Columbus Mckinnon Corp (CMCO) Exchange: NASDAQ
Data as of July 4, 2025
$14.56 ($-0.71) -4.65%
Columbus Mckinnon Corp - Daily Information
Click for more stock information on Columbus Mckinnon Corp.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $15.15 |
| Previous Close | $14.56 |
| High | $15.16 |
| Low | $14.47 |
| Adjusted Open | $15.15 |
| Previous Adjusted Close | $14.56 |
| Adjusted High | $15.16 |
| Adjusted Low | $14.47 |
About Columbus Mckinnon Corp (CMCO)
Columbus McKinnon Corporation (CMCO), also known as Columbus McKinnon, is a worldwide designer, manufacturer, and marketer of material handling products, systems, and services used in industrial, commercial and consumer applications. Founded in 1875, Columbus McKinnon has a long history of growing its business through acquisitions, which has allowed the company to extend its geographic reach and product portfolio. Today, Columbus McKinnon operates eight global business units in more than 70 countries and employs over 3,000 people. The company's products are designed to help users move or lift a variety of materials safely and efficiently. Columbus McKinnon's revenue has seen steady growth year-over-year, rising from $894 million in 2015 to $1.2 billion in 2019. This strong growth in revenue results in gains in both net income and operating profit and has allowed the company to expand its presence both domestically and internationally. Columbus McKinnon has also invested in acquisitions, with the most recent being STAHL CraneSystems, which it acquired in 2020. The company expects to benefit from synergies between the two businesses.
Invest in Columbus Mckinnon Corp (CMCO)
Historical Stock Data for Columbus Mckinnon Corp (CMCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $15.15 | $15.16 | $14.47 | $14.56 | $14.56 | 1,567,917 |
| 2025-05-29 | $15.77 | $16.06 | $15.03 | $15.27 | $15.27 | 973,544 |
| 2025-05-28 | $18.99 | $19.17 | $15.56 | $15.68 | $15.68 | 747,983 |
| 2025-05-27 | $16.83 | $17.91 | $16.61 | $17.78 | $17.78 | 673,403 |
| 2025-05-23 | $16.17 | $16.51 | $16.08 | $16.42 | $16.42 | 481,393 |
| 2025-05-22 | $16.41 | $16.68 | $16.11 | $16.53 | $16.53 | 471,716 |
| 2025-05-21 | $17.26 | $17.40 | $16.30 | $16.44 | $16.44 | 580,600 |
| 2025-05-20 | $17.88 | $17.96 | $17.55 | $17.65 | $17.65 | 382,970 |
| 2025-05-19 | $17.28 | $17.91 | $17.28 | $17.88 | $17.88 | 301,717 |
| 2025-05-16 | $17.57 | $18.02 | $17.35 | $17.83 | $17.83 | 310,834 |
| 2025-05-15 | $17.83 | $18.03 | $17.46 | $17.57 | $17.57 | 248,206 |
| 2025-05-14 | $18.05 | $18.34 | $17.45 | $17.84 | $17.84 | 460,137 |
| 2025-05-13 | $18.08 | $18.37 | $17.70 | $18.23 | $18.23 | 281,150 |
| 2025-05-12 | $17.58 | $18.47 | $17.58 | $17.90 | $17.90 | 360,953 |
| 2025-05-09 | $16.56 | $16.76 | $16.34 | $16.51 | $16.51 | 223,910 |
| 2025-05-08 | $15.52 | $16.69 | $15.41 | $16.52 | $16.52 | 317,456 |
| 2025-05-07 | $15.26 | $15.46 | $15.13 | $15.35 | $15.35 | 301,927 |
| 2025-05-06 | $15.05 | $15.46 | $14.27 | $15.21 | $15.21 | 263,426 |
| 2025-05-05 | $15.53 | $15.73 | $15.29 | $15.36 | $15.36 | 301,918 |
| 2025-05-02 | $15.20 | $16.04 | $15.18 | $15.76 | $15.76 | 394,830 |
| 2025-05-01 | $15.19 | $15.38 | $14.71 | $14.94 | $14.87 | 396,860 |
| 2025-04-30 | $14.74 | $14.96 | $14.25 | $14.85 | $14.78 | 283,623 |
| 2025-04-29 | $14.90 | $15.22 | $14.76 | $15.10 | $15.03 | 202,585 |
| 2025-04-28 | $14.99 | $15.32 | $14.71 | $15.02 | $14.95 | 333,595 |
| 2025-04-25 | $14.71 | $14.99 | $14.50 | $14.92 | $14.85 | 564,540 |
| 2025-04-24 | $13.75 | $14.83 | $13.75 | $14.77 | $14.70 | 403,036 |
| 2025-04-23 | $14.02 | $14.66 | $13.75 | $13.77 | $13.77 | 368,640 |
| 2025-04-22 | $13.38 | $13.60 | $12.99 | $13.55 | $13.55 | 388,070 |
| 2025-04-21 | $13.01 | $13.15 | $12.50 | $12.98 | $12.98 | 633,384 |
| 2025-04-17 | $13.11 | $13.34 | $12.84 | $13.13 | $13.13 | 385,920 |
| 2025-04-16 | $13.52 | $13.52 | $12.90 | $13.10 | $13.10 | 317,822 |
| 2025-04-15 | $13.35 | $13.83 | $13.22 | $13.56 | $13.56 | 1,051,997 |
| 2025-04-14 | $13.29 | $13.61 | $12.92 | $13.48 | $13.48 | 456,272 |
| 2025-04-11 | $12.62 | $12.98 | $12.04 | $12.96 | $12.96 | 537,743 |
| 2025-04-10 | $13.53 | $13.61 | $12.35 | $12.68 | $12.68 | 632,478 |
| 2025-04-09 | $12.60 | $14.08 | $11.78 | $13.86 | $13.86 | 1,225,298 |
| 2025-04-08 | $14.42 | $14.42 | $12.70 | $12.88 | $12.88 | 643,793 |
| 2025-04-07 | $13.84 | $14.93 | $13.24 | $13.92 | $13.92 | 564,833 |
| 2025-04-04 | $13.90 | $14.57 | $13.20 | $14.55 | $14.55 | 827,825 |
| 2025-04-03 | $16.51 | $16.60 | $14.66 | $14.71 | $14.71 | 570,890 |
| 2025-04-02 | $16.37 | $17.22 | $16.11 | $17.10 | $17.10 | 432,699 |
| 2025-04-01 | $16.85 | $17.01 | $16.47 | $16.70 | $16.70 | 318,080 |
| 2025-03-31 | $16.75 | $16.96 | $16.26 | $16.93 | $16.93 | 618,424 |
| 2025-03-28 | $17.80 | $17.81 | $16.80 | $17.04 | $17.04 | 494,702 |
| 2025-03-27 | $18.13 | $18.21 | $17.56 | $17.86 | $17.86 | 461,378 |
| 2025-03-26 | $18.55 | $18.77 | $17.85 | $18.13 | $18.13 | 361,624 |
| 2025-03-25 | $18.87 | $18.87 | $18.37 | $18.58 | $18.58 | 367,869 |
| 2025-03-24 | $18.78 | $18.95 | $18.60 | $18.78 | $18.78 | 319,458 |
| 2025-03-21 | $18.70 | $18.70 | $18.27 | $18.46 | $18.46 | 774,008 |
| 2025-03-20 | $18.24 | $18.86 | $18.04 | $18.73 | $18.73 | 634,498 |
| 2025-03-19 | $17.98 | $18.68 | $17.67 | $18.43 | $18.43 | 553,263 |
| 2025-03-18 | $18.16 | $18.32 | $17.65 | $17.83 | $17.83 | 408,090 |
| 2025-03-17 | $18.31 | $18.83 | $18.26 | $18.28 | $18.28 | 611,645 |
| 2025-03-14 | $17.48 | $18.38 | $17.24 | $18.34 | $18.34 | 541,268 |
| 2025-03-13 | $17.64 | $17.88 | $17.44 | $17.48 | $17.48 | 442,969 |
| 2025-03-12 | $17.64 | $17.92 | $17.25 | $17.68 | $17.68 | 771,545 |
| 2025-03-11 | $17.68 | $18.40 | $16.93 | $17.48 | $17.48 | 770,754 |
| 2025-03-10 | $17.81 | $18.26 | $17.16 | $17.68 | $17.68 | 839,399 |
| 2025-03-07 | $16.95 | $17.98 | $16.74 | $17.94 | $17.94 | 891,308 |
| 2025-03-06 | $16.20 | $17.14 | $16.07 | $17.01 | $17.01 | 582,076 |
| 2025-03-05 | $15.98 | $16.65 | $15.84 | $16.55 | $16.55 | 885,817 |
| 2025-03-04 | $15.89 | $16.26 | $15.48 | $15.95 | $15.95 | 829,211 |
| 2025-03-03 | $17.50 | $17.52 | $15.96 | $16.23 | $16.23 | 1,127,275 |
| 2025-02-28 | $17.35 | $17.76 | $17.19 | $17.43 | $17.43 | 548,215 |
| 2025-02-27 | $17.77 | $18.11 | $17.44 | $17.45 | $17.45 | 664,358 |
| 2025-02-26 | $18.42 | $18.53 | $17.73 | $17.78 | $17.78 | 1,149,362 |
| 2025-02-25 | $18.63 | $18.63 | $17.41 | $18.30 | $18.30 | 1,551,202 |
| 2025-02-24 | $18.93 | $18.96 | $18.13 | $18.49 | $18.49 | 1,302,296 |
| 2025-02-21 | $20.35 | $20.39 | $18.86 | $18.90 | $18.90 | 839,448 |
| 2025-02-20 | $20.64 | $20.70 | $19.96 | $20.08 | $20.08 | 687,421 |
| 2025-02-19 | $20.64 | $21.35 | $20.41 | $20.72 | $20.72 | 825,715 |
| 2025-02-18 | $20.47 | $20.82 | $19.93 | $20.47 | $20.47 | 1,723,977 |
| 2025-02-14 | $20.50 | $21.09 | $19.95 | $20.48 | $20.48 | 1,013,296 |
| 2025-02-13 | $20.34 | $20.59 | $20.00 | $20.50 | $20.50 | 1,159,225 |
| 2025-02-12 | $20.32 | $20.58 | $19.55 | $19.84 | $19.84 | 1,770,303 |
| 2025-02-11 | $26.08 | $26.23 | $19.61 | $20.87 | $20.87 | 4,574,878 |
| 2025-02-10 | $34.71 | $35.53 | $33.95 | $35.48 | $35.48 | 292,600 |
| 2025-02-07 | $34.70 | $34.73 | $34.03 | $34.25 | $34.25 | 158,758 |
| 2025-02-06 | $34.93 | $35.30 | $34.53 | $34.74 | $34.67 | 167,150 |
| 2025-02-05 | $35.50 | $35.80 | $34.70 | $34.82 | $34.75 | 141,788 |
| 2025-02-04 | $34.43 | $35.45 | $34.42 | $35.42 | $35.35 | 172,499 |
| 2025-02-03 | $35.39 | $35.64 | $34.47 | $34.51 | $34.44 | 170,427 |
| 2025-01-31 | $36.57 | $37.28 | $36.20 | $36.42 | $36.35 | 432,860 |
| 2025-01-30 | $37.11 | $37.50 | $36.57 | $36.70 | $36.63 | 195,024 |
| 2025-01-29 | $36.85 | $37.37 | $36.07 | $36.73 | $36.66 | 166,441 |
| 2025-01-28 | $36.85 | $37.16 | $36.50 | $36.57 | $36.50 | 126,110 |
| 2025-01-27 | $37.18 | $37.68 | $36.76 | $36.88 | $36.80 | 177,305 |
| 2025-01-24 | $37.10 | $37.76 | $36.97 | $37.39 | $37.39 | 159,607 |
| 2025-01-23 | $37.03 | $37.60 | $36.83 | $37.10 | $37.10 | 187,961 |
| 2025-01-22 | $37.43 | $37.81 | $37.15 | $37.19 | $37.19 | 320,439 |
| 2025-01-21 | $36.73 | $37.66 | $36.54 | $37.61 | $37.61 | 155,252 |
| 2025-01-17 | $36.45 | $36.68 | $36.05 | $36.30 | $36.30 | 129,392 |
| 2025-01-16 | $35.76 | $36.15 | $35.44 | $36.05 | $36.05 | 106,839 |
| 2025-01-15 | $36.46 | $36.84 | $35.60 | $35.80 | $35.80 | 120,790 |
| 2025-01-14 | $35.28 | $35.76 | $34.93 | $35.46 | $35.46 | 125,338 |
| 2025-01-13 | $34.11 | $35.00 | $34.11 | $34.92 | $34.92 | 103,415 |
| 2025-01-10 | $34.55 | $34.55 | $33.95 | $34.40 | $34.40 | 136,752 |
| 2025-01-08 | $34.98 | $35.48 | $34.30 | $35.24 | $35.24 | 182,469 |
| 2025-01-07 | $36.77 | $37.14 | $35.11 | $35.30 | $35.30 | 178,865 |
| 2025-01-06 | $36.86 | $37.54 | $36.83 | $36.94 | $36.94 | 223,318 |
| 2025-01-03 | $37.01 | $37.01 | $36.40 | $36.78 | $36.78 | 122,934 |
| 2025-01-02 | $37.65 | $37.78 | $36.75 | $36.94 | $36.94 | 167,697 |
| 2024-12-31 | $37.54 | $37.97 | $37.13 | $37.24 | $37.24 | 92,291 |
| 2024-12-30 | $37.13 | $37.55 | $36.41 | $37.30 | $37.30 | 151,034 |
| 2024-12-27 | $37.67 | $38.31 | $37.19 | $37.44 | $37.44 | 199,882 |
| 2024-12-26 | $37.08 | $38.05 | $36.92 | $37.97 | $37.97 | 100,437 |
| 2024-12-24 | $36.98 | $37.28 | $36.60 | $37.28 | $37.28 | 65,485 |
| 2024-12-23 | $36.53 | $36.73 | $36.25 | $36.60 | $36.60 | 164,740 |
| 2024-12-20 | $36.33 | $37.32 | $35.86 | $36.56 | $36.56 | 331,676 |
| 2024-12-19 | $37.46 | $37.74 | $36.27 | $36.64 | $36.64 | 313,988 |
| 2024-12-18 | $38.66 | $39.15 | $36.83 | $37.18 | $37.18 | 605,325 |
| 2024-12-17 | $38.54 | $38.90 | $38.19 | $38.43 | $38.43 | 202,120 |
| 2024-12-16 | $38.72 | $39.26 | $38.35 | $38.76 | $38.76 | 186,462 |
| 2024-12-13 | $38.97 | $39.18 | $38.50 | $38.90 | $38.90 | 178,878 |
| 2024-12-12 | $40.13 | $40.39 | $39.05 | $39.05 | $39.05 | 244,869 |
| 2024-12-11 | $40.80 | $40.87 | $40.22 | $40.35 | $40.35 | 216,708 |
| 2024-12-10 | $40.34 | $40.76 | $39.63 | $40.19 | $40.19 | 338,382 |
| 2024-12-09 | $39.99 | $41.05 | $39.90 | $40.59 | $40.59 | 344,669 |
| 2024-12-06 | $39.96 | $39.96 | $39.47 | $39.71 | $39.71 | 271,403 |
| 2024-12-05 | $39.50 | $39.86 | $39.07 | $39.65 | $39.65 | 301,919 |
| 2024-12-04 | $39.00 | $39.72 | $39.00 | $39.57 | $39.57 | 222,520 |
| 2024-12-03 | $39.15 | $39.15 | $38.36 | $38.97 | $38.97 | 280,535 |
| 2024-12-02 | $39.16 | $39.68 | $38.92 | $39.10 | $39.10 | 188,145 |
| 2024-11-29 | $39.17 | $39.67 | $39.02 | $39.29 | $39.29 | 160,238 |
| 2024-11-27 | $38.92 | $39.60 | $38.92 | $39.10 | $39.10 | 230,643 |
| 2024-11-26 | $39.50 | $39.80 | $38.78 | $38.87 | $38.87 | 241,027 |
| 2024-11-25 | $39.02 | $40.52 | $39.02 | $39.99 | $39.99 | 268,253 |
| 2024-11-22 | $37.40 | $38.79 | $36.88 | $38.53 | $38.53 | 212,201 |
| 2024-11-21 | $36.21 | $37.21 | $36.06 | $37.14 | $37.14 | 177,839 |
| 2024-11-20 | $35.79 | $36.02 | $35.36 | $36.01 | $36.01 | 99,138 |
| 2024-11-19 | $36.10 | $36.26 | $35.70 | $35.97 | $35.97 | 161,192 |
| 2024-11-18 | $37.05 | $37.21 | $36.69 | $36.71 | $36.71 | 212,829 |
| 2024-11-15 | $37.68 | $37.81 | $36.87 | $37.14 | $37.14 | 292,470 |
| 2024-11-14 | $37.57 | $37.84 | $36.83 | $37.43 | $37.43 | 326,608 |
| 2024-11-13 | $37.47 | $38.04 | $37.30 | $37.60 | $37.60 | 341,539 |
| 2024-11-12 | $36.96 | $37.69 | $36.33 | $37.32 | $37.32 | 397,886 |
| 2024-11-11 | $36.73 | $37.14 | $36.51 | $37.10 | $37.10 | 190,588 |
| 2024-11-08 | $36.20 | $36.57 | $35.78 | $36.30 | $36.30 | 230,712 |
| 2024-11-07 | $36.24 | $36.82 | $35.90 | $36.57 | $36.50 | 358,354 |
| 2024-11-06 | $36.25 | $36.75 | $35.12 | $36.28 | $36.21 | 488,257 |
| 2024-11-05 | $32.93 | $33.82 | $31.86 | $33.63 | $33.57 | 544,614 |
| 2024-11-04 | $31.91 | $32.69 | $31.37 | $31.42 | $31.36 | 309,096 |
| 2024-11-01 | $31.85 | $32.41 | $31.55 | $31.96 | $31.90 | 354,027 |
| 2024-10-31 | $31.96 | $32.76 | $31.38 | $31.81 | $31.75 | 302,946 |
| 2024-10-30 | $30.45 | $32.55 | $29.88 | $32.13 | $32.07 | 651,976 |
| 2024-10-29 | $32.58 | $32.71 | $32.12 | $32.24 | $32.18 | 203,664 |
| 2024-10-28 | $32.76 | $33.01 | $32.54 | $32.89 | $32.83 | 235,846 |
| 2024-10-25 | $32.94 | $33.07 | $32.37 | $32.44 | $32.38 | 143,045 |
| 2024-10-24 | $32.86 | $32.95 | $32.42 | $32.58 | $32.52 | 185,431 |
| 2024-10-23 | $33.07 | $33.25 | $32.56 | $32.76 | $32.70 | 140,840 |
| 2024-10-22 | $33.62 | $33.62 | $33.06 | $33.07 | $33.01 | 140,578 |
| 2024-10-21 | $34.16 | $34.49 | $33.52 | $33.69 | $33.63 | 124,643 |
| 2024-10-18 | $35.01 | $35.25 | $34.35 | $34.37 | $34.30 | 130,926 |
| 2024-10-17 | $34.90 | $35.11 | $34.66 | $34.99 | $34.92 | 236,902 |
| 2024-10-16 | $35.23 | $35.69 | $34.98 | $34.98 | $34.91 | 157,859 |
| 2024-10-15 | $35.09 | $35.54 | $34.82 | $34.82 | $34.75 | 132,114 |
| 2024-10-14 | $34.72 | $35.20 | $34.57 | $35.14 | $35.07 | 93,385 |
| 2024-10-11 | $34.21 | $34.97 | $34.21 | $34.77 | $34.70 | 84,590 |
| 2024-10-10 | $34.52 | $34.57 | $34.04 | $34.23 | $34.16 | 177,259 |
| 2024-10-09 | $34.48 | $35.11 | $34.32 | $34.95 | $34.88 | 227,475 |
| 2024-10-08 | $35.01 | $35.01 | $34.15 | $34.45 | $34.38 | 202,619 |
| 2024-10-07 | $34.64 | $35.19 | $34.30 | $35.17 | $35.10 | 190,837 |
| 2024-10-04 | $35.13 | $35.22 | $34.37 | $34.83 | $34.76 | 154,556 |
| 2024-10-03 | $35.01 | $35.25 | $34.29 | $34.42 | $34.35 | 262,105 |
| 2024-10-02 | $34.90 | $35.49 | $34.83 | $35.32 | $35.25 | 197,012 |
| 2024-10-01 | $35.77 | $35.77 | $34.56 | $35.12 | $35.05 | 322,930 |
| 2024-09-30 | $35.31 | $36.08 | $35.20 | $36.00 | $35.93 | 388,004 |
| 2024-09-27 | $35.75 | $36.00 | $35.15 | $35.57 | $35.57 | 301,655 |
| 2024-09-26 | $34.49 | $35.48 | $34.26 | $35.27 | $35.27 | 409,913 |
| 2024-09-25 | $33.57 | $34.05 | $33.37 | $33.95 | $33.95 | 387,693 |
| 2024-09-24 | $32.64 | $33.58 | $32.64 | $33.57 | $33.57 | 209,112 |
| 2024-09-23 | $32.53 | $32.83 | $32.19 | $32.48 | $32.48 | 382,009 |
| 2024-09-20 | $32.88 | $33.15 | $32.14 | $32.31 | $32.31 | 730,842 |
| 2024-09-19 | $32.21 | $33.61 | $32.09 | $33.33 | $33.33 | 283,700 |
| 2024-09-18 | $31.76 | $32.38 | $31.19 | $31.28 | $31.28 | 269,904 |
| 2024-09-17 | $31.00 | $31.94 | $30.88 | $31.76 | $31.76 | 336,059 |
| 2024-09-16 | $31.14 | $31.17 | $30.38 | $30.60 | $30.60 | 218,889 |
| 2024-09-13 | $30.57 | $31.23 | $30.40 | $30.90 | $30.90 | 368,255 |
| 2024-09-12 | $30.26 | $30.36 | $29.85 | $30.13 | $30.13 | 270,151 |
| 2024-09-11 | $30.31 | $30.31 | $29.26 | $30.03 | $30.03 | 254,422 |
| 2024-09-10 | $30.52 | $30.68 | $29.95 | $30.51 | $30.51 | 170,663 |
| 2024-09-09 | $31.46 | $31.74 | $30.35 | $30.36 | $30.36 | 275,708 |
| 2024-09-06 | $31.76 | $32.06 | $31.03 | $31.20 | $31.20 | 100,820 |
| 2024-09-05 | $32.33 | $32.33 | $31.45 | $31.75 | $31.75 | 126,819 |
| 2024-09-04 | $32.53 | $32.69 | $32.05 | $32.18 | $32.18 | 77,380 |
| 2024-09-03 | $33.97 | $34.05 | $32.67 | $32.73 | $32.73 | 131,938 |
| 2024-08-30 | $33.76 | $34.25 | $33.61 | $34.21 | $34.21 | 122,455 |
| 2024-08-29 | $33.49 | $34.13 | $33.12 | $33.69 | $33.69 | 98,808 |
| 2024-08-28 | $33.16 | $33.61 | $32.94 | $33.18 | $33.18 | 114,091 |
| 2024-08-27 | $33.76 | $34.09 | $33.42 | $33.47 | $33.47 | 70,773 |
| 2024-08-26 | $34.01 | $34.51 | $33.52 | $33.94 | $33.94 | 255,807 |
| 2024-08-23 | $32.75 | $34.29 | $32.53 | $33.81 | $33.81 | 118,562 |
| 2024-08-22 | $32.82 | $33.23 | $32.52 | $32.63 | $32.63 | 131,462 |
| 2024-08-21 | $32.50 | $32.98 | $32.03 | $32.88 | $32.88 | 94,869 |
| 2024-08-20 | $32.93 | $33.11 | $32.21 | $32.28 | $32.28 | 97,465 |
| 2024-08-19 | $32.88 | $33.07 | $32.57 | $32.94 | $32.94 | 258,594 |
| 2024-08-16 | $32.81 | $32.97 | $32.53 | $32.67 | $32.67 | 145,275 |
| 2024-08-15 | $33.18 | $33.53 | $32.80 | $32.89 | $32.89 | 170,072 |
| 2024-08-14 | $32.66 | $32.66 | $32.07 | $32.22 | $32.22 | 237,956 |
| 2024-08-13 | $32.80 | $33.08 | $32.04 | $32.41 | $32.41 | 218,981 |
| 2024-08-12 | $32.73 | $32.98 | $31.85 | $32.40 | $32.40 | 226,897 |
| 2024-08-09 | $33.23 | $33.23 | $32.47 | $32.68 | $32.68 | 88,629 |
| 2024-08-08 | $33.23 | $33.59 | $33.04 | $33.39 | $33.32 | 103,791 |
| 2024-08-07 | $34.20 | $34.46 | $32.67 | $32.75 | $32.68 | 117,744 |
| 2024-08-06 | $33.67 | $33.95 | $33.39 | $33.60 | $33.53 | 183,408 |
| 2024-08-05 | $33.77 | $34.55 | $32.98 | $33.73 | $33.66 | 320,557 |
| 2024-08-02 | $35.40 | $35.96 | $34.83 | $35.62 | $35.54 | 206,476 |
| 2024-08-01 | $37.97 | $38.52 | $35.99 | $36.87 | $36.79 | 216,445 |
| 2024-07-31 | $36.96 | $39.19 | $35.39 | $38.16 | $38.08 | 390,565 |
| 2024-07-30 | $39.41 | $39.96 | $39.13 | $39.26 | $39.18 | 172,706 |
| 2024-07-29 | $39.42 | $39.76 | $38.97 | $39.30 | $39.22 | 158,014 |
| 2024-07-26 | $39.17 | $39.61 | $38.86 | $39.41 | $39.33 | 136,245 |
| 2024-07-25 | $37.30 | $39.19 | $37.30 | $38.60 | $38.52 | 147,736 |
| 2024-07-24 | $37.87 | $38.24 | $36.90 | $37.10 | $37.02 | 109,562 |
| 2024-07-23 | $37.42 | $38.42 | $37.22 | $38.08 | $38.00 | 292,991 |
| 2024-07-22 | $36.78 | $37.86 | $36.13 | $37.69 | $37.61 | 158,642 |
| 2024-07-19 | $36.73 | $36.73 | $36.14 | $36.71 | $36.63 | 230,536 |
| 2024-07-18 | $36.82 | $37.68 | $36.52 | $36.70 | $36.62 | 122,778 |
| 2024-07-17 | $36.96 | $37.52 | $36.84 | $37.14 | $37.06 | 157,124 |
| 2024-07-16 | $36.11 | $37.48 | $36.03 | $37.37 | $37.29 | 194,261 |
| 2024-07-15 | $34.45 | $35.90 | $34.21 | $35.72 | $35.64 | 242,130 |
| 2024-07-12 | $34.81 | $35.13 | $34.32 | $34.35 | $34.28 | 163,576 |
| 2024-07-11 | $33.30 | $34.44 | $33.26 | $34.25 | $34.18 | 163,042 |
| 2024-07-10 | $32.33 | $32.82 | $32.08 | $32.74 | $32.67 | 117,304 |
| 2024-07-09 | $32.53 | $32.60 | $31.98 | $32.11 | $32.04 | 268,002 |
| 2024-07-08 | $33.16 | $33.41 | $32.55 | $32.58 | $32.51 | 244,788 |
| 2024-07-05 | $33.49 | $33.49 | $32.81 | $32.82 | $32.75 | 123,542 |
| 2024-07-03 | $33.87 | $34.17 | $33.52 | $33.70 | $33.63 | 89,455 |
| 2024-07-02 | $33.41 | $33.87 | $33.29 | $33.87 | $33.80 | 124,514 |
| 2024-07-01 | $34.50 | $34.50 | $33.30 | $33.32 | $33.25 | 148,510 |
| 2024-06-28 | $34.93 | $35.23 | $34.27 | $34.54 | $34.47 | 579,647 |
| 2024-06-27 | $34.86 | $34.86 | $34.17 | $34.59 | $34.52 | 154,024 |
| 2024-06-26 | $34.97 | $35.00 | $34.44 | $34.51 | $34.44 | 144,881 |
| 2024-06-25 | $35.30 | $35.58 | $34.83 | $35.27 | $35.19 | 364,694 |
| 2024-06-24 | $34.88 | $35.85 | $34.78 | $35.40 | $35.32 | 539,459 |
| 2024-06-21 | $35.25 | $35.56 | $34.88 | $35.01 | $34.94 | 490,579 |
| 2024-06-20 | $34.84 | $35.42 | $34.56 | $35.22 | $35.14 | 239,078 |
| 2024-06-18 | $35.28 | $35.63 | $34.68 | $34.78 | $34.71 | 166,834 |
| 2024-06-17 | $35.06 | $35.58 | $34.66 | $35.16 | $35.08 | 118,653 |
| 2024-06-14 | $35.53 | $35.72 | $34.84 | $35.16 | $35.08 | 129,415 |
| 2024-06-13 | $36.49 | $36.49 | $35.85 | $35.99 | $35.91 | 141,257 |
| 2024-06-12 | $37.49 | $37.69 | $36.38 | $36.49 | $36.41 | 141,236 |
| 2024-06-11 | $36.17 | $36.55 | $35.76 | $36.44 | $36.36 | 150,889 |
| 2024-06-10 | $36.10 | $36.81 | $36.02 | $36.54 | $36.46 | 132,875 |
| 2024-06-07 | $36.35 | $36.66 | $36.07 | $36.41 | $36.33 | 209,352 |
| 2024-06-06 | $37.39 | $37.54 | $36.76 | $36.80 | $36.72 | 159,373 |
| 2024-06-05 | $37.33 | $37.56 | $36.73 | $37.41 | $37.33 | 237,333 |
| 2024-06-04 | $37.99 | $38.19 | $36.94 | $37.06 | $36.98 | 223,399 |
| 2024-06-03 | $39.41 | $39.80 | $37.07 | $37.21 | $37.13 | 287,767 |
| 2024-05-31 | $39.44 | $39.57 | $38.60 | $39.10 | $39.10 | 261,722 |
| 2024-05-30 | $40.45 | $40.92 | $39.34 | $39.49 | $39.49 | 216,646 |
| 2024-05-29 | $38.03 | $42.59 | $38.00 | $40.65 | $40.65 | 345,952 |
| 2024-05-28 | $45.30 | $45.45 | $43.86 | $43.93 | $43.93 | 211,907 |
| 2024-05-24 | $44.83 | $45.18 | $44.55 | $44.90 | $44.90 | 103,945 |
| 2024-05-23 | $44.96 | $44.96 | $44.19 | $44.51 | $44.51 | 122,910 |
| 2024-05-22 | $44.94 | $45.19 | $44.56 | $44.94 | $44.94 | 109,634 |
| 2024-05-21 | $45.56 | $45.75 | $45.11 | $45.20 | $45.20 | 108,808 |
| 2024-05-20 | $44.83 | $45.84 | $44.83 | $45.78 | $45.78 | 104,549 |
| 2024-05-17 | $44.72 | $44.93 | $44.58 | $44.84 | $44.84 | 88,940 |
| 2024-05-16 | $45.05 | $45.50 | $44.46 | $44.61 | $44.61 | 61,777 |
| 2024-05-15 | $44.99 | $45.58 | $44.80 | $45.30 | $45.30 | 75,051 |
| 2024-05-14 | $44.76 | $44.90 | $44.18 | $44.58 | $44.58 | 114,819 |
| 2024-05-13 | $44.75 | $44.75 | $44.08 | $44.22 | $44.22 | 109,749 |
| 2024-05-10 | $44.40 | $44.64 | $44.08 | $44.34 | $44.34 | 181,634 |
| 2024-05-09 | $43.87 | $44.55 | $43.82 | $44.51 | $44.51 | 97,876 |
| 2024-05-08 | $43.13 | $44.00 | $43.13 | $43.91 | $43.91 | 180,171 |
| 2024-05-07 | $43.33 | $43.97 | $43.32 | $43.40 | $43.40 | 115,484 |
| 2024-05-06 | $42.85 | $43.50 | $42.85 | $43.35 | $43.35 | 88,120 |
| 2024-05-03 | $42.72 | $42.82 | $42.14 | $42.56 | $42.56 | 89,074 |
| 2024-05-02 | $41.62 | $42.05 | $41.27 | $42.05 | $42.05 | 117,421 |
| 2024-05-01 | $41.26 | $42.17 | $41.16 | $41.35 | $41.28 | 90,052 |
| 2024-04-30 | $42.00 | $42.21 | $41.27 | $41.27 | $41.20 | 132,236 |
| 2024-04-29 | $41.99 | $42.35 | $41.99 | $42.18 | $42.11 | 62,184 |
| 2024-04-26 | $41.23 | $42.17 | $41.23 | $41.93 | $41.86 | 81,961 |
| 2024-04-25 | $41.22 | $41.24 | $40.48 | $41.21 | $41.14 | 237,232 |
| 2024-04-24 | $41.38 | $41.87 | $41.21 | $41.76 | $41.69 | 149,601 |
| 2024-04-23 | $40.78 | $41.63 | $40.78 | $41.52 | $41.45 | 123,002 |
| 2024-04-22 | $41.09 | $41.34 | $40.82 | $40.89 | $40.82 | 138,763 |
| 2024-04-19 | $40.45 | $41.06 | $40.45 | $40.97 | $40.97 | 145,486 |
| 2024-04-18 | $40.55 | $41.01 | $40.20 | $40.67 | $40.67 | 165,605 |
| 2024-04-17 | $41.28 | $41.28 | $40.20 | $40.26 | $40.26 | 160,824 |
| 2024-04-16 | $40.80 | $41.23 | $40.47 | $40.83 | $40.83 | 104,989 |
| 2024-04-15 | $42.01 | $42.01 | $40.65 | $41.01 | $41.01 | 112,777 |
| 2024-04-12 | $42.11 | $42.12 | $41.54 | $41.74 | $41.74 | 89,775 |
| 2024-04-11 | $42.11 | $42.58 | $41.88 | $42.43 | $42.43 | 89,531 |
