Atkore Inc (ATKR) Exchange: NYSE
Data as of April 26, 2024
$171.82 ($0.64) 0.37%
Atkore Inc - Daily Information
Click for more stock information on Atkore Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $170.31 |
| Previous Close | $171.82 |
| High | $172.64 |
| Low | $169.79 |
| Adjusted Open | $170.31 |
| Previous Adjusted Close | $171.82 |
| Adjusted High | $172.64 |
| Adjusted Low | $169.79 |
About Atkore Inc (ATKR)
Atkore International Group Inc (ATKR) is a Southwire Company and a leading manufacturer of Electrical Raceway systems. Founded in 1959, Atkore has grown to become a diversified global supplier for Electrical, HVAC/R, Plumbing and Fire-Safety products. The firmâs solutions are used in the complex and highly demanding infrastructure networks of the commercial construction and renovation, industrial, fire-protection and residential markets. ATKR has continuously expanded its offerings, while increasing resources devoted to product innovation and research and development, to exceed these customersâ quality and performance standards. The company has over 5000 highly skilled employees in 37 countries and 19 manufacturing sites across the globe. ATKR has experienced significant growth since its inception, with sales increasing to over $2 billion in 2017.
Invest in Atkore Inc (ATKR)
Historical Stock Data for Atkore Inc (ATKR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $170.31 | $172.64 | $169.79 | $171.82 | $171.82 | 440,372 |
| 2024-04-18 | $171.24 | $173.93 | $170.06 | $171.18 | $171.18 | 338,184 |
| 2024-04-17 | $173.02 | $174.81 | $169.47 | $170.12 | $170.12 | 445,550 |
| 2024-04-16 | $174.22 | $174.39 | $170.95 | $172.15 | $172.15 | 461,881 |
| 2024-04-15 | $174.89 | $178.99 | $173.34 | $175.86 | $175.86 | 748,959 |
| 2024-04-12 | $173.52 | $173.97 | $169.44 | $171.57 | $171.57 | 321,943 |
| 2024-04-11 | $173.66 | $175.08 | $170.96 | $175.01 | $175.01 | 518,364 |
| 2024-04-10 | $171.83 | $175.59 | $170.01 | $172.75 | $172.75 | 578,351 |
| 2024-04-09 | $181.47 | $181.81 | $176.73 | $177.10 | $177.10 | 436,888 |
| 2024-04-08 | $184.92 | $185.47 | $180.88 | $181.21 | $181.21 | 399,661 |
| 2024-04-05 | $181.37 | $185.87 | $180.03 | $183.82 | $183.82 | 514,983 |
| 2024-04-04 | $188.59 | $189.84 | $178.76 | $179.52 | $179.52 | 855,377 |
| 2024-04-03 | $184.33 | $188.06 | $184.15 | $187.69 | $187.69 | 760,700 |
| 2024-04-02 | $190.07 | $190.27 | $181.37 | $185.14 | $185.14 | 874,050 |
| 2024-04-01 | $191.23 | $194.98 | $190.38 | $193.58 | $193.58 | 515,936 |
| 2024-03-28 | $186.11 | $191.16 | $185.50 | $190.36 | $190.36 | 481,610 |
| 2024-03-27 | $184.43 | $187.06 | $184.18 | $186.06 | $186.06 | 339,488 |
| 2024-03-26 | $181.13 | $183.15 | $179.68 | $182.58 | $182.58 | 302,021 |
| 2024-03-25 | $185.52 | $186.75 | $180.40 | $180.48 | $180.48 | 383,148 |
| 2024-03-22 | $186.01 | $187.46 | $184.09 | $185.25 | $185.25 | 250,929 |
| 2024-03-21 | $185.81 | $189.39 | $185.55 | $186.27 | $186.27 | 379,617 |
| 2024-03-20 | $180.49 | $184.57 | $179.62 | $183.87 | $183.87 | 300,928 |
| 2024-03-19 | $177.28 | $180.89 | $177.00 | $180.29 | $180.29 | 402,622 |
| 2024-03-18 | $180.00 | $180.87 | $176.41 | $178.09 | $178.09 | 527,234 |
| 2024-03-15 | $172.38 | $179.91 | $172.38 | $178.91 | $178.91 | 757,561 |
| 2024-03-14 | $175.81 | $177.20 | $172.73 | $173.87 | $173.87 | 572,287 |
| 2024-03-13 | $171.12 | $176.17 | $171.12 | $176.13 | $176.13 | 397,807 |
| 2024-03-12 | $169.23 | $171.58 | $167.00 | $171.01 | $171.01 | 354,021 |
| 2024-03-11 | $167.12 | $169.22 | $165.00 | $168.61 | $168.61 | 380,452 |
| 2024-03-08 | $172.23 | $174.00 | $168.26 | $168.47 | $168.47 | 517,312 |
| 2024-03-07 | $164.39 | $170.36 | $164.39 | $169.94 | $169.94 | 364,272 |
| 2024-03-06 | $163.95 | $166.23 | $160.01 | $164.02 | $164.02 | 354,081 |
| 2024-03-05 | $169.80 | $171.49 | $161.86 | $161.94 | $161.94 | 479,203 |
| 2024-03-04 | $172.75 | $175.30 | $172.06 | $172.20 | $172.20 | 658,690 |
| 2024-03-01 | $170.08 | $173.23 | $169.32 | $172.52 | $172.52 | 599,923 |
| 2024-02-29 | $165.80 | $170.06 | $164.66 | $169.40 | $169.40 | 626,516 |
| 2024-02-28 | $163.42 | $165.50 | $160.84 | $163.93 | $163.93 | 626,476 |
| 2024-02-27 | $162.86 | $164.57 | $160.78 | $163.49 | $163.49 | 655,764 |
| 2024-02-26 | $151.21 | $161.34 | $151.00 | $161.03 | $161.03 | 800,788 |
| 2024-02-23 | $147.23 | $152.07 | $145.73 | $151.64 | $151.34 | 561,797 |
| 2024-02-22 | $145.51 | $146.58 | $143.72 | $146.39 | $146.10 | 288,304 |
| 2024-02-21 | $142.78 | $144.31 | $140.74 | $144.29 | $144.00 | 421,629 |
| 2024-02-20 | $141.79 | $143.00 | $140.22 | $142.60 | $142.60 | 503,044 |
| 2024-02-16 | $146.66 | $148.04 | $144.53 | $144.58 | $144.58 | 300,306 |
| 2024-02-15 | $145.18 | $149.26 | $144.11 | $148.57 | $148.57 | 279,147 |
| 2024-02-14 | $145.00 | $145.76 | $143.39 | $144.79 | $144.79 | 519,570 |
| 2024-02-13 | $144.34 | $144.42 | $139.52 | $142.89 | $142.89 | 746,127 |
| 2024-02-12 | $148.65 | $150.94 | $147.85 | $150.00 | $150.00 | 413,341 |
| 2024-02-09 | $149.33 | $149.45 | $146.73 | $148.31 | $148.31 | 299,326 |
| 2024-02-08 | $147.00 | $148.68 | $145.62 | $148.65 | $148.65 | 347,035 |
| 2024-02-07 | $144.47 | $147.72 | $144.11 | $145.91 | $145.91 | 400,368 |
| 2024-02-06 | $145.04 | $145.04 | $142.26 | $143.11 | $143.11 | 383,600 |
| 2024-02-05 | $146.96 | $147.97 | $144.17 | $145.04 | $145.04 | 376,768 |
| 2024-02-02 | $145.53 | $150.43 | $144.72 | $148.61 | $148.61 | 688,921 |
| 2024-02-01 | $148.00 | $149.42 | $140.91 | $147.88 | $147.88 | 1,119,529 |
| 2024-01-31 | $155.63 | $156.87 | $151.90 | $152.53 | $152.53 | 592,068 |
| 2024-01-30 | $156.14 | $159.57 | $155.25 | $156.87 | $156.87 | 410,942 |
| 2024-01-29 | $153.25 | $157.82 | $153.16 | $157.43 | $157.43 | 330,467 |
| 2024-01-26 | $155.19 | $156.04 | $152.75 | $153.34 | $153.34 | 268,841 |
| 2024-01-25 | $155.23 | $156.48 | $153.53 | $154.34 | $154.34 | 338,331 |
| 2024-01-24 | $155.11 | $155.11 | $151.72 | $152.19 | $152.19 | 230,305 |
| 2024-01-23 | $157.37 | $158.18 | $152.58 | $153.08 | $153.08 | 233,489 |
| 2024-01-22 | $155.00 | $157.66 | $154.33 | $155.43 | $155.43 | 318,853 |
| 2024-01-19 | $153.24 | $153.94 | $150.02 | $153.02 | $153.02 | 307,024 |
| 2024-01-18 | $149.70 | $152.90 | $149.41 | $152.76 | $152.76 | 280,534 |
| 2024-01-17 | $146.56 | $149.62 | $145.57 | $148.92 | $148.92 | 337,706 |
| 2024-01-16 | $149.50 | $150.23 | $147.01 | $149.20 | $149.20 | 423,734 |
| 2024-01-12 | $153.76 | $154.43 | $150.77 | $150.90 | $150.90 | 243,602 |
| 2024-01-11 | $152.93 | $153.88 | $149.99 | $151.74 | $151.74 | 190,001 |
| 2024-01-10 | $152.88 | $153.41 | $150.73 | $153.03 | $153.03 | 183,300 |
| 2024-01-09 | $153.76 | $153.76 | $149.36 | $153.08 | $153.08 | 281,356 |
| 2024-01-08 | $152.49 | $156.28 | $152.22 | $156.16 | $156.16 | 269,616 |
| 2024-01-05 | $151.03 | $154.17 | $150.82 | $152.38 | $152.38 | 302,096 |
| 2024-01-04 | $155.19 | $156.05 | $152.59 | $152.91 | $152.91 | 373,592 |
| 2024-01-03 | $160.82 | $161.20 | $154.05 | $154.18 | $154.18 | 567,506 |
| 2024-01-02 | $158.63 | $164.96 | $158.09 | $163.13 | $163.13 | 418,975 |
| 2023-12-29 | $161.75 | $162.86 | $159.43 | $160.00 | $160.00 | 414,315 |
| 2023-12-28 | $163.00 | $163.86 | $162.12 | $162.25 | $162.25 | 337,987 |
| 2023-12-27 | $163.50 | $165.54 | $162.16 | $163.39 | $163.39 | 340,393 |
| 2023-12-26 | $162.17 | $165.69 | $161.73 | $162.91 | $162.91 | 259,371 |
| 2023-12-22 | $158.63 | $161.78 | $158.30 | $161.66 | $161.66 | 293,854 |
| 2023-12-21 | $159.78 | $160.30 | $158.19 | $158.59 | $158.59 | 337,213 |
| 2023-12-20 | $158.59 | $162.13 | $157.60 | $157.62 | $157.62 | 439,286 |
| 2023-12-19 | $158.90 | $161.60 | $158.32 | $159.49 | $159.49 | 456,056 |
| 2023-12-18 | $158.65 | $158.65 | $155.71 | $157.16 | $157.16 | 529,375 |
| 2023-12-15 | $156.76 | $157.39 | $154.17 | $157.04 | $157.04 | 1,019,245 |
| 2023-12-14 | $146.82 | $156.51 | $146.82 | $156.29 | $156.29 | 1,442,323 |
| 2023-12-13 | $137.76 | $142.76 | $136.56 | $142.45 | $142.45 | 594,900 |
| 2023-12-12 | $137.73 | $138.37 | $136.13 | $137.59 | $137.59 | 379,674 |
| 2023-12-11 | $135.50 | $137.77 | $135.50 | $137.19 | $137.19 | 343,284 |
| 2023-12-08 | $132.72 | $136.79 | $132.64 | $135.23 | $135.23 | 400,464 |
| 2023-12-07 | $130.58 | $132.82 | $129.85 | $132.72 | $132.72 | 323,806 |
| 2023-12-06 | $131.19 | $133.52 | $129.82 | $130.38 | $130.38 | 395,920 |
| 2023-12-05 | $132.30 | $132.43 | $129.80 | $130.25 | $130.25 | 327,151 |
| 2023-12-04 | $131.75 | $133.21 | $129.90 | $133.18 | $133.18 | 403,003 |
| 2023-12-01 | $128.58 | $133.95 | $128.55 | $133.00 | $133.00 | 456,232 |
| 2023-11-30 | $128.58 | $130.42 | $127.15 | $129.90 | $129.90 | 691,152 |
| 2023-11-29 | $129.60 | $131.53 | $127.48 | $127.65 | $127.65 | 478,954 |
| 2023-11-28 | $130.10 | $130.71 | $127.44 | $127.51 | $127.51 | 590,944 |
| 2023-11-27 | $131.21 | $132.10 | $129.64 | $130.55 | $130.55 | 448,899 |
| 2023-11-24 | $130.59 | $132.78 | $130.46 | $132.20 | $132.20 | 164,171 |
| 2023-11-22 | $130.00 | $131.83 | $129.07 | $130.84 | $130.84 | 376,577 |
| 2023-11-21 | $129.22 | $130.62 | $127.70 | $129.08 | $129.08 | 541,348 |
| 2023-11-20 | $131.51 | $131.70 | $126.36 | $130.24 | $130.24 | 577,090 |
| 2023-11-17 | $122.56 | $133.44 | $121.00 | $131.41 | $131.41 | 1,771,992 |
| 2023-11-16 | $136.22 | $137.91 | $133.80 | $135.23 | $135.23 | 304,036 |
| 2023-11-15 | $137.20 | $138.96 | $136.01 | $136.22 | $136.22 | 348,742 |
| 2023-11-14 | $134.99 | $140.18 | $134.99 | $137.48 | $137.48 | 497,397 |
| 2023-11-13 | $131.65 | $132.73 | $130.51 | $130.56 | $130.56 | 216,541 |
| 2023-11-10 | $130.23 | $132.81 | $129.13 | $132.29 | $132.29 | 144,442 |
| 2023-11-09 | $130.59 | $130.60 | $128.48 | $128.73 | $128.73 | 223,062 |
| 2023-11-08 | $130.00 | $132.10 | $127.09 | $128.82 | $128.82 | 320,187 |
| 2023-11-07 | $129.33 | $130.44 | $128.47 | $129.60 | $129.60 | 337,740 |
| 2023-11-06 | $132.31 | $132.43 | $129.48 | $130.73 | $130.73 | 255,406 |
| 2023-11-03 | $132.55 | $135.19 | $131.93 | $132.03 | $132.03 | 277,666 |
| 2023-11-02 | $132.02 | $133.50 | $129.22 | $130.22 | $130.22 | 267,931 |
| 2023-11-01 | $123.77 | $129.63 | $122.00 | $129.55 | $129.55 | 339,128 |
| 2023-10-31 | $124.99 | $128.00 | $124.07 | $124.28 | $124.28 | 298,421 |
| 2023-10-30 | $125.09 | $127.28 | $124.24 | $125.89 | $125.89 | 364,958 |
| 2023-10-27 | $124.13 | $124.74 | $122.12 | $123.22 | $123.22 | 302,610 |
| 2023-10-26 | $125.08 | $126.75 | $122.54 | $124.05 | $124.05 | 279,157 |
| 2023-10-25 | $124.25 | $124.67 | $122.00 | $124.00 | $124.00 | 323,019 |
| 2023-10-24 | $126.25 | $126.33 | $124.11 | $124.25 | $124.25 | 372,343 |
| 2023-10-23 | $125.28 | $128.33 | $124.47 | $124.57 | $124.57 | 328,099 |
| 2023-10-20 | $128.49 | $129.25 | $125.25 | $125.63 | $125.63 | 632,208 |
| 2023-10-19 | $131.44 | $133.46 | $128.24 | $129.24 | $129.24 | 447,298 |
| 2023-10-18 | $137.01 | $138.03 | $130.36 | $131.02 | $131.02 | 606,856 |
| 2023-10-17 | $137.67 | $142.41 | $137.64 | $139.03 | $139.03 | 288,476 |
| 2023-10-16 | $139.45 | $140.50 | $136.76 | $138.28 | $138.28 | 277,841 |
| 2023-10-13 | $142.21 | $142.21 | $135.78 | $137.26 | $137.26 | 530,700 |
| 2023-10-12 | $147.74 | $147.74 | $142.69 | $142.82 | $142.82 | 311,515 |
| 2023-10-11 | $146.68 | $148.08 | $144.58 | $147.64 | $147.64 | 269,101 |
| 2023-10-10 | $147.11 | $149.68 | $146.18 | $146.19 | $146.19 | 192,223 |
| 2023-10-09 | $143.99 | $146.21 | $142.43 | $146.21 | $146.21 | 187,125 |
| 2023-10-06 | $140.84 | $145.63 | $140.65 | $144.24 | $144.24 | 279,895 |
| 2023-10-05 | $143.11 | $143.89 | $140.81 | $141.16 | $141.16 | 262,291 |
| 2023-10-04 | $144.45 | $145.48 | $142.60 | $143.56 | $143.56 | 398,376 |
| 2023-10-03 | $143.46 | $145.75 | $142.44 | $144.20 | $144.20 | 501,450 |
| 2023-10-02 | $149.12 | $151.12 | $144.36 | $145.00 | $145.00 | 471,364 |
| 2023-09-29 | $153.12 | $154.82 | $147.73 | $149.19 | $149.19 | 566,265 |
| 2023-09-28 | $148.00 | $153.24 | $147.79 | $151.70 | $151.70 | 409,197 |
| 2023-09-27 | $144.33 | $149.97 | $144.33 | $148.40 | $148.40 | 544,903 |
| 2023-09-26 | $144.96 | $146.21 | $142.03 | $142.70 | $142.70 | 446,068 |
| 2023-09-25 | $143.42 | $148.06 | $143.42 | $146.43 | $146.43 | 206,862 |
| 2023-09-22 | $142.56 | $145.48 | $142.30 | $143.87 | $143.87 | 289,406 |
| 2023-09-21 | $147.50 | $147.56 | $142.28 | $142.29 | $142.29 | 408,930 |
| 2023-09-20 | $150.91 | $153.38 | $148.85 | $149.04 | $149.04 | 265,019 |
| 2023-09-19 | $149.87 | $151.04 | $148.18 | $149.67 | $149.67 | 311,419 |
| 2023-09-18 | $147.52 | $151.33 | $146.75 | $149.88 | $149.88 | 347,935 |
| 2023-09-15 | $150.78 | $150.78 | $146.80 | $147.64 | $147.64 | 707,160 |
| 2023-09-14 | $149.03 | $152.87 | $148.83 | $152.17 | $152.17 | 317,106 |
| 2023-09-13 | $146.73 | $148.06 | $144.53 | $147.53 | $147.53 | 325,986 |
| 2023-09-12 | $150.63 | $152.72 | $146.72 | $147.17 | $147.17 | 287,173 |
| 2023-09-11 | $152.27 | $154.59 | $151.19 | $151.39 | $151.39 | 259,319 |
| 2023-09-08 | $150.84 | $152.10 | $149.90 | $150.72 | $150.72 | 246,839 |
| 2023-09-07 | $153.23 | $153.40 | $149.55 | $151.68 | $151.68 | 291,999 |
| 2023-09-06 | $153.40 | $156.23 | $153.25 | $154.87 | $154.87 | 210,683 |
| 2023-09-05 | $157.99 | $159.01 | $153.07 | $153.37 | $153.37 | 304,237 |
| 2023-09-01 | $155.30 | $158.89 | $155.08 | $157.96 | $157.96 | 291,540 |
| 2023-08-31 | $153.13 | $154.58 | $152.00 | $153.97 | $153.97 | 434,786 |
| 2023-08-30 | $151.00 | $154.92 | $151.00 | $152.98 | $152.98 | 397,499 |
| 2023-08-29 | $145.47 | $151.24 | $145.14 | $150.76 | $150.76 | 328,463 |
| 2023-08-28 | $144.00 | $147.37 | $144.00 | $145.93 | $145.93 | 251,262 |
| 2023-08-25 | $143.02 | $144.09 | $140.66 | $142.85 | $142.85 | 218,061 |
| 2023-08-24 | $143.96 | $145.71 | $142.34 | $142.35 | $142.35 | 217,784 |
| 2023-08-23 | $142.99 | $145.18 | $141.76 | $144.55 | $144.55 | 268,003 |
| 2023-08-22 | $143.78 | $144.54 | $141.65 | $142.46 | $142.46 | 263,103 |
| 2023-08-21 | $142.80 | $143.91 | $141.44 | $142.71 | $142.71 | 314,305 |
| 2023-08-18 | $139.34 | $142.19 | $136.91 | $141.97 | $141.97 | 685,479 |
| 2023-08-17 | $144.00 | $144.89 | $140.77 | $141.00 | $141.00 | 395,765 |
| 2023-08-16 | $149.66 | $151.45 | $143.77 | $144.01 | $144.01 | 398,055 |
| 2023-08-15 | $150.03 | $152.90 | $149.57 | $150.68 | $150.68 | 325,499 |
| 2023-08-14 | $146.65 | $150.82 | $146.64 | $150.64 | $150.64 | 271,044 |
| 2023-08-11 | $147.61 | $149.47 | $146.98 | $148.35 | $148.35 | 224,479 |
| 2023-08-10 | $149.26 | $153.43 | $146.69 | $147.28 | $147.28 | 354,880 |
| 2023-08-09 | $156.80 | $156.80 | $149.11 | $149.55 | $149.55 | 589,443 |
| 2023-08-08 | $149.46 | $156.91 | $148.13 | $155.51 | $155.51 | 696,921 |
| 2023-08-07 | $150.75 | $151.00 | $145.90 | $148.27 | $148.27 | 821,824 |
| 2023-08-04 | $154.97 | $154.97 | $151.08 | $151.17 | $151.17 | 440,988 |
| 2023-08-03 | $158.19 | $158.19 | $154.12 | $154.42 | $154.42 | 515,050 |
| 2023-08-02 | $161.73 | $164.76 | $158.29 | $158.36 | $158.36 | 341,292 |
| 2023-08-01 | $157.43 | $163.71 | $157.31 | $163.43 | $163.43 | 423,569 |
| 2023-07-31 | $159.07 | $159.85 | $157.28 | $158.67 | $158.67 | 242,875 |
| 2023-07-28 | $157.43 | $157.65 | $155.43 | $157.39 | $157.39 | 273,257 |
| 2023-07-27 | $157.79 | $158.99 | $154.94 | $155.53 | $155.53 | 209,570 |
| 2023-07-26 | $159.45 | $161.14 | $154.57 | $156.11 | $156.11 | 356,490 |
| 2023-07-25 | $157.94 | $162.77 | $157.94 | $161.10 | $161.10 | 365,238 |
| 2023-07-24 | $158.17 | $161.15 | $158.04 | $158.42 | $158.42 | 288,747 |
| 2023-07-21 | $161.20 | $161.50 | $157.24 | $157.63 | $157.63 | 258,350 |
| 2023-07-20 | $160.00 | $160.85 | $157.14 | $160.22 | $160.22 | 413,809 |
| 2023-07-19 | $160.59 | $161.98 | $157.68 | $159.74 | $159.74 | 439,005 |
| 2023-07-18 | $154.44 | $163.18 | $153.94 | $161.83 | $161.83 | 735,070 |
| 2023-07-17 | $152.10 | $155.84 | $151.77 | $154.10 | $154.10 | 438,128 |
| 2023-07-14 | $154.41 | $154.50 | $150.93 | $152.67 | $152.67 | 287,357 |
| 2023-07-13 | $153.11 | $154.90 | $151.38 | $154.02 | $154.02 | 341,759 |
| 2023-07-12 | $152.78 | $153.83 | $150.61 | $152.00 | $152.00 | 293,826 |
| 2023-07-11 | $151.54 | $152.24 | $149.10 | $150.57 | $150.57 | 315,396 |
| 2023-07-10 | $147.61 | $151.22 | $146.36 | $150.70 | $150.70 | 354,822 |
| 2023-07-07 | $144.66 | $150.01 | $144.62 | $147.61 | $147.61 | 376,290 |
| 2023-07-06 | $150.17 | $151.24 | $144.37 | $144.89 | $144.89 | 569,488 |
| 2023-07-05 | $152.79 | $155.45 | $149.97 | $151.62 | $151.62 | 405,579 |
| 2023-07-03 | $156.03 | $157.44 | $154.34 | $154.37 | $154.37 | 214,053 |
| 2023-06-30 | $156.96 | $157.45 | $154.06 | $155.94 | $155.94 | 533,351 |
| 2023-06-29 | $152.42 | $156.11 | $152.42 | $155.38 | $155.38 | 414,481 |
| 2023-06-28 | $152.26 | $154.03 | $151.20 | $152.32 | $152.32 | 309,197 |
| 2023-06-27 | $147.92 | $153.57 | $147.50 | $152.62 | $152.62 | 424,281 |
| 2023-06-26 | $143.52 | $147.86 | $143.52 | $146.56 | $146.56 | 288,085 |
| 2023-06-23 | $143.00 | $146.52 | $143.00 | $144.30 | $144.30 | 490,888 |
| 2023-06-22 | $143.52 | $146.05 | $143.03 | $145.30 | $145.30 | 332,734 |
| 2023-06-21 | $142.34 | $145.47 | $142.21 | $144.12 | $144.12 | 343,101 |
| 2023-06-20 | $138.47 | $143.06 | $137.82 | $142.81 | $142.81 | 323,772 |
| 2023-06-16 | $143.29 | $143.29 | $139.47 | $139.87 | $139.87 | 463,237 |
| 2023-06-15 | $142.86 | $144.33 | $139.87 | $141.95 | $141.95 | 324,134 |
| 2023-06-14 | $144.11 | $146.77 | $142.85 | $143.82 | $143.82 | 427,912 |
| 2023-06-13 | $142.77 | $144.85 | $142.36 | $143.24 | $143.24 | 439,829 |
| 2023-06-12 | $138.36 | $143.50 | $138.20 | $142.73 | $142.73 | 544,586 |
| 2023-06-09 | $138.50 | $139.61 | $136.40 | $138.10 | $138.10 | 393,187 |
| 2023-06-08 | $139.00 | $139.71 | $137.54 | $138.90 | $138.90 | 448,228 |
| 2023-06-07 | $132.41 | $139.30 | $132.02 | $138.52 | $138.52 | 608,553 |
