $10.09 | $10.57 | $10.08 | $10.26 | $10.26 | 1,153,842 |
| 2022-12-07 | $10.24 | $10.34 | $10.04 | $10.17 | $10.17 | 1,050,485 |
| 2022-12-06 | $10.50 | $10.68 | $10.24 | $10.33 | $10.33 | 1,454,657 |
| 2022-12-05 | $11.18 | $11.33 | $10.44 | $10.57 | $10.57 | 1,383,939 |
| 2022-12-02 | $11.02 | $11.22 | $10.98 | $11.14 | $11.14 | 1,443,334 |
| 2022-12-01 | $11.20 | $11.46 | $11.11 | $11.20 | $11.20 | 2,588,863 |
| 2022-11-30 | $11.12 | $11.31 | $10.90 | $11.20 | $11.20 | 1,631,331 |
| 2022-11-29 | $10.99 | $11.26 | $10.86 | $11.04 | $11.04 | 1,788,604 |
| 2022-11-28 | $11.02 | $11.16 | $10.83 | $10.96 | $10.96 | 2,153,591 |
| 2022-11-25 | $11.15 | $11.41 | $11.03 | $11.24 | $11.24 | 445,279 |
| 2022-11-23 | $11.18 | $11.37 | $10.91 | $11.10 | $11.10 | 868,253 |
| 2022-11-22 | $11.10 | $11.56 | $10.91 | $11.40 | $11.40 | 1,394,332 |
| 2022-11-21 | $11.17 | $11.35 | $10.73 | $11.00 | $11.00 | 1,649,409 |
| 2022-11-18 | $10.78 | $11.35 | $10.58 | $11.32 | $11.32 | 2,198,112 |
| 2022-11-17 | $10.84 | $10.99 | $10.39 | $10.56 | $10.56 | 2,010,463 |
| 2022-11-16 | $11.22 | $11.22 | $10.60 | $11.08 | $11.08 | 2,455,610 |
| 2022-11-15 | $12.28 | $12.56 | $11.29 | $11.42 | $11.42 | 3,819,222 |
| 2022-11-14 | $12.77 | $12.78 | $11.83 | $11.95 | $11.95 | 2,787,713 |
| 2022-11-11 | $12.14 | $13.02 | $12.08 | $12.80 | $12.80 | 2,143,612 |
| 2022-11-10 | $12.38 | $13.01 | $11.62 | $11.96 | $11.96 | 3,458,909 |
| 2022-11-09 | $15.43 | $15.43 | $11.50 | $11.87 | $11.87 | 3,618,473 |
| 2022-11-08 | $18.03 | $18.41 | $17.72 | $18.05 | $18.05 | 946,270 |
| 2022-11-07 | $17.64 | $17.84 | $17.24 | $17.83 | $17.83 | 805,336 |
| 2022-11-04 | $17.41 | $17.96 | $17.21 | $17.47 | $17.47 | 1,022,388 |
| 2022-11-03 | $16.80 | $17.20 | $16.43 | $16.99 | $16.99 | 510,848 |
| 2022-11-02 | $16.99 | $17.56 | $16.79 | $16.80 | $16.80 | 578,742 |
| 2022-11-01 | $17.56 | $17.70 | $17.18 | $17.37 | $17.37 | 438,375 |
| 2022-10-31 | $16.90 | $17.35 | $16.74 | $17.13 | $17.13 | 850,177 |
| 2022-10-28 | $17.15 | $17.26 | $16.65 | $17.07 | $17.07 | 703,392 |
| 2022-10-27 | $17.31 | $17.50 | $17.11 | $17.16 | $17.16 | 453,179 |
| 2022-10-26 | $17.25 | $17.63 | $17.02 | $17.09 | $17.09 | 517,003 |
| 2022-10-25 | $16.30 | $17.40 | $16.30 | $17.26 | $17.26 | 471,068 |
| 2022-10-24 | $16.42 | $16.48 | $15.92 | $16.36 | $16.36 | 751,910 |
| 2022-10-21 | $16.09 | $16.58 | $15.90 | $16.45 | $16.45 | 676,952 |
| 2022-10-20 | $16.54 | $16.67 | $15.84 | $15.98 | $15.98 | 730,285 |
| 2022-10-19 | $16.11 | $16.30 | $15.79 | $16.10 | $16.10 | 655,986 |
| 2022-10-18 | $16.45 | $16.72 | $16.15 | $16.37 | $16.37 | 896,271 |
| 2022-10-17 | $15.49 | $16.08 | $15.44 | $15.85 | $15.85 | 1,028,937 |
| 2022-10-14 | $15.49 | $15.78 | $15.08 | $15.11 | $15.11 | 855,495 |
| 2022-10-13 | $14.90 | $15.51 | $14.53 | $15.37 | $15.37 | 805,709 |
| 2022-10-12 | $15.51 | $15.54 | $15.26 | $15.29 | $15.29 | 478,390 |
| 2022-10-11 | $15.06 | $15.69 | $14.98 | $15.39 | $15.39 | 772,813 |
| 2022-10-10 | $16.19 | $16.21 | $15.11 | $15.13 | $15.13 | 975,662 |
| 2022-10-07 | $16.75 | $16.84 | $16.07 | $16.14 | $16.14 | 700,147 |
| 2022-10-06 | $17.24 | $17.48 | $16.83 | $17.03 | $17.03 | 447,741 |
| 2022-10-05 | $16.53 | $17.34 | $16.53 | $17.18 | $17.18 | 847,160 |
| 2022-10-04 | $16.59 | $17.00 | $16.59 | $16.87 | $16.87 | 688,854 |
| 2022-10-03 | $15.61 | $16.31 | $15.52 | $16.03 | $16.03 | 823,144 |
| 2022-09-30 | $15.98 | $16.12 | $15.07 | $15.39 | $15.39 | 886,015 |
| 2022-09-29 | $16.79 | $16.79 | $16.24 | $16.62 | $16.51 | 643,075 |
| 2022-09-28 | $16.73 | $17.28 | $16.57 | $17.17 | $17.06 | 653,664 |
| 2022-09-27 | $16.97 | $17.31 | $16.27 | $16.48 | $16.37 | 702,335 |
| 2022-09-26 | $17.27 | $17.50 | $16.68 | $16.79 | $16.68 | 513,452 |
| 2022-09-23 | $17.62 | $17.76 | $16.95 | $17.31 | $17.20 | 565,136 |
| 2022-09-22 | $18.44 | $18.44 | $17.96 | $17.99 | $17.87 | 452,053 |
| 2022-09-21 | $18.96 | $19.23 | $18.49 | $18.49 | $18.37 | 380,441 |
| 2022-09-20 | $19.06 | $19.19 | $18.46 | $18.72 | $18.60 | 526,888 |
| 2022-09-19 | $18.45 | $19.43 | $18.45 | $19.42 | $19.29 | 656,073 |
| 2022-09-16 | $18.23 | $18.65 | $17.92 | $18.62 | $18.62 | 1,644,542 |
| 2022-09-15 | $18.60 | $19.19 | $18.51 | $18.56 | $18.56 | 632,606 |
| 2022-09-14 | $19.03 | $19.09 | $18.57 | $18.89 | $18.89 | 673,380 |
| 2022-09-13 | $19.77 | $19.93 | $19.01 | $19.10 | $19.10 | 497,991 |
| 2022-09-12 | $20.00 | $20.79 | $20.00 | $20.45 | $20.45 | 452,997 |
| 2022-09-09 | $19.23 | $19.80 | $19.13 | $19.79 | $19.79 | 384,220 |
| 2022-09-08 | $18.86 | $19.15 | $18.47 | $19.08 | $19.08 | 464,456 |
| 2022-09-07 | $18.75 | $19.13 | $18.64 | $19.11 | $19.11 | 603,612 |
| 2022-09-06 | $18.93 | $18.93 | $18.20 | $18.79 | $18.79 | 863,052 |
| 2022-09-02 | $19.68 | $19.78 | $18.87 | $18.98 | $18.98 | 433,838 |
| 2022-09-01 | $19.39 | $19.50 | $18.82 | $19.34 | $19.34 | 693,149 |
| 2022-08-31 | $20.08 | $20.10 | $19.26 | $19.54 | $19.54 | 484,453 |
| 2022-08-30 | $20.38 | $20.52 | $19.98 | $20.12 | $20.12 | 441,651 |
| 2022-08-29 | $20.00 | $20.29 | $19.89 | $20.16 | $20.16 | 336,392 |
| 2022-08-26 | $21.47 | $21.47 | $20.27 | $20.33 | $20.33 | 390,514 |
| 2022-08-25 | $21.06 | $21.57 | $20.84 | $21.46 | $21.46 | 371,614 |
| 2022-08-24 | $21.09 | $21.25 | $20.84 | $20.97 | $20.97 | 282,993 |
| 2022-08-23 | $21.37 | $21.54 | $20.93 | $21.03 | $21.03 | 328,147 |
| 2022-08-22 | $21.33 | $21.39 | $20.93 | $21.23 | $21.23 | 329,937 |
| 2022-08-19 | $22.31 | $22.42 | $21.65 | $21.75 | $21.75 | 381,927 |
| 2022-08-18 | $22.20 | $22.54 | $21.93 | $22.48 | $22.48 | 328,966 |
| 2022-08-17 | $23.11 | $23.11 | $22.56 | $22.68 | $22.68 | 346,670 |
| 2022-08-16 | $22.71 | $23.46 | $22.65 | $23.29 | $23.29 | 454,727 |
| 2022-08-15 | $22.84 | $23.07 | $22.68 | $22.95 | $22.95 | 681,657 |
| 2022-08-12 | $22.99 | $23.01 | $22.14 | $22.91 | $22.91 | 695,036 |
| 2022-08-11 | $22.36 | $22.79 | $21.84 | $22.70 | $22.70 | 909,377 |
| 2022-08-10 | $22.03 | $23.25 | $20.96 | $22.22 | $22.22 | 845,813 |
| 2022-08-09 | $23.30 | $23.63 | $21.78 | $22.00 | $22.00 | 811,653 |
| 2022-08-08 | $22.95 | $24.08 | $22.85 | $23.58 | $23.58 | 420,795 |
| 2022-08-05 | $22.82 | $23.07 | $22.59 | $22.92 | $22.92 | 397,061 |
| 2022-08-04 | $22.85 | $22.95 | $22.55 | $22.93 | $22.93 | 346,375 |
| 2022-08-03 | $22.51 | $22.98 | $22.38 | $22.93 | $22.93 | 266,810 |
| 2022-08-02 | $22.77 | $22.94 | $22.21 | $22.23 | $22.23 | 351,760 |
| 2022-08-01 | $22.24 | $23.24 | $21.72 | $23.04 | $23.04 | 556,086 |
| 2022-07-29 | $22.76 | $22.79 | $22.40 | $22.47 | $22.47 | 377,282 |
| 2022-07-28 | $22.00 | $22.62 | $21.90 | $22.55 | $22.55 | 322,307 |
| 2022-07-27 | $21.58 | $22.23 | $21.10 | $21.94 | $21.94 | 343,660 |
| 2022-07-26 | $22.00 | $22.08 | $21.39 | $21.58 | $21.58 | 413,516 |
| 2022-07-25 | $22.32 | $22.57 | $21.86 | $22.29 | $22.29 | 604,995 |
| 2022-07-22 | $22.75 | $22.97 | $22.17 | $22.66 | $22.66 | 352,608 |
| 2022-07-21 | $22.26 | $22.68 | $21.85 | $22.67 | $22.67 | 298,594 |
| 2022-07-20 | $22.16 | $22.66 | $22.16 | $22.60 | $22.60 | 421,138 |
| 2022-07-19 | $21.72 | $22.78 | $21.72 | $22.62 | $22.62 | 407,677 |
| 2022-07-18 | $21.09 | $22.08 | $21.04 | $21.57 | $21.57 | 560,903 |
| 2022-07-15 | $20.55 | $20.84 | $20.02 | $20.77 | $20.77 | 344,632 |
| 2022-07-14 | $20.10 | $20.28 | $19.85 | $20.18 | $20.18 | 241,189 |
| 2022-07-13 | $19.95 | $20.37 | $19.77 | $20.30 | $20.30 | 276,869 |
| 2022-07-12 | $20.14 | $20.86 | $20.14 | $20.32 | $20.32 | 302,379 |
| 2022-07-11 | $20.40 | $20.55 | $20.16 | $20.21 | $20.21 | 328,029 |
| 2022-07-08 | $20.62 | $20.86 | $20.24 | $20.70 | $20.70 | 370,728 |
| 2022-07-07 | $20.30 | $20.82 | $20.03 | $20.76 | $20.76 | 383,142 |
| 2022-07-06 | $21.18 | $21.31 | $19.91 | $20.00 | $20.00 | 515,276 |
| 2022-07-05 | $19.49 | $21.17 | $19.49 | $21.17 | $21.17 | 720,630 |
| 2022-07-01 | $19.99 | $20.27 | $19.53 | $19.94 | $19.94 | 563,130 |
| 2022-06-30 | $20.03 | $20.33 | $19.45 | $20.16 | $20.16 | 564,720 |
| 2022-06-29 | $21.15 | $21.23 | $20.06 | $20.49 | $20.39 | 657,780 |
| 2022-06-28 | $21.39 | $21.75 | $20.90 | $20.97 | $20.87 | 502,027 |
| 2022-06-27 | $21.27 | $21.43 | $20.71 | $21.28 | $21.17 | 546,923 |
| 2022-06-24 | $20.00 | $21.09 | $19.80 | $21.05 | $20.95 | 1,235,205 |
| 2022-06-23 | $19.24 | $19.66 | $18.95 | $19.65 | $19.55 | 413,307 |
| 2022-06-22 | $19.23 | $19.58 | $18.95 | $19.06 | $18.97 | 456,288 |
| 2022-06-21 | $19.77 | $19.77 | $19.07 | $19.53 | $19.43 | 538,498 |
| 2022-06-17 | $18.58 | $19.33 | $18.58 | $19.25 | $19.15 | 1,393,403 |
| 2022-06-16 | $19.41 | $19.53 | $18.49 | $18.60 | $18.51 | 766,557 |
| 2022-06-15 | $20.50 | $20.76 | $19.93 | $20.17 | $20.07 | 630,146 |
| 2022-06-14 | $20.87 | $21.29 | $20.35 | $20.39 | $20.29 | 679,611 |
| 2022-06-13 | $21.32 | $21.60 | $20.60 | $20.80 | $20.70 | 826,014 |
| 2022-06-10 | $22.53 | $22.90 | $21.95 | $22.00 | $21.89 | 798,802 |
| 2022-06-09 | $22.77 | $23.07 | $22.43 | $22.96 | $22.85 | 608,334 |
| 2022-06-08 | $22.50 | $22.79 | $22.39 | $22.73 | $22.62 | 699,946 |
| 2022-06-07 | $22.38 | $22.81 | $22.11 | $22.76 | $22.65 | 556,016 |
| 2022-06-06 | $22.34 | $22.74 | $21.97 | $22.74 | $22.63 | 679,511 |
| 2022-06-03 | $22.14 | $22.42 | $21.69 | $22.35 | $22.24 | 553,141 |
| 2022-06-02 | $21.36 | $22.45 | $21.31 | $22.32 | $22.21 | 716,820 |
| 2022-06-01 | $21.62 | $21.86 | $21.00 | $21.10 | $21.00 | 592,769 |
| 2022-05-31 | $20.91 | $21.53 | $20.46 | $21.34 | $21.23 | 1,202,555 |
| 2022-05-27 | $20.20 | $21.02 | $20.20 | $21.01 | $20.91 | 436,116 |
| 2022-05-26 | $20.15 | $20.84 | $20.15 | $20.21 | $20.11 | 538,026 |
| 2022-05-25 | $19.34 | $20.29 | $19.34 | $19.68 | $19.58 | 840,506 |
| 2022-05-24 | $19.14 | $19.62 | $18.88 | $19.58 | $19.48 | 744,500 |
| 2022-05-23 | $19.89 | $20.18 | $19.27 | $19.51 | $19.41 | 901,626 |
| 2022-05-20 | $19.57 | $19.72 | $19.11 | $19.69 | $19.59 | 979,328 |
| 2022-05-19 | $19.46 | $19.71 | $18.90 | $19.14 | $19.05 | 1,067,259 |
| 2022-05-18 | $19.65 | $20.15 | $19.22 | $19.70 | $19.60 | 1,072,990 |
| 2022-05-17 | $19.89 | $20.49 | $19.58 | $20.25 | $20.15 | 627,363 |
| 2022-05-16 | $19.32 | $19.87 | $19.18 | $19.57 | $19.47 | 910,185 |
| 2022-05-13 | $19.02 | $20.00 | $18.91 | $19.41 | $19.31 | 998,095 |
| 2022-05-12 | $17.00 | $18.97 | $17.00 | $18.85 | $18.76 | 1,335,192 |
| 2022-05-11 | $18.25 | $18.42 | $16.65 | $17.06 | $16.98 | 1,511,151 |
| 2022-05-10 | $18.88 | $18.88 | $17.90 | $18.38 | $18.29 | 1,017,213 |
| 2022-05-09 | $18.41 | $19.00 | $18.10 | $18.61 | $18.52 | 698,330 |
| 2022-05-06 | $18.94 | $19.10 | $18.40 | $18.69 | $18.60 | 753,086 |
| 2022-05-05 | $20.05 | $20.18 | $18.82 | $19.16 | $19.07 | 609,237 |
| 2022-05-04 | $20.17 | $20.51 | $19.40 | $20.40 | $20.30 | 571,359 |
| 2022-05-03 | $20.39 | $20.71 | $19.75 | $20.24 | $20.14 | 537,622 |
| 2022-05-02 | $19.67 | $20.52 | $19.63 | $20.36 | $20.26 | 1,231,216 |
| 2022-04-29 | $20.80 | $21.02 | $19.71 | $19.82 | $19.72 | 694,673 |
| 2022-04-28 | $20.87 | $21.28 | $20.46 | $20.96 | $20.86 | 1,046,215 |
| 2022-04-27 | $20.72 | $20.99 | $20.35 | $20.51 | $20.41 | 633,374 |
| 2022-04-26 | $21.52 | $21.56 | $20.51 | $20.58 | $20.48 | 503,382 |
| 2022-04-25 | $21.51 | $21.94 | $21.12 | $21.86 | $21.75 | 568,780 |
| 2022-04-22 | $22.37 | $22.60 | $21.67 | $21.79 | $21.68 | 654,894 |
| 2022-04-21 | $23.23 | $23.46 | $22.52 | $22.79 | $22.68 | 576,926 |
| 2022-04-20 | $23.31 | $23.66 | $22.84 | $22.89 | $22.78 | 425,933 |
| 2022-04-19 | $22.23 | $23.35 | $22.23 | $23.08 | $22.97 | 457,367 |
| 2022-04-18 | $22.05 | $22.39 | $21.69 | $22.14 | $22.03 | 478,748 |
| 2022-04-14 | $22.00 | $22.44 | $21.72 | $22.12 | $22.01 | 426,793 |
| 2022-04-13 | $21.22 | $22.01 | $21.10 | $21.86 | $21.75 | 643,541 |
| 2022-04-12 | $21.35 | $22.11 | $21.25 | $21.31 | $21.20 | 444,211 |
| 2022-04-11 | $20.90 | $21.70 | $20.67 | $21.25 | $21.15 | 698,486 |
| 2022-04-08 | $21.67 | $21.80 | $21.03 | $21.08 | $20.98 | 746,750 |
| 2022-04-07 | $21.64 | $21.82 | $21.03 | $21.59 | $21.48 | 586,029 |
| 2022-04-06 | $22.02 | $22.02 | $21.32 | $21.66 | $21.55 | 530,407 |
| 2022-04-05 | $23.08 | $23.17 | $22.20 | $22.25 | $22.14 | 352,649 |
| 2022-04-04 | $22.11 | $23.02 | $22.00 | $22.95 | $22.84 | 390,669 |
| 2022-04-01 | $22.49 | $22.84 | $21.87 | $22.16 | $22.05 | 635,327 |
| 2022-03-31 | $22.67 | $22.80 | $22.49 | $22.56 | $22.45 | 497,922 |
| 2022-03-30 | $23.88 | $23.89 | $22.90 | $22.96 | $22.75 | 331,889 |
| 2022-03-29 | $23.37 | $24.10 | $23.20 | $23.83 | $23.61 | 401,836 |
| 2022-03-28 | $22.93 | $23.30 | $22.42 | $22.92 | $22.71 | 405,273 |
| 2022-03-25 | $23.40 | $23.53 | $22.95 | $23.15 | $22.93 | 261,444 |
| 2022-03-24 | $23.09 | $23.22 | $22.68 | $23.21 | $22.99 | 374,007 |
| 2022-03-23 | $23.23 | $23.91 | $22.86 | $22.95 | $22.74 | 449,931 |
| 2022-03-22 | $24.12 | $24.65 | $23.03 | $23.38 | $23.16 | 981,393 |
| 2022-03-21 | $24.70 | $24.86 | $23.40 | $23.71 | $23.49 | 545,523 |
| 2022-03-18 | $23.84 | $24.95 | $23.74 | $24.91 | $24.68 | 1,685,355 |
| 2022-03-17 | $22.99 | $23.76 | $22.97 | $23.76 | $23.54 | 458,685 |
| 2022-03-16 | $22.96 | $23.51 | $22.74 | $23.30 | $23.08 | 626,130 |
| 2022-03-15 | $22.57 | $23.13 | $22.36 | $22.52 | $22.31 | 532,530 |
| 2022-03-14 | $22.55 | $23.18 | $22.22 | $22.42 | $22.21 | 531,820 |
| 2022-03-11 | $22.49 | $22.64 | $22.08 | $22.39 | $22.18 | 594,302 |
| 2022-03-10 | $22.03 | $22.36 | $21.70 | $22.30 | $22.09 | 569,303 |
| 2022-03-09 | $22.09 | $23.49 | $21.98 | $22.05 | $21.84 | 637,562 |
| 2022-03-08 | $21.27 | $22.81 | $21.23 | $22.00 | $21.79 | 860,756 |
| 2022-03-07 | $22.21 | $22.25 | $20.68 | $21.14 | $20.94 | 997,714 |
| 2022-03-04 | $22.45 | $22.47 | $21.78 | $22.22 | $22.01 | 482,212 |
| 2022-03-03 | $23.47 | $23.55 | $22.59 | $22.77 | $22.56 | 650,499 |
| 2022-03-02 | $21.79 | $23.57 | $21.79 | $23.37 | $23.15 | 647,392 |
| 2022-03-01 | $22.85 | $23.06 | $21.45 | $21.63 | $21.43 | 972,423 |
| 2022-02-28 | $23.15 | $23.45 | $22.67 | $23.03 | $22.82 | 924,885 |
| 2022-02-25 | $23.55 | $23.91 | $23.14 | $23.43 | $23.21 | 611,376 |
| 2022-02-24 | $23.24 | $24.00 | $23.06 | $23.68 | $23.46 | 716,462 |
| 2022-02-23 | $26.11 | $26.42 | $24.02 | $24.29 | $24.06 | 717,388 |
| 2022-02-22 | $25.33 | $26.07 | $25.05 | $25.19 | $24.96 | 445,103 |
| 2022-02-18 | $25.72 | $26.19 | $25.62 | $25.83 | $25.59 | 344,523 |
| 2022-02-17 | $26.79 | $26.98 | $25.74 | $25.75 | $25.51 | 340,224 |
| 2022-02-16 | $26.65 | $27.14 | $26.55 | $27.09 | $26.84 | 254,283 |
| 2022-02-15 | $26.36 | $27.14 | $26.36 | $26.99 | $26.74 | 307,308 |
| 2022-02-14 | $25.98 | $26.36 | $25.73 | $25.90 | $25.66 | 322,976 |
| 2022-02-11 | $26.55 | $26.72 | $25.76 | $26.08 | $25.84 | 323,326 |
| 2022-02-10 | $26.46 | $27.43 | $26.38 | $26.50 | $26.25 | 383,162 |
| 2022-02-09 | $26.50 | $27.27 | $26.44 | $27.02 | $26.77 | 441,480 |
| 2022-02-08 | $25.15 | $26.33 | $25.10 | $26.29 | $26.04 | 346,044 |
| 2022-02-07 | $25.33 | $25.78 | $24.99 | $25.20 | $24.96 | 329,542 |
| 2022-02-04 | $25.56 | $25.72 | $25.02 | $25.37 | $25.13 | 347,592 |
| 2022-02-03 | $26.36 | $26.54 | $25.49 | $25.51 | $25.27 | 331,100 |
| 2022-02-02 | $26.85 | $27.02 | $26.07 | $26.53 | $26.28 | 358,424 |
| 2022-02-01 | $26.58 | $26.95 | $26.13 | $26.84 | $26.59 | 342,945 |
| 2022-01-31 | $25.86 | $26.51 | $25.85 | $26.49 | $26.24 | 423,447 |
| 2022-01-28 | $25.95 | $26.20 | $25.23 | $26.09 | $25.85 | 445,279 |
| 2022-01-27 | $26.32 | $27.19 | $25.94 | $25.99 | $25.75 | 490,196 |
| 2022-01-26 | $26.92 | $27.14 | $25.61 | $26.00 | $25.76 | 1,037,810 |
| 2022-01-25 | $26.26 | $27.07 | $25.79 | $26.56 | $26.31 | 609,833 |
| 2022-01-24 | $24.87 | $26.81 | $24.71 | $26.70 | $26.45 | 959,818 |
| 2022-01-21 | $25.10 | $26.30 | $24.90 | $25.33 | $25.09 | 734,630 |
| 2022-01-20 | $26.15 | $26.32 | $25.13 | $25.17 | $24.94 | 653,270 |
| 2022-01-19 | $25.90 | $26.82 | $25.90 | $26.06 | $25.82 | 614,898 |
| 2022-01-18 | $25.97 | $26.46 | $25.68 | $25.95 | $25.71 | 510,522 |
| 2022-01-14 | $25.62 | $26.49 | $25.26 | $26.32 | $26.07 | 601,971 |
| 2022-01-13 | $26.57 | $26.81 | $25.94 | $26.04 | $25.80 | 336,241 |
| 2022-01-12 | $26.75 | $26.87 | $26.04 | $26.30 | $26.05 | 446,264 |
| 2022-01-11 | $26.89 | $26.89 | $26.19 | $26.76 | $26.51 | 502,843 |