| 2024-04-10 | $41.86 | $41.94 | $41.34 | $41.81 | $41.81 | 145,765 |
| 2024-04-09 | $42.40 | $42.71 | $42.00 | $42.66 | $42.66 | 87,100 |
| 2024-04-08 | $42.19 | $42.75 | $42.07 | $42.31 | $42.31 | 64,866 |
| 2024-04-05 | $42.04 | $42.50 | $41.73 | $41.90 | $41.90 | 106,274 |
| 2024-04-04 | $43.31 | $43.46 | $41.86 | $42.04 | $42.04 | 105,312 |
| 2024-04-03 | $42.42 | $43.06 | $42.42 | $42.67 | $42.67 | 67,234 |
| 2024-04-02 | $42.66 | $43.00 | $42.53 | $42.71 | $42.71 | 101,678 |
| 2024-04-01 | $44.76 | $44.76 | $43.00 | $43.10 | $43.10 | 109,965 |
| 2024-03-28 | $44.18 | $44.97 | $44.10 | $44.63 | $44.63 | 154,791 |
| 2024-03-27 | $43.91 | $44.34 | $43.50 | $44.21 | $44.21 | 89,129 |
| 2024-03-26 | $43.25 | $43.60 | $42.98 | $43.46 | $43.46 | 109,551 |
| 2024-03-25 | $42.84 | $43.21 | $42.33 | $42.79 | $42.79 | 129,524 |
| 2024-03-22 | $42.94 | $43.39 | $42.13 | $42.64 | $42.64 | 135,907 |
| 2024-03-21 | $42.81 | $43.29 | $42.80 | $42.80 | $42.80 | 129,159 |
| 2024-03-20 | $42.12 | $43.06 | $41.89 | $42.62 | $42.62 | 84,516 |
| 2024-03-19 | $41.43 | $42.31 | $41.28 | $42.17 | $42.17 | 65,607 |
| 2024-03-18 | $41.61 | $42.22 | $41.33 | $41.50 | $41.50 | 156,289 |
| 2024-03-15 | $40.92 | $41.96 | $40.92 | $41.75 | $41.75 | 157,107 |
| 2024-03-14 | $42.00 | $42.18 | $40.82 | $41.09 | $41.09 | 75,982 |
| 2024-03-13 | $41.87 | $42.50 | $41.87 | $42.12 | $42.12 | 60,040 |
| 2024-03-12 | $42.14 | $42.31 | $41.66 | $42.02 | $42.02 | 60,749 |
| 2024-03-11 | $42.44 | $42.44 | $41.66 | $42.26 | $42.26 | 80,270 |
| 2024-03-08 | $42.80 | $43.14 | $42.25 | $42.44 | $42.44 | 130,599 |
| 2024-03-07 | $41.86 | $42.42 | $41.83 | $42.36 | $42.36 | 91,255 |
| 2024-03-06 | $41.47 | $41.67 | $41.20 | $41.63 | $41.63 | 117,804 |
| 2024-03-05 | $41.51 | $41.88 | $40.87 | $40.99 | $40.99 | 82,316 |
| 2024-03-04 | $42.32 | $42.73 | $41.65 | $41.65 | $41.65 | 135,554 |
| 2024-03-01 | $41.91 | $42.29 | $41.46 | $42.23 | $42.23 | 210,824 |
| 2024-02-29 | $42.25 | $42.48 | $41.48 | $41.77 | $41.77 | 149,656 |
| 2024-02-28 | $42.03 | $42.69 | $41.49 | $41.51 | $41.51 | 97,203 |
| 2024-02-27 | $42.67 | $42.81 | $41.85 | $42.42 | $42.42 | 139,447 |
| 2024-02-26 | $41.82 | $42.49 | $41.69 | $42.44 | $42.44 | 155,682 |
| 2024-02-23 | $41.60 | $42.29 | $41.27 | $41.93 | $41.93 | 173,422 |
| 2024-02-22 | $41.66 | $42.36 | $41.53 | $41.69 | $41.69 | 117,280 |
| 2024-02-21 | $41.21 | $41.88 | $40.90 | $41.84 | $41.84 | 162,750 |
| 2024-02-20 | $42.83 | $42.92 | $40.89 | $41.16 | $41.16 | 383,296 |
| 2024-02-16 | $43.63 | $44.08 | $43.44 | $43.57 | $43.57 | 142,634 |
| 2024-02-15 | $42.93 | $43.98 | $42.51 | $43.94 | $43.94 | 137,525 |
| 2024-02-14 | $41.57 | $42.64 | $41.50 | $42.49 | $42.49 | 149,781 |
| 2024-02-13 | $41.68 | $41.84 | $40.59 | $40.87 | $40.87 | 259,955 |
| 2024-02-12 | $41.91 | $43.37 | $41.91 | $43.00 | $43.00 | 186,342 |
| 2024-02-09 | $41.65 | $42.37 | $41.39 | $42.06 | $42.06 | 117,106 |
| 2024-02-08 | $41.65 | $41.77 | $41.04 | $41.56 | $41.56 | 293,149 |
| 2024-02-07 | $41.45 | $41.98 | $40.67 | $41.56 | $41.49 | 187,729 |
| 2024-02-06 | $40.08 | $41.96 | $39.88 | $41.14 | $41.07 | 305,968 |
| 2024-02-05 | $39.33 | $40.57 | $39.25 | $40.24 | $40.17 | 309,199 |
| 2024-02-02 | $39.05 | $40.02 | $38.39 | $39.93 | $39.86 | 191,907 |
| 2024-02-01 | $39.07 | $39.52 | $37.92 | $39.50 | $39.43 | 269,217 |
| 2024-01-31 | $40.91 | $41.11 | $39.06 | $39.07 | $39.00 | 473,222 |
| 2024-01-30 | $38.37 | $38.78 | $38.13 | $38.60 | $38.54 | 97,122 |
| 2024-01-29 | $38.01 | $38.76 | $37.50 | $38.66 | $38.59 | 86,833 |
| 2024-01-26 | $38.43 | $38.52 | $37.76 | $38.07 | $38.07 | 67,035 |
| 2024-01-25 | $37.86 | $38.20 | $37.37 | $38.12 | $38.12 | 102,368 |
| 2024-01-24 | $38.06 | $38.06 | $37.03 | $37.31 | $37.31 | 67,068 |
| 2024-01-23 | $38.28 | $38.29 | $37.52 | $37.57 | $37.57 | 92,781 |
| 2024-01-22 | $36.94 | $37.92 | $36.93 | $37.92 | $37.92 | 141,758 |
| 2024-01-19 | $36.37 | $36.57 | $35.85 | $36.57 | $36.57 | 87,939 |
| 2024-01-18 | $36.09 | $36.64 | $35.53 | $36.09 | $36.09 | 146,753 |
| 2024-01-17 | $35.57 | $37.27 | $35.50 | $35.79 | $35.79 | 103,233 |
| 2024-01-16 | $36.69 | $36.69 | $35.87 | $35.99 | $35.99 | 222,086 |
| 2024-01-12 | $37.53 | $37.53 | $36.50 | $36.91 | $36.91 | 79,273 |
| 2024-01-11 | $36.70 | $37.04 | $36.25 | $36.95 | $36.95 | 122,373 |
| 2024-01-10 | $36.97 | $37.34 | $36.55 | $36.85 | $36.85 | 84,737 |
| 2024-01-09 | $37.02 | $37.33 | $36.74 | $37.16 | $37.16 | 126,287 |
| 2024-01-08 | $37.05 | $37.61 | $36.98 | $37.59 | $37.59 | 110,855 |
| 2024-01-05 | $36.75 | $37.25 | $36.75 | $36.93 | $36.93 | 197,204 |
| 2024-01-04 | $37.29 | $37.51 | $36.85 | $37.05 | $37.05 | 181,241 |
| 2024-01-03 | $38.28 | $38.28 | $37.17 | $37.18 | $37.18 | 128,221 |
| 2024-01-02 | $38.70 | $39.04 | $38.21 | $38.59 | $38.59 | 88,815 |
| 2023-12-29 | $39.19 | $39.58 | $38.97 | $39.02 | $39.02 | 95,766 |
| 2023-12-28 | $39.53 | $39.87 | $39.36 | $39.50 | $39.50 | 71,646 |
| 2023-12-27 | $40.29 | $40.30 | $39.53 | $39.79 | $39.79 | 70,666 |
| 2023-12-26 | $39.77 | $40.39 | $39.41 | $40.12 | $40.12 | 130,915 |
| 2023-12-22 | $39.28 | $39.72 | $39.00 | $39.58 | $39.58 | 60,747 |
| 2023-12-21 | $38.56 | $39.32 | $38.17 | $38.95 | $38.95 | 116,672 |
| 2023-12-20 | $39.17 | $39.76 | $38.14 | $38.23 | $38.23 | 189,120 |
| 2023-12-19 | $38.85 | $39.39 | $38.83 | $39.15 | $39.15 | 159,875 |
| 2023-12-18 | $38.90 | $38.95 | $38.26 | $38.51 | $38.51 | 109,671 |
| 2023-12-15 | $39.18 | $39.38 | $38.62 | $38.62 | $38.62 | 261,213 |
| 2023-12-14 | $38.00 | $39.39 | $38.00 | $39.12 | $39.12 | 162,758 |
| 2023-12-13 | $36.59 | $38.04 | $36.37 | $37.98 | $37.98 | 198,232 |
| 2023-12-12 | $36.21 | $36.35 | $35.90 | $36.08 | $36.08 | 121,708 |
| 2023-12-11 | $36.37 | $36.71 | $36.07 | $36.15 | $36.15 | 123,737 |
| 2023-12-08 | $36.26 | $36.71 | $35.91 | $36.26 | $36.26 | 97,806 |
| 2023-12-07 | $35.96 | $36.27 | $35.63 | $36.16 | $36.16 | 112,776 |
| 2023-12-06 | $36.13 | $36.71 | $35.95 | $36.00 | $36.00 | 107,048 |
| 2023-12-05 | $36.50 | $36.50 | $35.68 | $35.78 | $35.78 | 87,111 |
| 2023-12-04 | $36.13 | $36.83 | $35.88 | $36.58 | $36.58 | 128,476 |
| 2023-12-01 | $34.87 | $36.23 | $34.87 | $36.08 | $36.08 | 221,805 |
| 2023-11-30 | $34.94 | $35.06 | $34.58 | $34.92 | $34.92 | 125,309 |
| 2023-11-29 | $35.04 | $35.41 | $34.72 | $34.95 | $34.95 | 110,972 |
| 2023-11-28 | $35.05 | $35.28 | $34.57 | $34.66 | $34.66 | 86,666 |
| 2023-11-27 | $34.88 | $35.25 | $34.67 | $34.99 | $34.99 | 80,346 |
| 2023-11-24 | $34.66 | $35.21 | $34.66 | $35.10 | $35.10 | 23,524 |
| 2023-11-22 | $35.07 | $35.24 | $34.53 | $34.74 | $34.74 | 66,242 |
| 2023-11-21 | $35.30 | $35.37 | $34.59 | $34.70 | $34.70 | 133,974 |
| 2023-11-20 | $35.94 | $35.94 | $35.27 | $35.41 | $35.41 | 97,713 |
| 2023-11-17 | $35.88 | $35.88 | $35.38 | $35.67 | $35.67 | 113,000 |
| 2023-11-16 | $35.42 | $36.51 | $35.14 | $35.48 | $35.48 | 140,953 |
| 2023-11-15 | $36.01 | $36.36 | $35.34 | $35.49 | $35.49 | 67,951 |
| 2023-11-14 | $35.27 | $36.04 | $35.27 | $35.98 | $35.98 | 120,710 |
| 2023-11-13 | $34.03 | $34.31 | $33.10 | $34.00 | $34.00 | 55,165 |
| 2023-11-10 | $33.99 | $34.49 | $33.73 | $34.33 | $34.33 | 76,826 |
| 2023-11-09 | $33.96 | $34.35 | $32.78 | $33.71 | $33.71 | 68,764 |
| 2023-11-08 | $33.32 | $33.84 | $32.98 | $33.76 | $33.69 | 93,262 |
| 2023-11-07 | $33.18 | $33.81 | $32.67 | $33.17 | $33.10 | 103,521 |
| 2023-11-06 | $33.98 | $34.09 | $32.64 | $33.19 | $33.12 | 137,991 |
| 2023-11-03 | $32.90 | $34.43 | $32.72 | $33.96 | $33.96 | 248,441 |
| 2023-11-02 | $31.11 | $33.00 | $31.11 | $32.21 | $32.21 | 348,975 |
| 2023-11-01 | $32.80 | $33.37 | $30.54 | $30.77 | $30.77 | 196,694 |
| 2023-10-31 | $30.45 | $30.75 | $30.29 | $30.57 | $30.57 | 92,390 |
| 2023-10-30 | $31.07 | $31.14 | $30.43 | $30.58 | $30.58 | 77,071 |
| 2023-10-27 | $30.72 | $31.00 | $30.41 | $30.72 | $30.72 | 75,546 |
| 2023-10-26 | $30.92 | $31.06 | $30.43 | $30.61 | $30.61 | 107,702 |
| 2023-10-25 | $31.28 | $31.28 | $30.55 | $30.69 | $30.69 | 92,961 |
| 2023-10-24 | $31.87 | $32.73 | $31.18 | $31.34 | $31.34 | 56,645 |
| 2023-10-23 | $32.07 | $32.38 | $31.62 | $31.62 | $31.62 | 58,013 |
| 2023-10-20 | $32.95 | $33.11 | $32.14 | $32.18 | $32.18 | 109,350 |
| 2023-10-19 | $33.40 | $33.78 | $32.86 | $32.86 | $32.86 | 46,056 |
| 2023-10-18 | $34.46 | $34.46 | $33.39 | $33.45 | $33.45 | 48,998 |
| 2023-10-17 | $34.33 | $35.19 | $33.59 | $34.78 | $34.78 | 92,892 |
| 2023-10-16 | $34.28 | $34.78 | $34.20 | $34.65 | $34.65 | 80,408 |
| 2023-10-13 | $35.28 | $36.01 | $33.68 | $33.96 | $33.96 | 78,685 |
| 2023-10-12 | $35.59 | $35.59 | $34.46 | $34.87 | $34.87 | 62,720 |
| 2023-10-11 | $35.48 | $35.92 | $35.39 | $35.58 | $35.58 | 44,007 |
| 2023-10-10 | $35.45 | $36.08 | $35.41 | $35.52 | $35.52 | 52,931 |
| 2023-10-09 | $35.13 | $35.51 | $34.49 | $35.40 | $35.40 | 65,401 |
| 2023-10-06 | $34.79 | $35.58 | $34.70 | $35.23 | $35.23 | 117,349 |
| 2023-10-05 | $35.52 | $35.52 | $34.40 | $34.95 | $34.95 | 78,667 |
| 2023-10-04 | $34.38 | $34.83 | $34.02 | $34.63 | $34.63 | 104,806 |
| 2023-10-03 | $34.51 | $35.46 | $34.03 | $34.42 | $34.42 | 75,936 |
| 2023-10-02 | $34.88 | $35.63 | $34.06 | $34.60 | $34.60 | 79,091 |
| 2023-09-29 | $35.67 | $35.77 | $34.69 | $34.91 | $34.91 | 97,174 |
| 2023-09-28 | $34.87 | $35.56 | $34.85 | $35.47 | $35.47 | 72,969 |
| 2023-09-27 | $34.24 | $35.16 | $33.56 | $34.90 | $34.90 | 69,533 |
| 2023-09-26 | $33.98 | $34.51 | $33.86 | $34.14 | $34.14 | 87,078 |
| 2023-09-25 | $34.07 | $34.62 | $33.78 | $34.32 | $34.32 | 46,310 |
| 2023-09-22 | $34.75 | $35.23 | $34.17 | $34.18 | $34.18 | 49,193 |
| 2023-09-21 | $35.03 | $35.07 | $34.75 | $34.82 | $34.82 | 59,278 |
| 2023-09-20 | $35.72 | $36.64 | $35.17 | $35.20 | $35.20 | 70,858 |
| 2023-09-19 | $35.61 | $36.26 | $35.38 | $35.55 | $35.55 | 52,994 |
| 2023-09-18 | $35.59 | $36.07 | $35.50 | $35.54 | $35.54 | 44,530 |
| 2023-09-15 | $34.65 | $35.71 | $34.40 | $35.59 | $35.59 | 171,789 |
| 2023-09-14 | $34.61 | $36.24 | $34.21 | $34.57 | $34.57 | 98,877 |
| 2023-09-13 | $34.78 | $34.78 | $34.15 | $34.23 | $34.23 | 108,731 |
| 2023-09-12 | $35.19 | $35.19 | $34.52 | $34.66 | $34.66 | 68,339 |
| 2023-09-11 | $35.81 | $35.92 | $34.93 | $35.00 | $35.00 | 81,818 |
| 2023-09-08 | $36.23 | $36.23 | $35.42 | $35.46 | $35.46 | 53,832 |
| 2023-09-07 | $36.47 | $36.59 | $35.97 | $36.16 | $36.16 | 92,785 |
| 2023-09-06 | $36.81 | $36.98 | $36.41 | $36.59 | $36.59 | 47,719 |
| 2023-09-05 | $37.96 | $37.96 | $36.51 | $36.75 | $36.75 | 76,091 |
| 2023-09-01 | $38.12 | $38.40 | $38.00 | $38.12 | $38.12 | 54,446 |
| 2023-08-31 | $37.71 | $38.28 | $37.64 | $37.67 | $37.67 | 73,410 |
| 2023-08-30 | $37.13 | $37.71 | $37.13 | $37.66 | $37.66 | 66,674 |
| 2023-08-29 | $37.29 | $37.44 | $36.88 | $37.28 | $37.28 | 59,978 |
| 2023-08-28 | $36.89 | $37.43 | $36.77 | $37.25 | $37.25 | 51,110 |
| 2023-08-25 | $37.26 | $37.28 | $36.69 | $36.77 | $36.77 | 41,431 |
| 2023-08-24 | $37.39 | $38.08 | $36.95 | $36.98 | $36.98 | 71,558 |
| 2023-08-23 | $37.05 | $37.76 | $37.05 | $37.58 | $37.58 | 49,413 |
| 2023-08-22 | $37.30 | $37.35 | $36.91 | $37.06 | $37.06 | 62,712 |
| 2023-08-21 | $37.12 | $37.51 | $36.75 | $37.27 | $37.27 | 53,411 |
| 2023-08-18 | $36.96 | $37.51 | $36.76 | $37.18 | $37.18 | 46,365 |
| 2023-08-17 | $37.36 | $37.82 | $36.96 | $37.17 | $37.17 | 104,378 |
| 2023-08-16 | $36.80 | $37.33 | $36.80 | $37.17 | $37.17 | 77,709 |
| 2023-08-15 | $37.14 | $37.18 | $36.70 | $36.92 | $36.92 | 46,932 |
| 2023-08-14 | $37.51 | $37.57 | $37.13 | $37.47 | $37.47 | 57,233 |
| 2023-08-11 | $37.96 | $38.27 | $37.71 | $37.80 | $37.80 | 74,858 |
| 2023-08-10 | $38.56 | $39.10 | $38.00 | $38.15 | $38.15 | 57,579 |
| 2023-08-09 | $38.50 | $38.74 | $38.28 | $38.44 | $38.37 | 58,577 |
| 2023-08-08 | $38.31 | $38.59 | $38.01 | $38.50 | $38.43 | 60,788 |
| 2023-08-07 | $39.06 | $39.16 | $38.31 | $38.93 | $38.86 | 69,252 |
| 2023-08-04 | $39.57 | $39.90 | $38.81 | $38.94 | $38.87 | 72,558 |
| 2023-08-03 | $39.02 | $39.77 | $38.51 | $39.44 | $39.37 | 124,927 |
| 2023-08-02 | $41.51 | $41.59 | $39.07 | $39.24 | $39.17 | 175,367 |
| 2023-08-01 | $42.19 | $42.87 | $40.93 | $42.86 | $42.78 | 89,698 |
| 2023-07-31 | $42.39 | $42.42 | $41.89 | $42.34 | $42.26 | 76,930 |
| 2023-07-28 | $42.00 | $42.46 | $41.78 | $42.20 | $42.12 | 85,788 |
| 2023-07-27 | $41.32 | $41.67 | $40.85 | $41.67 | $41.59 | 90,958 |
| 2023-07-26 | $41.15 | $41.77 | $40.82 | $41.01 | $40.93 | 64,166 |
| 2023-07-25 | $40.98 | $41.50 | $40.92 | $41.17 | $41.09 | 80,962 |
| 2023-07-24 | $40.79 | $41.42 | $40.66 | $41.25 | $41.17 | 70,927 |
| 2023-07-21 | $41.74 | $41.80 | $40.67 | $40.70 | $40.63 | 65,250 |
| 2023-07-20 | $41.58 | $41.84 | $41.38 | $41.45 | $41.37 | 50,846 |
| 2023-07-19 | $41.88 | $42.02 | $41.41 | $41.70 | $41.62 | 105,112 |
| 2023-07-18 | $41.31 | $42.03 | $41.14 | $41.76 | $41.68 | 70,264 |
| 2023-07-17 | $41.38 | $42.03 | $41.15 | $41.32 | $41.24 | 64,172 |
| 2023-07-14 | $41.70 | $41.70 | $40.86 | $41.39 | $41.31 | 59,110 |
| 2023-07-13 | $41.85 | $42.26 | $41.60 | $41.78 | $41.70 | 58,144 |
| 2023-07-12 | $41.60 | $42.16 | $41.30 | $41.84 | $41.76 | 137,409 |
| 2023-07-11 | $41.26 | $41.55 | $40.10 | $40.72 | $40.65 | 112,375 |
| 2023-07-10 | $39.37 | $41.31 | $39.35 | $41.13 | $41.05 | 232,399 |
| 2023-07-07 | $39.39 | $39.88 | $38.96 | $39.04 | $38.97 | 57,295 |
| 2023-07-06 | $39.53 | $39.95 | $39.00 | $39.15 | $39.08 | 80,396 |
| 2023-07-05 | $40.69 | $40.80 | $39.90 | $39.93 | $39.86 | 89,884 |
| 2023-07-03 | $40.58 | $41.20 | $40.39 | $41.04 | $40.96 | 52,625 |
| 2023-06-30 | $41.45 | $41.56 | $40.62 | $40.65 | $40.58 | 134,269 |
| 2023-06-29 | $40.63 | $41.19 | $40.36 | $41.10 | $41.02 | 117,521 |
| 2023-06-28 | $40.81 | $40.99 | $40.37 | $40.42 | $40.35 | 119,693 |
| 2023-06-27 | $40.59 | $41.15 | $40.59 | $40.64 | $40.57 | 111,544 |
| 2023-06-26 | $40.07 | $41.10 | $40.04 | $40.53 | $40.46 | 79,467 |
| 2023-06-23 | $40.13 | $41.06 | $39.93 | $40.28 | $40.21 | 288,474 |
| 2023-06-22 | $41.25 | $41.25 | $40.72 | $40.82 | $40.75 | 66,156 |
| 2023-06-21 | $40.56 | $41.69 | $40.30 | $41.29 | $41.21 | 148,035 |
| 2023-06-20 | $41.23 | $41.28 | $40.65 | $40.85 | $40.78 | 76,675 |
| 2023-06-16 | $41.86 | $42.08 | $41.05 | $41.27 | $41.19 | 252,269 |
| 2023-06-15 | $40.96 | $41.55 | $40.96 | $41.49 | $41.41 | 93,670 |
| 2023-06-14 | $41.41 | $41.45 | $40.92 | $41.30 | $41.22 | 130,516 |
| 2023-06-13 | $41.31 | $42.22 | $41.28 | $41.32 | $41.24 | 89,149 |
| 2023-06-12 | $40.97 | $41.40 | $40.81 | $41.16 | $41.08 | 89,606 |
| 2023-06-09 | $41.50 | $41.50 | $40.87 | $40.97 | $40.89 | 72,103 |
| 2023-06-08 | $41.41 | $41.80 | $40.88 | $41.58 | $41.50 | 126,205 |
| 2023-06-07 | $40.52 | $42.05 | $40.52 | $41.69 | $41.61 | 205,430 |
| 2023-06-06 | $38.48 | $40.51 | $38.44 | $40.20 | $40.13 | 139,803 |
| 2023-06-05 | $39.02 | $39.03 | $37.55 | $38.49 | $38.42 | 91,555 |
| 2023-06-02 | $37.53 | $39.27 | $37.53 | $39.18 | $39.11 | 104,788 |
| 2023-06-01 | $36.40 | $36.99 | $36.07 | $36.94 | $36.87 | 81,025 |
| 2023-05-31 | $36.94 | $36.94 | $35.88 | $36.48 | $36.41 | 132,093 |
| 2023-05-30 | $37.43 | $37.43 | $36.85 | $37.11 | $37.04 | 78,665 |
| 2023-05-26 | $36.35 | $37.44 | $36.00 | $37.29 | $37.22 | 108,240 |
| 2023-05-25 | $35.70 | $37.32 | $35.07 | $36.48 | $36.41 | 116,096 |
| 2023-05-24 | $36.07 | $36.07 | $35.41 | $35.70 | $35.63 | 96,519 |
| 2023-05-23 | $36.42 | $36.87 | $36.16 | $36.32 | $36.25 | 109,641 |
| 2023-05-22 | $36.55 | $36.65 | $35.66 | $36.58 | $36.51 | 72,376 |
| 2023-05-19 | $36.80 | $37.25 | $36.05 | $36.36 | $36.29 | 70,588 |
| 2023-05-18 | $35.55 | $36.43 | $35.48 | $36.32 | $36.25 | 91,319 |
| 2023-05-17 | $34.80 | $35.87 | $34.48 | $35.67 | $35.60 | 73,945 |
| 2023-05-16 | $34.45 | $34.91 | $34.27 | $34.52 | $34.46 | 43,439 |
| 2023-05-15 | $34.30 | $34.88 | $34.30 | $34.71 | $34.65 | 74,946 |
| 2023-05-12 | $34.31 | $34.68 | $33.99 | $34.26 | $34.26 | 32,619 |
| 2023-05-11 | $33.98 | $34.33 | $33.94 | $34.28 | $34.28 | 45,635 |
| 2023-05-10 | $34.79 | $34.80 | $33.72 | $34.36 | $34.36 | 50,819 |
| 2023-05-09 | $34.20 | $34.32 | $33.85 | $34.25 | $34.25 | 39,847 |
| 2023-05-08 | $34.76 | $35.14 | $33.99 | $34.46 | $34.46 | 48,869 |
| 2023-05-05 | $34.64 | $34.89 | $34.31 | $34.74 | $34.74 | 60,537 |
| 2023-05-04 | $34.22 | $34.29 | $33.77 | $34.08 | $34.08 | 69,049 |
| 2023-05-03 | $34.58 | $35.49 | $34.48 | $34.49 | $34.42 | 79,631 |
| 2023-05-02 | $34.93 | $34.93 | $34.05 | $34.55 | $34.48 | 75,225 |
| 2023-05-01 | $34.71 | $35.48 | $34.70 | $35.08 | $35.08 | 59,689 |
| 2023-04-28 | $34.07 | $35.06 | $34.06 | $34.71 | $34.71 | 96,146 |
| 2023-04-27 | $33.59 | $34.40 | $33.59 | $34.28 | $34.28 | 93,430 |
| 2023-04-26 | $33.25 | $34.13 | $33.24 | $33.40 | $33.40 | 87,186 |
| 2023-04-25 | $34.03 | $34.09 | $33.15 | $33.22 | $33.22 | 71,904 |
| 2023-04-24 | $34.60 | $34.93 | $34.25 | $34.33 | $34.33 | 32,798 |
| 2023-04-21 | $34.76 | $34.94 | $34.46 | $34.57 | $34.57 | 62,811 |
| 2023-04-20 | $34.64 | $35.07 | $34.64 | $34.80 | $34.80 | 70,880 |
| 2023-04-19 | $35.03 | $35.37 | $34.50 | $34.97 | $34.97 | 98,435 |
| 2023-04-18 | $35.81 | $35.81 | $34.95 | $35.12 | $35.12 | 92,647 |
| 2023-04-17 | $35.70 | $35.88 | $35.42 | $35.57 | $35.57 | 57,897 |
| 2023-04-14 | $35.50 | $36.05 | $35.25 | $35.49 | $35.49 | 61,066 |
| 2023-04-13 | $35.51 | $35.90 | $34.87 | $35.45 | $35.45 | 66,256 |
| 2023-04-12 | $34.99 | $35.38 | $34.55 | $35.23 | $35.23 | 63,678 |
| 2023-04-11 | $34.66 | $35.03 | $34.38 | $34.50 | $34.50 | 51,680 |
| 2023-04-10 | $33.75 | $34.65 | $33.32 | $34.46 | $34.46 | 81,870 |
| 2023-04-06 | $34.43 | $34.57 | $33.72 | $33.80 | $33.80 | 101,813 |
| 2023-04-05 | $35.29 | $35.32 | $34.19 | $34.35 | $34.35 | 75,119 |
| 2023-04-04 | $37.02 | $37.02 | $34.94 | $35.39 | $35.39 | 114,729 |
| 2023-04-03 | $37.16 | $37.38 | $36.84 | $37.04 | $37.04 | 67,729 |
| 2023-03-31 | $36.56 | $37.23 | $36.53 | $37.16 | $37.16 | 121,907 |
| 2023-03-30 | $36.92 | $37.21 | $36.07 | $36.35 | $36.35 | 74,594 |
| 2023-03-29 | $36.02 | $36.94 | $35.03 | $36.66 | $36.66 | 137,926 |
| 2023-03-28 | $35.42 | $36.08 | $35.24 | $35.78 | $35.78 | 94,487 |
| 2023-03-27 | $35.74 | $36.15 | $35.20 | $35.60 | $35.60 | 96,801 |
| 2023-03-24 | $34.28 | $35.41 | $32.88 | $35.21 | $35.21 | 125,448 |
| 2023-03-23 | $35.26 | $35.48 | $34.40 | $34.78 | $34.78 | 129,720 |
| 2023-03-22 | $35.84 | $36.02 | $35.04 | $35.05 | $35.05 | 131,604 |
| 2023-03-21 | $35.85 | $36.27 | $35.65 | $35.89 | $35.89 | 147,528 |
| 2023-03-20 | $35.46 | $35.67 | $34.92 | $35.17 | $35.17 | 179,728 |
| 2023-03-17 | $35.54 | $35.83 | $34.81 | $35.00 | $35.00 | 188,108 |
| 2023-03-16 | $34.92 | $36.57 | $34.80 | $35.91 | $35.91 | 200,021 |
| 2023-03-15 | $35.92 | $35.92 | $34.92 | $35.54 | $35.54 | 132,446 |
| 2023-03-14 | $37.19 | $37.74 | $36.01 | $37.04 | $37.04 | 117,072 |
| 2023-03-13 | $35.95 | $36.58 | $35.55 | $36.11 | $36.11 | 89,723 |
| 2023-03-10 | $37.66 | $38.12 | $36.35 | $36.76 | $36.76 | 109,234 |
| 2023-03-09 | $38.50 | $38.75 | $37.86 | $38.04 | $38.04 | 93,679 |
| 2023-03-08 | $38.29 | $38.63 | $37.82 | $38.41 | $38.41 | 51,291 |
| 2023-03-07 | $38.19 | $38.61 | $37.58 | $38.15 | $38.15 | 104,300 |
| 2023-03-06 | $38.71 | $39.04 | $37.75 | $38.25 | $38.25 | 141,516 |
| 2023-03-03 | $38.36 | $38.86 | $37.45 | $38.77 | $38.77 | 61,596 |
| 2023-03-02 | $36.80 | $38.24 | $36.78 | $38.12 | $38.12 | 84,556 |
| 2023-03-01 | $37.13 | $37.40 | $36.78 | $37.14 | $37.14 | 72,711 |
| 2023-02-28 | $36.79 | $37.51 | $36.62 | $37.12 | $37.12 | 158,687 |
| 2023-02-27 | $37.02 | $37.19 | $36.44 | $36.65 | $36.65 | 70,654 |
| 2023-02-24 | $35.91 | $36.63 | $35.59 | $36.62 | $36.62 | 64,347 |
| 2023-02-23 | $36.62 | $38.00 | $35.87 | $36.55 | $36.55 | 62,175 |
| 2023-02-22 | $36.40 | $37.30 | $36.13 | $36.33 | $36.33 | 87,433 |
| 2023-02-21 | $37.64 | $37.64 | $36.16 | $36.30 | $36.30 | 81,334 |
| 2023-02-17 | $37.35 | $38.26 | $37.00 | $38.07 | $38.07 | 100,375 |
| 2023-02-16 | $37.00 | $37.62 | $36.67 | $37.17 | $37.17 | 76,877 |
| 2023-02-15 | $36.62 | $37.54 | $36.42 | $37.39 | $37.39 | 67,054 |
| 2023-02-14 | $36.74 | $37.60 | $36.23 | $36.81 | $36.81 | 56,438 |
| 2023-02-13 | $36.37 | $37.01 | $35.82 | $36.95 | $36.95 | 82,655 |
| 2023-02-10 | $36.28 | $36.67 | $35.70 | $36.20 | $36.20 | 113,811 |
| 2023-02-09 | $37.34 | $37.34 | $36.30 | $36.52 | $36.52 | 68,906 |
| 2023-02-08 | $37.77 | $37.86 | $37.00 | $37.10 | $37.03 | 57,964 |
| 2023-02-07 | $37.95 | $38.13 | $37.31 | $38.04 | $37.97 | 86,288 |
| 2023-02-06 | $38.72 | $38.72 | $37.96 | $38.20 | $38.13 | 92,586 |
| 2023-02-03 | $38.96 | $39.24 | $38.60 | $38.93 | $38.93 | 106,560 |
| 2023-02-02 | $39.00 | $39.85 | $38.25 | $39.23 | $39.23 | 129,002 |
| 2023-02-01 | $36.00 | $38.59 | $35.50 | $38.28 | $38.28 | 174,742 |
| 2023-01-31 | $35.51 | $36.70 | $35.30 | $35.95 | $35.95 | 302,154 |
| 2023-01-30 | $35.18 | $35.78 | $35.09 | $35.21 | $35.21 | 76,308 |
| 2023-01-27 | $35.62 | $36.05 | $35.22 | $35.35 | $35.35 | 81,750 |
| 2023-01-26 | $35.37 | $35.70 | $34.78 | $35.69 | $35.69 | 62,704 |
| 2023-01-25 | $34.67 | $35.33 | $34.37 | $35.11 | $35.11 | 74,978 |
| 2023-01-24 | $34.80 | $34.93 | $34.66 | $34.80 | $34.80 | 109,290 |
| 2023-01-23 | $34.68 | $35.18 | $34.56 | $35.01 | $35.01 | 51,210 |
| 2023-01-20 | $34.80 | $34.80 | $34.40 | $34.77 | $34.77 | 70,901 |
| 2023-01-19 | $34.37 | $34.49 | $33.82 | $34.38 | $34.38 | 78,312 |
| 2023-01-18 | $35.86 | $36.15 | $34.51 | $34.56 | $34.56 | 144,567 |
| 2023-01-17 | $36.23 | $36.63 | $35.56 | $35.67 | $35.67 | 85,094 |
| 2023-01-13 | $35.95 | $36.45 | $35.95 | $36.32 | $36.32 | 56,665 |
| 2023-01-12 | $35.83 | $36.30 | $35.54 | $36.18 | $36.18 | 84,967 |
| 2023-01-11 | $35.71 | $35.88 | $35.39 | $35.65 | $35.65 | 86,394 |
| 2023-01-10 | $34.46 | $35.56 | $33.87 | $35.56 | $35.56 | 156,622 |