| 2023-06-06 | $126.46 | $132.02 | $125.84 | $131.94 | $131.94 | 494,492 |
| 2023-06-05 | $126.54 | $128.51 | $124.00 | $126.27 | $126.27 | 281,379 |
| 2023-06-02 | $122.72 | $127.71 | $121.90 | $126.62 | $126.62 | 481,499 |
| 2023-06-01 | $117.53 | $121.09 | $117.00 | $119.85 | $119.85 | 425,460 |
| 2023-05-31 | $120.05 | $121.45 | $116.14 | $116.77 | $116.77 | 387,108 |
| 2023-05-30 | $121.19 | $123.65 | $118.76 | $121.47 | $121.47 | 406,882 |
| 2023-05-26 | $120.29 | $121.34 | $119.08 | $121.19 | $121.19 | 295,907 |
| 2023-05-25 | $118.82 | $120.48 | $117.70 | $119.49 | $119.49 | 355,545 |
| 2023-05-24 | $122.03 | $122.14 | $117.14 | $118.44 | $118.44 | 395,881 |
| 2023-05-23 | $122.45 | $124.11 | $121.24 | $122.87 | $122.87 | 363,625 |
| 2023-05-22 | $123.37 | $126.48 | $123.37 | $123.70 | $123.70 | 384,403 |
| 2023-05-19 | $125.50 | $126.54 | $121.30 | $122.44 | $122.44 | 391,659 |
| 2023-05-18 | $119.83 | $124.77 | $118.62 | $124.36 | $124.36 | 385,681 |
| 2023-05-17 | $119.08 | $120.01 | $117.57 | $119.62 | $119.62 | 393,916 |
| 2023-05-16 | $121.27 | $121.91 | $117.29 | $118.06 | $118.06 | 694,209 |
| 2023-05-15 | $123.73 | $124.48 | $121.91 | $122.52 | $122.52 | 380,229 |
| 2023-05-12 | $123.12 | $125.52 | $122.76 | $124.16 | $124.16 | 634,880 |
| 2023-05-11 | $121.25 | $124.22 | $120.94 | $121.98 | $121.98 | 661,995 |
| 2023-05-10 | $130.85 | $130.85 | $122.26 | $122.96 | $122.96 | 929,322 |
| 2023-05-09 | $130.48 | $133.60 | $124.14 | $128.41 | $128.41 | 862,611 |
| 2023-05-08 | $126.85 | $128.89 | $125.27 | $127.75 | $127.75 | 831,444 |
| 2023-05-05 | $125.56 | $126.21 | $123.60 | $125.49 | $125.49 | 530,955 |
| 2023-05-04 | $125.73 | $126.34 | $120.61 | $122.37 | $122.37 | 576,648 |
| 2023-05-03 | $127.14 | $129.81 | $127.08 | $127.23 | $127.23 | 310,602 |
| 2023-05-02 | $125.73 | $126.84 | $124.16 | $126.24 | $126.24 | 455,721 |
| 2023-05-01 | $125.87 | $128.50 | $124.96 | $126.08 | $126.08 | 342,586 |
| 2023-04-28 | $124.06 | $126.71 | $124.06 | $126.33 | $126.33 | 379,660 |
| 2023-04-27 | $121.07 | $125.35 | $120.45 | $125.35 | $125.35 | 642,990 |
| 2023-04-26 | $124.59 | $125.88 | $119.58 | $120.50 | $120.50 | 1,075,237 |
| 2023-04-25 | $128.46 | $130.33 | $125.45 | $125.95 | $125.95 | 425,148 |
| 2023-04-24 | $126.46 | $130.63 | $126.40 | $130.00 | $130.00 | 371,433 |
| 2023-04-21 | $131.60 | $131.60 | $124.80 | $126.48 | $126.48 | 768,843 |
| 2023-04-20 | $132.32 | $133.78 | $131.12 | $132.68 | $132.68 | 282,407 |
| 2023-04-19 | $134.14 | $134.77 | $132.09 | $133.87 | $133.87 | 249,282 |
| 2023-04-18 | $132.74 | $134.77 | $131.09 | $134.32 | $134.32 | 315,078 |
| 2023-04-17 | $132.30 | $134.90 | $131.49 | $131.94 | $131.94 | 432,094 |
| 2023-04-14 | $131.23 | $132.62 | $130.01 | $131.70 | $131.70 | 460,638 |
| 2023-04-13 | $129.95 | $131.02 | $126.39 | $130.96 | $130.96 | 360,635 |
| 2023-04-12 | $130.15 | $131.02 | $127.81 | $129.34 | $129.34 | 442,078 |
| 2023-04-11 | $126.91 | $129.11 | $126.91 | $128.43 | $128.43 | 308,165 |
| 2023-04-10 | $121.00 | $128.16 | $121.00 | $126.56 | $126.56 | 560,337 |
| 2023-04-06 | $126.50 | $126.50 | $121.58 | $121.90 | $121.90 | 852,523 |
| 2023-04-05 | $128.27 | $129.33 | $123.00 | $127.15 | $127.15 | 814,281 |
| 2023-04-04 | $141.13 | $142.38 | $127.92 | $129.68 | $129.68 | 629,681 |
| 2023-04-03 | $140.80 | $144.37 | $139.07 | $141.26 | $141.26 | 360,454 |
| 2023-03-31 | $140.54 | $141.32 | $139.08 | $140.48 | $140.48 | 613,199 |
| 2023-03-30 | $139.12 | $141.99 | $139.00 | $139.23 | $139.23 | 479,969 |
| 2023-03-29 | $138.00 | $138.00 | $135.69 | $137.23 | $137.23 | 379,951 |
| 2023-03-28 | $135.54 | $137.66 | $134.67 | $136.00 | $136.00 | 238,340 |
| 2023-03-27 | $135.97 | $136.80 | $133.54 | $135.82 | $135.82 | 405,298 |
| 2023-03-24 | $131.92 | $134.29 | $130.10 | $133.90 | $133.90 | 308,891 |
| 2023-03-23 | $137.73 | $139.51 | $132.78 | $134.65 | $134.65 | 398,538 |
| 2023-03-22 | $140.52 | $141.73 | $136.27 | $136.68 | $136.68 | 340,765 |
| 2023-03-21 | $138.65 | $141.73 | $138.20 | $140.89 | $140.89 | 429,170 |
| 2023-03-20 | $132.52 | $136.57 | $131.83 | $135.19 | $135.19 | 538,352 |
| 2023-03-17 | $132.80 | $132.95 | $129.71 | $130.71 | $130.71 | 786,187 |
| 2023-03-16 | $129.47 | $135.09 | $127.79 | $133.93 | $133.93 | 480,652 |
| 2023-03-15 | $136.10 | $136.32 | $129.34 | $131.32 | $131.32 | 592,025 |
| 2023-03-14 | $140.01 | $141.98 | $137.01 | $140.02 | $140.02 | 392,718 |
| 2023-03-13 | $136.09 | $137.74 | $132.50 | $135.85 | $135.85 | 512,818 |
| 2023-03-10 | $145.75 | $145.75 | $135.33 | $138.66 | $138.66 | 757,285 |
| 2023-03-09 | $150.00 | $151.03 | $146.06 | $146.07 | $146.07 | 354,705 |
| 2023-03-08 | $149.97 | $150.08 | $147.89 | $149.61 | $149.61 | 259,286 |
| 2023-03-07 | $152.20 | $153.55 | $149.17 | $149.42 | $149.42 | 328,120 |
| 2023-03-06 | $153.04 | $154.84 | $152.28 | $152.34 | $152.34 | 419,055 |
| 2023-03-03 | $153.02 | $154.86 | $150.84 | $153.01 | $153.01 | 401,454 |
| 2023-03-02 | $147.24 | $152.38 | $145.55 | $151.99 | $151.99 | 402,312 |
| 2023-03-01 | $146.24 | $150.70 | $145.33 | $148.90 | $148.90 | 424,669 |
| 2023-02-28 | $144.97 | $147.48 | $144.36 | $146.02 | $146.02 | 467,658 |
| 2023-02-27 | $144.65 | $146.57 | $144.65 | $145.31 | $145.31 | 366,776 |
| 2023-02-24 | $141.00 | $143.69 | $140.13 | $143.14 | $143.14 | 334,207 |
| 2023-02-23 | $142.89 | $143.84 | $140.88 | $142.80 | $142.80 | 239,756 |
| 2023-02-22 | $141.71 | $142.71 | $139.71 | $140.97 | $140.97 | 391,005 |
| 2023-02-21 | $145.00 | $146.18 | $140.05 | $140.98 | $140.98 | 331,787 |
| 2023-02-17 | $145.98 | $147.15 | $144.77 | $146.46 | $146.46 | 349,925 |
| 2023-02-16 | $145.85 | $147.66 | $145.51 | $145.63 | $145.63 | 328,055 |
| 2023-02-15 | $145.13 | $148.57 | $144.02 | $147.90 | $147.90 | 364,837 |
| 2023-02-14 | $144.33 | $147.56 | $143.80 | $145.75 | $145.75 | 281,307 |
| 2023-02-13 | $143.38 | $146.64 | $142.04 | $145.42 | $145.42 | 274,590 |
| 2023-02-10 | $140.00 | $143.35 | $139.76 | $142.91 | $142.91 | 377,821 |
| 2023-02-09 | $143.55 | $145.27 | $140.13 | $141.07 | $141.07 | 385,227 |
| 2023-02-08 | $144.60 | $146.37 | $141.34 | $142.02 | $142.02 | 373,205 |
| 2023-02-07 | $144.00 | $148.11 | $143.23 | $147.24 | $147.24 | 462,077 |
| 2023-02-06 | $143.30 | $146.60 | $142.66 | $144.58 | $144.58 | 283,555 |
| 2023-02-03 | $139.08 | $146.13 | $138.10 | $144.47 | $144.47 | 550,033 |
| 2023-02-02 | $152.07 | $153.55 | $139.79 | $141.11 | $141.11 | 1,061,406 |
| 2023-02-01 | $138.94 | $149.42 | $137.50 | $148.91 | $148.91 | 1,484,462 |
| 2023-01-31 | $128.25 | $130.37 | $127.45 | $130.25 | $130.25 | 686,759 |
| 2023-01-30 | $126.37 | $129.50 | $126.37 | $127.56 | $127.56 | 486,029 |
| 2023-01-27 | $124.18 | $127.77 | $123.91 | $127.43 | $127.43 | 476,291 |
| 2023-01-26 | $122.27 | $125.15 | $121.08 | $124.61 | $124.61 | 399,590 |
| 2023-01-25 | $118.74 | $121.85 | $118.74 | $120.75 | $120.75 | 412,232 |
| 2023-01-24 | $119.04 | $122.07 | $118.35 | $120.25 | $120.25 | 274,123 |
| 2023-01-23 | $119.51 | $122.17 | $119.41 | $120.17 | $120.17 | 279,186 |
| 2023-01-20 | $117.45 | $119.04 | $115.80 | $118.88 | $118.88 | 368,595 |
| 2023-01-19 | $120.09 | $120.55 | $114.99 | $116.61 | $116.61 | 536,993 |
| 2023-01-18 | $123.65 | $125.33 | $121.33 | $121.40 | $121.40 | 309,134 |
| 2023-01-17 | $125.94 | $127.00 | $122.76 | $122.85 | $122.85 | 323,363 |
| 2023-01-13 | $123.12 | $126.30 | $123.12 | $126.16 | $126.16 | 308,791 |
| 2023-01-12 | $124.28 | $125.93 | $123.26 | $124.36 | $124.36 | 306,591 |
| 2023-01-11 | $121.13 | $123.86 | $120.59 | $122.90 | $122.90 | 411,547 |
| 2023-01-10 | $116.36 | $120.97 | $115.63 | $120.85 | $120.85 | 386,487 |
| 2023-01-09 | $120.47 | $121.76 | $116.37 | $116.55 | $116.55 | 391,022 |
| 2023-01-06 | $117.03 | $119.45 | $117.02 | $119.07 | $119.07 | 358,878 |
| 2023-01-05 | $114.36 | $116.16 | $113.99 | $115.02 | $115.02 | 330,651 |
| 2023-01-04 | $115.70 | $117.00 | $113.70 | $115.10 | $115.10 | 549,331 |
| 2023-01-03 | $115.01 | $116.31 | $112.94 | $114.83 | $114.83 | 510,695 |
| 2022-12-30 | $113.00 | $113.64 | $111.94 | $113.42 | $113.42 | 273,064 |
| 2022-12-29 | $113.91 | $114.76 | $112.83 | $113.53 | $113.53 | 224,265 |
| 2022-12-28 | $116.64 | $117.38 | $112.64 | $112.65 | $112.65 | 342,005 |
| 2022-12-27 | $114.24 | $116.02 | $113.01 | $116.00 | $116.00 | 268,395 |
| 2022-12-23 | $114.18 | $114.90 | $112.93 | $113.99 | $113.99 | 263,024 |
| 2022-12-22 | $115.00 | $115.00 | $111.90 | $114.28 | $114.28 | 379,212 |
| 2022-12-21 | $115.09 | $117.17 | $113.91 | $116.37 | $116.37 | 320,823 |
| 2022-12-20 | $112.80 | $114.77 | $112.16 | $113.82 | $113.82 | 439,071 |
| 2022-12-19 | $116.99 | $117.90 | $113.07 | $113.34 | $113.34 | 477,323 |
| 2022-12-16 | $114.38 | $117.22 | $113.00 | $116.89 | $116.89 | 634,922 |
| 2022-12-15 | $120.00 | $120.40 | $115.44 | $116.00 | $116.00 | 572,514 |
| 2022-12-14 | $125.38 | $126.17 | $121.66 | $122.15 | $122.15 | 464,013 |
| 2022-12-13 | $126.07 | $128.36 | $124.70 | $125.38 | $125.38 | 500,879 |
| 2022-12-12 | $123.28 | $123.97 | $121.12 | $122.58 | $122.58 | 273,028 |
| 2022-12-09 | $124.72 | $126.92 | $122.88 | $123.00 | $123.00 | 387,418 |
| 2022-12-08 | $123.10 | $125.76 | $122.61 | $125.03 | $125.03 | 461,635 |
| 2022-12-07 | $122.78 | $124.42 | $121.53 | $122.21 | $122.21 | 477,007 |
| 2022-12-06 | $122.62 | $123.94 | $120.89 | $123.47 | $123.47 | 631,464 |
| 2022-12-05 | $123.96 | $123.96 | $120.13 | $121.81 | $121.81 | 572,017 |
| 2022-12-02 | $123.05 | $125.82 | $122.65 | $124.68 | $124.68 | 497,607 |
| 2022-12-01 | $122.75 | $126.57 | $121.51 | $124.47 | $124.47 | 501,080 |
| 2022-11-30 | $118.57 | $122.71 | $114.88 | $122.15 | $122.15 | 650,400 |
| 2022-11-29 | $115.69 | $118.53 | $115.60 | $118.45 | $118.45 | 383,429 |
| 2022-11-28 | $115.24 | $117.00 | $114.28 | $115.69 | $115.69 | 420,088 |
| 2022-11-25 | $118.20 | $118.70 | $115.83 | $117.23 | $117.23 | 184,707 |
| 2022-11-23 | $121.24 | $122.60 | $117.19 | $119.00 | $119.00 | 475,839 |
| 2022-11-22 | $118.40 | $122.25 | $116.95 | $121.66 | $121.66 | 579,281 |
| 2022-11-21 | $117.27 | $119.35 | $115.09 | $117.15 | $117.15 | 819,734 |
| 2022-11-18 | $115.29 | $119.95 | $109.54 | $116.00 | $116.00 | 1,393,936 |
| 2022-11-17 | $102.56 | $103.93 | $99.78 | $100.62 | $100.62 | 702,617 |
| 2022-11-16 | $105.22 | $106.90 | $103.21 | $104.61 | $104.61 | 716,896 |
| 2022-11-15 | $105.62 | $106.49 | $104.30 | $106.40 | $106.40 | 634,289 |
| 2022-11-14 | $100.79 | $104.08 | $99.99 | $103.54 | $103.54 | 489,950 |
| 2022-11-11 | $101.49 | $104.55 | $100.60 | $101.66 | $101.66 | 374,470 |
| 2022-11-10 | $98.18 | $102.62 | $97.35 | $100.87 | $100.87 | 573,706 |
| 2022-11-09 | $91.27 | $94.78 | $91.23 | $94.36 | $94.36 | 661,440 |
| 2022-11-08 | $93.06 | $93.20 | $90.95 | $91.72 | $91.72 | 351,679 |
| 2022-11-07 | $94.63 | $94.63 | $91.84 | $92.38 | $92.38 | 344,955 |
| 2022-11-04 | $95.05 | $95.99 | $92.31 | $93.35 | $93.35 | 289,488 |
| 2022-11-03 | $92.11 | $95.14 | $90.93 | $92.28 | $92.28 | 295,697 |
| 2022-11-02 | $98.07 | $98.71 | $93.25 | $93.37 | $93.37 | 482,876 |
| 2022-11-01 | $96.76 | $98.26 | $94.60 | $97.73 | $97.73 | 367,228 |
| 2022-10-31 | $94.05 | $96.97 | $93.83 | $95.30 | $95.30 | 501,125 |
| 2022-10-28 | $95.21 | $96.16 | $92.98 | $94.74 | $94.74 | 406,567 |
| 2022-10-27 | $96.59 | $97.08 | $94.11 | $94.53 | $94.53 | 505,506 |
| 2022-10-26 | $95.33 | $98.56 | $94.29 | $95.08 | $95.08 | 497,873 |
| 2022-10-25 | $92.45 | $95.19 | $92.05 | $94.41 | $94.41 | 416,631 |
| 2022-10-24 | $91.91 | $94.74 | $91.50 | $93.38 | $93.38 | 543,596 |
| 2022-10-21 | $87.86 | $91.84 | $87.64 | $91.53 | $91.53 | 482,331 |
| 2022-10-20 | $88.17 | $89.14 | $86.01 | $87.08 | $87.08 | 336,008 |
| 2022-10-19 | $90.81 | $91.59 | $86.11 | $87.89 | $87.89 | 558,617 |
| 2022-10-18 | $91.29 | $92.08 | $89.16 | $91.05 | $91.05 | 332,410 |
| 2022-10-17 | $85.50 | $88.87 | $85.50 | $88.66 | $88.66 | 408,578 |
| 2022-10-14 | $90.57 | $91.24 | $82.95 | $83.18 | $83.18 | 457,187 |
| 2022-10-13 | $84.77 | $91.05 | $83.66 | $90.07 | $90.07 | 551,919 |
| 2022-10-12 | $86.98 | $88.00 | $86.02 | $86.44 | $86.44 | 513,407 |
| 2022-10-11 | $86.73 | $88.90 | $85.61 | $86.69 | $86.69 | 464,551 |
| 2022-10-10 | $87.67 | $89.22 | $86.75 | $87.95 | $87.95 | 618,972 |
| 2022-10-07 | $87.89 | $88.60 | $85.80 | $86.27 | $86.27 | 493,210 |
| 2022-10-06 | $85.74 | $89.56 | $85.74 | $88.40 | $88.40 | 498,644 |
| 2022-10-05 | $85.00 | $87.87 | $84.31 | $86.95 | $86.95 | 483,183 |
| 2022-10-04 | $84.38 | $86.50 | $84.18 | $86.45 | $86.45 | 627,697 |
| 2022-10-03 | $78.19 | $83.24 | $78.19 | $82.18 | $82.18 | 556,240 |
| 2022-09-30 | $77.27 | $80.15 | $76.79 | $77.81 | $77.81 | 446,494 |
| 2022-09-29 | $73.54 | $76.80 | $72.68 | $76.68 | $76.68 | 378,613 |
| 2022-09-28 | $71.65 | $75.57 | $71.65 | $74.97 | $74.97 | 258,103 |
| 2022-09-27 | $71.96 | $72.86 | $70.50 | $71.64 | $71.64 | 335,912 |
| 2022-09-26 | $72.06 | $74.21 | $70.83 | $70.90 | $70.90 | 339,820 |
| 2022-09-23 | $73.01 | $73.61 | $71.29 | $72.74 | $72.74 | 380,292 |
| 2022-09-22 | $76.35 | $76.61 | $74.84 | $74.86 | $74.86 | 279,753 |
| 2022-09-21 | $77.82 | $79.32 | $76.28 | $76.33 | $76.33 | 259,445 |
| 2022-09-20 | $78.82 | $78.82 | $75.45 | $76.90 | $76.90 | 465,385 |
| 2022-09-19 | $78.28 | $80.73 | $78.22 | $79.46 | $79.46 | 332,137 |
| 2022-09-16 | $78.55 | $79.50 | $76.55 | $79.50 | $79.50 | 980,089 |
| 2022-09-15 | $81.21 | $82.34 | $79.52 | $80.21 | $80.21 | 417,426 |
| 2022-09-14 | $82.43 | $82.65 | $79.55 | $81.31 | $81.31 | 555,191 |
| 2022-09-13 | $85.30 | $85.87 | $81.71 | $82.10 | $82.10 | 567,009 |
| 2022-09-12 | $89.04 | $89.79 | $87.88 | $88.37 | $88.37 | 270,262 |
| 2022-09-09 | $85.36 | $88.41 | $85.16 | $88.41 | $88.41 | 341,404 |
| 2022-09-08 | $84.34 | $85.20 | $82.79 | $84.67 | $84.67 | 428,515 |
| 2022-09-07 | $84.01 | $85.66 | $82.77 | $85.57 | $85.57 | 299,653 |
| 2022-09-06 | $84.40 | $85.39 | $83.12 | $84.29 | $84.29 | 324,148 |
| 2022-09-02 | $87.80 | $88.09 | $83.88 | $83.93 | $83.93 | 379,277 |
| 2022-09-01 | $83.88 | $86.95 | $83.33 | $86.84 | $86.84 | 461,685 |
| 2022-08-31 | $86.12 | $86.12 | $83.74 | $84.41 | $84.41 | 288,012 |
| 2022-08-30 | $88.19 | $89.05 | $85.14 | $85.91 | $85.91 | 389,576 |
| 2022-08-29 | $87.02 | $88.67 | $86.30 | $87.80 | $87.80 | 230,283 |
| 2022-08-26 | $91.00 | $91.44 | $87.70 | $87.71 | $87.71 | 358,935 |
| 2022-08-25 | $89.27 | $91.09 | $89.11 | $91.00 | $91.00 | 259,976 |
| 2022-08-24 | $89.12 | $89.72 | $87.90 | $88.68 | $88.68 | 315,465 |
| 2022-08-23 | $88.28 | $89.43 | $87.90 | $88.50 | $88.50 | 378,780 |
| 2022-08-22 | $89.41 | $89.89 | $87.45 | $88.51 | $88.51 | 455,028 |
| 2022-08-19 | $92.72 | $92.72 | $89.52 | $90.62 | $90.62 | 262,129 |
| 2022-08-18 | $90.91 | $94.19 | $90.91 | $93.57 | $93.57 | 293,336 |
| 2022-08-17 | $89.53 | $91.08 | $87.23 | $90.62 | $90.62 | 466,340 |
| 2022-08-16 | $90.99 | $92.18 | $90.22 | $91.33 | $91.33 | 575,615 |
| 2022-08-15 | $90.74 | $92.01 | $90.01 | $91.75 | $91.75 | 215,711 |
| 2022-08-12 | $91.50 | $92.66 | $91.03 | $92.16 | $92.16 | 196,527 |
| 2022-08-11 | $90.28 | $92.27 | $89.67 | $91.48 | $91.48 | 272,938 |
| 2022-08-10 | $89.25 | $90.90 | $88.78 | $89.55 | $89.55 | 354,991 |
| 2022-08-09 | $89.49 | $89.59 | $86.14 | $87.07 | $87.07 | 472,466 |
| 2022-08-08 | $89.29 | $90.60 | $87.39 | $90.18 | $90.18 | 314,432 |
| 2022-08-05 | $89.00 | $90.86 | $88.15 | $88.89 | $88.89 | 357,645 |
| 2022-08-04 | $90.01 | $92.17 | $89.52 | $90.05 | $90.05 | 399,211 |
| 2022-08-03 | $95.10 | $95.10 | $90.33 | $90.53 | $90.53 | 572,621 |
| 2022-08-02 | $99.47 | $99.90 | $91.58 | $93.62 | $93.62 | 820,315 |
| 2022-08-01 | $99.25 | $101.15 | $98.10 | $99.47 | $99.47 | 509,769 |
| 2022-07-29 | $97.61 | $100.15 | $97.61 | $99.27 | $99.27 | 350,023 |
| 2022-07-28 | $94.83 | $97.58 | $94.50 | $97.38 | $97.38 | 481,610 |
| 2022-07-27 | $92.11 | $94.23 | $91.26 | $93.30 | $93.30 | 332,233 |
| 2022-07-26 | $90.53 | $92.16 | $89.43 | $91.27 | $91.27 | 326,643 |
| 2022-07-25 | $89.80 | $89.89 | $87.92 | $89.82 | $89.82 | 296,981 |
| 2022-07-22 | $91.96 | $91.96 | $87.80 | $88.77 | $88.77 | 270,328 |
| 2022-07-21 | $90.58 | $91.34 | $89.25 | $91.33 | $91.33 | 280,099 |
| 2022-07-20 | $88.69 | $91.26 | $88.54 | $90.99 | $90.99 | 338,271 |
| 2022-07-19 | $86.00 | $89.29 | $85.49 | $89.04 | $89.04 | 214,140 |
| 2022-07-18 | $86.41 | $86.56 | $83.86 | $84.21 | $84.21 | 329,703 |
| 2022-07-15 | $83.09 | $85.95 | $81.00 | $84.59 | $84.59 | 506,308 |
| 2022-07-14 | $84.19 | $84.35 | $80.30 | $81.67 | $81.67 | 717,611 |
| 2022-07-13 | $83.87 | $87.11 | $82.75 | $86.93 | $86.93 | 380,893 |
| 2022-07-12 | $86.81 | $89.25 | $85.32 | $85.79 | $85.79 | 287,533 |
| 2022-07-11 | $88.51 | $89.82 | $87.68 | $87.83 | $87.83 | 239,899 |
| 2022-07-08 | $91.93 | $92.44 | $89.48 | $89.97 | $89.97 | 296,000 |
| 2022-07-07 | $88.52 | $93.11 | $88.52 | $92.22 | $92.22 | 546,248 |
| 2022-07-06 | $85.56 | $87.24 | $83.93 | $86.48 | $86.48 | 528,593 |
| 2022-07-05 | $83.62 | $85.60 | $81.86 | $85.35 | $85.35 | 564,567 |
| 2022-07-01 | $82.59 | $86.15 | $82.33 | $85.94 | $85.94 | 663,517 |
| 2022-06-30 | $81.51 | $85.32 | $81.51 | $83.01 | $83.01 | 885,998 |
| 2022-06-29 | $84.39 | $84.76 | $81.60 | $83.50 | $83.50 | 589,704 |
| 2022-06-28 | $86.00 | $88.28 | $84.22 | $84.43 | $84.43 | 544,784 |
| 2022-06-27 | $83.68 | $86.09 | $82.32 | $85.14 | $85.14 | 696,005 |
| 2022-06-24 | $81.57 | $84.10 | $81.20 | $83.09 | $83.09 | 1,048,153 |
| 2022-06-23 | $84.58 | $84.58 | $80.05 | $80.90 | $80.90 | 501,383 |
| 2022-06-22 | $85.32 | $86.77 | $81.98 | $84.02 | $84.02 | 596,210 |
| 2022-06-21 | $87.79 | $89.02 | $86.26 | $87.43 | $87.43 | 473,655 |
| 2022-06-17 | $88.77 | $88.90 | $85.13 | $86.53 | $86.53 | 887,641 |
| 2022-06-16 | $95.24 | $95.94 | $86.76 | $87.96 | $87.96 | 629,263 |
| 2022-06-15 | $98.32 | $100.00 | $96.09 | $98.17 | $98.17 | 529,122 |