| 2022-01-10 | $26.76 | $26.91 | $26.01 | $26.77 | $26.52 | 639,610 |
| 2022-01-07 | $27.71 | $27.88 | $27.01 | $27.17 | $26.92 | 487,841 |
| 2022-01-06 | $27.90 | $28.46 | $27.31 | $28.00 | $27.74 | 533,217 |
| 2022-01-05 | $28.24 | $28.63 | $27.74 | $27.76 | $27.50 | 775,438 |
| 2022-01-04 | $28.46 | $29.30 | $28.34 | $28.35 | $28.09 | 829,600 |
| 2022-01-03 | $28.87 | $29.75 | $28.83 | $29.23 | $28.96 | 818,645 |
| 2021-12-31 | $29.13 | $29.19 | $28.74 | $28.81 | $28.54 | 347,179 |
| 2021-12-30 | $29.35 | $29.75 | $29.23 | $29.40 | $29.03 | 393,403 |
| 2021-12-29 | $29.05 | $29.56 | $28.74 | $29.41 | $29.03 | 375,961 |
| 2021-12-28 | $28.98 | $29.40 | $28.70 | $28.82 | $28.45 | 611,689 |
| 2021-12-27 | $28.83 | $29.28 | $28.55 | $29.07 | $28.70 | 308,480 |
| 2021-12-23 | $28.70 | $29.30 | $28.32 | $28.81 | $28.44 | 365,276 |
| 2021-12-22 | $28.67 | $28.90 | $28.38 | $28.60 | $28.24 | 423,712 |
| 2021-12-21 | $28.00 | $28.72 | $27.97 | $28.54 | $28.18 | 652,607 |
| 2021-12-20 | $27.64 | $27.69 | $26.42 | $27.60 | $27.25 | 956,978 |
| 2021-12-17 | $28.11 | $29.08 | $27.89 | $28.03 | $27.67 | 1,466,524 |
| 2021-12-16 | $30.06 | $30.17 | $28.21 | $28.26 | $27.90 | 614,310 |
| 2021-12-15 | $30.31 | $30.48 | $29.26 | $29.86 | $29.48 | 1,106,673 |
| 2021-12-14 | $30.62 | $30.98 | $30.06 | $30.13 | $29.75 | 615,218 |
| 2021-12-13 | $31.64 | $31.64 | $30.40 | $30.87 | $30.48 | 446,326 |
| 2021-12-10 | $32.22 | $32.22 | $31.44 | $31.81 | $31.40 | 281,247 |
| 2021-12-09 | $32.06 | $32.77 | $31.70 | $31.72 | $31.32 | 349,478 |
| 2021-12-08 | $32.96 | $33.21 | $32.47 | $32.51 | $32.10 | 282,939 |
| 2021-12-07 | $32.50 | $33.41 | $32.35 | $32.91 | $32.49 | 367,029 |
| 2021-12-06 | $32.15 | $32.82 | $31.65 | $32.12 | $31.71 | 364,295 |
| 2021-12-03 | $32.23 | $32.29 | $31.46 | $31.69 | $31.29 | 364,676 |
| 2021-12-02 | $31.18 | $32.33 | $30.81 | $32.10 | $31.69 | 427,255 |
| 2021-12-01 | $32.19 | $32.73 | $30.86 | $30.95 | $30.56 | 522,201 |
| 2021-11-30 | $30.78 | $31.41 | $30.10 | $31.13 | $30.73 | 632,907 |
| 2021-11-29 | $32.30 | $32.33 | $31.11 | $31.14 | $30.74 | 454,115 |
| 2021-11-26 | $32.08 | $33.15 | $30.78 | $31.76 | $31.35 | 415,118 |
| 2021-11-24 | $33.29 | $33.61 | $32.95 | $33.50 | $33.07 | 426,352 |
| 2021-11-23 | $34.02 | $34.30 | $33.52 | $33.92 | $33.49 | 618,599 |
| 2021-11-22 | $33.78 | $34.34 | $33.38 | $34.12 | $33.68 | 426,777 |
| 2021-11-19 | $32.93 | $33.38 | $32.35 | $33.35 | $32.92 | 467,170 |
| 2021-11-18 | $34.30 | $34.58 | $33.36 | $33.52 | $33.09 | 353,076 |
| 2021-11-17 | $34.19 | $34.38 | $33.90 | $34.07 | $33.64 | 356,409 |
| 2021-11-16 | $33.90 | $34.96 | $33.38 | $34.48 | $34.04 | 468,086 |
| 2021-11-15 | $34.38 | $34.39 | $33.74 | $33.94 | $33.51 | 541,962 |
| 2021-11-12 | $33.82 | $34.51 | $33.58 | $34.07 | $33.64 | 444,398 |
| 2021-11-11 | $33.18 | $34.09 | $32.87 | $33.83 | $33.40 | 627,744 |
| 2021-11-10 | $35.90 | $36.18 | $33.28 | $33.39 | $32.96 | 881,402 |
| 2021-11-09 | $37.58 | $38.05 | $37.23 | $37.49 | $37.01 | 580,767 |
| 2021-11-08 | $37.89 | $37.89 | $37.04 | $37.75 | $37.27 | 395,662 |
| 2021-11-05 | $37.34 | $38.07 | $37.11 | $37.58 | $37.10 | 401,985 |
| 2021-11-04 | $36.42 | $37.45 | $36.29 | $36.71 | $36.24 | 740,211 |
| 2021-11-03 | $34.88 | $36.56 | $34.70 | $36.23 | $35.77 | 621,261 |
| 2021-11-02 | $34.14 | $34.74 | $33.80 | $34.69 | $34.25 | 564,403 |
| 2021-11-01 | $33.16 | $34.22 | $33.01 | $34.03 | $33.60 | 447,359 |
| 2021-10-29 | $32.95 | $33.35 | $32.64 | $33.17 | $32.75 | 329,636 |
| 2021-10-28 | $32.44 | $33.07 | $32.44 | $32.78 | $32.36 | 231,131 |
| 2021-10-27 | $32.82 | $33.06 | $32.33 | $32.36 | $31.95 | 372,294 |
| 2021-10-26 | $33.34 | $33.62 | $32.90 | $33.00 | $32.58 | 386,731 |
| 2021-10-25 | $32.40 | $33.14 | $32.40 | $32.96 | $32.54 | 369,634 |
| 2021-10-22 | $32.71 | $33.00 | $32.35 | $32.40 | $31.99 | 426,217 |
| 2021-10-21 | $31.58 | $32.86 | $31.48 | $32.81 | $32.39 | 567,289 |
| 2021-10-20 | $31.22 | $31.72 | $31.05 | $31.29 | $30.89 | 318,735 |
| 2021-10-19 | $31.49 | $31.65 | $30.95 | $31.28 | $30.88 | 324,783 |
| 2021-10-18 | $30.78 | $31.52 | $30.45 | $31.41 | $31.01 | 346,822 |
| 2021-10-15 | $32.04 | $32.04 | $30.89 | $30.90 | $30.51 | 291,336 |
| 2021-10-14 | $31.15 | $31.50 | $30.95 | $31.45 | $31.05 | 228,955 |
| 2021-10-13 | $30.42 | $30.82 | $29.89 | $30.70 | $30.31 | 351,550 |
| 2021-10-12 | $29.97 | $30.52 | $29.92 | $30.26 | $29.87 | 286,744 |
| 2021-10-11 | $29.79 | $30.39 | $29.79 | $30.00 | $29.62 | 328,512 |
| 2021-10-08 | $30.48 | $30.80 | $29.78 | $29.80 | $29.42 | 318,906 |
| 2021-10-07 | $30.60 | $31.19 | $30.60 | $30.70 | $30.31 | 518,611 |
| 2021-10-06 | $30.64 | $30.74 | $29.71 | $30.19 | $29.80 | 473,647 |
| 2021-10-05 | $30.88 | $31.52 | $30.56 | $31.14 | $30.74 | 431,646 |
| 2021-10-04 | $30.45 | $31.01 | $30.32 | $30.81 | $30.42 | 421,271 |
| 2021-10-01 | $29.92 | $30.87 | $29.25 | $30.54 | $30.15 | 657,129 |
| 2021-09-30 | $32.07 | $32.08 | $29.83 | $29.84 | $29.46 | 561,535 |
| 2021-09-29 | $32.09 | $32.36 | $31.72 | $32.06 | $31.55 | 359,779 |
| 2021-09-28 | $32.15 | $32.43 | $31.81 | $32.02 | $31.51 | 469,416 |
| 2021-09-27 | $32.56 | $33.11 | $32.49 | $32.51 | $31.99 | 393,984 |
| 2021-09-24 | $32.85 | $33.06 | $32.00 | $32.44 | $31.92 | 882,611 |
| 2021-09-23 | $32.96 | $33.72 | $32.78 | $33.30 | $32.77 | 386,626 |
| 2021-09-22 | $32.20 | $33.11 | $32.20 | $32.83 | $32.30 | 393,360 |
| 2021-09-21 | $32.31 | $32.56 | $31.92 | $31.99 | $31.48 | 369,190 |
| 2021-09-20 | $31.85 | $32.40 | $31.51 | $32.15 | $31.63 | 397,748 |
| 2021-09-17 | $33.06 | $33.55 | $32.33 | $32.76 | $32.23 | 1,793,851 |
| 2021-09-16 | $32.98 | $33.58 | $32.87 | $32.90 | $32.37 | 555,531 |
| 2021-09-15 | $33.23 | $33.52 | $32.92 | $32.95 | $32.42 | 529,722 |
| 2021-09-14 | $33.27 | $33.89 | $32.47 | $33.40 | $32.86 | 497,347 |
| 2021-09-13 | $34.04 | $34.05 | $32.74 | $33.30 | $32.77 | 567,359 |
| 2021-09-10 | $34.19 | $34.67 | $33.82 | $33.90 | $33.36 | 622,895 |
| 2021-09-09 | $33.65 | $34.34 | $32.97 | $34.10 | $33.55 | 502,404 |
| 2021-09-08 | $35.17 | $35.17 | $33.43 | $33.47 | $32.93 | 973,478 |
| 2021-09-07 | $36.52 | $36.70 | $35.49 | $35.52 | $34.95 | 654,437 |
| 2021-09-03 | $36.17 | $36.56 | $35.90 | $36.46 | $35.87 | 516,701 |
| 2021-09-02 | $36.40 | $36.45 | $35.83 | $36.39 | $35.81 | 736,903 |
| 2021-09-01 | $36.22 | $36.38 | $35.72 | $36.14 | $35.56 | 455,985 |
| 2021-08-31 | $36.52 | $36.70 | $35.67 | $35.86 | $35.28 | 415,012 |
| 2021-08-30 | $37.52 | $37.52 | $36.56 | $36.67 | $36.08 | 336,447 |
| 2021-08-27 | $36.70 | $37.57 | $36.44 | $37.29 | $36.69 | 554,122 |
| 2021-08-26 | $37.04 | $37.15 | $35.85 | $36.34 | $35.76 | 514,750 |
| 2021-08-25 | $37.21 | $38.05 | $36.81 | $37.40 | $36.80 | 537,335 |
| 2021-08-24 | $36.97 | $37.41 | $36.76 | $36.97 | $36.38 | 531,027 |
| 2021-08-23 | $37.10 | $37.30 | $36.68 | $36.92 | $36.33 | 419,558 |
| 2021-08-20 | $35.81 | $36.63 | $35.62 | $36.60 | $36.01 | 471,487 |
| 2021-08-19 | $35.47 | $36.20 | $35.28 | $35.65 | $35.08 | 476,097 |
| 2021-08-18 | $35.62 | $36.69 | $35.37 | $35.97 | $35.39 | 475,428 |
| 2021-08-17 | $36.75 | $36.83 | $35.54 | $35.83 | $35.25 | 459,784 |
| 2021-08-16 | $36.80 | $37.32 | $36.30 | $37.03 | $36.44 | 311,938 |
| 2021-08-13 | $37.03 | $37.29 | $36.59 | $37.16 | $36.56 | 428,662 |
| 2021-08-12 | $37.02 | $37.41 | $36.77 | $37.22 | $36.62 | 535,624 |
| 2021-08-11 | $36.68 | $37.22 | $36.19 | $37.19 | $36.59 | 480,564 |
| 2021-08-10 | $36.49 | $37.86 | $36.00 | $36.75 | $36.16 | 889,232 |
| 2021-08-09 | $35.47 | $35.89 | $34.76 | $35.55 | $34.98 | 595,551 |
| 2021-08-06 | $34.90 | $35.96 | $34.67 | $35.81 | $35.24 | 520,317 |
| 2021-08-05 | $34.20 | $35.03 | $34.15 | $34.66 | $34.10 | 609,803 |
| 2021-08-04 | $35.01 | $35.15 | $33.80 | $34.16 | $33.61 | 701,786 |
| 2021-08-03 | $34.56 | $35.31 | $33.26 | $35.24 | $34.67 | 1,082,253 |
| 2021-08-02 | $33.74 | $34.73 | $33.42 | $33.65 | $33.11 | 519,943 |
| 2021-07-30 | $34.19 | $34.39 | $32.93 | $33.54 | $33.00 | 631,632 |
| 2021-07-29 | $36.40 | $36.40 | $32.96 | $34.22 | $33.67 | 858,023 |
| 2021-07-28 | $33.72 | $34.23 | $32.87 | $34.08 | $33.53 | 534,291 |
| 2021-07-27 | $34.04 | $34.13 | $33.24 | $33.63 | $33.09 | 377,392 |
| 2021-07-26 | $33.53 | $34.15 | $33.11 | $34.13 | $33.58 | 537,234 |
| 2021-07-23 | $32.64 | $33.43 | $32.50 | $33.15 | $32.62 | 432,575 |
| 2021-07-22 | $32.41 | $32.65 | $31.98 | $32.24 | $31.72 | 327,160 |
| 2021-07-21 | $32.16 | $32.87 | $32.16 | $32.44 | $31.92 | 288,894 |
| 2021-07-20 | $30.75 | $32.24 | $30.57 | $31.93 | $31.42 | 485,141 |
| 2021-07-19 | $30.19 | $31.25 | $29.85 | $30.51 | $30.02 | 403,705 |
| 2021-07-16 | $32.17 | $32.17 | $31.00 | $31.04 | $30.54 | 330,870 |
| 2021-07-15 | $32.07 | $32.08 | $31.36 | $31.73 | $31.22 | 247,517 |
| 2021-07-14 | $32.89 | $33.33 | $32.18 | $32.21 | $31.69 | 190,006 |
| 2021-07-13 | $32.74 | $32.97 | $32.14 | $32.60 | $32.08 | 458,868 |
| 2021-07-12 | $32.76 | $33.21 | $32.58 | $33.05 | $32.52 | 211,080 |
| 2021-07-09 | $32.44 | $33.26 | $32.44 | $33.15 | $32.62 | 331,185 |
| 2021-07-08 | $31.58 | $32.38 | $31.09 | $31.92 | $31.41 | 404,409 |
| 2021-07-07 | $32.62 | $33.10 | $31.96 | $32.27 | $31.75 | 395,081 |
| 2021-07-06 | $33.74 | $33.74 | $32.39 | $32.89 | $32.36 | 450,963 |
| 2021-07-02 | $33.86 | $33.86 | $33.22 | $33.48 | $32.94 | 482,262 |
| 2021-07-01 | $34.00 | $34.49 | $33.60 | $33.85 | $33.31 | 272,699 |
| 2021-06-30 | $33.61 | $33.88 | $33.39 | $33.64 | $33.10 | 333,124 |
| 2021-06-29 | $34.05 | $34.35 | $33.48 | $33.98 | $33.34 | 650,839 |
| 2021-06-28 | $33.77 | $34.17 | $33.23 | $34.00 | $33.36 | 912,673 |
| 2021-06-25 | $33.87 | $34.71 | $33.61 | $33.87 | $33.23 | 4,905,939 |
| 2021-06-24 | $34.22 | $34.22 | $33.25 | $33.39 | $32.76 | 584,818 |
| 2021-06-23 | $33.59 | $34.27 | $33.52 | $34.02 | $33.37 | 545,500 |
| 2021-06-22 | $33.58 | $33.97 | $32.96 | $33.70 | $33.06 | 602,980 |
| 2021-06-21 | $33.25 | $34.07 | $33.14 | $33.74 | $33.10 | 473,851 |
| 2021-06-18 | $33.40 | $33.72 | $32.75 | $32.98 | $32.35 | 903,655 |
| 2021-06-17 | $35.50 | $35.54 | $33.87 | $34.03 | $33.38 | 546,274 |
| 2021-06-16 | $35.81 | $36.12 | $35.26 | $35.71 | $35.03 | 570,501 |
| 2021-06-15 | $36.24 | $36.54 | $35.47 | $36.00 | $35.32 | 380,149 |
| 2021-06-14 | $37.42 | $37.66 | $36.19 | $36.21 | $35.52 | 500,800 |
| 2021-06-11 | $36.54 | $37.44 | $36.54 | $37.42 | $36.71 | 283,354 |
| 2021-06-10 | $36.34 | $36.56 | $36.00 | $36.30 | $35.61 | 641,105 |
| 2021-06-09 | $36.20 | $36.42 | $35.77 | $36.08 | $35.40 | 411,615 |
| 2021-06-08 | $35.50 | $36.43 | $35.11 | $36.21 | $35.52 | 429,669 |
| 2021-06-07 | $35.00 | $35.55 | $34.77 | $34.98 | $34.32 | 651,975 |
| 2021-06-04 | $35.12 | $35.19 | $34.34 | $34.89 | $34.23 | 494,650 |
| 2021-06-03 | $35.44 | $35.56 | $34.87 | $35.19 | $34.52 | 631,205 |
| 2021-06-02 | $36.56 | $36.56 | $35.42 | $35.59 | $34.91 | 389,995 |
| 2021-06-01 | $36.69 | $36.82 | $36.06 | $36.58 | $35.89 | 434,748 |
| 2021-05-28 | $36.93 | $36.93 | $35.86 | $36.46 | $35.77 | 348,183 |
| 2021-05-27 | $37.23 | $37.47 | $36.87 | $36.96 | $36.26 | 365,365 |
| 2021-05-26 | $36.52 | $37.09 | $36.43 | $36.75 | $36.05 | 483,800 |
| 2021-05-25 | $36.97 | $37.19 | $36.09 | $36.11 | $35.43 | 399,405 |
| 2021-05-24 | $36.48 | $37.05 | $36.14 | $36.64 | $35.95 | 383,955 |
| 2021-05-21 | $36.81 | $36.86 | $36.27 | $36.33 | $35.64 | 511,440 |
| 2021-05-20 | $35.93 | $36.46 | $34.95 | $36.26 | $35.57 | 472,895 |
| 2021-05-19 | $36.91 | $37.31 | $35.98 | $36.19 | $35.50 | 438,985 |
| 2021-05-18 | $39.24 | $39.36 | $38.00 | $38.05 | $37.33 | 499,225 |
| 2021-05-17 | $38.42 | $39.19 | $38.35 | $38.87 | $38.13 | 1,001,380 |
| 2021-05-14 | $38.80 | $39.48 | $38.21 | $38.60 | $37.87 | 802,946 |
| 2021-05-13 | $37.59 | $38.97 | $37.48 | $38.45 | $37.72 | 816,167 |
| 2021-05-12 | $42.04 | $42.04 | $36.88 | $37.25 | $36.54 | 759,170 |
| 2021-05-11 | $42.33 | $43.25 | $42.12 | $42.74 | $41.93 | 499,894 |
| 2021-05-10 | $44.12 | $44.74 | $42.82 | $43.15 | $42.33 | 683,853 |
| 2021-05-07 | $43.46 | $44.42 | $43.46 | $44.12 | $43.28 | 535,407 |
| 2021-05-06 | $44.28 | $44.68 | $42.59 | $43.30 | $42.48 | 676,038 |
| 2021-05-05 | $42.84 | $44.26 | $42.76 | $43.72 | $42.89 | 382,500 |
| 2021-05-04 | $42.50 | $42.95 | $42.04 | $42.70 | $41.89 | 685,750 |
| 2021-05-03 | $42.27 | $42.96 | $42.01 | $42.81 | $42.00 | 583,584 |
| 2021-04-30 | $42.02 | $42.64 | $41.42 | $41.72 | $40.93 | 468,017 |
| 2021-04-29 | $42.18 | $42.55 | $41.89 | $42.39 | $41.59 | 380,467 |
| 2021-04-28 | $41.44 | $42.00 | $41.42 | $41.80 | $41.01 | 309,400 |
| 2021-04-27 | $41.10 | $42.00 | $40.95 | $41.62 | $40.83 | 242,289 |
| 2021-04-26 | $41.48 | $42.00 | $40.42 | $40.69 | $39.92 | 387,442 |
| 2021-04-23 | $41.00 | $41.83 | $40.52 | $41.63 | $40.84 | 398,481 |
| 2021-04-22 | $40.47 | $41.03 | $40.09 | $40.74 | $39.97 | 605,688 |
| 2021-04-21 | $38.78 | $40.01 | $38.56 | $39.96 | $39.20 | 303,799 |
| 2021-04-20 | $38.72 | $39.07 | $38.01 | $38.84 | $38.10 | 470,982 |
| 2021-04-19 | $39.48 | $39.90 | $39.15 | $39.48 | $38.73 | 564,392 |
| 2021-04-16 | $39.11 | $40.16 | $39.07 | $39.50 | $38.75 | 471,376 |
| 2021-04-15 | $39.26 | $39.26 | $38.26 | $38.55 | $37.82 | 346,463 |
| 2021-04-14 | $38.05 | $39.44 | $38.05 | $38.82 | $38.08 | 630,101 |
| 2021-04-13 | $38.54 | $38.54 | $37.55 | $38.21 | $37.49 | 470,395 |
| 2021-04-12 | $38.37 | $38.78 | $37.96 | $38.67 | $37.94 | 242,353 |
| 2021-04-09 | $38.22 | $38.55 | $37.83 | $38.40 | $37.67 | 320,346 |
| 2021-04-08 | $38.37 | $38.37 | $37.56 | $38.10 | $37.38 | 296,543 |
| 2021-04-07 | $38.50 | $39.00 | $37.95 | $38.20 | $37.48 | 251,747 |
| 2021-04-06 | $38.37 | $39.30 | $38.37 | $38.63 | $37.90 | 275,499 |
| 2021-04-05 | $38.26 | $38.55 | $37.35 | $38.28 | $37.55 | 416,565 |
| 2021-04-01 | $38.47 | $38.70 | $37.75 | $37.97 | $37.25 | 279,816 |
| 2021-03-31 | $38.71 | $39.26 | $37.97 | $38.32 | $37.59 | 678,054 |
| 2021-03-30 | $37.67 | $39.04 | $37.64 | $38.85 | $38.01 | 412,835 |
| 2021-03-29 | $39.55 | $40.44 | $37.72 | $37.74 | $36.93 | 428,071 |
| 2021-03-26 | $38.32 | $39.68 | $37.81 | $39.64 | $38.79 | 387,294 |
| 2021-03-25 | $35.79 | $38.25 | $35.50 | $37.91 | $37.09 | 629,877 |
| 2021-03-24 | $38.73 | $39.30 | $36.52 | $36.55 | $35.76 | 659,042 |
| 2021-03-23 | $39.46 | $40.16 | $37.56 | $38.11 | $37.29 | 594,662 |
| 2021-03-22 | $40.36 | $40.66 | $39.81 | $40.11 | $39.25 | 306,166 |
| 2021-03-19 | $40.78 | $40.78 | $39.80 | $40.33 | $39.46 | 1,099,935 |
| 2021-03-18 | $41.08 | $41.50 | $40.32 | $40.48 | $39.61 | 358,386 |
| 2021-03-17 | $41.13 | $41.39 | $40.22 | $41.20 | $40.31 | 339,564 |
| 2021-03-16 | $41.10 | $41.10 | $39.73 | $40.83 | $39.95 | 434,392 |
| 2021-03-15 | $40.00 | $41.80 | $39.99 | $41.42 | $40.53 | 429,417 |
| 2021-03-12 | $39.60 | $40.83 | $39.60 | $40.40 | $39.53 | 564,153 |
| 2021-03-11 | $38.60 | $39.92 | $38.31 | $39.71 | $38.86 | 549,929 |
| 2021-03-10 | $37.30 | $38.61 | $37.30 | $38.50 | $37.67 | 572,765 |
| 2021-03-09 | $36.87 | $37.89 | $36.00 | $37.02 | $36.22 | 499,238 |
| 2021-03-08 | $35.90 | $37.40 | $35.62 | $36.44 | $35.66 | 767,626 |
| 2021-03-05 | $35.39 | $35.59 | $33.96 | $35.58 | $34.81 | 798,232 |
| 2021-03-04 | $34.93 | $36.00 | $34.68 | $34.88 | $34.13 | 560,914 |
| 2021-03-03 | $34.68 | $36.05 | $34.34 | $35.22 | $34.46 | 354,346 |
| 2021-03-02 | $35.33 | $35.44 | $34.39 | $34.48 | $33.74 | 403,709 |
| 2021-03-01 | $34.95 | $35.65 | $34.30 | $35.31 | $34.55 | 647,541 |
| 2021-02-26 | $34.58 | $35.90 | $33.58 | $34.95 | $34.20 | 632,872 |
| 2021-02-25 | $35.45 | $37.21 | $33.37 | $34.14 | $33.41 | 637,694 |
| 2021-02-24 | $35.85 | $37.20 | $35.70 | $36.59 | $35.80 | 444,826 |
| 2021-02-23 | $35.33 | $36.23 | $35.12 | $35.85 | $35.08 | 480,454 |
| 2021-02-22 | $34.00 | $35.71 | $33.89 | $35.71 | $34.94 | 730,610 |
| 2021-02-19 | $32.91 | $33.94 | $32.89 | $33.91 | $33.18 | 326,518 |
| 2021-02-18 | $32.62 | $33.01 | $31.97 | $32.70 | $32.00 | 342,975 |
| 2021-02-17 | $32.87 | $33.21 | $32.42 | $32.78 | $32.07 | 280,061 |
| 2021-02-16 | $33.71 | $33.75 | $33.02 | $33.09 | $32.38 | 301,966 |
| 2021-02-12 | $33.88 | $33.88 | $33.21 | $33.46 | $32.74 | 251,616 |
| 2021-02-11 | $33.95 | $34.68 | $33.30 | $33.94 | $33.21 | 450,791 |