| 2023-01-09 | $35.14 | $35.24 | $34.37 | $34.37 | $34.37 | 143,695 |
| 2023-01-06 | $33.39 | $34.99 | $33.19 | $34.62 | $34.62 | 127,672 |
| 2023-01-05 | $32.57 | $33.25 | $32.00 | $33.03 | $33.03 | 105,615 |
| 2023-01-04 | $32.90 | $33.30 | $32.55 | $32.63 | $32.63 | 137,546 |
| 2023-01-03 | $32.77 | $33.17 | $31.71 | $32.63 | $32.63 | 136,018 |
| 2022-12-30 | $32.32 | $33.34 | $32.21 | $32.47 | $32.47 | 155,369 |
| 2022-12-29 | $32.19 | $33.02 | $31.85 | $32.68 | $32.68 | 147,823 |
| 2022-12-28 | $32.05 | $32.28 | $31.51 | $31.86 | $31.86 | 205,756 |
| 2022-12-27 | $31.94 | $32.21 | $31.63 | $32.06 | $32.06 | 80,673 |
| 2022-12-23 | $31.40 | $31.99 | $31.00 | $31.78 | $31.78 | 81,622 |
| 2022-12-22 | $31.11 | $31.47 | $30.05 | $31.40 | $31.40 | 155,488 |
| 2022-12-21 | $30.93 | $31.64 | $30.55 | $31.39 | $31.39 | 100,567 |
| 2022-12-20 | $30.55 | $31.10 | $30.23 | $30.63 | $30.63 | 90,497 |
| 2022-12-19 | $30.83 | $30.98 | $30.06 | $30.68 | $30.68 | 144,628 |
| 2022-12-16 | $30.48 | $30.99 | $30.13 | $30.89 | $30.89 | 250,179 |
| 2022-12-15 | $31.09 | $31.53 | $30.74 | $30.90 | $30.90 | 132,835 |
| 2022-12-14 | $32.02 | $32.90 | $31.52 | $31.69 | $31.69 | 85,058 |
| 2022-12-13 | $32.97 | $33.52 | $31.53 | $32.11 | $32.11 | 271,852 |
| 2022-12-12 | $31.89 | $32.11 | $31.26 | $31.72 | $31.72 | 125,163 |
| 2022-12-09 | $31.86 | $32.47 | $31.64 | $31.87 | $31.87 | 160,701 |
| 2022-12-08 | $32.08 | $33.83 | $31.25 | $32.20 | $32.20 | 117,130 |
| 2022-12-07 | $31.60 | $32.19 | $30.71 | $31.87 | $31.87 | 86,231 |
| 2022-12-06 | $32.26 | $32.53 | $31.18 | $31.73 | $31.73 | 138,936 |
| 2022-12-05 | $32.43 | $32.82 | $31.94 | $32.31 | $32.31 | 140,700 |
| 2022-12-02 | $32.53 | $32.82 | $32.13 | $32.66 | $32.66 | 101,392 |
| 2022-12-01 | $32.65 | $33.60 | $31.90 | $32.86 | $32.86 | 166,225 |
| 2022-11-30 | $30.98 | $32.38 | $30.56 | $32.23 | $32.23 | 155,962 |
| 2022-11-29 | $31.02 | $31.49 | $30.28 | $31.01 | $31.01 | 54,402 |
| 2022-11-28 | $31.02 | $31.50 | $30.88 | $31.12 | $31.12 | 157,672 |
| 2022-11-25 | $31.20 | $31.83 | $31.18 | $31.26 | $31.26 | 51,853 |
| 2022-11-23 | $31.46 | $32.10 | $31.06 | $31.40 | $31.40 | 78,683 |
| 2022-11-22 | $31.51 | $31.96 | $31.00 | $31.38 | $31.38 | 141,083 |
| 2022-11-21 | $32.40 | $32.69 | $31.04 | $31.23 | $31.23 | 217,132 |
| 2022-11-18 | $33.28 | $33.28 | $32.05 | $32.48 | $32.48 | 157,487 |
| 2022-11-17 | $32.10 | $32.66 | $31.60 | $32.64 | $32.64 | 127,728 |
| 2022-11-16 | $32.13 | $32.98 | $31.75 | $32.77 | $32.77 | 170,348 |
| 2022-11-15 | $31.86 | $32.78 | $31.44 | $32.50 | $32.50 | 166,688 |
| 2022-11-14 | $31.24 | $31.58 | $30.57 | $31.17 | $31.17 | 155,351 |
| 2022-11-11 | $31.33 | $32.18 | $31.20 | $31.37 | $31.37 | 113,328 |
| 2022-11-10 | $29.40 | $31.24 | $29.40 | $31.19 | $31.19 | 166,862 |
| 2022-11-09 | $29.41 | $29.56 | $27.99 | $28.09 | $28.09 | 102,259 |
| 2022-11-08 | $29.67 | $30.45 | $28.98 | $29.58 | $29.58 | 248,617 |
| 2022-11-07 | $28.98 | $29.52 | $28.69 | $29.36 | $29.36 | 117,503 |
| 2022-11-04 | $28.23 | $29.20 | $27.90 | $28.75 | $28.75 | 104,045 |
| 2022-11-03 | $27.55 | $28.30 | $27.17 | $27.75 | $27.75 | 121,866 |
| 2022-11-02 | $28.85 | $29.45 | $28.03 | $28.11 | $28.04 | 230,006 |
| 2022-11-01 | $28.73 | $29.29 | $28.58 | $29.01 | $29.01 | 201,329 |
| 2022-10-31 | $27.97 | $29.05 | $27.88 | $28.52 | $28.52 | 202,120 |
| 2022-10-28 | $27.52 | $28.57 | $27.07 | $28.13 | $28.13 | 234,996 |
| 2022-10-27 | $27.95 | $28.80 | $27.18 | $27.41 | $27.41 | 154,258 |
| 2022-10-26 | $27.78 | $29.01 | $27.32 | $27.84 | $27.84 | 142,848 |
| 2022-10-25 | $25.88 | $28.04 | $25.57 | $27.70 | $27.70 | 323,759 |
| 2022-10-24 | $25.63 | $26.40 | $25.27 | $25.92 | $25.92 | 330,122 |
| 2022-10-21 | $25.49 | $25.91 | $25.16 | $25.39 | $25.39 | 436,157 |
| 2022-10-20 | $25.28 | $25.74 | $24.95 | $25.22 | $25.22 | 170,080 |
| 2022-10-19 | $25.77 | $26.51 | $25.17 | $25.32 | $25.32 | 192,690 |
| 2022-10-18 | $26.28 | $26.58 | $25.55 | $26.12 | $26.12 | 145,314 |
| 2022-10-17 | $25.66 | $26.30 | $25.45 | $25.67 | $25.67 | 175,845 |
| 2022-10-14 | $25.38 | $26.48 | $24.99 | $25.05 | $25.05 | 146,480 |
| 2022-10-13 | $23.96 | $25.53 | $23.54 | $25.25 | $25.25 | 213,048 |
| 2022-10-12 | $24.75 | $24.92 | $24.20 | $24.51 | $24.51 | 124,676 |
| 2022-10-11 | $24.68 | $25.08 | $24.39 | $24.71 | $24.71 | 144,115 |
| 2022-10-10 | $25.04 | $25.13 | $24.50 | $24.82 | $24.82 | 133,594 |
| 2022-10-07 | $25.45 | $25.94 | $24.23 | $24.84 | $24.84 | 191,047 |
| 2022-10-06 | $26.58 | $26.90 | $25.63 | $25.67 | $25.67 | 146,205 |
| 2022-10-05 | $26.86 | $27.02 | $26.15 | $26.58 | $26.58 | 116,601 |
| 2022-10-04 | $27.43 | $27.83 | $27.32 | $27.46 | $27.46 | 136,070 |
| 2022-10-03 | $26.70 | $27.59 | $26.44 | $27.02 | $27.02 | 61,698 |
| 2022-09-30 | $25.98 | $26.55 | $25.98 | $26.16 | $26.16 | 89,787 |
| 2022-09-29 | $26.46 | $26.46 | $25.68 | $25.98 | $25.98 | 84,797 |
| 2022-09-28 | $25.93 | $27.17 | $25.65 | $26.96 | $26.96 | 103,271 |
| 2022-09-27 | $25.96 | $26.15 | $25.38 | $25.74 | $25.74 | 96,025 |
| 2022-09-26 | $26.34 | $26.89 | $25.62 | $25.66 | $25.66 | 124,606 |
| 2022-09-23 | $26.72 | $27.25 | $26.20 | $26.64 | $26.64 | 82,482 |
| 2022-09-22 | $27.49 | $27.79 | $26.77 | $27.23 | $27.23 | 88,508 |
| 2022-09-21 | $28.25 | $28.65 | $27.71 | $27.71 | $27.71 | 144,501 |
| 2022-09-20 | $28.55 | $28.91 | $27.60 | $28.11 | $28.11 | 89,519 |
| 2022-09-19 | $28.29 | $29.31 | $28.29 | $28.92 | $28.92 | 65,340 |
| 2022-09-16 | $28.43 | $29.26 | $27.65 | $28.74 | $28.74 | 128,992 |
| 2022-09-15 | $29.13 | $29.60 | $28.84 | $28.98 | $28.98 | 46,052 |
| 2022-09-14 | $29.50 | $30.00 | $28.91 | $29.36 | $29.36 | 71,370 |
| 2022-09-13 | $30.66 | $31.82 | $28.94 | $29.60 | $29.60 | 70,902 |
| 2022-09-12 | $31.26 | $31.94 | $31.26 | $31.55 | $31.55 | 49,762 |
| 2022-09-09 | $30.78 | $31.45 | $30.59 | $31.09 | $31.09 | 73,340 |
| 2022-09-08 | $29.87 | $30.66 | $29.70 | $30.53 | $30.53 | 63,432 |
| 2022-09-07 | $28.91 | $30.37 | $28.87 | $30.25 | $30.25 | 79,715 |
| 2022-09-06 | $30.24 | $30.30 | $28.90 | $29.17 | $29.17 | 44,691 |
| 2022-09-02 | $31.03 | $31.03 | $29.74 | $30.06 | $30.06 | 47,367 |
| 2022-09-01 | $30.25 | $31.37 | $29.98 | $30.56 | $30.56 | 80,375 |
| 2022-08-31 | $31.49 | $32.22 | $30.52 | $30.63 | $30.63 | 89,227 |
| 2022-08-30 | $31.68 | $32.03 | $31.03 | $31.55 | $31.55 | 54,901 |
| 2022-08-29 | $32.17 | $32.21 | $31.52 | $31.81 | $31.81 | 59,921 |
| 2022-08-26 | $34.32 | $34.32 | $32.13 | $32.35 | $32.35 | 88,300 |
| 2022-08-25 | $33.72 | $34.35 | $33.20 | $34.27 | $34.27 | 93,523 |
| 2022-08-24 | $33.01 | $33.61 | $32.81 | $33.60 | $33.60 | 98,007 |
| 2022-08-23 | $32.17 | $33.13 | $31.89 | $32.97 | $32.97 | 81,715 |
| 2022-08-22 | $32.82 | $32.99 | $31.32 | $32.30 | $32.30 | 75,303 |
| 2022-08-19 | $33.78 | $34.30 | $33.00 | $33.32 | $33.32 | 77,013 |
| 2022-08-18 | $33.34 | $34.41 | $33.34 | $34.30 | $34.30 | 52,752 |
| 2022-08-17 | $34.26 | $34.28 | $33.37 | $33.44 | $33.44 | 67,886 |
| 2022-08-16 | $34.10 | $34.86 | $34.05 | $34.79 | $34.79 | 69,431 |
| 2022-08-15 | $33.62 | $34.25 | $33.36 | $34.14 | $34.14 | 86,127 |
| 2022-08-12 | $33.14 | $34.11 | $33.14 | $34.06 | $34.06 | 61,413 |
| 2022-08-11 | $32.84 | $33.72 | $32.23 | $33.14 | $33.14 | 63,923 |
| 2022-08-10 | $32.82 | $33.25 | $32.24 | $32.69 | $32.69 | 103,985 |
| 2022-08-09 | $32.59 | $32.59 | $31.71 | $32.09 | $32.09 | 134,041 |
| 2022-08-08 | $32.49 | $33.22 | $32.14 | $32.52 | $32.52 | 81,471 |
| 2022-08-05 | $32.21 | $33.39 | $31.71 | $32.08 | $32.08 | 48,071 |
| 2022-08-04 | $32.55 | $33.27 | $29.78 | $32.44 | $32.44 | 51,434 |
| 2022-08-03 | $32.75 | $32.85 | $32.24 | $32.51 | $32.44 | 44,629 |
| 2022-08-02 | $32.70 | $33.01 | $32.23 | $32.61 | $32.54 | 68,708 |
| 2022-08-01 | $32.67 | $33.26 | $32.11 | $32.70 | $32.63 | 84,585 |
| 2022-07-29 | $31.84 | $33.20 | $31.84 | $33.10 | $33.03 | 161,799 |
| 2022-07-28 | $32.07 | $33.24 | $31.82 | $32.07 | $32.00 | 67,932 |
| 2022-07-27 | $31.47 | $32.35 | $31.47 | $32.07 | $32.00 | 65,617 |
| 2022-07-26 | $31.02 | $31.38 | $30.67 | $31.28 | $31.21 | 82,076 |
| 2022-07-25 | $30.75 | $31.29 | $30.75 | $31.06 | $30.99 | 207,261 |
| 2022-07-22 | $30.98 | $31.26 | $30.56 | $30.76 | $30.69 | 93,178 |
| 2022-07-21 | $30.51 | $31.12 | $30.23 | $31.12 | $31.05 | 78,457 |
| 2022-07-20 | $29.97 | $30.97 | $29.97 | $30.83 | $30.76 | 90,824 |
| 2022-07-19 | $29.49 | $30.31 | $29.49 | $29.94 | $29.88 | 91,705 |
| 2022-07-18 | $28.91 | $29.49 | $28.90 | $29.07 | $29.01 | 108,567 |
| 2022-07-15 | $28.52 | $29.08 | $28.27 | $28.73 | $28.67 | 157,959 |
| 2022-07-14 | $26.94 | $27.90 | $26.42 | $27.82 | $27.76 | 119,921 |
| 2022-07-13 | $27.45 | $28.07 | $27.22 | $27.33 | $27.27 | 49,732 |
| 2022-07-12 | $27.59 | $28.84 | $27.59 | $27.97 | $27.91 | 88,546 |
| 2022-07-11 | $28.22 | $28.97 | $27.38 | $27.79 | $27.73 | 82,444 |
| 2022-07-08 | $28.43 | $30.18 | $27.39 | $28.44 | $28.38 | 89,386 |
| 2022-07-07 | $28.17 | $28.86 | $27.92 | $28.59 | $28.53 | 98,636 |
| 2022-07-06 | $28.31 | $28.56 | $27.55 | $27.82 | $27.76 | 106,798 |
| 2022-07-05 | $28.14 | $28.51 | $27.41 | $28.41 | $28.35 | 105,535 |
| 2022-07-01 | $28.15 | $29.39 | $28.00 | $28.79 | $28.73 | 126,866 |
| 2022-06-30 | $27.83 | $28.66 | $27.56 | $28.37 | $28.31 | 122,064 |
| 2022-06-29 | $28.70 | $28.70 | $27.89 | $28.38 | $28.32 | 105,668 |
| 2022-06-28 | $30.76 | $31.02 | $28.67 | $28.70 | $28.64 | 105,288 |
| 2022-06-27 | $30.99 | $31.15 | $29.35 | $30.64 | $30.57 | 165,780 |
| 2022-06-24 | $28.26 | $30.80 | $28.26 | $30.69 | $30.62 | 375,165 |
| 2022-06-23 | $28.32 | $28.94 | $27.67 | $28.04 | $27.98 | 162,240 |
| 2022-06-22 | $27.92 | $28.48 | $27.18 | $28.08 | $28.02 | 278,499 |
| 2022-06-21 | $29.27 | $29.51 | $28.36 | $28.37 | $28.31 | 209,953 |
| 2022-06-17 | $29.35 | $29.88 | $28.79 | $28.82 | $28.76 | 289,853 |
| 2022-06-16 | $29.95 | $30.09 | $28.61 | $28.99 | $28.93 | 146,823 |
| 2022-06-15 | $30.90 | $31.28 | $30.33 | $30.70 | $30.63 | 144,405 |
| 2022-06-14 | $30.81 | $30.81 | $29.78 | $30.60 | $30.53 | 84,362 |
| 2022-06-13 | $31.98 | $32.72 | $30.41 | $30.65 | $30.58 | 111,189 |
| 2022-06-10 | $33.25 | $33.89 | $32.40 | $32.86 | $32.79 | 118,400 |
| 2022-06-09 | $33.76 | $34.46 | $33.51 | $33.74 | $33.67 | 126,366 |
| 2022-06-08 | $34.27 | $34.58 | $33.74 | $33.99 | $33.92 | 140,390 |
| 2022-06-07 | $34.06 | $34.84 | $33.66 | $34.32 | $34.25 | 158,583 |
| 2022-06-06 | $35.03 | $35.24 | $34.03 | $34.28 | $34.21 | 125,809 |
| 2022-06-03 | $35.78 | $35.90 | $34.50 | $34.87 | $34.79 | 117,473 |
| 2022-06-02 | $34.62 | $35.95 | $34.19 | $35.81 | $35.73 | 144,710 |
| 2022-06-01 | $34.13 | $34.60 | $33.42 | $34.46 | $34.39 | 168,139 |
| 2022-05-31 | $33.24 | $34.56 | $32.88 | $33.75 | $33.68 | 249,991 |
| 2022-05-27 | $30.84 | $34.50 | $30.84 | $33.67 | $33.60 | 315,172 |
| 2022-05-26 | $30.90 | $31.76 | $30.13 | $30.45 | $30.38 | 385,377 |
| 2022-05-25 | $32.22 | $33.92 | $31.49 | $31.68 | $31.61 | 381,268 |
| 2022-05-24 | $32.91 | $33.62 | $31.77 | $32.91 | $32.84 | 210,138 |
| 2022-05-23 | $33.36 | $33.37 | $32.79 | $33.03 | $32.96 | 141,894 |
| 2022-05-20 | $34.29 | $34.29 | $32.34 | $32.81 | $32.74 | 115,118 |
| 2022-05-19 | $33.19 | $34.53 | $33.19 | $34.04 | $33.97 | 179,945 |
| 2022-05-18 | $33.95 | $34.85 | $33.13 | $33.46 | $33.39 | 123,692 |
| 2022-05-17 | $33.75 | $34.81 | $33.39 | $34.51 | $34.44 | 231,001 |
| 2022-05-16 | $33.31 | $33.60 | $32.64 | $33.03 | $32.96 | 122,368 |
| 2022-05-13 | $33.90 | $34.05 | $33.12 | $33.31 | $33.24 | 120,162 |
| 2022-05-12 | $33.21 | $33.47 | $32.46 | $33.40 | $33.33 | 111,379 |
| 2022-05-11 | $33.77 | $34.73 | $32.83 | $33.09 | $33.02 | 86,107 |
| 2022-05-10 | $34.95 | $35.36 | $33.23 | $33.85 | $33.78 | 86,185 |
| 2022-05-09 | $34.21 | $35.82 | $33.85 | $34.43 | $34.36 | 125,628 |
| 2022-05-06 | $35.27 | $35.92 | $34.35 | $34.84 | $34.76 | 84,984 |
| 2022-05-05 | $36.97 | $37.16 | $34.87 | $35.35 | $35.27 | 162,525 |
| 2022-05-04 | $36.51 | $37.38 | $34.70 | $37.35 | $37.20 | 143,885 |
| 2022-05-03 | $35.81 | $36.62 | $35.34 | $36.17 | $36.02 | 86,790 |
| 2022-05-02 | $35.73 | $36.58 | $35.07 | $35.89 | $35.74 | 94,811 |
| 2022-04-29 | $36.02 | $36.49 | $35.39 | $35.45 | $35.30 | 189,443 |
| 2022-04-28 | $36.26 | $36.54 | $35.51 | $36.31 | $36.16 | 77,314 |
| 2022-04-27 | $36.21 | $36.78 | $35.78 | $35.91 | $35.76 | 103,660 |
| 2022-04-26 | $37.41 | $37.76 | $36.16 | $36.32 | $36.17 | 80,459 |
| 2022-04-25 | $37.57 | $37.90 | $36.82 | $37.76 | $37.60 | 144,659 |
| 2022-04-22 | $38.67 | $39.30 | $37.76 | $38.09 | $37.93 | 70,980 |
| 2022-04-21 | $39.85 | $40.57 | $38.67 | $38.94 | $38.78 | 82,280 |
| 2022-04-20 | $39.59 | $40.37 | $39.33 | $39.39 | $39.23 | 109,949 |
| 2022-04-19 | $37.85 | $39.41 | $37.85 | $39.29 | $39.13 | 84,777 |
| 2022-04-18 | $37.80 | $38.35 | $37.55 | $37.80 | $37.64 | 67,938 |
| 2022-04-14 | $38.26 | $38.69 | $37.76 | $37.93 | $37.77 | 66,750 |
| 2022-04-13 | $37.01 | $38.12 | $36.28 | $37.99 | $37.83 | 137,601 |
| 2022-04-12 | $37.56 | $38.04 | $36.78 | $37.01 | $36.86 | 91,095 |
| 2022-04-11 | $37.37 | $38.15 | $37.07 | $37.07 | $36.92 | 94,603 |
| 2022-04-08 | $38.59 | $38.60 | $37.63 | $37.64 | $37.48 | 131,477 |
| 2022-04-07 | $39.57 | $39.61 | $38.20 | $38.45 | $38.29 | 237,163 |
| 2022-04-06 | $40.29 | $40.81 | $39.42 | $39.42 | $39.26 | 111,076 |
| 2022-04-05 | $43.32 | $43.32 | $41.05 | $41.09 | $40.92 | 70,181 |
| 2022-04-04 | $42.07 | $43.45 | $41.82 | $43.25 | $43.07 | 191,100 |
| 2022-04-01 | $42.62 | $42.84 | $41.60 | $42.07 | $41.90 | 118,223 |
| 2022-03-31 | $43.22 | $43.24 | $42.22 | $42.40 | $42.23 | 160,833 |
| 2022-03-30 | $45.36 | $45.36 | $43.16 | $43.27 | $43.09 | 98,510 |
| 2022-03-29 | $44.65 | $45.58 | $44.65 | $45.23 | $45.04 | 146,890 |
| 2022-03-28 | $46.14 | $46.14 | $43.88 | $44.33 | $44.15 | 79,576 |
| 2022-03-25 | $45.52 | $46.54 | $44.95 | $46.51 | $46.32 | 107,249 |
| 2022-03-24 | $45.03 | $45.25 | $44.41 | $45.20 | $45.01 | 56,779 |
| 2022-03-23 | $44.58 | $44.98 | $44.08 | $44.63 | $44.45 | 81,988 |
| 2022-03-22 | $44.03 | $45.20 | $44.03 | $44.97 | $44.78 | 97,309 |
| 2022-03-21 | $43.96 | $44.12 | $42.81 | $43.36 | $43.18 | 124,311 |
| 2022-03-18 | $43.73 | $44.16 | $42.35 | $44.02 | $43.84 | 154,532 |
| 2022-03-17 | $43.09 | $44.09 | $42.87 | $44.05 | $43.87 | 81,468 |
| 2022-03-16 | $42.43 | $43.37 | $41.64 | $43.30 | $43.12 | 85,871 |
| 2022-03-15 | $41.96 | $42.64 | $41.55 | $42.00 | $41.83 | 107,715 |
| 2022-03-14 | $42.80 | $42.94 | $41.80 | $42.01 | $41.84 | 60,920 |
| 2022-03-11 | $43.19 | $43.56 | $42.31 | $42.47 | $42.29 | 66,376 |
| 2022-03-10 | $42.72 | $43.06 | $42.03 | $42.93 | $42.75 | 81,333 |
| 2022-03-09 | $44.23 | $44.43 | $43.35 | $43.49 | $43.31 | 122,103 |
| 2022-03-08 | $43.41 | $44.53 | $42.83 | $43.39 | $43.21 | 93,521 |
| 2022-03-07 | $44.71 | $44.71 | $42.87 | $43.04 | $42.86 | 90,321 |
| 2022-03-04 | $46.22 | $46.70 | $44.29 | $44.69 | $44.51 | 119,297 |
| 2022-03-03 | $46.51 | $47.18 | $45.82 | $46.75 | $46.56 | 183,581 |
| 2022-03-02 | $44.97 | $46.10 | $44.24 | $45.85 | $45.66 | 110,192 |
| 2022-03-01 | $45.45 | $46.10 | $43.77 | $44.50 | $44.32 | 259,615 |
| 2022-02-28 | $44.71 | $45.80 | $44.71 | $45.64 | $45.45 | 168,502 |
| 2022-02-25 | $43.53 | $45.51 | $42.82 | $44.99 | $44.80 | 171,274 |
| 2022-02-24 | $43.30 | $43.60 | $42.59 | $43.52 | $43.34 | 113,850 |
| 2022-02-23 | $44.78 | $44.99 | $43.94 | $44.01 | $43.83 | 124,429 |
| 2022-02-22 | $44.26 | $44.88 | $43.98 | $44.43 | $44.25 | 107,138 |
| 2022-02-18 | $44.85 | $45.44 | $44.10 | $44.16 | $43.98 | 70,508 |
| 2022-02-17 | $44.97 | $45.47 | $44.70 | $44.99 | $44.80 | 50,201 |
| 2022-02-16 | $44.78 | $45.76 | $44.75 | $45.43 | $45.24 | 96,193 |
| 2022-02-15 | $44.75 | $45.66 | $44.66 | $44.74 | $44.56 | 109,888 |
| 2022-02-14 | $44.39 | $45.26 | $43.71 | $44.39 | $44.21 | 110,660 |
| 2022-02-11 | $44.44 | $45.05 | $43.84 | $44.29 | $44.11 | 74,970 |
| 2022-02-10 | $45.05 | $45.80 | $44.16 | $44.44 | $44.26 | 109,804 |
| 2022-02-09 | $46.15 | $46.59 | $45.51 | $45.65 | $45.40 | 97,170 |
| 2022-02-08 | $44.26 | $46.19 | $43.65 | $46.15 | $45.90 | 153,705 |
| 2022-02-07 | $44.10 | $45.66 | $43.79 | $44.18 | $43.94 | 83,583 |
| 2022-02-04 | $43.66 | $44.26 | $42.51 | $44.13 | $43.89 | 157,975 |
| 2022-02-03 | $43.58 | $44.23 | $43.32 | $43.62 | $43.38 | 88,760 |
| 2022-02-02 | $43.81 | $44.86 | $43.08 | $43.89 | $43.65 | 91,961 |
| 2022-02-01 | $43.18 | $44.19 | $42.97 | $44.04 | $43.80 | 133,303 |
| 2022-01-31 | $42.64 | $43.57 | $42.14 | $43.28 | $43.04 | 185,547 |
| 2022-01-28 | $42.99 | $43.29 | $41.01 | $43.07 | $42.83 | 132,582 |
| 2022-01-27 | $48.18 | $48.78 | $42.52 | $42.84 | $42.61 | 186,816 |
| 2022-01-26 | $46.43 | $47.67 | $44.78 | $45.10 | $44.85 | 133,913 |
| 2022-01-25 | $46.10 | $46.78 | $44.58 | $46.23 | $45.98 | 141,122 |
| 2022-01-24 | $46.28 | $46.77 | $45.27 | $46.50 | $46.25 | 149,735 |
| 2022-01-21 | $46.56 | $47.21 | $46.15 | $46.70 | $46.44 | 184,120 |
| 2022-01-20 | $48.08 | $48.82 | $46.66 | $47.00 | $46.74 | 152,858 |
| 2022-01-19 | $48.29 | $48.71 | $47.40 | $47.93 | $47.67 | 97,859 |
| 2022-01-18 | $49.10 | $49.55 | $47.73 | $48.31 | $48.05 | 79,087 |
| 2022-01-14 | $48.44 | $49.60 | $48.29 | $49.53 | $49.26 | 76,322 |
| 2022-01-13 | $49.20 | $49.62 | $48.64 | $48.86 | $48.59 | 86,336 |
| 2022-01-12 | $48.89 | $49.25 | $48.23 | $49.05 | $48.78 | 105,498 |
| 2022-01-11 | $48.36 | $49.11 | $47.48 | $48.76 | $48.49 | 92,883 |
| 2022-01-10 | $48.76 | $48.80 | $47.60 | $48.14 | $47.88 | 146,355 |
| 2022-01-07 | $49.26 | $49.87 | $48.61 | $49.00 | $48.73 | 151,803 |
| 2022-01-06 | $48.64 | $50.18 | $48.63 | $49.49 | $49.22 | 134,809 |
| 2022-01-05 | $48.16 | $49.19 | $48.06 | $48.56 | $48.29 | 214,773 |
| 2022-01-04 | $46.50 | $48.23 | $46.50 | $47.97 | $47.71 | 66,138 |
| 2022-01-03 | $46.26 | $47.40 | $46.01 | $46.27 | $46.02 | 57,562 |
| 2021-12-31 | $45.85 | $46.64 | $45.85 | $46.26 | $46.01 | 43,408 |
| 2021-12-30 | $45.81 | $46.56 | $45.07 | $46.13 | $45.88 | 63,582 |
| 2021-12-29 | $45.87 | $46.35 | $44.98 | $45.84 | $45.59 | 53,919 |
| 2021-12-28 | $45.54 | $46.31 | $45.28 | $45.70 | $45.45 | 51,623 |
| 2021-12-27 | $45.31 | $45.82 | $44.41 | $45.53 | $45.28 | 53,055 |
| 2021-12-23 | $45.14 | $45.71 | $44.55 | $45.32 | $45.07 | 47,174 |
| 2021-12-22 | $44.49 | $45.20 | $44.49 | $44.75 | $44.51 | 61,616 |
| 2021-12-21 | $43.10 | $44.80 | $42.64 | $44.43 | $44.19 | 95,300 |
| 2021-12-20 | $43.70 | $43.70 | $41.75 | $42.75 | $42.52 | 123,719 |
| 2021-12-17 | $43.75 | $44.92 | $43.30 | $44.17 | $43.93 | 199,126 |
| 2021-12-16 | $45.56 | $46.12 | $43.90 | $44.20 | $43.96 | 99,390 |
| 2021-12-15 | $44.86 | $45.00 | $43.66 | $44.89 | $44.64 | 96,083 |
| 2021-12-14 | $45.35 | $46.12 | $44.53 | $44.63 | $44.39 | 97,545 |
| 2021-12-13 | $46.02 | $46.37 | $45.26 | $45.36 | $45.11 | 70,470 |
| 2021-12-10 | $47.43 | $47.43 | $46.01 | $46.31 | $46.06 | 61,109 |
| 2021-12-09 | $46.89 | $47.19 | $46.80 | $46.89 | $46.63 | 69,308 |
| 2021-12-08 | $46.95 | $47.35 | $46.23 | $47.26 | $47.00 | 51,598 |
| 2021-12-07 | $47.14 | $47.50 | $46.76 | $46.89 | $46.63 | 73,378 |
| 2021-12-06 | $45.27 | $46.26 | $45.07 | $45.99 | $45.74 | 100,871 |
| 2021-12-03 | $45.00 | $45.87 | $43.55 | $44.57 | $44.33 | 85,839 |
| 2021-12-02 | $43.80 | $45.05 | $42.99 | $44.88 | $44.63 | 76,536 |
| 2021-12-01 | $45.62 | $45.87 | $43.19 | $43.28 | $43.04 | 140,458 |
| 2021-11-30 | $45.75 | $45.81 | $44.10 | $44.42 | $44.18 | 107,309 |
| 2021-11-29 | $48.42 | $48.42 | $46.33 | $46.43 | $46.18 | 76,448 |
| 2021-11-26 | $48.76 | $49.26 | $46.50 | $47.64 | $47.38 | 63,939 |
| 2021-11-24 | $50.18 | $50.73 | $49.77 | $50.46 | $50.18 | 54,979 |
| 2021-11-23 | $50.38 | $51.08 | $50.28 | $50.73 | $50.45 | 68,415 |
| 2021-11-22 | $49.49 | $50.91 | $49.27 | $50.55 | $50.27 | 91,785 |
| 2021-11-19 | $49.02 | $49.73 | $48.98 | $49.19 | $48.92 | 72,704 |
| 2021-11-18 | $50.47 | $50.47 | $49.49 | $49.59 | $49.32 | 111,570 |
| 2021-11-17 | $50.93 | $50.93 | $49.97 | $50.44 | $50.16 | 71,902 |
| 2021-11-16 | $51.75 | $51.92 | $50.93 | $51.22 | $50.94 | 100,076 |
| 2021-11-15 | $52.40 | $52.55 | $51.34 | $51.75 | $51.47 | 60,593 |
| 2021-11-12 | $52.27 | $52.59 | $51.24 | $52.06 | $51.78 | 62,211 |
| 2021-11-11 | $52.34 | $52.64 | $51.50 | $52.40 | $52.11 | 82,840 |
| 2021-11-10 | $52.50 | $53.13 | $52.22 | $52.31 | $52.02 | 85,214 |
| 2021-11-09 | $52.50 | $53.42 | $51.70 | $52.57 | $52.28 | 93,507 |
| 2021-11-08 | $53.88 | $54.20 | $52.56 | $52.83 | $52.54 | 99,698 |
| 2021-11-05 | $51.44 | $53.34 | $51.44 | $53.25 | $52.96 | 162,221 |
| 2021-11-04 | $50.40 | $51.12 | $49.91 | $51.07 | $50.79 | 106,704 |
| 2021-11-03 | $48.43 | $50.50 | $48.40 | $49.98 | $49.65 | 125,524 |
| 2021-11-02 | $46.84 | $48.91 | $46.56 | $48.68 | $48.36 | 237,613 |
| 2021-11-01 | $47.19 | $47.46 | $45.65 | $46.73 | $46.42 | 240,578 |
| 2021-10-29 | $48.51 | $48.51 | $46.98 | $47.27 | $46.96 | 326,053 |
| 2021-10-28 | $45.92 | $49.20 | $43.68 | $48.86 | $48.54 | 364,113 |
| 2021-10-27 | $48.95 | $49.18 | $48.19 | $48.43 | $48.11 | 92,892 |
| 2021-10-26 | $49.41 | $49.88 | $49.10 | $49.16 | $48.83 | 86,597 |
| 2021-10-25 | $49.33 | $49.46 | $48.79 | $49.42 | $49.09 | 123,277 |
| 2021-10-22 | $49.79 | $50.27 | $49.19 | $49.38 | $49.05 | 94,943 |
| 2021-10-21 | $49.78 | $49.93 | $49.23 | $49.82 | $49.49 | 85,199 |
| 2021-10-20 | $49.33 | $50.22 | $48.76 | $50.00 | $49.67 | 92,828 |
| 2021-10-19 | $49.85 | $49.98 | $49.12 | $49.44 | $49.11 | 73,214 |
| 2021-10-18 | $50.00 | $50.34 | $49.36 | $49.64 | $49.31 | 186,347 |
| 2021-10-15 | $51.49 | $51.56 | $50.09 | $50.27 | $49.94 | 114,668 |
| 2021-10-14 | $49.41 | $50.75 | $49.06 | $50.65 | $50.31 | 100,633 |
| 2021-10-13 | $50.94 | $50.96 | $48.51 | $48.84 | $48.52 | 70,491 |