| 2022-06-14 | $95.47 | $98.39 | $94.31 | $97.91 | $97.91 | 584,299 |
| 2022-06-13 | $99.80 | $103.15 | $95.60 | $95.91 | $95.91 | 523,329 |
| 2022-06-10 | $108.97 | $109.62 | $102.79 | $103.02 | $103.02 | 448,538 |
| 2022-06-09 | $117.92 | $117.99 | $110.04 | $110.30 | $110.30 | 477,739 |
| 2022-06-08 | $119.69 | $121.04 | $117.54 | $118.93 | $118.93 | 476,981 |
| 2022-06-07 | $121.16 | $122.59 | $116.84 | $120.38 | $120.38 | 642,798 |
| 2022-06-06 | $118.71 | $123.53 | $116.40 | $122.84 | $122.84 | 820,854 |
| 2022-06-03 | $110.97 | $116.95 | $109.61 | $116.81 | $116.81 | 428,032 |
| 2022-06-02 | $106.42 | $113.98 | $106.18 | $112.46 | $112.46 | 580,929 |
| 2022-06-01 | $109.39 | $109.44 | $105.45 | $106.44 | $106.44 | 319,730 |
| 2022-05-31 | $107.37 | $109.24 | $105.50 | $108.92 | $108.92 | 407,204 |
| 2022-05-27 | $104.79 | $107.91 | $104.50 | $107.72 | $107.72 | 314,621 |
| 2022-05-26 | $101.99 | $104.42 | $101.99 | $103.98 | $103.98 | 249,721 |
| 2022-05-25 | $97.30 | $102.66 | $96.28 | $101.26 | $101.26 | 341,303 |
| 2022-05-24 | $102.03 | $102.63 | $94.86 | $97.74 | $97.74 | 511,756 |
| 2022-05-23 | $103.41 | $104.12 | $100.27 | $102.92 | $102.92 | 500,989 |
| 2022-05-20 | $106.26 | $106.37 | $99.13 | $102.18 | $102.18 | 540,229 |
| 2022-05-19 | $102.85 | $107.23 | $102.42 | $104.57 | $104.57 | 508,024 |
| 2022-05-18 | $106.53 | $106.83 | $102.52 | $103.96 | $103.96 | 304,392 |
| 2022-05-17 | $108.50 | $109.97 | $106.82 | $107.93 | $107.93 | 377,703 |
| 2022-05-16 | $108.51 | $108.51 | $104.22 | $106.00 | $106.00 | 353,175 |
| 2022-05-13 | $106.05 | $109.74 | $105.96 | $108.52 | $108.52 | 506,597 |
| 2022-05-12 | $100.90 | $104.14 | $100.00 | $104.02 | $104.02 | 422,192 |
| 2022-05-11 | $105.11 | $106.60 | $101.29 | $101.82 | $101.82 | 317,446 |
| 2022-05-10 | $109.71 | $109.71 | $102.00 | $104.55 | $104.55 | 556,949 |
| 2022-05-09 | $112.40 | $114.66 | $107.24 | $107.87 | $107.87 | 514,437 |
| 2022-05-06 | $113.30 | $115.78 | $109.42 | $115.33 | $115.33 | 611,216 |
| 2022-05-05 | $112.40 | $114.75 | $109.68 | $113.47 | $113.47 | 564,630 |
| 2022-05-04 | $110.00 | $114.48 | $108.01 | $113.64 | $113.64 | 797,570 |
| 2022-05-03 | $106.56 | $114.90 | $106.56 | $108.80 | $108.80 | 1,704,723 |
| 2022-05-02 | $95.33 | $97.78 | $93.24 | $96.33 | $96.33 | 381,163 |
| 2022-04-29 | $98.27 | $99.28 | $95.58 | $96.10 | $96.10 | 471,919 |
| 2022-04-28 | $96.77 | $100.19 | $94.44 | $98.72 | $98.72 | 430,471 |
| 2022-04-27 | $92.09 | $95.55 | $92.05 | $95.26 | $95.26 | 377,037 |
| 2022-04-26 | $95.39 | $96.72 | $91.92 | $92.02 | $92.02 | 425,625 |
| 2022-04-25 | $95.29 | $97.11 | $93.00 | $96.92 | $96.92 | 405,044 |
| 2022-04-22 | $99.38 | $100.55 | $96.41 | $96.97 | $96.97 | 329,180 |
| 2022-04-21 | $102.00 | $102.36 | $99.47 | $100.35 | $100.35 | 332,088 |
| 2022-04-20 | $98.26 | $100.72 | $97.65 | $100.24 | $100.24 | 306,107 |
| 2022-04-19 | $93.57 | $97.36 | $93.35 | $96.55 | $96.55 | 370,704 |
| 2022-04-18 | $91.45 | $93.86 | $91.30 | $93.06 | $93.06 | 341,315 |
| 2022-04-14 | $93.21 | $93.68 | $91.57 | $91.73 | $91.73 | 236,626 |
| 2022-04-13 | $91.11 | $93.65 | $90.73 | $93.11 | $93.11 | 294,628 |
| 2022-04-12 | $89.98 | $92.30 | $89.70 | $90.58 | $90.58 | 369,771 |
| 2022-04-11 | $88.55 | $90.71 | $88.15 | $89.13 | $89.13 | 333,129 |
| 2022-04-08 | $90.35 | $92.90 | $89.09 | $89.43 | $89.43 | 425,798 |
| 2022-04-07 | $90.39 | $91.99 | $88.91 | $90.24 | $90.24 | 668,286 |
| 2022-04-06 | $92.26 | $92.52 | $88.07 | $90.38 | $90.38 | 903,713 |
| 2022-04-05 | $96.73 | $97.89 | $93.61 | $93.82 | $93.82 | 661,475 |
| 2022-04-04 | $98.19 | $98.92 | $96.89 | $97.11 | $97.11 | 603,212 |
| 2022-04-01 | $99.12 | $100.49 | $97.03 | $98.39 | $98.39 | 744,272 |
| 2022-03-31 | $99.93 | $101.73 | $97.90 | $98.44 | $98.44 | 934,186 |
| 2022-03-30 | $102.57 | $103.14 | $99.94 | $100.27 | $100.27 | 406,430 |
| 2022-03-29 | $102.44 | $105.16 | $102.29 | $103.95 | $103.95 | 582,912 |
| 2022-03-28 | $103.20 | $104.05 | $98.00 | $101.21 | $101.21 | 1,011,515 |
| 2022-03-25 | $106.57 | $107.61 | $102.73 | $103.64 | $103.64 | 384,229 |
| 2022-03-24 | $104.54 | $106.35 | $103.45 | $106.25 | $106.25 | 502,994 |
| 2022-03-23 | $105.78 | $106.55 | $103.93 | $104.12 | $104.12 | 334,738 |
| 2022-03-22 | $108.23 | $109.77 | $106.30 | $106.77 | $106.77 | 186,142 |
| 2022-03-21 | $110.55 | $112.24 | $106.51 | $107.71 | $107.71 | 236,638 |
| 2022-03-18 | $106.64 | $110.83 | $105.30 | $110.46 | $110.46 | 636,910 |
| 2022-03-17 | $104.57 | $107.30 | $104.50 | $107.08 | $107.08 | 326,626 |
| 2022-03-16 | $102.86 | $106.10 | $102.26 | $105.68 | $105.68 | 287,462 |
| 2022-03-15 | $100.15 | $101.90 | $99.65 | $101.55 | $101.55 | 297,309 |
| 2022-03-14 | $100.47 | $101.66 | $99.20 | $100.42 | $100.42 | 260,381 |
| 2022-03-11 | $102.46 | $103.99 | $99.17 | $99.24 | $99.24 | 257,346 |
| 2022-03-10 | $97.99 | $101.70 | $97.37 | $101.56 | $101.56 | 244,312 |
| 2022-03-09 | $97.43 | $101.49 | $97.14 | $100.33 | $100.33 | 416,155 |
| 2022-03-08 | $94.48 | $98.50 | $93.11 | $94.91 | $94.91 | 527,213 |
| 2022-03-07 | $100.86 | $101.29 | $92.78 | $93.38 | $93.38 | 679,331 |
| 2022-03-04 | $102.95 | $103.72 | $100.03 | $101.24 | $101.24 | 453,115 |
| 2022-03-03 | $105.11 | $106.34 | $103.59 | $104.76 | $104.76 | 251,274 |
| 2022-03-02 | $102.21 | $106.73 | $102.04 | $105.04 | $105.04 | 522,411 |
| 2022-03-01 | $101.71 | $103.31 | $98.61 | $99.83 | $99.83 | 536,150 |
| 2022-02-28 | $103.79 | $104.89 | $100.25 | $101.71 | $101.71 | 613,308 |
| 2022-02-25 | $102.15 | $106.28 | $102.01 | $105.92 | $105.92 | 436,651 |
| 2022-02-24 | $96.50 | $103.63 | $93.51 | $103.50 | $103.50 | 555,899 |
| 2022-02-23 | $103.60 | $104.64 | $100.39 | $100.47 | $100.47 | 406,293 |
| 2022-02-22 | $103.86 | $107.07 | $101.65 | $102.70 | $102.70 | 486,595 |
| 2022-02-18 | $103.55 | $106.61 | $103.47 | $105.16 | $105.16 | 464,874 |
| 2022-02-17 | $105.81 | $106.56 | $103.74 | $103.98 | $103.98 | 293,999 |
| 2022-02-16 | $106.90 | $108.47 | $106.00 | $107.54 | $107.54 | 553,505 |
| 2022-02-15 | $104.02 | $107.42 | $104.02 | $107.19 | $107.19 | 563,669 |
| 2022-02-14 | $110.00 | $111.15 | $102.77 | $103.19 | $103.19 | 782,912 |
| 2022-02-11 | $115.70 | $117.94 | $108.89 | $110.21 | $110.21 | 769,414 |
| 2022-02-10 | $117.19 | $119.70 | $114.51 | $115.64 | $115.64 | 694,705 |
| 2022-02-09 | $110.03 | $119.96 | $110.03 | $119.16 | $119.16 | 1,220,743 |
| 2022-02-08 | $104.60 | $109.45 | $104.30 | $108.80 | $108.80 | 671,418 |
| 2022-02-07 | $101.40 | $106.10 | $101.31 | $104.52 | $104.52 | 753,251 |
| 2022-02-04 | $102.20 | $103.13 | $99.70 | $100.84 | $100.84 | 414,956 |
| 2022-02-03 | $102.93 | $106.12 | $102.00 | $102.68 | $102.68 | 472,439 |
| 2022-02-02 | $106.90 | $109.20 | $104.77 | $105.16 | $105.16 | 634,619 |
| 2022-02-01 | $109.26 | $110.08 | $105.45 | $106.19 | $106.19 | 788,109 |
| 2022-01-31 | $102.51 | $110.87 | $101.90 | $107.78 | $107.78 | 1,226,225 |
| 2022-01-28 | $93.19 | $96.70 | $91.96 | $96.58 | $96.58 | 753,858 |
| 2022-01-27 | $97.23 | $98.69 | $93.14 | $93.83 | $93.83 | 410,885 |
| 2022-01-26 | $98.12 | $100.63 | $95.22 | $96.37 | $96.37 | 370,234 |
| 2022-01-25 | $97.33 | $98.23 | $94.57 | $96.52 | $96.52 | 461,228 |
| 2022-01-24 | $94.72 | $100.17 | $92.94 | $99.60 | $99.60 | 645,931 |
| 2022-01-21 | $97.15 | $100.77 | $96.65 | $97.59 | $97.59 | 635,751 |
| 2022-01-20 | $101.18 | $103.02 | $97.64 | $97.86 | $97.86 | 540,863 |
| 2022-01-19 | $101.75 | $101.98 | $99.25 | $99.97 | $99.97 | 396,548 |
| 2022-01-18 | $101.04 | $102.19 | $99.57 | $100.74 | $100.74 | 372,335 |
| 2022-01-14 | $103.26 | $104.86 | $101.34 | $103.17 | $103.17 | 248,295 |
| 2022-01-13 | $108.23 | $109.69 | $104.27 | $104.91 | $104.91 | 231,511 |
| 2022-01-12 | $107.59 | $109.79 | $106.00 | $107.85 | $107.85 | 332,377 |
| 2022-01-11 | $103.69 | $106.06 | $101.98 | $105.90 | $105.90 | 361,447 |
| 2022-01-10 | $104.22 | $105.36 | $100.55 | $103.57 | $103.57 | 401,910 |
| 2022-01-07 | $110.21 | $113.06 | $105.18 | $105.45 | $105.45 | 354,986 |
| 2022-01-06 | $108.68 | $111.62 | $107.21 | $110.66 | $110.66 | 348,813 |
| 2022-01-05 | $112.96 | $115.95 | $108.32 | $108.47 | $108.47 | 477,439 |
| 2022-01-04 | $111.59 | $112.93 | $110.55 | $112.63 | $112.63 | 295,432 |
| 2022-01-03 | $111.58 | $113.49 | $109.24 | $110.44 | $110.44 | 328,670 |
| 2021-12-31 | $109.11 | $112.02 | $109.00 | $111.19 | $111.19 | 180,308 |
| 2021-12-30 | $113.68 | $115.11 | $109.42 | $109.60 | $109.60 | 354,428 |
| 2021-12-29 | $112.02 | $114.21 | $112.02 | $113.66 | $113.66 | 214,902 |
| 2021-12-28 | $111.27 | $112.76 | $109.99 | $112.02 | $112.02 | 242,483 |
| 2021-12-27 | $106.70 | $112.01 | $106.70 | $111.92 | $111.92 | 381,129 |
| 2021-12-23 | $105.64 | $106.62 | $105.29 | $106.28 | $106.28 | 207,853 |
| 2021-12-22 | $103.94 | $105.54 | $103.67 | $105.20 | $105.20 | 234,337 |
| 2021-12-21 | $102.81 | $104.06 | $101.00 | $103.93 | $103.93 | 563,797 |
| 2021-12-20 | $102.43 | $102.74 | $97.61 | $100.15 | $100.15 | 649,014 |
| 2021-12-17 | $105.75 | $106.64 | $103.60 | $104.38 | $104.38 | 698,058 |
| 2021-12-16 | $110.75 | $112.27 | $107.45 | $107.91 | $107.91 | 474,641 |
| 2021-12-15 | $108.00 | $109.74 | $105.14 | $108.84 | $108.84 | 538,630 |
| 2021-12-14 | $108.20 | $110.78 | $105.94 | $107.62 | $107.62 | 583,133 |
| 2021-12-13 | $110.23 | $112.56 | $109.35 | $109.81 | $109.81 | 462,523 |
| 2021-12-10 | $111.50 | $111.95 | $108.26 | $110.25 | $110.25 | 515,793 |
| 2021-12-09 | $110.00 | $112.88 | $109.20 | $110.40 | $110.40 | 407,371 |
| 2021-12-08 | $113.35 | $114.36 | $110.50 | $111.34 | $111.34 | 366,516 |
| 2021-12-07 | $110.44 | $115.33 | $110.41 | $112.66 | $112.66 | 654,735 |
| 2021-12-06 | $110.66 | $110.66 | $107.74 | $108.45 | $108.45 | 384,044 |
| 2021-12-03 | $111.14 | $112.40 | $107.08 | $108.86 | $108.86 | 486,367 |
| 2021-12-02 | $107.70 | $111.81 | $107.15 | $110.07 | $110.07 | 501,392 |
| 2021-12-01 | $109.90 | $113.49 | $107.84 | $107.91 | $107.91 | 510,124 |
| 2021-11-30 | $107.25 | $110.23 | $106.20 | $106.50 | $106.50 | 654,509 |
| 2021-11-29 | $108.27 | $110.78 | $107.75 | $108.65 | $108.65 | 524,925 |
| 2021-11-26 | $108.32 | $110.37 | $104.60 | $105.82 | $105.82 | 439,675 |
| 2021-11-24 | $109.34 | $113.26 | $109.19 | $113.01 | $113.01 | 347,704 |
| 2021-11-23 | $115.00 | $117.65 | $109.10 | $110.08 | $110.08 | 594,684 |
| 2021-11-22 | $113.00 | $118.49 | $113.00 | $116.35 | $116.35 | 576,690 |
| 2021-11-19 | $111.50 | $115.45 | $110.93 | $111.65 | $111.65 | 540,221 |
| 2021-11-18 | $107.48 | $113.08 | $101.53 | $111.60 | $111.60 | 1,169,328 |
| 2021-11-17 | $105.00 | $106.12 | $101.81 | $103.00 | $103.00 | 468,521 |
| 2021-11-16 | $105.92 | $108.98 | $104.00 | $105.94 | $105.94 | 485,078 |
| 2021-11-15 | $104.76 | $106.27 | $103.63 | $105.91 | $105.91 | 378,711 |
| 2021-11-12 | $104.55 | $106.25 | $103.57 | $104.27 | $104.27 | 264,614 |
| 2021-11-11 | $102.16 | $105.62 | $101.20 | $104.21 | $104.21 | 242,360 |
| 2021-11-10 | $103.81 | $104.66 | $100.59 | $101.13 | $101.13 | 268,980 |
| 2021-11-09 | $103.20 | $104.79 | $102.27 | $104.65 | $104.65 | 229,665 |
| 2021-11-08 | $105.90 | $107.25 | $103.29 | $103.35 | $103.35 | 312,171 |
| 2021-11-05 | $101.83 | $104.49 | $101.83 | $104.10 | $104.10 | 357,101 |
| 2021-11-04 | $102.12 | $104.02 | $99.02 | $99.95 | $99.95 | 331,736 |
| 2021-11-03 | $98.92 | $100.90 | $96.68 | $100.55 | $100.55 | 493,937 |
| 2021-11-02 | $98.92 | $101.55 | $97.95 | $99.79 | $99.79 | 418,974 |
| 2021-11-01 | $96.00 | $98.49 | $95.39 | $98.15 | $98.15 | 315,389 |
| 2021-10-29 | $94.35 | $94.72 | $92.71 | $94.53 | $94.53 | 233,865 |
| 2021-10-28 | $90.95 | $94.97 | $90.74 | $94.72 | $94.72 | 277,228 |
| 2021-10-27 | $93.81 | $94.27 | $90.27 | $90.39 | $90.39 | 352,425 |
| 2021-10-26 | $93.40 | $94.58 | $91.83 | $93.81 | $93.81 | 305,630 |
| 2021-10-25 | $90.40 | $95.00 | $90.40 | $93.41 | $93.41 | 388,674 |
| 2021-10-22 | $89.91 | $91.45 | $89.87 | $90.17 | $90.17 | 265,261 |
| 2021-10-21 | $92.33 | $92.54 | $89.32 | $89.90 | $89.90 | 297,063 |
| 2021-10-20 | $91.04 | $92.97 | $89.65 | $92.58 | $92.58 | 291,644 |
| 2021-10-19 | $91.69 | $91.99 | $90.15 | $90.52 | $90.52 | 214,614 |
| 2021-10-18 | $87.33 | $91.59 | $87.00 | $91.32 | $91.32 | 297,021 |
| 2021-10-15 | $90.13 | $91.16 | $87.77 | $87.87 | $87.87 | 797,779 |
| 2021-10-14 | $87.46 | $88.45 | $86.66 | $88.15 | $88.15 | 208,341 |
| 2021-10-13 | $88.00 | $88.00 | $84.86 | $86.41 | $86.41 | 234,515 |
| 2021-10-12 | $89.25 | $89.84 | $87.03 | $87.49 | $87.49 | 238,373 |
| 2021-10-11 | $88.62 | $90.75 | $88.36 | $88.92 | $88.92 | 254,779 |
| 2021-10-08 | $90.40 | $90.72 | $87.41 | $87.55 | $87.55 | 223,917 |
| 2021-10-07 | $88.60 | $91.21 | $88.60 | $90.83 | $90.83 | 372,305 |
| 2021-10-06 | $86.15 | $87.90 | $83.52 | $87.19 | $87.19 | 339,833 |
| 2021-10-05 | $88.98 | $90.70 | $88.00 | $88.29 | $88.29 | 295,524 |
| 2021-10-04 | $88.60 | $89.27 | $87.16 | $88.84 | $88.84 | 352,583 |
| 2021-10-01 | $86.90 | $90.10 | $84.63 | $89.27 | $89.27 | 481,590 |
| 2021-09-30 | $92.84 | $92.84 | $86.68 | $86.92 | $86.92 | 737,519 |
| 2021-09-29 | $94.50 | $95.08 | $91.18 | $92.38 | $92.38 | 419,954 |
| 2021-09-28 | $99.03 | $99.56 | $93.62 | $93.77 | $93.77 | 575,067 |
| 2021-09-27 | $97.26 | $102.49 | $97.21 | $99.91 | $99.91 | 873,826 |
| 2021-09-24 | $94.25 | $98.25 | $93.57 | $97.10 | $97.10 | 607,599 |
| 2021-09-23 | $91.07 | $97.09 | $90.86 | $95.16 | $95.16 | 832,774 |
| 2021-09-22 | $87.30 | $90.56 | $87.25 | $89.62 | $89.62 | 345,194 |
| 2021-09-21 | $87.24 | $87.47 | $83.50 | $86.34 | $86.34 | 371,550 |
| 2021-09-20 | $84.17 | $85.90 | $82.13 | $85.77 | $85.77 | 521,808 |
| 2021-09-17 | $90.21 | $90.37 | $86.25 | $87.36 | $87.36 | 892,879 |
| 2021-09-16 | $91.05 | $91.65 | $89.19 | $89.97 | $89.97 | 391,092 |
| 2021-09-15 | $87.15 | $90.76 | $86.55 | $90.75 | $90.75 | 465,221 |
| 2021-09-14 | $89.78 | $90.00 | $86.75 | $87.01 | $87.01 | 260,220 |
| 2021-09-13 | $88.64 | $89.43 | $87.14 | $89.37 | $89.37 | 348,868 |
| 2021-09-10 | $88.59 | $89.22 | $87.38 | $87.52 | $87.52 | 241,580 |
| 2021-09-09 | $86.91 | $88.50 | $86.60 | $87.59 | $87.59 | 284,020 |
| 2021-09-08 | $89.89 | $90.07 | $85.40 | $86.83 | $86.83 | 440,960 |
| 2021-09-07 | $90.35 | $91.92 | $90.09 | $90.44 | $90.44 | 278,706 |
| 2021-09-03 | $92.00 | $92.00 | $90.18 | $90.74 | $90.74 | 200,194 |
| 2021-09-02 | $91.99 | $92.74 | $90.71 | $92.34 | $92.34 | 235,890 |
| 2021-09-01 | $93.50 | $93.55 | $89.87 | $90.87 | $90.87 | 314,295 |
| 2021-08-31 | $92.23 | $93.32 | $91.21 | $92.77 | $92.77 | 420,189 |
| 2021-08-30 | $91.50 | $93.80 | $90.25 | $92.59 | $92.59 | 410,670 |
| 2021-08-27 | $87.81 | $91.79 | $87.81 | $91.19 | $91.19 | 309,381 |
| 2021-08-26 | $90.50 | $91.09 | $87.39 | $87.53 | $87.53 | 290,905 |
| 2021-08-25 | $88.58 | $90.44 | $88.37 | $90.21 | $90.21 | 333,220 |
| 2021-08-24 | $86.67 | $90.69 | $86.67 | $89.11 | $89.11 | 536,997 |
| 2021-08-23 | $87.06 | $87.85 | $84.67 | $86.32 | $86.32 | 613,221 |
| 2021-08-20 | $85.60 | $86.64 | $83.47 | $86.45 | $86.45 | 445,834 |
| 2021-08-19 | $87.38 | $88.42 | $84.71 | $85.56 | $85.56 | 488,833 |
| 2021-08-18 | $89.81 | $90.91 | $88.95 | $89.02 | $89.02 | 474,425 |
| 2021-08-17 | $93.00 | $93.00 | $88.56 | $90.08 | $90.08 | 667,201 |
| 2021-08-16 | $93.45 | $94.05 | $91.52 | $93.37 | $93.37 | 478,876 |
| 2021-08-13 | $95.90 | $96.28 | $94.12 | $94.23 | $94.23 | 419,534 |
| 2021-08-12 | $97.70 | $98.00 | $92.44 | $96.28 | $96.28 | 719,439 |
| 2021-08-11 | $92.57 | $97.21 | $90.33 | $97.17 | $97.17 | 1,339,280 |
| 2021-08-10 | $86.65 | $91.31 | $86.52 | $91.18 | $91.18 | 605,071 |
| 2021-08-09 | $86.00 | $86.51 | $84.61 | $86.51 | $86.51 | 294,889 |
| 2021-08-06 | $86.25 | $86.89 | $84.64 | $86.03 | $86.03 | 294,158 |
| 2021-08-05 | $84.85 | $86.33 | $83.82 | $85.21 | $85.21 | 344,349 |
| 2021-08-04 | $84.00 | $85.70 | $82.70 | $83.79 | $83.79 | 515,715 |
| 2021-08-03 | $77.93 | $84.34 | $76.55 | $83.93 | $83.93 | 1,147,436 |
| 2021-08-02 | $76.97 | $77.79 | $74.14 | $74.14 | $74.14 | 472,846 |
| 2021-07-30 | $73.75 | $75.94 | $73.52 | $75.11 | $75.11 | 429,419 |
| 2021-07-29 | $73.70 | $75.22 | $73.19 | $74.45 | $74.45 | 259,425 |
| 2021-07-28 | $71.91 | $73.60 | $70.34 | $73.02 | $73.02 | 241,019 |
| 2021-07-27 | $70.79 | $71.41 | $70.04 | $71.25 | $71.25 | 209,654 |
| 2021-07-26 | $72.50 | $73.29 | $71.23 | $71.91 | $71.91 | 218,666 |
| 2021-07-23 | $71.52 | $72.38 | $70.58 | $71.85 | $71.85 | 243,377 |
| 2021-07-22 | $71.99 | $71.99 | $70.12 | $70.46 | $70.46 | 163,169 |
| 2021-07-21 | $71.11 | $72.40 | $70.80 | $71.89 | $71.89 | 265,976 |
| 2021-07-20 | $67.54 | $70.92 | $66.92 | $70.19 | $70.19 | 453,464 |
| 2021-07-19 | $66.72 | $68.74 | $65.80 | $67.07 | $67.07 | 354,389 |
| 2021-07-16 | $69.48 | $69.54 | $67.71 | $68.23 | $68.23 | 319,398 |
| 2021-07-15 | $67.94 | $69.13 | $67.94 | $68.98 | $68.98 | 194,293 |
| 2021-07-14 | $69.48 | $70.39 | $67.83 | $68.83 | $68.83 | 213,236 |
| 2021-07-13 | $68.99 | $69.51 | $67.30 | $68.69 | $68.69 | 303,888 |
| 2021-07-12 | $69.04 | $69.84 | $68.53 | $69.57 | $69.57 | 562,724 |
| 2021-07-09 | $69.37 | $70.33 | $68.84 | $69.69 | $69.69 | 273,551 |
| 2021-07-08 | $67.56 | $69.09 | $67.29 | $67.93 | $67.93 | 352,691 |
| 2021-07-07 | $67.61 | $69.55 | $67.32 | $69.33 | $69.33 | 554,363 |
| 2021-07-06 | $69.97 | $70.06 | $66.68 | $68.05 | $68.05 | 617,260 |
| 2021-07-02 | $71.76 | $71.76 | $69.90 | $69.96 | $69.96 | 341,711 |
| 2021-07-01 | $71.93 | $72.65 | $70.97 | $71.91 | $71.91 | 244,760 |
| 2021-06-30 | $70.44 | $71.42 | $70.05 | $71.00 | $71.00 | 631,288 |
| 2021-06-29 | $71.78 | $72.27 | $70.58 | $70.68 | $70.68 | 182,274 |
| 2021-06-28 | $71.81 | $71.82 | $70.29 | $70.97 | $70.97 | 262,640 |
| 2021-06-25 | $74.00 | $75.00 | $71.95 | $71.95 | $71.95 | 828,764 |
| 2021-06-24 | $71.99 | $73.56 | $71.20 | $73.46 | $73.46 | 322,929 |