| 2021-02-10 | $34.54 | $34.79 | $33.83 | $33.90 | $33.17 | 456,555 |
| 2021-02-09 | $33.19 | $34.37 | $33.19 | $34.22 | $33.48 | 668,845 |
| 2021-02-08 | $32.12 | $33.37 | $31.78 | $33.35 | $32.63 | 465,203 |
| 2021-02-05 | $31.41 | $32.00 | $31.25 | $31.94 | $31.25 | 280,667 |
| 2021-02-04 | $30.40 | $31.11 | $30.06 | $31.11 | $30.44 | 250,997 |
| 2021-02-03 | $29.84 | $30.30 | $29.84 | $30.14 | $29.49 | 303,380 |
| 2021-02-02 | $29.70 | $30.04 | $29.30 | $29.91 | $29.27 | 375,087 |
| 2021-02-01 | $28.81 | $29.49 | $28.45 | $29.39 | $28.76 | 343,562 |
| 2021-01-29 | $29.45 | $29.85 | $28.47 | $28.64 | $28.02 | 450,847 |
| 2021-01-28 | $30.05 | $30.45 | $29.34 | $29.40 | $28.77 | 507,011 |
| 2021-01-27 | $29.37 | $30.21 | $28.89 | $29.64 | $29.00 | 597,546 |
| 2021-01-26 | $31.66 | $31.66 | $29.93 | $30.12 | $29.47 | 355,110 |
| 2021-01-25 | $30.23 | $31.58 | $30.03 | $31.10 | $30.43 | 548,672 |
| 2021-01-22 | $30.48 | $31.23 | $30.16 | $30.59 | $29.93 | 505,148 |
| 2021-01-21 | $31.32 | $31.42 | $30.81 | $30.87 | $30.21 | 294,589 |
| 2021-01-20 | $31.15 | $31.80 | $30.79 | $31.05 | $30.38 | 343,899 |
| 2021-01-19 | $32.14 | $32.23 | $31.01 | $31.01 | $30.34 | 395,840 |
| 2021-01-15 | $31.72 | $32.18 | $31.44 | $31.76 | $31.08 | 290,245 |
| 2021-01-14 | $32.20 | $32.68 | $31.82 | $32.12 | $31.43 | 407,610 |
| 2021-01-13 | $33.56 | $33.92 | $31.83 | $31.87 | $31.18 | 392,954 |
| 2021-01-12 | $33.50 | $33.99 | $33.04 | $33.96 | $33.23 | 317,346 |
| 2021-01-11 | $31.80 | $33.34 | $31.59 | $33.22 | $32.51 | 289,683 |
| 2021-01-08 | $32.61 | $32.71 | $31.71 | $32.13 | $31.44 | 362,193 |
| 2021-01-07 | $32.87 | $33.10 | $32.08 | $32.45 | $31.75 | 408,303 |
| 2021-01-06 | $31.46 | $32.88 | $31.39 | $32.75 | $32.05 | 714,947 |
| 2021-01-05 | $29.95 | $31.39 | $29.79 | $30.94 | $30.27 | 367,580 |
| 2021-01-04 | $31.28 | $31.44 | $29.98 | $30.29 | $29.64 | 373,998 |
| 2020-12-31 | $30.63 | $31.48 | $30.18 | $31.25 | $30.58 | 366,012 |
| 2020-12-30 | $30.48 | $31.00 | $30.39 | $30.65 | $29.89 | 242,834 |
| 2020-12-29 | $31.51 | $31.51 | $30.24 | $30.48 | $29.73 | 219,392 |
| 2020-12-28 | $31.31 | $31.72 | $31.05 | $31.28 | $30.51 | 343,419 |
| 2020-12-24 | $31.71 | $31.71 | $31.21 | $31.35 | $30.58 | 85,142 |
| 2020-12-23 | $31.55 | $31.97 | $31.43 | $31.77 | $30.99 | 190,573 |
| 2020-12-22 | $31.59 | $31.80 | $30.83 | $31.42 | $30.65 | 471,741 |
| 2020-12-21 | $30.23 | $31.49 | $30.23 | $31.43 | $30.66 | 402,690 |
| 2020-12-18 | $31.50 | $31.74 | $30.75 | $31.00 | $30.24 | 1,507,157 |
| 2020-12-17 | $31.84 | $32.09 | $31.25 | $31.35 | $30.58 | 396,652 |
| 2020-12-16 | $31.56 | $32.28 | $31.42 | $31.77 | $30.99 | 393,276 |
| 2020-12-15 | $30.60 | $31.64 | $30.43 | $31.62 | $30.84 | 233,485 |
| 2020-12-14 | $30.97 | $31.02 | $30.46 | $30.48 | $29.73 | 282,538 |
| 2020-12-11 | $30.64 | $31.36 | $30.22 | $30.64 | $29.88 | 332,804 |
| 2020-12-10 | $31.42 | $31.74 | $30.90 | $30.95 | $30.19 | 416,916 |
| 2020-12-09 | $31.90 | $32.44 | $31.55 | $31.76 | $30.98 | 497,731 |
| 2020-12-08 | $30.58 | $31.60 | $30.58 | $31.46 | $30.68 | 357,846 |
| 2020-12-07 | $30.96 | $31.01 | $30.11 | $30.95 | $30.19 | 248,452 |
| 2020-12-04 | $29.89 | $30.82 | $29.83 | $30.62 | $29.87 | 460,372 |
| 2020-12-03 | $29.39 | $30.09 | $29.39 | $29.67 | $28.94 | 208,576 |
| 2020-12-02 | $29.46 | $29.47 | $28.94 | $29.40 | $28.68 | 436,501 |
| 2020-12-01 | $29.21 | $29.64 | $28.65 | $29.27 | $28.55 | 516,109 |
| 2020-11-30 | $29.84 | $29.88 | $28.71 | $28.86 | $28.15 | 506,252 |
| 2020-11-27 | $30.30 | $30.93 | $29.85 | $30.14 | $29.40 | 250,606 |
| 2020-11-25 | $30.70 | $31.06 | $29.66 | $30.50 | $29.75 | 546,686 |
| 2020-11-24 | $29.75 | $31.09 | $29.74 | $30.91 | $30.15 | 574,596 |
| 2020-11-23 | $28.98 | $29.66 | $28.50 | $29.59 | $28.86 | 430,223 |
| 2020-11-20 | $28.38 | $28.70 | $27.97 | $28.60 | $27.90 | 353,136 |
| 2020-11-19 | $28.51 | $29.20 | $28.06 | $28.47 | $27.77 | 325,320 |
| 2020-11-18 | $29.31 | $29.47 | $28.79 | $28.79 | $28.08 | 359,663 |
| 2020-11-17 | $28.30 | $29.23 | $27.96 | $29.16 | $28.44 | 367,333 |
| 2020-11-16 | $27.59 | $28.72 | $27.25 | $28.66 | $27.95 | 651,657 |
| 2020-11-13 | $26.81 | $27.34 | $26.68 | $26.83 | $26.17 | 458,982 |
| 2020-11-12 | $27.53 | $27.89 | $26.19 | $26.46 | $25.81 | 415,818 |
| 2020-11-11 | $28.88 | $28.88 | $27.29 | $27.65 | $26.97 | 447,328 |
| 2020-11-10 | $29.43 | $29.69 | $28.62 | $28.83 | $28.12 | 750,346 |
| 2020-11-09 | $29.39 | $30.53 | $29.02 | $29.07 | $28.35 | 1,082,757 |
| 2020-11-06 | $28.37 | $28.40 | $27.13 | $27.23 | $26.56 | 402,712 |
| 2020-11-05 | $28.57 | $29.55 | $28.00 | $28.29 | $27.59 | 807,232 |
| 2020-11-04 | $28.55 | $29.31 | $28.55 | $29.04 | $28.32 | 523,177 |
| 2020-11-03 | $28.14 | $29.38 | $27.85 | $29.13 | $28.41 | 862,210 |
| 2020-11-02 | $26.95 | $27.80 | $26.81 | $27.55 | $26.87 | 452,134 |
| 2020-10-30 | $27.30 | $27.31 | $26.26 | $26.67 | $26.01 | 732,209 |
| 2020-10-29 | $26.65 | $27.54 | $26.41 | $27.41 | $26.73 | 419,984 |
| 2020-10-28 | $27.97 | $28.27 | $26.75 | $26.83 | $26.17 | 517,791 |
| 2020-10-27 | $28.22 | $28.93 | $28.05 | $28.71 | $28.00 | 411,517 |
| 2020-10-26 | $27.83 | $28.23 | $27.51 | $28.10 | $27.41 | 265,978 |
| 2020-10-23 | $28.70 | $28.70 | $27.95 | $28.20 | $27.51 | 461,122 |
| 2020-10-22 | $27.82 | $28.55 | $27.58 | $28.43 | $27.73 | 380,562 |
| 2020-10-21 | $27.77 | $28.23 | $27.45 | $27.59 | $26.91 | 337,487 |
| 2020-10-20 | $28.25 | $28.68 | $27.78 | $27.86 | $27.17 | 267,100 |
| 2020-10-19 | $28.22 | $28.72 | $27.98 | $28.06 | $27.37 | 247,781 |
| 2020-10-16 | $28.83 | $28.83 | $28.14 | $28.15 | $27.46 | 262,331 |
| 2020-10-15 | $27.55 | $29.01 | $27.22 | $28.87 | $28.16 | 416,553 |
| 2020-10-14 | $28.15 | $28.36 | $27.71 | $27.91 | $27.22 | 621,506 |
| 2020-10-13 | $27.55 | $27.95 | $27.31 | $27.62 | $26.94 | 368,164 |
| 2020-10-12 | $27.26 | $28.10 | $27.03 | $27.90 | $27.21 | 522,561 |
| 2020-10-09 | $28.05 | $28.30 | $26.99 | $27.24 | $26.57 | 521,300 |
| 2020-10-08 | $27.96 | $28.21 | $27.41 | $27.63 | $26.95 | 352,604 |
| 2020-10-07 | $27.33 | $27.85 | $27.28 | $27.71 | $27.03 | 494,807 |
| 2020-10-06 | $28.00 | $28.19 | $26.80 | $26.86 | $26.20 | 630,803 |
| 2020-10-05 | $27.41 | $27.83 | $27.03 | $27.67 | $26.99 | 530,347 |
| 2020-10-02 | $25.88 | $27.39 | $25.67 | $27.15 | $26.48 | 481,837 |
| 2020-10-01 | $25.79 | $26.88 | $25.79 | $26.64 | $25.98 | 492,595 |
| 2020-09-30 | $25.97 | $26.53 | $25.66 | $25.84 | $25.20 | 787,710 |
| 2020-09-29 | $25.92 | $26.08 | $25.24 | $25.68 | $24.95 | 533,943 |
| 2020-09-28 | $26.38 | $26.62 | $26.04 | $26.08 | $25.34 | 509,284 |
| 2020-09-25 | $25.37 | $26.25 | $25.35 | $26.01 | $25.27 | 542,473 |
| 2020-09-24 | $26.10 | $26.10 | $24.81 | $25.60 | $24.87 | 663,643 |
| 2020-09-23 | $26.62 | $27.12 | $25.81 | $25.90 | $25.16 | 703,103 |
| 2020-09-22 | $25.13 | $26.44 | $25.00 | $26.38 | $25.63 | 715,597 |
| 2020-09-21 | $25.39 | $25.39 | $24.12 | $24.98 | $24.27 | 699,650 |
| 2020-09-18 | $26.20 | $26.49 | $25.51 | $25.93 | $25.19 | 1,347,716 |
| 2020-09-17 | $26.07 | $26.10 | $25.16 | $25.97 | $25.23 | 804,629 |
| 2020-09-16 | $27.15 | $27.25 | $26.14 | $26.31 | $25.56 | 966,866 |
| 2020-09-15 | $27.68 | $27.80 | $26.82 | $27.00 | $26.23 | 478,224 |
| 2020-09-14 | $26.31 | $27.44 | $26.09 | $27.39 | $26.61 | 623,045 |
| 2020-09-11 | $25.99 | $26.39 | $25.66 | $25.91 | $25.17 | 523,444 |
| 2020-09-10 | $26.16 | $26.53 | $25.67 | $25.73 | $25.00 | 306,952 |
| 2020-09-09 | $26.33 | $26.55 | $25.92 | $26.00 | $25.26 | 755,544 |
| 2020-09-08 | $25.49 | $26.58 | $25.11 | $26.19 | $25.45 | 678,223 |
| 2020-09-04 | $25.96 | $25.96 | $24.84 | $25.72 | $24.99 | 309,653 |
| 2020-09-03 | $26.50 | $26.61 | $25.29 | $25.46 | $24.74 | 329,150 |
| 2020-09-02 | $26.18 | $26.81 | $25.99 | $26.38 | $25.63 | 417,997 |
| 2020-09-01 | $24.64 | $26.20 | $24.60 | $26.17 | $25.43 | 487,804 |
| 2020-08-31 | $25.53 | $25.53 | $24.68 | $24.98 | $24.27 | 536,223 |
| 2020-08-28 | $25.50 | $25.69 | $24.61 | $25.67 | $24.94 | 405,840 |
| 2020-08-27 | $24.88 | $25.51 | $24.88 | $25.24 | $24.52 | 289,301 |
| 2020-08-26 | $24.88 | $25.00 | $24.55 | $24.61 | $23.91 | 296,819 |
| 2020-08-25 | $25.48 | $25.64 | $24.48 | $24.76 | $24.06 | 316,982 |
| 2020-08-24 | $24.13 | $25.33 | $23.86 | $25.20 | $24.48 | 597,255 |
| 2020-08-21 | $23.95 | $24.33 | $23.65 | $24.01 | $23.33 | 471,853 |
| 2020-08-20 | $23.86 | $24.09 | $23.55 | $23.95 | $23.27 | 415,159 |
| 2020-08-19 | $24.16 | $24.42 | $23.76 | $24.15 | $23.46 | 434,162 |
| 2020-08-18 | $25.31 | $25.36 | $24.05 | $24.09 | $23.41 | 362,034 |
| 2020-08-17 | $25.16 | $25.67 | $24.97 | $25.43 | $24.71 | 445,479 |
| 2020-08-14 | $24.81 | $25.21 | $24.52 | $25.05 | $24.34 | 306,681 |
| 2020-08-13 | $24.71 | $25.16 | $24.59 | $25.01 | $24.30 | 271,858 |
| 2020-08-12 | $25.55 | $25.55 | $24.80 | $25.16 | $24.45 | 370,151 |
| 2020-08-11 | $24.89 | $25.40 | $24.63 | $25.02 | $24.31 | 437,504 |
| 2020-08-10 | $23.84 | $24.97 | $23.84 | $24.41 | $23.72 | 368,764 |
| 2020-08-07 | $22.98 | $23.80 | $22.78 | $23.73 | $23.06 | 482,869 |
| 2020-08-06 | $24.18 | $24.20 | $22.57 | $23.14 | $22.48 | 605,409 |
| 2020-08-05 | $24.78 | $25.50 | $23.54 | $24.39 | $23.70 | 721,982 |
| 2020-08-04 | $23.11 | $23.79 | $23.11 | $23.46 | $22.79 | 435,869 |
| 2020-08-03 | $23.86 | $23.86 | $23.10 | $23.42 | $22.75 | 404,849 |
| 2020-07-31 | $24.27 | $24.52 | $23.60 | $24.04 | $23.36 | 548,232 |
| 2020-07-30 | $24.45 | $24.78 | $23.68 | $24.63 | $23.93 | 744,681 |
| 2020-07-29 | $23.61 | $25.00 | $23.61 | $24.91 | $24.20 | 550,250 |
| 2020-07-28 | $23.36 | $23.89 | $23.31 | $23.56 | $22.89 | 462,227 |
| 2020-07-27 | $24.08 | $24.08 | $23.22 | $23.43 | $22.76 | 418,257 |
| 2020-07-24 | $23.57 | $23.75 | $22.93 | $23.03 | $22.38 | 394,098 |
| 2020-07-23 | $23.27 | $23.87 | $23.05 | $23.47 | $22.80 | 593,790 |
| 2020-07-22 | $22.79 | $23.52 | $22.63 | $23.41 | $22.75 | 517,108 |
| 2020-07-21 | $22.47 | $23.12 | $22.24 | $22.96 | $22.31 | 299,729 |
| 2020-07-20 | $22.02 | $22.31 | $21.50 | $22.02 | $21.39 | 417,044 |
| 2020-07-17 | $23.29 | $23.35 | $22.24 | $22.26 | $21.63 | 382,218 |
| 2020-07-16 | $22.88 | $23.51 | $22.83 | $23.18 | $22.52 | 557,339 |
| 2020-07-15 | $22.33 | $23.66 | $22.27 | $23.14 | $22.48 | 709,120 |
| 2020-07-14 | $21.42 | $21.76 | $20.96 | $21.50 | $20.89 | 301,030 |
| 2020-07-13 | $21.74 | $21.89 | $20.83 | $21.44 | $20.83 | 375,972 |
| 2020-07-10 | $20.83 | $21.60 | $20.75 | $21.54 | $20.93 | 332,079 |
| 2020-07-09 | $21.70 | $21.70 | $20.58 | $20.84 | $20.25 | 430,864 |
| 2020-07-08 | $21.81 | $22.15 | $21.40 | $21.85 | $21.23 | 400,587 |
| 2020-07-07 | $22.74 | $22.74 | $21.85 | $21.95 | $21.33 | 325,254 |
| 2020-07-06 | $23.51 | $23.51 | $22.66 | $23.07 | $22.41 | 376,866 |
| 2020-07-02 | $23.82 | $24.06 | $22.92 | $23.02 | $22.37 | 482,414 |
| 2020-07-01 | $24.00 | $24.76 | $23.35 | $23.38 | $22.72 | 780,889 |
| 2020-06-30 | $23.15 | $23.91 | $23.04 | $23.81 | $23.13 | 522,149 |
| 2020-06-29 | $21.85 | $23.52 | $21.61 | $23.35 | $22.59 | 531,338 |
| 2020-06-26 | $22.31 | $22.48 | $21.24 | $21.52 | $20.82 | 1,506,716 |
| 2020-06-25 | $22.83 | $23.19 | $21.95 | $22.58 | $21.85 | 542,709 |
| 2020-06-24 | $23.27 | $23.54 | $22.67 | $23.18 | $22.43 | 684,355 |
| 2020-06-23 | $23.56 | $23.96 | $23.03 | $23.67 | $22.90 | 595,904 |
| 2020-06-22 | $22.50 | $23.24 | $22.27 | $23.14 | $22.39 | 646,600 |
| 2020-06-19 | $23.32 | $23.81 | $22.61 | $22.78 | $22.04 | 1,006,525 |
| 2020-06-18 | $22.90 | $23.38 | $22.54 | $23.02 | $22.27 | 605,673 |
| 2020-06-17 | $24.19 | $24.19 | $23.01 | $23.26 | $22.50 | 523,212 |
| 2020-06-16 | $24.39 | $24.79 | $23.74 | $24.26 | $23.47 | 556,694 |
| 2020-06-15 | $21.86 | $23.27 | $21.65 | $23.11 | $22.36 | 479,326 |
| 2020-06-12 | $23.64 | $23.73 | $22.25 | $22.97 | $22.22 | 693,629 |
| 2020-06-11 | $23.15 | $23.33 | $22.28 | $22.44 | $21.71 | 621,592 |
| 2020-06-10 | $26.05 | $26.09 | $24.78 | $24.89 | $24.08 | 385,336 |
| 2020-06-09 | $26.45 | $26.81 | $25.71 | $26.04 | $25.19 | 507,812 |
| 2020-06-08 | $27.24 | $27.85 | $26.81 | $27.07 | $26.19 | 937,955 |
| 2020-06-05 | $26.43 | $27.26 | $25.90 | $27.00 | $26.12 | 1,787,408 |
| 2020-06-04 | $25.00 | $25.07 | $23.67 | $24.94 | $24.13 | 1,618,509 |
| 2020-06-03 | $23.00 | $23.87 | $22.85 | $23.48 | $22.72 | 570,577 |
| 2020-06-02 | $21.96 | $22.56 | $21.80 | $22.47 | $21.74 | 602,380 |
| 2020-06-01 | $21.08 | $22.21 | $20.77 | $21.65 | $20.95 | 628,924 |
| 2020-05-29 | $21.15 | $21.36 | $20.47 | $20.94 | $20.26 | 719,485 |
| 2020-05-28 | $22.64 | $22.73 | $21.63 | $21.71 | $21.01 | 730,092 |
| 2020-05-27 | $22.02 | $22.43 | $21.19 | $22.09 | $21.37 | 847,482 |
| 2020-05-26 | $21.52 | $22.24 | $21.24 | $21.31 | $20.62 | 745,375 |
| 2020-05-22 | $20.74 | $20.90 | $20.08 | $20.42 | $19.76 | 809,053 |
| 2020-05-21 | $19.70 | $20.31 | $19.26 | $20.23 | $19.57 | 541,206 |
| 2020-05-20 | $19.00 | $19.90 | $18.95 | $19.65 | $19.01 | 695,420 |
| 2020-05-19 | $19.36 | $19.44 | $18.55 | $18.68 | $18.07 | 828,025 |
| 2020-05-18 | $18.80 | $20.14 | $18.80 | $19.70 | $19.06 | 841,691 |
| 2020-05-15 | $17.17 | $18.13 | $16.59 | $17.76 | $17.18 | 693,918 |
| 2020-05-14 | $16.18 | $17.35 | $15.56 | $17.32 | $16.76 | 675,040 |
| 2020-05-13 | $17.50 | $17.50 | $16.20 | $16.58 | $16.04 | 440,317 |
| 2020-05-12 | $18.80 | $19.07 | $17.74 | $17.78 | $17.20 | 659,908 |
| 2020-05-11 | $19.51 | $19.79 | $18.40 | $18.69 | $18.08 | 597,050 |
| 2020-05-08 | $19.17 | $20.12 | $18.83 | $20.00 | $19.35 | 756,737 |
| 2020-05-07 | $18.73 | $19.25 | $18.60 | $18.69 | $18.08 | 667,946 |
| 2020-05-06 | $19.20 | $19.25 | $18.25 | $18.43 | $17.83 | 405,010 |
| 2020-05-05 | $20.11 | $20.38 | $18.83 | $18.92 | $18.31 | 459,304 |
| 2020-05-04 | $19.61 | $20.11 | $18.99 | $19.28 | $18.65 | 611,545 |
| 2020-05-01 | $20.76 | $20.77 | $19.81 | $20.04 | $19.39 | 972,692 |
| 2020-04-30 | $21.28 | $21.88 | $20.45 | $20.49 | $19.82 | 975,507 |
| 2020-04-29 | $20.96 | $22.25 | $20.75 | $21.99 | $21.28 | 1,180,150 |
| 2020-04-28 | $20.05 | $20.66 | $19.60 | $19.78 | $19.14 | 1,025,878 |
| 2020-04-27 | $18.36 | $19.69 | $17.97 | $19.46 | $18.83 | 1,650,764 |
| 2020-04-24 | $17.09 | $18.39 | $17.09 | $18.15 | $17.56 | 913,200 |
| 2020-04-23 | $17.18 | $18.33 | $16.58 | $16.99 | $16.44 | 1,277,029 |
| 2020-04-22 | $20.15 | $20.87 | $17.40 | $17.89 | $17.31 | 1,315,543 |
| 2020-04-21 | $17.75 | $18.99 | $17.44 | $18.77 | $18.16 | 905,706 |
| 2020-04-20 | $19.00 | $19.42 | $18.16 | $18.32 | $17.73 | 761,522 |
| 2020-04-17 | $18.91 | $20.18 | $18.91 | $20.01 | $19.36 | 1,080,229 |
| 2020-04-16 | $18.05 | $18.47 | $17.60 | $18.23 | $17.64 | 933,658 |
| 2020-04-15 | $18.12 | $18.48 | $17.65 | $18.31 | $17.72 | 1,116,567 |
| 2020-04-14 | $17.85 | $18.60 | $17.80 | $18.50 | $17.90 | 539,560 |
| 2020-04-13 | $18.58 | $18.73 | $17.05 | $17.39 | $16.83 | 502,175 |
| 2020-04-09 | $19.27 | $19.60 | $18.29 | $18.88 | $18.27 | 891,134 |
| 2020-04-08 | $15.58 | $18.58 | $15.33 | $18.10 | $17.51 | 1,043,341 |
| 2020-04-07 | $15.35 | $16.83 | $15.18 | $15.29 | $14.79 | 1,022,181 |
| 2020-04-06 | $13.24 | $14.91 | $13.09 | $14.87 | $14.39 | 927,363 |
| 2020-04-03 | $13.40 | $13.56 | $12.19 | $12.72 | $12.31 | 820,195 |
| 2020-04-02 | $12.72 | $14.09 | $12.56 | $13.47 | $13.03 | 840,433 |
| 2020-04-01 | $14.30 | $14.80 | $12.75 | $12.85 | $12.43 | 1,175,222 |
| 2020-03-31 | $15.52 | $16.27 | $14.82 | $15.20 | $14.71 | 1,136,807 |
| 2020-03-30 | $15.49 | $15.96 | $14.33 | $15.85 | $15.24 | 1,702,252 |
| 2020-03-27 | $14.06 | $15.60 | $13.72 | $15.35 | $14.75 | 1,339,169 |
| 2020-03-26 | $13.74 | $14.81 | $13.30 | $14.59 | $14.02 | 1,774,522 |
| 2020-03-25 | $14.83 | $15.02 | $13.01 | $13.55 | $13.02 | 1,611,636 |
| 2020-03-24 | $15.32 | $16.00 | $13.96 | $14.60 | $14.03 | 1,544,332 |
| 2020-03-23 | $15.09 | $15.43 | $13.70 | $14.46 | $13.90 | 1,226,874 |
| 2020-03-20 | $15.53 | $16.32 | $14.74 | $14.93 | $14.35 | 1,122,604 |
| 2020-03-19 | $13.59 | $15.80 | $13.11 | $15.45 | $14.85 | 1,016,039 |
| 2020-03-18 | $14.18 | $14.81 | $12.52 | $13.63 | $13.10 | 1,103,325 |
| 2020-03-17 | $18.09 | $18.30 | $14.52 | $15.08 | $14.50 | 1,089,943 |
| 2020-03-16 | $18.94 | $20.21 | $17.66 | $17.87 | $17.18 | 713,834 |
| 2020-03-13 | $20.78 | $20.96 | $19.74 | $20.96 | $20.15 | 872,454 |
| 2020-03-12 | $21.17 | $21.65 | $19.73 | $19.79 | $19.02 | 925,939 |
| 2020-03-11 | $22.98 | $23.47 | $22.35 | $22.50 | $21.63 | 653,293 |
| 2020-03-10 | $23.87 | $24.12 | $22.95 | $23.75 | $22.83 | 734,557 |
| 2020-03-09 | $23.01 | $23.73 | $22.95 | $23.11 | $22.21 | 1,033,302 |
| 2020-03-06 | $23.73 | $25.20 | $23.70 | $24.90 | $23.93 | 835,696 |
| 2020-03-05 | $24.71 | $25.00 | $24.21 | $24.57 | $23.62 | 1,433,718 |
| 2020-03-04 | $25.79 | $25.86 | $25.04 | $25.48 | $24.49 | 685,884 |
| 2020-03-03 | $26.45 | $27.35 | $25.27 | $25.52 | $24.53 | 519,802 |
| 2020-03-02 | $26.34 | $26.71 | $25.91 | $26.45 | $25.42 | 736,050 |
| 2020-02-28 | $25.80 | $27.19 | $25.72 | $26.29 | $25.27 | 1,044,301 |
| 2020-02-27 | $27.16 | $27.84 | $26.61 | $26.76 | $25.72 | 1,435,937 |
| 2020-02-26 | $28.56 | $29.80 | $27.44 | $27.66 | $26.59 | 839,653 |
| 2020-02-25 | $27.50 | $30.40 | $27.42 | $28.41 | $27.31 | 866,586 |
| 2020-02-24 | $30.16 | $30.16 | $29.65 | $29.71 | $28.56 | 527,462 |
| 2020-02-21 | $32.05 | $32.23 | $30.99 | $31.22 | $30.01 | 428,141 |
| 2020-02-20 | $31.59 | $32.32 | $31.59 | $32.18 | $30.93 | 335,765 |
| 2020-02-19 | $31.66 | $32.04 | $31.56 | $31.85 | $30.61 | 274,450 |
| 2020-02-18 | $31.62 | $31.89 | $31.36 | $31.70 | $30.47 | 300,135 |
| 2020-02-14 | $31.95 | $32.30 | $31.58 | $31.78 | $30.55 | 300,093 |
| 2020-02-13 | $32.10 | $32.28 | $31.75 | $31.93 | $30.69 | 273,048 |
| 2020-02-12 | $31.82 | $32.56 | $31.72 | $32.39 | $31.13 | 317,714 |
| 2020-02-11 | $31.59 | $31.73 | $31.13 | $31.56 | $30.34 | 386,869 |
| 2020-02-10 | $31.61 | $31.87 | $31.40 | $31.52 | $30.30 | 287,359 |
| 2020-02-07 | $32.46 | $32.48 | $31.66 | $31.74 | $30.51 | 371,619 |
| 2020-02-06 | $33.06 | $33.23 | $32.53 | $32.57 | $31.31 | 319,721 |
| 2020-02-05 | $32.59 | $32.86 | $32.53 | $32.85 | $31.58 | 553,401 |
| 2020-02-04 | $32.48 | $32.58 | $31.97 | $32.07 | $30.83 | 330,013 |
| 2020-02-03 | $31.76 | $32.27 | $31.60 | $31.85 | $30.61 | 424,295 |
| 2020-01-31 | $32.43 | $32.43 | $31.47 | $31.57 | $30.35 | 470,580 |
| 2020-01-30 | $32.31 | $32.66 | $32.02 | $32.49 | $31.23 | 264,605 |
| 2020-01-29 | $33.00 | $33.21 | $32.44 | $32.48 | $31.22 | 397,152 |
| 2020-01-28 | $33.24 | $33.24 | $32.85 | $32.96 | $31.68 | 283,409 |
| 2020-01-27 | $32.65 | $33.46 | $32.24 | $33.03 | $31.75 | 308,027 |
| 2020-01-24 | $33.46 | $33.64 | $33.00 | $33.38 | $32.09 | 269,969 |
| 2020-01-23 | $33.35 | $33.63 | $32.53 | $33.27 | $31.98 | 940,478 |
| 2020-01-22 | $33.93 | $34.00 | $33.54 | $33.57 | $32.27 | 386,708 |
| 2020-01-21 | $34.03 | $34.03 | $33.48 | $33.64 | $32.34 | 773,963 |
| 2020-01-17 | $34.66 | $34.70 | $34.06 | $34.15 | $32.83 | 563,367 |
| 2020-01-16 | $33.94 | $34.67 | $33.92 | $34.45 | $33.11 | 437,269 |
| 2020-01-15 | $33.88 | $34.08 | $33.49 | $33.70 | $32.39 | 697,031 |
| 2020-01-14 | $33.54 | $34.00 | $33.44 | $33.83 | $32.52 | 469,997 |
| 2020-01-13 | $33.28 | $33.80 | $32.86 | $33.75 | $32.44 | 352,551 |
| 2020-01-10 | $33.57 | $33.72 | $33.00 | $33.22 | $31.93 | 284,567 |
| 2020-01-09 | $33.43 | $33.69 | $33.28 | $33.53 | $32.23 | 255,731 |
| 2020-01-08 | $33.53 | $33.85 | $33.28 | $33.39 | $32.09 | 256,672 |
| 2020-01-07 | $33.86 | $34.11 | $33.49 | $33.52 | $32.22 | 204,182 |
| 2020-01-06 | $33.75 | $34.07 | $33.59 | $33.90 | $32.59 | 373,587 |
| 2020-01-03 | $33.42 | $34.30 | $33.40 | $34.22 | $32.89 | 604,675 |
| 2020-01-02 | $33.90 | $34.01 | $33.28 | $34.00 | $32.68 | 409,138 |
| 2019-12-31 | $33.58 | $33.96 | $33.49 | $33.74 | $32.43 | 397,744 |
| 2019-12-30 | $33.80 | $34.09 | $33.47 | $33.74 | $32.34 | 302,519 |
| 2019-12-27 | $34.04 | $34.07 | $33.61 | $33.74 | $32.34 | 268,275 |
| 2019-12-26 | $34.18 | $34.24 | $33.75 | $33.92 | $32.51 | 200,942 |
| 2019-12-24 | $33.82 | $34.02 | $33.78 | $34.00 | $32.58 | 176,397 |
| 2019-12-23 | $34.12 | $34.41 | $33.59 | $33.72 | $32.32 | 442,457 |
| 2019-12-20 | $34.13 | $34.38 | $33.73 | $34.28 | $32.85 | 2,193,402 |
| 2019-12-19 | $33.50 | $33.79 | $33.35 | $33.79 | $32.38 | 482,813 |
| 2019-12-18 | $33.38 | $33.82 | $33.20 | $33.58 | $32.18 | 484,295 |
| 2019-12-17 | $33.21 | $33.32 | $32.76 | $33.07 | $31.69 | 582,974 |
| 2019-12-16 | $33.43 | $33.70 | $33.21 | $33.22 | $31.84 | 564,964 |
| 2019-12-13 | $33.13 | $33.48 | $32.81 | $33.17 | $31.79 | 388,147 |
| 2019-12-12 | $32.52 | $33.43 | $32.52 | $33.22 | $31.84 | 389,018 |
| 2019-12-11 | $32.93 | $33.14 | $32.30 | $32.65 | $31.29 | 451,868 |
| 2019-12-10 | $33.06 | $33.26 | $32.69 | $32.87 | $31.50 | 401,057 |
| 2019-12-09 | $32.83 | $33.19 | $32.79 | $33.03 | $31.65 | 461,418 |
| 2019-12-06 | $32.90 | $33.12 | $32.71 | $32.82 | $31.45 | 422,314 |
| 2019-12-05 | $32.57 | $32.69 | $32.22 | $32.49 | $31.14 | 348,668 |
| 2019-12-04 | $31.57 | $32.40 | $31.57 | $32.39 | $31.04 | 476,095 |
| 2019-12-03 | $31.50 | $31.64 | $31.21 | $31.43 | $30.12 | 420,737 |
| 2019-12-02 | $32.32 | $32.32 | $31.68 | $31.82 | $30.50 | 514,888 |
| 2019-11-29 | $32.46 | $32.77 | $32.10 | $32.10 | $30.76 | 168,552 |
| 2019-11-27 | $32.65 | $32.98 | $32.42 | $32.61 | $31.25 | 346,688 |
| 2019-11-26 | $32.61 | $32.78 | $32.32 | $32.62 | $31.26 | 401,438 |
| 2019-11-25 | $32.70 | $32.78 | $32.40 | $32.57 | $31.21 | 475,317 |
| 2019-11-22 | $32.48 | $32.54 | $32.22 | $32.47 | $31.12 | 396,028 |
| 2019-11-21 | $32.57 | $32.76 | $32.09 | $32.15 | $30.81 | 669,998 |
| 2019-11-20 | $32.66 | $32.95 | $32.32 | $32.55 | $31.19 | 636,996 |
| 2019-11-19 | $33.58 | $33.72 | $32.81 | $32.81 | $31.44 | 513,020 |
| 2019-11-18 | $33.92 | $33.92 | $33.28 | $33.47 | $32.08 | 772,694 |
| 2019-11-15 | $33.28 | $33.61 | $33.02 | $33.30 | $31.91 | 1,752,463 |
| 2019-11-14 | $32.61 | $33.13 | $32.61 | $33.10 | $31.72 | 1,177,330 |
| 2019-11-13 | $32.89 | $32.89 | $32.50 | $32.70 | $31.34 | 659,729 |
| 2019-11-12 | $33.09 | $33.26 | $32.81 | $33.00 | $31.63 | 592,459 |
| 2019-11-11 | $33.30 | $33.47 | $32.37 | $33.09 | $31.71 | 1,507,793 |
| 2019-11-08 | $31.74 | $33.49 | $31.36 | $33.49 | $32.10 | 1,673,626 |
| 2019-11-07 | $31.00 | $32.81 | $30.56 | $31.62 | $30.30 | 1,651,240 |
| 2019-11-06 | $30.28 | $30.43 | $29.85 | $30.25 | $28.99 | 1,019,566 |
| 2019-11-05 | $30.02 | $30.33 | $29.86 | $30.30 | $29.04 | 1,127,562 |
| 2019-11-04 | $30.23 | $30.53 | $29.87 | $29.92 | $28.67 | 749,279 |
| 2019-11-01 | $29.88 | $30.51 | $29.63 | $30.13 | $28.88 | 746,600 |
| 2019-10-31 | $29.89 | $29.89 | $28.83 | $29.68 | $28.44 | 823,295 |
| 2019-10-30 | $29.87 | $30.20 | $29.64 | $30.10 | $28.85 | 958,965 |
| 2019-10-29 | $29.30 | $29.76 | $29.23 | $29.60 | $28.37 | 432,710 |
| 2019-10-28 | $29.36 | $29.81 | $29.19 | $29.36 | $28.14 | 348,405 |
| 2019-10-25 | $28.89 | $29.36 | $28.51 | $29.17 | $27.96 | 318,400 |
| 2019-10-24 | $29.55 | $29.55 | $28.79 | $29.06 | $27.85 | 322,839 |
| 2019-10-23 | $29.07 | $29.58 | $28.76 | $29.49 | $28.26 | 593,135 |
| 2019-10-22 | $29.00 | $29.25 | $28.49 | $29.13 | $27.92 | 465,911 |
| 2019-10-21 | $28.92 | $29.33 | $28.86 | $28.94 | $27.74 | 392,243 |
| 2019-10-18 | $28.41 | $28.72 | $28.21 | $28.60 | $27.41 | 460,510 |
| 2019-10-17 | $28.79 | $29.00 | $28.50 | $28.70 | $27.51 | 680,652 |
| 2019-10-16 | $28.58 | $28.87 | $28.47 | $28.63 | $27.44 | 392,118 |
| 2019-10-15 | $28.31 | $28.73 | $28.07 | $28.63 | $27.44 | 450,776 |
| 2019-10-14 | $28.19 | $28.29 | $27.85 | $28.25 | $27.07 | 236,363 |
| 2019-10-11 | $28.24 | $29.10 | $28.20 | $28.34 | $27.16 | 455,587 |
| 2019-10-10 | $27.26 | $27.80 | $27.07 | $27.70 | $26.55 | 479,089 |
| 2019-10-09 | $27.45 | $27.47 | $27.00 | $27.05 | $25.92 | 454,892 |
| 2019-10-08 | $27.20 | $27.48 | $26.89 | $27.19 | $26.06 | 418,103 |
| 2019-10-07 | $27.34 | $27.95 | $27.28 | $27.64 | $26.49 | 527,919 |
| 2019-10-04 | $27.05 | $27.50 | $27.01 | $27.49 | $26.35 | 436,833 |
| 2019-10-03 | $26.79 | $27.25 | $26.32 | $27.14 | $26.01 | 904,230 |
| 2019-10-02 | $27.68 | $27.68 | $26.78 | $26.96 | $25.84 | 1,178,550 |
| 2019-10-01 | $28.51 | $28.61 | $27.82 | $27.98 | $26.82 | 696,636 |
| 2019-09-30 | $28.19 | $28.46 | $27.76 | $28.26 | $27.08 | 694,697 |
| 2019-09-27 | $28.46 | $28.71 | $28.13 | $28.33 | $27.05 | 1,315,889 |
| 2019-09-26 | $28.26 | $28.66 | $28.25 | $28.46 | $27.18 | 715,866 |
| 2019-09-25 | $27.96 | $28.53 | $27.69 | $28.23 | $26.96 | 1,034,792 |
| 2019-09-24 | $28.57 | $28.61 | $27.65 | $27.67 | $26.42 | 852,235 |
| 2019-09-23 | $27.90 | $28.60 | $27.81 | $28.38 | $27.10 | 597,035 |
| 2019-09-20 | $28.55 | $28.81 | $27.80 | $27.93 | $26.67 | 2,078,072 |
| 2019-09-19 | $28.76 | $28.76 | $28.23 | $28.53 | $27.25 | 750,587 |
| 2019-09-18 | $29.05 | $29.24 | $28.32 | $28.60 | $27.31 | 763,810 |
| 2019-09-17 | $29.25 | $29.28 | $28.61 | $29.03 | $27.72 | 483,080 |
| 2019-09-16 | $29.47 | $29.82 | $29.13 | $29.45 | $28.12 | 539,843 |
| 2019-09-13 | $30.56 | $30.77 | $29.35 | $29.74 | $28.40 | 862,850 |
| 2019-09-12 | $30.32 | $30.63 | $29.01 | $30.47 | $29.10 | 1,556,209 |
| 2019-09-11 | $28.76 | $29.30 | $27.60 | $29.30 | $27.98 | 1,065,081 |
| 2019-09-10 | $27.47 | $28.68 | $27.34 | $28.65 | $27.36 | 1,396,004 |
| 2019-09-09 | $26.76 | $27.57 | $26.68 | $27.52 | $26.28 | 593,728 |
| 2019-09-06 | $26.51 | $26.81 | $26.31 | $26.69 | $25.49 | 622,685 |
| 2019-09-05 | $25.35 | $26.43 | $25.35 | $26.32 | $25.14 | 576,821 |
| 2019-09-04 | $25.06 | $25.20 | $24.84 | $24.96 | $23.84 | 671,277 |
| 2019-09-03 | $25.73 | $25.75 | $24.64 | $24.80 | $23.68 | 522,763 |
| 2019-08-30 | $25.91 | $26.32 | $25.70 | $25.95 | $24.78 | 1,151,469 |
| 2019-08-29 | $25.59 | $26.15 | $25.57 | $25.83 | $24.67 | 979,138 |
| 2019-08-28 | $24.69 | $25.44 | $24.61 | $25.26 | $24.12 | 734,935 |
| 2019-08-27 | $25.22 | $25.45 | $24.81 | $24.84 | $23.72 | 811,404 |
| 2019-08-26 | $24.84 | $25.25 | $24.60 | $25.06 | $23.93 | 1,072,562 |
| 2019-08-23 | $25.29 | $25.50 | $24.39 | $24.49 | $23.39 | 1,381,971 |
| 2019-08-22 | $25.33 | $25.76 | $25.33 | $25.63 | $24.48 | 978,047 |
| 2019-08-21 | $24.82 | $25.26 | $24.53 | $25.17 | $24.04 | 921,978 |
| 2019-08-20 | $23.65 | $24.51 | $23.49 | $24.44 | $23.34 | 1,455,186 |
| 2019-08-19 | $23.73 | $24.20 | $23.73 | $23.83 | $22.76 | 953,498 |
| 2019-08-16 | $23.24 | $23.71 | $23.13 | $23.43 | $22.38 | 1,445,816 |
| 2019-08-15 | $23.83 | $23.83 | $23.05 | $23.07 | $22.03 | 1,030,189 |
| 2019-08-14 | $24.54 | $24.54 | $23.78 | $23.85 | $22.78 | 1,004,403 |
| 2019-08-13 | $25.20 | $26.02 | $24.85 | $25.07 | $23.94 | 1,213,198 |
| 2019-08-12 | $25.51 | $25.58 | $25.03 | $25.11 | $23.98 | 1,050,687 |
| 2019-08-09 | $26.96 | $26.96 | $25.74 | $25.74 | $24.58 | 835,301 |
| 2019-08-08 | $25.93 | $27.25 | $25.80 | $27.01 | $25.79 | 1,580,797 |
| 2019-08-07 | $26.91 | $28.97 | $25.37 | $25.65 | $24.50 | 1,822,557 |
| 2019-08-06 | $26.69 | $27.31 | $26.46 | $27.16 | $25.94 | 912,003 |
| 2019-08-05 | $26.29 | $26.81 | $25.95 | $26.67 | $25.47 | 1,424,658 |
| 2019-08-02 | $26.04 | $26.84 | $25.95 | $26.83 | $25.62 | 1,768,787 |
| 2019-08-01 | $27.22 | $27.83 | $26.09 | $26.30 | $25.12 | 1,400,092 |
| 2019-07-31 | $27.75 | $27.88 | $26.94 | $27.15 | $25.93 | 1,034,706 |
| 2019-07-30 | $27.52 | $27.74 | $26.98 | $27.70 | $26.45 | 577,962 |
| 2019-07-29 | $27.41 | $27.80 | $27.24 | $27.70 | $26.45 | 407,638 |
| 2019-07-26 | $27.69 | $27.69 | $27.14 | $27.51 | $26.27 | 432,995 |
| 2019-07-25 | $27.31 | $27.59 | $27.17 | $27.58 | $26.34 | 470,201 |
| 2019-07-24 | $27.43 | $27.67 | $27.13 | $27.55 | $26.31 | 733,478 |
| 2019-07-23 | $27.08 | $27.48 | $26.73 | $27.38 | $26.15 | 714,532 |
| 2019-07-22 | $27.22 | $27.42 | $26.72 | $26.88 | $25.67 | 373,187 |
| 2019-07-19 | $27.25 | $27.49 | $27.10 | $27.11 | $25.89 | 398,453 |
| 2019-07-18 | $27.30 | $27.30 | $26.92 | $27.08 | $25.86 | 240,823 |
| 2019-07-17 | $27.41 | $27.60 | $27.04 | $27.32 | $26.09 | 513,879 |
| 2019-07-16 | $27.24 | $27.63 | $26.91 | $27.43 | $26.20 | 348,409 |
| 2019-07-15 | $27.37 | $27.66 | $26.99 | $27.24 | $26.01 | 380,852 |
| 2019-07-12 | $26.70 | $27.55 | $26.70 | $27.28 | $26.05 | 483,996 |
| 2019-07-11 | $27.09 | $27.12 | $26.56 | $26.70 | $25.50 | 511,980 |
| 2019-07-10 | $27.31 | $27.35 | $26.93 | $26.99 | $25.78 | 591,837 |
| 2019-07-09 | $27.39 | $27.53 | $27.14 | $27.16 | $25.94 | 715,005 |
| 2019-07-08 | $27.60 | $27.80 | $27.34 | $27.53 | $26.29 | 498,034 |
| 2019-07-05 | $27.63 | $27.96 | $27.48 | $27.79 | $26.54 | 308,546 |
| 2019-07-03 | $27.50 | $27.82 | $27.23 | $27.78 | $26.53 | 226,171 |
| 2019-07-02 | $27.56 | $27.68 | $27.01 | $27.33 | $26.10 | 570,543 |
| 2019-07-01 | $27.78 | $28.35 | $27.27 | $27.61 | $26.37 | 558,171 |
| 2019-06-28 | $27.29 | $27.65 | $27.29 | $27.54 | $26.30 | 2,163,568 |
| 2019-06-27 | $27.39 | $27.45 | $27.03 | $27.34 | $26.01 | 587,368 |
| 2019-06-26 | $26.96 | $27.42 | $26.82 | $27.25 | $25.93 | 581,135 |
| 2019-06-25 | $26.71 | $26.99 | $26.54 | $26.81 | $25.51 | 851,599 |
| 2019-06-24 | $26.80 | $27.19 | $26.78 | $26.79 | $25.49 | 697,547 |
| 2019-06-21 | $26.69 | $26.96 | $26.57 | $26.78 | $25.48 | 1,444,449 |
| 2019-06-20 | $27.00 | $27.44 | $26.58 | $26.87 | $25.57 | 991,353 |
| 2019-06-19 | $27.43 | $27.57 | $26.99 | $27.02 | $25.71 | 745,756 |
| 2019-06-18 | $27.36 | $27.98 | $27.28 | $27.61 | $26.27 | 484,516 |
| 2019-06-17 | $27.83 | $27.83 | $27.20 | $27.20 | $25.88 | 614,043 |
| 2019-06-14 | $27.77 | $28.06 | $27.52 | $27.87 | $26.52 | 460,206 |
| 2019-06-13 | $27.84 | $28.07 | $27.51 | $27.83 | $26.48 | 805,332 |
| 2019-06-12 | $28.23 | $28.28 | $27.57 | $27.62 | $26.28 | 851,175 |
| 2019-06-11 | $28.54 | $28.90 | $28.27 | $28.31 | $26.94 | 420,850 |
| 2019-06-10 | $28.60 | $28.92 | $28.32 | $28.39 | $27.01 | 629,160 |
| 2019-06-07 | $28.43 | $28.67 | $28.12 | $28.50 | $27.12 | 475,934 |
| 2019-06-06 | $28.14 | $28.36 | $27.64 | $28.32 | $26.95 | 923,161 |
| 2019-06-05 | $28.98 | $29.01 | $27.99 | $28.25 | $26.88 | 788,841 |
| 2019-06-04 | $28.54 | $28.85 | $28.09 | $28.42 | $27.04 | 1,075,214 |
| 2019-06-03 | $27.98 | $28.50 | $27.98 | $28.19 | $26.82 | 1,185,143 |
| 2019-05-31 | $27.86 | $28.07 | $27.64 | $27.94 | $26.59 | 1,080,478 |
| 2019-05-30 | $28.32 | $28.72 | $28.11 | $28.28 | $26.91 | 1,408,871 |
| 2019-05-29 | $28.45 | $28.80 | $28.23 | $28.31 | $26.94 | 1,101,528 |
| 2019-05-28 | $29.23 | $29.55 | $28.74 | $28.78 | $27.39 | 1,224,678 |
| 2019-05-24 | $29.02 | $29.48 | $28.88 | $29.18 | $27.77 | 703,629 |
| 2019-05-23 | $29.70 | $29.70 | $28.87 | $28.88 | $27.48 | 988,074 |
| 2019-05-22 | $30.01 | $30.24 | $29.74 | $30.04 | $28.58 | 955,390 |
| 2019-05-21 | $29.28 | $30.24 | $29.23 | $30.16 | $28.70 | 1,126,569 |
| 2019-05-20 | $29.20 | $29.62 | $29.08 | $29.21 | $27.79 | 773,812 |
| 2019-05-17 | $29.00 | $29.95 | $28.97 | $29.44 | $28.01 | 1,058,716 |
| 2019-05-16 | $29.69 | $30.13 | $29.53 | $29.71 | $28.27 | 939,768 |
| 2019-05-15 | $29.38 | $29.70 | $29.16 | $29.43 | $28.00 | 792,930 |
| 2019-05-14 | $29.73 | $29.76 | $29.00 | $29.61 | $28.17 | 1,213,556 |
| 2019-05-13 | $30.62 | $30.86 | $29.60 | $29.67 | $28.23 | 1,053,132 |
| 2019-05-10 | $31.58 | $31.79 | $30.00 | $31.36 | $29.84 | 1,945,821 |
| 2019-05-09 | $33.75 | $33.75 | $31.39 | $31.75 | $30.21 | 2,740,079 |
| 2019-05-08 | $35.71 | $35.90 | $35.21 | $35.25 | $33.54 | 718,783 |
| 2019-05-07 | $36.92 | $36.99 | $35.43 | $35.71 | $33.98 | 543,011 |
| 2019-05-06 | $37.09 | $37.09 | $36.56 | $36.98 | $35.19 | 341,854 |
| 2019-05-03 | $37.00 | $37.58 | $36.90 | $37.50 | $35.68 | 417,206 |
| 2019-05-02 | $36.53 | $37.04 | $36.33 | $37.04 | $35.24 | 432,738 |
| 2019-05-01 | $36.79 | $37.02 | $36.44 | $36.56 | $34.79 | 869,369 |
| 2019-04-30 | $37.01 | $37.06 | $36.54 | $36.81 | $35.03 | 661,982 |
| 2019-04-29 | $36.22 | $37.23 | $36.22 | $36.99 | $35.20 | 1,682,538 |
| 2019-04-26 | $36.10 | $36.61 | $35.95 | $36.26 | $34.50 | 308,387 |
| 2019-04-25 | $36.85 | $37.06 | $36.08 | $36.16 | $34.41 | 306,744 |
| 2019-04-24 | $36.03 | $37.17 | $35.90 | $36.98 | $35.19 | 468,388 |
| 2019-04-23 | $35.69 | $36.02 | $35.56 | $35.94 | $34.20 | 463,629 |
| 2019-04-22 | $36.39 | $36.45 | $35.56 | $35.60 | $33.87 | 311,308 |
| 2019-04-18 | $36.31 | $36.77 | $36.27 | $36.52 | $34.75 | 436,589 |
| 2019-04-17 | $36.52 | $36.75 | $36.21 | $36.51 | $34.74 | 614,719 |
| 2019-04-16 | $36.37 | $36.68 | $36.18 | $36.34 | $34.58 | 372,324 |
| 2019-04-15 | $36.00 | $36.45 | $36.00 | $36.23 | $34.47 | 282,738 |
| 2019-04-12 | $35.67 | $36.19 | $35.54 | $35.97 | $34.23 | 400,005 |
| 2019-04-11 | $35.85 | $36.24 | $35.57 | $35.65 | $33.92 | 235,393 |
| 2019-04-10 | $35.48 | $35.88 | $35.18 | $35.86 | $34.12 | 591,094 |
| 2019-04-09 | $36.03 | $36.13 | $35.46 | $35.52 | $33.80 | 335,390 |
| 2019-04-08 | $36.30 | $36.53 | $36.05 | $36.23 | $34.47 | 304,325 |
| 2019-04-05 | $36.49 | $36.72 | $36.37 | $36.48 | $34.71 | 287,003 |
| 2019-04-04 | $36.00 | $36.56 | $35.88 | $36.42 | $34.65 | 463,165 |
| 2019-04-03 | $35.77 | $36.17 | $35.72 | $35.95 | $34.21 | 588,743 |
| 2019-04-02 | $35.85 | $35.95 | $35.32 | $35.50 | $33.78 | 413,108 |
| 2019-04-01 | $35.88 | $35.90 | $35.52 | $35.87 | $34.13 | 410,892 |
| 2019-03-29 | $35.71 | $35.82 | $35.30 | $35.73 | $34.00 | 610,718 |
| 2019-03-28 | $35.66 | $36.13 | $35.50 | $35.81 | $33.98 | 416,383 |
| 2019-03-27 | $35.10 | $35.43 | $34.80 | $35.25 | $33.45 | 456,153 |
| 2019-03-26 | $34.75 | $35.34 | $34.59 | $35.12 | $33.32 | 463,496 |
| 2019-03-25 | $34.66 | $35.00 | $34.50 | $34.75 | $32.97 | 643,891 |
| 2019-03-22 | $35.63 | $35.69 | $34.56 | $34.62 | $32.85 | 579,292 |
| 2019-03-21 | $35.63 | $36.09 | $35.62 | $35.96 | $34.12 | 873,252 |
| 2019-03-20 | $35.84 | $36.24 | $35.36 | $35.73 | $33.90 | 609,948 |
| 2019-03-19 | $36.13 | $36.34 | $35.85 | $35.90 | $34.06 | 1,063,123 |
| 2019-03-18 | $35.57 | $36.15 | $35.39 | $36.12 | $34.27 | 933,622 |
| 2019-03-15 | $35.47 | $36.10 | $35.36 | $35.51 | $33.69 | 1,910,778 |
| 2019-03-14 | $35.49 | $35.75 | $35.24 | $35.59 | $33.77 | 556,461 |
| 2019-03-13 | $35.20 | $35.82 | $35.06 | $35.54 | $33.72 | 826,036 |
| 2019-03-12 | $35.19 | $35.42 | $34.66 | $35.07 | $33.28 | 561,218 |
| 2019-03-11 | $34.92 | $35.29 | $34.81 | $35.23 | $33.43 | 797,794 |
| 2019-03-08 | $35.30 | $35.62 | $34.79 | $34.93 | $33.14 | 856,284 |
| 2019-03-07 | $35.30 | $35.82 | $35.15 | $35.49 | $33.68 | 758,221 |
| 2019-03-06 | $35.81 | $35.91 | $35.40 | $35.43 | $33.62 | 799,756 |
| 2019-03-05 | $35.38 | $36.01 | $35.27 | $35.83 | $34.00 | 889,825 |
| 2019-03-04 | $36.21 | $36.21 | $35.04 | $35.32 | $33.51 | 1,066,938 |
| 2019-03-01 | $36.18 | $36.48 | $35.86 | $36.21 | $34.36 | 855,157 |
| 2019-02-28 | $36.00 | $36.19 | $35.67 | $35.76 | $33.93 | 667,740 |
| 2019-02-27 | $35.64 | $36.40 | $35.50 | $36.17 | $34.32 | 976,135 |
| 2019-02-26 | $35.86 | $36.24 | $35.72 | $35.82 | $33.99 | 853,433 |
| 2019-02-25 | $36.03 | $36.50 | $35.94 | $35.96 | $34.12 | 649,184 |
| 2019-02-22 | $36.11 | $36.11 | $35.40 | $35.97 | $34.13 | 1,276,887 |
| 2019-02-21 | $35.35 | $36.62 | $35.10 | $36.02 | $34.18 | 1,290,121 |
| 2019-02-20 | $35.83 | $37.30 | $35.16 | $35.33 | $33.52 | 1,905,563 |
| 2019-02-19 | $39.39 | $39.72 | $39.07 | $39.52 | $37.50 | 1,484,326 |
| 2019-02-15 | $38.76 | $39.61 | $38.64 | $39.58 | $37.56 | 849,096 |
| 2019-02-14 | $38.24 | $38.90 | $37.95 | $38.58 | $36.61 | 694,793 |
| 2019-02-13 | $37.81 | $38.67 | $37.64 | $38.50 | $36.53 | 782,741 |
| 2019-02-12 | $37.39 | $38.86 | $37.39 | $37.86 | $35.92 | 1,000,184 |
| 2019-02-11 | $34.96 | $36.29 | $34.67 | $36.28 | $34.43 | 1,127,336 |
| 2019-02-08 | $35.10 | $35.41 | $34.52 | $34.83 | $33.05 | 536,029 |
| 2019-02-07 | $34.51 | $34.93 | $34.15 | $34.92 | $33.13 | 372,905 |
| 2019-02-06 | $35.26 | $35.55 | $34.38 | $34.81 | $33.03 | 453,632 |
| 2019-02-05 | $35.06 | $35.49 | $34.83 | $35.29 | $33.49 | 605,386 |
| 2019-02-04 | $34.27 | $34.99 | $33.88 | $34.96 | $33.17 | 592,644 |
| 2019-02-01 | $34.56 | $34.60 | $34.02 | $34.24 | $32.49 | 339,117 |
| 2019-01-31 | $34.11 | $34.36 | $33.85 | $34.31 | $32.56 | 569,579 |
| 2019-01-30 | $34.00 | $34.16 | $33.73 | $34.09 | $32.35 | 323,012 |
| 2019-01-29 | $33.99 | $34.22 | $33.74 | $33.97 | $32.23 | 212,184 |
| 2019-01-28 | $33.92 | $34.20 | $33.72 | $34.02 | $32.28 | 402,242 |
| 2019-01-25 | $34.00 | $34.50 | $33.85 | $34.20 | $32.45 | 380,737 |
| 2019-01-24 | $34.05 | $34.19 | $33.63 | $33.81 | $32.08 | 391,587 |
| 2019-01-23 | $33.89 | $34.47 | $33.60 | $34.09 | $32.35 | 531,390 |
| 2019-01-22 | $33.18 | $34.00 | $33.12 | $33.78 | $32.05 | 471,587 |
| 2019-01-18 | $33.39 | $33.76 | $32.93 | $33.29 | $31.59 | 545,791 |
| 2019-01-17 | $32.42 | $33.24 | $32.42 | $33.06 | $31.37 | 700,112 |
| 2019-01-16 | $32.22 | $32.77 | $32.22 | $32.50 | $30.84 | 631,800 |
| 2019-01-15 | $32.36 | $32.64 | $32.07 | $32.35 | $30.70 | 313,864 |
| 2019-01-14 | $32.32 | $32.72 | $31.85 | $32.36 | $30.71 | 553,367 |
| 2019-01-11 | $32.07 | $32.52 | $32.02 | $32.30 | $30.65 | 506,617 |
| 2019-01-10 | $32.66 | $33.04 | $31.83 | $32.16 | $30.52 | 489,054 |
| 2019-01-09 | $33.12 | $33.50 | $32.87 | $33.20 | $31.50 | 435,428 |
| 2019-01-08 | $32.85 | $33.36 | $32.40 | $32.97 | $31.28 | 1,049,839 |
| 2019-01-07 | $32.12 | $32.87 | $31.73 | $32.49 | $30.83 | 1,222,374 |
| 2019-01-04 | $31.97 | $32.37 | $31.65 | $32.32 | $30.67 | 790,625 |
| 2019-01-03 | $32.24 | $32.39 | $31.49 | $31.64 | $30.02 | 500,812 |
| 2019-01-02 | $31.55 | $32.66 | $31.28 | $32.30 | $30.65 | 539,972 |
| 2018-12-31 | $32.31 | $32.39 | $31.49 | $31.89 | $30.26 | 589,230 |
| 2018-12-28 | $32.60 | $32.96 | $32.02 | $32.41 | $30.68 | 512,283 |
| 2018-12-27 | $32.04 | $32.50 | $31.55 | $32.49 | $30.75 | 518,764 |
| 2018-12-26 | $30.80 | $32.62 | $30.80 | $32.55 | $30.81 | 561,919 |
| 2018-12-24 | $30.56 | $31.13 | $30.41 | $30.79 | $29.14 | 417,326 |
| 2018-12-21 | $31.68 | $32.34 | $30.74 | $30.74 | $29.10 | 3,014,735 |
| 2018-12-20 | $31.91 | $32.25 | $31.30 | $31.56 | $29.87 | 591,566 |
| 2018-12-19 | $32.41 | $32.71 | $31.66 | $31.84 | $30.14 | 638,846 |
| 2018-12-18 | $32.20 | $32.83 | $32.09 | $32.35 | $30.62 | 509,307 |
| 2018-12-17 | $32.16 | $32.77 | $31.63 | $31.91 | $30.20 | 587,450 |
| 2018-12-14 | $32.24 | $33.04 | $32.24 | $32.40 | $30.67 | 378,828 |
| 2018-12-13 | $33.68 | $33.80 | $32.43 | $32.57 | $30.83 | 385,475 |
| 2018-12-12 | $33.51 | $34.05 | $32.52 | $33.62 | $31.82 | 379,073 |
| 2018-12-11 | $33.56 | $33.85 | $32.93 | $33.22 | $31.44 | 525,945 |
| 2018-12-10 | $33.16 | $33.86 | $32.73 | $33.02 | $31.25 | 876,226 |
| 2018-12-07 | $34.10 | $34.12 | $32.91 | $33.06 | $31.29 | 798,801 |
| 2018-12-06 | $33.60 | $34.24 | $33.40 | $34.14 | $32.31 | 855,729 |
| 2018-12-04 | $35.49 | $35.49 | $33.99 | $34.08 | $32.26 | 739,336 |
| 2018-12-03 | $35.06 | $35.59 | $34.81 | $35.47 | $33.57 | 376,965 |
| 2018-11-30 | $34.23 | $34.79 | $34.21 | $34.60 | $32.75 | 754,756 |
| 2018-11-29 | $34.15 | $34.60 | $34.00 | $34.39 | $32.55 | 611,651 |
| 2018-11-28 | $33.40 | $34.43 | $33.21 | $34.36 | $32.52 | 574,588 |
| 2018-11-27 | $34.17 | $34.43 | $32.91 | $33.21 | $31.43 | 829,816 |
| 2018-11-26 | $33.89 | $34.62 | $33.89 | $34.41 | $32.57 | 578,578 |
| 2018-11-23 | $33.65 | $34.21 | $33.65 | $33.72 | $31.92 | 472,699 |
| 2018-11-21 | $33.23 | $34.07 | $33.02 | $33.85 | $32.04 | 858,494 |
| 2018-11-20 | $31.71 | $33.50 | $31.62 | $32.96 | $31.20 | 1,093,190 |
| 2018-11-19 | $33.04 | $33.27 | $32.06 | $32.50 | $30.76 | 1,266,771 |
| 2018-11-16 | $32.78 | $33.59 | $31.92 | $33.18 | $31.41 | 1,189,564 |
| 2018-11-15 | $32.61 | $33.13 | $31.49 | $32.97 | $31.21 | 976,517 |
| 2018-11-14 | $33.78 | $34.41 | $32.68 | $32.93 | $31.17 | 953,234 |
| 2018-11-13 | $33.88 | $34.07 | $33.12 | $33.47 | $31.68 | 726,618 |
| 2018-11-12 | $33.27 | $34.47 | $33.27 | $33.73 | $31.93 | 734,434 |
| 2018-11-09 | $33.55 | $33.86 | $32.63 | $33.18 | $31.41 | 742,441 |
| 2018-11-08 | $32.82 | $33.99 | $31.91 | $33.82 | $32.01 | 1,032,235 |
| 2018-11-07 | $35.02 | $35.02 | $32.04 | $32.89 | $31.13 | 1,764,190 |
| 2018-11-06 | $36.45 | $36.73 | $35.66 | $36.18 | $34.24 | 524,972 |
| 2018-11-05 | $36.65 | $36.90 | $36.20 | $36.63 | $34.67 | 378,887 |
| 2018-11-02 | $36.13 | $36.58 | $35.81 | $36.49 | $34.54 | 429,385 |
| 2018-11-01 | $35.22 | $36.28 | $35.00 | $35.97 | $34.05 | 471,255 |
| 2018-10-31 | $36.12 | $36.23 | $34.60 | $35.17 | $33.29 | 749,584 |
| 2018-10-30 | $34.03 | $35.83 | $33.73 | $35.76 | $33.85 | 604,052 |
| 2018-10-29 | $33.55 | $34.93 | $33.33 | $33.85 | $32.04 | 501,119 |
| 2018-10-26 | $33.32 | $33.86 | $32.96 | $33.07 | $31.30 | 864,709 |
| 2018-10-25 | $34.19 | $34.44 | $33.40 | $33.60 | $31.80 | 927,149 |
| 2018-10-24 | $34.64 | $35.38 | $33.98 | $34.03 | $32.21 | 368,852 |
| 2018-10-23 | $33.98 | $34.87 | $33.33 | $34.63 | $32.78 | 528,926 |
| 2018-10-22 | $33.92 | $34.82 | $33.80 | $34.41 | $32.57 | 693,349 |
| 2018-10-19 | $35.44 | $35.53 | $33.73 | $33.76 | $31.95 | 557,185 |
| 2018-10-18 | $35.83 | $36.26 | $35.33 | $35.44 | $33.54 | 496,773 |
| 2018-10-17 | $35.90 | $35.97 | $35.30 | $35.97 | $34.05 | 445,412 |
| 2018-10-16 | $35.00 | $36.14 | $34.75 | $36.08 | $34.15 | 343,862 |
| 2018-10-15 | $34.79 | $35.10 | $34.62 | $34.86 | $33.00 | 386,951 |
| 2018-10-12 | $34.62 | $35.10 | $34.41 | $34.81 | $32.95 | 513,210 |
| 2018-10-11 | $34.12 | $34.87 | $34.01 | $34.23 | $32.40 | 491,005 |
| 2018-10-10 | $36.01 | $36.21 | $34.24 | $34.33 | $32.49 | 428,644 |
| 2018-10-09 | $36.19 | $36.65 | $36.08 | $36.23 | $34.29 | 303,148 |
| 2018-10-08 | $35.96 | $36.58 | $35.82 | $36.29 | $34.35 | 483,063 |
| 2018-10-05 | $36.08 | $36.41 | $35.36 | $35.97 | $34.05 | 722,707 |
| 2018-10-04 | $36.60 | $36.72 | $35.87 | $36.00 | $34.07 | 549,510 |
| 2018-10-03 | $36.53 | $37.05 | $35.94 | $36.80 | $34.83 | 458,935 |
| 2018-10-02 | $38.21 | $38.40 | $36.32 | $36.43 | $34.48 | 602,309 |
| 2018-10-01 | $39.28 | $39.28 | $38.09 | $38.23 | $36.18 | 568,778 |
| 2018-09-28 | $38.97 | $39.41 | $38.97 | $39.05 | $36.96 | 499,460 |
| 2018-09-27 | $39.19 | $39.58 | $39.03 | $39.16 | $36.99 | 631,319 |
| 2018-09-26 | $38.76 | $39.77 | $38.70 | $39.30 | $37.12 | 453,733 |
| 2018-09-25 | $38.59 | $38.87 | $38.18 | $38.83 | $36.68 | 312,618 |
| 2018-09-24 | $38.83 | $39.17 | $38.16 | $38.54 | $36.40 | 438,265 |
| 2018-09-21 | $39.00 | $39.49 | $38.72 | $38.92 | $36.76 | 825,712 |
| 2018-09-20 | $38.32 | $38.98 | $38.22 | $38.92 | $36.76 | 338,801 |
| 2018-09-19 | $38.78 | $38.86 | $38.18 | $38.28 | $36.16 | 492,894 |
| 2018-09-18 | $39.03 | $39.15 | $38.81 | $38.84 | $36.69 | 353,705 |
| 2018-09-17 | $38.89 | $39.19 | $38.56 | $38.94 | $36.78 | 292,895 |
| 2018-09-14 | $39.14 | $39.29 | $38.60 | $38.91 | $36.75 | 431,488 |
| 2018-09-13 | $39.31 | $39.60 | $39.04 | $39.11 | $36.94 | 350,378 |
| 2018-09-12 | $39.00 | $39.31 | $38.41 | $39.21 | $37.04 | 434,009 |
| 2018-09-11 | $38.92 | $39.15 | $38.65 | $39.03 | $36.87 | 339,008 |
| 2018-09-10 | $38.60 | $39.14 | $38.55 | $39.04 | $36.88 | 414,173 |
| 2018-09-07 | $38.47 | $39.10 | $38.31 | $38.39 | $36.26 | 418,886 |
| 2018-09-06 | $39.07 | $39.38 | $38.56 | $38.56 | $36.42 | 366,474 |
| 2018-09-05 | $38.96 | $39.15 | $38.42 | $38.98 | $36.82 | 349,672 |
| 2018-09-04 | $39.04 | $39.31 | $38.64 | $39.09 | $36.92 | 453,682 |
| 2018-08-31 | $38.25 | $39.27 | $38.25 | $39.18 | $37.01 | 527,505 |
| 2018-08-30 | $38.53 | $38.58 | $38.08 | $38.36 | $36.23 | 307,198 |
| 2018-08-29 | $38.21 | $38.61 | $37.46 | $38.43 | $36.30 | 420,306 |
| 2018-08-28 | $38.20 | $38.57 | $37.93 | $38.33 | $36.21 | 455,040 |
| 2018-08-27 | $38.61 | $38.79 | $37.90 | $37.95 | $35.85 | 353,343 |
| 2018-08-24 | $38.42 | $38.57 | $38.08 | $38.48 | $36.35 | 434,953 |
| 2018-08-23 | $38.51 | $38.85 | $38.19 | $38.54 | $36.40 | 299,644 |
| 2018-08-22 | $38.43 | $38.83 | $38.36 | $38.54 | $36.40 | 319,279 |
| 2018-08-21 | $38.32 | $38.65 | $38.15 | $38.49 | $36.36 | 399,526 |
| 2018-08-20 | $38.38 | $38.46 | $38.02 | $38.28 | $36.16 | 376,704 |
| 2018-08-17 | $37.79 | $38.29 | $37.57 | $38.24 | $36.12 | 317,994 |
| 2018-08-16 | $38.14 | $38.28 | $37.73 | $37.76 | $35.67 | 394,788 |
| 2018-08-15 | $38.15 | $38.26 | $37.33 | $37.91 | $35.81 | 871,184 |
| 2018-08-14 | $37.77 | $38.52 | $37.38 | $38.39 | $36.26 | 833,547 |
| 2018-08-13 | $37.64 | $37.77 | $37.26 | $37.50 | $35.42 | 637,050 |
| 2018-08-10 | $37.34 | $37.81 | $37.07 | $37.54 | $35.46 | 772,720 |
| 2018-08-09 | $37.20 | $37.92 | $36.93 | $37.68 | $35.59 | 952,045 |
| 2018-08-08 | $36.94 | $37.16 | $35.78 | $36.85 | $34.81 | 1,668,257 |
| 2018-08-07 | $36.42 | $36.60 | $35.58 | $36.00 | $34.00 | 817,150 |
| 2018-08-06 | $35.98 | $36.49 | $35.76 | $36.30 | $34.29 | 534,765 |
| 2018-08-03 | $36.46 | $36.67 | $35.39 | $35.91 | $33.92 | 332,563 |
| 2018-08-02 | $35.53 | $36.51 | $35.40 | $36.48 | $34.46 | 469,886 |
| 2018-08-01 | $36.70 | $37.19 | $35.13 | $35.73 | $33.75 | 940,218 |
| 2018-07-31 | $35.25 | $35.88 | $35.25 | $35.38 | $33.42 | 454,208 |
| 2018-07-30 | $35.14 | $35.42 | $34.78 | $35.16 | $33.21 | 346,667 |
| 2018-07-27 | $36.80 | $37.02 | $35.17 | $35.18 | $33.23 | 697,126 |
| 2018-07-26 | $36.61 | $37.20 | $36.53 | $36.74 | $34.70 | 480,350 |
| 2018-07-25 | $35.41 | $36.66 | $35.35 | $36.65 | $34.62 | 567,227 |
| 2018-07-24 | $36.02 | $36.14 | $35.10 | $35.53 | $33.56 | 778,750 |
| 2018-07-23 | $35.96 | $36.33 | $35.72 | $35.92 | $33.93 | 443,436 |
| 2018-07-20 | $36.60 | $36.77 | $36.02 | $36.13 | $34.13 | 368,891 |
| 2018-07-19 | $35.56 | $36.58 | $35.49 | $36.52 | $34.50 | 446,467 |
| 2018-07-18 | $35.17 | $35.63 | $35.13 | $35.59 | $33.62 | 465,597 |
| 2018-07-17 | $34.80 | $35.62 | $34.41 | $35.27 | $33.31 | 606,650 |
| 2018-07-16 | $33.79 | $34.04 | $33.56 | $33.99 | $32.11 | 472,756 |
| 2018-07-13 | $33.38 | $33.89 | $33.38 | $33.70 | $31.83 | 447,998 |
| 2018-07-12 | $33.56 | $33.81 | $33.15 | $33.47 | $31.61 | 272,363 |
| 2018-07-11 | $33.74 | $33.85 | $33.20 | $33.49 | $31.63 | 514,956 |
| 2018-07-10 | $33.93 | $34.13 | $33.68 | $33.98 | $32.10 | 476,291 |
| 2018-07-09 | $34.27 | $34.46 | $33.76 | $33.95 | $32.07 | 495,089 |
| 2018-07-06 | $34.51 | $34.61 | $33.98 | $34.10 | $32.21 | 458,457 |
| 2018-07-05 | $34.83 | $34.83 | $34.21 | $34.52 | $32.61 | 834,796 |
| 2018-07-03 | $34.62 | $35.11 | $34.56 | $34.61 | $32.69 | 245,210 |
| 2018-07-02 | $34.50 | $34.89 | $34.17 | $34.58 | $32.66 | 556,464 |
| 2018-06-29 | $35.74 | $35.91 | $34.77 | $34.77 | $32.84 | 593,017 |
| 2018-06-28 | $35.09 | $35.38 | $35.01 | $35.37 | $33.33 | 445,242 |
| 2018-06-27 | $35.70 | $35.92 | $35.17 | $35.19 | $33.16 | 769,310 |
| 2018-06-26 | $34.95 | $35.86 | $34.95 | $35.68 | $33.62 | 466,945 |
| 2018-06-25 | $35.58 | $35.74 | $34.88 | $34.93 | $32.92 | 600,808 |
| 2018-06-22 | $36.77 | $36.77 | $35.69 | $35.71 | $33.65 | 884,637 |
| 2018-06-21 | $36.57 | $36.74 | $36.24 | $36.27 | $34.18 | 471,921 |
| 2018-06-20 | $36.86 | $36.87 | $35.70 | $36.66 | $34.55 | 661,990 |
| 2018-06-19 | $36.40 | $36.90 | $36.20 | $36.75 | $34.63 | 588,428 |
| 2018-06-18 | $36.26 | $36.88 | $36.15 | $36.73 | $34.61 | 692,748 |
| 2018-06-15 | $36.21 | $36.69 | $36.08 | $36.50 | $34.40 | 1,027,148 |
| 2018-06-14 | $36.17 | $36.35 | $35.93 | $36.25 | $34.16 | 878,150 |
| 2018-06-13 | $36.05 | $36.29 | $35.79 | $36.22 | $34.13 | 856,298 |
| 2018-06-12 | $35.65 | $36.10 | $35.39 | $36.09 | $34.01 | 927,533 |
| 2018-06-11 | $35.45 | $35.70 | $35.38 | $35.62 | $33.57 | 678,770 |
| 2018-06-08 | $35.19 | $35.45 | $35.14 | $35.39 | $33.35 | 621,875 |
| 2018-06-07 | $35.40 | $35.74 | $35.18 | $35.24 | $33.21 | 410,121 |
| 2018-06-06 | $35.58 | $35.66 | $35.16 | $35.33 | $33.30 | 505,071 |
| 2018-06-05 | $34.76 | $35.49 | $34.42 | $35.41 | $33.37 | 566,893 |
| 2018-06-04 | $34.27 | $34.74 | $34.16 | $34.70 | $32.70 | 624,180 |
| 2018-06-01 | $33.79 | $34.35 | $33.58 | $34.13 | $32.16 | 674,606 |
| 2018-05-31 | $33.73 | $33.94 | $33.36 | $33.53 | $31.60 | 645,900 |
| 2018-05-30 | $33.50 | $33.76 | $33.30 | $33.60 | $31.66 | 581,020 |
| 2018-05-29 | $33.15 | $33.45 | $32.90 | $33.05 | $31.15 | 600,653 |
| 2018-05-25 | $33.31 | $33.63 | $33.21 | $33.41 | $31.49 | 473,351 |
| 2018-05-24 | $32.80 | $33.35 | $32.63 | $33.24 | $31.33 | 611,593 |
| 2018-05-23 | $32.88 | $33.13 | $32.64 | $32.84 | $30.95 | 386,929 |
| 2018-05-22 | $33.00 | $33.39 | $32.89 | $32.90 | $31.01 | 430,272 |
| 2018-05-21 | $32.50 | $32.96 | $32.43 | $32.93 | $31.03 | 387,447 |
| 2018-05-18 | $32.25 | $32.51 | $32.23 | $32.30 | $30.44 | 542,800 |
| 2018-05-17 | $32.67 | $32.79 | $32.30 | $32.38 | $30.51 | 579,953 |
| 2018-05-16 | $32.00 | $32.84 | $31.95 | $32.68 | $30.80 | 686,232 |
| 2018-05-15 | $31.05 | $31.99 | $31.05 | $31.93 | $30.09 | 678,502 |
| 2018-05-14 | $31.31 | $31.68 | $31.20 | $31.25 | $29.45 | 842,502 |
| 2018-05-11 | $31.75 | $32.04 | $31.10 | $31.24 | $29.44 | 880,616 |
| 2018-05-10 | $32.27 | $32.43 | $30.88 | $31.79 | $29.96 | 1,286,319 |
| 2018-05-09 | $31.46 | $32.61 | $30.40 | $31.95 | $30.11 | 2,749,286 |
| 2018-05-08 | $29.29 | $30.07 | $29.24 | $29.80 | $28.08 | 1,474,290 |
| 2018-05-07 | $29.71 | $29.71 | $28.64 | $29.29 | $27.60 | 1,394,410 |
| 2018-05-04 | $29.20 | $29.89 | $29.01 | $29.74 | $28.03 | 360,542 |
| 2018-05-03 | $29.62 | $29.62 | $29.04 | $29.28 | $27.59 | 483,222 |
| 2018-05-02 | $29.83 | $29.99 | $29.49 | $29.76 | $28.05 | 458,181 |
| 2018-05-01 | $29.83 | $30.11 | $29.33 | $30.00 | $28.27 | 611,524 |
| 2018-04-30 | $30.01 | $30.36 | $29.91 | $29.96 | $28.23 | 824,630 |
| 2018-04-27 | $29.83 | $30.51 | $29.83 | $30.02 | $28.29 | 236,766 |
| 2018-04-26 | $29.69 | $29.90 | $29.29 | $29.76 | $28.05 | 212,487 |
| 2018-04-25 | $29.42 | $29.75 | $29.28 | $29.68 | $27.97 | 435,495 |
| 2018-04-24 | $29.52 | $29.81 | $29.27 | $29.40 | $27.71 | 289,530 |
| 2018-04-23 | $28.96 | $29.50 | $28.96 | $29.34 | $27.65 | 383,803 |
| 2018-04-20 | $29.09 | $29.67 | $28.84 | $28.87 | $27.21 | 553,138 |
| 2018-04-19 | $29.95 | $30.15 | $29.26 | $29.35 | $27.66 | 690,281 |
| 2018-04-18 | $30.45 | $30.59 | $29.94 | $29.97 | $28.24 | 626,474 |
| 2018-04-17 | $30.47 | $30.53 | $30.17 | $30.33 | $28.58 | 341,610 |
| 2018-04-16 | $30.41 | $30.49 | $30.15 | $30.26 | $28.52 | 526,185 |
| 2018-04-13 | $31.32 | $31.32 | $30.25 | $30.28 | $28.54 | 850,589 |
| 2018-04-12 | $31.26 | $31.33 | $30.94 | $31.16 | $29.37 | 759,539 |
| 2018-04-11 | $30.53 | $31.22 | $30.49 | $31.18 | $29.38 | 925,315 |
| 2018-04-10 | $30.28 | $30.83 | $30.05 | $30.76 | $28.99 | 829,945 |
| 2018-04-09 | $29.82 | $30.39 | $29.61 | $30.09 | $28.36 | 782,772 |
| 2018-04-06 | $29.75 | $30.54 | $29.51 | $29.74 | $28.03 | 673,749 |
| 2018-04-05 | $29.28 | $30.02 | $29.09 | $29.93 | $28.21 | 461,242 |
| 2018-04-04 | $28.27 | $29.17 | $28.11 | $29.11 | $27.43 | 709,525 |
| 2018-04-03 | $28.08 | $28.62 | $28.08 | $28.47 | $26.83 | 485,112 |
| 2018-04-02 | $28.76 | $28.87 | $27.93 | $28.06 | $26.44 | 404,971 |
| 2018-03-29 | $29.11 | $29.34 | $28.85 | $28.90 | $27.24 | 407,648 |
| 2018-03-28 | $28.69 | $29.27 | $28.64 | $28.95 | $27.21 | 610,586 |
| 2018-03-27 | $28.64 | $28.94 | $28.33 | $28.57 | $26.85 | 769,753 |
| 2018-03-26 | $28.58 | $28.74 | $28.18 | $28.60 | $26.88 | 725,586 |
| 2018-03-23 | $29.02 | $29.02 | $28.15 | $28.15 | $26.46 | 526,668 |
| 2018-03-22 | $29.09 | $29.46 | $28.84 | $28.84 | $27.10 | 601,520 |
| 2018-03-21 | $29.29 | $29.49 | $29.21 | $29.31 | $27.55 | 391,968 |
| 2018-03-20 | $29.30 | $29.51 | $29.13 | $29.30 | $27.54 | 526,044 |
| 2018-03-19 | $29.27 | $29.43 | $29.09 | $29.29 | $27.53 | 464,810 |
| 2018-03-16 | $28.79 | $29.47 | $28.72 | $29.41 | $27.64 | 1,190,984 |
| 2018-03-15 | $28.99 | $29.18 | $28.71 | $28.80 | $27.07 | 554,505 |
| 2018-03-14 | $29.63 | $29.76 | $28.97 | $28.98 | $27.24 | 350,309 |
| 2018-03-13 | $29.65 | $29.77 | $29.37 | $29.41 | $27.64 | 520,792 |
| 2018-03-12 | $29.37 | $29.66 | $29.12 | $29.48 | $27.71 | 869,424 |
| 2018-03-09 | $29.19 | $29.42 | $29.03 | $29.37 | $27.60 | 613,214 |
| 2018-03-08 | $29.86 | $30.01 | $28.91 | $29.06 | $27.31 | 920,286 |
| 2018-03-07 | $29.28 | $29.68 | $29.15 | $29.64 | $27.86 | 820,189 |
| 2018-03-06 | $29.24 | $29.59 | $28.93 | $29.58 | $27.80 | 807,268 |
| 2018-03-05 | $29.06 | $29.30 | $28.91 | $29.17 | $27.41 | 1,503,735 |
| 2018-03-02 | $28.68 | $29.15 | $28.47 | $29.10 | $27.35 | 1,464,102 |
| 2018-03-01 | $29.26 | $29.44 | $28.64 | $29.00 | $27.25 | 863,526 |
| 2018-02-28 | $30.00 | $30.22 | $29.26 | $29.28 | $27.52 | 942,170 |
| 2018-02-27 | $30.50 | $30.93 | $30.00 | $30.01 | $28.20 | 831,640 |
| 2018-02-26 | $29.79 | $30.49 | $29.61 | $30.37 | $28.54 | 980,400 |
| 2018-02-23 | $30.69 | $30.69 | $29.59 | $29.73 | $27.94 | 942,983 |
| 2018-02-22 | $30.31 | $31.14 | $30.17 | $30.68 | $28.83 | 2,084,278 |
| 2018-02-21 | $30.76 | $30.83 | $28.91 | $29.51 | $27.73 | 1,760,255 |
| 2018-02-20 | $30.48 | $30.81 | $30.21 | $30.73 | $28.88 | 797,781 |
| 2018-02-16 | $30.89 | $31.23 | $30.75 | $30.78 | $28.93 | 485,010 |
| 2018-02-15 | $31.09 | $31.33 | $30.44 | $31.08 | $29.21 | 1,477,520 |
| 2018-02-14 | $29.70 | $31.25 | $29.70 | $30.96 | $29.10 | 1,259,924 |
| 2018-02-13 | $29.94 | $30.24 | $29.73 | $29.98 | $28.18 | 1,043,442 |
| 2018-02-12 | $30.00 | $30.21 | $29.45 | $30.02 | $28.21 | 1,373,118 |
| 2018-02-09 | $31.42 | $31.50 | $29.54 | $29.82 | $28.02 | 2,537,881 |
| 2018-02-08 | $31.86 | $32.13 | $30.64 | $30.64 | $28.80 | 706,082 |
| 2018-02-07 | $31.89 | $32.76 | $31.71 | $31.85 | $29.93 | 1,757,539 |
| 2018-02-06 | $31.19 | $32.21 | $30.78 | $31.84 | $29.92 | 772,491 |
| 2018-02-05 | $32.33 | $32.95 | $31.94 | $31.94 | $30.02 | 856,565 |
| 2018-02-02 | $33.10 | $33.45 | $32.48 | $32.68 | $30.71 | 653,927 |
| 2018-02-01 | $32.54 | $33.28 | $32.42 | $33.11 | $31.12 | 834,225 |
| 2018-01-31 | $33.15 | $33.32 | $32.63 | $32.83 | $30.85 | 505,602 |
| 2018-01-30 | $33.11 | $33.55 | $32.77 | $33.00 | $31.01 | 563,114 |
| 2018-01-29 | $33.50 | $33.82 | $33.25 | $33.39 | $31.38 | 713,037 |
| 2018-01-26 | $33.44 | $33.77 | $33.31 | $33.58 | $31.56 | 488,051 |
| 2018-01-25 | $32.68 | $32.92 | $32.10 | $32.90 | $30.92 | 820,605 |
| 2018-01-24 | $33.61 | $33.63 | $32.32 | $32.45 | $30.50 | 736,019 |
| 2018-01-23 | $33.45 | $33.70 | $33.03 | $33.57 | $31.55 | 533,866 |
| 2018-01-22 | $33.17 | $33.47 | $32.95 | $33.44 | $31.43 | 365,117 |
| 2018-01-19 | $32.60 | $33.35 | $32.56 | $33.25 | $31.25 | 684,558 |
| 2018-01-18 | $32.52 | $32.78 | $32.40 | $32.57 | $30.61 | 407,941 |
| 2018-01-17 | $32.15 | $32.72 | $32.13 | $32.56 | $30.60 | 467,794 |
| 2018-01-16 | $32.44 | $32.87 | $32.02 | $32.07 | $30.14 | 742,649 |
| 2018-01-12 | $31.79 | $32.30 | $31.79 | $32.26 | $30.32 | 381,885 |
| 2018-01-11 | $31.74 | $31.94 | $31.66 | $31.77 | $29.86 | 682,445 |
| 2018-01-10 | $31.58 | $31.80 | $31.17 | $31.70 | $29.79 | 742,602 |
| 2018-01-09 | $32.33 | $32.35 | $31.63 | $31.81 | $29.90 | 525,082 |
| 2018-01-08 | $31.88 | $32.70 | $31.88 | $32.08 | $30.15 | 1,569,153 |
| 2018-01-05 | $31.46 | $31.86 | $31.29 | $31.67 | $29.76 | 1,095,283 |
| 2018-01-04 | $31.69 | $31.74 | $30.91 | $31.40 | $29.51 | 1,017,130 |
| 2018-01-03 | $32.46 | $32.50 | $31.49 | $31.62 | $29.72 | 1,505,465 |
| 2018-01-02 | $32.21 | $32.51 | $31.94 | $32.50 | $30.54 | 688,481 |
| 2017-12-29 | $31.91 | $32.05 | $31.72 | $31.88 | $29.96 | 642,674 |
| 2017-12-28 | $31.88 | $31.96 | $31.65 | $31.95 | $29.97 | 582,674 |
| 2017-12-27 | $31.73 | $31.91 | $31.50 | $31.71 | $29.75 | 535,731 |
| 2017-12-26 | $31.36 | $31.90 | $31.36 | $31.78 | $29.81 | 461,827 |
| 2017-12-22 | $31.25 | $31.49 | $30.89 | $31.31 | $29.37 | 325,538 |
| 2017-12-21 | $31.32 | $31.54 | $30.94 | $31.34 | $29.40 | 278,602 |
| 2017-12-20 | $31.29 | $31.34 | $30.90 | $31.16 | $29.23 | 400,940 |
| 2017-12-19 | $30.96 | $31.32 | $30.84 | $31.03 | $29.11 | 901,420 |
| 2017-12-18 | $30.50 | $31.01 | $30.42 | $30.81 | $28.90 | 2,175,743 |
| 2017-12-15 | $29.21 | $30.51 | $29.21 | $30.44 | $28.55 | 2,010,806 |
| 2017-12-14 | $29.59 | $29.86 | $28.96 | $29.00 | $27.20 | 773,462 |
| 2017-12-13 | $29.10 | $29.77 | $29.10 | $29.56 | $27.73 | 556,983 |
| 2017-12-12 | $29.48 | $29.78 | $29.22 | $29.22 | $27.41 | 594,086 |
| 2017-12-11 | $29.65 | $29.72 | $29.27 | $29.46 | $27.63 | 578,493 |
| 2017-12-08 | $29.79 | $29.99 | $29.47 | $29.69 | $27.85 | 560,275 |
| 2017-12-07 | $29.48 | $29.89 | $29.05 | $29.49 | $27.66 | 1,060,259 |
| 2017-12-06 | $28.66 | $29.46 | $28.66 | $29.35 | $27.53 | 775,126 |
| 2017-12-05 | $29.24 | $29.34 | $27.99 | $28.57 | $26.80 | 791,216 |
| 2017-12-04 | $29.22 | $29.44 | $29.01 | $29.21 | $27.40 | 731,769 |
| 2017-12-01 | $29.02 | $29.02 | $27.94 | $28.86 | $27.07 | 1,019,985 |
| 2017-11-30 | $29.34 | $29.63 | $28.81 | $28.97 | $27.17 | 772,993 |
| 2017-11-29 | $28.48 | $29.37 | $28.48 | $29.25 | $27.44 | 867,562 |
| 2017-11-28 | $27.82 | $28.40 | $27.75 | $28.36 | $26.60 | 571,518 |
| 2017-11-27 | $28.33 | $28.51 | $27.75 | $27.80 | $26.08 | 707,029 |
| 2017-11-24 | $28.22 | $28.38 | $28.00 | $28.18 | $26.43 | 265,028 |
| 2017-11-22 | $28.45 | $28.80 | $28.04 | $28.14 | $26.40 | 689,344 |
| 2017-11-21 | $28.56 | $28.66 | $28.05 | $28.56 | $26.79 | 634,243 |
| 2017-11-20 | $28.20 | $28.83 | $28.19 | $28.73 | $26.95 | 557,466 |
| 2017-11-17 | $28.09 | $28.44 | $27.88 | $28.26 | $26.51 | 745,276 |
| 2017-11-16 | $27.93 | $28.38 | $27.76 | $27.98 | $26.25 | 615,721 |
| 2017-11-15 | $27.84 | $28.07 | $27.56 | $27.77 | $26.05 | 771,741 |
| 2017-11-14 | $27.62 | $28.06 | $27.49 | $28.04 | $26.30 | 945,614 |
| 2017-11-13 | $27.62 | $28.03 | $27.47 | $27.80 | $26.08 | 793,192 |
| 2017-11-10 | $26.92 | $27.95 | $26.81 | $27.75 | $26.03 | 1,229,957 |
| 2017-11-09 | $27.64 | $28.33 | $26.88 | $26.99 | $25.32 | 1,601,327 |
| 2017-11-08 | $25.85 | $28.19 | $25.25 | $28.02 | $26.28 | 2,299,395 |
| 2017-11-07 | $26.52 | $26.71 | $26.15 | $26.45 | $24.81 | 1,166,707 |
| 2017-11-06 | $26.63 | $26.88 | $26.43 | $26.45 | $24.81 | 657,278 |
| 2017-11-03 | $26.85 | $27.34 | $26.58 | $26.59 | $24.94 | 818,360 |
| 2017-11-02 | $27.04 | $27.27 | $26.67 | $26.80 | $25.14 | 898,210 |
| 2017-11-01 | $27.63 | $27.63 | $26.79 | $27.13 | $25.45 | 932,961 |
| 2017-10-31 | $28.38 | $28.38 | $27.28 | $27.30 | $25.61 | 1,097,933 |
| 2017-10-30 | $29.10 | $29.25 | $28.35 | $28.38 | $26.62 | 485,988 |
| 2017-10-27 | $29.13 | $29.37 | $28.82 | $29.35 | $27.53 | 611,872 |
| 2017-10-26 | $28.92 | $29.25 | $28.83 | $29.16 | $27.35 | 584,843 |
| 2017-10-25 | $28.87 | $29.04 | $28.40 | $28.85 | $27.06 | 469,971 |
| 2017-10-24 | $28.65 | $29.44 | $28.65 | $28.90 | $27.11 | 565,739 |
| 2017-10-23 | $28.81 | $29.34 | $28.49 | $28.66 | $26.88 | 838,153 |
| 2017-10-20 | $28.50 | $29.51 | $28.41 | $28.87 | $27.08 | 802,528 |
| 2017-10-19 | $27.72 | $28.07 | $27.72 | $28.06 | $26.32 | 552,802 |
| 2017-10-18 | $28.00 | $28.26 | $27.88 | $28.09 | $26.35 | 300,190 |
| 2017-10-17 | $27.91 | $28.34 | $27.79 | $27.93 | $26.20 | 485,966 |
| 2017-10-16 | $28.01 | $28.11 | $27.72 | $27.73 | $26.01 | 801,183 |
| 2017-10-13 | $27.80 | $28.07 | $27.77 | $27.97 | $26.24 | 666,360 |
| 2017-10-12 | $28.22 | $28.22 | $27.77 | $27.80 | $26.08 | 983,754 |
| 2017-10-11 | $28.60 | $28.77 | $28.18 | $28.20 | $26.45 | 852,863 |
| 2017-10-10 | $28.84 | $29.04 | $28.69 | $28.73 | $26.95 | 422,559 |
| 2017-10-09 | $29.06 | $29.24 | $28.39 | $28.70 | $26.92 | 696,493 |
| 2017-10-06 | $28.87 | $29.09 | $28.85 | $29.04 | $27.24 | 288,099 |
| 2017-10-05 | $28.94 | $29.07 | $28.77 | $29.02 | $27.22 | 684,907 |
| 2017-10-04 | $29.09 | $29.26 | $28.81 | $28.94 | $27.15 | 696,103 |
| 2017-10-03 | $29.56 | $29.62 | $28.97 | $29.05 | $27.25 | 939,546 |
| 2017-10-02 | $28.90 | $29.61 | $28.62 | $29.44 | $27.62 | 902,359 |
| 2017-09-29 | $28.94 | $29.20 | $28.61 | $28.85 | $27.06 | 851,000 |
| 2017-09-28 | $28.76 | $29.00 | $28.57 | $28.94 | $27.09 | 898,097 |
| 2017-09-27 | $28.00 | $28.96 | $27.96 | $28.90 | $27.05 | 858,562 |
| 2017-09-26 | $27.84 | $28.21 | $27.76 | $28.06 | $26.27 | 432,487 |
| 2017-09-25 | $27.59 | $27.85 | $27.48 | $27.74 | $25.97 | 556,271 |
| 2017-09-22 | $27.12 | $27.57 | $27.12 | $27.54 | $25.78 | 512,652 |
| 2017-09-21 | $27.50 | $27.62 | $27.12 | $27.23 | $25.49 | 609,570 |
| 2017-09-20 | $27.48 | $27.61 | $27.07 | $27.52 | $25.76 | 414,049 |
| 2017-09-19 | $27.22 | $27.62 | $27.21 | $27.53 | $25.77 | 552,920 |
| 2017-09-18 | $26.90 | $27.26 | $26.77 | $27.25 | $25.51 | 401,244 |
| 2017-09-15 | $26.40 | $26.89 | $26.21 | $26.85 | $25.13 | 812,476 |
| 2017-09-14 | $26.99 | $27.00 | $26.37 | $26.50 | $24.81 | 411,770 |
| 2017-09-13 | $26.83 | $27.16 | $26.54 | $27.09 | $25.36 | 539,389 |
| 2017-09-12 | $27.06 | $27.08 | $26.81 | $26.84 | $25.12 | 173,886 |
| 2017-09-11 | $26.90 | $27.17 | $26.90 | $26.95 | $25.23 | 315,426 |
| 2017-09-08 | $26.91 | $26.96 | $26.59 | $26.85 | $25.13 | 308,530 |
| 2017-09-07 | $26.81 | $27.01 | $26.65 | $26.98 | $25.26 | 456,136 |
| 2017-09-06 | $26.98 | $27.24 | $26.63 | $26.64 | $24.94 | 634,410 |
| 2017-09-05 | $26.63 | $27.04 | $26.61 | $26.80 | $25.09 | 680,882 |
| 2017-09-01 | $26.40 | $26.68 | $26.37 | $26.61 | $24.91 | 314,294 |
| 2017-08-31 | $25.75 | $26.32 | $25.73 | $26.30 | $24.62 | 470,132 |
| 2017-08-30 | $25.75 | $26.00 | $25.66 | $25.68 | $24.04 | 348,146 |
| 2017-08-29 | $25.98 | $26.34 | $25.57 | $25.82 | $24.17 | 540,059 |
| 2017-08-28 | $26.36 | $26.38 | $26.06 | $26.33 | $24.65 | 396,103 |
| 2017-08-25 | $26.19 | $26.45 | $26.10 | $26.30 | $24.62 | 324,430 |
| 2017-08-24 | $25.98 | $26.25 | $25.85 | $26.12 | $24.45 | 448,322 |
| 2017-08-23 | $25.74 | $26.02 | $25.66 | $25.73 | $24.09 | 610,751 |
| 2017-08-22 | $26.20 | $26.20 | $25.77 | $25.87 | $24.22 | 410,013 |
| 2017-08-21 | $25.76 | $26.08 | $25.61 | $25.94 | $24.28 | 613,571 |
| 2017-08-18 | $25.86 | $26.11 | $25.54 | $25.81 | $24.16 | 772,584 |
| 2017-08-17 | $26.57 | $26.60 | $26.15 | $26.16 | $24.49 | 703,592 |
| 2017-08-16 | $26.50 | $26.96 | $26.50 | $26.70 | $24.99 | 781,892 |
| 2017-08-15 | $27.01 | $27.01 | $26.08 | $26.18 | $24.51 | 857,888 |
| 2017-08-14 | $26.81 | $27.24 | $26.68 | $27.11 | $25.38 | 1,304,279 |
| 2017-08-11 | $25.75 | $26.76 | $25.29 | $26.64 | $24.94 | 1,418,514 |
| 2017-08-10 | $27.13 | $27.31 | $25.94 | $25.94 | $24.28 | 1,022,814 |
| 2017-08-09 | $28.11 | $28.18 | $25.85 | $27.06 | $25.33 | 1,660,059 |
| 2017-08-08 | $28.01 | $28.26 | $27.72 | $27.78 | $26.00 | 879,147 |
| 2017-08-07 | $27.86 | $28.21 | $27.78 | $27.87 | $26.09 | 726,047 |
| 2017-08-04 | $27.73 | $28.05 | $27.63 | $27.74 | $25.97 | 580,235 |
| 2017-08-03 | $27.88 | $28.27 | $27.63 | $27.69 | $25.92 | 401,506 |
| 2017-08-02 | $28.31 | $28.64 | $27.67 | $27.92 | $26.14 | 687,713 |
| 2017-08-01 | $28.23 | $28.46 | $27.94 | $28.44 | $26.62 | 461,888 |
| 2017-07-31 | $28.17 | $28.27 | $27.84 | $28.20 | $26.40 | 464,942 |
| 2017-07-28 | $27.90 | $28.41 | $27.86 | $28.06 | $26.27 | 403,448 |
| 2017-07-27 | $27.78 | $28.22 | $27.53 | $27.97 | $26.18 | 474,677 |
| 2017-07-26 | $27.98 | $28.05 | $27.50 | $27.79 | $26.01 | 390,148 |
| 2017-07-25 | $27.06 | $28.08 | $27.02 | $27.99 | $26.20 | 567,541 |
| 2017-07-24 | $27.28 | $27.59 | $26.75 | $26.93 | $25.21 | 462,101 |
| 2017-07-21 | $27.83 | $28.11 | $27.30 | $27.56 | $25.80 | 435,231 |
| 2017-07-20 | $27.05 | $27.67 | $26.83 | $27.66 | $25.89 | 719,514 |
| 2017-07-19 | $27.08 | $27.24 | $26.90 | $27.11 | $25.38 | 283,357 |
| 2017-07-18 | $27.17 | $27.45 | $26.96 | $27.04 | $25.31 | 395,660 |
| 2017-07-17 | $27.31 | $27.59 | $27.21 | $27.25 | $25.51 | 420,868 |
| 2017-07-14 | $27.36 | $27.39 | $27.02 | $27.32 | $25.57 | 369,937 |
| 2017-07-13 | $27.40 | $27.43 | $27.06 | $27.38 | $25.63 | 790,999 |
| 2017-07-12 | $27.19 | $27.40 | $27.09 | $27.24 | $25.50 | 402,997 |
| 2017-07-11 | $27.51 | $27.51 | $26.98 | $27.09 | $25.36 | 383,360 |
| 2017-07-10 | $27.43 | $27.58 | $27.02 | $27.46 | $25.70 | 500,240 |
| 2017-07-07 | $27.29 | $27.58 | $27.04 | $27.45 | $25.70 | 376,502 |
| 2017-07-06 | $27.46 | $27.46 | $27.00 | $27.16 | $25.42 | 500,651 |
| 2017-07-05 | $27.89 | $27.89 | $27.38 | $27.58 | $25.82 | 389,226 |
| 2017-07-03 | $28.05 | $28.23 | $27.70 | $27.85 | $26.07 | 223,446 |
| 2017-06-30 | $27.76 | $28.11 | $27.61 | $28.01 | $26.22 | 647,688 |
| 2017-06-29 | $27.16 | $27.56 | $26.95 | $27.47 | $25.71 | 927,965 |
| 2017-06-28 | $26.71 | $27.17 | $26.71 | $27.16 | $25.37 | 1,001,746 |
| 2017-06-27 | $26.60 | $26.77 | $26.48 | $26.61 | $24.86 | 528,419 |
| 2017-06-26 | $26.50 | $26.74 | $26.36 | $26.60 | $24.85 | 784,381 |
| 2017-06-23 | $26.05 | $26.40 | $26.00 | $26.37 | $24.63 | 1,312,620 |
| 2017-06-22 | $25.34 | $26.08 | $25.24 | $26.01 | $24.29 | 681,531 |
| 2017-06-21 | $25.59 | $25.84 | $25.27 | $25.33 | $23.66 | 814,292 |
| 2017-06-20 | $26.55 | $26.61 | $25.57 | $25.65 | $23.96 | 713,219 |
| 2017-06-19 | $26.66 | $26.85 | $26.49 | $26.56 | $24.81 | 1,281,391 |
| 2017-06-16 | $26.61 | $26.71 | $26.13 | $26.49 | $24.74 | 1,047,846 |
| 2017-06-15 | $26.57 | $26.90 | $26.33 | $26.88 | $25.11 | 511,951 |
| 2017-06-14 | $27.04 | $27.16 | $26.77 | $26.85 | $25.08 | 510,527 |
| 2017-06-13 | $27.00 | $27.12 | $26.72 | $27.09 | $25.30 | 413,636 |
| 2017-06-12 | $26.86 | $27.38 | $26.73 | $26.89 | $25.12 | 852,962 |
| 2017-06-09 | $26.52 | $27.08 | $26.40 | $26.86 | $25.09 | 627,762 |
| 2017-06-08 | $26.12 | $26.84 | $25.99 | $26.52 | $24.77 | 934,186 |
| 2017-06-07 | $25.90 | $26.01 | $25.72 | $25.95 | $24.24 | 643,233 |
| 2017-06-06 | $25.81 | $26.15 | $25.72 | $25.90 | $24.19 | 630,673 |
| 2017-06-05 | $26.01 | $26.21 | $25.82 | $26.05 | $24.33 | 720,005 |
| 2017-06-02 | $26.12 | $26.36 | $26.02 | $26.08 | $24.36 | 1,200,613 |
| 2017-06-01 | $26.05 | $26.11 | $25.81 | $25.95 | $24.24 | 690,977 |
| 2017-05-31 | $26.21 | $26.21 | $25.95 | $26.00 | $24.29 | 821,274 |
| 2017-05-30 | $25.99 | $26.27 | $25.80 | $26.10 | $24.38 | 518,292 |
| 2017-05-26 | $25.45 | $26.00 | $25.36 | $25.95 | $24.24 | 673,805 |
| 2017-05-25 | $25.30 | $25.55 | $25.03 | $25.36 | $23.69 | 1,296,434 |
| 2017-05-24 | $25.25 | $25.30 | $24.97 | $25.08 | $23.43 | 569,261 |
| 2017-05-23 | $25.25 | $25.27 | $24.81 | $25.25 | $23.58 | 712,921 |
| 2017-05-22 | $25.22 | $25.73 | $25.00 | $25.11 | $23.45 | 530,871 |
| 2017-05-19 | $25.05 | $25.26 | $24.39 | $25.14 | $23.48 | 1,113,582 |
| 2017-05-18 | $25.21 | $25.70 | $25.14 | $25.22 | $23.56 | 1,232,272 |
| 2017-05-17 | $25.44 | $25.72 | $24.73 | $25.20 | $23.54 | 1,715,914 |
| 2017-05-16 | $25.58 | $25.58 | $24.58 | $24.64 | $23.01 | 1,521,721 |
| 2017-05-15 | $25.02 | $25.91 | $24.97 | $25.62 | $23.93 | 1,699,543 |
| 2017-05-12 | $25.13 | $25.13 | $24.50 | $25.01 | $23.36 | 979,588 |
| 2017-05-11 | $26.04 | $26.04 | $24.62 | $25.11 | $23.45 | 1,332,199 |
| 2017-05-10 | $26.00 | $26.85 | $25.26 | $26.04 | $24.32 | 35,618 |
| 2017-05-09 | $24.08 | $24.62 | $23.89 | $24.38 | $22.77 | 1,461,112 |
| 2017-05-08 | $23.83 | $24.25 | $23.68 | $24.08 | $22.49 | 765,089 |
| 2017-05-05 | $23.91 | $23.91 | $23.45 | $23.71 | $22.15 | 1,008,139 |
| 2017-05-04 | $23.90 | $24.15 | $23.64 | $23.85 | $22.28 | 446,883 |
| 2017-05-03 | $24.00 | $24.09 | $23.64 | $23.85 | $22.28 | 384,467 |
| 2017-05-02 | $24.21 | $24.21 | $23.95 | $24.11 | $22.52 | 387,637 |
| 2017-05-01 | $24.20 | $24.20 | $23.62 | $24.02 | $22.44 | 429,868 |
| 2017-04-28 | $24.38 | $24.38 | $23.75 | $24.11 | $22.52 | 538,866 |
| 2017-04-27 | $24.60 | $24.60 | $24.13 | $24.44 | $22.83 | 489,626 |
| 2017-04-26 | $24.49 | $24.65 | $24.22 | $24.50 | $22.88 | 1,180,372 |
| 2017-04-25 | $24.52 | $24.75 | $24.31 | $24.36 | $22.75 | 490,598 |
| 2017-04-24 | $24.66 | $24.81 | $24.05 | $24.35 | $22.74 | 715,819 |
| 2017-04-21 | $24.26 | $24.55 | $24.09 | $24.18 | $22.59 | 526,339 |
| 2017-04-20 | $24.33 | $24.66 | $24.15 | $24.54 | $22.92 | 778,700 |
| 2017-04-19 | $23.96 | $24.28 | $23.96 | $24.13 | $22.54 | 532,520 |
| 2017-04-18 | $23.86 | $24.07 | $23.55 | $23.87 | $22.30 | 650,553 |
| 2017-04-17 | $23.76 | $24.14 | $23.75 | $24.06 | $22.47 | 634,442 |
| 2017-04-13 | $24.34 | $24.39 | $23.70 | $23.70 | $22.14 | 423,693 |
| 2017-04-12 | $24.40 | $24.54 | $24.27 | $24.37 | $22.76 | 392,648 |
| 2017-04-11 | $24.26 | $24.63 | $24.25 | $24.55 | $22.93 | 587,341 |
| 2017-04-10 | $24.26 | $24.59 | $24.09 | $24.30 | $22.70 | 553,660 |
| 2017-04-07 | $23.92 | $24.29 | $23.81 | $24.25 | $22.65 | 802,589 |
| 2017-04-06 | $23.82 | $24.29 | $23.73 | $24.02 | $22.44 | 664,391 |
| 2017-04-05 | $23.95 | $24.07 | $23.49 | $23.65 | $22.09 | 831,385 |
| 2017-04-04 | $24.32 | $24.45 | $23.58 | $23.79 | $22.22 | 838,106 |
| 2017-04-03 | $24.93 | $25.12 | $24.39 | $24.40 | $22.79 | 616,889 |
| 2017-03-31 | $25.33 | $25.34 | $24.90 | $24.97 | $23.32 | 732,554 |
| 2017-03-30 | $25.35 | $25.67 | $25.08 | $25.30 | $23.63 | 556,218 |
| 2017-03-29 | $25.31 | $25.80 | $25.17 | $25.67 | $23.92 | 379,427 |
| 2017-03-28 | $25.33 | $25.57 | $25.20 | $25.45 | $23.72 | 557,043 |
| 2017-03-27 | $24.62 | $25.55 | $24.58 | $25.42 | $23.69 | 869,795 |
| 2017-03-24 | $24.81 | $25.09 | $24.53 | $24.92 | $23.22 | 383,308 |
| 2017-03-23 | $24.49 | $25.03 | $24.49 | $24.83 | $23.14 | 383,663 |
| 2017-03-22 | $24.33 | $24.47 | $24.03 | $24.42 | $22.76 | 437,047 |
| 2017-03-21 | $25.41 | $25.42 | $24.31 | $24.57 | $22.90 | 614,442 |
| 2017-03-20 | $25.43 | $25.49 | $25.10 | $25.36 | $23.63 | 480,273 |
| 2017-03-17 | $25.36 | $25.49 | $25.17 | $25.44 | $23.71 | 1,073,033 |
| 2017-03-16 | $25.17 | $25.31 | $24.97 | $25.15 | $23.44 | 699,746 |
| 2017-03-15 | $25.03 | $25.25 | $24.80 | $25.15 | $23.44 | 695,501 |
| 2017-03-14 | $25.15 | $25.22 | $24.85 | $24.90 | $23.20 | 723,076 |
| 2017-03-13 | $25.25 | $25.37 | $24.79 | $25.02 | $23.31 | 752,924 |
| 2017-03-10 | $25.39 | $25.54 | $25.15 | $25.19 | $23.47 | 869,241 |
| 2017-03-09 | $25.41 | $25.55 | $25.08 | $25.11 | $23.40 | 431,355 |
| 2017-03-08 | $25.39 | $25.67 | $24.92 | $25.46 | $23.72 | 492,145 |
| 2017-03-07 | $25.47 | $25.69 | $25.17 | $25.29 | $23.57 | 379,612 |
| 2017-03-06 | $25.37 | $25.66 | $25.12 | $25.60 | $23.86 | 551,789 |
| 2017-03-03 | $26.20 | $26.38 | $25.18 | $25.39 | $23.66 | 1,000,708 |
| 2017-03-02 | $25.50 | $26.41 | $25.50 | $26.26 | $24.47 | 983,970 |
| 2017-03-01 | $25.37 | $25.72 | $25.22 | $25.64 | $23.89 | 1,104,595 |
| 2017-02-28 | $25.48 | $25.59 | $24.98 | $25.17 | $23.45 | 1,050,486 |
| 2017-02-27 | $25.26 | $25.63 | $25.06 | $25.61 | $23.86 | 1,010,301 |
| 2017-02-24 | $24.75 | $25.39 | $24.65 | $25.19 | $23.47 | 761,797 |
| 2017-02-23 | $24.80 | $26.19 | $24.80 | $24.98 | $23.28 | 1,465,461 |
| 2017-02-22 | $24.73 | $25.33 | $24.26 | $25.25 | $23.53 | 1,254,892 |
| 2017-02-21 | $23.63 | $24.08 | $23.50 | $24.06 | $22.42 | 1,129,736 |
| 2017-02-17 | $23.67 | $23.79 | $23.39 | $23.72 | $22.10 | 919,859 |
| 2017-02-16 | $23.91 | $24.00 | $23.39 | $23.69 | $22.08 | 957,215 |
| 2017-02-15 | $23.46 | $23.83 | $23.34 | $23.82 | $22.20 | 684,836 |
| 2017-02-14 | $23.46 | $23.92 | $23.46 | $23.66 | $22.05 | 822,684 |
| 2017-02-13 | $23.80 | $24.00 | $23.44 | $23.54 | $21.94 | 879,997 |
| 2017-02-10 | $23.55 | $23.98 | $23.41 | $23.80 | $22.18 | 741,313 |
| 2017-02-09 | $22.91 | $23.28 | $22.83 | $23.14 | $21.56 | 631,676 |
| 2017-02-08 | $22.26 | $22.91 | $22.10 | $22.87 | $21.31 | 1,599,831 |
| 2017-02-07 | $22.96 | $23.04 | $22.14 | $22.26 | $20.74 | 2,572,686 |
| 2017-02-06 | $21.14 | $21.29 | $20.94 | $21.02 | $19.59 | 1,379,041 |
| 2017-02-03 | $22.36 | $22.36 | $21.18 | $21.23 | $19.78 | 2,824,134 |
| 2017-02-02 | $23.10 | $23.33 | $22.62 | $23.03 | $21.46 | 975,386 |
| 2017-02-01 | $23.47 | $23.47 | $23.00 | $23.19 | $21.61 | 751,005 |
| 2017-01-31 | $22.65 | $23.50 | $22.35 | $23.49 | $21.89 | 933,102 |
| 2017-01-30 | $23.64 | $23.64 | $22.94 | $23.07 | $21.50 | 1,088,811 |
| 2017-01-27 | $23.74 | $23.93 | $23.27 | $23.82 | $22.20 | 1,488,690 |
| 2017-01-26 | $24.00 | $24.21 | $23.66 | $23.73 | $22.11 | 498,374 |
| 2017-01-25 | $24.00 | $24.23 | $23.86 | $24.05 | $22.41 | 774,559 |
| 2017-01-24 | $23.40 | $24.00 | $23.40 | $23.93 | $22.30 | 570,807 |
| 2017-01-23 | $23.18 | $23.57 | $23.10 | $23.39 | $21.80 | 596,777 |
| 2017-01-20 | $22.95 | $23.33 | $22.95 | $23.27 | $21.68 | 672,369 |
| 2017-01-19 | $23.38 | $23.46 | $22.79 | $22.92 | $21.36 | 1,405,394 |
| 2017-01-18 | $23.46 | $23.50 | $22.83 | $23.36 | $21.77 | 1,502,394 |
| 2017-01-17 | $22.70 | $23.58 | $22.70 | $23.46 | $21.86 | 1,281,790 |
| 2017-01-13 | $21.71 | $22.77 | $21.71 | $22.70 | $21.15 | 1,202,611 |
| 2017-01-12 | $21.60 | $21.75 | $21.22 | $21.58 | $20.11 | 780,559 |
| 2017-01-11 | $22.08 | $22.11 | $21.70 | $21.75 | $20.27 | 511,822 |
| 2017-01-10 | $21.78 | $22.48 | $21.78 | $22.16 | $20.65 | 643,795 |
| 2017-01-09 | $22.14 | $22.29 | $21.82 | $21.85 | $20.36 | 578,803 |
| 2017-01-06 | $22.30 | $22.40 | $22.08 | $22.26 | $20.74 | 659,359 |
| 2017-01-05 | $22.28 | $22.39 | $21.94 | $22.20 | $20.69 | 789,339 |
| 2017-01-04 | $22.11 | $22.80 | $22.07 | $22.76 | $21.21 | 1,500,124 |
| 2017-01-03 | $22.13 | $22.48 | $21.84 | $21.90 | $20.41 | 1,217,606 |
| 2016-12-30 | $21.97 | $22.10 | $21.74 | $21.95 | $20.45 | 742,482 |
| 2016-12-29 | $21.93 | $22.23 | $21.93 | $22.02 | $20.52 | 538,085 |
| 2016-12-28 | $22.00 | $22.06 | $21.74 | $21.90 | $20.41 | 829,133 |
| 2016-12-27 | $21.93 | $22.19 | $21.93 | $21.96 | $20.41 | 448,860 |
| 2016-12-23 | $21.89 | $22.10 | $21.82 | $21.91 | $20.36 | 713,232 |
| 2016-12-22 | $22.65 | $22.65 | $21.86 | $21.88 | $20.33 | 1,075,388 |
| 2016-12-21 | $22.72 | $22.85 | $22.34 | $22.67 | $21.07 | 488,124 |
| 2016-12-20 | $22.42 | $22.89 | $22.14 | $22.65 | $21.05 | 953,190 |
| 2016-12-19 | $22.41 | $22.76 | $22.18 | $22.36 | $20.78 | 1,245,051 |
| 2016-12-16 | $22.88 | $22.98 | $22.12 | $22.34 | $20.76 | 1,808,597 |
| 2016-12-15 | $23.33 | $23.42 | $22.77 | $22.89 | $21.27 | 770,568 |
| 2016-12-14 | $23.86 | $24.04 | $23.12 | $23.26 | $21.62 | 1,121,529 |
| 2016-12-13 | $24.59 | $24.73 | $23.82 | $23.84 | $22.15 | 1,045,253 |
| 2016-12-12 | $24.47 | $24.74 | $24.42 | $24.52 | $22.79 | 731,376 |
| 2016-12-09 | $25.12 | $25.21 | $24.80 | $24.90 | $23.14 | 776,787 |
| 2016-12-08 | $24.57 | $25.22 | $24.50 | $25.10 | $23.33 | 1,199,838 |
| 2016-12-07 | $23.39 | $24.69 | $23.34 | $24.42 | $22.69 | 1,480,534 |
| 2016-12-06 | $23.18 | $23.49 | $22.78 | $23.39 | $21.74 | 1,093,936 |
| 2016-12-05 | $22.62 | $23.36 | $22.57 | $23.17 | $21.53 | 1,427,882 |
| 2016-12-02 | $22.54 | $22.64 | $22.38 | $22.44 | $20.85 | 659,594 |
| 2016-12-01 | $22.74 | $23.24 | $22.53 | $22.63 | $21.03 | 1,046,089 |
| 2016-11-30 | $23.23 | $23.44 | $22.36 | $22.53 | $20.94 | 1,496,560 |
| 2016-11-29 | $24.61 | $24.61 | $23.20 | $23.23 | $21.59 | 1,220,447 |
| 2016-11-28 | $24.89 | $25.00 | $24.39 | $24.64 | $22.90 | 611,703 |
| 2016-11-25 | $25.13 | $25.31 | $24.94 | $25.05 | $23.28 | 231,728 |
| 2016-11-23 | $24.65 | $24.95 | $24.55 | $24.95 | $23.19 | 503,903 |
| 2016-11-22 | $24.28 | $24.79 | $24.28 | $24.74 | $22.99 | 817,207 |
| 2016-11-21 | $23.73 | $24.23 | $23.73 | $24.23 | $22.52 | 945,615 |
| 2016-11-18 | $23.76 | $23.94 | $23.39 | $23.88 | $22.19 | 665,148 |
| 2016-11-17 | $23.63 | $23.91 | $23.41 | $23.86 | $22.17 | 569,497 |
| 2016-11-16 | $23.64 | $23.74 | $23.36 | $23.65 | $21.98 | 605,012 |
| 2016-11-15 | $24.02 | $24.14 | $23.26 | $23.60 | $21.93 | 682,200 |
| 2016-11-14 | $23.50 | $24.52 | $23.43 | $24.20 | $22.49 | 1,618,152 |
| 2016-11-11 | $22.59 | $23.72 | $22.46 | $23.25 | $21.61 | 1,372,063 |
| 2016-11-10 | $22.08 | $22.79 | $22.05 | $22.70 | $21.09 | 1,043,981 |
| 2016-11-09 | $21.35 | $21.98 | $21.01 | $21.78 | $20.24 | 1,048,252 |
| 2016-11-08 | $21.72 | $21.86 | $21.42 | $21.73 | $20.19 | 564,559 |
| 2016-11-07 | $21.77 | $21.97 | $21.58 | $21.74 | $20.20 | 1,213,076 |
| 2016-11-04 | $21.34 | $21.86 | $21.19 | $21.37 | $19.86 | 724,060 |
| 2016-11-03 | $21.36 | $21.38 | $21.12 | $21.19 | $19.69 | 506,347 |
| 2016-11-02 | $21.44 | $21.98 | $21.17 | $21.27 | $19.77 | 1,083,995 |
| 2016-11-01 | $21.33 | $21.55 | $20.98 | $21.11 | $19.62 | 583,212 |
| 2016-10-31 | $21.44 | $21.44 | $21.08 | $21.35 | $19.84 | 683,515 |
| 2016-10-28 | $20.79 | $21.45 | $20.79 | $21.39 | $19.88 | 1,107,566 |
| 2016-10-27 | $21.00 | $21.16 | $20.69 | $20.77 | $19.30 | 1,026,284 |
| 2016-10-26 | $20.87 | $21.40 | $20.87 | $20.97 | $19.49 | 721,106 |
| 2016-10-25 | $20.63 | $21.06 | $20.58 | $20.94 | $19.46 | 881,469 |
| 2016-10-24 | $21.10 | $21.36 | $20.86 | $20.94 | $19.46 | 778,646 |
| 2016-10-21 | $20.87 | $21.09 | $20.83 | $20.97 | $19.49 | 735,966 |
| 2016-10-20 | $21.49 | $21.59 | $20.92 | $21.17 | $19.67 | 1,353,331 |
| 2016-10-19 | $21.08 | $21.79 | $21.08 | $21.48 | $19.96 | 1,795,730 |
| 2016-10-18 | $20.66 | $22.56 | $20.61 | $21.26 | $19.76 | 3,289,588 |
| 2016-10-17 | $22.50 | $22.53 | $22.01 | $22.04 | $20.48 | 1,381,799 |
| 2016-10-14 | $22.51 | $22.67 | $22.42 | $22.56 | $20.96 | 1,142,849 |
| 2016-10-13 | $22.45 | $22.60 | $22.30 | $22.43 | $20.84 | 624,320 |
| 2016-10-12 | $22.62 | $22.91 | $22.55 | $22.80 | $21.19 | 423,784 |
| 2016-10-11 | $23.15 | $23.21 | $22.58 | $22.71 | $21.10 | 342,121 |
| 2016-10-10 | $22.83 | $23.27 | $22.74 | $23.19 | $21.55 | 928,593 |
| 2016-10-07 | $22.90 | $23.11 | $22.63 | $22.71 | $21.10 | 652,381 |
| 2016-10-06 | $22.74 | $22.88 | $22.52 | $22.75 | $21.14 | 408,431 |
| 2016-10-05 | $23.10 | $23.13 | $22.73 | $22.73 | $21.12 | 930,729 |
| 2016-10-04 | $22.88 | $23.19 | $22.73 | $23.05 | $21.42 | 660,397 |
| 2016-10-03 | $22.98 | $23.05 | $22.73 | $22.92 | $21.30 | 652,788 |
| 2016-09-30 | $22.70 | $23.13 | $22.61 | $23.03 | $21.40 | 583,796 |
| 2016-09-29 | $22.87 | $23.34 | $22.51 | $22.52 | $20.93 | 302,250 |
| 2016-09-28 | $23.09 | $23.33 | $22.89 | $23.00 | $21.32 | 365,987 |
| 2016-09-27 | $22.77 | $23.32 | $22.60 | $23.17 | $21.47 | 670,086 |
| 2016-09-26 | $23.18 | $23.25 | $22.70 | $22.75 | $21.09 | 1,527,770 |
| 2016-09-23 | $23.41 | $23.68 | $23.36 | $23.39 | $21.68 | 516,280 |
| 2016-09-22 | $23.24 | $23.53 | $22.99 | $23.51 | $21.79 | 643,404 |
| 2016-09-21 | $22.94 | $23.14 | $22.65 | $23.12 | $21.43 | 600,082 |
| 2016-09-20 | $22.81 | $23.32 | $22.60 | $22.82 | $21.15 | 769,944 |
| 2016-09-19 | $22.35 | $23.00 | $22.35 | $22.65 | $20.99 | 970,689 |
| 2016-09-16 | $22.24 | $22.37 | $22.09 | $22.31 | $20.68 | 969,704 |
| 2016-09-15 | $21.67 | $22.34 | $21.54 | $22.29 | $20.66 | 570,806 |
| 2016-09-14 | $22.14 | $22.25 | $21.77 | $21.86 | $20.26 | 482,207 |
| 2016-09-13 | $22.59 | $22.70 | $22.07 | $22.20 | $20.58 | 549,558 |
| 2016-09-12 | $22.45 | $22.80 | $22.12 | $22.67 | $21.01 | 886,910 |
| 2016-09-09 | $22.79 | $22.93 | $22.53 | $22.54 | $20.89 | 770,000 |
| 2016-09-08 | $23.05 | $23.16 | $22.85 | $22.96 | $21.28 | 531,246 |
| 2016-09-07 | $23.03 | $23.24 | $22.83 | $23.20 | $21.50 | 598,349 |
| 2016-09-06 | $23.39 | $23.46 | $22.44 | $22.97 | $21.29 | 1,027,301 |
| 2016-09-02 | $23.38 | $23.53 | $23.01 | $23.31 | $21.60 | 624,631 |
| 2016-09-01 | $23.85 | $23.94 | $23.30 | $23.31 | $21.60 | 1,283,440 |
| 2016-08-31 | $23.75 | $24.01 | $23.53 | $23.91 | $22.16 | 708,877 |
| 2016-08-30 | $24.34 | $24.37 | $23.70 | $23.83 | $22.09 | 655,269 |
| 2016-08-29 | $24.79 | $24.79 | $24.52 | $24.56 | $22.76 | 318,079 |
| 2016-08-26 | $24.70 | $24.95 | $24.39 | $24.66 | $22.86 | 475,164 |
| 2016-08-25 | $25.00 | $25.16 | $24.48 | $24.71 | $22.90 | 486,531 |
| 2016-08-24 | $25.04 | $25.17 | $24.91 | $25.14 | $23.30 | 571,925 |
| 2016-08-23 | $25.04 | $25.14 | $24.91 | $25.11 | $23.27 | 510,405 |
| 2016-08-22 | $25.18 | $25.26 | $24.80 | $24.91 | $23.09 | 704,109 |
| 2016-08-19 | $24.51 | $25.54 | $24.43 | $25.21 | $23.37 | 1,314,796 |
| 2016-08-18 | $24.43 | $24.60 | $24.18 | $24.52 | $22.73 | 1,012,533 |
| 2016-08-17 | $24.38 | $24.58 | $24.07 | $24.17 | $22.40 | 721,803 |
| 2016-08-16 | $24.61 | $24.79 | $24.26 | $24.45 | $22.66 | 905,011 |
| 2016-08-15 | $23.98 | $24.42 | $23.98 | $24.17 | $22.40 | 677,744 |
| 2016-08-12 | $23.50 | $23.92 | $23.50 | $23.90 | $22.15 | 651,885 |
| 2016-08-11 | $23.50 | $24.13 | $23.49 | $23.96 | $22.21 | 705,413 |
| 2016-08-10 | $23.08 | $23.51 | $23.05 | $23.26 | $21.56 | 633,081 |
| 2016-08-09 | $23.63 | $23.63 | $23.09 | $23.11 | $21.42 | 630,352 |
| 2016-08-08 | $23.86 | $24.08 | $23.51 | $23.61 | $21.88 | 441,429 |
| 2016-08-05 | $23.62 | $24.01 | $23.51 | $23.80 | $22.06 | 794,116 |
| 2016-08-04 | $23.68 | $23.95 | $23.38 | $23.42 | $21.71 | 548,306 |
| 2016-08-03 | $23.14 | $23.73 | $22.86 | $23.59 | $21.86 | 1,140,709 |
| 2016-08-02 | $24.36 | $24.50 | $23.52 | $23.61 | $21.88 | 894,245 |
| 2016-08-01 | $24.40 | $24.72 | $23.92 | $24.39 | $22.61 | 762,326 |
| 2016-07-29 | $24.46 | $24.70 | $24.03 | $24.49 | $22.70 | 1,191,342 |
| 2016-07-28 | $24.68 | $24.70 | $24.00 | $24.48 | $22.69 | 1,795,525 |
| 2016-07-27 | $24.39 | $25.03 | $24.34 | $24.79 | $22.98 | 2,087,714 |
| 2016-07-26 | $22.18 | $24.62 | $22.11 | $24.33 | $22.55 | 2,808,560 |
| 2016-07-25 | $22.26 | $22.37 | $22.12 | $22.29 | $20.66 | 1,702,557 |
| 2016-07-22 | $22.42 | $22.50 | $22.08 | $22.21 | $20.58 | 1,447,076 |
| 2016-07-21 | $23.01 | $23.17 | $22.77 | $22.85 | $21.18 | 1,087,385 |
| 2016-07-20 | $23.12 | $23.44 | $22.92 | $23.00 | $21.32 | 1,131,666 |
| 2016-07-19 | $23.10 | $23.18 | $22.84 | $22.94 | $21.26 | 707,609 |
| 2016-07-18 | $23.12 | $23.30 | $22.90 | $23.10 | $21.41 | 794,673 |
| 2016-07-15 | $22.87 | $23.20 | $22.86 | $23.12 | $21.43 | 756,164 |
| 2016-07-14 | $23.10 | $23.10 | $22.78 | $22.81 | $21.14 | 1,584,497 |
| 2016-07-13 | $23.19 | $23.38 | $22.74 | $22.92 | $21.24 | 1,269,444 |
| 2016-07-12 | $22.56 | $23.18 | $22.42 | $23.05 | $21.36 | 1,175,291 |
| 2016-07-11 | $22.33 | $22.63 | $22.09 | $22.40 | $20.76 | 1,434,606 |
| 2016-07-08 | $21.58 | $22.41 | $21.58 | $22.27 | $20.64 | 1,664,745 |
| 2016-07-07 | $20.55 | $21.52 | $20.55 | $21.38 | $19.82 | 1,792,716 |
| 2016-07-06 | $19.83 | $20.29 | $19.71 | $20.24 | $18.76 | 987,293 |
| 2016-07-05 | $20.50 | $20.54 | $19.81 | $19.94 | $18.48 | 476,103 |
| 2016-07-01 | $20.34 | $20.77 | $20.30 | $20.62 | $19.11 | 896,730 |
| 2016-06-30 | $20.15 | $20.33 | $19.78 | $20.32 | $18.83 | 1,525,771 |
| 2016-06-29 | $19.24 | $20.16 | $19.20 | $20.07 | $18.60 | 1,278,262 |
| 2016-06-28 | $19.23 | $19.50 | $18.86 | $19.08 | $17.63 | 1,294,130 |
| 2016-06-27 | $19.87 | $19.87 | $18.51 | $18.98 | $17.54 | 1,732,355 |
| 2016-06-24 | $19.94 | $20.42 | $19.76 | $20.15 | $18.62 | 4,944,258 |
| 2016-06-23 | $20.62 | $20.70 | $20.33 | $20.61 | $19.04 | 887,762 |
| 2016-06-22 | $20.48 | $20.66 | $20.32 | $20.37 | $18.82 | 589,392 |
| 2016-06-21 | $20.46 | $20.76 | $20.34 | $20.50 | $18.94 | 1,407,267 |
| 2016-06-20 | $20.28 | $21.19 | $20.28 | $20.47 | $18.92 | 2,169,744 |
| 2016-06-17 | $19.55 | $20.48 | $19.40 | $20.25 | $18.71 | 2,060,071 |
| 2016-06-16 | $19.64 | $19.64 | $19.06 | $19.50 | $18.02 | 1,268,828 |
| 2016-06-15 | $19.23 | $19.85 | $19.20 | $19.74 | $18.24 | 1,271,926 |
| 2016-06-14 | $19.04 | $19.27 | $18.80 | $19.23 | $17.77 | 909,561 |
| 2016-06-13 | $19.44 | $19.46 | $19.06 | $19.13 | $17.68 | 851,704 |
| 2016-06-10 | $19.87 | $19.92 | $19.42 | $19.53 | $18.05 | 1,089,036 |
| 2016-06-09 | $19.51 | $20.13 | $19.38 | $20.05 | $18.53 | 1,513,987 |
| 2016-06-08 | $19.12 | $19.77 | $19.09 | $19.70 | $18.20 | 1,151,332 |
| 2016-06-07 | $18.90 | $19.15 | $18.69 | $19.12 | $17.67 | 624,954 |
| 2016-06-06 | $18.88 | $18.97 | $18.64 | $18.89 | $17.46 | 655,827 |
| 2016-06-03 | $18.86 | $18.95 | $18.63 | $18.89 | $17.46 | 987,831 |
| 2016-06-02 | $18.48 | $18.93 | $18.44 | $18.86 | $17.43 | 729,654 |
| 2016-06-01 | $18.08 | $18.63 | $18.06 | $18.48 | $17.08 | 664,189 |
| 2016-05-31 | $18.04 | $18.33 | $17.99 | $18.21 | $16.83 | 842,317 |
| 2016-05-27 | $17.60 | $18.23 | $17.53 | $18.02 | $16.65 | 917,901 |
| 2016-05-26 | $17.49 | $17.72 | $17.34 | $17.64 | $16.30 | 695,809 |
| 2016-05-25 | $17.44 | $17.57 | $17.29 | $17.40 | $16.08 | 972,918 |
| 2016-05-24 | $17.37 | $17.64 | $17.22 | $17.42 | $16.10 | 920,376 |
| 2016-05-23 | $17.38 | $17.58 | $17.23 | $17.36 | $16.04 | 1,036,696 |
| 2016-05-20 | $17.00 | $17.45 | $16.88 | $17.35 | $16.03 | 869,802 |
| 2016-05-19 | $16.71 | $17.19 | $16.65 | $16.97 | $15.68 | 661,535 |
| 2016-05-18 | $17.00 | $17.18 | $16.64 | $16.73 | $15.46 | 721,997 |
| 2016-05-17 | $17.23 | $17.39 | $16.92 | $17.06 | $15.76 | 1,044,962 |
| 2016-05-16 | $17.38 | $17.43 | $17.05 | $17.21 | $15.90 | 908,601 |
| 2016-05-13 | $17.71 | $17.98 | $17.31 | $17.36 | $16.04 | 903,147 |
| 2016-05-12 | $18.16 | $18.32 | $17.84 | $17.89 | $16.53 | 1,011,108 |
| 2016-05-11 | $19.17 | $19.17 | $18.14 | $18.16 | $16.78 | 1,235,812 |
| 2016-05-10 | $19.23 | $19.42 | $19.11 | $19.33 | $17.86 | 677,833 |
| 2016-05-09 | $18.96 | $19.49 | $18.96 | $19.26 | $17.80 | 1,037,406 |
| 2016-05-06 | $18.83 | $19.00 | $18.51 | $18.92 | $17.48 | 899,913 |
| 2016-05-05 | $18.92 | $19.09 | $18.67 | $18.94 | $17.50 | 1,163,783 |
| 2016-05-04 | $19.03 | $19.15 | $18.53 | $18.93 | $17.49 | 1,679,304 |
| 2016-05-03 | $20.07 | $20.70 | $18.97 | $19.10 | $17.65 | 1,788,102 |
| 2016-05-02 | $19.00 | $19.12 | $18.66 | $18.93 | $17.49 | 1,069,701 |
| 2016-04-29 | $18.93 | $19.16 | $18.56 | $18.95 | $17.51 | 772,065 |
| 2016-04-28 | $19.03 | $19.39 | $18.92 | $18.95 | $17.51 | 706,084 |
| 2016-04-27 | $18.48 | $19.28 | $18.48 | $19.12 | $17.67 | 694,081 |
| 2016-04-26 | $19.21 | $19.59 | $19.20 | $19.56 | $18.07 | 1,053,197 |
| 2016-04-25 | $19.40 | $19.40 | $19.01 | $19.18 | $17.72 | 1,165,851 |
| 2016-04-22 | $19.31 | $19.86 | $19.24 | $19.40 | $17.93 | 1,054,087 |
| 2016-04-21 | $19.04 | $19.43 | $18.80 | $19.25 | $17.79 | 634,795 |
| 2016-04-20 | $18.82 | $19.00 | $18.75 | $18.94 | $17.50 | 817,965 |
| 2016-04-19 | $18.85 | $19.10 | $18.76 | $18.82 | $17.39 | 711,908 |
| 2016-04-18 | $18.46 | $18.79 | $18.29 | $18.78 | $17.35 | 826,139 |
| 2016-04-15 | $17.99 | $18.72 | $17.95 | $18.50 | $17.10 | 920,032 |
| 2016-04-14 | $17.83 | $18.23 | $17.54 | $18.04 | $16.67 | 965,513 |
| 2016-04-13 | $17.40 | $17.80 | $17.36 | $17.79 | $16.44 | 1,001,474 |
| 2016-04-12 | $16.69 | $17.44 | $16.66 | $17.30 | $15.99 | 848,016 |
| 2016-04-11 | $16.81 | $17.00 | $16.57 | $16.59 | $15.33 | 495,575 |
| 2016-04-08 | $17.12 | $17.12 | $16.44 | $16.67 | $15.40 | 468,124 |
| 2016-04-07 | $17.31 | $17.55 | $16.97 | $17.08 | $15.78 | 698,513 |
| 2016-04-06 | $17.33 | $17.49 | $17.05 | $17.39 | $16.07 | 467,204 |
| 2016-04-05 | $17.39 | $17.51 | $17.10 | $17.34 | $16.02 | 695,512 |
| 2016-04-04 | $17.89 | $18.07 | $17.46 | $17.47 | $16.14 | 1,146,009 |
| 2016-04-01 | $18.35 | $18.40 | $17.84 | $17.88 | $16.52 | 874,918 |
| 2016-03-31 | $18.21 | $18.54 | $18.21 | $18.42 | $17.02 | 751,959 |
| 2016-03-30 | $18.28 | $18.59 | $18.20 | $18.21 | $16.83 | 552,051 |
| 2016-03-29 | $17.97 | $18.29 | $17.77 | $18.29 | $16.85 | 903,109 |
| 2016-03-28 | $17.79 | $18.21 | $17.79 | $17.97 | $16.55 | 476,465 |
| 2016-03-24 | $17.75 | $17.90 | $17.35 | $17.72 | $16.32 | 832,911 |
| 2016-03-23 | $18.34 | $18.38 | $17.81 | $17.81 | $16.40 | 737,942 |
| 2016-03-22 | $18.62 | $18.78 | $18.24 | $18.48 | $17.02 | 461,081 |
| 2016-03-21 | $19.07 | $19.22 | $18.64 | $18.70 | $17.22 | 459,828 |
| 2016-03-18 | $18.98 | $19.37 | $18.83 | $19.07 | $17.56 | 1,189,012 |
| 2016-03-17 | $18.20 | $18.91 | $18.16 | $18.84 | $17.35 | 752,025 |
| 2016-03-16 | $18.68 | $18.68 | $17.98 | $18.20 | $16.76 | 914,787 |
| 2016-03-15 | $18.63 | $18.87 | $18.53 | $18.80 | $17.32 | 1,111,234 |
| 2016-03-14 | $19.11 | $19.27 | $18.62 | $18.70 | $17.22 | 618,671 |
| 2016-03-11 | $18.97 | $19.28 | $18.92 | $19.15 | $17.64 | 611,608 |
| 2016-03-10 | $18.91 | $19.06 | $18.54 | $18.73 | $17.25 | 440,378 |
| 2016-03-09 | $18.94 | $19.23 | $18.74 | $18.88 | $17.39 | 903,149 |
| 2016-03-08 | $19.42 | $19.52 | $18.79 | $18.85 | $17.36 | 1,117,925 |
| 2016-03-07 | $19.55 | $19.93 | $19.39 | $19.52 | $17.98 | 974,587 |
| 2016-03-04 | $19.95 | $20.23 | $19.55 | $19.64 | $18.09 | 860,595 |
| 2016-03-03 | $19.92 | $20.13 | $19.71 | $19.98 | $18.40 | 1,113,863 |
| 2016-03-02 | $19.40 | $19.99 | $19.30 | $19.96 | $18.38 | 1,150,486 |
| 2016-03-01 | $18.99 | $19.54 | $18.83 | $19.48 | $17.94 | 1,265,111 |
| 2016-02-29 | $18.61 | $19.63 | $18.60 | $18.93 | $17.44 | 1,520,423 |
| 2016-02-26 | $19.09 | $19.54 | $18.48 | $18.61 | $17.14 | 1,796,695 |
| 2016-02-25 | $17.59 | $19.00 | $17.46 | $18.99 | $17.49 | 1,674,068 |
| 2016-02-24 | $16.65 | $17.59 | $16.54 | $17.50 | $16.12 | 1,114,577 |
| 2016-02-23 | $17.26 | $17.88 | $16.54 | $16.77 | $15.45 | 1,965,151 |
| 2016-02-22 | $17.46 | $17.72 | $17.31 | $17.53 | $16.15 | 782,074 |
| 2016-02-19 | $17.41 | $17.41 | $16.90 | $17.28 | $15.92 | 739,631 |
| 2016-02-18 | $17.60 | $17.71 | $17.36 | $17.50 | $16.12 | 621,071 |
| 2016-02-17 | $17.10 | $17.81 | $17.10 | $17.61 | $16.22 | 1,032,578 |
| 2016-02-16 | $16.87 | $17.01 | $16.52 | $16.87 | $15.54 | 1,166,991 |
| 2016-02-12 | $16.34 | $16.77 | $16.12 | $16.69 | $15.37 | 534,294 |
| 2016-02-11 | $16.15 | $16.45 | $15.88 | $16.14 | $14.87 | 513,415 |
| 2016-02-10 | $16.63 | $16.89 | $16.50 | $16.51 | $15.21 | 488,887 |
| 2016-02-09 | $16.41 | $16.73 | $16.37 | $16.50 | $15.20 | 621,618 |
| 2016-02-08 | $16.57 | $16.70 | $16.19 | $16.58 | $15.27 | 897,141 |
| 2016-02-05 | $17.07 | $17.10 | $16.71 | $16.78 | $15.45 | 1,104,260 |
| 2016-02-04 | $17.49 | $17.73 | $17.17 | $17.44 | $16.06 | 1,562,311 |
| 2016-02-03 | $17.33 | $17.72 | $16.93 | $17.61 | $16.22 | 1,420,709 |
| 2016-02-02 | $17.08 | $17.33 | $16.91 | $17.18 | $15.82 | 801,457 |
| 2016-02-01 | $16.80 | $17.41 | $16.53 | $17.20 | $15.84 | 1,147,059 |
| 2016-01-29 | $16.38 | $16.92 | $16.38 | $16.91 | $15.57 | 1,080,947 |
| 2016-01-28 | $16.07 | $16.35 | $15.85 | $16.30 | $15.01 | 862,813 |
| 2016-01-27 | $16.12 | $16.28 | $15.73 | $15.78 | $14.53 | 908,829 |
| 2016-01-26 | $15.87 | $16.38 | $15.82 | $16.20 | $14.92 | 1,037,223 |
| 2016-01-25 | $15.96 | $16.02 | $15.61 | $15.74 | $14.50 | 800,861 |
| 2016-01-22 | $15.75 | $16.09 | $15.62 | $16.04 | $14.77 | 1,137,357 |
| 2016-01-21 | $15.33 | $15.74 | $15.01 | $15.64 | $14.40 | 1,710,766 |
| 2016-01-20 | $14.94 | $15.58 | $14.74 | $15.41 | $14.19 | 2,053,756 |
| 2016-01-19 | $15.57 | $15.59 | $15.01 | $15.23 | $14.03 | 1,350,637 |
| 2016-01-15 | $15.08 | $15.50 | $14.90 | $15.42 | $14.20 | 1,405,758 |
| 2016-01-14 | $15.34 | $15.64 | $14.93 | $15.54 | $14.31 | 1,157,898 |
| 2016-01-13 | $15.85 | $15.96 | $15.21 | $15.28 | $14.07 | 1,092,161 |
| 2016-01-12 | $15.85 | $16.12 | $15.46 | $15.76 | $14.52 | 846,181 |
| 2016-01-11 | $15.65 | $15.78 | $15.20 | $15.61 | $14.38 | 873,515 |
| 2016-01-08 | $16.44 | $16.48 | $15.70 | $15.73 | $14.49 | 1,528,331 |
| 2016-01-07 | $16.14 | $16.68 | $16.11 | $16.41 | $15.11 | 981,843 |
| 2016-01-06 | $16.59 | $16.90 | $16.31 | $16.45 | $15.15 | 942,499 |
| 2016-01-05 | $16.91 | $17.02 | $16.55 | $16.89 | $15.56 | 1,185,064 |
| 2016-01-04 | $16.34 | $16.61 | $16.10 | $16.59 | $15.28 | 1,340,547 |
| 2015-12-31 | $17.10 | $17.25 | $16.70 | $16.71 | $15.39 | 816,701 |
| 2015-12-30 | $17.27 | $17.42 | $17.12 | $17.19 | $15.83 | 525,290 |
| 2015-12-29 | $17.54 | $17.80 | $17.25 | $17.38 | $15.95 | 688,311 |
| 2015-12-28 | $17.54 | $17.57 | $17.26 | $17.45 | $16.02 | 737,156 |
| 2015-12-24 | $17.72 | $17.81 | $17.49 | $17.63 | $16.18 | 356,282 |
| 2015-12-23 | $17.57 | $17.92 | $17.48 | $17.73 | $16.27 | 1,014,657 |
| 2015-12-22 | $16.95 | $17.40 | $16.83 | $17.36 | $15.93 | 769,241 |
| 2015-12-21 | $16.99 | $17.13 | $16.72 | $16.84 | $15.46 | 728,382 |
| 2015-12-18 | $17.09 | $17.23 | $16.84 | $16.85 | $15.47 | 3,059,187 |
| 2015-12-17 | $17.30 | $17.32 | $16.92 | $17.24 | $15.82 | 725,544 |
| 2015-12-16 | $17.56 | $17.61 | $17.08 | $17.29 | $15.87 | 1,151,463 |
| 2015-12-15 | $17.37 | $17.67 | $17.15 | $17.47 | $16.03 | 671,564 |
| 2015-12-14 | $17.56 | $17.70 | $17.02 | $17.25 | $15.83 | 1,063,756 |
| 2015-12-11 | $17.50 | $17.75 | $17.31 | $17.52 | $16.08 | 646,348 |
| 2015-12-10 | $17.69 | $17.99 | $17.68 | $17.81 | $16.35 | 541,236 |
| 2015-12-09 | $17.85 | $18.17 | $17.42 | $17.70 | $16.25 | 600,895 |
| 2015-12-08 | $17.88 | $18.11 | $17.76 | $17.99 | $16.51 | 569,861 |
| 2015-12-07 | $17.93 | $18.27 | $17.63 | $18.15 | $16.66 | 591,739 |
| 2015-12-04 | $17.69 | $18.29 | $17.69 | $18.00 | $16.52 | 711,731 |
| 2015-12-03 | $18.43 | $18.44 | $17.63 | $17.80 | $16.34 | 778,797 |
| 2015-12-02 | $18.52 | $18.85 | $18.23 | $18.32 | $16.81 | 503,662 |
| 2015-12-01 | $18.24 | $18.61 | $18.14 | $18.47 | $16.95 | 775,974 |
| 2015-11-30 | $18.75 | $18.78 | $18.06 | $18.19 | $16.70 | 1,243,948 |
| 2015-11-27 | $19.19 | $19.21 | $18.62 | $18.79 | $17.25 | 251,868 |
| 2015-11-25 | $18.91 | $19.22 | $18.70 | $19.17 | $17.59 | 376,441 |
| 2015-11-24 | $18.51 | $18.91 | $18.45 | $18.85 | $17.30 | 469,651 |
| 2015-11-23 | $18.42 | $18.79 | $18.31 | $18.59 | $17.06 | 481,313 |
| 2015-11-20 | $18.19 | $18.76 | $18.18 | $18.42 | $16.91 | 606,349 |
| 2015-11-19 | $18.08 | $18.16 | $17.87 | $18.02 | $16.54 | 530,767 |
| 2015-11-18 | $17.39 | $18.17 | $17.36 | $18.11 | $16.62 | 842,826 |
| 2015-11-17 | $17.97 | $17.97 | $17.26 | $17.38 | $15.95 | 1,016,399 |
| 2015-11-16 | $18.11 | $18.22 | $17.59 | $17.97 | $16.49 | 1,446,567 |
| 2015-11-13 | $18.72 | $18.82 | $18.02 | $18.16 | $16.67 | 1,012,941 |
| 2015-11-12 | $18.87 | $19.14 | $18.80 | $18.91 | $17.36 | 1,538,229 |
| 2015-11-11 | $19.36 | $19.43 | $18.64 | $19.01 | $17.45 | 1,125,271 |
| 2015-11-10 | $18.93 | $19.42 | $18.89 | $19.40 | $17.81 | 930,672 |
| 2015-11-09 | $19.16 | $19.20 | $18.85 | $19.01 | $17.45 | 727,805 |
| 2015-11-06 | $19.22 | $19.30 | $18.99 | $19.23 | $17.65 | 588,381 |
| 2015-11-05 | $19.30 | $19.44 | $19.08 | $19.29 | $17.70 | 615,624 |
| 2015-11-04 | $19.47 | $19.69 | $19.12 | $19.34 | $17.75 | 1,522,416 |
| 2015-11-03 | $19.04 | $19.81 | $19.04 | $19.65 | $18.04 | 1,458,084 |
| 2015-11-02 | $18.56 | $19.06 | $18.53 | $18.96 | $17.40 | 1,179,711 |
| 2015-10-30 | $18.60 | $18.72 | $18.38 | $18.57 | $17.04 | 1,135,095 |
| 2015-10-29 | $18.50 | $18.59 | $18.39 | $18.53 | $17.01 | 1,125,165 |
| 2015-10-28 | $18.18 | $18.59 | $18.09 | $18.52 | $17.00 | 1,652,369 |
| 2015-10-27 | $18.17 | $18.31 | $18.06 | $18.16 | $16.67 | 1,046,262 |
| 2015-10-26 | $18.38 | $18.44 | $18.11 | $18.27 | $16.77 | 1,299,894 |
| 2015-10-23 | $18.05 | $18.59 | $17.72 | $18.40 | $16.89 | 3,797,646 |
| 2015-10-22 | $18.33 | $18.51 | $17.82 | $17.94 | $16.47 | 7,019,961 |
| 2015-10-21 | $19.25 | $19.27 | $18.00 | $18.17 | $16.68 | 3,872,359 |
| 2015-10-20 | $19.50 | $21.13 | $19.41 | $19.65 | $18.04 | 4,654,890 |
| 2015-10-19 | $20.17 | $20.37 | $19.93 | $20.25 | $18.59 | 2,396,143 |
| 2015-10-16 | $20.45 | $20.45 | $20.15 | $20.30 | $18.63 | 1,221,508 |
| 2015-10-15 | $20.32 | $20.40 | $20.04 | $20.37 | $18.70 | 1,516,711 |
| 2015-10-14 | $20.18 | $20.34 | $19.56 | $20.32 | $18.65 | 3,543,459 |
| 2015-10-13 | $20.85 | $21.04 | $20.24 | $20.27 | $18.60 | 2,324,263 |
| 2015-10-12 | $21.22 | $21.29 | $20.87 | $20.93 | $19.21 | 1,710,951 |
| 2015-10-09 | $21.54 | $21.65 | $21.09 | $21.15 | $19.41 | 1,544,413 |
| 2015-10-08 | $21.73 | $21.91 | $21.46 | $21.61 | $19.83 | 1,903,675 |
| 2015-10-07 | $21.79 | $21.88 | $21.28 | $21.72 | $19.94 | 1,135,652 |
| 2015-10-06 | $22.20 | $22.34 | $21.77 | $21.83 | $20.04 | 731,181 |
| 2015-10-05 | $22.10 | $22.42 | $21.99 | $22.31 | $20.48 | 671,423 |
| 2015-10-02 | $21.27 | $21.95 | $21.15 | $21.94 | $20.14 | 847,942 |
| 2015-10-01 | $21.58 | $21.62 | $21.16 | $21.53 | $19.76 | 974,987 |
| 2015-09-30 | $21.76 | $21.76 | $21.22 | $21.64 | $19.86 | 1,032,496 |
| 2015-09-29 | $21.88 | $22.06 | $21.42 | $21.55 | $19.78 | 947,829 |
| 2015-09-28 | $22.48 | $22.58 | $21.60 | $21.76 | $19.92 | 820,713 |
| 2015-09-25 | $23.04 | $23.10 | $22.54 | $22.60 | $20.57 | 800,782 |
| 2015-09-24 | $22.71 | $22.91 | $22.57 | $22.71 | $20.67 | 990,199 |
| 2015-09-23 | $23.38 | $23.39 | $22.77 | $22.95 | $20.89 | 1,001,192 |
| 2015-09-22 | $22.45 | $22.99 | $22.38 | $22.96 | $20.90 | 1,648,416 |
| 2015-09-21 | $23.32 | $23.37 | $22.75 | $22.76 | $20.72 | 1,596,694 |
| 2015-09-18 | $24.24 | $24.50 | $23.07 | $23.13 | $21.05 | 2,272,074 |
| 2015-09-17 | $25.66 | $25.88 | $24.51 | $24.74 | $22.52 | 3,837,394 |
| 2015-09-16 | $26.76 | $27.24 | $26.48 | $27.24 | $24.80 | 739,787 |
| 2015-09-15 | $26.31 | $26.68 | $26.09 | $26.67 | $24.28 | 465,101 |
| 2015-09-14 | $26.45 | $26.52 | $26.15 | $26.26 | $23.90 | 516,088 |
| 2015-09-11 | $26.21 | $26.32 | $25.77 | $26.30 | $23.94 | 476,337 |
| 2015-09-10 | $26.53 | $26.71 | $26.17 | $26.35 | $23.99 | 516,023 |
| 2015-09-09 | $27.57 | $27.57 | $26.54 | $26.58 | $24.19 | 390,474 |
| 2015-09-08 | $27.66 | $27.66 | $27.06 | $27.30 | $24.85 | 566,012 |
| 2015-09-04 | $27.11 | $27.36 | $26.97 | $27.21 | $24.77 | 689,453 |
| 2015-09-03 | $27.06 | $27.59 | $26.93 | $27.48 | $25.01 | 1,021,971 |
| 2015-09-02 | $26.86 | $26.99 | $26.44 | $26.92 | $24.50 | 494,185 |
| 2015-09-01 | $26.36 | $26.92 | $26.14 | $26.55 | $24.17 | 793,850 |
Wolverine World Wide Inc (WWW) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, Tesla, Netflix, Roblox, Disney, Amazon, Microsoft and more
Here are the biggest calls on Wall Street on Monday.
cnbc.com April 21, 2025Recent Wolverine World Wide Inc (WWW) News
Similar Companies to Wolverine World Wide Inc (WWW) 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 |