| 2021-10-12 | $48.65 | $52.91 | $48.61 | $51.04 | $50.70 | 469,102 |
| 2021-10-11 | $50.94 | $50.94 | $48.80 | $49.01 | $48.68 | 147,995 |
| 2021-10-08 | $50.11 | $51.31 | $49.40 | $50.67 | $50.33 | 255,349 |
| 2021-10-07 | $49.10 | $50.39 | $48.34 | $49.88 | $49.55 | 150,516 |
| 2021-10-06 | $49.38 | $49.45 | $48.29 | $48.61 | $48.29 | 97,217 |
| 2021-10-05 | $49.59 | $50.05 | $48.61 | $49.69 | $49.36 | 112,751 |
| 2021-10-04 | $48.41 | $49.55 | $48.19 | $49.38 | $49.05 | 129,083 |
| 2021-10-01 | $48.53 | $48.89 | $46.70 | $48.25 | $47.93 | 183,222 |
| 2021-09-30 | $49.62 | $49.73 | $48.20 | $48.35 | $48.03 | 228,447 |
| 2021-09-29 | $47.61 | $49.34 | $47.61 | $49.17 | $48.84 | 175,331 |
| 2021-09-28 | $48.24 | $48.44 | $47.41 | $48.00 | $47.68 | 147,139 |
| 2021-09-27 | $46.21 | $48.71 | $45.89 | $48.08 | $47.76 | 201,306 |
| 2021-09-24 | $45.02 | $46.12 | $44.94 | $45.84 | $45.54 | 125,236 |
| 2021-09-23 | $43.14 | $45.23 | $43.03 | $45.15 | $44.85 | 144,224 |
| 2021-09-22 | $43.64 | $45.28 | $42.72 | $42.74 | $42.46 | 132,430 |
| 2021-09-21 | $43.58 | $44.15 | $41.87 | $43.23 | $42.94 | 119,270 |
| 2021-09-20 | $43.62 | $45.37 | $42.68 | $43.28 | $42.99 | 199,383 |
| 2021-09-17 | $43.56 | $45.02 | $43.33 | $44.62 | $44.32 | 310,115 |
| 2021-09-16 | $43.95 | $44.05 | $43.43 | $43.65 | $43.36 | 122,547 |
| 2021-09-15 | $43.17 | $44.04 | $42.78 | $44.00 | $43.71 | 118,040 |
| 2021-09-14 | $43.94 | $43.94 | $43.02 | $43.13 | $42.84 | 94,894 |
| 2021-09-13 | $44.06 | $44.19 | $43.13 | $43.66 | $43.37 | 48,316 |
| 2021-09-10 | $44.94 | $44.94 | $43.56 | $43.68 | $43.39 | 44,622 |
| 2021-09-09 | $44.81 | $45.49 | $44.04 | $44.54 | $44.24 | 84,751 |
| 2021-09-08 | $45.16 | $45.31 | $44.69 | $44.91 | $44.61 | 59,529 |
| 2021-09-07 | $44.91 | $45.51 | $44.91 | $45.27 | $44.97 | 49,387 |
| 2021-09-03 | $45.46 | $45.46 | $44.39 | $45.01 | $44.71 | 75,128 |
| 2021-09-02 | $46.31 | $46.34 | $45.52 | $45.61 | $45.31 | 84,043 |
| 2021-09-01 | $46.15 | $46.42 | $45.66 | $46.24 | $45.93 | 93,459 |
| 2021-08-31 | $46.25 | $46.33 | $45.90 | $46.05 | $45.74 | 88,962 |
| 2021-08-30 | $46.33 | $46.96 | $45.82 | $46.11 | $45.80 | 97,451 |
| 2021-08-27 | $44.53 | $46.25 | $44.53 | $46.00 | $45.69 | 68,074 |
| 2021-08-26 | $44.02 | $45.16 | $43.99 | $44.53 | $44.23 | 89,063 |
| 2021-08-25 | $43.93 | $44.14 | $43.27 | $43.90 | $43.61 | 454,895 |
| 2021-08-24 | $43.37 | $44.13 | $43.00 | $44.05 | $43.76 | 58,342 |
| 2021-08-23 | $43.52 | $43.61 | $43.13 | $43.37 | $43.08 | 66,171 |
| 2021-08-20 | $42.17 | $43.16 | $41.91 | $43.11 | $42.82 | 127,274 |
| 2021-08-19 | $42.41 | $42.56 | $41.22 | $42.48 | $42.20 | 166,130 |
| 2021-08-18 | $43.50 | $43.97 | $42.86 | $42.96 | $42.67 | 71,669 |
| 2021-08-17 | $44.15 | $44.15 | $42.95 | $43.58 | $43.29 | 93,342 |
| 2021-08-16 | $45.03 | $45.36 | $43.97 | $44.60 | $44.30 | 65,631 |
| 2021-08-13 | $45.81 | $45.81 | $45.01 | $45.36 | $45.06 | 68,401 |
| 2021-08-12 | $46.89 | $47.23 | $45.70 | $45.87 | $45.57 | 95,605 |
| 2021-08-11 | $46.00 | $46.79 | $45.26 | $46.73 | $46.42 | 160,478 |
| 2021-08-10 | $44.44 | $45.27 | $44.02 | $45.22 | $44.92 | 76,473 |
| 2021-08-09 | $44.75 | $45.13 | $44.15 | $44.32 | $44.03 | 77,214 |
| 2021-08-06 | $45.68 | $45.83 | $44.04 | $45.28 | $44.98 | 72,321 |
| 2021-08-05 | $44.84 | $45.53 | $44.76 | $45.16 | $44.86 | 56,885 |
| 2021-08-04 | $44.35 | $44.89 | $44.32 | $44.66 | $44.30 | 126,152 |
| 2021-08-03 | $45.25 | $45.42 | $44.22 | $45.23 | $44.87 | 166,491 |
| 2021-08-02 | $45.91 | $46.77 | $45.24 | $45.24 | $44.88 | 171,085 |
| 2021-07-30 | $46.36 | $47.28 | $46.07 | $46.40 | $46.03 | 216,858 |
| 2021-07-29 | $45.85 | $47.33 | $45.67 | $46.25 | $45.88 | 144,047 |
| 2021-07-28 | $45.42 | $46.09 | $44.81 | $45.85 | $45.49 | 91,904 |
| 2021-07-27 | $45.05 | $45.80 | $44.86 | $45.40 | $45.04 | 141,549 |
| 2021-07-26 | $44.83 | $45.57 | $44.66 | $45.34 | $44.98 | 155,779 |
| 2021-07-23 | $44.53 | $44.87 | $43.98 | $44.55 | $44.20 | 68,103 |
| 2021-07-22 | $45.23 | $45.23 | $43.99 | $44.19 | $43.84 | 100,640 |
| 2021-07-21 | $45.06 | $46.08 | $44.59 | $45.45 | $45.09 | 84,931 |
| 2021-07-20 | $43.45 | $45.33 | $43.45 | $44.66 | $44.30 | 167,377 |
| 2021-07-19 | $44.35 | $44.59 | $42.99 | $43.79 | $43.44 | 122,953 |
| 2021-07-16 | $45.33 | $46.12 | $45.26 | $45.29 | $44.93 | 71,686 |
| 2021-07-15 | $45.29 | $46.05 | $45.29 | $45.68 | $45.32 | 66,041 |
| 2021-07-14 | $46.37 | $46.69 | $45.48 | $45.75 | $45.39 | 56,578 |
| 2021-07-13 | $46.51 | $46.94 | $45.66 | $46.06 | $45.69 | 87,819 |
| 2021-07-12 | $46.49 | $47.16 | $46.47 | $46.89 | $46.52 | 71,868 |
| 2021-07-09 | $46.17 | $47.19 | $46.17 | $46.86 | $46.49 | 55,422 |
| 2021-07-08 | $46.16 | $46.62 | $45.29 | $45.63 | $45.27 | 80,146 |
| 2021-07-07 | $47.10 | $47.75 | $46.58 | $46.95 | $46.58 | 94,006 |
| 2021-07-06 | $47.98 | $47.98 | $46.69 | $47.29 | $46.91 | 66,066 |
| 2021-07-02 | $48.40 | $48.40 | $47.67 | $47.98 | $47.60 | 83,253 |
| 2021-07-01 | $48.72 | $48.94 | $48.14 | $48.39 | $48.01 | 127,329 |
| 2021-06-30 | $46.95 | $48.49 | $46.95 | $48.24 | $47.86 | 140,523 |
| 2021-06-29 | $47.73 | $48.25 | $47.38 | $47.43 | $47.05 | 85,155 |
| 2021-06-28 | $47.96 | $47.97 | $46.59 | $47.65 | $47.27 | 213,191 |
| 2021-06-25 | $48.68 | $49.04 | $47.75 | $47.96 | $47.58 | 640,042 |
| 2021-06-24 | $47.23 | $48.44 | $47.00 | $48.40 | $48.02 | 128,287 |
| 2021-06-23 | $47.29 | $47.66 | $46.66 | $47.15 | $46.78 | 202,564 |
| 2021-06-22 | $47.24 | $47.53 | $46.39 | $47.09 | $46.72 | 201,864 |
| 2021-06-21 | $46.44 | $48.01 | $45.56 | $47.54 | $47.16 | 164,279 |
| 2021-06-18 | $45.85 | $47.46 | $45.85 | $45.98 | $45.61 | 337,414 |
| 2021-06-17 | $48.95 | $49.31 | $47.00 | $47.73 | $47.35 | 158,927 |
| 2021-06-16 | $49.19 | $49.19 | $48.36 | $49.00 | $48.61 | 164,157 |
| 2021-06-15 | $49.27 | $49.62 | $48.67 | $49.37 | $48.98 | 131,125 |
| 2021-06-14 | $49.55 | $50.06 | $48.66 | $48.97 | $48.58 | 91,154 |
| 2021-06-11 | $50.00 | $50.69 | $48.62 | $49.50 | $49.11 | 83,791 |
| 2021-06-10 | $50.44 | $51.13 | $49.40 | $49.49 | $49.10 | 176,220 |
| 2021-06-09 | $51.02 | $51.02 | $50.16 | $50.27 | $49.87 | 98,859 |
| 2021-06-08 | $51.51 | $52.25 | $51.00 | $51.09 | $50.68 | 146,408 |
| 2021-06-07 | $51.03 | $51.62 | $50.60 | $51.40 | $50.99 | 114,161 |
| 2021-06-04 | $50.95 | $50.95 | $50.16 | $50.90 | $50.50 | 103,048 |
| 2021-06-03 | $50.85 | $50.99 | $50.40 | $50.78 | $50.38 | 77,021 |
| 2021-06-02 | $52.00 | $52.00 | $50.87 | $50.90 | $50.50 | 102,471 |
| 2021-06-01 | $50.74 | $51.98 | $50.55 | $51.95 | $51.54 | 143,022 |
| 2021-05-28 | $51.44 | $51.62 | $49.82 | $50.70 | $50.30 | 149,481 |
| 2021-05-27 | $51.84 | $52.52 | $51.17 | $51.38 | $50.97 | 276,923 |
| 2021-05-26 | $50.75 | $52.03 | $49.01 | $51.87 | $51.46 | 334,766 |
| 2021-05-25 | $52.77 | $53.20 | $51.25 | $51.36 | $50.95 | 226,445 |
| 2021-05-24 | $52.54 | $52.97 | $51.97 | $52.46 | $52.04 | 106,223 |
| 2021-05-21 | $52.02 | $52.79 | $51.61 | $52.43 | $52.01 | 128,046 |
| 2021-05-20 | $52.32 | $53.12 | $50.69 | $51.44 | $51.03 | 177,508 |
| 2021-05-19 | $51.79 | $52.57 | $50.13 | $51.71 | $51.30 | 387,495 |
| 2021-05-18 | $53.78 | $54.24 | $52.45 | $52.50 | $52.08 | 221,110 |
| 2021-05-17 | $55.18 | $55.18 | $53.33 | $53.78 | $53.35 | 203,891 |
| 2021-05-14 | $54.00 | $55.57 | $52.13 | $55.17 | $54.73 | 218,968 |
| 2021-05-13 | $51.28 | $53.93 | $51.28 | $53.71 | $53.28 | 194,547 |
| 2021-05-12 | $51.04 | $51.62 | $50.57 | $51.00 | $50.59 | 263,338 |
| 2021-05-11 | $50.31 | $51.44 | $50.13 | $51.44 | $51.03 | 119,428 |
| 2021-05-10 | $52.38 | $53.20 | $51.76 | $51.85 | $51.44 | 147,936 |
| 2021-05-07 | $51.40 | $52.48 | $51.05 | $52.38 | $51.96 | 263,250 |
| 2021-05-06 | $50.78 | $51.45 | $50.00 | $51.45 | $51.04 | 453,008 |
| 2021-05-05 | $51.24 | $51.56 | $50.69 | $50.88 | $50.48 | 234,239 |
| 2021-05-04 | $50.48 | $51.36 | $49.33 | $50.78 | $50.38 | 262,351 |
| 2021-05-03 | $50.28 | $51.51 | $49.34 | $50.54 | $50.14 | 577,648 |
| 2021-04-30 | $49.50 | $50.66 | $48.45 | $49.51 | $49.12 | 1,219,410 |
| 2021-04-29 | $49.16 | $50.30 | $48.04 | $49.62 | $49.17 | 633,660 |
| 2021-04-28 | $53.27 | $54.38 | $53.07 | $53.97 | $53.48 | 79,246 |
| 2021-04-27 | $53.90 | $54.32 | $53.38 | $53.62 | $53.13 | 60,683 |
| 2021-04-26 | $54.33 | $54.45 | $53.35 | $53.57 | $53.08 | 78,746 |
| 2021-04-23 | $52.99 | $54.32 | $52.94 | $53.90 | $53.41 | 123,199 |
| 2021-04-22 | $52.59 | $53.36 | $52.05 | $52.74 | $52.26 | 115,482 |
| 2021-04-21 | $51.75 | $53.02 | $51.28 | $52.08 | $51.60 | 196,676 |
| 2021-04-20 | $53.33 | $53.57 | $51.82 | $52.51 | $52.03 | 67,777 |
| 2021-04-19 | $53.90 | $54.31 | $52.47 | $53.47 | $52.98 | 83,668 |
| 2021-04-16 | $54.49 | $54.98 | $54.07 | $54.18 | $53.68 | 72,976 |
| 2021-04-15 | $53.13 | $54.16 | $52.54 | $53.88 | $53.39 | 71,298 |
| 2021-04-14 | $52.20 | $53.51 | $52.20 | $52.82 | $52.34 | 53,866 |
| 2021-04-13 | $53.96 | $54.07 | $52.23 | $52.25 | $51.77 | 56,434 |
| 2021-04-12 | $53.50 | $54.11 | $53.21 | $54.03 | $53.54 | 51,572 |
| 2021-04-09 | $52.33 | $53.62 | $52.28 | $53.21 | $52.72 | 62,770 |
| 2021-04-08 | $52.29 | $54.08 | $51.13 | $52.64 | $52.16 | 82,885 |
| 2021-04-07 | $53.10 | $53.73 | $51.68 | $51.95 | $51.47 | 82,023 |
| 2021-04-06 | $53.75 | $54.68 | $53.10 | $53.27 | $52.78 | 62,159 |
| 2021-04-05 | $54.74 | $54.74 | $52.98 | $53.65 | $53.16 | 114,702 |
| 2021-04-01 | $53.76 | $54.25 | $53.00 | $53.68 | $53.19 | 118,031 |
| 2021-03-31 | $53.65 | $56.32 | $51.03 | $52.76 | $52.28 | 223,443 |
| 2021-03-30 | $50.40 | $51.50 | $50.20 | $51.12 | $50.65 | 77,511 |
| 2021-03-29 | $51.67 | $53.34 | $50.36 | $50.44 | $49.98 | 73,016 |
| 2021-03-26 | $50.97 | $52.16 | $50.69 | $52.16 | $51.68 | 121,021 |
| 2021-03-25 | $49.56 | $50.84 | $47.21 | $50.70 | $50.24 | 106,529 |
| 2021-03-24 | $50.80 | $52.36 | $50.01 | $50.02 | $49.56 | 122,934 |
| 2021-03-23 | $52.13 | $52.64 | $49.93 | $50.41 | $49.95 | 132,582 |
| 2021-03-22 | $53.17 | $53.76 | $51.84 | $52.80 | $52.32 | 124,411 |
| 2021-03-19 | $53.48 | $53.48 | $51.61 | $52.80 | $52.32 | 205,381 |
| 2021-03-18 | $54.15 | $55.54 | $53.00 | $53.60 | $53.11 | 91,539 |
| 2021-03-17 | $53.58 | $54.53 | $53.58 | $54.31 | $53.81 | 77,959 |
| 2021-03-16 | $54.17 | $54.54 | $53.57 | $53.63 | $53.14 | 84,379 |
| 2021-03-15 | $54.18 | $54.64 | $53.02 | $54.22 | $53.72 | 89,697 |
| 2021-03-12 | $53.00 | $57.06 | $52.97 | $53.73 | $53.24 | 156,984 |
| 2021-03-11 | $54.10 | $55.51 | $52.71 | $53.00 | $52.51 | 114,259 |
| 2021-03-10 | $53.18 | $54.20 | $53.04 | $53.49 | $53.00 | 90,759 |
| 2021-03-09 | $53.42 | $54.09 | $52.42 | $52.97 | $52.49 | 142,679 |
| 2021-03-08 | $54.26 | $54.81 | $52.55 | $52.63 | $52.15 | 148,236 |
| 2021-03-05 | $52.80 | $53.65 | $51.20 | $53.12 | $52.63 | 177,807 |
| 2021-03-04 | $51.65 | $52.52 | $50.81 | $51.45 | $50.98 | 142,294 |
| 2021-03-03 | $52.46 | $54.26 | $51.52 | $51.65 | $51.18 | 101,744 |
| 2021-03-02 | $53.30 | $54.65 | $51.63 | $51.93 | $51.45 | 124,666 |
| 2021-03-01 | $51.27 | $52.49 | $51.06 | $52.26 | $51.78 | 93,908 |
| 2021-02-26 | $50.73 | $51.72 | $49.23 | $50.34 | $49.88 | 149,666 |
| 2021-02-25 | $50.02 | $52.90 | $49.24 | $49.40 | $48.95 | 218,617 |
| 2021-02-24 | $49.34 | $50.95 | $49.08 | $50.18 | $49.72 | 72,374 |
| 2021-02-23 | $48.93 | $49.72 | $47.72 | $49.02 | $48.57 | 97,931 |
| 2021-02-22 | $47.62 | $49.18 | $47.62 | $48.93 | $48.48 | 93,379 |
| 2021-02-19 | $47.38 | $48.47 | $47.10 | $47.96 | $47.52 | 55,698 |
| 2021-02-18 | $47.44 | $47.88 | $46.64 | $47.10 | $46.67 | 70,464 |
| 2021-02-17 | $47.05 | $48.09 | $46.69 | $47.67 | $47.23 | 111,758 |
| 2021-02-16 | $47.74 | $48.29 | $47.24 | $47.47 | $47.04 | 50,386 |
| 2021-02-12 | $47.51 | $47.84 | $47.16 | $47.70 | $47.26 | 68,738 |
| 2021-02-11 | $48.26 | $48.45 | $47.25 | $47.82 | $47.38 | 141,502 |
| 2021-02-10 | $48.99 | $48.99 | $47.45 | $48.10 | $47.66 | 85,159 |
| 2021-02-09 | $49.00 | $49.00 | $47.59 | $48.69 | $48.24 | 68,307 |
| 2021-02-08 | $47.25 | $49.00 | $46.50 | $49.00 | $48.55 | 87,444 |
| 2021-02-05 | $46.47 | $47.82 | $45.71 | $46.87 | $46.44 | 99,537 |
| 2021-02-04 | $46.73 | $46.96 | $45.34 | $46.10 | $45.68 | 162,314 |
| 2021-02-03 | $46.40 | $46.80 | $45.41 | $46.40 | $45.92 | 78,002 |
| 2021-02-02 | $46.20 | $46.77 | $45.46 | $46.55 | $46.06 | 99,719 |
| 2021-02-01 | $43.92 | $45.96 | $43.92 | $45.44 | $44.97 | 124,442 |
| 2021-01-29 | $42.23 | $43.93 | $41.41 | $43.19 | $42.74 | 148,944 |
| 2021-01-28 | $44.23 | $44.23 | $39.80 | $41.34 | $40.91 | 127,748 |
| 2021-01-27 | $42.01 | $42.18 | $39.62 | $40.65 | $40.23 | 190,397 |
| 2021-01-26 | $42.40 | $42.40 | $41.67 | $42.27 | $41.83 | 48,477 |
| 2021-01-25 | $43.33 | $43.33 | $41.43 | $41.91 | $41.47 | 104,048 |
| 2021-01-22 | $43.00 | $43.42 | $42.45 | $43.29 | $42.84 | 111,150 |
| 2021-01-21 | $43.76 | $43.76 | $42.42 | $43.11 | $42.66 | 102,831 |
| 2021-01-20 | $41.84 | $43.82 | $41.84 | $43.42 | $42.97 | 153,697 |
| 2021-01-19 | $41.08 | $41.88 | $40.22 | $41.76 | $41.32 | 90,246 |
| 2021-01-15 | $40.73 | $41.26 | $39.53 | $40.48 | $40.06 | 64,225 |
| 2021-01-14 | $41.94 | $42.98 | $40.08 | $41.25 | $40.82 | 77,581 |
| 2021-01-13 | $42.55 | $43.20 | $41.08 | $41.56 | $41.13 | 43,517 |
| 2021-01-12 | $42.28 | $43.06 | $41.85 | $42.69 | $42.24 | 61,151 |
| 2021-01-11 | $41.58 | $42.76 | $38.65 | $42.20 | $41.76 | 45,159 |
| 2021-01-08 | $42.82 | $42.82 | $41.23 | $42.21 | $41.77 | 62,692 |
| 2021-01-07 | $42.54 | $43.03 | $41.08 | $42.76 | $42.31 | 39,580 |
| 2021-01-06 | $40.11 | $42.77 | $40.11 | $42.30 | $41.86 | 83,785 |
| 2021-01-05 | $38.72 | $39.59 | $38.63 | $39.26 | $38.85 | 75,662 |
| 2021-01-04 | $38.89 | $39.25 | $37.76 | $38.68 | $38.28 | 65,893 |
| 2020-12-31 | $39.47 | $40.08 | $38.37 | $38.44 | $38.04 | 79,041 |
| 2020-12-30 | $38.78 | $40.24 | $38.41 | $39.38 | $38.97 | 46,586 |
| 2020-12-29 | $40.09 | $40.09 | $38.09 | $38.65 | $38.25 | 60,444 |
| 2020-12-28 | $40.17 | $40.29 | $39.62 | $39.80 | $39.38 | 32,304 |
| 2020-12-24 | $39.90 | $40.36 | $39.48 | $39.57 | $39.16 | 13,634 |
| 2020-12-23 | $39.34 | $39.97 | $37.34 | $39.67 | $39.26 | 95,354 |
| 2020-12-22 | $38.90 | $39.22 | $38.66 | $38.95 | $38.54 | 60,023 |
| 2020-12-21 | $40.07 | $40.48 | $38.28 | $38.89 | $38.48 | 81,434 |
| 2020-12-18 | $42.00 | $42.28 | $40.17 | $40.67 | $40.25 | 204,385 |
| 2020-12-17 | $41.78 | $43.30 | $41.78 | $42.40 | $41.96 | 89,867 |
| 2020-12-16 | $42.24 | $42.65 | $42.10 | $42.29 | $41.85 | 80,089 |
| 2020-12-15 | $40.85 | $42.52 | $40.50 | $42.19 | $41.75 | 96,912 |
| 2020-12-14 | $40.83 | $41.17 | $40.34 | $40.48 | $40.06 | 60,997 |
| 2020-12-11 | $40.32 | $40.76 | $39.80 | $40.49 | $40.07 | 54,397 |
| 2020-12-10 | $40.40 | $40.72 | $40.28 | $40.62 | $40.20 | 37,143 |
| 2020-12-09 | $41.04 | $41.60 | $40.17 | $40.88 | $40.45 | 45,961 |
| 2020-12-08 | $39.47 | $40.76 | $39.47 | $40.71 | $40.28 | 74,352 |
| 2020-12-07 | $40.01 | $40.10 | $39.26 | $39.90 | $39.48 | 70,561 |
| 2020-12-04 | $39.73 | $40.38 | $39.23 | $40.10 | $39.68 | 144,464 |
| 2020-12-03 | $38.54 | $39.37 | $38.54 | $39.18 | $38.77 | 60,271 |
| 2020-12-02 | $38.25 | $38.87 | $37.49 | $38.78 | $38.38 | 77,899 |
| 2020-12-01 | $38.44 | $38.85 | $37.07 | $38.43 | $38.03 | 97,034 |
| 2020-11-30 | $37.68 | $38.24 | $37.02 | $37.79 | $37.40 | 126,168 |
| 2020-11-27 | $38.16 | $38.54 | $37.47 | $37.81 | $37.42 | 28,063 |
| 2020-11-25 | $38.34 | $38.49 | $36.77 | $38.25 | $37.85 | 79,288 |
| 2020-11-24 | $37.12 | $38.72 | $37.12 | $38.43 | $38.03 | 80,459 |
| 2020-11-23 | $36.25 | $37.36 | $35.80 | $36.50 | $36.12 | 70,996 |
| 2020-11-20 | $36.48 | $37.50 | $35.50 | $35.99 | $35.61 | 84,897 |
| 2020-11-19 | $37.65 | $37.65 | $36.70 | $37.04 | $36.65 | 52,746 |
| 2020-11-18 | $38.85 | $38.98 | $37.82 | $38.01 | $37.61 | 94,066 |
| 2020-11-17 | $38.31 | $38.50 | $37.52 | $38.47 | $38.07 | 113,835 |
| 2020-11-16 | $37.69 | $38.85 | $37.20 | $38.64 | $38.24 | 92,015 |
| 2020-11-13 | $36.20 | $37.28 | $35.91 | $36.78 | $36.40 | 118,539 |
| 2020-11-12 | $36.88 | $38.74 | $33.92 | $35.86 | $35.49 | 92,115 |
| 2020-11-11 | $38.30 | $38.30 | $36.56 | $37.45 | $37.06 | 67,851 |
| 2020-11-10 | $37.54 | $38.76 | $36.65 | $38.00 | $37.60 | 81,997 |
| 2020-11-09 | $36.84 | $38.95 | $36.36 | $36.93 | $36.54 | 108,871 |
| 2020-11-06 | $34.97 | $35.43 | $34.27 | $34.27 | $33.91 | 37,568 |
| 2020-11-05 | $33.72 | $35.44 | $33.72 | $34.77 | $34.41 | 52,652 |
| 2020-11-04 | $35.20 | $35.26 | $33.50 | $33.79 | $33.38 | 95,048 |
| 2020-11-03 | $35.13 | $36.05 | $34.84 | $35.71 | $35.28 | 102,072 |
| 2020-11-02 | $34.19 | $34.88 | $33.66 | $34.57 | $34.15 | 84,692 |
| 2020-10-30 | $34.44 | $34.97 | $33.14 | $33.89 | $33.48 | 111,609 |
| 2020-10-29 | $34.20 | $36.06 | $34.10 | $34.46 | $34.04 | 87,580 |
| 2020-10-28 | $34.57 | $35.33 | $33.96 | $34.47 | $34.05 | 57,886 |
| 2020-10-27 | $36.58 | $36.76 | $35.16 | $35.33 | $34.90 | 119,935 |
| 2020-10-26 | $37.14 | $37.18 | $36.17 | $36.77 | $36.32 | 115,338 |
| 2020-10-23 | $37.64 | $38.10 | $36.75 | $37.64 | $37.18 | 55,864 |
| 2020-10-22 | $38.05 | $38.05 | $36.80 | $37.52 | $37.06 | 85,403 |
| 2020-10-21 | $37.58 | $38.49 | $37.24 | $38.06 | $37.60 | 146,504 |
| 2020-10-20 | $37.92 | $38.21 | $37.48 | $37.75 | $37.29 | 124,089 |
| 2020-10-19 | $37.50 | $37.93 | $36.66 | $37.45 | $37.00 | 74,431 |
| 2020-10-16 | $36.57 | $37.74 | $36.55 | $37.16 | $36.71 | 61,304 |
| 2020-10-15 | $35.52 | $36.93 | $35.26 | $36.73 | $36.28 | 60,739 |
| 2020-10-14 | $36.49 | $36.95 | $35.66 | $35.70 | $35.27 | 62,313 |
| 2020-10-13 | $37.06 | $37.06 | $36.27 | $36.36 | $35.92 | 48,234 |
| 2020-10-12 | $36.55 | $37.69 | $36.55 | $37.34 | $36.89 | 169,205 |
| 2020-10-09 | $36.50 | $36.98 | $36.01 | $36.70 | $36.25 | 103,871 |
| 2020-10-08 | $36.86 | $37.26 | $36.19 | $36.44 | $36.00 | 105,168 |
| 2020-10-07 | $35.23 | $36.65 | $34.89 | $36.31 | $35.87 | 119,446 |
| 2020-10-06 | $34.88 | $35.92 | $33.91 | $34.52 | $34.10 | 54,574 |
| 2020-10-05 | $33.96 | $35.05 | $33.75 | $34.47 | $34.05 | 89,262 |
| 2020-10-02 | $32.83 | $33.98 | $32.71 | $33.55 | $33.14 | 86,846 |
| 2020-10-01 | $33.21 | $33.86 | $32.77 | $33.45 | $33.04 | 56,453 |
| 2020-09-30 | $33.71 | $34.13 | $32.86 | $33.10 | $32.70 | 53,594 |
| 2020-09-29 | $33.61 | $33.66 | $33.10 | $33.53 | $33.12 | 56,816 |
| 2020-09-28 | $33.46 | $34.18 | $33.29 | $33.52 | $33.11 | 59,137 |
| 2020-09-25 | $32.30 | $33.22 | $32.30 | $32.92 | $32.52 | 52,170 |
| 2020-09-24 | $32.20 | $33.13 | $31.63 | $32.58 | $32.18 | 79,890 |
| 2020-09-23 | $34.05 | $34.81 | $31.95 | $32.06 | $31.67 | 265,017 |
| 2020-09-22 | $33.54 | $34.12 | $33.21 | $34.02 | $33.61 | 47,744 |
| 2020-09-21 | $34.96 | $34.96 | $32.98 | $33.38 | $32.97 | 74,799 |
| 2020-09-18 | $36.26 | $37.76 | $35.15 | $35.77 | $35.34 | 220,286 |
| 2020-09-17 | $35.71 | $36.15 | $35.21 | $35.86 | $35.42 | 61,083 |
| 2020-09-16 | $35.40 | $36.32 | $35.40 | $36.24 | $35.80 | 56,711 |
| 2020-09-15 | $35.34 | $35.82 | $34.87 | $35.24 | $34.81 | 42,235 |
| 2020-09-14 | $35.01 | $35.59 | $34.97 | $35.32 | $34.89 | 43,289 |
| 2020-09-11 | $34.58 | $35.00 | $34.10 | $34.71 | $34.29 | 65,828 |
| 2020-09-10 | $35.41 | $35.98 | $34.19 | $34.52 | $34.10 | 127,282 |
| 2020-09-09 | $36.72 | $36.79 | $35.21 | $35.41 | $34.98 | 84,094 |
| 2020-09-08 | $36.55 | $36.74 | $35.53 | $36.34 | $35.90 | 61,653 |
| 2020-09-04 | $37.96 | $38.04 | $36.69 | $36.87 | $36.42 | 89,350 |
| 2020-09-03 | $37.23 | $37.71 | $36.36 | $37.51 | $37.05 | 130,577 |
| 2020-09-02 | $37.12 | $37.64 | $36.20 | $37.32 | $36.87 | 70,080 |
| 2020-09-01 | $36.18 | $37.24 | $35.95 | $37.20 | $36.75 | 62,228 |
| 2020-08-31 | $36.65 | $36.92 | $35.80 | $36.38 | $35.93 | 80,742 |
| 2020-08-28 | $36.98 | $37.13 | $36.37 | $36.80 | $36.35 | 61,550 |
| 2020-08-27 | $36.42 | $36.80 | $36.21 | $36.50 | $36.06 | 40,403 |
| 2020-08-26 | $36.49 | $36.49 | $35.79 | $36.16 | $35.72 | 44,208 |
| 2020-08-25 | $37.15 | $37.43 | $36.16 | $36.54 | $36.10 | 43,924 |
| 2020-08-24 | $36.58 | $37.12 | $36.09 | $36.98 | $36.53 | 63,927 |
| 2020-08-21 | $36.15 | $36.53 | $35.63 | $36.16 | $35.72 | 58,758 |
| 2020-08-20 | $36.07 | $36.32 | $35.61 | $36.15 | $35.71 | 46,207 |
| 2020-08-19 | $36.61 | $37.18 | $36.06 | $36.51 | $36.07 | 51,126 |
| 2020-08-18 | $36.78 | $37.29 | $36.09 | $36.64 | $36.19 | 62,467 |
| 2020-08-17 | $37.09 | $37.11 | $36.48 | $36.91 | $36.46 | 44,454 |
| 2020-08-14 | $36.47 | $37.21 | $36.26 | $36.97 | $36.52 | 53,073 |
| 2020-08-13 | $36.85 | $37.22 | $36.47 | $36.77 | $36.32 | 52,660 |
| 2020-08-12 | $37.52 | $37.67 | $36.03 | $37.08 | $36.63 | 85,378 |
| 2020-08-11 | $37.02 | $37.75 | $36.91 | $37.20 | $36.75 | 86,105 |
| 2020-08-10 | $35.55 | $36.75 | $35.44 | $36.45 | $36.01 | 82,872 |
| 2020-08-07 | $34.28 | $35.32 | $34.28 | $35.32 | $34.89 | 89,536 |
| 2020-08-06 | $34.60 | $34.84 | $34.09 | $34.40 | $33.98 | 51,526 |
| 2020-08-05 | $33.59 | $34.71 | $33.55 | $34.62 | $34.14 | 93,023 |
| 2020-08-04 | $33.37 | $34.38 | $33.00 | $33.26 | $32.80 | 62,302 |
| 2020-08-03 | $33.46 | $33.75 | $33.25 | $33.54 | $33.07 | 59,730 |
| 2020-07-31 | $34.05 | $34.05 | $32.08 | $33.13 | $32.67 | 86,872 |
| 2020-07-30 | $34.84 | $34.84 | $32.76 | $33.14 | $32.68 | 95,098 |
| 2020-07-29 | $33.94 | $34.52 | $33.94 | $34.43 | $33.95 | 117,626 |
| 2020-07-28 | $34.16 | $34.80 | $33.73 | $33.76 | $33.29 | 128,004 |
| 2020-07-27 | $33.70 | $34.48 | $33.40 | $34.47 | $33.99 | 111,120 |
| 2020-07-24 | $34.01 | $34.20 | $33.28 | $33.60 | $33.13 | 81,478 |
| 2020-07-23 | $33.54 | $34.08 | $33.51 | $33.97 | $33.50 | 143,946 |
| 2020-07-22 | $33.14 | $33.87 | $33.14 | $33.59 | $33.12 | 314,333 |
| 2020-07-21 | $33.34 | $33.78 | $32.84 | $33.15 | $32.69 | 117,893 |
| 2020-07-20 | $33.75 | $34.06 | $32.58 | $32.77 | $32.32 | 120,766 |
| 2020-07-17 | $34.24 | $34.48 | $33.82 | $34.02 | $33.55 | 89,505 |