| 2021-06-23 | $71.09 | $72.07 | $70.56 | $71.47 | $71.47 | 227,527 |
| 2021-06-22 | $69.72 | $71.19 | $68.75 | $70.55 | $70.55 | 324,406 |
| 2021-06-21 | $68.06 | $70.24 | $67.87 | $70.19 | $70.19 | 463,719 |
| 2021-06-18 | $68.76 | $69.66 | $67.25 | $67.51 | $67.51 | 576,673 |
| 2021-06-17 | $73.67 | $73.75 | $69.32 | $70.44 | $70.44 | 411,666 |
| 2021-06-16 | $73.10 | $74.06 | $71.95 | $73.86 | $73.86 | 376,439 |
| 2021-06-15 | $73.32 | $73.99 | $72.47 | $73.57 | $73.57 | 325,498 |
| 2021-06-14 | $73.76 | $74.50 | $72.13 | $73.07 | $73.07 | 346,357 |
| 2021-06-11 | $75.30 | $76.30 | $73.62 | $74.08 | $74.08 | 371,329 |
| 2021-06-10 | $78.08 | $78.50 | $74.41 | $74.66 | $74.66 | 394,895 |
| 2021-06-09 | $79.30 | $79.30 | $77.38 | $77.72 | $77.72 | 200,328 |
| 2021-06-08 | $78.33 | $79.61 | $76.79 | $79.14 | $79.14 | 290,879 |
| 2021-06-07 | $78.28 | $79.67 | $77.39 | $78.08 | $78.08 | 333,781 |
| 2021-06-04 | $77.73 | $78.14 | $75.56 | $77.95 | $77.95 | 337,948 |
| 2021-06-03 | $77.39 | $77.99 | $75.72 | $77.06 | $77.06 | 233,132 |
| 2021-06-02 | $79.56 | $79.75 | $77.09 | $77.38 | $77.38 | 268,359 |
| 2021-06-01 | $79.16 | $79.93 | $78.56 | $79.70 | $79.70 | 340,422 |
| 2021-05-28 | $77.94 | $78.13 | $76.32 | $77.20 | $77.20 | 231,892 |
| 2021-05-27 | $78.14 | $79.23 | $77.28 | $77.96 | $77.96 | 424,830 |
| 2021-05-26 | $75.31 | $77.38 | $75.12 | $77.14 | $77.14 | 362,419 |
| 2021-05-25 | $76.35 | $78.00 | $74.87 | $75.07 | $75.07 | 439,092 |
| 2021-05-24 | $77.00 | $77.49 | $76.30 | $76.66 | $76.66 | 329,658 |
| 2021-05-21 | $75.54 | $78.31 | $75.54 | $76.87 | $76.87 | 492,879 |
| 2021-05-20 | $76.32 | $76.55 | $73.15 | $74.54 | $74.54 | 693,091 |
| 2021-05-19 | $77.00 | $78.10 | $75.08 | $75.90 | $75.90 | 569,015 |
| 2021-05-18 | $82.95 | $83.01 | $79.01 | $79.08 | $79.08 | 479,781 |
| 2021-05-17 | $81.11 | $82.48 | $79.19 | $82.28 | $82.28 | 340,992 |
| 2021-05-14 | $83.22 | $83.40 | $80.61 | $82.09 | $82.09 | 508,313 |
| 2021-05-13 | $80.00 | $82.95 | $80.00 | $82.13 | $82.13 | 539,705 |
| 2021-05-12 | $84.25 | $84.50 | $79.58 | $80.08 | $80.08 | 584,651 |
| 2021-05-11 | $85.19 | $86.67 | $83.17 | $84.75 | $84.75 | 751,698 |
| 2021-05-10 | $89.88 | $90.08 | $87.07 | $87.19 | $87.19 | 606,446 |
| 2021-05-07 | $86.80 | $89.30 | $86.11 | $89.11 | $89.11 | 538,565 |
| 2021-05-06 | $86.53 | $87.22 | $84.27 | $86.69 | $86.69 | 401,994 |
| 2021-05-05 | $84.56 | $86.77 | $83.04 | $86.37 | $86.37 | 471,800 |
| 2021-05-04 | $82.88 | $84.57 | $81.71 | $84.21 | $84.21 | 733,507 |
| 2021-05-03 | $79.65 | $85.36 | $79.62 | $83.58 | $83.58 | 933,781 |
| 2021-04-30 | $78.19 | $79.23 | $76.35 | $78.28 | $78.28 | 875,467 |
| 2021-04-29 | $80.75 | $81.00 | $74.65 | $78.34 | $78.34 | 785,705 |
| 2021-04-28 | $78.01 | $78.89 | $76.85 | $76.88 | $76.88 | 421,536 |
| 2021-04-27 | $77.27 | $78.31 | $76.50 | $78.24 | $78.24 | 286,593 |
| 2021-04-26 | $77.28 | $78.70 | $76.41 | $77.27 | $77.27 | 364,959 |
| 2021-04-23 | $75.06 | $76.86 | $74.20 | $76.23 | $76.23 | 567,985 |
| 2021-04-22 | $73.69 | $76.42 | $72.13 | $74.75 | $74.75 | 733,418 |
| 2021-04-21 | $69.13 | $73.41 | $68.65 | $73.32 | $73.32 | 443,888 |
| 2021-04-20 | $73.50 | $73.58 | $69.33 | $70.36 | $70.36 | 476,278 |
| 2021-04-19 | $72.60 | $73.22 | $70.86 | $72.99 | $72.99 | 363,004 |
| 2021-04-16 | $73.66 | $74.00 | $71.86 | $72.90 | $72.90 | 331,532 |
| 2021-04-15 | $74.08 | $74.08 | $71.57 | $72.79 | $72.79 | 547,296 |
| 2021-04-14 | $72.58 | $74.38 | $72.44 | $72.86 | $72.86 | 247,184 |
| 2021-04-13 | $72.21 | $72.77 | $70.13 | $71.98 | $71.98 | 363,329 |
| 2021-04-12 | $71.91 | $72.71 | $70.65 | $72.53 | $72.53 | 397,367 |
| 2021-04-09 | $70.30 | $71.93 | $69.85 | $71.80 | $71.80 | 504,540 |
| 2021-04-08 | $71.71 | $71.71 | $69.64 | $70.10 | $70.10 | 440,506 |
| 2021-04-07 | $72.51 | $73.00 | $70.78 | $71.50 | $71.50 | 370,572 |
| 2021-04-06 | $73.90 | $75.01 | $72.55 | $72.58 | $72.58 | 369,369 |
| 2021-04-05 | $75.04 | $75.50 | $72.64 | $73.92 | $73.92 | 377,807 |
| 2021-04-01 | $72.19 | $73.90 | $71.02 | $73.86 | $73.86 | 506,104 |
| 2021-03-31 | $71.24 | $73.00 | $70.00 | $71.90 | $71.90 | 524,885 |
| 2021-03-30 | $68.71 | $71.13 | $68.00 | $70.72 | $70.72 | 371,766 |
| 2021-03-29 | $71.48 | $73.04 | $66.84 | $68.49 | $68.49 | 1,064,059 |
| 2021-03-26 | $70.26 | $72.30 | $69.50 | $72.19 | $72.19 | 482,350 |
| 2021-03-25 | $65.46 | $69.20 | $64.35 | $68.66 | $68.66 | 567,892 |
| 2021-03-24 | $68.38 | $70.38 | $66.82 | $66.92 | $66.92 | 407,934 |
| 2021-03-23 | $70.31 | $71.21 | $66.23 | $66.96 | $66.96 | 684,070 |
| 2021-03-22 | $72.31 | $72.69 | $70.71 | $71.47 | $71.47 | 401,916 |
| 2021-03-19 | $72.10 | $72.96 | $69.62 | $72.19 | $72.19 | 918,400 |
| 2021-03-18 | $73.94 | $74.85 | $71.81 | $72.16 | $72.16 | 353,695 |
| 2021-03-17 | $72.16 | $73.38 | $71.18 | $73.38 | $73.38 | 319,662 |
| 2021-03-16 | $74.28 | $74.28 | $71.84 | $72.26 | $72.26 | 323,479 |
| 2021-03-15 | $73.50 | $74.32 | $71.39 | $74.28 | $74.28 | 406,359 |
| 2021-03-12 | $74.15 | $75.20 | $73.27 | $73.80 | $73.80 | 401,728 |
| 2021-03-11 | $74.88 | $75.60 | $73.46 | $73.77 | $73.77 | 660,282 |
| 2021-03-10 | $71.28 | $75.03 | $70.91 | $74.00 | $74.00 | 598,059 |
| 2021-03-09 | $73.91 | $74.63 | $70.88 | $70.92 | $70.92 | 659,802 |
| 2021-03-08 | $70.00 | $74.33 | $69.55 | $72.96 | $72.96 | 742,925 |
| 2021-03-05 | $69.02 | $69.98 | $65.52 | $69.25 | $69.25 | 872,264 |
| 2021-03-04 | $68.90 | $69.87 | $65.47 | $68.17 | $68.17 | 881,230 |
| 2021-03-03 | $69.91 | $71.29 | $68.81 | $69.18 | $69.18 | 649,326 |
| 2021-03-02 | $69.23 | $69.77 | $68.44 | $69.17 | $69.17 | 516,922 |
| 2021-03-01 | $68.95 | $70.85 | $68.15 | $69.95 | $69.95 | 444,182 |
| 2021-02-26 | $67.47 | $69.05 | $64.25 | $67.65 | $67.65 | 562,436 |
| 2021-02-25 | $67.90 | $70.52 | $65.48 | $67.28 | $67.28 | 1,289,500 |
| 2021-02-24 | $66.44 | $68.74 | $66.36 | $67.90 | $67.90 | 792,808 |
| 2021-02-23 | $65.87 | $67.65 | $64.36 | $66.16 | $66.16 | 920,879 |
| 2021-02-22 | $63.63 | $69.42 | $63.20 | $67.73 | $67.73 | 1,967,340 |
| 2021-02-19 | $61.34 | $63.84 | $61.15 | $63.84 | $63.84 | 410,883 |
| 2021-02-18 | $62.05 | $62.60 | $61.20 | $61.30 | $61.30 | 452,065 |
| 2021-02-17 | $62.63 | $63.50 | $61.27 | $62.97 | $62.97 | 410,139 |
| 2021-02-16 | $62.87 | $64.00 | $61.79 | $63.27 | $63.27 | 2,022,649 |
| 2021-02-12 | $61.53 | $62.80 | $61.41 | $62.24 | $62.24 | 335,877 |
| 2021-02-11 | $62.22 | $62.98 | $60.85 | $61.72 | $61.72 | 328,944 |
| 2021-02-10 | $62.24 | $62.50 | $60.62 | $62.06 | $62.06 | 408,299 |
| 2021-02-09 | $62.15 | $62.78 | $60.41 | $61.76 | $61.76 | 540,675 |
| 2021-02-08 | $60.00 | $62.82 | $58.43 | $62.61 | $62.61 | 671,024 |
| 2021-02-05 | $55.94 | $58.57 | $55.16 | $58.54 | $58.54 | 627,134 |
| 2021-02-04 | $54.46 | $55.87 | $54.08 | $55.10 | $55.10 | 567,660 |
| 2021-02-03 | $54.25 | $54.81 | $52.44 | $53.98 | $53.98 | 502,895 |
| 2021-02-02 | $52.17 | $54.91 | $50.30 | $53.69 | $53.69 | 1,265,497 |
| 2021-02-01 | $44.92 | $46.35 | $44.39 | $46.11 | $46.11 | 274,095 |
| 2021-01-29 | $45.89 | $46.00 | $44.31 | $44.36 | $44.36 | 294,467 |
| 2021-01-28 | $45.78 | $46.82 | $44.71 | $46.21 | $46.21 | 241,147 |
| 2021-01-27 | $45.00 | $45.53 | $43.19 | $44.68 | $44.68 | 483,428 |
| 2021-01-26 | $47.69 | $48.04 | $46.04 | $46.10 | $46.10 | 323,600 |
| 2021-01-25 | $47.79 | $48.08 | $46.46 | $46.94 | $46.94 | 259,598 |
| 2021-01-22 | $47.46 | $48.41 | $47.11 | $48.38 | $48.38 | 258,866 |
| 2021-01-21 | $49.74 | $50.15 | $48.19 | $48.20 | $48.20 | 299,875 |
| 2021-01-20 | $49.69 | $50.31 | $48.80 | $49.74 | $49.74 | 473,983 |
| 2021-01-19 | $49.38 | $50.50 | $48.58 | $49.69 | $49.69 | 550,505 |
| 2021-01-15 | $47.94 | $48.90 | $46.48 | $48.73 | $48.73 | 479,385 |
| 2021-01-14 | $47.94 | $49.26 | $47.38 | $49.00 | $49.00 | 384,655 |
| 2021-01-13 | $48.18 | $48.28 | $46.95 | $47.29 | $47.29 | 421,109 |
| 2021-01-12 | $46.32 | $48.41 | $46.07 | $48.13 | $48.13 | 333,949 |
| 2021-01-11 | $45.05 | $46.22 | $45.05 | $46.10 | $46.10 | 374,961 |
| 2021-01-08 | $46.76 | $46.79 | $45.21 | $45.83 | $45.83 | 373,272 |
| 2021-01-07 | $47.84 | $48.10 | $46.20 | $46.24 | $46.24 | 369,701 |
| 2021-01-06 | $45.31 | $47.61 | $44.96 | $47.23 | $47.23 | 325,538 |
| 2021-01-05 | $42.07 | $44.42 | $42.07 | $44.09 | $44.09 | 295,370 |
| 2021-01-04 | $42.70 | $43.99 | $42.12 | $42.36 | $42.36 | 432,823 |
| 2020-12-31 | $40.98 | $41.67 | $40.40 | $41.11 | $41.11 | 208,721 |
| 2020-12-30 | $40.28 | $41.37 | $40.17 | $41.20 | $41.20 | 163,474 |
| 2020-12-29 | $41.00 | $41.23 | $39.65 | $40.10 | $40.10 | 210,470 |
| 2020-12-28 | $41.45 | $41.93 | $41.01 | $41.07 | $41.07 | 300,931 |
| 2020-12-24 | $40.83 | $41.31 | $40.17 | $41.05 | $41.05 | 212,776 |
| 2020-12-23 | $41.03 | $41.17 | $40.21 | $40.43 | $40.43 | 635,312 |
| 2020-12-22 | $41.77 | $41.77 | $40.15 | $40.39 | $40.39 | 310,183 |
| 2020-12-21 | $41.49 | $42.01 | $40.29 | $41.53 | $41.53 | 410,331 |
| 2020-12-18 | $42.56 | $43.28 | $42.20 | $42.28 | $42.28 | 629,900 |
| 2020-12-17 | $44.17 | $44.17 | $42.43 | $42.56 | $42.56 | 339,645 |
| 2020-12-16 | $44.69 | $44.99 | $43.82 | $43.89 | $43.89 | 303,296 |
| 2020-12-15 | $43.64 | $44.46 | $42.70 | $44.42 | $44.42 | 371,517 |
| 2020-12-14 | $44.29 | $44.52 | $43.05 | $43.21 | $43.21 | 397,311 |
| 2020-12-11 | $43.70 | $44.46 | $43.12 | $43.55 | $43.55 | 726,097 |
| 2020-12-10 | $42.39 | $44.30 | $42.35 | $44.08 | $44.08 | 549,244 |
| 2020-12-09 | $42.32 | $43.90 | $42.20 | $43.00 | $43.00 | 1,045,404 |
| 2020-12-08 | $40.25 | $42.22 | $40.25 | $41.95 | $41.95 | 752,978 |
| 2020-12-07 | $40.93 | $41.37 | $40.40 | $40.67 | $40.67 | 420,712 |
| 2020-12-04 | $40.94 | $41.05 | $40.52 | $40.75 | $40.75 | 411,758 |
| 2020-12-03 | $40.51 | $41.02 | $40.39 | $40.51 | $40.51 | 441,243 |
| 2020-12-02 | $39.79 | $40.59 | $39.79 | $40.38 | $40.38 | 544,905 |
| 2020-12-01 | $39.65 | $40.74 | $38.75 | $40.37 | $40.37 | 664,984 |
| 2020-11-30 | $39.70 | $39.85 | $38.86 | $38.98 | $38.98 | 920,646 |
| 2020-11-27 | $40.32 | $40.72 | $39.28 | $39.87 | $39.87 | 276,538 |
| 2020-11-25 | $39.79 | $41.07 | $38.76 | $40.60 | $40.60 | 873,686 |
| 2020-11-24 | $37.09 | $38.77 | $36.73 | $38.63 | $38.63 | 929,516 |
| 2020-11-23 | $34.71 | $36.87 | $34.26 | $36.73 | $36.73 | 633,746 |
| 2020-11-20 | $34.09 | $34.67 | $33.20 | $34.00 | $34.00 | 768,104 |
| 2020-11-19 | $35.60 | $36.56 | $33.97 | $34.15 | $34.15 | 1,218,037 |
| 2020-11-18 | $29.76 | $31.18 | $29.75 | $31.04 | $31.04 | 761,692 |
| 2020-11-17 | $28.58 | $29.84 | $28.00 | $29.80 | $29.80 | 681,669 |
| 2020-11-16 | $27.60 | $28.73 | $27.30 | $28.72 | $28.72 | 580,731 |
| 2020-11-13 | $25.60 | $26.90 | $25.60 | $26.78 | $26.78 | 336,976 |
| 2020-11-12 | $25.00 | $25.42 | $24.73 | $25.28 | $25.28 | 396,519 |
| 2020-11-11 | $25.94 | $26.06 | $25.13 | $25.35 | $25.35 | 369,189 |
| 2020-11-10 | $25.93 | $26.49 | $25.48 | $25.70 | $25.70 | 468,643 |
| 2020-11-09 | $24.56 | $26.16 | $24.56 | $25.56 | $25.56 | 649,813 |
| 2020-11-06 | $22.62 | $22.88 | $22.46 | $22.83 | $22.83 | 317,945 |
| 2020-11-05 | $21.44 | $22.77 | $21.42 | $22.62 | $22.62 | 353,048 |
| 2020-11-04 | $21.39 | $21.80 | $20.68 | $21.13 | $21.13 | 335,216 |
| 2020-11-03 | $21.62 | $22.16 | $21.42 | $21.85 | $21.85 | 417,903 |
| 2020-11-02 | $21.15 | $21.48 | $20.78 | $21.46 | $21.46 | 656,275 |
| 2020-10-30 | $20.97 | $21.08 | $20.42 | $20.69 | $20.69 | 427,088 |
| 2020-10-29 | $20.73 | $21.28 | $20.60 | $21.04 | $21.04 | 487,622 |
| 2020-10-28 | $21.11 | $21.50 | $20.83 | $20.90 | $20.90 | 453,498 |
| 2020-10-27 | $22.41 | $22.61 | $21.68 | $21.81 | $21.81 | 268,763 |
| 2020-10-26 | $23.35 | $23.63 | $22.20 | $22.49 | $22.49 | 312,752 |
| 2020-10-23 | $23.27 | $23.90 | $23.09 | $23.77 | $23.77 | 410,563 |
| 2020-10-22 | $22.90 | $23.08 | $22.70 | $22.86 | $22.86 | 438,372 |
| 2020-10-21 | $23.05 | $23.46 | $22.78 | $22.84 | $22.84 | 346,690 |
| 2020-10-20 | $23.47 | $23.88 | $23.09 | $23.10 | $23.10 | 281,286 |
| 2020-10-19 | $23.82 | $24.11 | $23.22 | $23.27 | $23.27 | 388,010 |
| 2020-10-16 | $24.13 | $24.38 | $23.78 | $23.80 | $23.80 | 548,679 |
| 2020-10-15 | $23.30 | $24.23 | $23.30 | $24.17 | $24.17 | 869,443 |
| 2020-10-14 | $23.87 | $24.20 | $23.36 | $23.83 | $23.83 | 349,127 |
| 2020-10-13 | $24.31 | $24.50 | $23.72 | $23.72 | $23.72 | 471,703 |
| 2020-10-12 | $24.55 | $24.69 | $24.35 | $24.64 | $24.64 | 565,165 |
| 2020-10-09 | $24.58 | $25.07 | $23.90 | $24.52 | $24.52 | 491,511 |
| 2020-10-08 | $24.15 | $24.32 | $23.77 | $24.23 | $24.23 | 379,024 |
| 2020-10-07 | $23.87 | $24.26 | $23.69 | $23.74 | $23.74 | 493,029 |
| 2020-10-06 | $23.83 | $24.46 | $23.45 | $23.59 | $23.59 | 395,935 |
| 2020-10-05 | $23.55 | $23.74 | $23.10 | $23.50 | $23.50 | 374,338 |
| 2020-10-02 | $22.50 | $23.50 | $22.50 | $23.19 | $23.19 | 256,290 |
| 2020-10-01 | $22.83 | $23.40 | $22.71 | $23.01 | $23.01 | 257,045 |
| 2020-09-30 | $22.96 | $23.52 | $22.55 | $22.73 | $22.73 | 446,917 |
| 2020-09-29 | $23.22 | $23.33 | $22.48 | $22.79 | $22.79 | 268,664 |
| 2020-09-28 | $22.79 | $23.72 | $22.74 | $23.25 | $23.25 | 529,854 |
| 2020-09-25 | $22.12 | $22.48 | $21.96 | $22.23 | $22.23 | 243,192 |
| 2020-09-24 | $22.46 | $22.99 | $22.07 | $22.35 | $22.35 | 179,081 |
| 2020-09-23 | $23.18 | $23.60 | $22.46 | $22.47 | $22.47 | 249,749 |
| 2020-09-22 | $23.24 | $23.71 | $22.90 | $23.20 | $23.20 | 303,777 |
| 2020-09-21 | $23.92 | $23.94 | $23.06 | $23.32 | $23.32 | 351,128 |
| 2020-09-18 | $25.56 | $25.87 | $24.49 | $24.62 | $24.62 | 747,570 |
| 2020-09-17 | $25.08 | $25.77 | $25.08 | $25.35 | $25.35 | 385,131 |
| 2020-09-16 | $25.23 | $25.81 | $24.90 | $25.38 | $25.38 | 316,496 |
| 2020-09-15 | $25.99 | $26.04 | $25.08 | $25.12 | $25.12 | 380,059 |
| 2020-09-14 | $25.82 | $26.11 | $25.28 | $25.84 | $25.84 | 392,668 |
| 2020-09-11 | $26.07 | $26.12 | $25.47 | $25.68 | $25.68 | 290,313 |
| 2020-09-10 | $26.52 | $26.80 | $25.54 | $25.57 | $25.57 | 285,796 |
| 2020-09-09 | $26.39 | $26.64 | $25.79 | $26.39 | $26.39 | 276,802 |
| 2020-09-08 | $26.32 | $26.86 | $25.79 | $26.05 | $26.05 | 253,944 |
| 2020-09-04 | $27.41 | $27.48 | $26.20 | $26.68 | $26.68 | 202,608 |
| 2020-09-03 | $27.97 | $28.17 | $26.67 | $26.80 | $26.80 | 233,901 |
| 2020-09-02 | $27.66 | $28.06 | $27.37 | $27.97 | $27.97 | 148,801 |
| 2020-09-01 | $26.52 | $27.75 | $26.33 | $27.65 | $27.65 | 247,518 |
| 2020-08-31 | $28.09 | $28.09 | $26.72 | $26.73 | $26.73 | 386,610 |
| 2020-08-28 | $28.74 | $28.74 | $27.71 | $27.96 | $27.96 | 394,843 |
| 2020-08-27 | $28.91 | $29.43 | $28.11 | $28.41 | $28.41 | 267,013 |
| 2020-08-26 | $29.17 | $29.17 | $28.42 | $28.55 | $28.55 | 260,006 |
| 2020-08-25 | $29.99 | $29.99 | $29.00 | $29.24 | $29.24 | 195,711 |
| 2020-08-24 | $29.76 | $30.03 | $29.11 | $29.64 | $29.64 | 213,377 |
| 2020-08-21 | $29.51 | $29.65 | $28.99 | $29.28 | $29.28 | 211,432 |
| 2020-08-20 | $29.69 | $30.21 | $29.42 | $29.63 | $29.63 | 192,031 |
| 2020-08-19 | $30.51 | $30.54 | $30.13 | $30.13 | $30.13 | 122,193 |
| 2020-08-18 | $30.86 | $30.98 | $30.44 | $30.54 | $30.54 | 198,692 |
| 2020-08-17 | $30.85 | $31.30 | $30.80 | $30.92 | $30.92 | 217,970 |
| 2020-08-14 | $30.75 | $31.16 | $30.35 | $30.77 | $30.77 | 136,977 |
| 2020-08-13 | $31.66 | $31.66 | $30.96 | $31.15 | $31.15 | 227,774 |
| 2020-08-12 | $32.78 | $32.90 | $31.79 | $32.07 | $32.07 | 358,264 |
| 2020-08-11 | $32.13 | $33.34 | $32.13 | $32.30 | $32.30 | 437,058 |
| 2020-08-10 | $30.80 | $31.95 | $30.80 | $31.84 | $31.84 | 347,184 |
| 2020-08-07 | $29.00 | $30.68 | $28.84 | $30.64 | $30.64 | 250,200 |
| 2020-08-06 | $28.93 | $29.53 | $28.58 | $29.17 | $29.17 | 214,181 |
| 2020-08-05 | $29.53 | $29.53 | $27.91 | $28.88 | $28.88 | 232,414 |
| 2020-08-04 | $27.83 | $30.18 | $27.83 | $29.02 | $29.02 | 466,336 |
| 2020-08-03 | $26.92 | $27.84 | $26.57 | $27.84 | $27.84 | 417,297 |
| 2020-07-31 | $26.10 | $26.71 | $25.90 | $26.67 | $26.67 | 382,699 |
| 2020-07-30 | $27.22 | $27.22 | $25.90 | $26.32 | $26.32 | 375,019 |
| 2020-07-29 | $26.67 | $27.81 | $26.67 | $27.79 | $27.79 | 237,956 |
| 2020-07-28 | $27.30 | $27.50 | $26.63 | $26.68 | $26.68 | 210,976 |
| 2020-07-27 | $27.08 | $28.00 | $26.94 | $27.68 | $27.68 | 229,863 |
| 2020-07-24 | $27.24 | $27.48 | $26.75 | $27.10 | $27.10 | 304,761 |
| 2020-07-23 | $27.19 | $27.65 | $26.85 | $27.46 | $27.46 | 149,591 |
| 2020-07-22 | $27.17 | $27.67 | $26.89 | $27.48 | $27.48 | 129,005 |
| 2020-07-21 | $27.33 | $27.84 | $26.80 | $27.41 | $27.41 | 154,410 |
| 2020-07-20 | $27.38 | $27.67 | $26.55 | $26.79 | $26.79 | 866,623 |
| 2020-07-17 | $27.49 | $28.07 | $27.25 | $27.55 | $27.55 | 307,100 |
| 2020-07-16 | $27.81 | $28.12 | $27.24 | $27.48 | $27.48 | 210,800 |
| 2020-07-15 | $27.40 | $28.09 | $26.60 | $27.86 | $27.86 | 374,200 |
| 2020-07-14 | $25.32 | $26.36 | $25.31 | $26.33 | $26.33 | 177,100 |
| 2020-07-13 | $25.98 | $26.10 | $25.22 | $25.36 | $25.36 | 234,600 |
| 2020-07-10 | $25.03 | $25.70 | $24.89 | $25.67 | $25.67 | 182,200 |
| 2020-07-09 | $26.14 | $26.14 | $24.61 | $24.95 | $24.95 | 181,200 |
| 2020-07-08 | $25.69 | $26.14 | $25.20 | $25.89 | $25.89 | 173,100 |
| 2020-07-07 | $26.39 | $26.52 | $25.74 | $25.80 | $25.80 | 182,100 |
| 2020-07-06 | $26.73 | $26.90 | $26.22 | $26.86 | $26.86 | 176,400 |
| 2020-07-02 | $26.44 | $26.98 | $26.04 | $26.13 | $26.13 | 215,300 |
| 2020-07-01 | $27.53 | $27.72 | $25.65 | $25.76 | $25.76 | 267,300 |
| 2020-06-30 | $26.49 | $27.46 | $26.14 | $27.35 | $27.35 | 296,100 |
| 2020-06-29 | $25.13 | $27.09 | $25.07 | $26.78 | $26.78 | 387,300 |
| 2020-06-26 | $25.59 | $25.60 | $24.35 | $24.48 | $24.48 | 745,037 |
| 2020-06-25 | $25.82 | $26.02 | $25.25 | $25.85 | $25.85 | 326,456 |
| 2020-06-24 | $26.42 | $26.68 | $25.71 | $26.03 | $26.03 | 468,383 |
| 2020-06-23 | $27.12 | $27.17 | $25.95 | $26.93 | $26.93 | 284,330 |
| 2020-06-22 | $26.35 | $26.90 | $25.94 | $26.61 | $26.61 | 301,986 |