| 2020-07-16 | $34.40 | $34.52 | $32.84 | $34.30 | $33.82 | 117,491 |
| 2020-07-15 | $34.20 | $34.76 | $34.01 | $34.45 | $33.97 | 162,748 |
| 2020-07-14 | $32.39 | $33.45 | $31.70 | $33.41 | $32.95 | 137,868 |
| 2020-07-13 | $32.76 | $33.06 | $31.55 | $32.30 | $31.85 | 94,052 |
| 2020-07-10 | $31.65 | $32.29 | $31.58 | $32.24 | $31.79 | 60,767 |
| 2020-07-09 | $32.32 | $32.32 | $31.04 | $31.63 | $31.19 | 159,403 |
| 2020-07-08 | $32.06 | $32.32 | $31.67 | $32.20 | $31.75 | 115,706 |
| 2020-07-07 | $32.10 | $32.69 | $32.00 | $32.19 | $31.74 | 100,739 |
| 2020-07-06 | $33.38 | $33.58 | $32.26 | $32.51 | $32.06 | 79,451 |
| 2020-07-02 | $33.06 | $33.59 | $32.31 | $32.43 | $31.98 | 87,233 |
| 2020-07-01 | $33.18 | $33.81 | $32.52 | $32.58 | $32.13 | 152,098 |
| 2020-06-30 | $32.05 | $33.85 | $31.83 | $33.45 | $32.99 | 160,932 |
| 2020-06-29 | $32.61 | $33.17 | $31.72 | $32.07 | $31.63 | 193,120 |
| 2020-06-26 | $30.53 | $32.24 | $30.37 | $31.96 | $31.52 | 701,102 |
| 2020-06-25 | $29.19 | $30.87 | $29.08 | $30.85 | $30.42 | 105,847 |
| 2020-06-24 | $29.59 | $29.59 | $29.01 | $29.45 | $29.04 | 146,465 |
| 2020-06-23 | $30.25 | $30.54 | $29.70 | $30.13 | $29.71 | 121,328 |
| 2020-06-22 | $29.65 | $29.95 | $28.98 | $29.61 | $29.20 | 127,048 |
| 2020-06-19 | $31.23 | $31.23 | $29.77 | $29.95 | $29.53 | 293,445 |
| 2020-06-18 | $31.21 | $31.83 | $30.55 | $30.77 | $30.34 | 42,228 |
| 2020-06-17 | $32.43 | $32.43 | $31.48 | $31.55 | $31.11 | 79,469 |
| 2020-06-16 | $32.57 | $32.79 | $31.95 | $32.44 | $31.99 | 95,195 |
| 2020-06-15 | $29.25 | $31.54 | $29.25 | $31.10 | $30.67 | 79,080 |
| 2020-06-12 | $31.06 | $32.48 | $29.58 | $30.56 | $30.14 | 165,183 |
| 2020-06-11 | $30.98 | $31.39 | $30.27 | $30.30 | $29.88 | 123,991 |
| 2020-06-10 | $34.72 | $34.75 | $32.77 | $32.91 | $32.45 | 118,537 |
| 2020-06-09 | $34.66 | $35.64 | $34.22 | $34.96 | $34.48 | 120,177 |
| 2020-06-08 | $35.68 | $35.94 | $35.07 | $35.49 | $35.00 | 101,903 |
| 2020-06-05 | $34.91 | $36.25 | $33.88 | $34.86 | $34.38 | 111,661 |
| 2020-06-04 | $32.29 | $33.05 | $32.00 | $32.94 | $32.48 | 84,563 |
| 2020-06-03 | $31.54 | $32.92 | $31.24 | $32.66 | $32.21 | 150,658 |
| 2020-06-02 | $30.30 | $31.34 | $30.30 | $30.79 | $30.36 | 119,196 |
| 2020-06-01 | $30.41 | $30.71 | $29.86 | $29.94 | $29.52 | 125,679 |
| 2020-05-29 | $29.92 | $30.78 | $29.60 | $30.41 | $29.99 | 170,804 |
| 2020-05-28 | $32.36 | $32.36 | $30.29 | $30.41 | $29.99 | 177,006 |
| 2020-05-27 | $29.48 | $31.74 | $29.48 | $31.52 | $31.08 | 199,024 |
| 2020-05-26 | $27.61 | $28.50 | $26.87 | $28.08 | $27.69 | 163,396 |
| 2020-05-22 | $26.25 | $26.91 | $25.67 | $26.33 | $25.96 | 70,599 |
| 2020-05-21 | $26.22 | $26.79 | $26.09 | $26.12 | $25.76 | 76,453 |
| 2020-05-20 | $25.73 | $26.77 | $25.67 | $26.35 | $25.98 | 80,075 |
| 2020-05-19 | $25.53 | $26.12 | $25.02 | $25.18 | $24.83 | 149,446 |
| 2020-05-18 | $25.37 | $25.93 | $25.10 | $25.82 | $25.46 | 128,370 |
| 2020-05-15 | $23.26 | $23.94 | $22.84 | $23.76 | $23.43 | 92,099 |
| 2020-05-14 | $22.75 | $23.01 | $21.52 | $22.90 | $22.58 | 126,837 |
| 2020-05-13 | $24.05 | $24.22 | $22.73 | $23.37 | $23.05 | 113,760 |
| 2020-05-12 | $25.78 | $26.04 | $24.36 | $24.36 | $24.02 | 219,566 |
| 2020-05-11 | $26.46 | $26.46 | $25.31 | $25.76 | $25.40 | 95,321 |
| 2020-05-08 | $26.15 | $26.90 | $25.71 | $26.73 | $26.36 | 216,768 |
| 2020-05-07 | $25.46 | $26.19 | $25.22 | $25.41 | $25.06 | 122,086 |
| 2020-05-06 | $25.84 | $25.91 | $24.66 | $24.93 | $24.58 | 186,155 |
| 2020-05-05 | $25.51 | $26.66 | $25.51 | $25.80 | $25.44 | 293,888 |
| 2020-05-04 | $25.61 | $26.00 | $24.61 | $25.00 | $24.65 | 67,573 |
| 2020-05-01 | $26.16 | $26.74 | $25.65 | $26.17 | $25.81 | 95,004 |
| 2020-04-30 | $27.58 | $27.82 | $26.84 | $27.08 | $26.64 | 145,724 |
| 2020-04-29 | $27.85 | $29.68 | $27.28 | $29.09 | $28.62 | 192,607 |
| 2020-04-28 | $26.49 | $27.09 | $26.25 | $26.75 | $26.32 | 158,053 |
| 2020-04-27 | $24.69 | $25.77 | $24.42 | $25.65 | $25.24 | 83,505 |
| 2020-04-24 | $24.86 | $24.86 | $24.11 | $24.33 | $23.94 | 65,380 |
| 2020-04-23 | $24.41 | $25.46 | $24.02 | $24.58 | $24.18 | 171,576 |
| 2020-04-22 | $24.66 | $24.95 | $23.90 | $24.20 | $23.81 | 146,819 |
| 2020-04-21 | $23.52 | $24.09 | $22.88 | $23.88 | $23.50 | 51,456 |
| 2020-04-20 | $23.80 | $25.01 | $23.63 | $24.37 | $23.98 | 230,346 |
| 2020-04-17 | $24.89 | $25.26 | $24.30 | $24.68 | $24.28 | 69,500 |
| 2020-04-16 | $23.97 | $24.88 | $22.83 | $23.76 | $23.38 | 109,463 |
| 2020-04-15 | $22.92 | $24.48 | $22.92 | $24.04 | $23.65 | 107,324 |
| 2020-04-14 | $25.86 | $25.86 | $23.89 | $24.26 | $23.87 | 127,661 |
| 2020-04-13 | $26.40 | $26.60 | $24.99 | $25.26 | $24.85 | 61,580 |
| 2020-04-09 | $26.33 | $27.07 | $25.50 | $26.52 | $26.09 | 149,559 |
| 2020-04-08 | $25.38 | $26.00 | $24.35 | $25.43 | $25.02 | 206,961 |
| 2020-04-07 | $24.37 | $25.60 | $23.21 | $24.81 | $24.41 | 258,975 |
| 2020-04-06 | $21.04 | $23.55 | $20.97 | $23.51 | $23.13 | 127,699 |
| 2020-04-03 | $21.04 | $23.13 | $19.26 | $20.09 | $19.77 | 129,724 |
| 2020-04-02 | $20.92 | $22.21 | $20.55 | $21.47 | $21.12 | 161,035 |
| 2020-04-01 | $23.66 | $24.36 | $21.13 | $21.43 | $21.08 | 247,443 |
| 2020-03-31 | $24.53 | $26.12 | $24.37 | $25.00 | $24.60 | 189,037 |
| 2020-03-30 | $25.42 | $26.33 | $25.11 | $25.84 | $25.42 | 99,210 |
| 2020-03-27 | $25.66 | $26.73 | $25.15 | $25.33 | $24.92 | 110,864 |
| 2020-03-26 | $25.57 | $27.24 | $25.57 | $26.97 | $26.54 | 173,092 |
| 2020-03-25 | $24.47 | $25.84 | $23.61 | $24.99 | $24.59 | 176,240 |
| 2020-03-24 | $22.77 | $24.41 | $21.58 | $24.26 | $23.87 | 148,345 |
| 2020-03-23 | $22.74 | $22.74 | $20.38 | $21.52 | $21.17 | 99,251 |
| 2020-03-20 | $22.57 | $24.20 | $21.03 | $22.42 | $22.06 | 190,335 |
| 2020-03-19 | $19.26 | $22.80 | $19.26 | $21.88 | $21.53 | 209,768 |
| 2020-03-18 | $22.05 | $23.28 | $19.20 | $19.78 | $19.46 | 156,314 |
| 2020-03-17 | $23.33 | $24.44 | $21.41 | $23.87 | $23.49 | 152,501 |
| 2020-03-16 | $19.87 | $24.07 | $19.87 | $22.88 | $22.51 | 207,047 |
| 2020-03-13 | $25.81 | $27.67 | $23.63 | $27.59 | $27.15 | 147,004 |
| 2020-03-12 | $25.30 | $26.69 | $24.51 | $24.51 | $24.11 | 141,834 |
| 2020-03-11 | $27.97 | $28.45 | $26.91 | $27.62 | $27.17 | 94,351 |
| 2020-03-10 | $29.00 | $29.08 | $27.16 | $28.89 | $28.42 | 92,516 |
| 2020-03-09 | $29.50 | $30.58 | $27.51 | $27.85 | $27.40 | 108,962 |
| 2020-03-06 | $30.42 | $31.72 | $30.42 | $31.39 | $30.88 | 92,871 |
| 2020-03-05 | $32.28 | $33.08 | $31.18 | $31.80 | $31.29 | 99,850 |
| 2020-03-04 | $33.12 | $33.52 | $32.40 | $33.52 | $32.98 | 60,580 |
| 2020-03-03 | $32.61 | $33.86 | $32.23 | $32.63 | $32.10 | 181,096 |
| 2020-03-02 | $31.19 | $32.84 | $30.39 | $32.67 | $32.14 | 103,544 |
| 2020-02-28 | $30.99 | $31.61 | $30.24 | $31.09 | $30.59 | 212,793 |
| 2020-02-27 | $32.55 | $33.39 | $31.90 | $32.25 | $31.73 | 168,681 |
| 2020-02-26 | $35.00 | $35.31 | $33.30 | $33.41 | $32.87 | 60,381 |
| 2020-02-25 | $36.99 | $37.41 | $34.69 | $34.85 | $34.29 | 238,541 |
| 2020-02-24 | $36.80 | $37.43 | $36.80 | $36.99 | $36.39 | 150,316 |
| 2020-02-21 | $37.37 | $38.30 | $37.01 | $38.17 | $37.55 | 151,876 |
| 2020-02-20 | $36.76 | $37.64 | $36.66 | $37.49 | $36.89 | 105,427 |
| 2020-02-19 | $36.75 | $37.04 | $36.69 | $36.81 | $36.22 | 76,992 |
| 2020-02-18 | $36.19 | $37.02 | $36.06 | $36.72 | $36.13 | 112,173 |
| 2020-02-14 | $36.96 | $36.96 | $35.85 | $36.24 | $35.66 | 96,771 |
| 2020-02-13 | $36.92 | $37.22 | $36.67 | $37.05 | $36.45 | 54,619 |
| 2020-02-12 | $36.95 | $37.10 | $36.60 | $36.98 | $36.38 | 208,855 |
| 2020-02-11 | $36.31 | $37.20 | $36.31 | $36.54 | $35.95 | 143,971 |
| 2020-02-10 | $36.89 | $36.90 | $35.83 | $36.05 | $35.47 | 63,109 |
| 2020-02-07 | $37.45 | $37.55 | $36.75 | $36.98 | $36.38 | 115,097 |
| 2020-02-06 | $38.00 | $38.47 | $37.13 | $37.77 | $37.16 | 90,509 |
| 2020-02-05 | $37.62 | $38.30 | $37.54 | $37.98 | $37.31 | 125,620 |
| 2020-02-04 | $36.04 | $38.11 | $35.74 | $37.14 | $36.48 | 323,544 |
| 2020-02-03 | $35.20 | $35.67 | $35.10 | $35.21 | $34.59 | 120,833 |
| 2020-01-31 | $35.51 | $36.07 | $34.65 | $34.99 | $34.37 | 105,715 |
| 2020-01-30 | $35.38 | $36.03 | $35.01 | $35.67 | $35.04 | 141,441 |
| 2020-01-29 | $36.72 | $36.80 | $35.63 | $35.67 | $35.04 | 142,815 |
| 2020-01-28 | $36.76 | $36.92 | $36.34 | $36.72 | $36.07 | 102,311 |
| 2020-01-27 | $36.20 | $36.65 | $35.80 | $36.46 | $35.82 | 91,994 |
| 2020-01-24 | $38.19 | $38.20 | $36.95 | $37.00 | $36.35 | 139,183 |
| 2020-01-23 | $37.61 | $38.20 | $37.22 | $38.01 | $37.34 | 121,451 |
| 2020-01-22 | $38.01 | $38.42 | $37.74 | $37.98 | $37.31 | 77,899 |
| 2020-01-21 | $39.12 | $39.21 | $37.83 | $37.86 | $37.19 | 525,452 |
| 2020-01-17 | $38.25 | $39.46 | $37.97 | $39.33 | $38.63 | 200,062 |
| 2020-01-16 | $37.20 | $38.21 | $37.20 | $38.20 | $37.52 | 190,733 |
| 2020-01-15 | $37.12 | $37.58 | $36.84 | $36.97 | $36.32 | 218,374 |
| 2020-01-14 | $38.50 | $38.79 | $36.94 | $37.19 | $36.53 | 278,456 |
| 2020-01-13 | $37.92 | $38.44 | $37.64 | $38.36 | $37.68 | 306,500 |
| 2020-01-10 | $38.74 | $38.76 | $37.61 | $37.73 | $37.06 | 198,046 |
| 2020-01-09 | $39.48 | $39.48 | $38.59 | $38.65 | $37.97 | 281,241 |
| 2020-01-08 | $39.40 | $39.64 | $39.05 | $39.12 | $38.43 | 237,566 |
| 2020-01-07 | $38.86 | $39.89 | $38.48 | $39.19 | $38.50 | 125,166 |
| 2020-01-06 | $38.58 | $39.35 | $38.23 | $39.13 | $38.44 | 78,798 |
| 2020-01-03 | $38.90 | $39.11 | $38.27 | $39.05 | $38.36 | 62,184 |
| 2020-01-02 | $40.45 | $40.45 | $38.91 | $39.41 | $38.71 | 56,694 |
| 2019-12-31 | $39.92 | $40.46 | $39.92 | $40.03 | $39.32 | 67,509 |
| 2019-12-30 | $39.99 | $40.02 | $39.25 | $39.87 | $39.16 | 97,693 |
| 2019-12-27 | $39.99 | $40.02 | $39.44 | $39.86 | $39.16 | 56,107 |
| 2019-12-26 | $39.87 | $40.01 | $39.47 | $39.76 | $39.06 | 40,850 |
| 2019-12-24 | $40.00 | $40.01 | $39.57 | $39.79 | $39.09 | 21,511 |
| 2019-12-23 | $40.00 | $40.05 | $39.52 | $39.91 | $39.20 | 80,709 |
| 2019-12-20 | $39.93 | $40.26 | $39.40 | $39.93 | $39.22 | 166,467 |
| 2019-12-19 | $40.21 | $40.21 | $39.24 | $39.79 | $39.09 | 67,368 |
| 2019-12-18 | $40.39 | $40.39 | $39.50 | $40.21 | $39.50 | 78,720 |
| 2019-12-17 | $40.57 | $40.96 | $40.16 | $40.36 | $39.65 | 139,375 |
| 2019-12-16 | $39.63 | $40.55 | $39.49 | $39.96 | $39.25 | 143,925 |
| 2019-12-13 | $39.28 | $39.68 | $38.76 | $39.14 | $38.45 | 286,279 |
| 2019-12-12 | $38.33 | $39.55 | $38.26 | $39.32 | $38.62 | 272,827 |
| 2019-12-11 | $37.74 | $38.79 | $37.45 | $38.10 | $37.43 | 524,034 |
| 2019-12-10 | $41.85 | $42.33 | $41.60 | $42.20 | $41.45 | 83,563 |
| 2019-12-09 | $41.81 | $42.16 | $41.30 | $41.93 | $41.19 | 79,910 |
| 2019-12-06 | $41.53 | $42.17 | $41.48 | $42.03 | $41.29 | 86,831 |
| 2019-12-05 | $40.61 | $41.05 | $40.30 | $41.02 | $40.29 | 104,081 |
| 2019-12-04 | $40.26 | $40.75 | $39.85 | $40.55 | $39.83 | 139,714 |
| 2019-12-03 | $40.11 | $40.11 | $39.60 | $39.87 | $39.16 | 76,445 |
| 2019-12-02 | $41.39 | $41.64 | $40.73 | $40.76 | $40.04 | 80,166 |
| 2019-11-29 | $41.20 | $41.49 | $40.74 | $41.08 | $40.35 | 83,714 |
| 2019-11-27 | $41.39 | $41.98 | $41.13 | $41.41 | $40.68 | 87,665 |
| 2019-11-26 | $40.61 | $41.35 | $40.48 | $41.30 | $40.57 | 141,555 |
| 2019-11-25 | $40.20 | $40.87 | $39.68 | $40.79 | $40.07 | 314,908 |
| 2019-11-22 | $40.40 | $40.40 | $39.91 | $40.16 | $39.45 | 62,313 |
| 2019-11-21 | $40.75 | $40.75 | $38.92 | $40.17 | $39.46 | 130,244 |
| 2019-11-20 | $41.23 | $41.39 | $40.35 | $40.82 | $40.10 | 178,540 |
| 2019-11-19 | $41.14 | $41.69 | $40.91 | $41.50 | $40.77 | 167,373 |
| 2019-11-18 | $39.98 | $41.15 | $39.23 | $41.03 | $40.30 | 196,507 |
| 2019-11-15 | $39.53 | $40.69 | $39.53 | $40.31 | $39.60 | 141,275 |
| 2019-11-14 | $39.38 | $39.60 | $39.06 | $39.10 | $38.41 | 136,815 |
| 2019-11-13 | $39.79 | $40.03 | $39.34 | $39.52 | $38.82 | 105,451 |
| 2019-11-12 | $39.95 | $40.40 | $39.71 | $40.16 | $39.45 | 122,382 |
| 2019-11-11 | $38.99 | $39.69 | $38.99 | $39.56 | $38.86 | 89,854 |
| 2019-11-08 | $38.97 | $41.31 | $36.77 | $39.39 | $38.69 | 196,764 |
| 2019-11-07 | $37.50 | $41.21 | $37.50 | $40.75 | $40.03 | 422,578 |
| 2019-11-06 | $38.89 | $39.26 | $37.90 | $38.04 | $37.31 | 173,200 |
| 2019-11-05 | $38.73 | $39.22 | $38.63 | $39.00 | $38.25 | 303,287 |
| 2019-11-04 | $38.66 | $39.24 | $38.50 | $38.95 | $38.21 | 356,953 |
| 2019-11-01 | $37.80 | $38.54 | $37.80 | $38.25 | $37.52 | 180,095 |
| 2019-10-31 | $38.10 | $38.10 | $36.95 | $37.52 | $36.80 | 64,542 |
| 2019-10-30 | $38.33 | $38.33 | $37.39 | $38.10 | $37.37 | 112,913 |
| 2019-10-29 | $38.36 | $38.65 | $38.07 | $38.14 | $37.41 | 76,446 |
| 2019-10-28 | $38.08 | $38.96 | $38.08 | $38.36 | $37.63 | 108,540 |
| 2019-10-25 | $37.87 | $38.15 | $37.54 | $37.80 | $37.08 | 68,747 |
| 2019-10-24 | $38.90 | $38.90 | $37.45 | $37.75 | $37.03 | 89,775 |
| 2019-10-23 | $37.76 | $38.66 | $37.58 | $38.61 | $37.87 | 138,489 |
| 2019-10-22 | $37.09 | $38.14 | $36.67 | $37.76 | $37.04 | 91,139 |
| 2019-10-21 | $36.49 | $37.38 | $36.49 | $37.32 | $36.61 | 121,365 |
| 2019-10-18 | $35.28 | $36.33 | $35.28 | $36.09 | $35.40 | 102,803 |
| 2019-10-17 | $35.20 | $35.56 | $35.02 | $35.28 | $34.61 | 166,058 |
| 2019-10-16 | $34.95 | $35.60 | $34.65 | $35.00 | $34.33 | 99,109 |
| 2019-10-15 | $34.98 | $35.48 | $34.45 | $35.19 | $34.52 | 112,850 |
| 2019-10-14 | $34.86 | $34.88 | $34.16 | $34.75 | $34.09 | 67,339 |
| 2019-10-11 | $33.87 | $35.39 | $33.65 | $34.78 | $34.11 | 141,479 |
| 2019-10-10 | $33.89 | $34.12 | $33.29 | $33.33 | $32.69 | 84,124 |
| 2019-10-09 | $34.66 | $34.66 | $33.70 | $33.76 | $33.11 | 75,485 |
| 2019-10-08 | $34.58 | $34.63 | $33.92 | $34.26 | $33.60 | 127,920 |
| 2019-10-07 | $34.98 | $35.53 | $34.49 | $35.07 | $34.40 | 90,739 |
| 2019-10-04 | $34.97 | $35.39 | $34.71 | $35.24 | $34.57 | 63,414 |
| 2019-10-03 | $34.48 | $34.97 | $33.85 | $34.83 | $34.16 | 82,005 |
| 2019-10-02 | $34.66 | $34.80 | $34.06 | $34.74 | $34.08 | 74,846 |
| 2019-10-01 | $36.72 | $37.05 | $34.83 | $35.03 | $34.36 | 78,814 |
| 2019-09-30 | $36.33 | $36.86 | $35.98 | $36.43 | $35.73 | 152,614 |
| 2019-09-27 | $36.69 | $36.87 | $36.14 | $36.19 | $35.50 | 69,396 |
| 2019-09-26 | $37.80 | $38.10 | $36.42 | $36.58 | $35.88 | 101,529 |
| 2019-09-25 | $37.67 | $38.09 | $37.17 | $37.92 | $37.19 | 90,817 |
| 2019-09-24 | $38.39 | $38.39 | $37.53 | $37.69 | $36.97 | 287,136 |
| 2019-09-23 | $37.84 | $38.73 | $37.80 | $38.33 | $37.60 | 189,987 |
| 2019-09-20 | $37.56 | $38.45 | $37.53 | $38.14 | $37.41 | 430,695 |
| 2019-09-19 | $37.21 | $38.00 | $37.06 | $37.59 | $36.87 | 165,934 |
| 2019-09-18 | $37.80 | $37.94 | $36.85 | $37.20 | $36.49 | 172,966 |
| 2019-09-17 | $38.13 | $38.47 | $37.42 | $37.86 | $37.14 | 142,301 |
| 2019-09-16 | $38.73 | $38.94 | $38.34 | $38.37 | $37.64 | 127,201 |
| 2019-09-13 | $38.72 | $39.19 | $38.58 | $38.72 | $37.98 | 109,095 |
| 2019-09-12 | $38.22 | $38.73 | $37.66 | $38.36 | $37.63 | 142,900 |
| 2019-09-11 | $38.51 | $38.67 | $37.64 | $38.15 | $37.42 | 210,350 |
| 2019-09-10 | $37.81 | $38.26 | $36.84 | $38.20 | $37.47 | 148,649 |
| 2019-09-09 | $34.67 | $37.68 | $34.67 | $37.51 | $36.79 | 206,186 |
| 2019-09-06 | $34.61 | $34.87 | $34.10 | $34.54 | $33.88 | 98,199 |
| 2019-09-05 | $33.10 | $34.99 | $33.10 | $34.58 | $33.92 | 210,054 |
| 2019-09-04 | $31.76 | $32.87 | $31.64 | $32.57 | $31.95 | 230,970 |
| 2019-09-03 | $32.25 | $32.42 | $31.16 | $31.33 | $30.73 | 205,464 |
| 2019-08-30 | $32.02 | $32.42 | $31.53 | $32.37 | $31.75 | 170,469 |
| 2019-08-29 | $31.62 | $32.32 | $31.62 | $32.10 | $31.49 | 181,922 |
| 2019-08-28 | $31.82 | $32.20 | $30.82 | $31.22 | $30.62 | 235,639 |
| 2019-08-27 | $31.76 | $32.28 | $31.43 | $31.81 | $31.20 | 135,325 |
| 2019-08-26 | $32.41 | $32.45 | $30.76 | $31.85 | $31.24 | 78,506 |
| 2019-08-23 | $33.05 | $33.45 | $31.82 | $32.02 | $31.41 | 135,009 |
| 2019-08-22 | $33.75 | $34.00 | $33.26 | $33.43 | $32.79 | 115,096 |
| 2019-08-21 | $33.88 | $34.07 | $33.59 | $33.73 | $33.08 | 99,724 |
| 2019-08-20 | $33.45 | $34.17 | $33.26 | $33.61 | $32.97 | 58,501 |
| 2019-08-19 | $33.99 | $34.40 | $33.57 | $33.62 | $32.98 | 71,016 |
| 2019-08-16 | $33.02 | $33.71 | $33.02 | $33.50 | $32.86 | 55,441 |
| 2019-08-15 | $32.78 | $32.78 | $32.41 | $32.66 | $32.04 | 64,555 |
| 2019-08-14 | $33.88 | $33.88 | $32.68 | $32.84 | $32.21 | 66,248 |
| 2019-08-13 | $33.70 | $34.91 | $33.70 | $34.56 | $33.90 | 70,770 |
| 2019-08-12 | $34.29 | $34.41 | $33.31 | $33.69 | $33.05 | 150,250 |
| 2019-08-09 | $35.00 | $35.09 | $34.07 | $34.51 | $33.85 | 111,016 |
| 2019-08-08 | $35.26 | $35.44 | $34.54 | $35.07 | $34.40 | 228,316 |
| 2019-08-07 | $35.31 | $36.40 | $34.52 | $35.02 | $34.29 | 129,241 |
| 2019-08-06 | $36.43 | $36.83 | $35.45 | $35.72 | $34.98 | 174,166 |
| 2019-08-05 | $36.26 | $36.67 | $35.82 | $36.24 | $35.49 | 135,905 |
| 2019-08-02 | $36.45 | $37.53 | $35.80 | $37.05 | $36.28 | 144,561 |
| 2019-08-01 | $38.17 | $38.23 | $36.40 | $36.75 | $35.99 | 192,798 |
| 2019-07-31 | $38.96 | $39.25 | $37.77 | $38.44 | $37.64 | 217,059 |
| 2019-07-30 | $37.51 | $39.77 | $37.51 | $39.25 | $38.43 | 251,469 |
| 2019-07-29 | $40.75 | $40.98 | $39.96 | $40.03 | $39.20 | 111,653 |
| 2019-07-26 | $41.60 | $41.63 | $40.04 | $40.69 | $39.84 | 282,282 |
| 2019-07-25 | $42.69 | $42.77 | $41.47 | $41.52 | $40.66 | 191,318 |
| 2019-07-24 | $40.98 | $43.09 | $40.86 | $42.91 | $42.02 | 167,324 |
| 2019-07-23 | $40.33 | $41.16 | $40.33 | $41.09 | $40.24 | 132,126 |
| 2019-07-22 | $40.74 | $41.34 | $40.23 | $40.26 | $39.42 | 87,209 |
| 2019-07-19 | $40.46 | $41.00 | $40.22 | $40.74 | $39.89 | 87,515 |
| 2019-07-18 | $40.34 | $40.84 | $40.33 | $40.53 | $39.69 | 112,661 |
| 2019-07-17 | $40.28 | $40.81 | $40.13 | $40.44 | $39.60 | 146,957 |
| 2019-07-16 | $39.77 | $40.94 | $39.52 | $40.39 | $39.55 | 152,667 |
| 2019-07-15 | $40.45 | $40.87 | $39.65 | $39.74 | $38.91 | 61,052 |
| 2019-07-12 | $39.96 | $40.50 | $39.95 | $40.37 | $39.53 | 77,453 |
| 2019-07-11 | $39.85 | $40.03 | $39.31 | $39.74 | $38.91 | 96,230 |
| 2019-07-10 | $40.62 | $40.85 | $39.84 | $39.90 | $39.07 | 103,652 |
| 2019-07-09 | $40.88 | $40.88 | $40.18 | $40.50 | $39.66 | 73,552 |
| 2019-07-08 | $41.23 | $41.74 | $40.59 | $40.95 | $40.10 | 115,019 |
| 2019-07-05 | $41.73 | $41.95 | $41.29 | $41.50 | $40.64 | 66,015 |
| 2019-07-03 | $42.48 | $42.48 | $41.84 | $41.97 | $41.10 | 27,823 |
| 2019-07-02 | $42.84 | $42.84 | $41.82 | $42.29 | $41.41 | 76,519 |
| 2019-07-01 | $42.61 | $43.08 | $41.82 | $42.87 | $41.98 | 117,983 |
| 2019-06-28 | $40.81 | $42.13 | $40.65 | $41.97 | $41.10 | 279,221 |
| 2019-06-27 | $40.90 | $41.42 | $40.61 | $41.17 | $40.31 | 81,378 |
| 2019-06-26 | $40.20 | $41.03 | $40.16 | $40.92 | $40.07 | 149,827 |
| 2019-06-25 | $39.63 | $40.16 | $39.34 | $40.05 | $39.22 | 76,527 |
| 2019-06-24 | $39.86 | $40.30 | $39.51 | $39.70 | $38.87 | 70,852 |
| 2019-06-21 | $39.73 | $40.56 | $39.54 | $40.00 | $39.17 | 120,127 |
| 2019-06-20 | $39.79 | $40.00 | $39.27 | $39.93 | $39.10 | 123,318 |
| 2019-06-19 | $39.36 | $39.78 | $38.90 | $39.45 | $38.63 | 121,804 |
| 2019-06-18 | $38.17 | $39.62 | $38.01 | $39.41 | $38.59 | 145,288 |
| 2019-06-17 | $38.84 | $38.92 | $37.90 | $37.95 | $37.16 | 91,661 |
| 2019-06-14 | $39.00 | $39.19 | $38.35 | $38.70 | $37.89 | 126,662 |
| 2019-06-13 | $39.25 | $39.62 | $38.79 | $39.04 | $38.23 | 80,389 |
| 2019-06-12 | $38.89 | $39.12 | $38.52 | $39.00 | $38.19 | 66,021 |
| 2019-06-11 | $39.30 | $39.76 | $38.76 | $38.90 | $38.09 | 123,167 |
| 2019-06-10 | $38.88 | $39.91 | $38.81 | $38.91 | $38.10 | 104,737 |
| 2019-06-07 | $38.91 | $39.08 | $38.33 | $38.52 | $37.72 | 87,146 |
| 2019-06-06 | $38.32 | $38.88 | $38.04 | $38.55 | $37.75 | 56,663 |
| 2019-06-05 | $38.60 | $39.07 | $38.03 | $38.38 | $37.58 | 68,743 |
| 2019-06-04 | $37.16 | $38.63 | $37.16 | $38.57 | $37.77 | 115,473 |
| 2019-06-03 | $35.94 | $37.24 | $35.94 | $36.93 | $36.16 | 142,523 |
| 2019-05-31 | $36.18 | $36.32 | $35.09 | $36.26 | $35.51 | 150,407 |
| 2019-05-30 | $36.70 | $37.55 | $36.44 | $36.74 | $35.98 | 196,469 |
| 2019-05-29 | $36.64 | $37.15 | $34.50 | $36.70 | $35.94 | 429,826 |
| 2019-05-28 | $33.31 | $33.67 | $32.47 | $32.60 | $31.92 | 181,274 |
| 2019-05-24 | $34.21 | $34.32 | $32.62 | $33.24 | $32.55 | 133,119 |
| 2019-05-23 | $35.13 | $35.23 | $33.88 | $34.07 | $33.36 | 63,725 |
| 2019-05-22 | $35.97 | $36.58 | $35.52 | $35.59 | $34.85 | 73,250 |
| 2019-05-21 | $35.72 | $36.34 | $35.65 | $36.18 | $35.43 | 50,414 |
| 2019-05-20 | $34.90 | $35.52 | $34.80 | $35.47 | $34.73 | 61,598 |
| 2019-05-17 | $35.27 | $35.57 | $35.01 | $35.19 | $34.46 | 62,928 |
| 2019-05-16 | $35.47 | $36.33 | $35.45 | $35.62 | $34.88 | 56,955 |
| 2019-05-15 | $34.98 | $35.57 | $34.80 | $35.33 | $34.60 | 105,362 |
| 2019-05-14 | $35.37 | $35.51 | $34.89 | $35.32 | $34.59 | 118,878 |
| 2019-05-13 | $36.38 | $36.84 | $35.08 | $35.21 | $34.48 | 54,694 |
| 2019-05-10 | $37.24 | $37.41 | $36.47 | $37.18 | $36.41 | 48,177 |
| 2019-05-09 | $36.41 | $37.79 | $36.17 | $37.48 | $36.70 | 72,225 |
| 2019-05-08 | $37.89 | $38.13 | $36.54 | $36.79 | $36.02 | 102,507 |
| 2019-05-07 | $38.51 | $38.83 | $37.69 | $37.97 | $37.18 | 66,913 |
| 2019-05-06 | $38.72 | $39.45 | $38.40 | $38.90 | $38.09 | 58,259 |
| 2019-05-03 | $38.64 | $39.72 | $38.48 | $39.58 | $38.76 | 72,706 |
| 2019-05-02 | $38.59 | $38.59 | $38.04 | $38.44 | $37.64 | 51,739 |
| 2019-05-01 | $39.40 | $39.40 | $38.63 | $38.63 | $37.77 | 79,016 |
| 2019-04-30 | $39.14 | $39.41 | $38.53 | $39.36 | $38.48 | 127,093 |
| 2019-04-29 | $39.05 | $40.19 | $38.86 | $39.22 | $38.34 | 60,201 |
| 2019-04-26 | $39.24 | $39.70 | $38.95 | $39.02 | $38.15 | 58,411 |
| 2019-04-25 | $39.55 | $39.58 | $38.84 | $39.17 | $38.30 | 88,564 |
| 2019-04-24 | $39.95 | $40.35 | $39.44 | $39.55 | $38.67 | 105,040 |
| 2019-04-23 | $39.58 | $40.35 | $39.48 | $39.97 | $39.08 | 78,931 |
| 2019-04-22 | $39.75 | $40.00 | $39.39 | $39.69 | $38.80 | 55,032 |
| 2019-04-18 | $40.24 | $40.80 | $39.84 | $40.07 | $39.18 | 68,139 |
| 2019-04-17 | $40.39 | $41.14 | $39.86 | $40.26 | $39.36 | 107,863 |
| 2019-04-16 | $39.89 | $40.61 | $39.82 | $40.25 | $39.35 | 119,473 |
| 2019-04-15 | $39.78 | $40.10 | $39.48 | $39.80 | $38.91 | 71,604 |
| 2019-04-12 | $39.35 | $39.94 | $39.35 | $39.75 | $38.86 | 78,358 |
| 2019-04-11 | $38.93 | $39.42 | $38.78 | $39.31 | $38.43 | 58,374 |
| 2019-04-10 | $37.75 | $38.97 | $37.75 | $38.82 | $37.95 | 141,369 |
| 2019-04-09 | $38.01 | $38.22 | $37.47 | $37.75 | $36.91 | 126,378 |
| 2019-04-08 | $37.41 | $38.05 | $37.22 | $38.03 | $37.18 | 89,453 |
| 2019-04-05 | $37.65 | $37.71 | $37.21 | $37.64 | $36.80 | 78,271 |
| 2019-04-04 | $36.41 | $37.81 | $36.05 | $37.48 | $36.64 | 70,467 |
| 2019-04-03 | $35.79 | $36.47 | $35.79 | $36.40 | $35.59 | 61,226 |
| 2019-04-02 | $35.28 | $35.77 | $34.88 | $35.51 | $34.72 | 41,280 |
| 2019-04-01 | $34.62 | $35.48 | $34.62 | $35.29 | $34.50 | 47,774 |
| 2019-03-29 | $34.75 | $35.22 | $34.05 | $34.35 | $33.58 | 58,252 |
| 2019-03-28 | $34.26 | $34.70 | $33.88 | $34.54 | $33.77 | 65,599 |
| 2019-03-27 | $33.58 | $34.38 | $33.42 | $34.25 | $33.49 | 89,603 |
| 2019-03-26 | $34.09 | $34.46 | $33.00 | $33.65 | $32.90 | 137,128 |
| 2019-03-25 | $32.91 | $33.66 | $32.70 | $33.35 | $32.61 | 76,349 |
| 2019-03-22 | $34.67 | $34.76 | $33.01 | $33.18 | $32.44 | 120,299 |
| 2019-03-21 | $34.31 | $35.45 | $34.31 | $34.89 | $34.11 | 56,066 |
| 2019-03-20 | $34.25 | $35.38 | $33.86 | $34.41 | $33.64 | 82,049 |
| 2019-03-19 | $34.67 | $34.98 | $33.76 | $34.41 | $33.64 | 111,477 |
| 2019-03-18 | $35.05 | $35.21 | $34.13 | $34.52 | $33.75 | 74,775 |
| 2019-03-15 | $33.75 | $35.39 | $33.75 | $35.05 | $34.27 | 168,309 |
| 2019-03-14 | $34.95 | $35.07 | $33.65 | $33.70 | $32.95 | 186,625 |
| 2019-03-13 | $35.55 | $35.55 | $34.94 | $34.97 | $34.19 | 99,778 |
| 2019-03-12 | $35.69 | $35.69 | $35.08 | $35.39 | $34.60 | 75,194 |
| 2019-03-11 | $35.55 | $35.70 | $35.22 | $35.55 | $34.76 | 174,172 |
| 2019-03-08 | $35.79 | $36.17 | $35.43 | $35.56 | $34.77 | 50,468 |
| 2019-03-07 | $36.76 | $37.04 | $35.80 | $35.92 | $35.12 | 119,672 |
| 2019-03-06 | $37.19 | $37.54 | $36.33 | $36.62 | $35.80 | 99,810 |
| 2019-03-05 | $37.51 | $37.65 | $37.05 | $37.18 | $36.35 | 95,139 |
| 2019-03-04 | $37.54 | $37.80 | $37.15 | $37.34 | $36.51 | 54,865 |
| 2019-03-01 | $37.75 | $37.96 | $37.14 | $37.46 | $36.62 | 72,863 |
| 2019-02-28 | $37.85 | $38.03 | $37.42 | $37.45 | $36.61 | 90,641 |
| 2019-02-27 | $38.32 | $38.61 | $37.65 | $37.95 | $37.10 | 45,394 |
| 2019-02-26 | $38.01 | $38.87 | $37.91 | $38.32 | $37.46 | 105,308 |
| 2019-02-25 | $37.90 | $38.24 | $37.47 | $38.13 | $37.28 | 179,593 |
| 2019-02-22 | $38.20 | $38.20 | $37.46 | $37.73 | $36.89 | 60,303 |
| 2019-02-21 | $38.19 | $38.51 | $37.74 | $37.96 | $37.11 | 82,435 |
| 2019-02-20 | $37.81 | $38.46 | $37.79 | $38.20 | $37.35 | 51,126 |
| 2019-02-19 | $37.74 | $38.27 | $37.74 | $38.10 | $37.25 | 98,308 |
| 2019-02-15 | $36.94 | $38.07 | $36.94 | $38.00 | $37.15 | 109,223 |
| 2019-02-14 | $36.64 | $36.99 | $36.29 | $36.69 | $35.87 | 71,060 |
| 2019-02-13 | $35.97 | $36.95 | $35.85 | $36.87 | $36.05 | 66,870 |
| 2019-02-12 | $35.08 | $36.11 | $35.08 | $35.94 | $35.14 | 49,988 |
| 2019-02-11 | $35.82 | $35.91 | $34.81 | $34.92 | $34.14 | 84,583 |
| 2019-02-08 | $35.86 | $35.90 | $35.29 | $35.84 | $35.04 | 99,958 |
| 2019-02-07 | $35.77 | $35.97 | $35.26 | $35.90 | $35.10 | 115,317 |
| 2019-02-06 | $35.20 | $35.99 | $35.17 | $35.95 | $35.15 | 66,796 |
| 2019-02-05 | $35.24 | $35.43 | $34.97 | $35.31 | $34.52 | 90,788 |
| 2019-02-04 | $34.92 | $35.45 | $34.90 | $35.28 | $34.49 | 107,970 |
| 2019-02-01 | $36.04 | $36.31 | $34.78 | $34.92 | $34.14 | 218,115 |
| 2019-01-31 | $35.45 | $36.25 | $33.59 | $36.20 | $35.39 | 259,781 |
| 2019-01-30 | $34.19 | $35.67 | $33.77 | $35.42 | $34.58 | 251,068 |
| 2019-01-29 | $33.84 | $34.12 | $33.70 | $33.86 | $33.06 | 136,462 |
| 2019-01-28 | $33.85 | $34.06 | $33.04 | $33.83 | $33.03 | 175,270 |
| 2019-01-25 | $33.96 | $34.49 | $33.96 | $34.20 | $33.39 | 110,321 |
| 2019-01-24 | $33.73 | $33.78 | $33.14 | $33.71 | $32.91 | 107,600 |
| 2019-01-23 | $34.15 | $34.67 | $33.57 | $33.72 | $32.92 | 96,633 |
| 2019-01-22 | $34.18 | $34.18 | $33.45 | $33.80 | $33.00 | 127,606 |
| 2019-01-18 | $33.69 | $34.38 | $33.63 | $34.23 | $33.42 | 127,986 |
| 2019-01-17 | $33.01 | $33.70 | $33.00 | $33.57 | $32.78 | 58,608 |
| 2019-01-16 | $32.90 | $33.49 | $32.80 | $33.05 | $32.27 | 79,074 |
| 2019-01-15 | $32.98 | $33.05 | $32.75 | $32.82 | $32.04 | 102,950 |
| 2019-01-14 | $32.57 | $33.35 | $32.56 | $32.96 | $32.18 | 153,364 |
| 2019-01-11 | $32.11 | $32.90 | $31.85 | $32.85 | $32.07 | 98,220 |
| 2019-01-10 | $31.35 | $32.41 | $31.21 | $32.35 | $31.58 | 73,875 |
| 2019-01-09 | $31.26 | $31.70 | $30.63 | $31.53 | $30.78 | 154,824 |
| 2019-01-08 | $30.73 | $31.26 | $30.20 | $30.98 | $30.25 | 59,496 |
| 2019-01-07 | $29.69 | $30.68 | $29.69 | $30.51 | $29.79 | 84,272 |
| 2019-01-04 | $28.67 | $29.81 | $28.46 | $29.68 | $28.98 | 86,165 |
| 2019-01-03 | $29.56 | $29.65 | $28.16 | $28.22 | $27.55 | 103,101 |
| 2019-01-02 | $29.64 | $30.35 | $29.46 | $29.67 | $28.97 | 122,475 |
| 2018-12-31 | $29.76 | $30.40 | $29.65 | $30.14 | $29.43 | 124,077 |
| 2018-12-28 | $29.51 | $30.27 | $29.06 | $29.68 | $28.98 | 104,641 |
| 2018-12-27 | $29.05 | $29.66 | $28.20 | $29.43 | $28.73 | 103,532 |
| 2018-12-26 | $28.43 | $29.60 | $27.66 | $29.55 | $28.85 | 114,983 |
| 2018-12-24 | $28.63 | $28.81 | $28.20 | $28.28 | $27.61 | 76,932 |
| 2018-12-21 | $28.54 | $28.90 | $28.33 | $28.63 | $27.95 | 198,526 |
| 2018-12-20 | $28.60 | $28.88 | $27.68 | $28.43 | $27.76 | 129,926 |
| 2018-12-19 | $29.20 | $29.82 | $28.44 | $28.61 | $27.93 | 110,751 |
| 2018-12-18 | $30.06 | $30.45 | $28.90 | $29.13 | $28.44 | 178,849 |
| 2018-12-17 | $30.40 | $30.61 | $29.84 | $29.91 | $29.20 | 131,217 |
| 2018-12-14 | $31.17 | $31.46 | $30.37 | $30.53 | $29.81 | 64,705 |
| 2018-12-13 | $31.41 | $31.65 | $31.08 | $31.46 | $30.72 | 121,352 |
| 2018-12-12 | $31.99 | $32.04 | $31.04 | $31.26 | $30.52 | 188,321 |
| 2018-12-11 | $31.85 | $32.11 | $31.18 | $31.54 | $30.79 | 110,764 |
| 2018-12-10 | $31.44 | $31.73 | $30.87 | $31.38 | $30.64 | 86,100 |
| 2018-12-07 | $32.40 | $32.80 | $31.38 | $31.50 | $30.75 | 135,859 |
| 2018-12-06 | $32.56 | $33.12 | $31.80 | $32.41 | $31.64 | 117,436 |
| 2018-12-04 | $34.94 | $34.94 | $32.99 | $33.16 | $32.37 | 239,968 |
| 2018-12-03 | $35.21 | $35.21 | $34.70 | $34.94 | $34.11 | 101,933 |
| 2018-11-30 | $34.09 | $34.89 | $34.05 | $34.80 | $33.98 | 86,386 |
| 2018-11-29 | $34.26 | $34.99 | $33.54 | $34.12 | $33.31 | 80,852 |
| 2018-11-28 | $33.19 | $34.50 | $33.12 | $34.43 | $33.61 | 205,775 |
| 2018-11-27 | $33.62 | $33.62 | $32.58 | $33.17 | $32.38 | 103,912 |
| 2018-11-26 | $34.15 | $34.37 | $33.58 | $33.89 | $33.09 | 108,098 |
| 2018-11-23 | $33.95 | $34.30 | $33.82 | $34.00 | $33.19 | 36,081 |
| 2018-11-21 | $34.11 | $34.99 | $34.08 | $34.10 | $33.29 | 66,100 |
| 2018-11-20 | $34.07 | $34.74 | $33.63 | $33.96 | $33.16 | 89,647 |
| 2018-11-19 | $36.12 | $36.12 | $34.58 | $34.60 | $33.78 | 130,502 |
| 2018-11-16 | $35.94 | $36.32 | $35.52 | $36.12 | $35.26 | 88,299 |
| 2018-11-15 | $35.17 | $36.80 | $34.80 | $36.27 | $35.41 | 76,271 |
| 2018-11-14 | $35.96 | $36.89 | $35.08 | $35.25 | $34.42 | 128,718 |
| 2018-11-13 | $36.25 | $36.60 | $35.28 | $35.66 | $34.82 | 85,375 |
| 2018-11-12 | $37.02 | $38.65 | $36.07 | $36.12 | $35.26 | 80,388 |
| 2018-11-09 | $37.73 | $38.07 | $36.55 | $36.92 | $36.05 | 47,645 |
| 2018-11-08 | $38.71 | $38.82 | $37.39 | $37.90 | $37.00 | 78,669 |
| 2018-11-07 | $38.47 | $38.76 | $37.84 | $38.72 | $37.75 | 94,983 |
| 2018-11-06 | $37.63 | $38.64 | $37.47 | $38.47 | $37.51 | 97,512 |
| 2018-11-05 | $37.79 | $38.53 | $37.06 | $37.62 | $36.68 | 89,500 |
| 2018-11-02 | $37.13 | $37.81 | $36.69 | $37.59 | $36.65 | 147,531 |
| 2018-11-01 | $36.94 | $37.46 | $36.19 | $36.90 | $35.98 | 158,369 |
| 2018-10-31 | $34.81 | $37.60 | $33.92 | $36.73 | $35.81 | 313,528 |
| 2018-10-30 | $32.08 | $35.62 | $31.68 | $35.16 | $34.28 | 567,605 |
| 2018-10-29 | $30.74 | $30.79 | $29.70 | $30.24 | $29.49 | 161,333 |
| 2018-10-26 | $30.28 | $30.90 | $30.05 | $30.35 | $29.59 | 117,004 |
| 2018-10-25 | $29.97 | $31.13 | $29.88 | $30.77 | $30.00 | 143,445 |
| 2018-10-24 | $32.19 | $32.43 | $29.93 | $29.95 | $29.20 | 174,011 |
| 2018-10-23 | $34.25 | $36.07 | $32.18 | $32.26 | $31.45 | 192,600 |
| 2018-10-22 | $35.04 | $35.16 | $34.40 | $34.70 | $33.83 | 70,948 |
| 2018-10-19 | $34.99 | $35.19 | $34.73 | $35.05 | $34.18 | 112,316 |
| 2018-10-18 | $35.12 | $35.39 | $34.95 | $34.98 | $34.11 | 106,056 |
| 2018-10-17 | $35.62 | $35.72 | $35.00 | $35.24 | $34.36 | 222,616 |
| 2018-10-16 | $35.22 | $35.88 | $35.00 | $35.70 | $34.81 | 99,364 |
| 2018-10-15 | $35.13 | $35.23 | $34.97 | $35.06 | $34.18 | 94,690 |
| 2018-10-12 | $35.60 | $35.60 | $34.95 | $35.14 | $34.26 | 163,955 |
| 2018-10-11 | $35.28 | $35.95 | $35.00 | $35.12 | $34.24 | 123,129 |
| 2018-10-10 | $36.55 | $36.55 | $35.33 | $35.45 | $34.57 | 88,645 |
| 2018-10-09 | $37.03 | $37.32 | $36.48 | $36.58 | $35.67 | 84,548 |
| 2018-10-08 | $37.16 | $37.65 | $36.58 | $37.14 | $36.21 | 64,159 |
| 2018-10-05 | $38.22 | $38.29 | $37.12 | $37.18 | $36.25 | 115,566 |
| 2018-10-04 | $38.55 | $38.63 | $37.78 | $38.10 | $37.15 | 86,891 |
| 2018-10-03 | $38.53 | $38.69 | $37.93 | $38.54 | $37.58 | 90,192 |
| 2018-10-02 | $38.80 | $38.80 | $37.76 | $38.44 | $37.48 | 129,272 |
| 2018-10-01 | $39.82 | $40.22 | $38.45 | $38.86 | $37.89 | 169,423 |
| 2018-09-28 | $41.95 | $41.95 | $39.38 | $39.54 | $38.55 | 229,632 |
| 2018-09-27 | $42.30 | $42.46 | $41.96 | $42.02 | $40.97 | 54,393 |
| 2018-09-26 | $42.97 | $43.11 | $42.10 | $42.24 | $41.19 | 148,342 |
| 2018-09-25 | $42.66 | $43.05 | $42.30 | $42.97 | $41.90 | 72,101 |
| 2018-09-24 | $42.73 | $42.73 | $42.29 | $42.66 | $41.60 | 70,923 |
| 2018-09-21 | $42.96 | $43.32 | $42.41 | $42.90 | $41.83 | 127,348 |
| 2018-09-20 | $42.56 | $43.46 | $42.30 | $42.76 | $41.69 | 252,816 |
| 2018-09-19 | $42.37 | $43.03 | $42.18 | $42.33 | $41.27 | 97,679 |
| 2018-09-18 | $42.31 | $44.01 | $42.26 | $42.48 | $41.42 | 98,802 |
| 2018-09-17 | $42.15 | $42.60 | $42.11 | $42.31 | $41.25 | 64,660 |
| 2018-09-14 | $42.27 | $42.83 | $42.05 | $42.30 | $41.24 | 62,891 |
| 2018-09-13 | $42.19 | $42.60 | $41.88 | $42.23 | $41.18 | 49,297 |
| 2018-09-12 | $42.01 | $42.40 | $41.78 | $42.04 | $40.99 | 80,286 |
| 2018-09-11 | $41.95 | $42.26 | $41.71 | $42.08 | $41.03 | 72,263 |
| 2018-09-10 | $42.02 | $42.83 | $42.02 | $42.09 | $41.04 | 104,728 |
| 2018-09-07 | $41.64 | $41.99 | $41.59 | $41.89 | $40.84 | 108,577 |
| 2018-09-06 | $42.22 | $42.75 | $41.75 | $41.80 | $40.76 | 61,570 |
| 2018-09-05 | $42.27 | $42.56 | $41.51 | $42.22 | $41.17 | 273,151 |
| 2018-09-04 | $42.43 | $42.63 | $38.91 | $42.27 | $41.21 | 88,700 |
| 2018-08-31 | $42.24 | $43.28 | $42.04 | $42.53 | $41.47 | 210,012 |
| 2018-08-30 | $42.47 | $42.56 | $41.58 | $41.93 | $40.88 | 107,945 |
| 2018-08-29 | $42.25 | $42.96 | $42.19 | $42.60 | $41.54 | 66,313 |
| 2018-08-28 | $42.09 | $42.33 | $41.96 | $42.26 | $41.21 | 85,858 |
| 2018-08-27 | $42.16 | $42.27 | $41.94 | $42.05 | $41.00 | 51,564 |
| 2018-08-24 | $41.36 | $42.15 | $41.18 | $41.98 | $40.93 | 61,290 |
| 2018-08-23 | $41.68 | $41.68 | $41.08 | $41.32 | $40.29 | 88,891 |
| 2018-08-22 | $40.83 | $41.69 | $40.82 | $41.63 | $40.59 | 190,664 |
| 2018-08-21 | $40.10 | $41.32 | $39.77 | $41.02 | $40.00 | 78,711 |
| 2018-08-20 | $40.19 | $40.30 | $39.78 | $40.11 | $39.11 | 81,525 |
| 2018-08-17 | $39.85 | $40.36 | $39.42 | $40.12 | $39.12 | 73,729 |
| 2018-08-16 | $39.32 | $40.15 | $39.26 | $39.85 | $38.86 | 88,352 |
| 2018-08-15 | $39.42 | $39.68 | $39.05 | $39.22 | $38.24 | 117,655 |
| 2018-08-14 | $39.42 | $40.18 | $39.08 | $39.63 | $38.64 | 132,255 |
| 2018-08-13 | $40.89 | $41.07 | $39.25 | $39.37 | $38.39 | 210,627 |
| 2018-08-10 | $40.82 | $41.25 | $40.33 | $40.83 | $39.81 | 100,872 |
| 2018-08-09 | $41.37 | $41.44 | $40.82 | $41.09 | $40.06 | 53,168 |
| 2018-08-08 | $41.32 | $41.65 | $40.94 | $41.32 | $40.24 | 142,613 |
| 2018-08-07 | $41.55 | $42.12 | $41.07 | $41.21 | $40.13 | 99,851 |
| 2018-08-06 | $41.28 | $42.01 | $40.90 | $41.43 | $40.35 | 105,381 |
| 2018-08-03 | $40.82 | $41.38 | $40.82 | $41.08 | $40.01 | 154,327 |
| 2018-08-02 | $40.96 | $41.22 | $40.58 | $40.80 | $39.73 | 152,962 |
| 2018-08-01 | $41.41 | $41.46 | $40.72 | $41.15 | $40.07 | 279,131 |
| 2018-07-31 | $43.54 | $43.54 | $39.91 | $41.16 | $40.08 | 289,249 |
| 2018-07-30 | $41.26 | $41.49 | $39.43 | $39.59 | $38.55 | 171,724 |
| 2018-07-27 | $42.23 | $42.23 | $41.18 | $41.27 | $40.19 | 72,008 |
| 2018-07-26 | $42.04 | $42.71 | $42.04 | $42.11 | $41.01 | 143,344 |
| 2018-07-25 | $42.10 | $42.34 | $41.50 | $42.04 | $40.94 | 63,590 |
| 2018-07-24 | $41.90 | $42.36 | $41.37 | $42.09 | $40.99 | 78,290 |
| 2018-07-23 | $41.70 | $42.50 | $41.26 | $41.90 | $40.80 | 142,660 |
| 2018-07-20 | $41.40 | $42.04 | $41.21 | $41.81 | $40.72 | 78,905 |
| 2018-07-19 | $41.49 | $41.78 | $41.28 | $41.51 | $40.42 | 47,460 |
| 2018-07-18 | $41.71 | $41.80 | $41.38 | $41.55 | $40.46 | 88,309 |
| 2018-07-17 | $41.80 | $42.18 | $41.63 | $41.71 | $40.62 | 59,327 |
| 2018-07-16 | $41.87 | $42.58 | $41.60 | $41.84 | $40.75 | 121,794 |
| 2018-07-13 | $41.66 | $42.22 | $41.60 | $41.77 | $40.68 | 158,435 |
| 2018-07-12 | $42.35 | $42.35 | $41.46 | $41.76 | $40.67 | 150,353 |
| 2018-07-11 | $43.36 | $43.71 | $42.05 | $42.08 | $40.98 | 104,295 |
| 2018-07-10 | $44.03 | $44.45 | $43.30 | $43.56 | $42.42 | 71,588 |
| 2018-07-09 | $43.80 | $45.85 | $43.68 | $43.99 | $42.84 | 135,314 |
| 2018-07-06 | $43.91 | $43.93 | $43.40 | $43.61 | $42.47 | 45,397 |
| 2018-07-05 | $43.42 | $43.96 | $42.84 | $43.88 | $42.73 | 105,028 |
| 2018-07-03 | $43.57 | $43.87 | $43.32 | $43.32 | $42.19 | 79,199 |
| 2018-07-02 | $43.03 | $43.43 | $42.80 | $43.41 | $42.27 | 99,875 |
| 2018-06-29 | $43.21 | $43.83 | $43.11 | $43.36 | $42.23 | 153,649 |
| 2018-06-28 | $43.50 | $43.59 | $42.84 | $42.98 | $41.86 | 124,641 |
| 2018-06-27 | $44.55 | $44.99 | $43.44 | $43.52 | $42.38 | 143,496 |
| 2018-06-26 | $43.47 | $44.70 | $40.51 | $44.45 | $43.29 | 155,378 |
| 2018-06-25 | $43.59 | $43.66 | $42.22 | $43.44 | $42.30 | 129,606 |
| 2018-06-22 | $43.17 | $43.69 | $42.86 | $43.58 | $42.44 | 552,221 |
| 2018-06-21 | $43.57 | $44.06 | $42.91 | $43.11 | $41.98 | 223,974 |
| 2018-06-20 | $42.96 | $44.08 | $42.74 | $43.60 | $42.46 | 140,146 |
| 2018-06-19 | $42.92 | $43.25 | $42.52 | $42.79 | $41.67 | 137,974 |
| 2018-06-18 | $42.04 | $43.36 | $42.04 | $43.20 | $42.07 | 127,709 |
| 2018-06-15 | $42.10 | $42.47 | $41.94 | $42.16 | $41.06 | 115,669 |
| 2018-06-14 | $42.61 | $42.71 | $42.06 | $42.37 | $41.26 | 116,880 |
| 2018-06-13 | $43.13 | $43.13 | $42.34 | $42.34 | $41.23 | 54,348 |
| 2018-06-12 | $42.92 | $43.14 | $42.15 | $43.03 | $41.90 | 79,736 |
| 2018-06-11 | $42.96 | $43.38 | $42.49 | $42.74 | $41.62 | 62,120 |
| 2018-06-08 | $42.23 | $43.07 | $41.57 | $42.97 | $41.85 | 102,551 |
| 2018-06-07 | $42.65 | $42.94 | $42.14 | $42.40 | $41.29 | 110,592 |
| 2018-06-06 | $42.57 | $42.97 | $42.07 | $42.60 | $41.49 | 117,330 |
| 2018-06-05 | $42.40 | $42.78 | $42.28 | $42.52 | $41.41 | 108,258 |
| 2018-06-04 | $42.60 | $43.82 | $42.03 | $42.40 | $41.29 | 204,076 |
| 2018-06-01 | $42.15 | $42.98 | $41.50 | $42.54 | $41.43 | 207,736 |
| 2018-05-31 | $41.83 | $43.02 | $40.94 | $41.43 | $40.35 | 347,908 |
| 2018-05-30 | $39.82 | $42.00 | $38.38 | $41.75 | $40.66 | 358,911 |
| 2018-05-29 | $37.53 | $38.28 | $37.11 | $37.87 | $36.88 | 130,607 |
| 2018-05-25 | $38.64 | $38.64 | $37.60 | $37.75 | $36.76 | 62,344 |
| 2018-05-24 | $38.42 | $38.90 | $38.18 | $38.69 | $37.68 | 111,708 |
| 2018-05-23 | $38.56 | $38.56 | $38.09 | $38.41 | $37.41 | 109,232 |
| 2018-05-22 | $38.63 | $38.97 | $38.43 | $38.65 | $37.64 | 130,606 |
| 2018-05-21 | $37.42 | $38.65 | $37.16 | $38.62 | $37.61 | 126,628 |
| 2018-05-18 | $36.95 | $37.47 | $36.88 | $37.42 | $36.44 | 110,195 |
| 2018-05-17 | $36.41 | $37.15 | $36.41 | $36.72 | $35.76 | 144,398 |
| 2018-05-16 | $35.61 | $36.52 | $35.61 | $36.24 | $35.29 | 209,874 |
| 2018-05-15 | $36.36 | $36.50 | $35.35 | $35.43 | $34.50 | 151,254 |
| 2018-05-14 | $37.50 | $37.50 | $36.08 | $36.51 | $35.56 | 344,981 |
| 2018-05-11 | $36.25 | $36.70 | $35.96 | $36.19 | $35.24 | 64,494 |
| 2018-05-10 | $36.46 | $36.73 | $36.14 | $36.26 | $35.31 | 79,629 |
| 2018-05-09 | $36.45 | $36.67 | $35.94 | $36.40 | $35.45 | 130,430 |
| 2018-05-08 | $35.46 | $36.36 | $35.46 | $36.30 | $35.35 | 111,345 |
| 2018-05-07 | $35.30 | $35.61 | $35.06 | $35.48 | $34.55 | 122,432 |
| 2018-05-04 | $35.13 | $35.67 | $35.06 | $35.31 | $34.39 | 104,620 |
| 2018-05-03 | $35.11 | $35.57 | $34.35 | $35.29 | $34.37 | 151,602 |
| 2018-05-02 | $35.27 | $35.90 | $35.14 | $35.24 | $34.27 | 135,741 |
| 2018-05-01 | $35.88 | $36.44 | $34.79 | $35.32 | $34.35 | 143,138 |
| 2018-04-30 | $36.95 | $37.50 | $35.82 | $35.88 | $34.89 | 134,497 |
| 2018-04-27 | $37.16 | $37.49 | $36.67 | $36.93 | $35.91 | 85,750 |
| 2018-04-26 | $37.42 | $37.42 | $36.76 | $37.07 | $36.05 | 129,025 |
| 2018-04-25 | $37.20 | $37.49 | $36.75 | $37.31 | $36.28 | 192,076 |
| 2018-04-24 | $37.91 | $38.06 | $36.36 | $37.21 | $36.19 | 293,520 |
| 2018-04-23 | $37.88 | $38.62 | $37.43 | $37.73 | $36.69 | 103,084 |
| 2018-04-20 | $38.01 | $38.14 | $37.55 | $37.79 | $36.75 | 117,106 |
| 2018-04-19 | $37.15 | $38.05 | $35.78 | $38.01 | $36.96 | 222,218 |
| 2018-04-18 | $36.72 | $37.48 | $36.59 | $37.20 | $36.18 | 100,217 |
| 2018-04-17 | $36.80 | $37.02 | $36.43 | $36.72 | $35.71 | 60,904 |
| 2018-04-16 | $35.60 | $36.59 | $35.54 | $36.53 | $35.52 | 178,613 |
| 2018-04-13 | $36.09 | $36.09 | $35.23 | $35.40 | $34.43 | 43,571 |
| 2018-04-12 | $35.41 | $36.16 | $35.22 | $35.79 | $34.80 | 75,700 |
| 2018-04-11 | $35.06 | $35.42 | $35.00 | $35.22 | $34.25 | 88,618 |
| 2018-04-10 | $35.01 | $35.73 | $34.85 | $35.41 | $34.44 | 130,212 |
| 2018-04-09 | $34.80 | $35.25 | $34.45 | $34.65 | $33.70 | 248,871 |
| 2018-04-06 | $35.17 | $35.44 | $34.19 | $34.59 | $33.64 | 137,682 |
| 2018-04-05 | $35.52 | $35.79 | $35.28 | $35.39 | $34.42 | 142,977 |
| 2018-04-04 | $34.73 | $35.69 | $34.73 | $35.30 | $34.33 | 181,100 |
| 2018-04-03 | $35.15 | $35.68 | $34.73 | $35.19 | $34.22 | 136,166 |
| 2018-04-02 | $35.83 | $35.83 | $34.40 | $34.87 | $33.91 | 100,180 |
| 2018-03-29 | $35.60 | $36.33 | $35.60 | $35.84 | $34.85 | 110,428 |
| 2018-03-28 | $35.94 | $35.94 | $34.79 | $35.51 | $34.53 | 133,761 |
| 2018-03-27 | $35.99 | $36.99 | $35.49 | $35.76 | $34.78 | 138,542 |
| 2018-03-26 | $35.67 | $36.91 | $34.82 | $35.79 | $34.80 | 89,515 |
| 2018-03-23 | $35.91 | $36.25 | $34.88 | $35.10 | $34.13 | 214,920 |
| 2018-03-22 | $36.23 | $36.87 | $35.78 | $35.85 | $34.86 | 131,949 |
| 2018-03-21 | $36.21 | $36.86 | $35.05 | $36.54 | $35.53 | 80,636 |
| 2018-03-20 | $36.48 | $36.95 | $36.22 | $36.22 | $35.22 | 94,316 |
| 2018-03-19 | $37.10 | $37.10 | $35.72 | $36.19 | $35.19 | 130,823 |
| 2018-03-16 | $36.75 | $37.58 | $36.70 | $37.27 | $36.24 | 148,365 |
| 2018-03-15 | $36.72 | $36.97 | $36.20 | $36.95 | $35.93 | 160,895 |
| 2018-03-14 | $36.88 | $36.88 | $36.01 | $36.53 | $35.52 | 107,082 |
| 2018-03-13 | $37.43 | $37.68 | $36.64 | $36.75 | $35.74 | 110,527 |
| 2018-03-12 | $37.46 | $37.66 | $37.04 | $37.14 | $36.12 | 114,089 |
| 2018-03-09 | $36.99 | $37.65 | $36.82 | $37.45 | $36.42 | 103,116 |
| 2018-03-08 | $36.96 | $37.05 | $36.47 | $36.69 | $35.68 | 74,085 |
| 2018-03-07 | $36.37 | $37.04 | $36.35 | $36.86 | $35.85 | 118,820 |
| 2018-03-06 | $35.49 | $36.76 | $35.23 | $36.64 | $35.63 | 187,690 |
| 2018-03-05 | $35.96 | $36.12 | $35.18 | $35.33 | $34.36 | 212,227 |
| 2018-03-02 | $35.28 | $36.55 | $34.98 | $36.13 | $35.14 | 228,680 |
| 2018-03-01 | $35.62 | $36.04 | $34.97 | $35.48 | $34.50 | 211,303 |
| 2018-02-28 | $36.73 | $37.78 | $35.47 | $35.50 | $34.52 | 207,604 |
| 2018-02-27 | $36.65 | $37.11 | $35.96 | $36.50 | $35.50 | 152,609 |
| 2018-02-26 | $36.28 | $36.71 | $35.81 | $36.57 | $35.56 | 97,892 |
| 2018-02-23 | $35.83 | $36.24 | $35.00 | $36.01 | $35.02 | 246,793 |
| 2018-02-22 | $35.55 | $36.65 | $35.21 | $35.53 | $34.55 | 175,947 |
| 2018-02-21 | $35.49 | $36.42 | $35.23 | $35.39 | $34.42 | 435,266 |
| 2018-02-20 | $35.35 | $36.34 | $35.28 | $35.48 | $34.50 | 190,570 |
| 2018-02-16 | $35.00 | $35.77 | $35.00 | $35.60 | $34.62 | 149,009 |
| 2018-02-15 | $35.16 | $35.38 | $34.55 | $35.21 | $34.24 | 100,898 |
| 2018-02-14 | $34.92 | $35.59 | $34.76 | $34.95 | $33.99 | 157,582 |
| 2018-02-13 | $34.78 | $35.90 | $34.78 | $35.29 | $34.32 | 203,982 |
| 2018-02-12 | $35.76 | $35.76 | $34.70 | $35.07 | $34.10 | 221,177 |
| 2018-02-09 | $35.19 | $36.13 | $34.62 | $35.59 | $34.61 | 290,894 |
| 2018-02-08 | $36.35 | $36.78 | $34.65 | $34.65 | $33.70 | 244,561 |
| 2018-02-07 | $37.69 | $37.93 | $35.81 | $36.41 | $35.37 | 591,467 |
| 2018-02-06 | $36.50 | $38.47 | $35.20 | $38.06 | $36.97 | 502,002 |
| 2018-02-05 | $39.22 | $39.59 | $37.27 | $37.57 | $36.49 | 191,702 |
| 2018-02-02 | $41.13 | $41.13 | $39.44 | $39.47 | $38.34 | 142,302 |
| 2018-02-01 | $40.64 | $41.40 | $40.03 | $41.37 | $40.18 | 121,464 |
| 2018-01-31 | $41.66 | $41.68 | $40.80 | $40.95 | $39.78 | 124,955 |
| 2018-01-30 | $41.41 | $41.95 | $40.86 | $41.41 | $40.22 | 88,901 |
| 2018-01-29 | $41.91 | $42.05 | $41.48 | $41.81 | $40.61 | 97,088 |
| 2018-01-26 | $42.49 | $42.49 | $41.61 | $42.05 | $40.85 | 79,285 |
| 2018-01-25 | $42.56 | $44.17 | $41.86 | $42.44 | $41.22 | 165,225 |
| 2018-01-24 | $43.36 | $43.57 | $42.37 | $42.57 | $41.35 | 114,365 |
| 2018-01-23 | $44.23 | $44.23 | $43.09 | $43.17 | $41.93 | 101,062 |
| 2018-01-22 | $44.46 | $44.55 | $43.43 | $44.25 | $42.98 | 193,753 |
| 2018-01-19 | $42.71 | $44.44 | $42.15 | $44.42 | $43.15 | 190,327 |
| 2018-01-18 | $42.70 | $42.96 | $42.38 | $42.79 | $41.56 | 109,712 |
| 2018-01-17 | $42.60 | $42.95 | $41.95 | $42.82 | $41.59 | 139,545 |
| 2018-01-16 | $43.33 | $44.33 | $42.17 | $42.47 | $41.25 | 164,990 |
| 2018-01-12 | $43.34 | $43.34 | $42.57 | $42.91 | $41.68 | 173,439 |
| 2018-01-11 | $42.71 | $43.23 | $42.40 | $43.00 | $41.77 | 187,987 |
| 2018-01-10 | $43.60 | $43.60 | $42.28 | $42.60 | $41.38 | 231,416 |
| 2018-01-09 | $41.37 | $43.69 | $41.37 | $43.54 | $42.29 | 276,540 |
| 2018-01-08 | $40.27 | $41.52 | $39.98 | $41.38 | $40.19 | 210,909 |
| 2018-01-05 | $40.75 | $40.75 | $39.85 | $40.28 | $39.13 | 90,025 |
| 2018-01-04 | $40.81 | $41.20 | $40.36 | $40.66 | $39.50 | 102,923 |
| 2018-01-03 | $41.17 | $41.36 | $40.35 | $40.81 | $39.64 | 176,716 |
| 2018-01-02 | $39.85 | $41.35 | $39.85 | $41.15 | $39.97 | 122,219 |
| 2017-12-29 | $40.50 | $40.88 | $39.93 | $39.98 | $38.83 | 85,553 |
| 2017-12-28 | $40.34 | $40.56 | $39.86 | $40.30 | $39.15 | 58,352 |
| 2017-12-27 | $40.14 | $40.41 | $39.79 | $40.26 | $39.11 | 73,337 |
| 2017-12-26 | $40.13 | $40.36 | $39.39 | $40.14 | $38.99 | 102,996 |
| 2017-12-22 | $39.22 | $40.39 | $38.97 | $40.04 | $38.89 | 135,873 |
| 2017-12-21 | $39.06 | $39.43 | $38.58 | $39.16 | $38.04 | 121,345 |
| 2017-12-20 | $38.48 | $39.48 | $38.40 | $38.80 | $37.69 | 69,453 |
| 2017-12-19 | $38.58 | $38.87 | $38.10 | $38.26 | $37.16 | 195,802 |
| 2017-12-18 | $38.09 | $39.13 | $37.90 | $38.58 | $37.47 | 88,182 |
| 2017-12-15 | $37.98 | $38.65 | $37.75 | $37.77 | $36.69 | 254,178 |
| 2017-12-14 | $37.98 | $38.45 | $37.29 | $37.89 | $36.80 | 79,652 |
| 2017-12-13 | $37.12 | $38.25 | $36.52 | $37.90 | $36.81 | 88,811 |
| 2017-12-12 | $37.77 | $38.09 | $37.01 | $37.15 | $36.09 | 63,524 |
| 2017-12-11 | $37.41 | $38.48 | $37.27 | $37.64 | $36.56 | 202,447 |
| 2017-12-08 | $38.82 | $38.84 | $37.43 | $37.46 | $36.39 | 109,156 |
| 2017-12-07 | $39.52 | $39.79 | $38.52 | $38.58 | $37.47 | 94,099 |
| 2017-12-06 | $39.08 | $39.63 | $38.87 | $39.45 | $38.32 | 73,775 |
| 2017-12-05 | $39.71 | $39.80 | $36.57 | $39.16 | $38.04 | 60,030 |
| 2017-12-04 | $40.17 | $40.52 | $39.66 | $39.73 | $38.59 | 75,631 |
| 2017-12-01 | $40.00 | $40.19 | $38.00 | $39.59 | $38.46 | 96,602 |
| 2017-11-30 | $40.33 | $40.33 | $39.58 | $39.94 | $38.80 | 75,293 |
| 2017-11-29 | $40.23 | $40.67 | $39.82 | $40.00 | $38.85 | 52,008 |
| 2017-11-28 | $38.86 | $40.25 | $38.76 | $40.19 | $39.04 | 94,708 |
| 2017-11-27 | $39.21 | $39.43 | $38.54 | $38.62 | $37.51 | 145,455 |
| 2017-11-24 | $39.16 | $39.26 | $38.73 | $39.21 | $38.09 | 24,955 |
| 2017-11-22 | $39.84 | $40.10 | $39.11 | $39.15 | $38.03 | 58,934 |
| 2017-11-21 | $39.79 | $40.48 | $39.28 | $39.82 | $38.68 | 113,444 |
| 2017-11-20 | $38.75 | $39.50 | $38.60 | $39.44 | $38.31 | 71,642 |
| 2017-11-17 | $38.23 | $38.79 | $37.87 | $38.61 | $37.50 | 76,407 |
| 2017-11-16 | $36.86 | $38.47 | $36.86 | $38.20 | $37.11 | 127,964 |
| 2017-11-15 | $36.78 | $37.00 | $36.37 | $36.63 | $35.58 | 83,533 |
| 2017-11-14 | $36.60 | $37.16 | $36.50 | $37.09 | $36.03 | 64,482 |
| 2017-11-13 | $36.99 | $37.07 | $35.84 | $36.77 | $35.72 | 130,389 |
| 2017-11-10 | $37.74 | $38.03 | $37.12 | $37.14 | $36.08 | 221,343 |
| 2017-11-09 | $37.97 | $38.35 | $37.48 | $37.75 | $36.67 | 103,190 |
| 2017-11-08 | $38.22 | $39.00 | $37.98 | $38.49 | $37.35 | 194,874 |
| 2017-11-07 | $38.50 | $38.50 | $37.85 | $38.21 | $37.08 | 113,228 |
| 2017-11-06 | $38.32 | $38.42 | $37.53 | $38.32 | $37.18 | 105,732 |
| 2017-11-03 | $38.50 | $38.71 | $37.88 | $38.27 | $37.13 | 139,847 |
| 2017-11-02 | $37.59 | $39.23 | $37.23 | $38.36 | $37.22 | 160,038 |
| 2017-11-01 | $39.89 | $39.89 | $36.84 | $37.11 | $36.01 | 260,571 |
| 2017-10-31 | $36.98 | $41.50 | $36.60 | $39.56 | $38.39 | 571,731 |
| 2017-10-30 | $37.30 | $37.30 | $36.10 | $36.31 | $35.23 | 125,829 |
| 2017-10-27 | $37.10 | $37.28 | $36.77 | $37.19 | $36.09 | 68,727 |
| 2017-10-26 | $37.32 | $37.55 | $36.90 | $37.14 | $36.04 | 44,647 |
| 2017-10-25 | $37.49 | $37.49 | $36.55 | $37.08 | $35.98 | 81,516 |
| 2017-10-24 | $37.21 | $37.90 | $36.90 | $37.59 | $36.47 | 162,132 |
| 2017-10-23 | $36.91 | $37.09 | $36.66 | $37.08 | $35.98 | 58,902 |
| 2017-10-20 | $37.15 | $37.15 | $36.75 | $36.91 | $35.81 | 125,870 |
| 2017-10-19 | $37.08 | $37.08 | $36.57 | $36.80 | $35.71 | 76,162 |
| 2017-10-18 | $37.31 | $37.62 | $37.12 | $37.24 | $36.13 | 95,853 |
| 2017-10-17 | $37.60 | $37.65 | $36.89 | $37.15 | $36.05 | 71,859 |
| 2017-10-16 | $37.76 | $38.18 | $37.38 | $37.67 | $36.55 | 67,970 |
| 2017-10-13 | $37.60 | $37.81 | $37.14 | $37.61 | $36.49 | 117,255 |
| 2017-10-12 | $37.79 | $37.79 | $37.42 | $37.49 | $36.38 | 137,192 |
| 2017-10-11 | $38.13 | $38.21 | $37.64 | $37.80 | $36.68 | 94,432 |
| 2017-10-10 | $38.20 | $38.40 | $37.76 | $37.98 | $36.85 | 98,660 |
| 2017-10-09 | $38.05 | $38.32 | $37.68 | $37.98 | $36.85 | 50,664 |
| 2017-10-06 | $38.02 | $38.45 | $37.76 | $38.13 | $37.00 | 146,693 |
| 2017-10-05 | $38.44 | $38.49 | $37.79 | $37.97 | $36.84 | 160,705 |
| 2017-10-04 | $38.55 | $38.62 | $38.10 | $38.31 | $37.17 | 81,541 |
| 2017-10-03 | $38.10 | $38.64 | $37.94 | $38.38 | $37.24 | 123,657 |
| 2017-10-02 | $37.95 | $38.12 | $37.75 | $38.04 | $36.91 | 92,131 |
| 2017-09-29 | $37.70 | $38.04 | $37.51 | $37.87 | $36.75 | 235,463 |
| 2017-09-28 | $37.03 | $37.60 | $36.91 | $37.56 | $36.45 | 93,030 |
| 2017-09-27 | $35.66 | $37.50 | $35.59 | $37.25 | $36.14 | 179,896 |
| 2017-09-26 | $35.40 | $35.84 | $34.02 | $35.52 | $34.47 | 90,994 |
| 2017-09-25 | $34.57 | $35.45 | $34.41 | $35.44 | $34.39 | 149,837 |
| 2017-09-22 | $34.41 | $34.73 | $34.24 | $34.44 | $33.42 | 42,865 |
| 2017-09-21 | $34.60 | $34.63 | $34.22 | $34.26 | $33.24 | 46,091 |
| 2017-09-20 | $34.99 | $35.10 | $34.60 | $34.70 | $33.67 | 78,136 |
| 2017-09-19 | $34.73 | $34.96 | $34.28 | $34.88 | $33.84 | 110,387 |
| 2017-09-18 | $33.17 | $34.81 | $33.11 | $34.74 | $33.71 | 129,516 |
| 2017-09-15 | $33.00 | $33.53 | $32.65 | $33.12 | $32.14 | 327,010 |
| 2017-09-14 | $32.80 | $33.10 | $32.72 | $32.99 | $32.01 | 61,661 |
| 2017-09-13 | $33.40 | $33.47 | $32.97 | $33.03 | $32.05 | 68,746 |
| 2017-09-12 | $33.19 | $34.05 | $32.98 | $33.38 | $32.39 | 152,843 |
| 2017-09-11 | $33.08 | $33.25 | $32.57 | $33.01 | $32.03 | 56,858 |
| 2017-09-08 | $32.91 | $33.06 | $32.52 | $32.70 | $31.73 | 84,656 |
| 2017-09-07 | $32.43 | $33.03 | $31.84 | $32.81 | $31.84 | 106,230 |
| 2017-09-06 | $32.35 | $32.42 | $31.92 | $32.28 | $31.32 | 64,678 |
| 2017-09-05 | $32.81 | $33.07 | $32.08 | $32.10 | $31.15 | 80,117 |
| 2017-09-01 | $33.19 | $33.22 | $32.34 | $32.80 | $31.83 | 82,940 |
| 2017-08-31 | $32.57 | $33.20 | $32.28 | $33.03 | $32.05 | 152,369 |
| 2017-08-30 | $32.46 | $32.46 | $31.92 | $32.40 | $31.44 | 59,587 |
| 2017-08-29 | $32.16 | $32.54 | $31.91 | $32.34 | $31.38 | 64,455 |
| 2017-08-28 | $32.15 | $32.44 | $31.97 | $32.35 | $31.39 | 86,386 |
| 2017-08-25 | $31.99 | $32.07 | $31.38 | $31.98 | $31.03 | 127,345 |
| 2017-08-24 | $30.97 | $31.92 | $30.78 | $31.75 | $30.81 | 109,694 |
| 2017-08-23 | $30.85 | $31.14 | $30.64 | $30.89 | $29.97 | 64,346 |
| 2017-08-22 | $30.74 | $31.14 | $30.53 | $31.14 | $30.22 | 59,873 |
| 2017-08-21 | $30.72 | $30.81 | $30.43 | $30.54 | $29.63 | 62,498 |
| 2017-08-18 | $30.63 | $31.16 | $30.30 | $30.83 | $29.92 | 66,832 |
| 2017-08-17 | $31.44 | $31.53 | $30.80 | $30.82 | $29.91 | 67,056 |
| 2017-08-16 | $31.47 | $31.96 | $31.36 | $31.49 | $30.56 | 65,606 |
| 2017-08-15 | $32.30 | $32.32 | $31.40 | $31.45 | $30.52 | 129,943 |
| 2017-08-14 | $31.95 | $32.29 | $31.58 | $32.11 | $31.16 | 47,796 |
| 2017-08-11 | $31.72 | $31.99 | $30.33 | $31.64 | $30.70 | 83,806 |
| 2017-08-10 | $31.56 | $31.86 | $31.38 | $31.59 | $30.65 | 102,620 |
| 2017-08-09 | $32.48 | $32.64 | $31.52 | $31.86 | $30.91 | 158,303 |
| 2017-08-08 | $32.53 | $33.12 | $32.33 | $32.54 | $31.53 | 232,255 |
| 2017-08-07 | $32.34 | $32.82 | $31.95 | $32.39 | $31.39 | 162,593 |
| 2017-08-04 | $32.31 | $32.50 | $31.79 | $32.06 | $31.07 | 99,604 |
| 2017-08-03 | $31.82 | $32.69 | $31.78 | $32.22 | $31.22 | 266,903 |
| 2017-08-02 | $31.16 | $32.22 | $30.59 | $31.77 | $30.79 | 328,176 |
| 2017-08-01 | $27.00 | $31.87 | $27.00 | $31.42 | $30.45 | 781,100 |
| 2017-07-31 | $26.37 | $26.37 | $25.61 | $25.80 | $25.00 | 119,930 |
| 2017-07-28 | $25.65 | $26.28 | $25.65 | $26.22 | $25.41 | 106,340 |
| 2017-07-27 | $26.03 | $26.06 | $25.47 | $25.63 | $24.84 | 126,157 |
| 2017-07-26 | $26.50 | $26.71 | $25.83 | $25.91 | $25.11 | 163,590 |
| 2017-07-25 | $25.39 | $26.48 | $25.29 | $26.41 | $25.59 | 98,211 |
| 2017-07-24 | $25.43 | $25.43 | $24.97 | $25.27 | $24.49 | 64,217 |
| 2017-07-21 | $25.81 | $25.82 | $25.37 | $25.42 | $24.63 | 117,044 |
| 2017-07-20 | $25.72 | $25.92 | $25.55 | $25.70 | $24.91 | 124,000 |
| 2017-07-19 | $25.67 | $26.05 | $25.51 | $25.63 | $24.84 | 187,048 |
| 2017-07-18 | $25.51 | $25.86 | $25.33 | $25.62 | $24.83 | 212,086 |
| 2017-07-17 | $25.40 | $26.07 | $25.00 | $25.62 | $24.83 | 330,269 |
| 2017-07-14 | $25.00 | $25.78 | $25.00 | $25.36 | $24.58 | 105,169 |
| 2017-07-13 | $24.86 | $25.13 | $24.56 | $25.07 | $24.30 | 207,660 |
| 2017-07-12 | $24.84 | $25.18 | $24.72 | $24.91 | $24.14 | 109,797 |
| 2017-07-11 | $24.80 | $25.07 | $24.46 | $24.75 | $23.99 | 126,177 |
| 2017-07-10 | $24.14 | $25.13 | $24.14 | $24.81 | $24.04 | 180,784 |
| 2017-07-07 | $24.78 | $24.92 | $24.20 | $24.24 | $23.49 | 321,385 |
| 2017-07-06 | $25.23 | $25.30 | $24.43 | $24.72 | $23.96 | 198,996 |
| 2017-07-05 | $25.98 | $26.02 | $25.12 | $25.28 | $24.50 | 163,331 |
| 2017-07-03 | $25.61 | $26.29 | $25.50 | $25.97 | $25.17 | 54,547 |
| 2017-06-30 | $25.38 | $25.68 | $25.24 | $25.42 | $24.63 | 91,833 |
| 2017-06-29 | $25.14 | $25.45 | $24.68 | $25.38 | $24.60 | 114,612 |
| 2017-06-28 | $25.01 | $25.47 | $24.63 | $25.21 | $24.43 | 111,080 |
| 2017-06-27 | $25.29 | $25.52 | $24.92 | $24.96 | $24.19 | 99,896 |
| 2017-06-26 | $25.75 | $26.03 | $25.16 | $25.30 | $24.52 | 66,797 |
| 2017-06-23 | $26.18 | $26.47 | $25.12 | $25.63 | $24.84 | 177,994 |
| 2017-06-22 | $26.18 | $26.74 | $25.90 | $26.18 | $25.37 | 55,891 |
| 2017-06-21 | $27.21 | $27.22 | $26.15 | $26.20 | $25.39 | 59,953 |
| 2017-06-20 | $27.66 | $27.66 | $27.10 | $27.16 | $26.32 | 58,282 |
| 2017-06-19 | $27.32 | $27.96 | $27.06 | $27.73 | $26.87 | 128,031 |
| 2017-06-16 | $27.48 | $27.70 | $27.17 | $27.24 | $26.40 | 148,730 |
| 2017-06-15 | $27.58 | $28.13 | $27.52 | $27.62 | $26.77 | 64,807 |
| 2017-06-14 | $27.93 | $28.00 | $27.39 | $27.83 | $26.97 | 87,542 |
| 2017-06-13 | $28.17 | $28.77 | $27.77 | $27.91 | $27.05 | 145,217 |
| 2017-06-12 | $29.24 | $29.25 | $27.76 | $28.12 | $27.25 | 239,034 |
| 2017-06-09 | $28.71 | $29.65 | $28.59 | $29.12 | $28.22 | 279,216 |
| 2017-06-08 | $27.89 | $28.68 | $27.76 | $28.66 | $27.77 | 182,229 |
| 2017-06-07 | $27.91 | $28.10 | $27.51 | $27.87 | $27.01 | 146,556 |
| 2017-06-06 | $27.73 | $27.91 | $27.63 | $27.77 | $26.91 | 131,264 |
| 2017-06-05 | $27.21 | $27.83 | $27.05 | $27.80 | $26.94 | 176,341 |
| 2017-06-02 | $26.69 | $27.75 | $26.66 | $27.31 | $26.47 | 170,778 |
| 2017-06-01 | $28.15 | $28.15 | $26.37 | $26.70 | $25.88 | 268,968 |
| 2017-05-31 | $26.22 | $28.30 | $26.07 | $27.94 | $27.08 | 5,338 |
| 2017-05-30 | $24.92 | $24.93 | $23.91 | $24.39 | $23.64 | 210,728 |
| 2017-05-26 | $24.23 | $25.21 | $23.72 | $25.16 | $24.38 | 134,195 |
| 2017-05-25 | $24.61 | $24.61 | $23.96 | $24.45 | $23.69 | 145,309 |
| 2017-05-24 | $24.82 | $25.12 | $24.31 | $24.36 | $23.61 | 52,970 |
| 2017-05-23 | $24.59 | $25.04 | $24.06 | $24.78 | $24.01 | 179,863 |
| 2017-05-22 | $24.47 | $24.58 | $24.07 | $24.46 | $23.70 | 74,399 |
| 2017-05-19 | $24.06 | $24.51 | $23.67 | $24.38 | $23.63 | 118,835 |
| 2017-05-18 | $23.56 | $24.08 | $23.19 | $23.86 | $23.12 | 99,023 |
| 2017-05-17 | $24.33 | $24.67 | $23.64 | $23.65 | $22.92 | 57,597 |
| 2017-05-16 | $24.76 | $25.11 | $24.66 | $24.78 | $24.01 | 162,245 |
| 2017-05-15 | $24.83 | $25.03 | $24.50 | $24.80 | $24.03 | 102,873 |
| 2017-05-12 | $24.81 | $25.14 | $24.52 | $24.75 | $23.99 | 66,890 |
| 2017-05-11 | $25.04 | $25.47 | $24.79 | $24.86 | $24.09 | 97,037 |
| 2017-05-10 | $25.31 | $25.82 | $24.57 | $25.12 | $24.34 | 82,709 |
| 2017-05-09 | $25.28 | $25.68 | $25.24 | $25.37 | $24.59 | 136,443 |
| 2017-05-08 | $24.65 | $25.27 | $24.65 | $25.26 | $24.48 | 64,966 |
| 2017-05-05 | $25.15 | $25.15 | $24.51 | $24.81 | $24.04 | 143,028 |
| 2017-05-04 | $25.26 | $25.41 | $24.83 | $25.00 | $24.23 | 76,969 |
| 2017-05-03 | $25.68 | $25.75 | $25.02 | $25.22 | $24.44 | 110,326 |
| 2017-05-02 | $26.04 | $26.60 | $25.76 | $25.80 | $24.96 | 107,168 |
| 2017-05-01 | $26.34 | $26.43 | $25.79 | $26.03 | $25.19 | 46,082 |
| 2017-04-28 | $26.85 | $26.85 | $26.09 | $26.13 | $25.28 | 49,463 |
| 2017-04-27 | $27.29 | $27.30 | $26.67 | $26.85 | $25.98 | 32,184 |
| 2017-04-26 | $27.09 | $27.66 | $27.03 | $27.26 | $26.38 | 81,139 |
| 2017-04-25 | $26.51 | $27.53 | $26.14 | $27.18 | $26.30 | 87,858 |
| 2017-04-24 | $25.75 | $26.46 | $25.70 | $26.23 | $25.38 | 78,659 |
| 2017-04-21 | $25.53 | $25.60 | $25.14 | $25.44 | $24.62 | 88,637 |
| 2017-04-20 | $25.13 | $25.70 | $25.13 | $25.56 | $24.73 | 76,707 |
| 2017-04-19 | $24.93 | $25.52 | $24.93 | $25.13 | $24.32 | 83,016 |
| 2017-04-18 | $24.57 | $25.16 | $24.57 | $25.07 | $24.26 | 65,878 |
| 2017-04-17 | $24.69 | $24.81 | $24.49 | $24.78 | $23.98 | 49,913 |
| 2017-04-13 | $25.16 | $25.19 | $24.38 | $24.65 | $23.85 | 110,250 |
| 2017-04-12 | $25.59 | $25.70 | $25.08 | $25.29 | $24.47 | 68,146 |
| 2017-04-11 | $25.69 | $25.77 | $25.40 | $25.67 | $24.84 | 53,806 |
| 2017-04-10 | $26.35 | $26.54 | $25.68 | $25.70 | $24.87 | 109,464 |
| 2017-04-07 | $26.15 | $26.51 | $25.89 | $26.43 | $25.57 | 114,869 |
| 2017-04-06 | $25.20 | $26.16 | $25.20 | $26.10 | $25.25 | 123,002 |
| 2017-04-05 | $25.05 | $25.55 | $24.96 | $25.21 | $24.39 | 120,651 |
| 2017-04-04 | $25.03 | $25.06 | $24.59 | $25.06 | $24.25 | 68,313 |
| 2017-04-03 | $24.83 | $26.37 | $24.66 | $24.97 | $24.16 | 208,698 |
| 2017-03-31 | $24.98 | $25.12 | $24.67 | $24.82 | $24.02 | 83,468 |
| 2017-03-30 | $24.40 | $25.08 | $24.40 | $24.94 | $24.13 | 116,407 |
| 2017-03-29 | $24.39 | $24.95 | $24.31 | $24.52 | $23.72 | 135,094 |
| 2017-03-28 | $24.16 | $24.74 | $23.80 | $24.56 | $23.76 | 82,641 |
| 2017-03-27 | $23.80 | $24.51 | $23.57 | $24.32 | $23.53 | 66,908 |
| 2017-03-24 | $24.62 | $24.89 | $24.21 | $24.29 | $23.50 | 50,768 |
| 2017-03-23 | $24.02 | $24.74 | $23.96 | $24.56 | $23.76 | 133,499 |
| 2017-03-22 | $24.26 | $24.34 | $23.13 | $24.05 | $23.27 | 61,745 |
| 2017-03-21 | $25.25 | $25.31 | $23.95 | $24.28 | $23.49 | 157,000 |
| 2017-03-20 | $25.35 | $25.58 | $25.09 | $25.17 | $24.35 | 47,344 |
| 2017-03-17 | $25.31 | $25.64 | $25.24 | $25.35 | $24.53 | 180,726 |
| 2017-03-16 | $25.27 | $25.51 | $25.03 | $25.37 | $24.55 | 46,325 |
| 2017-03-15 | $24.62 | $25.38 | $24.60 | $25.23 | $24.41 | 67,454 |
| 2017-03-14 | $24.54 | $25.05 | $24.21 | $24.86 | $24.05 | 64,414 |
| 2017-03-13 | $24.70 | $25.02 | $24.46 | $24.66 | $23.86 | 54,515 |
| 2017-03-10 | $24.76 | $24.99 | $24.41 | $24.71 | $23.91 | 81,080 |
| 2017-03-09 | $24.77 | $25.24 | $24.42 | $24.49 | $23.70 | 58,377 |
| 2017-03-08 | $25.81 | $25.81 | $25.10 | $25.16 | $24.34 | 49,805 |
| 2017-03-07 | $26.37 | $26.37 | $25.57 | $25.61 | $24.78 | 71,394 |
| 2017-03-06 | $26.76 | $26.76 | $26.00 | $26.01 | $25.17 | 37,178 |
| 2017-03-03 | $26.21 | $26.93 | $26.21 | $26.48 | $25.62 | 62,908 |
| 2017-03-02 | $27.13 | $27.25 | $26.17 | $26.26 | $25.41 | 51,817 |
| 2017-03-01 | $26.22 | $27.21 | $26.06 | $27.07 | $26.19 | 131,794 |
| 2017-02-28 | $26.02 | $26.33 | $25.50 | $25.81 | $24.97 | 147,294 |
| 2017-02-27 | $26.18 | $26.48 | $25.80 | $26.02 | $25.18 | 74,355 |
| 2017-02-24 | $25.35 | $25.93 | $25.35 | $25.91 | $25.07 | 94,042 |
| 2017-02-23 | $26.72 | $26.72 | $25.54 | $25.60 | $24.77 | 81,101 |
| 2017-02-22 | $26.80 | $26.89 | $26.63 | $26.74 | $25.87 | 50,086 |
| 2017-02-21 | $27.18 | $27.32 | $26.85 | $26.95 | $26.08 | 62,186 |
| 2017-02-17 | $26.94 | $27.26 | $26.74 | $26.93 | $26.06 | 72,615 |
| 2017-02-16 | $27.13 | $27.21 | $26.88 | $27.00 | $26.12 | 71,324 |
| 2017-02-15 | $26.87 | $27.19 | $26.59 | $27.14 | $26.26 | 70,525 |
| 2017-02-14 | $26.67 | $27.25 | $26.55 | $26.91 | $26.04 | 115,490 |
| 2017-02-13 | $27.48 | $27.73 | $26.81 | $26.92 | $26.05 | 60,662 |
| 2017-02-10 | $28.07 | $28.07 | $27.39 | $27.48 | $26.59 | 88,585 |
| 2017-02-09 | $27.09 | $28.09 | $27.09 | $27.98 | $27.07 | 182,735 |
| 2017-02-08 | $27.40 | $27.40 | $26.49 | $26.89 | $26.02 | 75,816 |
| 2017-02-07 | $27.45 | $27.77 | $25.73 | $27.49 | $26.56 | 157,414 |
| 2017-02-06 | $27.11 | $27.46 | $26.89 | $27.38 | $26.45 | 89,534 |
| 2017-02-03 | $26.87 | $27.25 | $26.79 | $27.13 | $26.21 | 95,548 |
| 2017-02-02 | $27.15 | $27.40 | $26.71 | $26.79 | $25.88 | 89,177 |
| 2017-02-01 | $27.43 | $27.63 | $26.94 | $27.34 | $26.41 | 111,297 |
| 2017-01-31 | $27.64 | $27.71 | $26.87 | $27.49 | $26.56 | 198,887 |
| 2017-01-30 | $26.70 | $27.81 | $26.28 | $27.53 | $26.60 | 168,211 |
| 2017-01-27 | $27.20 | $27.63 | $25.09 | $27.03 | $26.11 | 217,203 |
| 2017-01-26 | $27.05 | $27.65 | $22.88 | $27.35 | $26.42 | 915,478 |
| 2017-01-25 | $28.41 | $29.23 | $28.22 | $28.63 | $27.66 | 235,771 |
| 2017-01-24 | $27.00 | $28.35 | $26.93 | $28.23 | $27.27 | 291,556 |
| 2017-01-23 | $27.38 | $27.50 | $26.67 | $26.92 | $26.01 | 258,122 |
| 2017-01-20 | $26.28 | $26.72 | $25.94 | $26.19 | $25.30 | 169,591 |
| 2017-01-19 | $26.44 | $26.60 | $25.95 | $26.26 | $25.37 | 70,976 |
| 2017-01-18 | $26.58 | $26.65 | $26.07 | $26.44 | $25.54 | 73,260 |
| 2017-01-17 | $27.14 | $27.14 | $26.36 | $26.38 | $25.49 | 109,182 |
| 2017-01-13 | $27.29 | $27.81 | $27.11 | $27.14 | $26.22 | 191,900 |
| 2017-01-12 | $27.51 | $27.51 | $26.05 | $27.45 | $26.52 | 165,232 |
| 2017-01-11 | $26.88 | $27.79 | $26.88 | $27.72 | $26.78 | 58,947 |
| 2017-01-10 | $26.54 | $27.56 | $26.54 | $27.24 | $26.32 | 89,712 |
| 2017-01-09 | $26.74 | $26.96 | $26.36 | $26.51 | $25.61 | 156,264 |
| 2017-01-06 | $27.30 | $27.59 | $26.51 | $26.92 | $26.01 | 43,171 |
| 2017-01-05 | $27.76 | $27.97 | $27.02 | $27.20 | $26.28 | 108,602 |
| 2017-01-04 | $27.56 | $28.12 | $27.56 | $27.89 | $26.95 | 119,757 |
| 2017-01-03 | $27.50 | $27.53 | $26.93 | $27.47 | $26.54 | 108,511 |
| 2016-12-30 | $26.91 | $27.14 | $26.50 | $27.04 | $26.12 | 102,489 |
| 2016-12-29 | $27.08 | $27.27 | $26.68 | $26.82 | $25.91 | 100,147 |
| 2016-12-28 | $27.16 | $27.34 | $26.82 | $26.97 | $26.06 | 133,954 |
| 2016-12-27 | $26.26 | $27.20 | $26.25 | $27.16 | $26.24 | 123,721 |
| 2016-12-23 | $26.03 | $26.50 | $25.62 | $26.25 | $25.36 | 178,162 |
| 2016-12-22 | $26.65 | $26.74 | $25.77 | $26.09 | $25.21 | 104,213 |
| 2016-12-21 | $26.55 | $27.00 | $26.19 | $26.70 | $25.80 | 127,722 |
| 2016-12-20 | $26.20 | $26.79 | $26.13 | $26.66 | $25.76 | 230,656 |
| 2016-12-19 | $26.10 | $26.37 | $25.50 | $25.96 | $25.08 | 168,150 |
| 2016-12-16 | $25.97 | $26.23 | $25.65 | $25.90 | $25.02 | 295,619 |
| 2016-12-15 | $25.69 | $26.64 | $25.44 | $25.91 | $25.03 | 261,462 |
| 2016-12-14 | $26.45 | $26.45 | $25.68 | $25.75 | $24.88 | 130,015 |
| 2016-12-13 | $26.91 | $26.91 | $25.79 | $26.42 | $25.53 | 128,005 |
| 2016-12-12 | $26.75 | $27.29 | $26.59 | $26.70 | $25.80 | 81,696 |
| 2016-12-09 | $26.32 | $27.17 | $26.32 | $26.95 | $26.04 | 95,417 |
| 2016-12-08 | $25.33 | $26.24 | $25.03 | $26.03 | $25.15 | 134,790 |
| 2016-12-07 | $27.60 | $27.88 | $25.80 | $26.00 | $25.12 | 165,602 |
| 2016-12-06 | $26.67 | $27.73 | $26.37 | $27.59 | $26.66 | 63,530 |
| 2016-12-05 | $26.19 | $26.77 | $26.19 | $26.52 | $25.62 | 51,827 |
| 2016-12-02 | $26.35 | $26.50 | $25.88 | $25.98 | $25.10 | 37,665 |
| 2016-12-01 | $26.96 | $26.96 | $26.01 | $26.35 | $25.46 | 58,424 |
| 2016-11-30 | $26.01 | $26.59 | $26.01 | $26.32 | $25.43 | 75,639 |
| 2016-11-29 | $25.74 | $26.13 | $25.56 | $25.98 | $25.10 | 56,168 |
| 2016-11-28 | $26.05 | $26.16 | $25.45 | $25.58 | $24.71 | 85,895 |
| 2016-11-25 | $26.21 | $26.36 | $25.91 | $26.16 | $25.27 | 26,215 |
| 2016-11-23 | $24.37 | $26.23 | $24.36 | $26.04 | $25.16 | 98,718 |
| 2016-11-22 | $24.03 | $24.57 | $23.69 | $24.53 | $23.70 | 145,407 |
| 2016-11-21 | $23.89 | $24.27 | $23.78 | $24.02 | $23.21 | 124,814 |
| 2016-11-18 | $23.96 | $24.34 | $23.40 | $23.74 | $22.94 | 110,305 |
| 2016-11-17 | $24.12 | $24.70 | $23.77 | $23.85 | $23.04 | 95,599 |
| 2016-11-16 | $24.70 | $24.75 | $24.21 | $24.23 | $23.41 | 151,390 |
| 2016-11-15 | $24.77 | $24.85 | $23.10 | $24.75 | $23.91 | 63,076 |
| 2016-11-14 | $24.20 | $25.10 | $23.90 | $24.68 | $23.84 | 163,655 |
| 2016-11-11 | $22.87 | $24.53 | $22.87 | $23.73 | $22.93 | 132,915 |
| 2016-11-10 | $22.25 | $23.12 | $22.04 | $22.87 | $22.10 | 121,995 |
| 2016-11-09 | $20.20 | $22.18 | $20.20 | $22.17 | $21.42 | 105,686 |
| 2016-11-08 | $20.29 | $20.71 | $20.13 | $20.54 | $19.84 | 47,535 |
| 2016-11-07 | $20.22 | $20.65 | $19.98 | $20.28 | $19.56 | 58,503 |
| 2016-11-04 | $19.53 | $20.20 | $19.52 | $19.89 | $19.18 | 51,159 |
| 2016-11-03 | $19.04 | $19.52 | $19.02 | $19.39 | $18.70 | 102,081 |
| 2016-11-02 | $19.03 | $19.06 | $18.69 | $18.98 | $18.30 | 52,526 |
| 2016-11-01 | $19.71 | $19.72 | $18.70 | $19.15 | $18.47 | 52,582 |
| 2016-10-31 | $18.09 | $19.73 | $18.08 | $19.49 | $18.79 | 110,595 |
| 2016-10-28 | $17.13 | $18.09 | $16.86 | $17.87 | $17.23 | 70,559 |
| 2016-10-27 | $17.44 | $17.48 | $17.16 | $17.18 | $16.57 | 31,455 |
| 2016-10-26 | $17.42 | $17.75 | $17.34 | $17.37 | $16.75 | 34,753 |
| 2016-10-25 | $17.56 | $18.16 | $17.34 | $17.45 | $16.83 | 35,939 |
| 2016-10-24 | $17.88 | $18.02 | $17.54 | $17.62 | $16.99 | 18,803 |
| 2016-10-21 | $17.68 | $17.90 | $17.55 | $17.68 | $17.05 | 22,773 |
| 2016-10-20 | $18.05 | $18.18 | $17.80 | $17.90 | $17.26 | 32,222 |
| 2016-10-19 | $17.80 | $18.35 | $17.69 | $18.16 | $17.51 | 28,936 |
| 2016-10-18 | $18.27 | $18.27 | $17.75 | $17.79 | $17.15 | 27,520 |
| 2016-10-17 | $18.10 | $18.29 | $17.73 | $18.10 | $17.45 | 25,383 |
| 2016-10-14 | $17.63 | $18.00 | $17.60 | $17.90 | $17.26 | 19,334 |
| 2016-10-13 | $17.48 | $17.56 | $17.27 | $17.48 | $16.86 | 41,126 |
| 2016-10-12 | $17.44 | $17.75 | $17.20 | $17.66 | $17.03 | 19,001 |
| 2016-10-11 | $17.41 | $17.45 | $17.25 | $17.38 | $16.76 | 28,000 |
| 2016-10-10 | $17.67 | $17.85 | $17.29 | $17.48 | $16.86 | 42,501 |
| 2016-10-07 | $18.01 | $18.37 | $17.58 | $17.59 | $16.96 | 15,822 |
| 2016-10-06 | $18.01 | $18.25 | $17.89 | $18.07 | $17.42 | 16,501 |
| 2016-10-05 | $17.67 | $18.17 | $17.64 | $18.10 | $17.45 | 22,835 |
| 2016-10-04 | $17.66 | $17.72 | $17.36 | $17.45 | $16.83 | 40,197 |
| 2016-10-03 | $17.70 | $17.84 | $17.61 | $17.63 | $17.00 | 20,973 |
| 2016-09-30 | $17.35 | $18.00 | $17.31 | $17.84 | $17.20 | 56,193 |
| 2016-09-29 | $17.60 | $17.67 | $17.19 | $17.20 | $16.59 | 39,147 |
| 2016-09-28 | $17.65 | $17.78 | $17.46 | $17.70 | $17.07 | 25,860 |
| 2016-09-27 | $17.34 | $17.72 | $17.19 | $17.70 | $17.07 | 27,823 |
| 2016-09-26 | $17.23 | $17.49 | $17.20 | $17.36 | $16.74 | 32,913 |
| 2016-09-23 | $17.26 | $17.41 | $17.15 | $17.25 | $16.63 | 27,165 |
| 2016-09-22 | $17.48 | $17.50 | $17.25 | $17.36 | $16.74 | 110,320 |
| 2016-09-21 | $17.43 | $17.63 | $17.17 | $17.30 | $16.68 | 66,116 |
| 2016-09-20 | $17.29 | $17.48 | $17.17 | $17.27 | $16.65 | 15,914 |
| 2016-09-19 | $17.16 | $17.25 | $17.14 | $17.18 | $16.57 | 87,909 |
| 2016-09-16 | $17.58 | $17.87 | $16.91 | $17.14 | $16.53 | 113,548 |
| 2016-09-15 | $17.42 | $17.61 | $17.40 | $17.57 | $16.94 | 15,373 |
| 2016-09-14 | $17.64 | $17.64 | $17.29 | $17.35 | $16.73 | 29,636 |
| 2016-09-13 | $17.82 | $17.83 | $17.50 | $17.53 | $16.90 | 51,876 |
| 2016-09-12 | $17.90 | $18.08 | $17.74 | $18.05 | $17.40 | 31,027 |
| 2016-09-09 | $18.44 | $18.44 | $17.94 | $17.95 | $17.31 | 39,397 |
| 2016-09-08 | $18.13 | $18.56 | $18.13 | $18.54 | $17.88 | 25,480 |
| 2016-09-07 | $17.92 | $18.30 | $17.90 | $18.26 | $17.61 | 39,860 |
| 2016-09-06 | $17.75 | $17.97 | $17.66 | $17.88 | $17.24 | 22,419 |
| 2016-09-02 | $17.68 | $17.87 | $17.61 | $17.84 | $17.20 | 16,242 |
| 2016-09-01 | $17.80 | $17.80 | $17.24 | $17.57 | $16.94 | 39,272 |
| 2016-08-31 | $17.53 | $17.74 | $17.43 | $17.56 | $16.93 | 36,766 |
| 2016-08-30 | $17.55 | $17.68 | $17.54 | $17.61 | $16.98 | 12,904 |
| 2016-08-29 | $17.45 | $17.65 | $17.07 | $17.52 | $16.89 | 28,324 |
| 2016-08-26 | $17.80 | $17.98 | $17.42 | $17.45 | $16.83 | 35,011 |
| 2016-08-25 | $17.23 | $17.78 | $17.23 | $17.76 | $17.13 | 38,789 |
| 2016-08-24 | $17.13 | $17.38 | $17.02 | $17.36 | $16.74 | 30,758 |
| 2016-08-23 | $17.14 | $17.32 | $17.04 | $17.09 | $16.48 | 36,983 |
| 2016-08-22 | $17.02 | $17.23 | $16.88 | $17.01 | $16.40 | 28,418 |
| 2016-08-19 | $17.04 | $17.38 | $16.98 | $17.11 | $16.50 | 36,552 |
| 2016-08-18 | $17.06 | $17.20 | $16.95 | $17.04 | $16.43 | 23,518 |
| 2016-08-17 | $16.68 | $17.13 | $16.41 | $17.00 | $16.39 | 50,680 |
| 2016-08-16 | $16.73 | $16.93 | $16.56 | $16.68 | $16.08 | 27,001 |
| 2016-08-15 | $16.55 | $16.91 | $16.55 | $16.82 | $16.22 | 31,544 |
| 2016-08-12 | $16.56 | $16.67 | $16.28 | $16.40 | $15.81 | 30,502 |
| 2016-08-11 | $16.89 | $16.89 | $16.59 | $16.64 | $16.05 | 27,776 |
| 2016-08-10 | $16.90 | $16.90 | $16.62 | $16.78 | $16.18 | 29,815 |
| 2016-08-09 | $16.98 | $16.98 | $16.77 | $16.86 | $16.22 | 26,166 |
| 2016-08-08 | $17.21 | $17.29 | $16.89 | $16.94 | $16.30 | 19,621 |
| 2016-08-05 | $16.82 | $17.30 | $16.65 | $17.25 | $16.59 | 35,555 |
| 2016-08-04 | $16.93 | $17.12 | $16.67 | $16.73 | $16.09 | 31,772 |
| 2016-08-03 | $16.58 | $16.95 | $16.58 | $16.89 | $16.25 | 27,733 |
| 2016-08-02 | $16.73 | $16.90 | $16.64 | $16.71 | $16.07 | 39,432 |
| 2016-08-01 | $16.62 | $16.79 | $16.35 | $16.76 | $16.12 | 45,399 |
| 2016-07-29 | $16.15 | $16.78 | $16.10 | $16.59 | $15.96 | 86,973 |
| 2016-07-28 | $16.54 | $16.54 | $15.47 | $16.13 | $15.52 | 62,532 |
| 2016-07-27 | $16.16 | $16.96 | $16.00 | $16.06 | $15.45 | 46,915 |
| 2016-07-26 | $15.75 | $16.33 | $15.75 | $16.15 | $15.54 | 83,902 |
| 2016-07-25 | $15.54 | $15.80 | $15.43 | $15.75 | $15.15 | 32,216 |
| 2016-07-22 | $15.71 | $15.71 | $15.47 | $15.56 | $14.97 | 35,677 |
| 2016-07-21 | $15.57 | $15.75 | $15.46 | $15.66 | $15.06 | 72,171 |
| 2016-07-20 | $15.58 | $15.75 | $15.35 | $15.52 | $14.93 | 40,291 |
| 2016-07-19 | $15.85 | $15.85 | $15.52 | $15.65 | $15.05 | 30,313 |
| 2016-07-18 | $15.48 | $16.04 | $15.43 | $16.03 | $15.42 | 40,541 |
| 2016-07-15 | $15.40 | $15.66 | $15.23 | $15.46 | $14.87 | 49,235 |
| 2016-07-14 | $15.54 | $15.60 | $15.24 | $15.28 | $14.70 | 98,509 |
| 2016-07-13 | $15.67 | $15.67 | $15.33 | $15.37 | $14.79 | 121,669 |
| 2016-07-12 | $15.44 | $15.75 | $15.32 | $15.55 | $14.96 | 47,193 |
| 2016-07-11 | $15.02 | $15.41 | $15.00 | $15.39 | $14.80 | 46,860 |
| 2016-07-08 | $14.65 | $15.09 | $14.65 | $14.99 | $14.42 | 58,622 |
| 2016-07-07 | $14.43 | $14.60 | $14.40 | $14.48 | $13.93 | 50,903 |
| 2016-07-06 | $14.23 | $14.59 | $14.14 | $14.49 | $13.94 | 60,913 |
| 2016-07-05 | $14.44 | $14.58 | $14.12 | $14.34 | $13.79 | 64,738 |
| 2016-07-01 | $14.10 | $14.63 | $14.10 | $14.48 | $13.93 | 69,167 |
| 2016-06-30 | $14.00 | $14.16 | $13.87 | $14.15 | $13.61 | 61,759 |
| 2016-06-29 | $13.83 | $14.16 | $13.80 | $14.03 | $13.50 | 66,442 |
| 2016-06-28 | $14.31 | $14.38 | $13.85 | $13.93 | $13.40 | 81,406 |
| 2016-06-27 | $14.93 | $14.93 | $14.10 | $14.13 | $13.59 | 123,820 |
| 2016-06-24 | $15.00 | $15.30 | $14.64 | $15.21 | $14.63 | 222,177 |
| 2016-06-23 | $15.50 | $15.78 | $15.47 | $15.69 | $15.09 | 110,462 |
| 2016-06-22 | $15.41 | $15.53 | $15.27 | $15.38 | $14.80 | 76,322 |
| 2016-06-21 | $15.53 | $15.53 | $15.25 | $15.42 | $14.83 | 29,570 |
| 2016-06-20 | $15.76 | $16.01 | $15.51 | $15.53 | $14.94 | 109,557 |
| 2016-06-17 | $15.47 | $15.96 | $15.30 | $15.60 | $15.01 | 173,378 |
| 2016-06-16 | $15.17 | $15.48 | $15.10 | $15.43 | $14.84 | 27,126 |
| 2016-06-15 | $15.75 | $15.87 | $15.45 | $15.48 | $14.89 | 28,592 |
| 2016-06-14 | $15.43 | $15.71 | $15.34 | $15.68 | $15.08 | 36,459 |
| 2016-06-13 | $15.41 | $15.78 | $15.29 | $15.46 | $14.87 | 67,874 |
| 2016-06-10 | $15.47 | $15.49 | $15.20 | $15.42 | $14.83 | 63,641 |
| 2016-06-09 | $15.76 | $16.23 | $15.65 | $15.71 | $15.11 | 59,097 |
| 2016-06-08 | $15.71 | $15.91 | $15.56 | $15.87 | $15.27 | 204,659 |
| 2016-06-07 | $15.57 | $15.72 | $14.79 | $15.65 | $15.05 | 139,063 |
| 2016-06-06 | $15.46 | $15.68 | $15.12 | $15.55 | $14.96 | 68,272 |
| 2016-06-03 | $15.55 | $15.55 | $15.12 | $15.48 | $14.89 | 61,069 |
| 2016-06-02 | $15.04 | $15.73 | $15.03 | $15.50 | $14.91 | 98,530 |
| 2016-06-01 | $15.00 | $15.17 | $14.60 | $15.10 | $14.53 | 102,099 |
| 2016-05-31 | $15.12 | $15.17 | $14.67 | $14.98 | $14.41 | 72,572 |
| 2016-05-27 | $15.03 | $15.22 | $15.01 | $15.12 | $14.54 | 48,794 |
| 2016-05-26 | $15.14 | $15.21 | $15.04 | $15.14 | $14.56 | 26,274 |
| 2016-05-25 | $15.12 | $15.31 | $15.06 | $15.17 | $14.59 | 34,894 |
| 2016-05-24 | $14.91 | $15.13 | $14.75 | $15.04 | $14.47 | 42,932 |
| 2016-05-23 | $14.89 | $15.54 | $14.77 | $14.79 | $14.23 | 52,974 |
| 2016-05-20 | $14.54 | $14.96 | $14.54 | $14.81 | $14.25 | 50,003 |
| 2016-05-19 | $14.72 | $14.81 | $14.16 | $14.44 | $13.89 | 38,452 |
| 2016-05-18 | $14.09 | $14.91 | $14.09 | $14.52 | $13.97 | 44,690 |
| 2016-05-17 | $14.58 | $15.04 | $14.32 | $14.46 | $13.91 | 75,992 |
| 2016-05-16 | $14.39 | $15.01 | $14.39 | $14.57 | $14.02 | 48,576 |
| 2016-05-13 | $14.19 | $15.34 | $14.00 | $14.24 | $13.70 | 85,895 |
| 2016-05-12 | $14.95 | $15.08 | $14.22 | $14.23 | $13.69 | 62,361 |
| 2016-05-11 | $15.24 | $15.27 | $14.81 | $14.91 | $14.34 | 52,733 |
| 2016-05-10 | $14.98 | $15.33 | $14.71 | $15.28 | $14.70 | 150,604 |
| 2016-05-09 | $15.29 | $15.34 | $14.81 | $14.87 | $14.30 | 67,002 |
| 2016-05-06 | $15.34 | $15.91 | $14.97 | $15.35 | $14.77 | 92,015 |
| 2016-05-05 | $15.72 | $15.86 | $15.25 | $15.34 | $14.76 | 72,243 |
| 2016-05-04 | $16.28 | $16.28 | $15.39 | $15.58 | $14.99 | 72,395 |
| 2016-05-03 | $16.34 | $16.79 | $15.66 | $15.85 | $15.21 | 53,295 |
| 2016-05-02 | $16.53 | $16.57 | $16.01 | $16.53 | $15.86 | 56,466 |
| 2016-04-29 | $16.35 | $16.56 | $16.05 | $16.51 | $15.84 | 52,675 |
| 2016-04-28 | $16.85 | $16.85 | $16.31 | $16.32 | $15.66 | 50,862 |
| 2016-04-27 | $18.14 | $18.14 | $16.52 | $16.61 | $15.94 | 60,018 |
| 2016-04-26 | $16.44 | $16.73 | $16.17 | $16.71 | $16.03 | 68,176 |
| 2016-04-25 | $17.16 | $17.16 | $16.37 | $16.45 | $15.78 | 49,038 |
| 2016-04-22 | $17.00 | $17.19 | $16.76 | $17.05 | $16.36 | 40,079 |
| 2016-04-21 | $17.18 | $17.21 | $16.56 | $16.93 | $16.24 | 49,920 |
| 2016-04-20 | $16.58 | $17.05 | $16.58 | $16.91 | $16.23 | 66,218 |
| 2016-04-19 | $16.27 | $16.63 | $15.95 | $16.63 | $15.96 | 49,444 |
| 2016-04-18 | $15.93 | $16.28 | $15.93 | $16.25 | $15.59 | 44,314 |
| 2016-04-15 | $15.93 | $16.10 | $15.74 | $16.09 | $15.44 | 37,899 |
| 2016-04-14 | $16.19 | $16.19 | $15.80 | $16.03 | $15.38 | 37,809 |
| 2016-04-13 | $15.66 | $15.92 | $15.51 | $15.89 | $15.25 | 51,151 |
| 2016-04-12 | $15.15 | $15.66 | $15.09 | $15.54 | $14.91 | 39,091 |
| 2016-04-11 | $15.35 | $15.70 | $15.12 | $15.13 | $14.52 | 39,187 |
| 2016-04-08 | $15.30 | $15.46 | $15.05 | $15.23 | $14.61 | 32,505 |
| 2016-04-07 | $15.40 | $15.46 | $15.06 | $15.14 | $14.53 | 34,110 |
| 2016-04-06 | $15.41 | $15.76 | $15.10 | $15.54 | $14.91 | 41,863 |
| 2016-04-05 | $15.57 | $15.73 | $15.24 | $15.62 | $14.99 | 84,486 |
| 2016-04-04 | $15.85 | $15.99 | $15.52 | $15.72 | $15.08 | 53,601 |
| 2016-04-01 | $15.69 | $15.84 | $15.03 | $15.79 | $15.15 | 78,086 |
| 2016-03-31 | $15.81 | $16.01 | $15.73 | $15.76 | $15.12 | 56,977 |
| 2016-03-30 | $15.86 | $15.95 | $15.37 | $15.78 | $15.14 | 148,821 |
| 2016-03-29 | $15.31 | $15.80 | $15.26 | $15.75 | $15.11 | 77,239 |
| 2016-03-28 | $15.17 | $15.41 | $14.87 | $15.34 | $14.72 | 77,890 |
| 2016-03-24 | $14.95 | $15.21 | $14.54 | $15.06 | $14.45 | 48,939 |
| 2016-03-23 | $15.30 | $15.39 | $14.96 | $14.99 | $14.38 | 88,170 |
| 2016-03-22 | $15.26 | $15.52 | $15.26 | $15.39 | $14.77 | 60,507 |
| 2016-03-21 | $15.27 | $15.43 | $15.05 | $15.33 | $14.71 | 47,288 |
| 2016-03-18 | $15.38 | $15.51 | $15.08 | $15.30 | $14.68 | 257,782 |
| 2016-03-17 | $15.13 | $15.43 | $14.98 | $15.28 | $14.66 | 75,208 |
| 2016-03-16 | $14.84 | $15.23 | $14.61 | $15.13 | $14.52 | 48,979 |
| 2016-03-15 | $14.88 | $15.02 | $14.42 | $14.86 | $14.26 | 135,210 |
| 2016-03-14 | $15.00 | $15.11 | $14.74 | $14.99 | $14.38 | 83,149 |
| 2016-03-11 | $14.65 | $15.04 | $14.58 | $14.95 | $14.34 | 36,329 |
| 2016-03-10 | $14.87 | $15.01 | $13.31 | $14.54 | $13.95 | 68,538 |
| 2016-03-09 | $14.62 | $15.11 | $14.62 | $14.96 | $14.35 | 43,412 |
| 2016-03-08 | $14.81 | $14.81 | $14.31 | $14.53 | $13.94 | 137,430 |
| 2016-03-07 | $14.59 | $14.94 | $14.52 | $14.91 | $14.31 | 56,182 |
| 2016-03-04 | $14.59 | $14.87 | $14.50 | $14.63 | $14.04 | 67,933 |
| 2016-03-03 | $14.48 | $14.73 | $14.48 | $14.62 | $14.03 | 99,382 |
| 2016-03-02 | $14.30 | $14.60 | $14.05 | $14.47 | $13.88 | 100,061 |
| 2016-03-01 | $13.97 | $14.39 | $13.78 | $14.30 | $13.72 | 42,101 |
| 2016-02-29 | $13.86 | $14.13 | $13.83 | $13.85 | $13.29 | 52,885 |
| 2016-02-26 | $13.92 | $14.16 | $13.78 | $13.86 | $13.30 | 57,821 |
| 2016-02-25 | $13.50 | $13.84 | $13.49 | $13.82 | $13.26 | 53,915 |
| 2016-02-24 | $13.38 | $13.68 | $13.19 | $13.51 | $12.96 | 100,397 |
| 2016-02-23 | $13.58 | $14.19 | $13.54 | $13.58 | $13.03 | 52,065 |
| 2016-02-22 | $14.29 | $14.38 | $13.60 | $13.68 | $13.13 | 137,822 |
| 2016-02-19 | $14.21 | $14.29 | $13.97 | $14.21 | $13.63 | 68,609 |
| 2016-02-18 | $14.20 | $14.31 | $14.04 | $14.26 | $13.68 | 69,392 |
| 2016-02-17 | $13.86 | $14.27 | $13.71 | $14.17 | $13.60 | 147,363 |
| 2016-02-16 | $13.77 | $13.89 | $13.63 | $13.71 | $13.15 | 140,447 |
| 2016-02-12 | $13.85 | $14.55 | $13.37 | $13.61 | $13.06 | 119,132 |
| 2016-02-11 | $13.39 | $13.94 | $13.36 | $13.68 | $13.13 | 108,513 |
| 2016-02-10 | $13.71 | $13.89 | $13.55 | $13.65 | $13.10 | 141,279 |
| 2016-02-09 | $13.60 | $14.24 | $13.58 | $13.64 | $13.05 | 75,954 |
| 2016-02-08 | $13.60 | $13.93 | $13.50 | $13.77 | $13.17 | 100,609 |
| 2016-02-05 | $13.98 | $14.15 | $13.66 | $13.71 | $13.12 | 140,264 |
| 2016-02-04 | $13.78 | $14.29 | $13.60 | $13.99 | $13.38 | 142,086 |
| 2016-02-03 | $13.87 | $13.96 | $13.45 | $13.75 | $13.15 | 224,155 |
| 2016-02-02 | $13.87 | $13.87 | $13.53 | $13.72 | $13.13 | 84,683 |
| 2016-02-01 | $14.19 | $14.19 | $13.76 | $13.99 | $13.38 | 132,602 |
| 2016-01-29 | $14.22 | $14.45 | $13.99 | $14.30 | $13.68 | 175,003 |
| 2016-01-28 | $13.31 | $14.60 | $12.62 | $14.30 | $13.68 | 272,537 |
| 2016-01-27 | $13.99 | $14.07 | $13.16 | $14.01 | $13.40 | 157,774 |
| 2016-01-26 | $14.11 | $14.28 | $13.66 | $14.00 | $13.39 | 162,286 |
| 2016-01-25 | $14.21 | $14.21 | $13.72 | $14.05 | $13.44 | 230,722 |
| 2016-01-22 | $14.64 | $14.64 | $14.03 | $14.30 | $13.68 | 134,969 |
| 2016-01-21 | $14.20 | $14.58 | $14.19 | $14.21 | $13.59 | 351,419 |
| 2016-01-20 | $13.82 | $14.33 | $12.81 | $14.16 | $13.55 | 515,625 |
| 2016-01-19 | $14.97 | $14.97 | $13.92 | $14.07 | $13.46 | 85,635 |
| 2016-01-15 | $15.22 | $15.22 | $14.40 | $14.81 | $14.17 | 119,371 |
| 2016-01-14 | $16.00 | $16.14 | $15.66 | $15.71 | $15.03 | 75,578 |
| 2016-01-13 | $16.75 | $16.90 | $15.75 | $15.86 | $15.17 | 67,708 |
| 2016-01-12 | $17.03 | $17.03 | $16.30 | $16.64 | $15.92 | 73,841 |
| 2016-01-11 | $16.72 | $16.90 | $16.43 | $16.82 | $16.09 | 49,383 |
| 2016-01-08 | $17.17 | $17.75 | $16.51 | $16.57 | $15.85 | 69,015 |
| 2016-01-07 | $17.41 | $17.47 | $17.05 | $17.18 | $16.44 | 55,647 |
| 2016-01-06 | $17.60 | $18.02 | $17.42 | $17.70 | $16.93 | 49,679 |
| 2016-01-05 | $18.46 | $19.02 | $17.69 | $17.82 | $17.05 | 51,603 |
| 2016-01-04 | $18.57 | $18.57 | $17.78 | $18.34 | $17.55 | 70,793 |
| 2015-12-31 | $19.30 | $19.52 | $18.88 | $18.90 | $18.08 | 49,101 |
| 2015-12-30 | $20.00 | $20.00 | $19.22 | $19.25 | $18.42 | 70,766 |
| 2015-12-29 | $19.81 | $20.28 | $19.50 | $19.91 | $19.05 | 108,535 |
| 2015-12-28 | $19.62 | $20.13 | $19.21 | $19.72 | $18.87 | 69,024 |
| 2015-12-24 | $19.58 | $20.03 | $19.55 | $19.59 | $18.74 | 10,981 |
| 2015-12-23 | $19.51 | $19.85 | $19.45 | $19.64 | $18.79 | 39,902 |
| 2015-12-22 | $19.15 | $19.47 | $18.87 | $19.29 | $18.45 | 30,103 |
| 2015-12-21 | $19.04 | $19.45 | $18.84 | $19.10 | $18.27 | 56,128 |
| 2015-12-18 | $19.21 | $19.43 | $18.71 | $18.95 | $18.13 | 115,903 |
| 2015-12-17 | $18.98 | $19.70 | $18.98 | $19.36 | $18.52 | 85,777 |
| 2015-12-16 | $18.39 | $19.01 | $18.03 | $18.97 | $18.15 | 74,787 |
| 2015-12-15 | $18.88 | $19.06 | $18.01 | $18.39 | $17.59 | 75,025 |
| 2015-12-14 | $19.01 | $19.10 | $18.56 | $18.90 | $18.08 | 89,088 |
| 2015-12-11 | $19.56 | $19.65 | $18.83 | $18.96 | $18.14 | 106,589 |
| 2015-12-10 | $19.89 | $20.16 | $19.50 | $19.94 | $19.08 | 85,830 |
| 2015-12-09 | $20.50 | $20.74 | $19.89 | $19.93 | $19.07 | 95,323 |
| 2015-12-08 | $20.65 | $20.84 | $19.96 | $20.52 | $19.63 | 96,760 |
| 2015-12-07 | $21.28 | $21.63 | $20.59 | $20.86 | $19.96 | 81,194 |
| 2015-12-04 | $20.70 | $21.39 | $20.63 | $21.34 | $20.42 | 139,311 |
| 2015-12-03 | $20.80 | $21.09 | $20.38 | $20.71 | $19.81 | 84,527 |
| 2015-12-02 | $20.73 | $21.06 | $20.50 | $20.67 | $19.77 | 82,592 |
| 2015-12-01 | $20.68 | $20.97 | $20.35 | $20.78 | $19.88 | 56,312 |
| 2015-11-30 | $20.11 | $20.94 | $20.02 | $20.64 | $19.75 | 71,967 |
| 2015-11-27 | $19.87 | $20.25 | $19.87 | $20.11 | $19.24 | 15,475 |
| 2015-11-25 | $19.99 | $20.20 | $19.84 | $19.93 | $19.07 | 47,971 |
| 2015-11-24 | $19.24 | $20.06 | $19.24 | $20.04 | $19.17 | 48,387 |
| 2015-11-23 | $19.01 | $19.57 | $19.00 | $19.42 | $18.58 | 62,675 |
| 2015-11-20 | $19.11 | $19.44 | $18.97 | $19.12 | $18.29 | 52,144 |
| 2015-11-19 | $18.71 | $19.05 | $18.71 | $19.00 | $18.18 | 43,787 |
| 2015-11-18 | $18.30 | $18.86 | $18.30 | $18.80 | $17.99 | 33,575 |
| 2015-11-17 | $18.58 | $18.58 | $18.22 | $18.31 | $17.52 | 80,221 |
| 2015-11-16 | $18.10 | $18.56 | $18.10 | $18.52 | $17.72 | 47,463 |
| 2015-11-13 | $17.83 | $18.23 | $17.74 | $18.15 | $17.36 | 69,571 |
| 2015-11-12 | $17.96 | $18.15 | $17.73 | $17.98 | $17.20 | 92,291 |
| 2015-11-11 | $18.49 | $18.49 | $17.88 | $18.12 | $17.34 | 176,182 |
| 2015-11-10 | $18.37 | $18.66 | $18.20 | $18.49 | $17.69 | 58,665 |
| 2015-11-09 | $19.12 | $19.14 | $18.37 | $18.48 | $17.64 | 96,276 |
| 2015-11-06 | $18.73 | $19.35 | $18.56 | $19.16 | $18.29 | 54,254 |
| 2015-11-05 | $18.51 | $18.94 | $18.41 | $18.81 | $17.96 | 68,187 |
| 2015-11-04 | $18.31 | $18.78 | $18.19 | $18.51 | $17.67 | 107,900 |
| 2015-11-03 | $17.56 | $18.54 | $17.56 | $18.22 | $17.39 | 100,224 |
| 2015-11-02 | $18.41 | $18.41 | $17.63 | $17.71 | $16.91 | 207,125 |
| 2015-10-30 | $17.52 | $19.05 | $17.52 | $18.69 | $17.84 | 184,373 |
| 2015-10-29 | $20.12 | $20.68 | $20.04 | $20.33 | $19.41 | 72,553 |
| 2015-10-28 | $19.06 | $20.33 | $18.80 | $20.27 | $19.35 | 94,994 |
| 2015-10-27 | $19.19 | $19.34 | $18.60 | $19.02 | $18.16 | 101,214 |
| 2015-10-26 | $19.51 | $19.58 | $19.16 | $19.41 | $18.53 | 118,140 |
| 2015-10-23 | $19.36 | $19.84 | $18.92 | $19.74 | $18.84 | 50,648 |
| 2015-10-22 | $18.78 | $19.64 | $18.78 | $19.25 | $18.38 | 56,395 |
| 2015-10-21 | $19.25 | $19.25 | $18.61 | $18.65 | $17.80 | 43,099 |
| 2015-10-20 | $18.58 | $19.43 | $18.52 | $19.11 | $18.24 | 76,253 |
| 2015-10-19 | $18.73 | $18.78 | $18.18 | $18.60 | $17.76 | 89,823 |
| 2015-10-16 | $19.55 | $19.55 | $18.75 | $18.88 | $18.02 | 140,576 |
| 2015-10-15 | $19.56 | $19.56 | $18.67 | $19.47 | $18.59 | 87,178 |
| 2015-10-14 | $19.63 | $19.80 | $19.45 | $19.52 | $18.63 | 41,849 |
| 2015-10-13 | $19.30 | $20.10 | $19.22 | $19.69 | $18.80 | 77,537 |
| 2015-10-12 | $19.93 | $19.93 | $19.42 | $19.72 | $18.83 | 42,422 |
| 2015-10-09 | $20.01 | $20.28 | $19.84 | $19.95 | $19.04 | 58,694 |
| 2015-10-08 | $19.36 | $19.99 | $19.36 | $19.99 | $19.08 | 51,372 |
| 2015-10-07 | $19.60 | $20.22 | $19.46 | $19.64 | $18.75 | 44,428 |
| 2015-10-06 | $19.33 | $19.78 | $19.06 | $19.40 | $18.52 | 53,496 |
| 2015-10-05 | $18.37 | $19.41 | $18.37 | $19.29 | $18.41 | 36,506 |
| 2015-10-02 | $17.79 | $18.25 | $17.66 | $18.24 | $17.41 | 39,914 |
| 2015-10-01 | $18.23 | $18.25 | $17.76 | $17.99 | $17.17 | 49,667 |
| 2015-09-30 | $18.15 | $18.52 | $18.04 | $18.16 | $17.34 | 57,758 |
| 2015-09-29 | $17.60 | $18.16 | $17.49 | $18.04 | $17.22 | 101,166 |
| 2015-09-28 | $17.26 | $17.67 | $16.75 | $17.54 | $16.74 | 73,123 |
| 2015-09-25 | $17.69 | $17.72 | $17.09 | $17.49 | $16.70 | 76,372 |
| 2015-09-24 | $17.41 | $17.62 | $17.00 | $17.56 | $16.76 | 122,015 |
| 2015-09-23 | $18.15 | $18.15 | $17.60 | $17.63 | $16.83 | 88,094 |
| 2015-09-22 | $18.23 | $18.27 | $17.84 | $18.08 | $17.26 | 109,118 |
| 2015-09-21 | $18.68 | $18.74 | $18.07 | $18.42 | $17.58 | 43,566 |
| 2015-09-18 | $18.62 | $19.23 | $18.38 | $18.52 | $17.68 | 107,377 |
| 2015-09-17 | $18.99 | $19.08 | $18.04 | $18.96 | $18.10 | 62,313 |
| 2015-09-16 | $19.17 | $19.25 | $18.93 | $19.08 | $18.21 | 63,901 |
| 2015-09-15 | $18.86 | $19.25 | $18.29 | $19.09 | $18.22 | 48,323 |
| 2015-09-14 | $18.93 | $18.93 | $18.65 | $18.74 | $17.89 | 41,630 |
| 2015-09-11 | $18.98 | $19.07 | $18.73 | $18.92 | $18.06 | 40,079 |
| 2015-09-10 | $19.00 | $19.14 | $18.67 | $18.95 | $18.09 | 32,895 |
| 2015-09-09 | $19.29 | $19.49 | $18.99 | $19.02 | $18.16 | 81,115 |
| 2015-09-08 | $18.98 | $19.20 | $18.90 | $19.11 | $18.24 | 73,882 |
| 2015-09-04 | $18.60 | $18.99 | $18.52 | $18.77 | $17.92 | 42,824 |
| 2015-09-03 | $18.92 | $19.12 | $18.78 | $18.90 | $18.04 | 130,635 |
| 2015-09-02 | $18.74 | $19.46 | $18.55 | $18.92 | $18.06 | 83,098 |
| 2015-09-01 | $18.67 | $18.88 | $18.30 | $18.46 | $17.62 | 112,397 |
| 2015-08-31 | $18.64 | $19.07 | $18.64 | $19.01 | $18.15 | 55,007 |
| 2015-08-28 | $18.36 | $18.94 | $18.36 | $18.73 | $17.88 | 98,699 |
| 2015-08-27 | $18.23 | $18.61 | $17.82 | $18.38 | $17.55 | 104,930 |
| 2015-08-26 | $18.02 | $18.85 | $17.71 | $18.00 | $17.18 | 99,296 |
| 2015-08-25 | $19.22 | $19.22 | $17.50 | $17.60 | $16.80 | 66,407 |
Columbus Mckinnon Corp (CMCO) News Headlines
.jpg)
Okta CEO Todd McKinnon on the security risks of agentic AI moving 'from prototypes to production'
In an interview with CNBC's Jim Cramer, Okta CEO Todd McKinnon described new cybersecurity challenges.
cnbc.com May 27, 2025Recent Columbus Mckinnon Corp (CMCO) News
Similar Companies to Columbus Mckinnon Corp (CMCO) in the Farm & Heavy Construction Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Deere & Company | DE | Farm & Heavy Construction Machinery | Industrials | 99,600 |
| CNH Industrial NV | CNHI | Farm & Heavy Construction Machinery | Industrials | 64,000 |
| Caterpillar Inc | CAT | Farm & Heavy Construction Machinery | Industrials | 45,000 |
| Paccar Inc | PCAR | Farm & Heavy Construction Machinery | Industrials | 26,000 |
| Titan International Inc | TWI | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Manitowoc Co. Inc | MTW | Farm & Heavy Construction Machinery | Industrials | 15,000 |
| Oshkosh Corp | OSK | Farm & Heavy Construction Machinery | Industrials | 13,000 |
| REV Group Inc | REVG | Farm & Heavy Construction Machinery | Industrials | 8,900 |
| Terex Corp | TEX | Farm & Heavy Construction Machinery | Industrials | 5,400 |
| Hyster-Yale Materials Handling Inc - Class A | HY | Farm & Heavy Construction Machinery | Industrials | 4,455 |