| 2020-06-19 | $27.81 | $28.17 | $26.26 | $26.75 | $26.75 | 393,522 |
| 2020-06-18 | $26.75 | $27.61 | $26.61 | $27.11 | $27.11 | 198,477 |
| 2020-06-17 | $28.72 | $28.84 | $27.14 | $27.15 | $27.15 | 158,808 |
| 2020-06-16 | $28.51 | $29.46 | $28.09 | $28.71 | $28.71 | 309,384 |
| 2020-06-15 | $25.46 | $27.43 | $25.18 | $26.97 | $26.97 | 327,621 |
| 2020-06-12 | $27.44 | $27.61 | $25.23 | $26.60 | $26.60 | 309,436 |
| 2020-06-11 | $27.37 | $27.77 | $25.95 | $26.03 | $26.03 | 320,323 |
| 2020-06-10 | $29.89 | $29.89 | $28.77 | $28.86 | $28.86 | 304,315 |
| 2020-06-09 | $32.04 | $32.34 | $30.01 | $30.17 | $30.17 | 429,991 |
| 2020-06-08 | $32.06 | $33.13 | $31.97 | $33.03 | $33.03 | 514,285 |
| 2020-06-05 | $30.00 | $31.91 | $29.90 | $31.18 | $31.18 | 311,628 |
| 2020-06-04 | $28.56 | $28.98 | $28.17 | $28.95 | $28.95 | 206,418 |
| 2020-06-03 | $28.41 | $29.46 | $28.31 | $29.01 | $29.01 | 257,530 |
| 2020-06-02 | $27.44 | $27.79 | $27.11 | $27.58 | $27.58 | 187,988 |
| 2020-06-01 | $26.97 | $27.36 | $26.60 | $27.04 | $27.04 | 363,082 |
| 2020-05-29 | $26.98 | $27.16 | $26.34 | $26.84 | $26.84 | 256,468 |
| 2020-05-28 | $29.05 | $29.05 | $27.41 | $27.57 | $27.57 | 378,626 |
| 2020-05-27 | $26.93 | $28.70 | $26.73 | $28.50 | $28.50 | 460,754 |
| 2020-05-26 | $26.25 | $27.21 | $25.69 | $26.57 | $26.57 | 272,707 |
| 2020-05-22 | $25.36 | $25.36 | $24.39 | $24.91 | $24.91 | 202,873 |
| 2020-05-21 | $25.17 | $25.47 | $24.93 | $25.10 | $25.10 | 178,881 |
| 2020-05-20 | $25.79 | $26.20 | $25.20 | $25.32 | $25.32 | 266,712 |
| 2020-05-19 | $24.98 | $25.89 | $24.89 | $25.06 | $25.06 | 388,287 |
| 2020-05-18 | $22.94 | $25.39 | $22.94 | $25.18 | $25.18 | 514,931 |
| 2020-05-15 | $21.87 | $22.19 | $21.66 | $21.92 | $21.92 | 312,329 |
| 2020-05-14 | $20.73 | $22.09 | $20.25 | $22.03 | $22.03 | 314,810 |
| 2020-05-13 | $22.98 | $22.98 | $21.09 | $21.53 | $21.53 | 416,810 |
| 2020-05-12 | $23.65 | $24.14 | $23.28 | $23.28 | $23.28 | 477,542 |
| 2020-05-11 | $23.31 | $23.97 | $22.80 | $23.58 | $23.58 | 549,170 |
| 2020-05-08 | $24.95 | $25.04 | $23.23 | $23.82 | $23.82 | 749,616 |
| 2020-05-07 | $22.33 | $24.49 | $22.13 | $24.19 | $24.19 | 433,071 |
| 2020-05-06 | $23.95 | $23.95 | $21.59 | $21.80 | $21.80 | 463,676 |
| 2020-05-05 | $24.05 | $25.97 | $23.79 | $23.86 | $23.86 | 617,597 |
| 2020-05-04 | $22.92 | $22.96 | $22.16 | $22.86 | $22.86 | 450,510 |
| 2020-05-01 | $23.54 | $23.91 | $22.60 | $23.41 | $23.41 | 337,462 |
| 2020-04-30 | $24.44 | $24.77 | $23.47 | $24.34 | $24.34 | 431,198 |
| 2020-04-29 | $24.65 | $26.05 | $24.39 | $25.00 | $25.00 | 430,807 |
| 2020-04-28 | $23.54 | $24.20 | $23.21 | $23.69 | $23.69 | 392,150 |
| 2020-04-27 | $22.06 | $22.94 | $22.06 | $22.64 | $22.64 | 334,051 |
| 2020-04-24 | $21.92 | $22.17 | $20.74 | $21.77 | $21.77 | 304,343 |
| 2020-04-23 | $20.62 | $21.94 | $20.31 | $21.69 | $21.69 | 749,812 |
| 2020-04-22 | $21.34 | $21.69 | $20.33 | $20.54 | $20.54 | 323,177 |
| 2020-04-21 | $20.54 | $20.90 | $20.36 | $20.55 | $20.55 | 376,110 |
| 2020-04-20 | $21.50 | $21.89 | $21.08 | $21.31 | $21.31 | 320,230 |
| 2020-04-17 | $21.64 | $22.60 | $21.43 | $22.23 | $22.23 | 542,940 |
| 2020-04-16 | $21.86 | $22.09 | $20.18 | $20.68 | $20.68 | 473,365 |
| 2020-04-15 | $22.97 | $23.55 | $21.80 | $21.97 | $21.97 | 592,849 |
| 2020-04-14 | $24.89 | $25.24 | $23.40 | $23.84 | $23.84 | 481,982 |
| 2020-04-13 | $25.06 | $25.06 | $23.45 | $24.09 | $24.09 | 515,179 |
| 2020-04-09 | $24.70 | $25.34 | $23.89 | $25.10 | $25.10 | 548,333 |
| 2020-04-08 | $22.88 | $24.37 | $22.57 | $23.94 | $23.94 | 507,732 |
| 2020-04-07 | $22.06 | $23.92 | $22.06 | $22.47 | $22.47 | 549,245 |
| 2020-04-06 | $18.74 | $21.16 | $18.71 | $21.16 | $21.16 | 465,967 |
| 2020-04-03 | $18.16 | $18.36 | $17.32 | $17.82 | $17.82 | 454,424 |
| 2020-04-02 | $18.73 | $19.52 | $18.01 | $18.37 | $18.37 | 296,825 |
| 2020-04-01 | $20.09 | $20.09 | $18.60 | $18.90 | $18.90 | 494,815 |
| 2020-03-31 | $20.82 | $21.36 | $20.17 | $21.07 | $21.07 | 528,247 |
| 2020-03-30 | $20.79 | $21.17 | $18.85 | $21.01 | $21.01 | 669,271 |
| 2020-03-27 | $21.39 | $21.98 | $20.65 | $20.85 | $20.85 | 705,972 |
| 2020-03-26 | $19.15 | $22.72 | $18.72 | $22.30 | $22.30 | 949,661 |
| 2020-03-25 | $18.47 | $21.20 | $17.21 | $20.46 | $20.46 | 637,853 |
| 2020-03-24 | $20.00 | $20.47 | $17.37 | $18.57 | $18.57 | 610,345 |
| 2020-03-23 | $18.65 | $19.35 | $17.33 | $18.55 | $18.55 | 948,920 |
| 2020-03-20 | $15.90 | $19.29 | $15.23 | $18.88 | $18.88 | 1,193,915 |
| 2020-03-19 | $11.74 | $15.57 | $10.85 | $15.25 | $15.25 | 1,224,696 |
| 2020-03-18 | $18.58 | $19.09 | $11.95 | $11.96 | $11.96 | 780,261 |
| 2020-03-17 | $23.61 | $23.73 | $19.35 | $20.20 | $20.20 | 712,729 |
| 2020-03-16 | $25.75 | $26.18 | $23.01 | $23.18 | $23.18 | 480,944 |
| 2020-03-13 | $30.56 | $30.56 | $27.52 | $29.16 | $29.16 | 608,744 |
| 2020-03-12 | $32.46 | $32.62 | $28.83 | $28.85 | $28.85 | 490,361 |
| 2020-03-11 | $35.06 | $35.68 | $34.46 | $34.97 | $34.97 | 585,687 |
| 2020-03-10 | $35.18 | $36.19 | $34.32 | $36.13 | $36.13 | 567,948 |
| 2020-03-09 | $34.75 | $35.25 | $33.71 | $34.11 | $34.11 | 728,044 |
| 2020-03-06 | $35.87 | $37.72 | $35.63 | $37.57 | $37.57 | 597,274 |
| 2020-03-05 | $36.82 | $37.55 | $36.71 | $37.11 | $37.11 | 412,245 |
| 2020-03-04 | $37.90 | $38.08 | $36.61 | $38.08 | $38.08 | 285,739 |
| 2020-03-03 | $38.84 | $39.60 | $36.78 | $37.19 | $37.19 | 421,830 |
| 2020-03-02 | $37.31 | $38.83 | $36.84 | $38.80 | $38.80 | 365,328 |
| 2020-02-28 | $34.94 | $36.97 | $34.94 | $36.91 | $36.91 | 608,782 |
| 2020-02-27 | $37.87 | $38.95 | $36.61 | $36.69 | $36.69 | 571,975 |
| 2020-02-26 | $39.02 | $39.71 | $38.56 | $38.84 | $38.84 | 371,990 |
| 2020-02-25 | $40.70 | $40.88 | $38.61 | $38.83 | $38.83 | 424,125 |
| 2020-02-24 | $40.01 | $40.90 | $39.64 | $40.64 | $40.64 | 342,370 |
| 2020-02-21 | $41.78 | $41.80 | $41.02 | $41.54 | $41.54 | 281,514 |
| 2020-02-20 | $42.50 | $42.93 | $41.88 | $42.07 | $42.07 | 259,475 |
| 2020-02-19 | $42.00 | $42.91 | $41.95 | $42.59 | $42.59 | 274,343 |
| 2020-02-18 | $41.98 | $42.29 | $41.90 | $41.97 | $41.97 | 265,458 |
| 2020-02-14 | $43.08 | $43.29 | $41.87 | $42.16 | $42.16 | 438,853 |
| 2020-02-13 | $42.40 | $43.42 | $42.13 | $43.22 | $43.22 | 230,766 |
| 2020-02-12 | $42.32 | $42.83 | $42.23 | $42.69 | $42.69 | 288,568 |
| 2020-02-11 | $42.24 | $42.79 | $42.02 | $42.12 | $42.12 | 476,971 |
| 2020-02-10 | $41.00 | $41.96 | $40.64 | $41.91 | $41.91 | 273,839 |
| 2020-02-07 | $41.15 | $41.23 | $40.75 | $41.06 | $41.06 | 259,128 |
| 2020-02-06 | $42.17 | $42.17 | $40.96 | $41.41 | $41.41 | 303,740 |
| 2020-02-05 | $42.14 | $42.16 | $41.68 | $41.94 | $41.94 | 339,014 |
| 2020-02-04 | $41.88 | $42.57 | $41.15 | $41.37 | $41.37 | 557,012 |
| 2020-02-03 | $39.91 | $40.60 | $39.71 | $39.84 | $39.84 | 270,402 |
| 2020-01-31 | $40.72 | $41.08 | $39.42 | $39.70 | $39.70 | 506,247 |
| 2020-01-30 | $40.58 | $41.09 | $40.27 | $41.02 | $41.02 | 281,236 |
| 2020-01-29 | $40.81 | $41.21 | $40.71 | $40.89 | $40.89 | 512,722 |
| 2020-01-28 | $40.58 | $40.73 | $40.09 | $40.61 | $40.61 | 410,392 |
| 2020-01-27 | $40.48 | $40.54 | $39.83 | $40.26 | $40.26 | 532,072 |
| 2020-01-24 | $40.80 | $41.11 | $40.61 | $40.93 | $40.93 | 341,701 |
| 2020-01-23 | $42.33 | $42.36 | $40.70 | $40.80 | $40.80 | 336,888 |
| 2020-01-22 | $42.57 | $43.50 | $42.26 | $42.43 | $42.43 | 395,544 |
| 2020-01-21 | $41.46 | $42.27 | $41.34 | $42.11 | $42.11 | 396,843 |
| 2020-01-17 | $42.10 | $42.10 | $41.35 | $41.58 | $41.58 | 250,087 |
| 2020-01-16 | $41.57 | $41.90 | $41.33 | $41.88 | $41.88 | 259,121 |
| 2020-01-15 | $41.29 | $41.61 | $41.07 | $41.33 | $41.33 | 242,192 |
| 2020-01-14 | $41.72 | $41.97 | $41.25 | $41.37 | $41.37 | 421,556 |
| 2020-01-13 | $41.04 | $41.78 | $41.00 | $41.78 | $41.78 | 373,828 |
| 2020-01-10 | $41.00 | $41.14 | $40.70 | $40.96 | $40.96 | 324,037 |
| 2020-01-09 | $40.84 | $41.05 | $40.57 | $40.91 | $40.91 | 403,507 |
| 2020-01-08 | $40.30 | $40.97 | $40.30 | $40.68 | $40.68 | 284,576 |
| 2020-01-07 | $39.69 | $40.52 | $39.64 | $40.43 | $40.43 | 249,906 |
| 2020-01-06 | $39.55 | $39.97 | $39.23 | $39.86 | $39.86 | 277,370 |
| 2020-01-03 | $39.73 | $40.19 | $39.58 | $40.06 | $40.06 | 292,279 |
| 2020-01-02 | $40.80 | $40.93 | $39.48 | $40.31 | $40.31 | 312,178 |
| 2019-12-31 | $40.70 | $41.31 | $40.40 | $40.46 | $40.46 | 274,707 |
| 2019-12-30 | $40.70 | $41.00 | $40.43 | $40.72 | $40.72 | 308,431 |
| 2019-12-27 | $40.59 | $40.82 | $40.37 | $40.71 | $40.71 | 198,200 |
| 2019-12-26 | $40.70 | $40.90 | $40.36 | $40.47 | $40.47 | 178,522 |
| 2019-12-24 | $40.56 | $40.76 | $40.41 | $40.70 | $40.70 | 101,247 |
| 2019-12-23 | $40.77 | $40.83 | $40.14 | $40.62 | $40.62 | 213,952 |
| 2019-12-20 | $41.08 | $41.20 | $40.58 | $40.63 | $40.63 | 451,315 |
| 2019-12-19 | $40.65 | $40.83 | $40.29 | $40.69 | $40.69 | 302,351 |
| 2019-12-18 | $40.77 | $40.90 | $40.44 | $40.68 | $40.68 | 310,718 |
| 2019-12-17 | $40.24 | $40.58 | $39.82 | $40.54 | $40.54 | 735,882 |
| 2019-12-16 | $41.03 | $41.17 | $40.34 | $40.39 | $40.39 | 369,245 |
| 2019-12-13 | $41.44 | $41.80 | $40.62 | $40.74 | $40.74 | 311,626 |
| 2019-12-12 | $41.68 | $42.20 | $41.44 | $41.68 | $41.68 | 362,095 |
| 2019-12-11 | $42.03 | $42.25 | $41.34 | $41.76 | $41.76 | 616,060 |
| 2019-12-10 | $41.85 | $42.37 | $41.64 | $42.16 | $42.16 | 470,972 |
| 2019-12-09 | $42.04 | $42.52 | $41.74 | $41.99 | $41.99 | 424,047 |
| 2019-12-06 | $41.92 | $42.67 | $41.92 | $42.32 | $42.32 | 487,332 |
| 2019-12-05 | $41.54 | $42.07 | $41.29 | $41.39 | $41.39 | 540,807 |
| 2019-12-04 | $41.34 | $41.73 | $40.96 | $41.39 | $41.39 | 400,451 |
| 2019-12-03 | $41.04 | $41.12 | $40.60 | $40.92 | $40.92 | 372,144 |
| 2019-12-02 | $41.89 | $42.00 | $41.33 | $41.57 | $41.57 | 490,752 |
| 2019-11-29 | $41.64 | $42.02 | $41.27 | $41.72 | $41.72 | 144,360 |
| 2019-11-27 | $41.72 | $42.21 | $41.47 | $41.88 | $41.88 | 331,732 |
| 2019-11-26 | $41.82 | $41.97 | $40.90 | $41.47 | $41.47 | 1,008,134 |
| 2019-11-25 | $41.50 | $42.23 | $41.22 | $41.65 | $41.65 | 975,801 |
| 2019-11-22 | $38.80 | $41.39 | $38.52 | $40.72 | $40.72 | 1,152,999 |
| 2019-11-21 | $37.68 | $37.69 | $36.84 | $37.24 | $37.24 | 494,104 |
| 2019-11-20 | $37.42 | $38.17 | $37.35 | $37.61 | $37.61 | 379,995 |
| 2019-11-19 | $37.25 | $37.78 | $36.94 | $37.41 | $37.41 | 506,920 |
| 2019-11-18 | $37.24 | $37.50 | $36.85 | $37.26 | $37.26 | 370,831 |
| 2019-11-15 | $36.95 | $37.96 | $36.92 | $37.28 | $37.28 | 518,890 |
| 2019-11-14 | $36.32 | $37.39 | $36.02 | $36.59 | $36.59 | 732,758 |
| 2019-11-13 | $36.77 | $36.85 | $36.11 | $36.35 | $36.35 | 478,639 |
| 2019-11-12 | $37.80 | $37.80 | $37.04 | $37.16 | $37.16 | 487,175 |
| 2019-11-11 | $37.32 | $37.93 | $37.31 | $37.74 | $37.74 | 354,380 |
| 2019-11-08 | $37.39 | $37.94 | $37.34 | $37.53 | $37.53 | 200,268 |
| 2019-11-07 | $37.97 | $38.17 | $37.23 | $37.47 | $37.47 | 396,776 |
| 2019-11-06 | $37.41 | $37.67 | $37.12 | $37.51 | $37.51 | 338,363 |
| 2019-11-05 | $37.47 | $38.04 | $37.10 | $37.44 | $37.44 | 551,485 |
| 2019-11-04 | $36.50 | $37.48 | $36.31 | $37.26 | $37.26 | 521,268 |
| 2019-11-01 | $34.91 | $36.18 | $34.60 | $36.14 | $36.14 | 514,449 |
| 2019-10-31 | $34.87 | $35.05 | $34.44 | $34.70 | $34.70 | 259,595 |
| 2019-10-30 | $34.89 | $35.09 | $34.45 | $35.03 | $35.03 | 237,562 |
| 2019-10-29 | $34.44 | $35.23 | $34.44 | $35.02 | $35.02 | 229,956 |
| 2019-10-28 | $34.33 | $34.95 | $34.30 | $34.68 | $34.68 | 403,713 |
| 2019-10-25 | $33.77 | $34.22 | $33.67 | $34.10 | $34.10 | 196,659 |
| 2019-10-24 | $34.18 | $34.37 | $33.57 | $33.79 | $33.79 | 242,223 |
| 2019-10-23 | $33.48 | $34.25 | $33.35 | $33.94 | $33.94 | 278,532 |
| 2019-10-22 | $33.55 | $33.57 | $33.07 | $33.33 | $33.33 | 429,240 |
| 2019-10-21 | $33.22 | $33.87 | $33.16 | $33.56 | $33.56 | 298,898 |
| 2019-10-18 | $32.74 | $33.38 | $32.71 | $32.93 | $32.93 | 337,807 |
| 2019-10-17 | $32.45 | $33.10 | $32.42 | $32.94 | $32.94 | 296,825 |
| 2019-10-16 | $31.50 | $32.45 | $31.50 | $32.31 | $32.31 | 460,364 |
| 2019-10-15 | $31.33 | $31.75 | $31.02 | $31.56 | $31.56 | 198,545 |
| 2019-10-14 | $31.11 | $31.47 | $31.11 | $31.20 | $31.20 | 253,596 |
| 2019-10-11 | $31.08 | $31.89 | $31.08 | $31.25 | $31.25 | 451,954 |
| 2019-10-10 | $29.89 | $30.80 | $29.89 | $30.52 | $30.52 | 246,971 |
| 2019-10-09 | $29.53 | $29.89 | $29.43 | $29.75 | $29.75 | 182,866 |
| 2019-10-08 | $29.60 | $29.84 | $29.24 | $29.47 | $29.47 | 277,241 |
| 2019-10-07 | $30.11 | $30.46 | $29.98 | $30.08 | $30.08 | 196,300 |
| 2019-10-04 | $29.80 | $30.36 | $29.80 | $30.35 | $30.35 | 181,496 |
| 2019-10-03 | $29.57 | $29.94 | $29.47 | $29.88 | $29.88 | 230,290 |
| 2019-10-02 | $29.39 | $29.57 | $28.58 | $29.54 | $29.54 | 303,149 |
| 2019-10-01 | $30.64 | $31.16 | $29.80 | $29.84 | $29.84 | 267,385 |
| 2019-09-30 | $30.00 | $30.60 | $29.84 | $30.35 | $30.35 | 410,418 |
| 2019-09-27 | $30.11 | $30.50 | $29.68 | $30.05 | $30.05 | 117,710 |
| 2019-09-26 | $30.66 | $30.70 | $29.87 | $30.05 | $30.05 | 175,556 |
| 2019-09-25 | $30.19 | $30.77 | $29.92 | $30.74 | $30.74 | 233,650 |
| 2019-09-24 | $30.67 | $30.95 | $29.88 | $30.08 | $30.08 | 269,757 |
| 2019-09-23 | $30.30 | $30.98 | $30.13 | $30.63 | $30.63 | 149,426 |
| 2019-09-20 | $30.55 | $31.01 | $30.46 | $30.60 | $30.60 | 338,452 |
| 2019-09-19 | $30.82 | $31.13 | $30.46 | $30.50 | $30.50 | 176,032 |
| 2019-09-18 | $31.53 | $31.61 | $30.58 | $30.90 | $30.90 | 232,620 |
| 2019-09-17 | $31.59 | $31.82 | $31.27 | $31.60 | $31.60 | 256,906 |
| 2019-09-16 | $31.60 | $32.08 | $31.48 | $31.88 | $31.88 | 274,178 |
| 2019-09-13 | $31.75 | $32.00 | $31.24 | $31.77 | $31.77 | 362,006 |
| 2019-09-12 | $31.66 | $31.89 | $31.09 | $31.51 | $31.51 | 326,483 |
| 2019-09-11 | $29.89 | $31.58 | $29.58 | $31.56 | $31.56 | 789,072 |
| 2019-09-10 | $29.58 | $29.93 | $29.02 | $29.72 | $29.72 | 202,471 |
| 2019-09-09 | $29.42 | $29.83 | $29.17 | $29.51 | $29.51 | 189,530 |
| 2019-09-06 | $29.20 | $29.34 | $29.08 | $29.17 | $29.17 | 178,252 |
| 2019-09-05 | $29.42 | $29.76 | $29.16 | $29.16 | $29.16 | 238,517 |
| 2019-09-04 | $28.54 | $29.05 | $28.54 | $28.96 | $28.96 | 206,329 |
| 2019-09-03 | $28.79 | $28.83 | $28.06 | $28.31 | $28.31 | 232,950 |
| 2019-08-30 | $29.20 | $29.41 | $28.86 | $29.01 | $29.01 | 176,731 |
| 2019-08-29 | $28.00 | $29.18 | $28.00 | $29.03 | $29.03 | 264,416 |
| 2019-08-28 | $27.53 | $28.00 | $27.50 | $27.65 | $27.65 | 364,356 |
| 2019-08-27 | $28.13 | $28.16 | $27.42 | $27.57 | $27.57 | 385,192 |
| 2019-08-26 | $28.25 | $28.30 | $27.80 | $27.99 | $27.99 | 304,376 |
| 2019-08-23 | $28.69 | $28.75 | $27.74 | $27.96 | $27.96 | 241,089 |
| 2019-08-22 | $29.11 | $29.11 | $28.56 | $28.86 | $28.86 | 187,585 |
| 2019-08-21 | $28.94 | $29.24 | $28.74 | $28.94 | $28.94 | 135,466 |
| 2019-08-20 | $28.86 | $28.97 | $28.55 | $28.61 | $28.61 | 184,134 |
| 2019-08-19 | $28.97 | $29.08 | $28.73 | $28.85 | $28.85 | 404,143 |
| 2019-08-16 | $28.45 | $28.75 | $28.28 | $28.54 | $28.54 | 193,069 |
| 2019-08-15 | $28.33 | $28.45 | $27.67 | $28.17 | $28.17 | 215,162 |
| 2019-08-14 | $29.60 | $29.60 | $28.35 | $28.42 | $28.42 | 375,526 |
| 2019-08-13 | $29.19 | $30.08 | $29.12 | $29.77 | $29.77 | 532,707 |
| 2019-08-12 | $29.25 | $29.47 | $28.90 | $29.18 | $29.18 | 221,001 |
| 2019-08-09 | $29.92 | $29.99 | $29.31 | $29.33 | $29.33 | 483,222 |
| 2019-08-08 | $28.45 | $30.27 | $28.45 | $30.02 | $30.02 | 515,647 |
| 2019-08-07 | $27.30 | $29.42 | $26.24 | $28.22 | $28.22 | 618,213 |
| 2019-08-06 | $26.35 | $26.56 | $25.84 | $26.18 | $26.18 | 361,340 |
| 2019-08-05 | $26.24 | $26.32 | $25.93 | $26.23 | $26.23 | 429,805 |
| 2019-08-02 | $26.47 | $26.66 | $26.09 | $26.50 | $26.50 | 266,128 |
| 2019-08-01 | $27.26 | $27.51 | $26.48 | $26.59 | $26.59 | 602,578 |
| 2019-07-31 | $27.34 | $27.65 | $27.01 | $27.29 | $27.29 | 353,495 |
| 2019-07-30 | $26.93 | $27.37 | $26.60 | $27.35 | $27.35 | 373,462 |
| 2019-07-29 | $27.14 | $27.31 | $26.89 | $27.10 | $27.10 | 836,452 |
| 2019-07-26 | $26.98 | $27.42 | $26.91 | $27.10 | $27.10 | 312,705 |
| 2019-07-25 | $26.49 | $27.28 | $26.47 | $26.85 | $26.85 | 304,461 |
| 2019-07-24 | $26.03 | $26.63 | $26.03 | $26.60 | $26.60 | 456,901 |
| 2019-07-23 | $25.85 | $26.25 | $25.63 | $26.20 | $26.20 | 245,633 |
| 2019-07-22 | $25.79 | $25.98 | $25.46 | $25.70 | $25.70 | 264,917 |
| 2019-07-19 | $25.60 | $26.07 | $25.60 | $25.77 | $25.77 | 279,003 |
| 2019-07-18 | $25.70 | $25.82 | $25.37 | $25.52 | $25.52 | 221,832 |
| 2019-07-17 | $25.76 | $25.76 | $25.41 | $25.62 | $25.62 | 376,495 |
| 2019-07-16 | $25.46 | $26.00 | $25.44 | $25.88 | $25.88 | 226,176 |
| 2019-07-15 | $25.59 | $25.61 | $25.08 | $25.47 | $25.47 | 154,511 |
| 2019-07-12 | $24.96 | $25.60 | $24.88 | $25.51 | $25.51 | 270,207 |
| 2019-07-11 | $24.63 | $24.91 | $24.58 | $24.79 | $24.79 | 187,484 |
| 2019-07-10 | $25.28 | $25.31 | $24.45 | $24.60 | $24.60 | 316,480 |
| 2019-07-09 | $25.48 | $25.67 | $24.65 | $25.15 | $25.15 | 275,762 |
| 2019-07-08 | $25.73 | $25.95 | $25.57 | $25.66 | $25.66 | 149,901 |
| 2019-07-05 | $25.79 | $26.01 | $25.42 | $25.83 | $25.83 | 131,902 |
| 2019-07-03 | $25.84 | $25.98 | $25.68 | $25.93 | $25.93 | 113,012 |
| 2019-07-02 | $25.88 | $25.88 | $25.30 | $25.70 | $25.70 | 232,603 |
| 2019-07-01 | $26.22 | $26.49 | $25.74 | $25.96 | $25.96 | 372,025 |
| 2019-06-28 | $25.71 | $26.26 | $25.68 | $25.87 | $25.87 | 1,289,057 |
| 2019-06-27 | $25.39 | $25.85 | $25.39 | $25.71 | $25.71 | 208,705 |
| 2019-06-26 | $25.53 | $25.63 | $25.32 | $25.39 | $25.39 | 167,015 |
| 2019-06-25 | $25.45 | $25.71 | $25.29 | $25.47 | $25.47 | 252,344 |
| 2019-06-24 | $25.63 | $25.70 | $25.36 | $25.46 | $25.46 | 233,509 |
| 2019-06-21 | $25.83 | $26.12 | $25.62 | $25.62 | $25.62 | 398,035 |
| 2019-06-20 | $26.09 | $26.09 | $25.76 | $25.96 | $25.96 | 243,824 |
| 2019-06-19 | $25.57 | $25.81 | $25.16 | $25.75 | $25.75 | 262,402 |
| 2019-06-18 | $25.26 | $25.72 | $25.26 | $25.59 | $25.59 | 172,551 |
| 2019-06-17 | $25.35 | $25.37 | $24.97 | $25.00 | $25.00 | 275,451 |
| 2019-06-14 | $25.08 | $25.32 | $24.73 | $25.26 | $25.26 | 249,675 |
| 2019-06-13 | $24.69 | $25.20 | $24.68 | $25.18 | $25.18 | 182,760 |
| 2019-06-12 | $24.44 | $24.81 | $24.36 | $24.58 | $24.58 | 208,902 |
| 2019-06-11 | $25.59 | $25.73 | $24.52 | $24.57 | $24.57 | 433,174 |
| 2019-06-10 | $24.82 | $25.50 | $24.82 | $25.39 | $25.39 | 217,487 |
| 2019-06-07 | $24.49 | $25.06 | $24.34 | $24.61 | $24.61 | 370,587 |
| 2019-06-06 | $24.66 | $24.74 | $24.12 | $24.36 | $24.36 | 174,912 |
| 2019-06-05 | $24.70 | $24.77 | $24.42 | $24.73 | $24.73 | 159,895 |
| 2019-06-04 | $24.29 | $24.71 | $24.10 | $24.71 | $24.71 | 254,812 |
| 2019-06-03 | $23.45 | $23.90 | $23.45 | $23.86 | $23.86 | 313,182 |
| 2019-05-31 | $23.11 | $23.53 | $22.86 | $23.39 | $23.39 | 309,285 |
| 2019-05-30 | $23.32 | $23.65 | $23.24 | $23.48 | $23.48 | 208,938 |
| 2019-05-29 | $23.42 | $23.61 | $23.05 | $23.28 | $23.28 | 199,962 |
| 2019-05-28 | $23.85 | $23.91 | $23.49 | $23.53 | $23.53 | 279,071 |
| 2019-05-24 | $24.25 | $24.33 | $23.77 | $23.83 | $23.83 | 151,122 |
| 2019-05-23 | $24.39 | $24.39 | $23.89 | $24.09 | $24.09 | 233,301 |
| 2019-05-22 | $24.85 | $24.91 | $24.50 | $24.79 | $24.79 | 166,073 |
| 2019-05-21 | $24.79 | $25.04 | $24.52 | $24.88 | $24.88 | 299,115 |
| 2019-05-20 | $24.48 | $24.97 | $24.40 | $24.71 | $24.71 | 343,849 |
| 2019-05-17 | $24.59 | $24.87 | $24.34 | $24.68 | $24.68 | 268,281 |
| 2019-05-16 | $24.84 | $25.12 | $24.74 | $24.84 | $24.84 | 292,530 |
| 2019-05-15 | $24.48 | $24.72 | $24.21 | $24.67 | $24.67 | 371,785 |
| 2019-05-14 | $24.72 | $24.92 | $24.29 | $24.77 | $24.77 | 254,653 |
| 2019-05-13 | $24.86 | $25.04 | $24.39 | $24.74 | $24.74 | 221,938 |
| 2019-05-10 | $25.58 | $25.62 | $24.90 | $25.61 | $25.61 | 334,893 |
| 2019-05-09 | $25.19 | $25.80 | $24.87 | $25.71 | $25.71 | 276,272 |
| 2019-05-08 | $25.72 | $25.95 | $25.49 | $25.53 | $25.53 | 266,043 |
| 2019-05-07 | $26.13 | $26.69 | $25.34 | $25.55 | $25.55 | 573,593 |
| 2019-05-06 | $24.85 | $25.18 | $24.64 | $25.09 | $25.09 | 253,295 |
| 2019-05-03 | $24.64 | $25.25 | $24.64 | $25.23 | $25.23 | 197,609 |
| 2019-05-02 | $24.34 | $24.58 | $23.96 | $24.43 | $24.43 | 279,429 |
| 2019-05-01 | $24.89 | $25.02 | $24.23 | $24.50 | $24.50 | 378,082 |
| 2019-04-30 | $24.58 | $24.85 | $24.30 | $24.76 | $24.76 | 298,083 |
| 2019-04-29 | $24.50 | $24.67 | $24.37 | $24.53 | $24.53 | 242,268 |
| 2019-04-26 | $24.24 | $24.48 | $24.18 | $24.45 | $24.45 | 189,532 |
| 2019-04-25 | $24.64 | $24.67 | $24.08 | $24.23 | $24.23 | 370,269 |
| 2019-04-24 | $25.12 | $25.55 | $24.70 | $24.79 | $24.79 | 410,668 |
| 2019-04-23 | $23.98 | $25.35 | $23.90 | $25.25 | $25.25 | 485,796 |
| 2019-04-22 | $24.02 | $24.02 | $23.64 | $23.97 | $23.97 | 227,521 |
| 2019-04-18 | $23.99 | $24.25 | $23.85 | $24.11 | $24.11 | 278,363 |
| 2019-04-17 | $23.80 | $24.15 | $23.72 | $24.00 | $24.00 | 293,021 |
| 2019-04-16 | $23.15 | $23.88 | $23.00 | $23.78 | $23.78 | 583,242 |
| 2019-04-15 | $23.18 | $23.30 | $23.04 | $23.22 | $23.22 | 266,727 |
| 2019-04-12 | $23.10 | $23.40 | $23.02 | $23.13 | $23.13 | 195,425 |
| 2019-04-11 | $22.78 | $22.97 | $22.66 | $22.94 | $22.94 | 212,869 |
| 2019-04-10 | $22.53 | $22.81 | $22.38 | $22.78 | $22.78 | 215,193 |
| 2019-04-09 | $22.81 | $22.81 | $22.39 | $22.51 | $22.51 | 247,037 |
| 2019-04-08 | $22.99 | $23.05 | $22.76 | $23.04 | $23.04 | 404,421 |
| 2019-04-05 | $22.88 | $23.26 | $22.85 | $23.17 | $23.17 | 240,033 |
| 2019-04-04 | $22.36 | $22.91 | $22.35 | $22.82 | $22.82 | 167,527 |
| 2019-04-03 | $22.25 | $22.48 | $22.13 | $22.42 | $22.42 | 422,369 |
| 2019-04-02 | $22.26 | $22.40 | $22.00 | $22.06 | $22.06 | 208,138 |
| 2019-04-01 | $21.75 | $22.36 | $21.75 | $22.29 | $22.29 | 268,147 |
| 2019-03-29 | $21.55 | $21.96 | $21.47 | $21.53 | $21.53 | 366,699 |
| 2019-03-28 | $21.11 | $21.46 | $21.03 | $21.39 | $21.39 | 204,738 |
| 2019-03-27 | $21.18 | $21.40 | $20.79 | $21.04 | $21.04 | 151,996 |
| 2019-03-26 | $21.31 | $21.58 | $20.97 | $21.19 | $21.19 | 154,177 |
| 2019-03-25 | $20.76 | $21.18 | $20.52 | $21.10 | $21.10 | 190,797 |
| 2019-03-22 | $21.75 | $21.75 | $20.73 | $20.73 | $20.73 | 257,909 |
| 2019-03-21 | $21.58 | $22.11 | $21.58 | $21.93 | $21.93 | 174,269 |
| 2019-03-20 | $22.17 | $22.23 | $21.54 | $21.72 | $21.72 | 282,121 |
| 2019-03-19 | $22.65 | $22.70 | $22.27 | $22.32 | $22.32 | 167,562 |
| 2019-03-18 | $22.10 | $22.53 | $22.10 | $22.52 | $22.52 | 189,857 |
| 2019-03-15 | $21.81 | $22.15 | $21.60 | $22.12 | $22.12 | 407,468 |
| 2019-03-14 | $21.92 | $21.98 | $21.59 | $21.70 | $21.70 | 252,738 |
| 2019-03-13 | $21.76 | $22.16 | $21.65 | $21.99 | $21.99 | 189,591 |
| 2019-03-12 | $21.69 | $21.78 | $21.50 | $21.65 | $21.65 | 320,547 |
| 2019-03-11 | $21.53 | $21.78 | $21.53 | $21.64 | $21.64 | 626,611 |
| 2019-03-08 | $21.60 | $21.75 | $21.46 | $21.62 | $21.62 | 181,527 |
| 2019-03-07 | $22.10 | $22.10 | $21.65 | $21.81 | $21.81 | 379,709 |
| 2019-03-06 | $22.26 | $22.48 | $22.11 | $22.18 | $22.18 | 352,522 |
| 2019-03-05 | $22.91 | $22.91 | $22.17 | $22.22 | $22.22 | 392,558 |
| 2019-03-04 | $23.12 | $23.31 | $22.86 | $22.88 | $22.88 | 344,232 |
| 2019-03-01 | $23.32 | $23.47 | $22.82 | $23.00 | $23.00 | 215,701 |
| 2019-02-28 | $23.26 | $23.26 | $23.00 | $23.10 | $23.10 | 182,760 |
| 2019-02-27 | $23.39 | $23.48 | $23.27 | $23.29 | $23.29 | 196,378 |
| 2019-02-26 | $23.98 | $24.11 | $23.48 | $23.49 | $23.49 | 273,922 |
| 2019-02-25 | $24.20 | $24.30 | $24.01 | $24.02 | $24.02 | 297,967 |
| 2019-02-22 | $24.11 | $24.31 | $23.87 | $24.04 | $24.04 | 267,014 |
| 2019-02-21 | $23.98 | $24.25 | $23.87 | $23.96 | $23.96 | 398,808 |
| 2019-02-20 | $24.02 | $24.46 | $23.94 | $24.20 | $24.20 | 424,759 |
| 2019-02-19 | $24.15 | $24.21 | $23.82 | $23.92 | $23.92 | 460,113 |
| 2019-02-15 | $23.36 | $24.19 | $23.12 | $24.18 | $24.18 | 485,667 |
| 2019-02-14 | $23.15 | $23.38 | $22.88 | $23.12 | $23.12 | 341,107 |
| 2019-02-13 | $23.49 | $23.60 | $23.20 | $23.26 | $23.26 | 317,059 |
| 2019-02-12 | $22.95 | $23.40 | $22.90 | $23.32 | $23.32 | 335,702 |
| 2019-02-11 | $22.76 | $22.90 | $22.57 | $22.83 | $22.83 | 321,973 |
| 2019-02-08 | $23.49 | $23.58 | $22.41 | $22.56 | $22.56 | 441,001 |
| 2019-02-07 | $23.92 | $24.00 | $23.13 | $23.75 | $23.75 | 546,863 |
| 2019-02-06 | $23.80 | $25.43 | $23.67 | $23.96 | $23.96 | 818,322 |
| 2019-02-05 | $23.31 | $23.98 | $23.27 | $23.49 | $23.49 | 466,163 |
| 2019-02-04 | $22.95 | $23.42 | $22.86 | $23.39 | $23.39 | 377,396 |
| 2019-02-01 | $23.19 | $23.42 | $22.80 | $23.01 | $23.01 | 405,818 |
| 2019-01-31 | $22.33 | $23.29 | $22.23 | $23.19 | $23.19 | 429,254 |
| 2019-01-30 | $22.29 | $22.40 | $21.93 | $22.35 | $22.35 | 198,301 |
| 2019-01-29 | $21.81 | $22.19 | $21.71 | $22.17 | $22.17 | 234,017 |
| 2019-01-28 | $21.75 | $22.00 | $21.59 | $21.71 | $21.71 | 218,480 |
| 2019-01-25 | $21.98 | $22.22 | $21.88 | $22.10 | $22.10 | 330,567 |
| 2019-01-24 | $21.48 | $21.98 | $21.48 | $21.68 | $21.68 | 169,864 |
| 2019-01-23 | $21.98 | $22.12 | $21.32 | $21.50 | $21.50 | 278,791 |
| 2019-01-22 | $22.02 | $22.20 | $21.66 | $21.90 | $21.90 | 225,617 |
| 2019-01-18 | $22.14 | $22.40 | $21.95 | $22.19 | $22.19 | 148,905 |
| 2019-01-17 | $21.83 | $22.13 | $21.60 | $21.99 | $21.99 | 227,737 |
| 2019-01-16 | $21.80 | $22.39 | $21.73 | $21.84 | $21.84 | 374,608 |
| 2019-01-15 | $21.85 | $22.08 | $21.63 | $21.88 | $21.88 | 173,119 |
| 2019-01-14 | $22.19 | $22.32 | $21.77 | $21.91 | $21.91 | 291,907 |
| 2019-01-11 | $21.93 | $22.41 | $21.86 | $22.31 | $22.31 | 203,040 |
| 2019-01-10 | $21.93 | $22.19 | $21.57 | $22.17 | $22.17 | 303,159 |
| 2019-01-09 | $21.95 | $22.07 | $21.55 | $21.90 | $21.90 | 458,615 |
| 2019-01-08 | $21.80 | $22.06 | $21.59 | $21.82 | $21.82 | 411,962 |
| 2019-01-07 | $21.15 | $21.85 | $20.99 | $21.52 | $21.52 | 456,610 |
| 2019-01-04 | $20.65 | $21.11 | $20.38 | $21.01 | $21.01 | 375,120 |
| 2019-01-03 | $20.61 | $20.63 | $19.76 | $20.26 | $20.26 | 489,127 |
| 2019-01-02 | $19.48 | $20.56 | $19.30 | $20.55 | $20.55 | 673,426 |
| 2018-12-31 | $19.68 | $20.01 | $19.19 | $19.84 | $19.84 | 361,725 |
| 2018-12-28 | $19.63 | $20.08 | $19.33 | $19.68 | $19.68 | 316,106 |
| 2018-12-27 | $18.98 | $19.65 | $18.73 | $19.63 | $19.63 | 483,002 |
| 2018-12-26 | $18.65 | $19.43 | $18.29 | $19.42 | $19.42 | 276,518 |
| 2018-12-24 | $18.94 | $19.22 | $18.50 | $18.65 | $18.65 | 464,315 |
| 2018-12-21 | $19.30 | $19.49 | $18.72 | $19.20 | $19.20 | 683,279 |
| 2018-12-20 | $19.40 | $19.85 | $18.95 | $19.31 | $19.31 | 504,095 |
| 2018-12-19 | $20.57 | $20.94 | $19.43 | $19.54 | $19.54 | 508,961 |
| 2018-12-18 | $20.02 | $20.73 | $19.99 | $20.64 | $20.64 | 507,744 |
| 2018-12-17 | $20.36 | $20.66 | $19.51 | $19.74 | $19.74 | 651,560 |
| 2018-12-14 | $20.40 | $21.14 | $20.28 | $20.36 | $20.36 | 487,784 |
| 2018-12-13 | $20.67 | $21.05 | $20.41 | $20.64 | $20.64 | 629,297 |
| 2018-12-12 | $19.99 | $21.12 | $19.88 | $20.60 | $20.60 | 766,432 |
| 2018-12-11 | $19.42 | $19.87 | $19.29 | $19.66 | $19.66 | 562,097 |
| 2018-12-10 | $19.03 | $19.37 | $18.62 | $19.07 | $19.07 | 500,254 |
| 2018-12-07 | $19.49 | $19.90 | $18.77 | $19.04 | $19.04 | 485,797 |
| 2018-12-06 | $19.35 | $19.59 | $18.98 | $19.56 | $19.56 | 611,212 |
| 2018-12-04 | $20.71 | $21.09 | $19.61 | $19.69 | $19.69 | 739,308 |
| 2018-12-03 | $20.90 | $21.19 | $20.13 | $20.47 | $20.47 | 328,168 |
| 2018-11-30 | $20.56 | $20.63 | $20.00 | $20.42 | $20.42 | 581,152 |
| 2018-11-29 | $20.98 | $22.15 | $20.57 | $20.64 | $20.64 | 812,311 |
| 2018-11-28 | $19.82 | $21.80 | $19.82 | $21.06 | $21.06 | 891,420 |
| 2018-11-27 | $18.07 | $18.39 | $17.75 | $17.90 | $17.90 | 498,612 |
| 2018-11-26 | $18.28 | $18.33 | $17.90 | $18.17 | $18.17 | 290,938 |
| 2018-11-23 | $18.29 | $18.44 | $18.03 | $18.14 | $18.14 | 132,046 |
| 2018-11-21 | $17.62 | $18.62 | $17.52 | $18.41 | $18.41 | 398,706 |
| 2018-11-20 | $18.75 | $18.86 | $17.47 | $17.50 | $17.50 | 614,714 |
| 2018-11-19 | $19.46 | $19.84 | $18.99 | $19.12 | $19.12 | 210,130 |
| 2018-11-16 | $19.31 | $19.67 | $18.95 | $19.55 | $19.55 | 284,017 |
| 2018-11-15 | $19.41 | $19.68 | $19.31 | $19.43 | $19.43 | 423,295 |
| 2018-11-14 | $19.87 | $20.09 | $19.33 | $19.55 | $19.55 | 333,708 |
| 2018-11-13 | $19.39 | $20.02 | $19.39 | $19.68 | $19.68 | 273,567 |
| 2018-11-12 | $19.79 | $19.84 | $19.33 | $19.36 | $19.36 | 360,305 |
| 2018-11-09 | $20.28 | $20.37 | $19.43 | $19.83 | $19.83 | 245,603 |
| 2018-11-08 | $21.08 | $21.08 | $20.22 | $20.43 | $20.43 | 203,483 |
| 2018-11-07 | $20.93 | $21.25 | $20.47 | $21.17 | $21.17 | 252,509 |
| 2018-11-06 | $20.18 | $20.84 | $20.18 | $20.80 | $20.80 | 245,866 |
| 2018-11-05 | $20.27 | $20.63 | $19.97 | $20.29 | $20.29 | 275,946 |
| 2018-11-02 | $20.43 | $20.52 | $20.01 | $20.25 | $20.25 | 275,090 |
| 2018-11-01 | $19.41 | $20.38 | $19.39 | $20.25 | $20.25 | 417,988 |
| 2018-10-31 | $19.86 | $19.97 | $19.23 | $19.26 | $19.26 | 450,411 |
| 2018-10-30 | $19.00 | $19.64 | $18.95 | $19.55 | $19.55 | 265,932 |
| 2018-10-29 | $19.56 | $19.87 | $18.75 | $19.04 | $19.04 | 376,204 |
| 2018-10-26 | $19.95 | $20.06 | $19.24 | $19.39 | $19.39 | 308,429 |
| 2018-10-25 | $20.37 | $20.63 | $20.06 | $20.27 | $20.27 | 478,726 |
| 2018-10-24 | $21.96 | $22.04 | $20.17 | $20.21 | $20.21 | 686,599 |
| 2018-10-23 | $22.21 | $22.21 | $21.67 | $22.02 | $22.02 | 239,698 |
| 2018-10-22 | $22.78 | $22.86 | $22.48 | $22.63 | $22.63 | 199,045 |
| 2018-10-19 | $23.27 | $23.52 | $22.65 | $22.71 | $22.71 | 267,112 |
| 2018-10-18 | $23.50 | $24.01 | $23.09 | $23.30 | $23.30 | 357,542 |
| 2018-10-17 | $24.20 | $24.28 | $23.51 | $23.61 | $23.61 | 252,981 |
| 2018-10-16 | $24.10 | $24.42 | $23.57 | $24.34 | $24.34 | 213,565 |
| 2018-10-15 | $23.62 | $24.13 | $23.49 | $23.97 | $23.97 | 233,095 |
| 2018-10-12 | $24.53 | $24.53 | $23.38 | $23.74 | $23.74 | 368,503 |
| 2018-10-11 | $24.92 | $24.99 | $24.08 | $24.10 | $24.10 | 272,393 |
| 2018-10-10 | $25.41 | $25.54 | $25.06 | $25.07 | $25.07 | 500,498 |
| 2018-10-09 | $25.29 | $25.69 | $24.91 | $25.34 | $25.34 | 489,692 |
| 2018-10-08 | $24.75 | $25.38 | $24.51 | $25.31 | $25.31 | 307,209 |
| 2018-10-05 | $25.65 | $25.68 | $24.68 | $24.76 | $24.76 | 337,575 |
| 2018-10-04 | $25.77 | $25.99 | $25.53 | $25.67 | $25.67 | 199,833 |
| 2018-10-03 | $26.14 | $26.14 | $25.66 | $25.84 | $25.84 | 330,394 |
| 2018-10-02 | $25.82 | $26.12 | $25.70 | $26.08 | $26.08 | 193,030 |
| 2018-10-01 | $26.72 | $27.14 | $25.75 | $25.91 | $25.91 | 320,369 |
| 2018-09-28 | $26.08 | $27.01 | $25.80 | $26.53 | $26.53 | 499,334 |
| 2018-09-27 | $26.03 | $26.39 | $25.82 | $26.28 | $26.28 | 271,754 |
| 2018-09-26 | $25.76 | $26.36 | $25.56 | $26.05 | $26.05 | 296,416 |
| 2018-09-25 | $25.93 | $25.95 | $25.68 | $25.72 | $25.72 | 551,158 |
| 2018-09-24 | $26.48 | $26.49 | $25.73 | $25.77 | $25.77 | 445,198 |
| 2018-09-21 | $26.62 | $26.72 | $26.12 | $26.52 | $26.52 | 799,791 |
| 2018-09-20 | $26.28 | $26.60 | $26.02 | $26.49 | $26.49 | 186,743 |
| 2018-09-19 | $25.98 | $26.28 | $25.83 | $26.20 | $26.20 | 286,905 |
| 2018-09-18 | $26.16 | $26.28 | $25.86 | $25.95 | $25.95 | 263,588 |
| 2018-09-17 | $26.47 | $26.75 | $26.02 | $26.06 | $26.06 | 212,956 |
| 2018-09-14 | $26.39 | $26.75 | $26.32 | $26.51 | $26.51 | 332,300 |
| 2018-09-13 | $26.44 | $26.72 | $26.19 | $26.50 | $26.50 | 417,972 |
| 2018-09-12 | $26.51 | $26.51 | $26.11 | $26.26 | $26.26 | 498,565 |
| 2018-09-11 | $26.47 | $26.70 | $26.15 | $26.53 | $26.53 | 452,600 |
| 2018-09-10 | $26.00 | $26.55 | $25.67 | $26.39 | $26.39 | 803,137 |
| 2018-09-07 | $26.56 | $26.63 | $24.84 | $25.78 | $25.78 | 818,000 |
| 2018-09-06 | $27.72 | $27.90 | $27.06 | $27.07 | $27.07 | 233,409 |
| 2018-09-05 | $27.46 | $27.95 | $27.46 | $27.72 | $27.72 | 362,054 |
| 2018-09-04 | $27.38 | $27.52 | $27.12 | $27.46 | $27.46 | 399,302 |
| 2018-08-31 | $27.25 | $27.53 | $27.07 | $27.38 | $27.38 | 240,001 |
| 2018-08-30 | $27.73 | $27.79 | $27.31 | $27.41 | $27.41 | 207,904 |
| 2018-08-29 | $27.78 | $27.86 | $27.56 | $27.67 | $27.67 | 257,011 |
| 2018-08-28 | $28.00 | $28.28 | $27.74 | $27.79 | $27.79 | 290,874 |
| 2018-08-27 | $28.18 | $28.67 | $27.86 | $27.88 | $27.88 | 357,434 |
| 2018-08-24 | $27.74 | $28.18 | $27.66 | $28.18 | $28.18 | 366,883 |
| 2018-08-23 | $28.15 | $28.22 | $27.38 | $27.60 | $27.60 | 430,933 |
| 2018-08-22 | $28.30 | $28.34 | $27.97 | $28.20 | $28.20 | 618,105 |
| 2018-08-21 | $27.71 | $28.31 | $27.71 | $28.20 | $28.20 | 503,038 |
| 2018-08-20 | $27.34 | $27.87 | $27.26 | $27.63 | $27.63 | 555,626 |
| 2018-08-17 | $26.30 | $27.27 | $26.27 | $27.21 | $27.21 | 506,115 |
| 2018-08-16 | $25.80 | $26.28 | $25.80 | $26.27 | $26.27 | 520,525 |
| 2018-08-15 | $25.82 | $25.92 | $25.47 | $25.72 | $25.72 | 328,604 |
| 2018-08-14 | $25.31 | $26.05 | $25.25 | $25.93 | $25.93 | 485,780 |
| 2018-08-13 | $25.33 | $25.98 | $25.17 | $25.27 | $25.27 | 611,937 |
| 2018-08-10 | $25.21 | $25.40 | $24.79 | $24.98 | $24.98 | 799,005 |
| 2018-08-09 | $26.27 | $26.39 | $25.43 | $25.43 | $25.43 | 800,571 |
| 2018-08-08 | $26.00 | $26.67 | $25.83 | $26.42 | $26.42 | 1,048,906 |
| 2018-08-07 | $23.30 | $25.86 | $23.01 | $25.84 | $25.84 | 1,895,124 |
| 2018-08-06 | $22.14 | $22.51 | $21.90 | $22.49 | $22.49 | 622,293 |
| 2018-08-03 | $22.49 | $22.53 | $21.86 | $21.99 | $21.99 | 439,569 |
| 2018-08-02 | $22.65 | $22.73 | $22.21 | $22.42 | $22.42 | 480,557 |
| 2018-08-01 | $23.70 | $23.70 | $22.72 | $22.83 | $22.83 | 1,079,966 |
| 2018-07-31 | $23.13 | $23.84 | $23.10 | $23.66 | $23.66 | 346,338 |
| 2018-07-30 | $23.66 | $23.92 | $23.10 | $23.10 | $23.10 | 450,843 |
| 2018-07-27 | $23.77 | $23.85 | $23.48 | $23.56 | $23.56 | 330,290 |
| 2018-07-26 | $23.35 | $23.74 | $23.09 | $23.68 | $23.68 | 347,781 |
| 2018-07-25 | $23.24 | $23.50 | $23.03 | $23.35 | $23.35 | 355,990 |
| 2018-07-24 | $23.06 | $23.33 | $23.01 | $23.27 | $23.27 | 1,215,165 |
| 2018-07-23 | $22.63 | $23.02 | $22.59 | $23.00 | $23.00 | 676,586 |
| 2018-07-20 | $22.71 | $22.76 | $22.60 | $22.69 | $22.69 | 287,110 |
| 2018-07-19 | $22.49 | $22.90 | $22.43 | $22.83 | $22.83 | 314,224 |
| 2018-07-18 | $22.31 | $22.63 | $22.09 | $22.52 | $22.52 | 494,127 |
| 2018-07-17 | $22.09 | $22.39 | $22.03 | $22.31 | $22.31 | 299,722 |
| 2018-07-16 | $22.42 | $22.42 | $22.12 | $22.18 | $22.18 | 262,339 |
| 2018-07-13 | $22.27 | $22.73 | $22.27 | $22.43 | $22.43 | 191,287 |
| 2018-07-12 | $22.35 | $22.42 | $21.97 | $22.34 | $22.34 | 320,026 |
| 2018-07-11 | $22.00 | $22.29 | $21.86 | $22.26 | $22.26 | 375,730 |
| 2018-07-10 | $21.63 | $22.17 | $21.56 | $22.12 | $22.12 | 410,341 |
| 2018-07-09 | $21.16 | $21.48 | $21.16 | $21.42 | $21.42 | 383,441 |
| 2018-07-06 | $21.13 | $21.23 | $21.06 | $21.12 | $21.12 | 167,833 |
| 2018-07-05 | $21.12 | $21.23 | $20.89 | $21.17 | $21.17 | 231,838 |
| 2018-07-03 | $21.07 | $21.22 | $20.95 | $20.96 | $20.96 | 148,238 |
| 2018-07-02 | $20.62 | $20.98 | $20.44 | $20.97 | $20.97 | 570,252 |
| 2018-06-29 | $21.10 | $21.22 | $20.76 | $20.77 | $20.77 | 320,998 |
| 2018-06-28 | $21.14 | $21.19 | $20.86 | $21.10 | $21.10 | 400,637 |
| 2018-06-27 | $21.31 | $21.52 | $21.14 | $21.14 | $21.14 | 621,745 |
| 2018-06-26 | $21.22 | $21.36 | $21.06 | $21.31 | $21.31 | 714,667 |
| 2018-06-25 | $21.61 | $21.63 | $21.04 | $21.18 | $21.18 | 992,957 |
| 2018-06-22 | $21.90 | $22.03 | $21.66 | $21.84 | $21.84 | 1,133,417 |
| 2018-06-21 | $21.99 | $22.03 | $21.64 | $21.75 | $21.75 | 1,153,849 |
| 2018-06-20 | $22.15 | $22.18 | $21.95 | $22.00 | $22.00 | 288,899 |
| 2018-06-19 | $22.17 | $22.26 | $21.83 | $22.15 | $22.15 | 301,356 |
| 2018-06-18 | $22.14 | $22.46 | $22.14 | $22.24 | $22.24 | 429,485 |
| 2018-06-15 | $22.22 | $22.31 | $21.94 | $22.28 | $22.28 | 522,989 |
| 2018-06-14 | $22.19 | $22.36 | $22.01 | $22.31 | $22.31 | 346,585 |
| 2018-06-13 | $22.55 | $22.70 | $21.98 | $22.11 | $22.11 | 1,299,537 |
| 2018-06-12 | $22.44 | $22.62 | $22.37 | $22.57 | $22.57 | 411,354 |
| 2018-06-11 | $22.46 | $22.69 | $22.36 | $22.37 | $22.37 | 405,868 |
| 2018-06-08 | $22.32 | $22.44 | $22.01 | $22.41 | $22.41 | 573,453 |
| 2018-06-07 | $21.99 | $22.50 | $21.99 | $22.45 | $22.45 | 554,339 |
| 2018-06-06 | $21.61 | $22.05 | $21.53 | $22.03 | $22.03 | 448,081 |
| 2018-06-05 | $21.47 | $21.70 | $21.43 | $21.64 | $21.64 | 503,593 |
| 2018-06-04 | $21.84 | $21.88 | $21.25 | $21.46 | $21.46 | 717,550 |
| 2018-06-01 | $21.70 | $22.05 | $21.67 | $21.76 | $21.76 | 697,738 |
| 2018-05-31 | $22.13 | $22.24 | $21.47 | $21.60 | $21.60 | 718,924 |
| 2018-05-30 | $21.83 | $22.21 | $21.83 | $22.10 | $22.10 | 685,614 |
| 2018-05-29 | $21.58 | $21.97 | $21.42 | $21.80 | $21.80 | 908,981 |
| 2018-05-25 | $20.96 | $21.69 | $20.66 | $21.66 | $21.66 | 852,464 |
| 2018-05-24 | $20.75 | $20.99 | $20.68 | $20.85 | $20.85 | 1,011,796 |
| 2018-05-23 | $20.55 | $20.93 | $20.41 | $20.83 | $20.83 | 1,524,273 |
| 2018-05-22 | $21.16 | $21.21 | $20.49 | $20.54 | $20.54 | 1,413,955 |
| 2018-05-21 | $21.04 | $21.30 | $20.90 | $21.08 | $21.08 | 1,031,334 |
| 2018-05-18 | $20.90 | $21.02 | $20.65 | $20.88 | $20.88 | 1,756,074 |
| 2018-05-17 | $20.37 | $21.03 | $20.25 | $20.85 | $20.85 | 4,870,582 |
| 2018-05-16 | $20.65 | $20.98 | $20.56 | $20.60 | $20.60 | 821,997 |
| 2018-05-15 | $20.77 | $21.05 | $20.44 | $20.59 | $20.59 | 822,387 |
| 2018-05-14 | $21.00 | $21.07 | $20.84 | $20.91 | $20.91 | 745,270 |
| 2018-05-11 | $20.28 | $21.01 | $20.22 | $21.00 | $21.00 | 687,989 |
| 2018-05-10 | $19.14 | $20.33 | $19.03 | $20.29 | $20.29 | 1,172,679 |
| 2018-05-09 | $19.02 | $19.45 | $18.80 | $18.99 | $18.99 | 953,587 |
| 2018-05-08 | $20.01 | $20.72 | $18.20 | $18.65 | $18.65 | 1,935,267 |
| 2018-05-07 | $18.03 | $18.44 | $17.95 | $18.18 | $18.18 | 430,784 |
| 2018-05-04 | $18.09 | $18.28 | $17.94 | $17.95 | $17.95 | 478,942 |
| 2018-05-03 | $18.34 | $18.41 | $18.09 | $18.19 | $18.19 | 236,442 |
| 2018-05-02 | $18.12 | $18.56 | $18.12 | $18.39 | $18.39 | 441,252 |
| 2018-05-01 | $17.73 | $18.14 | $17.61 | $18.07 | $18.07 | 469,946 |
| 2018-04-30 | $18.06 | $18.09 | $17.77 | $17.77 | $17.77 | 275,650 |
| 2018-04-27 | $18.11 | $18.16 | $17.85 | $17.96 | $17.96 | 185,553 |
| 2018-04-26 | $18.54 | $18.54 | $18.06 | $18.07 | $18.07 | 389,008 |
| 2018-04-25 | $18.44 | $18.67 | $18.35 | $18.54 | $18.54 | 171,657 |
| 2018-04-24 | $18.83 | $19.03 | $18.34 | $18.52 | $18.52 | 286,498 |
| 2018-04-23 | $19.08 | $19.13 | $18.67 | $18.82 | $18.82 | 285,671 |
| 2018-04-20 | $19.04 | $19.12 | $18.77 | $19.08 | $19.08 | 504,283 |
| 2018-04-19 | $19.09 | $19.31 | $18.91 | $19.10 | $19.10 | 430,981 |
| 2018-04-18 | $19.10 | $19.28 | $19.04 | $19.13 | $19.13 | 421,434 |
| 2018-04-17 | $19.03 | $19.09 | $18.87 | $19.05 | $19.05 | 152,629 |
| 2018-04-16 | $18.73 | $18.90 | $18.57 | $18.87 | $18.87 | 181,375 |
| 2018-04-13 | $18.50 | $18.76 | $18.46 | $18.58 | $18.58 | 555,178 |
| 2018-04-12 | $18.29 | $18.63 | $18.27 | $18.46 | $18.46 | 203,766 |
| 2018-04-11 | $18.54 | $18.59 | $18.27 | $18.29 | $18.29 | 324,084 |
| 2018-04-10 | $18.59 | $18.89 | $18.59 | $18.68 | $18.68 | 280,483 |
| 2018-04-09 | $18.98 | $18.98 | $18.68 | $18.70 | $18.70 | 242,424 |
| 2018-04-06 | $19.18 | $19.31 | $18.70 | $18.85 | $18.85 | 525,929 |
| 2018-04-05 | $19.38 | $19.51 | $19.13 | $19.39 | $19.39 | 265,507 |
| 2018-04-04 | $18.98 | $19.30 | $18.93 | $19.19 | $19.19 | 400,601 |
| 2018-04-03 | $19.37 | $19.38 | $19.00 | $19.38 | $19.38 | 425,857 |
| 2018-04-02 | $19.77 | $19.77 | $19.04 | $19.18 | $19.18 | 379,296 |
| 2018-03-29 | $19.77 | $19.96 | $19.66 | $19.85 | $19.85 | 459,667 |
| 2018-03-28 | $19.59 | $19.82 | $19.44 | $19.67 | $19.67 | 232,079 |
| 2018-03-27 | $19.71 | $19.90 | $19.51 | $19.58 | $19.58 | 339,541 |
| 2018-03-26 | $19.72 | $19.74 | $19.25 | $19.58 | $19.58 | 314,167 |
| 2018-03-23 | $19.83 | $19.86 | $19.40 | $19.41 | $19.41 | 427,896 |
| 2018-03-22 | $20.42 | $20.48 | $19.84 | $19.84 | $19.84 | 287,348 |
| 2018-03-21 | $20.69 | $20.88 | $20.41 | $20.58 | $20.58 | 227,779 |
| 2018-03-20 | $20.75 | $20.82 | $20.52 | $20.69 | $20.69 | 402,048 |
| 2018-03-19 | $20.61 | $20.74 | $20.45 | $20.68 | $20.68 | 418,381 |
| 2018-03-16 | $20.58 | $20.84 | $20.56 | $20.72 | $20.72 | 609,278 |
| 2018-03-15 | $20.61 | $20.72 | $20.52 | $20.56 | $20.56 | 333,792 |
| 2018-03-14 | $20.85 | $20.95 | $20.47 | $20.57 | $20.57 | 519,788 |
| 2018-03-13 | $20.90 | $21.03 | $20.68 | $20.74 | $20.74 | 782,950 |
| 2018-03-12 | $20.96 | $21.08 | $20.71 | $20.80 | $20.80 | 266,163 |
| 2018-03-09 | $20.46 | $21.05 | $20.32 | $20.93 | $20.93 | 388,589 |
| 2018-03-08 | $20.80 | $20.80 | $20.19 | $20.28 | $20.28 | 475,630 |
| 2018-03-07 | $20.84 | $21.05 | $20.69 | $20.83 | $20.83 | 561,606 |
| 2018-03-06 | $21.06 | $21.12 | $20.73 | $21.06 | $21.06 | 660,618 |
| 2018-03-05 | $20.37 | $21.09 | $20.22 | $20.98 | $20.98 | 627,024 |
| 2018-03-02 | $20.97 | $20.97 | $20.28 | $20.44 | $20.44 | 1,590,826 |
| 2018-03-01 | $21.74 | $21.80 | $21.18 | $21.19 | $21.19 | 706,860 |
| 2018-02-28 | $21.96 | $22.05 | $21.72 | $21.74 | $21.74 | 959,850 |
| 2018-02-27 | $21.59 | $22.14 | $21.53 | $21.88 | $21.88 | 841,023 |
| 2018-02-26 | $21.40 | $21.59 | $21.29 | $21.57 | $21.57 | 894,430 |
| 2018-02-23 | $21.35 | $21.50 | $21.20 | $21.34 | $21.34 | 624,962 |
| 2018-02-22 | $21.12 | $21.46 | $20.85 | $21.27 | $21.27 | 984,866 |
| 2018-02-21 | $20.90 | $21.16 | $20.82 | $20.82 | $20.82 | 673,571 |
| 2018-02-20 | $20.83 | $21.22 | $20.75 | $20.96 | $20.96 | 752,599 |
| 2018-02-16 | $20.61 | $21.01 | $20.52 | $20.84 | $20.84 | 1,400,803 |
| 2018-02-15 | $21.00 | $21.22 | $20.48 | $20.55 | $20.55 | 3,320,156 |
| 2018-02-14 | $21.75 | $21.96 | $21.56 | $21.85 | $21.85 | 622,454 |
| 2018-02-13 | $21.66 | $21.94 | $21.51 | $21.89 | $21.89 | 383,532 |
| 2018-02-12 | $21.49 | $21.84 | $21.29 | $21.73 | $21.73 | 407,678 |
| 2018-02-09 | $21.20 | $21.61 | $20.85 | $21.40 | $21.40 | 542,250 |
| 2018-02-08 | $21.63 | $21.63 | $20.84 | $20.85 | $20.85 | 367,991 |
| 2018-02-07 | $21.31 | $21.70 | $21.21 | $21.45 | $21.45 | 387,914 |
| 2018-02-06 | $21.40 | $22.23 | $20.80 | $21.33 | $21.33 | 482,205 |
| 2018-02-05 | $22.44 | $22.80 | $21.51 | $21.67 | $21.67 | 430,360 |
| 2018-02-02 | $23.33 | $23.33 | $22.59 | $22.61 | $22.61 | 235,305 |
| 2018-02-01 | $23.30 | $23.60 | $23.02 | $23.45 | $23.45 | 207,639 |
| 2018-01-31 | $24.05 | $24.05 | $23.23 | $23.38 | $23.38 | 422,447 |
| 2018-01-30 | $23.95 | $24.03 | $23.67 | $23.88 | $23.88 | 242,621 |
| 2018-01-29 | $24.21 | $24.25 | $23.95 | $24.09 | $24.09 | 429,030 |
| 2018-01-26 | $24.35 | $24.48 | $24.07 | $24.23 | $24.23 | 391,325 |
| 2018-01-25 | $24.30 | $24.43 | $23.82 | $24.13 | $24.13 | 392,443 |
| 2018-01-24 | $23.53 | $24.15 | $23.53 | $24.08 | $24.08 | 657,489 |
| 2018-01-23 | $23.17 | $23.73 | $23.07 | $23.44 | $23.44 | 733,593 |
| 2018-01-22 | $23.00 | $24.18 | $22.92 | $23.17 | $23.17 | 1,404,044 |
| 2018-01-19 | $21.75 | $21.96 | $21.64 | $21.78 | $21.78 | 550,805 |
| 2018-01-18 | $22.31 | $22.35 | $21.68 | $21.72 | $21.72 | 432,311 |
| 2018-01-17 | $21.88 | $22.23 | $21.74 | $22.16 | $22.16 | 191,586 |
| 2018-01-16 | $21.86 | $21.90 | $21.54 | $21.61 | $21.61 | 203,785 |
| 2018-01-12 | $21.83 | $22.07 | $21.64 | $21.69 | $21.69 | 211,944 |
| 2018-01-11 | $21.59 | $21.85 | $21.51 | $21.73 | $21.73 | 134,123 |
| 2018-01-10 | $21.62 | $21.70 | $21.33 | $21.56 | $21.56 | 267,453 |
| 2018-01-09 | $21.81 | $21.81 | $21.57 | $21.66 | $21.66 | 166,438 |
| 2018-01-08 | $21.77 | $21.94 | $21.63 | $21.85 | $21.85 | 131,684 |
| 2018-01-05 | $21.75 | $21.92 | $21.62 | $21.75 | $21.75 | 124,773 |
| 2018-01-04 | $21.74 | $21.99 | $21.63 | $21.68 | $21.68 | 161,011 |
| 2018-01-03 | $21.74 | $21.90 | $21.56 | $21.59 | $21.59 | 357,828 |
| 2018-01-02 | $21.50 | $21.83 | $21.45 | $21.73 | $21.73 | 344,138 |
| 2017-12-29 | $21.48 | $21.49 | $21.22 | $21.45 | $21.45 | 213,404 |
| 2017-12-28 | $21.25 | $21.36 | $21.13 | $21.36 | $21.36 | 166,063 |
| 2017-12-27 | $21.12 | $21.41 | $21.08 | $21.20 | $21.20 | 134,044 |
| 2017-12-26 | $21.05 | $21.22 | $20.95 | $21.10 | $21.10 | 96,241 |
| 2017-12-22 | $21.03 | $21.25 | $21.00 | $21.07 | $21.07 | 137,622 |
| 2017-12-21 | $21.29 | $21.37 | $21.13 | $21.14 | $21.14 | 174,928 |
| 2017-12-20 | $21.40 | $21.52 | $21.25 | $21.28 | $21.28 | 199,983 |
| 2017-12-19 | $21.49 | $21.58 | $21.27 | $21.34 | $21.34 | 350,870 |
| 2017-12-18 | $21.19 | $21.62 | $21.10 | $21.37 | $21.37 | 284,253 |
| 2017-12-15 | $20.76 | $20.94 | $20.50 | $20.87 | $20.87 | 505,049 |
| 2017-12-14 | $21.10 | $21.17 | $20.47 | $20.53 | $20.53 | 280,846 |
| 2017-12-13 | $21.03 | $21.16 | $20.79 | $21.05 | $21.05 | 332,226 |
| 2017-12-12 | $21.01 | $21.25 | $20.92 | $20.95 | $20.95 | 107,139 |
| 2017-12-11 | $21.01 | $21.33 | $20.88 | $21.04 | $21.04 | 313,652 |
| 2017-12-08 | $21.48 | $21.48 | $20.81 | $21.07 | $21.07 | 322,925 |
| 2017-12-07 | $21.20 | $21.56 | $21.20 | $21.43 | $21.43 | 364,055 |
| 2017-12-06 | $21.06 | $21.29 | $20.99 | $21.21 | $21.21 | 253,990 |
| 2017-12-05 | $21.18 | $21.25 | $20.97 | $21.05 | $21.05 | 401,319 |
| 2017-12-04 | $21.60 | $21.79 | $21.06 | $21.16 | $21.16 | 429,835 |
| 2017-12-01 | $21.26 | $21.30 | $20.70 | $21.23 | $21.23 | 250,804 |
| 2017-11-30 | $22.31 | $22.34 | $21.24 | $21.28 | $21.28 | 564,447 |
| 2017-11-29 | $20.20 | $22.50 | $19.75 | $22.03 | $22.03 | 878,851 |
| 2017-11-28 | $19.74 | $20.02 | $19.61 | $20.01 | $20.01 | 432,346 |
| 2017-11-27 | $19.89 | $19.96 | $19.55 | $19.61 | $19.61 | 286,590 |
| 2017-11-24 | $20.06 | $20.06 | $19.81 | $19.93 | $19.93 | 73,613 |
| 2017-11-22 | $19.89 | $20.02 | $19.86 | $20.00 | $20.00 | 165,472 |
| 2017-11-21 | $19.81 | $19.96 | $19.53 | $19.84 | $19.84 | 236,901 |
| 2017-11-20 | $19.64 | $19.75 | $19.50 | $19.74 | $19.74 | 200,393 |
| 2017-11-17 | $19.26 | $19.58 | $19.22 | $19.56 | $19.56 | 183,387 |
| 2017-11-16 | $19.09 | $19.50 | $19.05 | $19.39 | $19.39 | 244,963 |
| 2017-11-15 | $18.97 | $19.16 | $18.90 | $18.98 | $18.98 | 139,127 |
| 2017-11-14 | $19.11 | $19.19 | $18.97 | $19.16 | $19.16 | 203,446 |
| 2017-11-13 | $19.13 | $19.37 | $19.05 | $19.13 | $19.13 | 98,997 |
| 2017-11-10 | $19.20 | $19.47 | $19.17 | $19.35 | $19.35 | 114,840 |
| 2017-11-09 | $19.14 | $19.44 | $18.98 | $19.21 | $19.21 | 191,334 |
| 2017-11-08 | $18.94 | $19.39 | $18.94 | $19.39 | $19.39 | 281,727 |
| 2017-11-07 | $18.93 | $19.20 | $18.68 | $18.99 | $18.99 | 672,736 |
| 2017-11-06 | $19.05 | $19.07 | $18.86 | $18.90 | $18.90 | 558,120 |
| 2017-11-03 | $19.03 | $19.15 | $18.94 | $19.04 | $19.04 | 540,408 |
| 2017-11-02 | $19.22 | $19.49 | $18.90 | $19.02 | $19.02 | 327,589 |
| 2017-11-01 | $19.49 | $19.50 | $19.11 | $19.20 | $19.20 | 379,113 |
| 2017-10-31 | $19.37 | $19.57 | $19.24 | $19.31 | $19.31 | 544,416 |
| 2017-10-30 | $19.47 | $19.51 | $19.00 | $19.26 | $19.26 | 375,271 |
| 2017-10-27 | $19.52 | $19.94 | $19.30 | $19.62 | $19.62 | 336,065 |
| 2017-10-26 | $19.54 | $19.83 | $19.48 | $19.53 | $19.53 | 322,085 |
| 2017-10-25 | $20.00 | $20.00 | $19.35 | $19.50 | $19.50 | 307,676 |
| 2017-10-24 | $19.70 | $20.06 | $19.66 | $19.99 | $19.99 | 367,844 |
| 2017-10-23 | $19.96 | $19.99 | $19.77 | $19.77 | $19.77 | 316,138 |
| 2017-10-20 | $20.01 | $20.04 | $19.75 | $20.00 | $20.00 | 324,897 |
| 2017-10-19 | $19.52 | $19.82 | $19.45 | $19.82 | $19.82 | 248,592 |
| 2017-10-18 | $19.40 | $19.62 | $19.28 | $19.55 | $19.55 | 505,808 |
| 2017-10-17 | $19.38 | $19.51 | $19.14 | $19.27 | $19.27 | 147,442 |
| 2017-10-16 | $19.40 | $19.79 | $19.18 | $19.46 | $19.46 | 624,289 |
| 2017-10-13 | $19.33 | $19.73 | $19.26 | $19.29 | $19.29 | 346,299 |
| 2017-10-12 | $19.16 | $19.41 | $19.06 | $19.23 | $19.23 | 405,615 |
| 2017-10-11 | $19.33 | $19.33 | $18.56 | $19.15 | $19.15 | 720,749 |
| 2017-10-10 | $19.97 | $20.00 | $19.53 | $19.63 | $19.63 | 406,837 |
| 2017-10-09 | $19.58 | $19.88 | $19.57 | $19.79 | $19.79 | 186,465 |
| 2017-10-06 | $19.74 | $19.82 | $19.49 | $19.60 | $19.60 | 197,380 |
| 2017-10-05 | $19.82 | $19.89 | $19.66 | $19.77 | $19.77 | 227,315 |
| 2017-10-04 | $19.68 | $19.81 | $19.65 | $19.76 | $19.76 | 356,491 |
| 2017-10-03 | $19.76 | $19.80 | $19.52 | $19.80 | $19.80 | 368,268 |
| 2017-10-02 | $19.62 | $19.81 | $19.48 | $19.64 | $19.64 | 265,321 |
| 2017-09-29 | $19.56 | $19.68 | $19.41 | $19.51 | $19.51 | 445,367 |
| 2017-09-28 | $19.50 | $19.76 | $19.26 | $19.58 | $19.58 | 500,418 |
| 2017-09-27 | $18.87 | $19.62 | $18.84 | $19.55 | $19.55 | 548,197 |
| 2017-09-26 | $18.52 | $18.82 | $18.52 | $18.73 | $18.73 | 271,195 |
| 2017-09-25 | $18.49 | $18.62 | $18.26 | $18.50 | $18.50 | 252,407 |
| 2017-09-22 | $18.40 | $18.69 | $18.36 | $18.56 | $18.56 | 238,740 |
| 2017-09-21 | $18.30 | $18.56 | $18.05 | $18.42 | $18.42 | 318,461 |
| 2017-09-20 | $18.84 | $18.95 | $18.33 | $18.40 | $18.40 | 404,464 |
| 2017-09-19 | $18.58 | $18.79 | $18.38 | $18.75 | $18.75 | 528,657 |
| 2017-09-18 | $18.51 | $18.69 | $18.41 | $18.50 | $18.50 | 203,831 |
| 2017-09-15 | $18.37 | $18.49 | $18.09 | $18.47 | $18.47 | 503,244 |
| 2017-09-14 | $18.51 | $18.75 | $18.23 | $18.33 | $18.33 | 226,337 |
| 2017-09-13 | $18.32 | $18.46 | $18.22 | $18.44 | $18.44 | 334,790 |
| 2017-09-12 | $17.96 | $18.37 | $17.86 | $18.32 | $18.32 | 347,260 |
| 2017-09-11 | $17.87 | $18.01 | $17.74 | $17.95 | $17.95 | 348,082 |
| 2017-09-08 | $17.55 | $17.91 | $17.44 | $17.66 | $17.66 | 349,983 |
| 2017-09-07 | $17.50 | $17.67 | $17.11 | $17.57 | $17.57 | 383,607 |
| 2017-09-06 | $17.28 | $17.48 | $17.17 | $17.43 | $17.43 | 368,527 |
| 2017-09-05 | $17.09 | $17.34 | $17.01 | $17.22 | $17.22 | 350,306 |
| 2017-09-01 | $16.76 | $17.13 | $16.68 | $17.11 | $17.11 | 213,813 |
| 2017-08-31 | $16.64 | $16.84 | $16.55 | $16.66 | $16.66 | 357,745 |
| 2017-08-30 | $16.48 | $16.70 | $16.35 | $16.55 | $16.55 | 242,347 |
| 2017-08-29 | $16.43 | $16.51 | $16.26 | $16.44 | $16.44 | 353,679 |
| 2017-08-28 | $16.15 | $16.75 | $16.15 | $16.66 | $16.66 | 359,520 |
| 2017-08-25 | $16.23 | $16.23 | $15.92 | $16.04 | $16.04 | 282,696 |
| 2017-08-24 | $16.42 | $16.47 | $16.18 | $16.20 | $16.20 | 563,711 |
| 2017-08-23 | $15.79 | $15.95 | $15.66 | $15.87 | $15.87 | 313,347 |
| 2017-08-22 | $16.19 | $16.39 | $15.78 | $15.87 | $15.87 | 295,292 |
| 2017-08-21 | $16.31 | $16.44 | $16.02 | $16.11 | $16.11 | 191,582 |
| 2017-08-18 | $15.99 | $16.45 | $15.97 | $16.31 | $16.31 | 369,413 |
| 2017-08-17 | $16.62 | $16.79 | $16.14 | $16.15 | $16.15 | 471,830 |
| 2017-08-16 | $16.85 | $17.00 | $16.58 | $16.69 | $16.69 | 277,871 |
| 2017-08-15 | $17.00 | $17.02 | $16.69 | $16.74 | $16.74 | 289,092 |
| 2017-08-14 | $17.79 | $17.80 | $16.80 | $16.93 | $16.93 | 532,042 |
| 2017-08-11 | $16.80 | $17.75 | $16.47 | $17.72 | $17.72 | 662,522 |
| 2017-08-10 | $17.59 | $17.70 | $16.89 | $16.89 | $16.89 | 853,557 |
| 2017-08-09 | $16.69 | $18.59 | $16.58 | $17.76 | $17.76 | 1,874,132 |
| 2017-08-08 | $16.67 | $16.73 | $15.05 | $16.28 | $16.28 | 2,391,300 |
| 2017-08-07 | $20.79 | $21.03 | $20.55 | $20.67 | $20.67 | 519,815 |
| 2017-08-04 | $20.64 | $20.78 | $20.51 | $20.76 | $20.76 | 212,995 |
| 2017-08-03 | $20.58 | $20.81 | $20.58 | $20.60 | $20.60 | 268,296 |
| 2017-08-02 | $20.43 | $20.67 | $19.97 | $20.57 | $20.57 | 779,012 |
| 2017-08-01 | $20.94 | $20.94 | $20.38 | $20.45 | $20.45 | 844,798 |
| 2017-07-31 | $21.01 | $21.03 | $20.66 | $20.82 | $20.82 | 460,908 |
| 2017-07-28 | $21.17 | $21.25 | $20.88 | $20.93 | $20.93 | 210,372 |
| 2017-07-27 | $21.45 | $21.64 | $21.22 | $21.28 | $21.28 | 344,351 |
| 2017-07-26 | $21.25 | $21.40 | $21.00 | $21.32 | $21.32 | 1,636,331 |
| 2017-07-25 | $21.24 | $21.40 | $21.07 | $21.24 | $21.24 | 262,617 |
| 2017-07-24 | $21.00 | $21.13 | $20.89 | $21.12 | $21.12 | 262,026 |
| 2017-07-21 | $21.12 | $21.16 | $20.82 | $21.10 | $21.10 | 528,237 |
| 2017-07-20 | $21.79 | $21.92 | $20.96 | $21.27 | $21.27 | 1,500,588 |
| 2017-07-19 | $22.12 | $22.30 | $21.68 | $21.75 | $21.75 | 883,694 |
| 2017-07-18 | $22.37 | $22.41 | $21.93 | $22.05 | $22.05 | 335,577 |
| 2017-07-17 | $22.90 | $22.90 | $22.40 | $22.43 | $22.43 | 309,080 |
| 2017-07-14 | $22.90 | $23.04 | $22.78 | $22.79 | $22.79 | 302,406 |
| 2017-07-13 | $23.25 | $23.26 | $22.62 | $22.87 | $22.87 | 532,469 |
| 2017-07-12 | $23.17 | $23.43 | $23.12 | $23.21 | $23.21 | 474,403 |
| 2017-07-11 | $23.00 | $23.13 | $22.76 | $23.02 | $23.02 | 146,179 |
| 2017-07-10 | $22.73 | $23.11 | $22.68 | $22.95 | $22.95 | 274,191 |
| 2017-07-07 | $22.72 | $22.85 | $22.45 | $22.79 | $22.79 | 266,177 |
| 2017-07-06 | $22.76 | $22.91 | $22.61 | $22.64 | $22.64 | 379,706 |
| 2017-07-05 | $22.64 | $22.95 | $22.37 | $22.94 | $22.94 | 235,754 |
| 2017-07-03 | $22.63 | $22.79 | $22.46 | $22.67 | $22.67 | 110,169 |
| 2017-06-30 | $22.44 | $22.82 | $22.37 | $22.55 | $22.55 | 347,196 |
| 2017-06-29 | $22.74 | $22.74 | $22.28 | $22.43 | $22.43 | 310,441 |
| 2017-06-28 | $22.64 | $22.81 | $22.55 | $22.63 | $22.63 | 297,072 |
| 2017-06-27 | $22.49 | $22.64 | $22.42 | $22.44 | $22.44 | 318,583 |
| 2017-06-26 | $22.48 | $22.78 | $22.25 | $22.50 | $22.50 | 230,343 |
| 2017-06-23 | $22.24 | $22.58 | $22.01 | $22.49 | $22.49 | 2,542,091 |
| 2017-06-22 | $22.43 | $22.48 | $22.13 | $22.17 | $22.17 | 452,591 |
| 2017-06-21 | $22.39 | $22.59 | $22.12 | $22.38 | $22.38 | 518,748 |
| 2017-06-20 | $22.25 | $22.43 | $22.12 | $22.33 | $22.33 | 451,112 |
| 2017-06-19 | $22.01 | $22.50 | $21.99 | $22.36 | $22.36 | 530,473 |
| 2017-06-16 | $21.68 | $21.91 | $21.48 | $21.91 | $21.91 | 402,705 |
| 2017-06-15 | $21.84 | $22.20 | $21.72 | $21.79 | $21.79 | 337,482 |
| 2017-06-14 | $22.27 | $22.27 | $21.82 | $22.12 | $22.12 | 360,156 |
| 2017-06-13 | $21.93 | $22.47 | $21.79 | $22.26 | $22.26 | 300,200 |
| 2017-06-12 | $21.86 | $22.09 | $21.46 | $21.83 | $21.83 | 307,640 |
| 2017-06-09 | $22.26 | $22.29 | $21.57 | $21.80 | $21.80 | 418,104 |
| 2017-06-08 | $21.44 | $22.22 | $21.21 | $22.19 | $22.19 | 371,170 |
| 2017-06-07 | $21.60 | $21.64 | $21.36 | $21.55 | $21.55 | 372,563 |
| 2017-06-06 | $21.53 | $21.77 | $21.27 | $21.63 | $21.63 | 216,188 |
| 2017-06-05 | $22.00 | $22.01 | $21.63 | $21.63 | $21.63 | 182,386 |
| 2017-06-02 | $21.79 | $22.14 | $21.58 | $21.96 | $21.96 | 315,448 |
| 2017-06-01 | $20.87 | $21.77 | $20.70 | $21.75 | $21.75 | 309,214 |
| 2017-05-31 | $21.23 | $21.23 | $20.81 | $20.86 | $20.86 | 313,160 |
| 2017-05-30 | $21.46 | $21.63 | $21.19 | $21.23 | $21.23 | 278,695 |
| 2017-05-26 | $21.50 | $21.52 | $21.31 | $21.50 | $21.50 | 271,504 |
| 2017-05-25 | $21.63 | $21.87 | $21.40 | $21.50 | $21.50 | 245,023 |
| 2017-05-24 | $21.54 | $21.79 | $21.29 | $21.46 | $21.46 | 342,818 |
| 2017-05-23 | $21.57 | $21.74 | $21.36 | $21.54 | $21.54 | 344,984 |
| 2017-05-22 | $21.60 | $21.77 | $21.37 | $21.62 | $21.62 | 404,676 |
| 2017-05-19 | $21.75 | $22.19 | $21.58 | $21.60 | $21.60 | 573,835 |
| 2017-05-18 | $21.05 | $21.79 | $20.64 | $21.65 | $21.65 | 622,821 |
| 2017-05-17 | $22.08 | $22.32 | $21.06 | $21.16 | $21.16 | 410,157 |
| 2017-05-16 | $22.99 | $23.24 | $22.33 | $22.40 | $22.40 | 364,494 |
| 2017-05-15 | $22.21 | $23.07 | $22.14 | $23.02 | $23.02 | 684,165 |
| 2017-05-12 | $23.00 | $23.00 | $21.94 | $22.11 | $22.11 | 522,179 |
| 2017-05-11 | $23.00 | $23.43 | $22.90 | $23.06 | $23.06 | 568,611 |
| 2017-05-10 | $22.64 | $23.51 | $22.47 | $23.01 | $23.01 | 655,655 |
| 2017-05-09 | $24.99 | $25.00 | $22.33 | $23.01 | $23.01 | 12,869 |
| 2017-05-08 | $25.77 | $26.46 | $25.50 | $26.44 | $26.44 | 321,559 |
| 2017-05-05 | $26.18 | $26.21 | $25.78 | $25.83 | $25.83 | 150,813 |
| 2017-05-04 | $26.25 | $26.29 | $26.02 | $26.06 | $26.06 | 202,215 |
| 2017-05-03 | $25.97 | $26.25 | $25.81 | $26.15 | $26.15 | 206,102 |
| 2017-05-02 | $26.03 | $26.14 | $25.43 | $25.97 | $25.97 | 244,557 |
| 2017-05-01 | $26.22 | $26.48 | $25.99 | $26.08 | $26.08 | 229,738 |
| 2017-04-28 | $26.21 | $26.37 | $26.02 | $26.26 | $26.26 | 301,753 |
| 2017-04-27 | $26.40 | $26.40 | $25.97 | $26.24 | $26.24 | 178,161 |
| 2017-04-26 | $26.21 | $26.80 | $26.21 | $26.47 | $26.47 | 353,585 |
| 2017-04-25 | $26.07 | $26.24 | $25.88 | $26.14 | $26.14 | 160,381 |
| 2017-04-24 | $26.00 | $26.33 | $25.75 | $25.87 | $25.87 | 432,041 |
| 2017-04-21 | $25.80 | $25.83 | $25.51 | $25.68 | $25.68 | 170,094 |
| 2017-04-20 | $25.47 | $25.87 | $25.41 | $25.84 | $25.84 | 160,285 |
| 2017-04-19 | $25.37 | $25.59 | $25.22 | $25.39 | $25.39 | 195,982 |
| 2017-04-18 | $25.40 | $25.42 | $25.21 | $25.25 | $25.25 | 79,214 |
| 2017-04-17 | $25.17 | $25.46 | $25.13 | $25.40 | $25.40 | 123,543 |
| 2017-04-13 | $25.16 | $25.31 | $24.95 | $25.08 | $25.08 | 209,675 |
| 2017-04-12 | $26.00 | $26.00 | $25.16 | $25.17 | $25.17 | 233,146 |
| 2017-04-11 | $25.67 | $26.06 | $25.67 | $26.04 | $26.04 | 137,423 |
| 2017-04-10 | $25.99 | $25.99 | $25.54 | $25.79 | $25.79 | 244,456 |
| 2017-04-07 | $25.57 | $26.00 | $25.57 | $25.89 | $25.89 | 237,808 |
| 2017-04-06 | $25.43 | $25.87 | $25.34 | $25.67 | $25.67 | 133,505 |
| 2017-04-05 | $25.82 | $26.22 | $25.44 | $25.49 | $25.49 | 238,233 |
| 2017-04-04 | $25.62 | $25.80 | $25.39 | $25.69 | $25.69 | 269,121 |
| 2017-04-03 | $26.38 | $26.40 | $25.54 | $25.66 | $25.66 | 211,748 |
| 2017-03-31 | $25.98 | $26.36 | $25.81 | $26.28 | $26.28 | 266,619 |
| 2017-03-30 | $25.58 | $26.04 | $25.49 | $25.99 | $25.99 | 231,659 |
| 2017-03-29 | $25.54 | $25.81 | $25.53 | $25.58 | $25.58 | 196,315 |
| 2017-03-28 | $25.58 | $25.74 | $25.30 | $25.58 | $25.58 | 200,961 |
| 2017-03-27 | $25.18 | $25.66 | $25.11 | $25.57 | $25.57 | 218,843 |
| 2017-03-24 | $25.90 | $26.00 | $25.39 | $25.54 | $25.54 | 318,094 |
| 2017-03-23 | $26.05 | $26.18 | $25.61 | $25.81 | $25.81 | 202,051 |
| 2017-03-22 | $25.56 | $26.07 | $25.36 | $26.07 | $26.07 | 373,929 |
| 2017-03-21 | $26.24 | $26.40 | $25.50 | $25.60 | $25.60 | 510,678 |
| 2017-03-20 | $26.14 | $26.15 | $25.78 | $26.11 | $26.11 | 503,660 |
| 2017-03-17 | $26.02 | $26.21 | $25.95 | $26.14 | $26.14 | 340,689 |
| 2017-03-16 | $25.93 | $26.07 | $25.79 | $25.85 | $25.85 | 313,456 |
| 2017-03-15 | $25.78 | $26.12 | $25.74 | $25.82 | $25.82 | 210,206 |
| 2017-03-14 | $25.45 | $25.79 | $25.26 | $25.72 | $25.72 | 212,643 |
| 2017-03-13 | $25.67 | $25.99 | $25.44 | $25.52 | $25.52 | 262,141 |
| 2017-03-10 | $25.50 | $25.72 | $25.30 | $25.59 | $25.59 | 257,684 |
| 2017-03-09 | $25.34 | $25.50 | $25.04 | $25.22 | $25.22 | 144,655 |
| 2017-03-08 | $25.43 | $26.00 | $25.33 | $25.43 | $25.43 | 329,909 |
| 2017-03-07 | $25.66 | $25.84 | $25.19 | $25.35 | $25.35 | 482,556 |
| 2017-03-06 | $26.08 | $26.11 | $25.52 | $25.52 | $25.52 | 228,770 |
| 2017-03-03 | $26.04 | $26.49 | $25.77 | $26.14 | $26.14 | 412,563 |
| 2017-03-02 | $26.99 | $27.01 | $25.86 | $25.93 | $25.93 | 446,254 |
| 2017-03-01 | $26.59 | $27.06 | $26.12 | $26.99 | $26.99 | 581,470 |
| 2017-02-28 | $26.33 | $26.69 | $26.14 | $26.22 | $26.22 | 667,919 |
| 2017-02-27 | $25.78 | $26.33 | $25.78 | $26.32 | $26.32 | 861,376 |
| 2017-02-24 | $25.83 | $26.00 | $25.28 | $25.77 | $25.77 | 423,185 |
| 2017-02-23 | $26.31 | $26.50 | $25.78 | $26.00 | $26.00 | 609,520 |
| 2017-02-22 | $25.85 | $26.89 | $25.80 | $26.13 | $26.13 | 1,298,745 |
| 2017-02-21 | $25.60 | $26.16 | $25.46 | $25.92 | $25.92 | 1,321,574 |
| 2017-02-17 | $25.60 | $25.79 | $25.10 | $25.60 | $25.60 | 5,749,486 |
| 2017-02-16 | $25.57 | $25.92 | $25.26 | $25.51 | $25.51 | 962,134 |
| 2017-02-15 | $26.32 | $26.53 | $26.04 | $26.48 | $26.48 | 285,285 |
| 2017-02-14 | $25.78 | $26.42 | $25.77 | $26.33 | $26.33 | 281,117 |
| 2017-02-13 | $26.38 | $26.38 | $25.66 | $25.74 | $25.74 | 142,650 |
| 2017-02-10 | $26.29 | $26.41 | $26.03 | $26.36 | $26.36 | 197,233 |
| 2017-02-09 | $26.40 | $26.45 | $25.90 | $26.10 | $26.10 | 372,021 |
| 2017-02-08 | $26.38 | $26.44 | $25.97 | $26.41 | $26.41 | 245,599 |
| 2017-02-07 | $25.60 | $26.85 | $24.59 | $26.31 | $26.31 | 1,041,270 |
| 2017-02-06 | $27.15 | $27.22 | $26.39 | $26.48 | $26.48 | 485,075 |
| 2017-02-03 | $27.27 | $27.27 | $26.83 | $27.11 | $27.11 | 332,321 |
| 2017-02-02 | $27.09 | $27.10 | $26.56 | $27.05 | $27.05 | 297,495 |
| 2017-02-01 | $27.00 | $27.30 | $26.79 | $27.26 | $27.26 | 392,704 |
| 2017-01-31 | $26.60 | $27.21 | $26.22 | $26.72 | $26.72 | 451,944 |
| 2017-01-30 | $26.57 | $26.61 | $26.23 | $26.53 | $26.53 | 329,041 |
| 2017-01-27 | $26.70 | $26.80 | $26.31 | $26.79 | $26.79 | 381,414 |
| 2017-01-26 | $26.67 | $26.93 | $26.43 | $26.60 | $26.60 | 370,833 |
| 2017-01-25 | $26.48 | $26.94 | $25.92 | $26.58 | $26.58 | 396,455 |
| 2017-01-24 | $25.84 | $26.20 | $25.62 | $26.12 | $26.12 | 448,681 |
| 2017-01-23 | $25.56 | $25.80 | $25.31 | $25.64 | $25.64 | 322,323 |
| 2017-01-20 | $25.66 | $25.79 | $25.26 | $25.53 | $25.53 | 575,882 |
| 2017-01-19 | $25.77 | $26.05 | $25.27 | $25.52 | $25.52 | 566,439 |
| 2017-01-18 | $25.22 | $26.05 | $25.09 | $25.81 | $25.81 | 379,565 |
| 2017-01-17 | $25.05 | $25.25 | $24.82 | $25.04 | $25.04 | 298,407 |
| 2017-01-13 | $24.84 | $25.90 | $24.78 | $25.23 | $25.23 | 318,215 |
| 2017-01-12 | $24.84 | $24.84 | $24.30 | $24.58 | $24.58 | 228,337 |
| 2017-01-11 | $24.29 | $24.94 | $24.04 | $24.93 | $24.93 | 218,542 |
| 2017-01-10 | $23.13 | $24.47 | $23.00 | $24.26 | $24.26 | 305,369 |
| 2017-01-09 | $23.53 | $23.56 | $22.96 | $22.97 | $22.97 | 271,879 |
| 2017-01-06 | $23.90 | $23.90 | $23.08 | $23.49 | $23.49 | 261,373 |
| 2017-01-05 | $23.94 | $24.00 | $23.44 | $23.74 | $23.74 | 382,994 |
| 2017-01-04 | $24.17 | $24.24 | $23.48 | $23.80 | $23.80 | 386,775 |
| 2017-01-03 | $24.14 | $24.28 | $23.62 | $23.99 | $23.99 | 310,614 |
| 2016-12-30 | $24.00 | $24.26 | $23.67 | $23.91 | $23.91 | 188,191 |
| 2016-12-29 | $23.99 | $24.02 | $23.58 | $23.93 | $23.93 | 218,717 |
| 2016-12-28 | $24.12 | $24.34 | $23.68 | $23.84 | $23.84 | 203,713 |
| 2016-12-27 | $23.66 | $24.19 | $23.55 | $23.91 | $23.91 | 229,261 |
| 2016-12-23 | $23.46 | $24.04 | $23.01 | $23.71 | $23.71 | 515,000 |
| 2016-12-22 | $23.78 | $23.94 | $22.99 | $23.37 | $23.37 | 279,215 |
| 2016-12-21 | $23.56 | $24.06 | $23.47 | $23.66 | $23.66 | 313,499 |
| 2016-12-20 | $23.19 | $23.63 | $23.06 | $23.47 | $23.47 | 424,308 |
| 2016-12-19 | $22.23 | $23.43 | $22.12 | $23.03 | $23.03 | 346,573 |
| 2016-12-16 | $21.43 | $22.16 | $21.19 | $22.12 | $22.12 | 503,286 |
| 2016-12-15 | $20.94 | $21.50 | $20.83 | $21.32 | $21.32 | 331,573 |
| 2016-12-14 | $21.44 | $21.63 | $20.84 | $20.88 | $20.88 | 259,139 |
| 2016-12-13 | $21.40 | $21.76 | $20.96 | $21.46 | $21.46 | 359,696 |
| 2016-12-12 | $22.18 | $22.18 | $21.21 | $21.26 | $21.26 | 339,788 |
| 2016-12-09 | $21.25 | $22.50 | $21.09 | $22.04 | $22.04 | 1,458,022 |
| 2016-12-08 | $19.32 | $21.90 | $19.25 | $21.30 | $21.30 | 7,050,233 |
| 2016-12-07 | $19.26 | $19.75 | $18.85 | $19.71 | $19.71 | 722,383 |
| 2016-12-06 | $19.72 | $20.43 | $19.18 | $19.82 | $19.82 | 350,149 |
| 2016-12-05 | $20.93 | $21.00 | $20.22 | $20.48 | $20.48 | 252,651 |
| 2016-12-02 | $20.74 | $21.04 | $20.57 | $20.66 | $20.66 | 225,892 |
| 2016-12-01 | $21.48 | $21.61 | $21.06 | $21.17 | $21.17 | 224,628 |
| 2016-11-30 | $21.89 | $21.93 | $21.22 | $21.45 | $21.45 | 288,027 |
| 2016-11-29 | $20.17 | $21.75 | $19.55 | $21.34 | $21.34 | 227,232 |
| 2016-11-28 | $22.30 | $22.44 | $21.27 | $21.40 | $21.40 | 131,102 |
| 2016-11-25 | $21.24 | $22.49 | $21.24 | $22.49 | $22.49 | 57,713 |
| 2016-11-23 | $20.79 | $21.23 | $20.55 | $21.17 | $21.17 | 100,946 |
| 2016-11-22 | $20.88 | $21.15 | $20.62 | $20.75 | $20.75 | 100,241 |
| 2016-11-21 | $21.17 | $21.24 | $20.81 | $20.91 | $20.91 | 52,089 |
| 2016-11-18 | $21.03 | $21.49 | $20.63 | $21.18 | $21.18 | 62,077 |
| 2016-11-17 | $20.87 | $21.83 | $20.57 | $21.01 | $21.01 | 84,636 |
| 2016-11-16 | $20.54 | $21.12 | $20.25 | $20.78 | $20.78 | 115,260 |
| 2016-11-15 | $20.53 | $21.25 | $19.92 | $20.66 | $20.66 | 75,361 |
| 2016-11-14 | $21.36 | $21.71 | $20.02 | $20.58 | $20.58 | 111,954 |
| 2016-11-11 | $20.90 | $22.24 | $20.90 | $21.26 | $21.26 | 245,440 |
| 2016-11-10 | $20.02 | $21.38 | $19.76 | $20.89 | $20.89 | 89,699 |
| 2016-11-09 | $19.14 | $19.99 | $18.63 | $19.90 | $19.90 | 101,572 |
| 2016-11-08 | $19.03 | $19.24 | $18.58 | $19.14 | $19.14 | 70,775 |
| 2016-11-07 | $19.00 | $19.23 | $18.72 | $19.12 | $19.12 | 50,933 |
| 2016-11-04 | $18.44 | $19.10 | $18.44 | $18.76 | $18.76 | 50,109 |
| 2016-11-03 | $18.33 | $18.63 | $18.19 | $18.43 | $18.43 | 71,508 |
| 2016-11-02 | $18.41 | $18.46 | $18.00 | $18.34 | $18.34 | 68,521 |
| 2016-11-01 | $18.84 | $18.91 | $18.26 | $18.48 | $18.48 | 101,798 |
| 2016-10-31 | $19.11 | $19.14 | $18.70 | $18.80 | $18.80 | 87,363 |
| 2016-10-28 | $18.94 | $19.18 | $18.94 | $19.04 | $19.04 | 39,132 |
| 2016-10-27 | $18.63 | $19.11 | $18.63 | $18.93 | $18.93 | 38,953 |
| 2016-10-26 | $18.92 | $19.06 | $18.83 | $19.01 | $19.01 | 45,051 |
| 2016-10-25 | $19.47 | $19.88 | $18.92 | $19.12 | $19.12 | 135,483 |
| 2016-10-24 | $19.39 | $19.54 | $19.29 | $19.44 | $19.44 | 141,632 |
| 2016-10-21 | $19.45 | $19.50 | $19.21 | $19.25 | $19.25 | 122,000 |
| 2016-10-20 | $19.18 | $19.85 | $19.18 | $19.55 | $19.55 | 185,372 |
| 2016-10-19 | $18.97 | $19.45 | $18.97 | $19.24 | $19.24 | 118,211 |
| 2016-10-18 | $19.43 | $19.56 | $19.18 | $19.40 | $19.40 | 99,384 |
| 2016-10-17 | $19.31 | $19.41 | $19.18 | $19.36 | $19.36 | 191,491 |
| 2016-10-14 | $19.36 | $19.38 | $19.18 | $19.27 | $19.27 | 142,870 |
| 2016-10-13 | $18.88 | $19.23 | $18.88 | $19.18 | $19.18 | 168,744 |
| 2016-10-12 | $19.14 | $19.14 | $18.83 | $19.03 | $19.03 | 124,721 |
| 2016-10-11 | $19.15 | $19.31 | $18.77 | $18.99 | $18.99 | 133,071 |
| 2016-10-10 | $19.28 | $19.50 | $19.27 | $19.33 | $19.33 | 328,659 |
| 2016-10-07 | $19.03 | $19.39 | $18.82 | $19.25 | $19.25 | 168,951 |
| 2016-10-06 | $18.92 | $19.44 | $18.83 | $19.07 | $19.07 | 144,118 |
| 2016-10-05 | $19.10 | $19.19 | $18.77 | $18.96 | $18.96 | 149,717 |
| 2016-10-04 | $19.15 | $19.46 | $18.91 | $19.04 | $19.04 | 133,156 |
| 2016-10-03 | $18.80 | $19.58 | $18.30 | $19.12 | $19.12 | 187,796 |
| 2016-09-30 | $18.41 | $19.17 | $18.22 | $18.74 | $18.74 | 1,423,129 |
| 2016-09-29 | $18.54 | $18.54 | $18.23 | $18.30 | $18.30 | 125,897 |
| 2016-09-28 | $18.18 | $18.47 | $18.04 | $18.38 | $18.38 | 207,593 |
| 2016-09-27 | $17.80 | $18.22 | $17.77 | $18.08 | $18.08 | 131,170 |
| 2016-09-26 | $18.37 | $18.64 | $17.87 | $17.93 | $17.93 | 135,764 |
| 2016-09-23 | $18.58 | $18.69 | $18.45 | $18.63 | $18.63 | 131,613 |
| 2016-09-22 | $18.78 | $18.78 | $18.27 | $18.60 | $18.60 | 224,016 |
| 2016-09-21 | $18.58 | $18.67 | $18.01 | $18.58 | $18.58 | 111,360 |
| 2016-09-20 | $18.50 | $18.82 | $18.39 | $18.48 | $18.48 | 398,472 |
| 2016-09-19 | $18.11 | $18.66 | $18.01 | $18.48 | $18.48 | 292,559 |
| 2016-09-16 | $17.91 | $18.18 | $17.63 | $17.99 | $17.99 | 1,031,348 |
| 2016-09-15 | $17.67 | $18.09 | $17.38 | $18.01 | $18.01 | 166,371 |
| 2016-09-14 | $17.75 | $18.00 | $17.44 | $17.87 | $17.87 | 148,853 |
| 2016-09-13 | $17.72 | $17.89 | $17.38 | $17.62 | $17.62 | 52,609 |
| 2016-09-12 | $17.51 | $17.90 | $17.02 | $17.86 | $17.86 | 140,426 |
| 2016-09-09 | $17.79 | $17.89 | $17.06 | $17.70 | $17.70 | 135,597 |
| 2016-09-08 | $17.82 | $18.16 | $17.81 | $18.01 | $18.01 | 86,179 |
| 2016-09-07 | $18.18 | $18.24 | $17.63 | $18.04 | $18.04 | 100,931 |
| 2016-09-06 | $18.16 | $18.36 | $17.82 | $18.15 | $18.15 | 190,108 |
| 2016-09-02 | $17.94 | $18.18 | $17.78 | $18.09 | $18.09 | 109,872 |
| 2016-09-01 | $17.98 | $17.99 | $17.59 | $17.94 | $17.94 | 94,897 |
| 2016-08-31 | $17.88 | $18.05 | $17.56 | $17.88 | $17.88 | 92,161 |
| 2016-08-30 | $17.57 | $18.01 | $17.45 | $17.87 | $17.87 | 73,412 |
| 2016-08-29 | $17.36 | $17.79 | $17.15 | $17.48 | $17.48 | 43,989 |
| 2016-08-26 | $17.46 | $17.91 | $17.20 | $17.41 | $17.41 | 110,602 |
| 2016-08-25 | $17.29 | $17.62 | $17.29 | $17.50 | $17.50 | 69,399 |
| 2016-08-24 | $17.67 | $17.92 | $17.32 | $17.39 | $17.39 | 58,292 |
| 2016-08-23 | $18.10 | $18.22 | $17.66 | $17.81 | $17.81 | 89,444 |
| 2016-08-22 | $17.50 | $18.17 | $17.16 | $18.06 | $18.06 | 66,257 |
| 2016-08-19 | $17.55 | $17.55 | $16.88 | $17.35 | $17.35 | 46,108 |
| 2016-08-18 | $17.68 | $17.68 | $17.27 | $17.43 | $17.43 | 43,328 |
| 2016-08-17 | $17.77 | $17.81 | $17.29 | $17.55 | $17.55 | 112,305 |
| 2016-08-16 | $17.65 | $17.89 | $17.31 | $17.79 | $17.79 | 72,588 |
| 2016-08-15 | $17.38 | $17.65 | $16.78 | $17.65 | $17.65 | 123,507 |
| 2016-08-12 | $17.59 | $17.66 | $17.45 | $17.47 | $17.47 | 114,295 |
| 2016-08-11 | $17.51 | $17.62 | $17.40 | $17.52 | $17.52 | 49,818 |
| 2016-08-10 | $17.77 | $17.77 | $17.21 | $17.50 | $17.50 | 138,222 |
| 2016-08-09 | $17.39 | $17.83 | $17.27 | $17.67 | $17.67 | 132,825 |
| 2016-08-08 | $16.64 | $17.74 | $16.64 | $17.36 | $17.36 | 156,173 |
| 2016-08-05 | $16.58 | $16.86 | $16.54 | $16.63 | $16.63 | 110,372 |
| 2016-08-04 | $16.31 | $16.80 | $16.13 | $16.41 | $16.41 | 220,141 |
| 2016-08-03 | $15.47 | $16.21 | $15.47 | $16.15 | $16.15 | 139,214 |
| 2016-08-02 | $16.16 | $17.16 | $15.28 | $15.52 | $15.52 | 713,708 |
| 2016-08-01 | $15.78 | $15.80 | $14.17 | $15.30 | $15.30 | 196,155 |
| 2016-07-29 | $15.80 | $15.92 | $15.62 | $15.73 | $15.73 | 153,587 |
| 2016-07-28 | $16.24 | $16.24 | $15.21 | $15.82 | $15.82 | 200,369 |
| 2016-07-27 | $16.25 | $16.51 | $16.03 | $16.20 | $16.20 | 71,599 |
| 2016-07-26 | $16.50 | $16.54 | $16.15 | $16.22 | $16.22 | 59,725 |
| 2016-07-25 | $16.55 | $16.85 | $16.50 | $16.54 | $16.54 | 37,660 |
| 2016-07-22 | $16.68 | $16.79 | $16.49 | $16.70 | $16.70 | 41,708 |
| 2016-07-21 | $16.75 | $16.77 | $16.40 | $16.59 | $16.59 | 29,993 |
| 2016-07-20 | $17.11 | $17.13 | $16.34 | $16.59 | $16.59 | 89,323 |
| 2016-07-19 | $17.19 | $17.19 | $16.90 | $16.95 | $16.95 | 55,369 |
| 2016-07-18 | $16.70 | $17.10 | $16.70 | $17.01 | $17.01 | 54,266 |
| 2016-07-15 | $16.57 | $16.79 | $16.51 | $16.79 | $16.79 | 40,459 |
| 2016-07-14 | $16.49 | $16.81 | $16.13 | $16.55 | $16.55 | 162,197 |
| 2016-07-13 | $17.00 | $17.10 | $16.25 | $16.38 | $16.38 | 199,737 |
| 2016-07-12 | $16.86 | $17.23 | $16.26 | $16.93 | $16.93 | 414,982 |
| 2016-07-11 | $16.10 | $16.77 | $15.89 | $16.68 | $16.68 | 470,304 |
| 2016-07-08 | $16.00 | $16.13 | $16.00 | $16.00 | $16.00 | 324,511 |
| 2016-07-07 | $16.13 | $16.19 | $15.60 | $16.00 | $16.00 | 578,366 |
| 2016-07-06 | $16.39 | $16.64 | $15.98 | $15.98 | $15.98 | 262,746 |
| 2016-07-05 | $16.94 | $16.94 | $16.14 | $16.39 | $16.39 | 324,097 |
| 2016-07-01 | $16.09 | $16.88 | $16.00 | $16.85 | $16.85 | 77,077 |
| 2016-06-30 | $16.09 | $16.19 | $15.94 | $16.00 | $16.00 | 126,203 |
| 2016-06-29 | $16.10 | $16.15 | $15.85 | $16.05 | $16.05 | 108,430 |
| 2016-06-28 | $16.00 | $16.20 | $15.78 | $16.04 | $16.04 | 255,988 |
| 2016-06-27 | $16.00 | $16.37 | $15.42 | $15.83 | $15.83 | 342,378 |
| 2016-06-24 | $16.40 | $16.43 | $16.03 | $16.07 | $16.07 | 379,884 |
| 2016-06-23 | $16.45 | $16.85 | $16.45 | $16.75 | $16.75 | 285,744 |
| 2016-06-22 | $16.17 | $16.44 | $16.07 | $16.40 | $16.40 | 191,215 |
| 2016-06-21 | $16.45 | $16.45 | $16.06 | $16.16 | $16.16 | 134,480 |
| 2016-06-20 | $16.08 | $16.85 | $16.06 | $16.52 | $16.52 | 526,292 |
| 2016-06-17 | $16.10 | $16.25 | $15.99 | $16.00 | $16.00 | 167,742 |
| 2016-06-16 | $16.18 | $16.18 | $15.56 | $16.10 | $16.10 | 205,038 |
| 2016-06-15 | $16.19 | $16.39 | $16.11 | $16.13 | $16.13 | 201,569 |
| 2016-06-14 | $16.11 | $16.35 | $15.80 | $16.07 | $16.07 | 295,866 |
| 2016-06-13 | $16.00 | $16.48 | $15.88 | $16.25 | $16.25 | 698,666 |
| 2016-06-10 | $15.75 | $16.47 | $15.75 | $16.00 | $16.00 | 6,091,428 |
Atkore Inc (ATKR) News Headlines
.jpg)
These companies reporting earnings this week have a history of beating expectations, Bespoke says
These stocks can also pop on the back of their strong reports, history shows.
cnbc.com Jan. 29, 2024Recent Atkore Inc (ATKR) News
Similar Companies to Atkore Inc (ATKR) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |