Kforce Inc (KFRC) Exchange: NASDAQ
Data as of May 2, 2025
$43.91 ($-0.13) -0.30%
Kforce Inc - Daily Information
Click for more stock information on Kforce Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $43.89 |
| Previous Close | $43.91 |
| High | $43.99 |
| Low | $42.98 |
| Adjusted Open | $43.89 |
| Previous Adjusted Close | $43.91 |
| Adjusted High | $43.99 |
| Adjusted Low | $42.98 |
About Kforce Inc (KFRC)
Kforce Inc (KFRC) is a nationwide professional staffing agency that specializes in flexible and direct hire staffing solutions. Founded in 1962, Kforce is dedicated to providing the highest quality of service to both its clients and consultants. The company is committed to matching clients with the most qualified professionals and to providing those professionals with career advancement opportunities. Kforce fosters a culture that emphasizes mastering the craft of professional staffing and recruitment. Kforce is among the largest staffing agencies in the United States and has sustained a growth trajectory since its inception. In 2018, the company reported record highs in achieved net revenues as well as total staffing employees. The strong performance in 2018 distinguishes Kforce from its competitors as it continues to report year-over-year growth for the fifth consecutive year.
Invest in Kforce Inc (KFRC)
Historical Stock Data for Kforce Inc (KFRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $43.89 | $43.99 | $42.98 | $43.91 | $43.91 | 134,247 |
| 2025-04-24 | $43.78 | $44.42 | $43.39 | $44.04 | $44.04 | 155,768 |
| 2025-04-23 | $45.43 | $46.61 | $44.51 | $44.61 | $44.61 | 113,806 |
| 2025-04-22 | $43.42 | $44.63 | $42.87 | $44.56 | $44.56 | 137,058 |
| 2025-04-21 | $43.86 | $43.86 | $42.64 | $43.45 | $43.45 | 105,533 |
| 2025-04-17 | $44.45 | $44.61 | $43.25 | $44.29 | $44.29 | 138,450 |
| 2025-04-16 | $44.22 | $45.08 | $44.06 | $44.73 | $44.73 | 152,375 |
| 2025-04-15 | $45.86 | $46.24 | $44.36 | $44.57 | $44.57 | 138,432 |
| 2025-04-14 | $45.99 | $46.51 | $45.40 | $46.31 | $46.31 | 135,865 |
| 2025-04-11 | $45.84 | $46.06 | $43.60 | $45.57 | $45.57 | 221,028 |
| 2025-04-10 | $45.10 | $46.10 | $44.56 | $45.80 | $45.80 | 151,418 |
| 2025-04-09 | $43.11 | $46.49 | $42.11 | $46.10 | $46.10 | 240,770 |
| 2025-04-08 | $45.84 | $46.16 | $43.30 | $43.65 | $43.65 | 129,520 |
| 2025-04-07 | $45.51 | $47.78 | $44.18 | $45.05 | $45.05 | 181,888 |
| 2025-04-04 | $46.19 | $47.36 | $45.87 | $46.75 | $46.75 | 155,328 |
| 2025-04-03 | $48.86 | $49.13 | $46.96 | $47.24 | $47.24 | 149,393 |
| 2025-04-02 | $48.91 | $50.14 | $48.69 | $49.86 | $49.86 | 151,632 |
| 2025-04-01 | $48.55 | $49.66 | $48.47 | $49.36 | $49.36 | 128,771 |
| 2025-03-31 | $48.77 | $49.19 | $48.10 | $48.89 | $48.89 | 120,446 |
| 2025-03-28 | $49.15 | $49.75 | $48.48 | $49.01 | $49.01 | 70,268 |
| 2025-03-27 | $49.30 | $50.08 | $48.38 | $49.52 | $49.52 | 125,119 |
| 2025-03-26 | $48.62 | $49.51 | $48.18 | $48.87 | $48.87 | 91,338 |
| 2025-03-25 | $49.01 | $49.03 | $48.17 | $48.56 | $48.56 | 120,173 |
| 2025-03-24 | $48.77 | $49.25 | $48.47 | $49.03 | $49.03 | 136,213 |
| 2025-03-21 | $48.61 | $48.88 | $47.63 | $48.42 | $48.42 | 417,876 |
| 2025-03-20 | $50.24 | $50.60 | $49.18 | $49.21 | $49.21 | 104,963 |
| 2025-03-19 | $50.72 | $51.13 | $49.66 | $50.58 | $50.58 | 101,532 |
| 2025-03-18 | $50.16 | $50.82 | $49.88 | $50.68 | $50.68 | 98,190 |
| 2025-03-17 | $50.57 | $51.12 | $49.84 | $50.37 | $50.37 | 106,677 |
| 2025-03-14 | $49.31 | $50.79 | $48.21 | $50.67 | $50.67 | 106,833 |
| 2025-03-13 | $49.36 | $49.68 | $48.85 | $49.15 | $49.15 | 166,972 |
| 2025-03-12 | $51.49 | $51.72 | $49.19 | $49.22 | $49.22 | 170,004 |
| 2025-03-11 | $51.81 | $52.09 | $51.07 | $51.62 | $51.62 | 149,053 |
| 2025-03-10 | $51.26 | $52.50 | $50.80 | $51.48 | $51.48 | 213,961 |
| 2025-03-07 | $49.99 | $51.48 | $49.77 | $51.15 | $51.15 | 134,586 |
| 2025-03-06 | $49.33 | $50.76 | $49.11 | $50.43 | $50.05 | 153,925 |
| 2025-03-05 | $49.10 | $49.83 | $48.76 | $49.53 | $49.16 | 199,969 |
| 2025-03-04 | $48.90 | $49.98 | $48.56 | $49.17 | $49.17 | 206,450 |
| 2025-03-03 | $49.92 | $50.44 | $48.94 | $49.17 | $49.17 | 146,096 |
| 2025-02-28 | $50.12 | $50.52 | $49.48 | $50.12 | $50.12 | 150,138 |
| 2025-02-27 | $49.27 | $50.08 | $49.03 | $49.99 | $49.99 | 103,211 |
| 2025-02-26 | $49.66 | $50.36 | $49.00 | $49.53 | $49.53 | 144,136 |
| 2025-02-25 | $49.28 | $50.71 | $49.01 | $50.01 | $50.01 | 168,226 |
| 2025-02-24 | $48.60 | $49.20 | $48.03 | $48.92 | $48.92 | 91,568 |
| 2025-02-21 | $49.58 | $49.58 | $48.18 | $48.52 | $48.52 | 94,403 |
| 2025-02-20 | $49.40 | $50.00 | $49.09 | $49.16 | $49.16 | 107,939 |
| 2025-02-19 | $48.63 | $49.95 | $48.63 | $49.65 | $49.65 | 113,156 |
| 2025-02-18 | $49.79 | $49.86 | $48.59 | $48.83 | $48.83 | 217,326 |
| 2025-02-14 | $50.53 | $50.67 | $49.75 | $49.94 | $49.94 | 122,457 |
| 2025-02-13 | $50.20 | $50.83 | $49.56 | $50.24 | $50.24 | 129,739 |
| 2025-02-12 | $50.72 | $50.96 | $49.79 | $49.80 | $49.80 | 157,636 |
| 2025-02-11 | $51.00 | $51.75 | $50.97 | $51.47 | $51.47 | 117,480 |
| 2025-02-10 | $51.82 | $52.16 | $51.15 | $51.30 | $51.30 | 110,336 |
| 2025-02-07 | $52.01 | $52.57 | $51.11 | $51.61 | $51.61 | 234,009 |
| 2025-02-06 | $53.83 | $54.37 | $52.08 | $52.39 | $52.39 | 105,546 |
| 2025-02-05 | $54.55 | $54.55 | $53.72 | $53.80 | $53.80 | 142,338 |
| 2025-02-04 | $55.18 | $55.40 | $53.15 | $54.30 | $54.30 | 183,309 |
| 2025-02-03 | $55.00 | $55.07 | $53.62 | $53.75 | $53.75 | 316,404 |
| 2025-01-31 | $55.85 | $56.64 | $55.10 | $55.73 | $55.73 | 145,742 |
| 2025-01-30 | $56.02 | $56.23 | $55.55 | $55.99 | $55.99 | 161,450 |
| 2025-01-29 | $56.09 | $56.73 | $55.56 | $55.93 | $55.93 | 60,697 |
| 2025-01-28 | $56.68 | $57.30 | $55.96 | $56.30 | $56.30 | 81,616 |
| 2025-01-27 | $56.06 | $57.35 | $55.40 | $56.93 | $56.93 | 82,531 |
| 2025-01-24 | $55.26 | $56.15 | $55.15 | $55.70 | $55.70 | 70,107 |
| 2025-01-23 | $55.79 | $56.18 | $55.44 | $55.80 | $55.80 | 69,952 |
| 2025-01-22 | $56.65 | $57.31 | $55.80 | $55.84 | $55.84 | 68,292 |
| 2025-01-21 | $56.84 | $57.24 | $56.74 | $56.89 | $56.89 | 75,391 |
| 2025-01-17 | $57.13 | $57.13 | $55.73 | $56.28 | $56.28 | 55,426 |
| 2025-01-16 | $56.20 | $56.79 | $56.04 | $56.51 | $56.51 | 51,686 |
| 2025-01-15 | $56.84 | $57.60 | $55.96 | $56.27 | $56.27 | 60,830 |
| 2025-01-14 | $55.10 | $55.91 | $54.92 | $55.68 | $55.68 | 58,243 |
| 2025-01-13 | $53.40 | $55.23 | $53.32 | $55.05 | $55.05 | 98,140 |
| 2025-01-10 | $54.79 | $55.13 | $53.63 | $53.76 | $53.76 | 99,914 |
| 2025-01-08 | $55.01 | $55.79 | $54.75 | $55.77 | $55.77 | 78,510 |
| 2025-01-07 | $56.15 | $56.80 | $55.05 | $55.61 | $55.61 | 68,257 |
| 2025-01-06 | $56.30 | $57.11 | $56.02 | $56.05 | $56.05 | 140,583 |
| 2025-01-03 | $55.43 | $56.44 | $55.19 | $56.33 | $56.33 | 70,546 |
| 2025-01-02 | $57.35 | $57.51 | $55.30 | $55.40 | $55.40 | 60,672 |
| 2024-12-31 | $56.72 | $56.86 | $56.11 | $56.70 | $56.70 | 78,523 |
| 2024-12-30 | $56.43 | $56.97 | $55.86 | $56.55 | $56.55 | 76,860 |
| 2024-12-27 | $56.67 | $57.39 | $56.17 | $56.71 | $56.71 | 109,060 |
| 2024-12-26 | $56.38 | $57.14 | $56.15 | $57.02 | $57.02 | 51,689 |
| 2024-12-24 | $55.88 | $56.69 | $55.72 | $56.62 | $56.62 | 45,350 |
| 2024-12-23 | $56.22 | $56.47 | $55.69 | $56.07 | $56.07 | 91,158 |
| 2024-12-20 | $55.57 | $57.13 | $55.57 | $56.21 | $56.21 | 212,962 |
| 2024-12-19 | $57.07 | $57.41 | $55.89 | $56.35 | $56.35 | 109,703 |
| 2024-12-18 | $58.81 | $58.95 | $56.28 | $56.56 | $56.56 | 129,875 |
| 2024-12-17 | $58.79 | $59.40 | $58.09 | $58.49 | $58.49 | 87,430 |
| 2024-12-16 | $59.97 | $60.03 | $58.90 | $58.97 | $58.97 | 108,597 |
| 2024-12-13 | $59.40 | $59.91 | $58.67 | $59.78 | $59.78 | 85,111 |
| 2024-12-12 | $60.07 | $60.07 | $58.73 | $59.28 | $59.28 | 76,622 |
| 2024-12-11 | $61.39 | $61.39 | $60.00 | $60.08 | $60.08 | 104,062 |
| 2024-12-10 | $60.51 | $61.38 | $59.33 | $60.70 | $60.70 | 107,460 |
| 2024-12-09 | $59.56 | $61.03 | $59.44 | $60.78 | $60.78 | 113,888 |
| 2024-12-06 | $60.97 | $61.03 | $59.26 | $59.74 | $59.74 | 93,295 |
| 2024-12-05 | $61.52 | $61.52 | $60.58 | $60.74 | $60.36 | 113,923 |
| 2024-12-04 | $61.60 | $61.74 | $60.95 | $61.65 | $61.26 | 106,945 |
| 2024-12-03 | $61.77 | $61.81 | $60.35 | $61.07 | $60.68 | 138,597 |
| 2024-12-02 | $60.12 | $61.84 | $59.26 | $61.53 | $61.14 | 172,053 |
| 2024-11-29 | $59.88 | $60.04 | $59.08 | $59.99 | $59.99 | 56,734 |
| 2024-11-27 | $60.35 | $60.68 | $59.49 | $59.64 | $59.64 | 46,165 |
| 2024-11-26 | $59.68 | $60.01 | $58.49 | $59.92 | $59.92 | 82,103 |
| 2024-11-25 | $58.74 | $61.06 | $58.74 | $60.06 | $60.06 | 128,606 |
| 2024-11-22 | $59.03 | $59.54 | $58.16 | $58.32 | $58.32 | 106,154 |
| 2024-11-21 | $58.40 | $59.14 | $57.55 | $58.52 | $58.52 | 88,016 |
| 2024-11-20 | $57.43 | $58.05 | $56.77 | $57.98 | $57.98 | 79,048 |
| 2024-11-19 | $57.83 | $58.10 | $57.21 | $57.86 | $57.86 | 102,755 |
| 2024-11-18 | $58.47 | $58.80 | $57.88 | $58.35 | $58.35 | 93,040 |
| 2024-11-15 | $59.90 | $59.90 | $57.89 | $58.18 | $58.18 | 92,124 |
| 2024-11-14 | $61.00 | $61.07 | $59.16 | $59.41 | $59.41 | 406,888 |
| 2024-11-13 | $61.41 | $61.41 | $60.33 | $60.69 | $60.69 | 125,072 |
| 2024-11-12 | $61.29 | $62.05 | $60.86 | $61.02 | $61.02 | 87,928 |
| 2024-11-11 | $61.66 | $62.35 | $61.45 | $61.91 | $61.91 | 110,179 |
| 2024-11-08 | $62.48 | $62.48 | $60.84 | $61.22 | $61.22 | 75,599 |
| 2024-11-07 | $62.31 | $62.80 | $61.72 | $62.16 | $62.16 | 134,176 |
| 2024-11-06 | $60.95 | $62.59 | $59.99 | $62.47 | $62.47 | 204,731 |
| 2024-11-05 | $57.80 | $58.53 | $57.55 | $58.43 | $58.43 | 103,812 |
| 2024-11-04 | $55.87 | $57.85 | $55.83 | $57.84 | $57.84 | 175,890 |
| 2024-11-01 | $57.96 | $57.99 | $55.42 | $55.85 | $55.85 | 143,696 |
| 2024-10-31 | $58.34 | $58.34 | $57.36 | $57.79 | $57.79 | 187,201 |
| 2024-10-30 | $56.47 | $58.81 | $56.47 | $58.40 | $58.40 | 181,866 |
| 2024-10-29 | $55.36 | $57.14 | $54.69 | $57.06 | $57.06 | 282,181 |
| 2024-10-28 | $54.98 | $55.92 | $54.87 | $55.68 | $55.68 | 260,817 |
| 2024-10-25 | $55.37 | $55.78 | $54.51 | $54.55 | $54.55 | 275,626 |
| 2024-10-24 | $54.46 | $55.81 | $54.35 | $55.22 | $55.22 | 377,080 |
| 2024-10-23 | $53.53 | $55.17 | $53.53 | $54.35 | $54.35 | 269,284 |
| 2024-10-22 | $53.56 | $54.67 | $52.96 | $53.97 | $53.97 | 568,010 |
| 2024-10-21 | $55.38 | $55.38 | $53.55 | $53.57 | $53.57 | 278,084 |
| 2024-10-18 | $56.03 | $56.03 | $55.19 | $55.58 | $55.58 | 214,237 |
| 2024-10-17 | $57.23 | $57.56 | $55.67 | $56.06 | $56.06 | 242,530 |
| 2024-10-16 | $57.89 | $58.59 | $57.52 | $57.81 | $57.81 | 274,648 |
| 2024-10-15 | $57.45 | $58.91 | $57.41 | $57.56 | $57.56 | 238,319 |
| 2024-10-14 | $56.08 | $56.43 | $55.89 | $56.21 | $56.21 | 67,023 |
| 2024-10-11 | $55.74 | $56.26 | $55.49 | $56.09 | $56.09 | 129,013 |
| 2024-10-10 | $55.44 | $56.10 | $55.15 | $55.55 | $55.55 | 166,847 |
| 2024-10-09 | $55.72 | $56.67 | $55.70 | $55.90 | $55.90 | 152,437 |
| 2024-10-08 | $56.67 | $56.68 | $55.73 | $55.85 | $55.85 | 267,841 |
| 2024-10-07 | $56.85 | $57.50 | $55.72 | $56.31 | $56.31 | 299,875 |
| 2024-10-04 | $57.86 | $58.09 | $56.66 | $57.03 | $57.03 | 184,156 |
| 2024-10-03 | $58.00 | $58.15 | $57.02 | $57.07 | $57.07 | 127,244 |
| 2024-10-02 | $59.98 | $60.07 | $58.21 | $58.28 | $58.28 | 116,750 |
| 2024-10-01 | $61.43 | $61.79 | $60.27 | $60.53 | $60.53 | 140,753 |
| 2024-09-30 | $61.46 | $61.93 | $61.20 | $61.45 | $61.45 | 108,073 |
| 2024-09-27 | $61.77 | $62.17 | $60.76 | $61.55 | $61.55 | 189,688 |
| 2024-09-26 | $60.92 | $61.44 | $60.26 | $61.07 | $61.07 | 170,176 |
| 2024-09-25 | $61.34 | $61.34 | $60.21 | $60.23 | $60.23 | 111,856 |
| 2024-09-24 | $61.65 | $61.90 | $60.75 | $61.13 | $61.13 | 247,566 |
| 2024-09-23 | $62.62 | $62.82 | $61.57 | $61.62 | $61.62 | 129,186 |
| 2024-09-20 | $63.07 | $63.49 | $62.23 | $62.44 | $62.44 | 291,958 |
| 2024-09-19 | $63.73 | $63.81 | $62.81 | $63.39 | $63.39 | 161,371 |
| 2024-09-18 | $62.72 | $64.07 | $62.28 | $62.53 | $62.53 | 90,477 |
| 2024-09-17 | $62.55 | $63.64 | $62.10 | $62.44 | $62.44 | 108,034 |
| 2024-09-16 | $62.84 | $63.04 | $61.12 | $61.83 | $61.83 | 162,642 |
| 2024-09-13 | $62.26 | $63.04 | $61.79 | $62.40 | $62.40 | 141,531 |
| 2024-09-12 | $62.51 | $62.53 | $61.11 | $61.91 | $61.54 | 196,635 |
| 2024-09-11 | $62.93 | $63.47 | $61.43 | $62.11 | $61.73 | 101,226 |
| 2024-09-10 | $62.69 | $63.76 | $62.69 | $63.40 | $63.02 | 138,135 |
| 2024-09-09 | $62.45 | $63.47 | $62.05 | $63.02 | $62.64 | 99,320 |
| 2024-09-06 | $63.58 | $63.58 | $62.32 | $62.48 | $62.48 | 64,638 |
| 2024-09-05 | $64.59 | $64.59 | $63.21 | $63.50 | $63.50 | 81,173 |
| 2024-09-04 | $64.07 | $64.70 | $63.80 | $64.30 | $64.30 | 59,417 |
| 2024-09-03 | $65.15 | $65.69 | $64.08 | $64.33 | $64.33 | 79,089 |
| 2024-08-30 | $65.34 | $66.30 | $64.64 | $65.59 | $65.59 | 94,946 |
| 2024-08-29 | $65.87 | $66.15 | $65.17 | $65.32 | $65.32 | 65,382 |
| 2024-08-28 | $65.30 | $66.50 | $64.84 | $65.38 | $65.38 | 56,241 |
| 2024-08-27 | $66.13 | $67.00 | $65.20 | $65.74 | $65.74 | 56,535 |
| 2024-08-26 | $66.61 | $67.34 | $66.18 | $66.46 | $66.46 | 50,048 |
| 2024-08-23 | $64.67 | $66.33 | $64.56 | $65.91 | $65.91 | 65,962 |
| 2024-08-22 | $64.87 | $65.02 | $64.07 | $64.16 | $64.16 | 31,094 |
| 2024-08-21 | $63.75 | $64.81 | $63.75 | $64.57 | $64.57 | 29,587 |
| 2024-08-20 | $64.51 | $64.51 | $63.27 | $63.50 | $63.50 | 55,633 |
| 2024-08-19 | $65.10 | $65.10 | $64.43 | $64.67 | $64.67 | 37,087 |
| 2024-08-16 | $64.84 | $65.98 | $64.49 | $64.74 | $64.74 | 45,450 |
| 2024-08-15 | $65.52 | $66.20 | $64.93 | $65.00 | $65.00 | 60,981 |
| 2024-08-14 | $64.19 | $64.19 | $63.23 | $64.17 | $64.17 | 53,270 |
| 2024-08-13 | $62.99 | $63.93 | $62.70 | $63.59 | $63.59 | 50,633 |
| 2024-08-12 | $63.23 | $63.23 | $61.91 | $62.37 | $62.37 | 42,693 |
| 2024-08-09 | $63.05 | $63.41 | $62.43 | $62.87 | $62.87 | 73,616 |
| 2024-08-08 | $62.88 | $63.45 | $61.87 | $63.33 | $63.33 | 53,102 |
| 2024-08-07 | $64.15 | $64.27 | $62.05 | $62.07 | $62.07 | 47,076 |
| 2024-08-06 | $63.21 | $64.51 | $63.14 | $63.68 | $63.68 | 72,760 |
| 2024-08-05 | $62.74 | $63.71 | $62.42 | $63.56 | $63.56 | 105,016 |
| 2024-08-02 | $65.05 | $66.04 | $64.92 | $65.35 | $65.35 | 92,953 |
| 2024-08-01 | $69.38 | $69.65 | $66.16 | $67.40 | $67.40 | 102,142 |
| 2024-07-31 | $69.96 | $71.48 | $68.72 | $69.47 | $69.47 | 121,019 |
| 2024-07-30 | $67.35 | $70.65 | $64.35 | $70.22 | $70.22 | 216,294 |
| 2024-07-29 | $68.55 | $68.86 | $67.36 | $67.60 | $67.60 | 77,706 |
| 2024-07-26 | $68.19 | $68.94 | $67.39 | $68.41 | $68.41 | 102,778 |
| 2024-07-25 | $66.67 | $68.15 | $66.45 | $67.24 | $67.24 | 87,429 |
| 2024-07-24 | $67.88 | $68.47 | $66.48 | $66.67 | $66.67 | 89,692 |
| 2024-07-23 | $67.10 | $68.50 | $66.74 | $67.98 | $67.98 | 79,311 |
| 2024-07-22 | $66.84 | $67.66 | $65.84 | $67.60 | $67.60 | 66,658 |
| 2024-07-19 | $66.86 | $67.08 | $66.03 | $66.44 | $66.44 | 49,145 |
| 2024-07-18 | $66.99 | $68.56 | $66.66 | $66.66 | $66.66 | 63,665 |
| 2024-07-17 | $67.55 | $68.86 | $67.32 | $67.37 | $67.37 | 129,223 |
| 2024-07-16 | $64.74 | $68.13 | $64.74 | $67.84 | $67.84 | 148,299 |
| 2024-07-15 | $63.08 | $64.26 | $63.08 | $63.97 | $63.97 | 87,353 |
| 2024-07-12 | $62.70 | $62.95 | $62.00 | $62.40 | $62.40 | 84,641 |
| 2024-07-11 | $61.01 | $62.27 | $60.91 | $61.91 | $61.91 | 101,085 |
| 2024-07-10 | $59.82 | $59.83 | $59.07 | $59.59 | $59.59 | 78,613 |
| 2024-07-09 | $61.54 | $61.54 | $59.00 | $59.40 | $59.40 | 130,600 |
| 2024-07-08 | $61.68 | $62.38 | $61.37 | $61.75 | $61.75 | 68,713 |
| 2024-07-05 | $61.65 | $62.23 | $60.90 | $61.22 | $61.22 | 63,723 |
| 2024-07-03 | $62.28 | $62.46 | $61.75 | $62.08 | $62.08 | 33,576 |
| 2024-07-02 | $61.07 | $62.30 | $61.02 | $62.00 | $62.00 | 86,933 |
| 2024-07-01 | $62.29 | $62.29 | $60.58 | $60.98 | $60.98 | 74,951 |
| 2024-06-28 | $62.50 | $62.92 | $61.41 | $62.13 | $62.13 | 177,822 |
| 2024-06-27 | $61.79 | $61.91 | $60.94 | $61.81 | $61.81 | 89,364 |
| 2024-06-26 | $61.90 | $62.67 | $61.40 | $61.45 | $61.45 | 100,172 |
| 2024-06-25 | $62.25 | $62.64 | $61.35 | $62.46 | $62.46 | 103,097 |
| 2024-06-24 | $61.87 | $63.22 | $61.70 | $62.12 | $62.12 | 89,682 |
| 2024-06-21 | $61.44 | $62.02 | $61.28 | $61.97 | $61.97 | 127,144 |
| 2024-06-20 | $61.33 | $62.27 | $61.22 | $61.29 | $61.29 | 81,278 |
| 2024-06-18 | $61.10 | $61.88 | $60.66 | $61.69 | $61.69 | 108,502 |
| 2024-06-17 | $60.46 | $60.88 | $60.13 | $60.66 | $60.66 | 71,799 |
| 2024-06-14 | $60.93 | $62.05 | $60.41 | $60.96 | $60.96 | 132,261 |
| 2024-06-13 | $61.76 | $62.19 | $60.62 | $61.83 | $61.45 | 118,153 |
| 2024-06-12 | $61.68 | $62.61 | $61.18 | $61.55 | $61.17 | 130,755 |
| 2024-06-11 | $60.21 | $60.53 | $59.56 | $60.50 | $60.13 | 91,668 |
| 2024-06-10 | $60.04 | $60.33 | $59.49 | $60.27 | $59.90 | 104,423 |
| 2024-06-07 | $61.47 | $61.47 | $60.16 | $60.65 | $60.27 | 79,579 |
| 2024-06-06 | $61.83 | $62.12 | $61.32 | $61.88 | $61.50 | 52,319 |
| 2024-06-05 | $62.62 | $62.62 | $61.54 | $62.14 | $61.76 | 79,997 |
| 2024-06-04 | $61.43 | $63.00 | $61.43 | $62.19 | $61.80 | 86,438 |
| 2024-06-03 | $62.85 | $62.93 | $61.35 | $62.49 | $62.10 | 70,070 |
| 2024-05-31 | $60.28 | $62.23 | $60.16 | $61.81 | $61.81 | 98,122 |
| 2024-05-30 | $61.24 | $61.24 | $60.06 | $60.28 | $60.28 | 42,859 |
| 2024-05-29 | $60.88 | $61.67 | $60.57 | $60.70 | $60.70 | 65,792 |
| 2024-05-28 | $61.45 | $62.14 | $61.26 | $61.53 | $61.53 | 106,667 |
| 2024-05-24 | $61.64 | $61.82 | $60.97 | $61.47 | $61.47 | 53,313 |
| 2024-05-23 | $61.74 | $61.82 | $60.84 | $61.61 | $61.61 | 75,052 |
| 2024-05-22 | $62.82 | $63.44 | $61.37 | $61.96 | $61.96 | 86,339 |
| 2024-05-21 | $63.38 | $64.17 | $61.56 | $62.44 | $62.44 | 74,459 |
| 2024-05-20 | $64.07 | $64.70 | $63.24 | $63.38 | $63.38 | 66,151 |
| 2024-05-17 | $65.30 | $65.30 | $64.05 | $64.07 | $64.07 | 54,611 |
| 2024-05-16 | $65.12 | $66.15 | $64.45 | $65.11 | $65.11 | 72,297 |
| 2024-05-15 | $64.70 | $65.16 | $63.71 | $64.95 | $64.95 | 60,263 |
| 2024-05-14 | $65.27 | $65.45 | $63.95 | $64.13 | $64.13 | 57,650 |
| 2024-05-13 | $64.73 | $64.94 | $64.32 | $64.42 | $64.42 | 58,935 |
| 2024-05-10 | $64.57 | $64.57 | $63.62 | $64.40 | $64.40 | 42,535 |
| 2024-05-09 | $64.24 | $64.45 | $63.75 | $64.33 | $64.33 | 51,729 |
| 2024-05-08 | $63.29 | $64.14 | $63.29 | $64.09 | $64.09 | 48,723 |
| 2024-05-07 | $63.76 | $64.19 | $63.46 | $63.65 | $63.65 | 52,832 |
| 2024-05-06 | $63.94 | $64.40 | $63.68 | $63.75 | $63.75 | 65,259 |
| 2024-05-03 | $65.40 | $65.63 | $63.90 | $64.00 | $64.00 | 109,356 |
| 2024-05-02 | $63.34 | $65.11 | $62.88 | $65.03 | $65.03 | 127,456 |
| 2024-05-01 | $62.12 | $63.52 | $61.96 | $62.78 | $62.78 | 92,954 |
| 2024-04-30 | $58.33 | $63.16 | $57.76 | $61.76 | $61.76 | 190,109 |
| 2024-04-29 | $63.95 | $65.01 | $63.95 | $64.23 | $64.23 | 70,403 |
| 2024-04-26 | $63.82 | $64.33 | $63.05 | $64.13 | $64.13 | 97,921 |
| 2024-04-25 | $63.49 | $64.00 | $62.59 | $64.00 | $64.00 | 112,683 |
| 2024-04-24 | $64.14 | $64.80 | $63.52 | $64.08 | $64.08 | 83,388 |
| 2024-04-23 | $64.14 | $64.89 | $64.14 | $64.19 | $64.19 | 71,584 |
| 2024-04-22 | $63.72 | $64.78 | $63.59 | $64.04 | $64.04 | 110,593 |
| 2024-04-19 | $62.59 | $63.75 | $62.59 | $63.56 | $63.56 | 134,424 |
| 2024-04-18 | $63.61 | $64.32 | $62.55 | $62.81 | $62.81 | 137,876 |
| 2024-04-17 | $64.50 | $64.77 | $63.35 | $63.43 | $63.43 | 51,998 |
| 2024-04-16 | $64.00 | $64.61 | $63.71 | $64.39 | $64.39 | 53,869 |
| 2024-04-15 | $65.15 | $65.46 | $64.30 | $64.46 | $64.46 | 74,317 |
| 2024-04-12 | $65.11 | $65.39 | $64.07 | $64.86 | $64.86 | 65,645 |
| 2024-04-11 | $66.13 | $66.29 | $65.29 | $65.60 | $65.60 | 59,724 |
| 2024-04-10 | $67.71 | $67.71 | $65.14 | $65.77 | $65.77 | 88,361 |
| 2024-04-09 | $68.68 | $69.20 | $68.63 | $68.65 | $68.65 | 50,800 |
| 2024-04-08 | $68.89 | $68.89 | $68.32 | $68.39 | $68.39 | 42,535 |
| 2024-04-05 | $67.84 | $68.90 | $67.59 | $68.42 | $68.42 | 60,774 |
| 2024-04-04 | $67.92 | $68.16 | $67.35 | $67.99 | $67.99 | 93,484 |
| 2024-04-03 | $67.57 | $68.05 | $67.03 | $67.46 | $67.46 | 58,618 |
| 2024-04-02 | $69.20 | $69.49 | $68.02 | $68.08 | $68.08 | 56,963 |
| 2024-04-01 | $70.61 | $70.61 | $69.49 | $70.00 | $70.00 | 56,531 |
| 2024-03-28 | $70.23 | $71.48 | $69.94 | $70.52 | $70.52 | 115,910 |
| 2024-03-27 | $69.77 | $70.56 | $69.74 | $69.97 | $69.97 | 113,232 |
| 2024-03-26 | $69.98 | $69.98 | $69.08 | $69.22 | $69.22 | 63,343 |
| 2024-03-25 | $70.74 | $70.90 | $69.26 | $69.45 | $69.45 | 55,361 |
| 2024-03-22 | $70.74 | $70.74 | $69.81 | $70.40 | $70.40 | 62,162 |
| 2024-03-21 | $70.63 | $72.19 | $70.38 | $70.74 | $70.74 | 107,522 |
| 2024-03-20 | $67.98 | $70.32 | $67.73 | $70.16 | $70.16 | 98,907 |
| 2024-03-19 | $68.44 | $69.01 | $68.19 | $68.19 | $68.19 | 83,249 |
| 2024-03-18 | $69.05 | $69.54 | $68.40 | $68.44 | $68.44 | 94,697 |
| 2024-03-15 | $67.91 | $68.70 | $67.91 | $68.55 | $68.55 | 384,835 |
| 2024-03-14 | $69.68 | $69.68 | $68.05 | $68.20 | $68.20 | 100,789 |
| 2024-03-13 | $70.02 | $70.58 | $69.84 | $70.00 | $69.61 | 116,099 |
| 2024-03-12 | $71.42 | $71.78 | $70.02 | $70.42 | $70.42 | 82,983 |
| 2024-03-11 | $72.76 | $73.51 | $70.81 | $71.20 | $71.20 | 118,400 |
| 2024-03-08 | $73.16 | $74.34 | $73.16 | $73.41 | $73.41 | 101,622 |
| 2024-03-07 | $71.65 | $72.88 | $71.65 | $72.36 | $72.36 | 84,487 |
| 2024-03-06 | $72.12 | $72.12 | $70.52 | $71.13 | $71.13 | 86,373 |
| 2024-03-05 | $72.72 | $73.46 | $71.82 | $71.83 | $71.83 | 148,812 |
| 2024-03-04 | $70.55 | $74.79 | $70.50 | $73.08 | $73.08 | 177,658 |
| 2024-03-01 | $69.65 | $70.49 | $69.00 | $69.96 | $69.96 | 113,119 |
| 2024-02-29 | $70.16 | $70.50 | $68.69 | $69.64 | $69.64 | 129,251 |
| 2024-02-28 | $68.55 | $69.68 | $68.55 | $69.31 | $69.31 | 97,730 |
| 2024-02-27 | $68.84 | $69.54 | $68.75 | $68.97 | $68.97 | 81,869 |
| 2024-02-26 | $68.52 | $69.09 | $68.10 | $68.72 | $68.72 | 84,879 |
| 2024-02-23 | $68.00 | $69.20 | $67.70 | $68.64 | $68.64 | 73,710 |
| 2024-02-22 | $67.95 | $67.95 | $66.74 | $67.83 | $67.83 | 120,821 |
| 2024-02-21 | $68.14 | $68.44 | $67.63 | $67.97 | $67.97 | 101,260 |
| 2024-02-20 | $67.33 | $68.41 | $66.82 | $68.15 | $68.15 | 105,857 |
| 2024-02-16 | $68.44 | $69.20 | $67.27 | $68.25 | $68.25 | 113,996 |
| 2024-02-15 | $67.40 | $68.97 | $66.71 | $68.87 | $68.87 | 98,467 |
| 2024-02-14 | $66.27 | $66.78 | $65.44 | $66.78 | $66.78 | 125,001 |
| 2024-02-13 | $67.71 | $67.71 | $65.51 | $65.81 | $65.81 | 161,868 |
| 2024-02-12 | $69.46 | $69.50 | $68.58 | $68.79 | $68.79 | 129,612 |
| 2024-02-09 | $68.67 | $68.96 | $67.70 | $68.93 | $68.93 | 144,803 |
| 2024-02-08 | $66.64 | $68.21 | $66.00 | $68.12 | $68.12 | 154,619 |
| 2024-02-07 | $67.75 | $67.75 | $66.88 | $67.00 | $67.00 | 128,097 |
| 2024-02-06 | $70.74 | $73.37 | $67.00 | $67.85 | $67.85 | 235,436 |
| 2024-02-05 | $67.97 | $68.64 | $67.63 | $68.52 | $68.52 | 112,042 |
| 2024-02-02 | $68.12 | $68.70 | $67.69 | $68.46 | $68.46 | 91,671 |
| 2024-02-01 | $68.88 | $69.02 | $67.91 | $68.72 | $68.72 | 133,452 |
| 2024-01-31 | $69.78 | $70.31 | $68.24 | $68.35 | $68.35 | 103,145 |
| 2024-01-30 | $70.10 | $70.96 | $69.94 | $70.26 | $70.26 | 87,319 |
| 2024-01-29 | $68.66 | $70.51 | $68.38 | $70.48 | $70.48 | 114,678 |
| 2024-01-26 | $69.47 | $69.47 | $68.50 | $68.77 | $68.77 | 87,874 |
| 2024-01-25 | $71.09 | $71.13 | $68.30 | $68.96 | $68.96 | 143,531 |
| 2024-01-24 | $70.66 | $71.05 | $69.50 | $70.46 | $70.46 | 117,197 |
| 2024-01-23 | $71.20 | $71.69 | $69.62 | $70.03 | $70.03 | 211,160 |
| 2024-01-22 | $67.29 | $70.46 | $67.29 | $70.45 | $70.45 | 196,300 |
| 2024-01-19 | $66.62 | $66.73 | $64.75 | $66.58 | $66.58 | 93,643 |
| 2024-01-18 | $65.86 | $66.24 | $65.40 | $66.10 | $66.10 | 86,493 |
| 2024-01-17 | $65.12 | $66.63 | $65.12 | $65.83 | $65.83 | 156,036 |
| 2024-01-16 | $64.33 | $65.81 | $64.13 | $65.78 | $65.78 | 132,413 |
| 2024-01-12 | $64.53 | $64.87 | $64.05 | $64.84 | $64.84 | 90,265 |
| 2024-01-11 | $63.82 | $63.98 | $63.17 | $63.90 | $63.90 | 77,928 |
| 2024-01-10 | $63.44 | $64.06 | $63.00 | $63.81 | $63.81 | 89,788 |
| 2024-01-09 | $63.02 | $63.62 | $62.75 | $63.46 | $63.46 | 115,893 |
| 2024-01-08 | $63.30 | $63.73 | $62.83 | $63.70 | $63.70 | 69,272 |
| 2024-01-05 | $63.67 | $64.03 | $62.75 | $63.06 | $63.06 | 90,791 |
| 2024-01-04 | $64.95 | $65.51 | $63.83 | $64.18 | $64.18 | 91,541 |
| 2024-01-03 | $66.84 | $66.84 | $64.49 | $64.65 | $64.65 | 120,317 |
| 2024-01-02 | $67.48 | $67.92 | $66.55 | $67.06 | $67.06 | 82,732 |
| 2023-12-29 | $67.42 | $68.26 | $67.33 | $67.56 | $67.56 | 135,460 |
| 2023-12-28 | $67.53 | $68.36 | $67.26 | $67.71 | $67.71 | 66,931 |
| 2023-12-27 | $67.99 | $68.50 | $67.47 | $67.84 | $67.84 | 93,287 |
| 2023-12-26 | $68.41 | $68.41 | $67.82 | $67.84 | $67.84 | 86,440 |
| 2023-12-22 | $68.60 | $69.09 | $67.59 | $68.06 | $68.06 | 104,866 |
| 2023-12-21 | $68.19 | $68.59 | $67.25 | $68.34 | $68.34 | 134,889 |
| 2023-12-20 | $68.82 | $70.00 | $67.75 | $67.88 | $67.88 | 118,111 |
| 2023-12-19 | $69.15 | $69.58 | $68.40 | $68.82 | $68.82 | 175,781 |
| 2023-12-18 | $68.29 | $68.54 | $67.50 | $68.47 | $68.47 | 148,218 |
| 2023-12-15 | $69.09 | $69.96 | $67.77 | $67.94 | $67.94 | 375,747 |
| 2023-12-14 | $70.11 | $70.11 | $68.45 | $68.71 | $68.71 | 243,565 |
| 2023-12-13 | $69.20 | $69.54 | $68.10 | $69.49 | $69.13 | 189,383 |
| 2023-12-12 | $70.28 | $70.96 | $68.46 | $69.49 | $69.13 | 105,651 |
| 2023-12-11 | $69.19 | $70.26 | $69.17 | $69.92 | $69.56 | 94,299 |
| 2023-12-08 | $69.34 | $69.46 | $68.60 | $69.07 | $68.71 | 127,762 |
| 2023-12-07 | $68.71 | $69.38 | $67.25 | $68.99 | $68.63 | 108,437 |
| 2023-12-06 | $69.53 | $70.56 | $68.22 | $68.57 | $68.21 | 93,082 |
| 2023-12-05 | $71.16 | $71.16 | $69.34 | $69.53 | $69.17 | 97,845 |
| 2023-12-04 | $68.78 | $71.13 | $68.75 | $70.99 | $70.62 | 134,624 |
| 2023-12-01 | $69.00 | $69.44 | $67.28 | $68.99 | $68.99 | 160,394 |
| 2023-11-30 | $69.40 | $70.87 | $69.07 | $69.70 | $69.70 | 189,223 |
| 2023-11-29 | $68.57 | $69.45 | $68.47 | $69.40 | $69.40 | 135,646 |
| 2023-11-28 | $68.12 | $68.37 | $67.29 | $67.95 | $67.95 | 113,359 |
| 2023-11-27 | $66.66 | $68.37 | $66.45 | $68.27 | $68.27 | 180,863 |
| 2023-11-24 | $65.77 | $67.08 | $65.30 | $67.07 | $67.07 | 61,313 |
| 2023-11-22 | $65.81 | $67.02 | $65.55 | $65.93 | $65.93 | 60,800 |
| 2023-11-21 | $65.76 | $66.72 | $65.51 | $65.52 | $65.52 | 67,555 |
| 2023-11-20 | $65.24 | $66.33 | $64.76 | $66.33 | $66.33 | 88,142 |
| 2023-11-17 | $65.45 | $66.12 | $65.02 | $65.25 | $65.25 | 106,922 |
| 2023-11-16 | $64.44 | $65.10 | $64.01 | $64.94 | $64.94 | 66,568 |
| 2023-11-15 | $65.19 | $66.42 | $64.59 | $65.01 | $65.01 | 91,464 |
| 2023-11-14 | $63.31 | $65.19 | $63.14 | $65.19 | $65.19 | 101,703 |
| 2023-11-13 | $61.88 | $63.96 | $61.88 | $62.27 | $62.27 | 95,216 |
| 2023-11-10 | $62.00 | $62.98 | $60.66 | $62.34 | $62.34 | 64,399 |
| 2023-11-09 | $62.03 | $62.52 | $61.31 | $62.15 | $62.15 | 90,772 |
| 2023-11-08 | $61.36 | $61.68 | $60.76 | $61.50 | $61.50 | 82,272 |
| 2023-11-07 | $62.52 | $62.52 | $61.30 | $61.36 | $61.36 | 76,586 |
| 2023-11-06 | $61.12 | $62.72 | $60.72 | $62.64 | $62.64 | 75,674 |
| 2023-11-03 | $61.28 | $62.13 | $60.36 | $61.53 | $61.53 | 89,407 |
| 2023-11-02 | $60.70 | $61.15 | $59.97 | $60.53 | $60.53 | 71,554 |
| 2023-11-01 | $60.45 | $61.08 | $59.14 | $60.76 | $60.76 | 148,995 |
| 2023-10-31 | $59.33 | $62.51 | $58.08 | $61.04 | $61.04 | 196,280 |
| 2023-10-30 | $57.45 | $57.53 | $56.07 | $56.23 | $56.23 | 166,848 |
| 2023-10-27 | $56.64 | $57.31 | $56.08 | $56.71 | $56.71 | 86,050 |
| 2023-10-26 | $56.53 | $57.50 | $56.19 | $56.94 | $56.94 | 88,705 |
| 2023-10-25 | $56.83 | $58.96 | $56.10 | $56.18 | $56.18 | 91,051 |
| 2023-10-24 | $57.08 | $58.77 | $55.55 | $56.70 | $56.70 | 125,132 |
| 2023-10-23 | $57.32 | $58.24 | $56.64 | $56.96 | $56.96 | 114,520 |
| 2023-10-20 | $58.54 | $58.54 | $57.08 | $57.14 | $57.14 | 82,862 |
| 2023-10-19 | $58.48 | $59.21 | $57.38 | $58.34 | $58.34 | 72,168 |
| 2023-10-18 | $59.61 | $59.74 | $58.55 | $58.59 | $58.59 | 74,580 |
| 2023-10-17 | $59.47 | $60.33 | $59.47 | $60.05 | $60.05 | 72,487 |
| 2023-10-16 | $59.30 | $60.13 | $55.91 | $59.80 | $59.80 | 69,839 |
| 2023-10-13 | $60.00 | $60.19 | $58.81 | $59.07 | $59.07 | 57,688 |
| 2023-10-12 | $59.63 | $60.56 | $59.38 | $59.93 | $59.93 | 115,423 |
| 2023-10-11 | $60.03 | $60.32 | $59.06 | $59.33 | $59.33 | 60,979 |
| 2023-10-10 | $60.24 | $60.42 | $59.81 | $59.98 | $59.98 | 78,334 |
| 2023-10-09 | $58.96 | $60.23 | $58.67 | $59.79 | $59.79 | 85,006 |
| 2023-10-06 | $59.17 | $60.12 | $59.17 | $59.29 | $59.29 | 67,582 |
| 2023-10-05 | $59.51 | $59.55 | $58.99 | $59.34 | $59.34 | 55,645 |
| 2023-10-04 | $59.53 | $59.55 | $58.52 | $59.47 | $59.47 | 68,705 |
| 2023-10-03 | $58.57 | $59.24 | $58.07 | $59.01 | $59.01 | 65,333 |
| 2023-10-02 | $59.76 | $59.95 | $58.33 | $58.66 | $58.66 | 84,434 |
| 2023-09-29 | $60.08 | $60.33 | $59.51 | $59.66 | $59.66 | 98,962 |
| 2023-09-28 | $60.42 | $60.74 | $58.98 | $59.88 | $59.88 | 141,261 |
| 2023-09-27 | $59.91 | $61.24 | $59.41 | $60.48 | $60.48 | 167,089 |
| 2023-09-26 | $60.98 | $62.09 | $59.34 | $59.41 | $59.41 | 130,930 |
| 2023-09-25 | $59.55 | $61.43 | $56.01 | $61.25 | $61.25 | 102,546 |
| 2023-09-22 | $59.29 | $60.19 | $59.11 | $59.88 | $59.88 | 126,159 |
| 2023-09-21 | $58.30 | $59.74 | $57.82 | $59.30 | $59.30 | 157,212 |
| 2023-09-20 | $57.91 | $59.74 | $57.91 | $58.41 | $58.41 | 97,245 |
| 2023-09-19 | $58.13 | $58.24 | $57.27 | $57.84 | $57.84 | 131,534 |
| 2023-09-18 | $58.58 | $58.58 | $57.53 | $57.96 | $57.96 | 99,896 |
| 2023-09-15 | $58.64 | $58.82 | $57.70 | $58.34 | $58.34 | 173,049 |
| 2023-09-14 | $56.39 | $58.62 | $56.35 | $58.56 | $58.56 | 74,187 |
| 2023-09-13 | $56.66 | $57.24 | $56.14 | $56.29 | $55.95 | 72,746 |
| 2023-09-12 | $57.33 | $57.62 | $56.01 | $56.84 | $56.49 | 82,289 |
| 2023-09-11 | $58.15 | $59.02 | $57.00 | $57.46 | $57.11 | 65,417 |
| 2023-09-08 | $58.95 | $59.35 | $57.75 | $57.80 | $57.45 | 77,033 |
| 2023-09-07 | $59.52 | $59.64 | $58.50 | $58.96 | $58.60 | 113,165 |
| 2023-09-06 | $61.29 | $61.86 | $59.53 | $59.55 | $59.19 | 80,339 |
| 2023-09-05 | $62.98 | $63.36 | $61.28 | $61.36 | $60.99 | 82,327 |
| 2023-09-01 | $62.86 | $63.59 | $62.51 | $63.36 | $63.36 | 94,231 |
| 2023-08-31 | $63.12 | $63.86 | $62.30 | $62.65 | $62.65 | 131,022 |
| 2023-08-30 | $62.36 | $63.52 | $62.36 | $63.12 | $63.12 | 64,345 |
| 2023-08-29 | $61.77 | $62.60 | $60.34 | $62.39 | $62.39 | 61,923 |
| 2023-08-28 | $61.76 | $62.34 | $61.66 | $61.96 | $61.96 | 58,600 |
| 2023-08-25 | $60.83 | $62.02 | $60.83 | $61.79 | $61.79 | 56,140 |
| 2023-08-24 | $59.99 | $60.92 | $59.90 | $60.77 | $60.77 | 86,109 |
| 2023-08-23 | $60.20 | $60.27 | $59.54 | $60.16 | $60.16 | 61,781 |
| 2023-08-22 | $60.53 | $61.18 | $60.10 | $60.18 | $60.18 | 85,148 |
| 2023-08-21 | $59.33 | $60.68 | $59.04 | $60.62 | $60.62 | 71,915 |
| 2023-08-18 | $59.18 | $60.14 | $59.00 | $59.47 | $59.47 | 74,791 |
| 2023-08-17 | $59.94 | $60.37 | $59.31 | $59.45 | $59.45 | 51,674 |
| 2023-08-16 | $60.33 | $61.29 | $59.61 | $59.85 | $59.85 | 81,226 |
| 2023-08-15 | $60.65 | $60.95 | $59.86 | $60.36 | $60.36 | 87,075 |
| 2023-08-14 | $59.84 | $61.08 | $59.54 | $61.03 | $61.03 | 97,973 |
| 2023-08-11 | $59.96 | $60.66 | $59.77 | $60.04 | $60.04 | 114,837 |
| 2023-08-10 | $59.65 | $60.40 | $58.74 | $60.00 | $60.00 | 137,430 |
| 2023-08-09 | $59.01 | $59.95 | $58.72 | $59.59 | $59.59 | 129,333 |
| 2023-08-08 | $59.37 | $59.39 | $58.39 | $58.91 | $58.91 | 90,400 |
| 2023-08-07 | $59.34 | $60.72 | $59.34 | $59.75 | $59.75 | 106,558 |
| 2023-08-04 | $60.54 | $60.77 | $58.88 | $58.95 | $58.95 | 140,433 |
| 2023-08-03 | $60.35 | $60.68 | $59.77 | $60.54 | $60.54 | 228,022 |
| 2023-08-02 | $59.61 | $61.08 | $59.58 | $60.68 | $60.68 | 301,202 |
| 2023-08-01 | $53.75 | $61.88 | $53.75 | $59.53 | $59.53 | 526,613 |
| 2023-07-31 | $63.13 | $64.19 | $62.91 | $63.44 | $63.44 | 125,657 |
| 2023-07-28 | $63.38 | $63.85 | $62.63 | $63.10 | $63.10 | 115,857 |
| 2023-07-27 | $63.89 | $64.36 | $62.04 | $62.73 | $62.73 | 140,554 |
| 2023-07-26 | $64.64 | $65.14 | $62.50 | $63.54 | $63.54 | 224,751 |
| 2023-07-25 | $64.84 | $66.37 | $64.50 | $65.16 | $65.16 | 111,439 |
| 2023-07-24 | $63.17 | $65.22 | $63.11 | $65.12 | $65.12 | 133,706 |
| 2023-07-21 | $65.81 | $65.81 | $62.88 | $63.10 | $63.10 | 163,848 |
| 2023-07-20 | $66.53 | $66.70 | $64.94 | $65.15 | $65.15 | 131,717 |
| 2023-07-19 | $66.58 | $66.74 | $65.23 | $66.31 | $66.31 | 76,946 |
| 2023-07-18 | $64.91 | $66.70 | $64.30 | $66.17 | $66.17 | 117,776 |
| 2023-07-17 | $63.34 | $65.45 | $63.34 | $65.00 | $65.00 | 130,475 |
| 2023-07-14 | $61.48 | $63.92 | $60.06 | $63.48 | $63.48 | 121,792 |
| 2023-07-13 | $61.46 | $62.04 | $60.84 | $61.60 | $61.60 | 63,778 |
| 2023-07-12 | $61.87 | $62.02 | $61.21 | $61.27 | $61.27 | 75,868 |
| 2023-07-11 | $60.56 | $61.10 | $60.28 | $60.94 | $60.94 | 65,297 |
| 2023-07-10 | $60.50 | $62.10 | $60.17 | $60.42 | $60.42 | 110,257 |
| 2023-07-07 | $60.94 | $61.52 | $60.62 | $60.75 | $60.75 | 96,253 |
| 2023-07-06 | $60.86 | $61.51 | $60.07 | $61.30 | $61.30 | 97,333 |
| 2023-07-05 | $62.34 | $62.51 | $61.20 | $61.43 | $61.43 | 82,614 |
| 2023-07-03 | $62.64 | $63.14 | $61.99 | $62.62 | $62.62 | 48,596 |
| 2023-06-30 | $62.65 | $63.29 | $62.02 | $62.66 | $62.66 | 115,512 |
| 2023-06-29 | $61.13 | $62.50 | $60.87 | $62.07 | $62.07 | 91,693 |
| 2023-06-28 | $61.25 | $61.70 | $58.15 | $60.79 | $60.79 | 146,442 |
| 2023-06-27 | $61.05 | $61.84 | $60.35 | $61.15 | $61.15 | 93,286 |
| 2023-06-26 | $59.27 | $60.79 | $59.27 | $60.72 | $60.72 | 111,475 |
| 2023-06-23 | $60.67 | $62.54 | $59.02 | $59.46 | $59.46 | 378,367 |
| 2023-06-22 | $61.17 | $61.50 | $60.35 | $61.39 | $61.39 | 92,861 |
| 2023-06-21 | $60.88 | $61.42 | $59.85 | $61.11 | $61.11 | 97,807 |
| 2023-06-20 | $61.33 | $61.73 | $60.51 | $60.91 | $60.91 | 126,892 |
| 2023-06-16 | $59.46 | $61.93 | $59.14 | $61.30 | $61.30 | 267,174 |
| 2023-06-15 | $59.41 | $59.59 | $58.22 | $58.85 | $58.85 | 146,704 |
| 2023-06-14 | $61.85 | $62.51 | $59.70 | $59.93 | $59.57 | 122,490 |
| 2023-06-13 | $61.94 | $62.65 | $61.12 | $62.06 | $62.06 | 76,071 |
| 2023-06-12 | $61.93 | $62.39 | $61.40 | $61.83 | $61.83 | 108,640 |
| 2023-06-09 | $62.02 | $62.06 | $61.23 | $61.75 | $61.75 | 104,540 |
| 2023-06-08 | $62.89 | $62.89 | $61.96 | $62.30 | $62.30 | 80,272 |
| 2023-06-07 | $61.19 | $63.19 | $61.19 | $62.89 | $62.89 | 122,758 |
| 2023-06-06 | $58.88 | $61.32 | $58.88 | $60.66 | $60.66 | 123,404 |
| 2023-06-05 | $59.41 | $59.71 | $58.34 | $59.07 | $59.07 | 128,556 |
| 2023-06-02 | $58.22 | $59.92 | $58.16 | $59.83 | $59.83 | 128,117 |
| 2023-06-01 | $57.28 | $58.10 | $57.01 | $57.44 | $57.44 | 102,291 |
| 2023-05-31 | $57.83 | $58.20 | $57.06 | $57.59 | $57.59 | 121,087 |
| 2023-05-30 | $58.33 | $59.02 | $57.39 | $58.08 | $58.08 | 119,126 |
| 2023-05-26 | $57.88 | $58.93 | $57.88 | $58.41 | $58.41 | 85,423 |
| 2023-05-25 | $59.12 | $59.46 | $57.05 | $57.87 | $57.87 | 127,465 |
| 2023-05-24 | $60.21 | $60.77 | $58.96 | $59.42 | $59.42 | 289,497 |
| 2023-05-23 | $59.06 | $61.21 | $59.06 | $60.65 | $60.65 | 239,775 |
| 2023-05-22 | $58.19 | $59.61 | $57.97 | $59.26 | $59.26 | 205,128 |
| 2023-05-19 | $57.40 | $58.01 | $56.67 | $57.88 | $57.88 | 211,802 |
| 2023-05-18 | $55.79 | $56.71 | $55.45 | $56.60 | $56.60 | 151,855 |
| 2023-05-17 | $55.12 | $56.38 | $55.12 | $56.06 | $56.06 | 106,795 |
| 2023-05-16 | $56.30 | $56.38 | $54.94 | $54.94 | $54.94 | 101,103 |
| 2023-05-15 | $56.66 | $57.23 | $56.21 | $56.30 | $56.30 | 159,942 |
| 2023-05-12 | $55.86 | $56.77 | $55.58 | $56.65 | $56.65 | 173,834 |
| 2023-05-11 | $55.18 | $56.04 | $54.18 | $55.80 | $55.80 | 289,786 |
| 2023-05-10 | $53.38 | $56.49 | $52.78 | $55.76 | $55.76 | 279,838 |
| 2023-05-09 | $53.71 | $53.84 | $50.89 | $52.92 | $52.92 | 507,816 |
| 2023-05-08 | $56.56 | $56.56 | $55.01 | $55.44 | $55.44 | 200,962 |
| 2023-05-05 | $57.00 | $57.35 | $55.59 | $56.12 | $56.12 | 172,692 |
| 2023-05-04 | $57.65 | $58.11 | $56.47 | $56.51 | $56.51 | 183,890 |
| 2023-05-03 | $57.25 | $58.51 | $57.25 | $57.95 | $57.95 | 233,992 |
| 2023-05-02 | $59.15 | $59.15 | $55.77 | $57.07 | $57.07 | 331,917 |
| 2023-05-01 | $59.00 | $60.03 | $58.55 | $59.45 | $59.45 | 188,533 |
| 2023-04-28 | $59.06 | $59.81 | $58.51 | $59.14 | $59.14 | 342,905 |
| 2023-04-27 | $59.39 | $59.76 | $58.36 | $58.79 | $58.79 | 333,787 |
| 2023-04-26 | $59.65 | $59.84 | $58.55 | $59.28 | $59.28 | 167,072 |
| 2023-04-25 | $61.72 | $62.04 | $59.89 | $60.04 | $60.04 | 168,982 |
| 2023-04-24 | $63.94 | $63.94 | $60.97 | $62.01 | $62.01 | 159,291 |
| 2023-04-21 | $64.91 | $65.22 | $63.80 | $64.10 | $64.10 | 141,427 |
| 2023-04-20 | $64.42 | $65.02 | $64.25 | $64.91 | $64.91 | 117,646 |
| 2023-04-19 | $64.64 | $65.34 | $64.26 | $64.95 | $64.95 | 82,444 |
| 2023-04-18 | $66.18 | $66.52 | $64.60 | $64.82 | $64.82 | 115,613 |
| 2023-04-17 | $65.77 | $66.10 | $65.35 | $65.95 | $65.95 | 88,717 |
| 2023-04-14 | $65.83 | $66.52 | $65.00 | $65.59 | $65.59 | 148,541 |
| 2023-04-13 | $65.16 | $65.85 | $63.51 | $65.70 | $65.70 | 137,173 |
| 2023-04-12 | $64.83 | $65.01 | $64.01 | $64.81 | $64.81 | 113,453 |
| 2023-04-11 | $64.04 | $64.54 | $63.67 | $64.38 | $64.38 | 115,621 |
| 2023-04-10 | $62.23 | $64.24 | $62.05 | $64.04 | $64.04 | 204,168 |
| 2023-04-06 | $62.78 | $62.99 | $62.38 | $62.52 | $62.52 | 104,228 |
| 2023-04-05 | $62.31 | $63.06 | $61.96 | $63.01 | $63.01 | 402,824 |
| 2023-04-04 | $62.94 | $62.94 | $62.08 | $62.51 | $62.51 | 145,432 |
| 2023-04-03 | $63.05 | $63.24 | $62.33 | $62.90 | $62.90 | 150,559 |
| 2023-03-31 | $63.05 | $63.41 | $62.71 | $63.24 | $63.24 | 133,428 |
| 2023-03-30 | $62.85 | $62.85 | $62.37 | $62.57 | $62.57 | 96,647 |
| 2023-03-29 | $63.19 | $63.19 | $62.23 | $62.54 | $62.54 | 112,915 |
| 2023-03-28 | $62.50 | $62.80 | $62.30 | $62.66 | $62.66 | 115,907 |
| 2023-03-27 | $62.14 | $63.05 | $61.90 | $62.59 | $62.59 | 302,476 |
| 2023-03-24 | $61.47 | $62.08 | $61.04 | $61.64 | $61.64 | 225,841 |
| 2023-03-23 | $61.59 | $62.22 | $61.10 | $61.78 | $61.78 | 228,725 |
| 2023-03-22 | $62.70 | $63.64 | $61.49 | $61.52 | $61.52 | 169,431 |
| 2023-03-21 | $62.24 | $62.88 | $61.89 | $62.72 | $62.72 | 157,003 |
| 2023-03-20 | $61.52 | $62.36 | $61.16 | $61.47 | $61.47 | 164,685 |
| 2023-03-17 | $62.16 | $62.27 | $60.46 | $61.28 | $61.28 | 770,062 |
| 2023-03-16 | $59.65 | $62.45 | $59.43 | $62.38 | $62.38 | 207,212 |
| 2023-03-15 | $61.31 | $61.60 | $59.55 | $60.25 | $60.25 | 291,010 |
| 2023-03-14 | $61.86 | $62.35 | $61.24 | $62.25 | $62.25 | 332,259 |
| 2023-03-13 | $60.49 | $61.89 | $60.23 | $61.06 | $61.06 | 355,325 |
| 2023-03-10 | $61.52 | $61.62 | $60.45 | $61.15 | $61.15 | 194,791 |
| 2023-03-09 | $62.21 | $62.73 | $61.78 | $61.78 | $61.78 | 99,562 |
| 2023-03-08 | $62.28 | $62.68 | $61.54 | $62.45 | $62.09 | 123,048 |
| 2023-03-07 | $62.68 | $63.11 | $61.59 | $62.10 | $61.74 | 141,833 |
| 2023-03-06 | $62.63 | $62.75 | $62.18 | $62.53 | $62.17 | 156,232 |
| 2023-03-03 | $62.68 | $63.03 | $62.30 | $62.54 | $62.18 | 105,068 |
| 2023-03-02 | $62.30 | $62.91 | $61.52 | $62.28 | $61.92 | 206,913 |
| 2023-03-01 | $62.48 | $62.68 | $61.90 | $62.68 | $62.68 | 200,843 |
| 2023-02-28 | $62.20 | $62.77 | $60.04 | $62.49 | $62.49 | 322,637 |
| 2023-02-27 | $62.29 | $62.94 | $62.08 | $62.33 | $62.33 | 345,648 |
| 2023-02-24 | $61.82 | $62.05 | $61.30 | $61.87 | $61.87 | 156,288 |
| 2023-02-23 | $62.71 | $63.04 | $61.40 | $62.50 | $62.50 | 320,215 |
| 2023-02-22 | $61.92 | $62.63 | $61.39 | $62.50 | $62.50 | 244,091 |
| 2023-02-21 | $62.48 | $62.48 | $61.46 | $61.95 | $61.95 | 179,274 |
| 2023-02-17 | $61.47 | $63.09 | $61.17 | $63.00 | $63.00 | 222,893 |
| 2023-02-16 | $60.24 | $62.21 | $59.35 | $61.21 | $61.21 | 285,187 |
| 2023-02-15 | $59.68 | $61.16 | $59.51 | $61.04 | $61.04 | 121,230 |
| 2023-02-14 | $59.85 | $60.24 | $59.03 | $59.96 | $59.96 | 299,691 |
| 2023-02-13 | $58.94 | $59.90 | $58.43 | $59.75 | $59.75 | 101,191 |
| 2023-02-10 | $58.44 | $59.48 | $58.08 | $58.97 | $58.97 | 118,912 |
| 2023-02-09 | $58.06 | $58.61 | $57.84 | $58.24 | $58.24 | 125,675 |
| 2023-02-08 | $57.69 | $58.70 | $57.50 | $57.84 | $57.84 | 113,347 |
| 2023-02-07 | $58.36 | $61.37 | $55.82 | $58.20 | $58.20 | 227,510 |
| 2023-02-06 | $57.95 | $58.12 | $57.31 | $57.50 | $57.50 | 111,410 |
| 2023-02-03 | $57.63 | $59.35 | $57.63 | $58.33 | $58.33 | 127,142 |
| 2023-02-02 | $57.63 | $58.43 | $56.84 | $57.99 | $57.99 | 126,358 |
| 2023-02-01 | $56.06 | $57.47 | $55.59 | $57.19 | $57.19 | 132,045 |
| 2023-01-31 | $55.13 | $56.34 | $55.13 | $56.13 | $56.13 | 167,617 |
| 2023-01-30 | $55.37 | $55.98 | $54.82 | $54.90 | $54.90 | 122,214 |
| 2023-01-27 | $55.44 | $56.10 | $55.44 | $55.60 | $55.60 | 67,447 |
| 2023-01-26 | $55.64 | $55.92 | $55.18 | $55.84 | $55.84 | 100,636 |
| 2023-01-25 | $54.78 | $55.85 | $54.11 | $55.20 | $55.20 | 160,465 |
| 2023-01-24 | $55.96 | $55.99 | $55.09 | $55.38 | $55.38 | 97,690 |
| 2023-01-23 | $55.69 | $57.73 | $55.21 | $56.25 | $56.25 | 131,000 |
| 2023-01-20 | $55.16 | $55.49 | $54.57 | $55.30 | $55.30 | 126,134 |
| 2023-01-19 | $54.69 | $55.30 | $54.42 | $54.96 | $54.96 | 171,827 |
| 2023-01-18 | $56.03 | $56.83 | $55.04 | $55.20 | $55.20 | 164,395 |
| 2023-01-17 | $57.96 | $58.13 | $55.93 | $56.00 | $56.00 | 143,768 |
| 2023-01-13 | $56.90 | $58.42 | $56.79 | $58.25 | $58.25 | 104,681 |
| 2023-01-12 | $57.23 | $57.54 | $55.90 | $57.20 | $57.20 | 78,718 |
| 2023-01-11 | $56.51 | $57.30 | $56.14 | $56.99 | $56.99 | 124,212 |
| 2023-01-10 | $55.17 | $56.17 | $53.99 | $56.16 | $56.16 | 91,594 |
| 2023-01-09 | $55.80 | $55.97 | $55.03 | $55.15 | $55.15 | 106,241 |
| 2023-01-06 | $53.33 | $55.82 | $52.99 | $55.65 | $55.65 | 106,353 |
| 2023-01-05 | $54.59 | $54.59 | $52.68 | $53.15 | $53.15 | 134,638 |
| 2023-01-04 | $54.70 | $55.70 | $54.37 | $54.70 | $54.70 | 106,419 |
| 2023-01-03 | $55.09 | $56.14 | $54.11 | $54.59 | $54.59 | 137,390 |
| 2022-12-30 | $54.80 | $55.12 | $54.33 | $54.83 | $54.83 | 139,318 |
| 2022-12-29 | $54.28 | $55.52 | $54.28 | $55.30 | $55.30 | 74,514 |
| 2022-12-28 | $54.91 | $55.70 | $54.00 | $54.03 | $54.03 | 72,161 |
| 2022-12-27 | $54.78 | $55.27 | $54.52 | $54.97 | $54.97 | 48,924 |
| 2022-12-23 | $53.52 | $55.05 | $53.50 | $54.83 | $54.83 | 49,231 |
| 2022-12-22 | $54.16 | $55.16 | $53.02 | $53.57 | $53.57 | 212,624 |
| 2022-12-21 | $53.12 | $55.22 | $53.01 | $54.75 | $54.75 | 190,840 |
| 2022-12-20 | $52.51 | $53.13 | $51.53 | $52.73 | $52.73 | 115,676 |
| 2022-12-19 | $53.12 | $53.59 | $52.17 | $52.47 | $52.47 | 93,989 |
| 2022-12-16 | $51.75 | $53.53 | $50.68 | $53.22 | $53.22 | 259,143 |
| 2022-12-15 | $53.82 | $53.90 | $51.24 | $51.98 | $51.98 | 403,373 |
| 2022-12-14 | $53.71 | $55.47 | $53.22 | $54.41 | $54.41 | 207,805 |
| 2022-12-13 | $54.33 | $54.71 | $53.82 | $54.07 | $54.07 | 226,452 |
| 2022-12-12 | $52.60 | $53.88 | $51.45 | $53.46 | $53.46 | 306,157 |
| 2022-12-09 | $50.09 | $52.52 | $49.35 | $52.40 | $52.40 | 328,318 |
| 2022-12-08 | $53.20 | $53.38 | $49.72 | $49.97 | $49.97 | 209,919 |
| 2022-12-07 | $55.11 | $55.45 | $53.42 | $53.47 | $53.15 | 99,611 |
| 2022-12-06 | $55.82 | $55.88 | $54.55 | $54.97 | $54.64 | 111,690 |
| 2022-12-05 | $57.33 | $57.67 | $55.72 | $55.95 | $55.62 | 97,158 |
| 2022-12-02 | $57.72 | $58.47 | $57.23 | $57.83 | $57.48 | 83,057 |
| 2022-12-01 | $59.14 | $59.57 | $58.20 | $58.32 | $57.97 | 191,767 |
| 2022-11-30 | $56.70 | $59.18 | $55.31 | $59.07 | $58.72 | 165,711 |
| 2022-11-29 | $57.61 | $57.68 | $56.47 | $56.51 | $56.17 | 81,825 |
| 2022-11-28 | $58.88 | $58.98 | $57.19 | $57.52 | $57.18 | 152,478 |
| 2022-11-25 | $58.63 | $59.84 | $58.63 | $58.97 | $58.97 | 36,305 |
| 2022-11-23 | $59.81 | $60.98 | $59.75 | $59.79 | $59.79 | 51,612 |
| 2022-11-22 | $59.96 | $60.39 | $59.28 | $59.99 | $59.99 | 80,079 |
| 2022-11-21 | $59.72 | $60.41 | $59.17 | $59.58 | $59.58 | 223,567 |
| 2022-11-18 | $59.97 | $60.83 | $59.45 | $59.91 | $59.91 | 99,923 |
| 2022-11-17 | $57.22 | $58.85 | $56.99 | $58.84 | $58.84 | 99,961 |
| 2022-11-16 | $58.10 | $58.76 | $57.37 | $57.69 | $57.69 | 105,495 |
| 2022-11-15 | $57.98 | $58.74 | $57.57 | $58.03 | $58.03 | 86,765 |
| 2022-11-14 | $57.11 | $57.94 | $56.82 | $57.07 | $57.07 | 88,520 |
| 2022-11-11 | $57.39 | $58.22 | $56.98 | $57.07 | $57.07 | 108,215 |
| 2022-11-10 | $57.21 | $58.23 | $57.01 | $57.22 | $57.22 | 197,139 |
| 2022-11-09 | $55.47 | $55.97 | $54.90 | $55.43 | $55.43 | 84,000 |
| 2022-11-08 | $56.10 | $56.75 | $55.63 | $55.86 | $55.86 | 115,837 |
| 2022-11-07 | $56.85 | $56.85 | $55.48 | $56.00 | $56.00 | 115,871 |
| 2022-11-04 | $56.60 | $56.97 | $55.29 | $56.50 | $56.50 | 104,348 |
| 2022-11-03 | $55.09 | $57.31 | $54.53 | $56.07 | $56.07 | 107,787 |
| 2022-11-02 | $58.14 | $59.50 | $55.70 | $55.74 | $55.74 | 171,180 |
| 2022-11-01 | $62.25 | $62.37 | $56.20 | $58.53 | $58.53 | 339,160 |
| 2022-10-31 | $63.59 | $64.33 | $63.06 | $63.27 | $63.27 | 147,419 |
| 2022-10-28 | $61.89 | $64.32 | $61.89 | $63.40 | $63.40 | 120,260 |
| 2022-10-27 | $61.77 | $62.56 | $61.15 | $61.43 | $61.43 | 159,407 |
| 2022-10-26 | $62.71 | $63.16 | $61.18 | $61.35 | $61.35 | 102,286 |
| 2022-10-25 | $61.10 | $62.55 | $60.60 | $62.53 | $62.53 | 128,873 |
| 2022-10-24 | $61.79 | $62.49 | $61.03 | $61.13 | $61.13 | 113,398 |
| 2022-10-21 | $61.84 | $62.18 | $59.13 | $61.45 | $61.45 | 112,230 |
| 2022-10-20 | $62.82 | $63.49 | $61.74 | $62.21 | $62.21 | 53,608 |
| 2022-10-19 | $62.90 | $63.93 | $62.13 | $62.89 | $62.89 | 111,731 |
| 2022-10-18 | $63.04 | $64.47 | $62.99 | $63.67 | $63.67 | 117,012 |
| 2022-10-17 | $61.58 | $62.70 | $61.45 | $61.97 | $61.97 | 62,169 |
| 2022-10-14 | $62.67 | $62.67 | $60.38 | $60.68 | $60.68 | 72,738 |
| 2022-10-13 | $59.08 | $63.01 | $58.43 | $62.32 | $62.32 | 109,583 |
| 2022-10-12 | $60.16 | $61.09 | $59.95 | $59.96 | $59.96 | 89,837 |
| 2022-10-11 | $60.03 | $60.94 | $59.62 | $59.99 | $59.99 | 93,295 |
| 2022-10-10 | $59.17 | $60.64 | $59.09 | $60.52 | $60.52 | 56,961 |
| 2022-10-07 | $59.20 | $59.20 | $58.01 | $58.75 | $58.75 | 182,668 |
| 2022-10-06 | $61.11 | $61.36 | $59.75 | $59.88 | $59.88 | 102,130 |
| 2022-10-05 | $60.95 | $61.50 | $60.40 | $61.21 | $61.21 | 89,730 |
| 2022-10-04 | $60.76 | $62.01 | $60.76 | $61.70 | $61.70 | 88,916 |
| 2022-10-03 | $59.05 | $60.05 | $58.73 | $59.87 | $59.87 | 89,883 |
| 2022-09-30 | $58.48 | $60.09 | $58.48 | $58.65 | $58.65 | 123,117 |
| 2022-09-29 | $58.64 | $58.72 | $57.56 | $58.65 | $58.65 | 110,748 |
| 2022-09-28 | $57.28 | $59.83 | $56.18 | $59.38 | $59.38 | 140,698 |
| 2022-09-27 | $57.94 | $58.36 | $56.70 | $57.08 | $57.08 | 119,975 |
| 2022-09-26 | $57.48 | $58.61 | $56.40 | $57.54 | $57.54 | 125,645 |
| 2022-09-23 | $58.49 | $61.82 | $57.78 | $57.99 | $57.99 | 133,079 |
| 2022-09-22 | $59.65 | $60.17 | $58.95 | $59.12 | $59.12 | 139,664 |
| 2022-09-21 | $60.09 | $61.81 | $59.62 | $59.86 | $59.86 | 174,217 |
| 2022-09-20 | $60.49 | $60.49 | $59.56 | $60.00 | $60.00 | 128,210 |
| 2022-09-19 | $58.88 | $61.02 | $58.66 | $60.92 | $60.92 | 133,611 |
| 2022-09-16 | $60.46 | $60.48 | $59.05 | $59.59 | $59.59 | 302,451 |
| 2022-09-15 | $59.71 | $61.67 | $58.30 | $60.66 | $60.66 | 203,450 |
| 2022-09-14 | $59.03 | $60.87 | $59.03 | $60.52 | $60.22 | 150,351 |
| 2022-09-13 | $59.81 | $60.10 | $58.79 | $59.03 | $58.74 | 211,574 |
| 2022-09-12 | $60.09 | $61.56 | $59.85 | $60.97 | $60.67 | 161,886 |
| 2022-09-09 | $59.27 | $59.92 | $58.25 | $59.63 | $59.63 | 94,728 |
| 2022-09-08 | $57.38 | $59.16 | $57.18 | $59.00 | $59.00 | 187,403 |
| 2022-09-07 | $56.46 | $58.07 | $56.46 | $58.03 | $58.03 | 242,552 |
| 2022-09-06 | $54.98 | $56.54 | $54.64 | $56.35 | $56.35 | 205,149 |
| 2022-09-02 | $55.23 | $56.06 | $54.51 | $54.89 | $54.89 | 81,891 |
| 2022-09-01 | $54.71 | $55.38 | $54.34 | $54.79 | $54.79 | 137,329 |
| 2022-08-31 | $55.05 | $56.05 | $54.70 | $54.72 | $54.72 | 160,300 |
| 2022-08-30 | $56.35 | $56.35 | $54.58 | $54.69 | $54.69 | 111,488 |
| 2022-08-29 | $55.59 | $56.54 | $55.18 | $56.13 | $56.13 | 74,429 |
| 2022-08-26 | $58.02 | $58.22 | $56.11 | $56.21 | $56.21 | 66,365 |
| 2022-08-25 | $57.08 | $58.18 | $56.81 | $57.95 | $57.95 | 69,165 |
| 2022-08-24 | $57.00 | $57.14 | $56.24 | $56.82 | $56.82 | 58,902 |
| 2022-08-23 | $57.19 | $57.97 | $56.88 | $56.93 | $56.93 | 74,513 |
| 2022-08-22 | $58.00 | $58.00 | $57.10 | $57.53 | $57.53 | 69,608 |
| 2022-08-19 | $58.07 | $59.11 | $57.95 | $58.83 | $58.83 | 101,639 |
| 2022-08-18 | $57.87 | $58.83 | $57.87 | $58.23 | $58.23 | 85,966 |
| 2022-08-17 | $58.53 | $58.64 | $57.45 | $58.07 | $58.07 | 107,441 |
| 2022-08-16 | $57.55 | $59.37 | $56.98 | $58.96 | $58.96 | 130,681 |
| 2022-08-15 | $55.97 | $58.26 | $55.83 | $57.68 | $57.68 | 120,353 |
| 2022-08-12 | $55.97 | $57.08 | $55.23 | $56.14 | $56.14 | 128,030 |
| 2022-08-11 | $57.00 | $57.09 | $54.67 | $55.33 | $55.33 | 135,882 |
| 2022-08-10 | $56.64 | $57.94 | $56.12 | $56.86 | $56.86 | 91,310 |
| 2022-08-09 | $57.10 | $57.19 | $55.29 | $55.58 | $55.58 | 135,852 |
| 2022-08-08 | $58.26 | $59.14 | $56.20 | $56.81 | $56.81 | 141,479 |
| 2022-08-05 | $57.97 | $58.13 | $57.00 | $57.95 | $57.95 | 139,904 |
| 2022-08-04 | $61.36 | $61.41 | $58.27 | $58.33 | $58.33 | 128,755 |
| 2022-08-03 | $62.38 | $62.38 | $60.23 | $61.29 | $61.29 | 159,131 |
| 2022-08-02 | $63.11 | $64.58 | $60.10 | $61.89 | $61.89 | 250,535 |
| 2022-08-01 | $65.22 | $67.18 | $64.90 | $66.68 | $66.68 | 107,183 |
| 2022-07-29 | $65.28 | $66.20 | $65.04 | $65.85 | $65.85 | 105,203 |
| 2022-07-28 | $63.97 | $65.53 | $63.42 | $65.35 | $65.35 | 67,330 |
| 2022-07-27 | $63.23 | $64.42 | $62.78 | $63.59 | $63.59 | 95,715 |
| 2022-07-26 | $62.00 | $63.32 | $61.13 | $63.01 | $63.01 | 100,845 |
| 2022-07-25 | $61.52 | $62.12 | $60.84 | $62.00 | $62.00 | 106,558 |
| 2022-07-22 | $63.10 | $63.13 | $60.88 | $61.28 | $61.28 | 91,342 |
| 2022-07-21 | $63.01 | $63.44 | $62.21 | $63.32 | $63.32 | 114,126 |
| 2022-07-20 | $62.53 | $63.64 | $61.47 | $63.27 | $63.27 | 84,781 |
| 2022-07-19 | $61.52 | $62.97 | $61.21 | $62.29 | $62.29 | 106,096 |
| 2022-07-18 | $61.45 | $62.00 | $60.62 | $60.67 | $60.67 | 117,708 |
| 2022-07-15 | $62.58 | $62.58 | $60.22 | $61.16 | $61.16 | 81,154 |
| 2022-07-14 | $61.50 | $61.87 | $60.25 | $61.73 | $61.73 | 57,215 |
| 2022-07-13 | $61.71 | $62.73 | $61.65 | $62.17 | $62.17 | 66,038 |
| 2022-07-12 | $62.45 | $64.05 | $61.93 | $62.32 | $62.32 | 62,329 |
| 2022-07-11 | $62.83 | $63.29 | $62.15 | $62.32 | $62.32 | 72,053 |
| 2022-07-08 | $63.15 | $63.69 | $62.14 | $63.08 | $63.08 | 97,247 |
| 2022-07-07 | $62.51 | $65.31 | $62.51 | $63.36 | $63.36 | 81,522 |
| 2022-07-06 | $61.17 | $62.53 | $60.30 | $62.13 | $62.13 | 140,664 |
| 2022-07-05 | $60.60 | $61.24 | $58.90 | $61.20 | $61.20 | 103,944 |
| 2022-07-01 | $61.11 | $62.24 | $60.39 | $62.08 | $62.08 | 148,032 |
| 2022-06-30 | $59.93 | $62.18 | $59.64 | $61.34 | $61.34 | 201,175 |
| 2022-06-29 | $60.76 | $61.06 | $59.95 | $60.84 | $60.84 | 113,969 |
| 2022-06-28 | $62.07 | $63.20 | $60.44 | $60.56 | $60.56 | 84,613 |
| 2022-06-27 | $60.89 | $62.67 | $60.06 | $61.86 | $61.86 | 161,028 |
| 2022-06-24 | $58.38 | $60.65 | $58.38 | $60.40 | $60.40 | 336,657 |
| 2022-06-23 | $59.98 | $61.20 | $57.79 | $57.85 | $57.85 | 148,478 |
| 2022-06-22 | $59.62 | $60.46 | $59.39 | $59.51 | $59.51 | 288,298 |
| 2022-06-21 | $58.74 | $62.60 | $58.14 | $60.31 | $60.31 | 214,186 |
| 2022-06-17 | $58.90 | $59.99 | $57.85 | $57.89 | $57.89 | 316,034 |
| 2022-06-16 | $61.50 | $61.50 | $57.94 | $58.20 | $58.20 | 167,718 |
| 2022-06-15 | $62.83 | $65.42 | $61.77 | $62.11 | $62.11 | 171,553 |
| 2022-06-14 | $61.56 | $62.95 | $61.49 | $62.11 | $62.11 | 162,638 |
| 2022-06-13 | $63.83 | $64.85 | $60.93 | $61.66 | $61.66 | 176,046 |
| 2022-06-10 | $66.52 | $66.62 | $65.51 | $65.51 | $65.51 | 90,943 |
| 2022-06-09 | $67.77 | $68.74 | $67.23 | $67.63 | $67.63 | 78,664 |
| 2022-06-08 | $68.29 | $68.82 | $67.23 | $68.36 | $68.06 | 90,457 |
| 2022-06-07 | $67.11 | $69.29 | $66.97 | $68.88 | $68.58 | 97,368 |
| 2022-06-06 | $67.27 | $67.70 | $66.58 | $67.69 | $67.39 | 85,644 |
| 2022-06-03 | $66.95 | $67.06 | $65.81 | $66.78 | $66.49 | 77,756 |
| 2022-06-02 | $65.24 | $67.77 | $65.24 | $67.54 | $67.24 | 112,704 |
| 2022-06-01 | $65.73 | $66.97 | $64.45 | $65.34 | $65.05 | 116,892 |
| 2022-05-31 | $63.77 | $66.42 | $62.78 | $65.68 | $65.39 | 320,288 |
| 2022-05-27 | $63.40 | $65.10 | $62.76 | $63.80 | $63.52 | 154,678 |
| 2022-05-26 | $65.47 | $66.05 | $62.12 | $62.80 | $62.52 | 221,922 |
| 2022-05-25 | $64.06 | $65.73 | $60.82 | $65.00 | $64.71 | 141,380 |
| 2022-05-24 | $65.08 | $65.14 | $63.29 | $63.91 | $63.63 | 125,303 |
| 2022-05-23 | $66.40 | $66.88 | $65.34 | $65.70 | $65.41 | 89,097 |
| 2022-05-20 | $67.38 | $67.48 | $63.79 | $65.84 | $65.55 | 130,692 |
| 2022-05-19 | $68.32 | $68.93 | $66.86 | $66.95 | $66.65 | 111,002 |
| 2022-05-18 | $71.13 | $71.83 | $68.09 | $68.66 | $68.36 | 63,815 |
| 2022-05-17 | $71.75 | $72.48 | $71.01 | $71.92 | $71.60 | 54,760 |
| 2022-05-16 | $70.51 | $71.48 | $69.61 | $70.60 | $70.29 | 86,727 |
| 2022-05-13 | $69.94 | $71.58 | $69.94 | $70.70 | $70.39 | 91,784 |
| 2022-05-12 | $71.45 | $72.32 | $68.07 | $69.26 | $68.95 | 147,840 |
| 2022-05-11 | $72.06 | $73.26 | $71.00 | $71.70 | $71.38 | 126,562 |
| 2022-05-10 | $72.87 | $73.32 | $70.19 | $72.01 | $71.69 | 128,933 |
| 2022-05-09 | $71.40 | $73.16 | $71.13 | $72.25 | $71.93 | 85,435 |
| 2022-05-06 | $72.56 | $72.92 | $70.77 | $72.28 | $71.96 | 79,690 |
| 2022-05-05 | $74.24 | $74.32 | $70.99 | $73.06 | $72.74 | 114,946 |
| 2022-05-04 | $73.59 | $75.29 | $71.64 | $74.82 | $74.49 | 101,919 |
| 2022-05-03 | $74.40 | $78.15 | $70.55 | $73.11 | $72.79 | 147,021 |
| 2022-05-02 | $69.70 | $71.38 | $68.85 | $70.34 | $70.03 | 100,935 |
| 2022-04-29 | $71.65 | $72.31 | $69.73 | $70.05 | $69.74 | 75,413 |
| 2022-04-28 | $70.70 | $72.50 | $69.93 | $71.85 | $71.53 | 86,635 |
| 2022-04-27 | $70.89 | $71.41 | $69.55 | $69.91 | $69.60 | 83,727 |
| 2022-04-26 | $72.15 | $72.60 | $70.13 | $70.52 | $70.21 | 61,639 |
| 2022-04-25 | $72.94 | $72.94 | $71.19 | $72.70 | $72.38 | 60,051 |
| 2022-04-22 | $75.55 | $75.55 | $72.73 | $73.26 | $72.94 | 43,964 |
| 2022-04-21 | $75.92 | $77.17 | $75.51 | $75.75 | $75.42 | 56,613 |
| 2022-04-20 | $74.98 | $76.27 | $74.54 | $75.47 | $75.14 | 61,625 |
| 2022-04-19 | $72.34 | $74.61 | $72.34 | $74.38 | $74.05 | 48,711 |
| 2022-04-18 | $72.64 | $73.20 | $71.50 | $72.55 | $72.23 | 57,766 |
| 2022-04-14 | $74.46 | $74.99 | $72.80 | $72.80 | $72.48 | 58,463 |
| 2022-04-13 | $74.34 | $75.04 | $73.22 | $74.26 | $73.93 | 92,248 |
| 2022-04-12 | $72.96 | $74.40 | $72.96 | $74.31 | $73.98 | 71,760 |
| 2022-04-11 | $72.62 | $73.82 | $72.44 | $72.70 | $72.38 | 68,576 |
| 2022-04-08 | $73.14 | $73.99 | $72.78 | $72.93 | $72.61 | 68,679 |
| 2022-04-07 | $72.87 | $73.49 | $71.96 | $72.94 | $72.62 | 167,179 |
| 2022-04-06 | $73.75 | $74.45 | $72.75 | $72.88 | $72.56 | 83,174 |
| 2022-04-05 | $75.06 | $75.84 | $73.50 | $74.25 | $73.92 | 81,574 |
| 2022-04-04 | $74.93 | $76.15 | $74.41 | $74.57 | $74.24 | 99,500 |
| 2022-04-01 | $73.87 | $74.59 | $73.25 | $74.47 | $74.14 | 84,126 |
| 2022-03-31 | $75.01 | $75.74 | $73.60 | $73.97 | $73.64 | 74,905 |
| 2022-03-30 | $75.16 | $75.43 | $72.14 | $74.63 | $74.30 | 51,535 |
| 2022-03-29 | $73.63 | $75.99 | $73.63 | $75.75 | $75.42 | 94,908 |
| 2022-03-28 | $72.85 | $73.23 | $71.74 | $73.01 | $72.69 | 67,026 |
| 2022-03-25 | $73.31 | $73.62 | $72.67 | $73.17 | $72.85 | 47,089 |
| 2022-03-24 | $72.01 | $73.06 | $71.78 | $73.06 | $72.74 | 47,058 |
| 2022-03-23 | $72.33 | $72.78 | $71.35 | $71.89 | $71.57 | 118,014 |
| 2022-03-22 | $72.92 | $73.67 | $72.12 | $72.69 | $72.37 | 62,815 |
| 2022-03-21 | $73.73 | $74.71 | $72.60 | $72.87 | $72.55 | 79,963 |
| 2022-03-18 | $73.03 | $74.40 | $72.55 | $74.05 | $73.72 | 498,715 |
| 2022-03-17 | $72.20 | $73.69 | $71.20 | $73.06 | $72.74 | 99,477 |
| 2022-03-16 | $70.94 | $72.99 | $70.58 | $72.79 | $72.47 | 157,981 |
| 2022-03-15 | $68.82 | $70.38 | $68.00 | $70.28 | $69.97 | 147,208 |
| 2022-03-14 | $67.60 | $68.88 | $67.03 | $68.84 | $68.54 | 85,905 |
| 2022-03-11 | $68.55 | $69.57 | $66.90 | $67.33 | $67.03 | 115,162 |
| 2022-03-10 | $68.19 | $68.84 | $67.13 | $68.69 | $68.39 | 77,100 |
| 2022-03-09 | $69.59 | $70.25 | $69.11 | $69.48 | $68.87 | 88,843 |
| 2022-03-08 | $68.46 | $69.21 | $67.16 | $68.09 | $67.49 | 116,962 |
| 2022-03-07 | $71.81 | $71.81 | $68.48 | $68.61 | $68.01 | 94,755 |
| 2022-03-04 | $72.01 | $72.84 | $71.31 | $72.08 | $71.45 | 117,221 |
| 2022-03-03 | $72.72 | $73.69 | $71.80 | $72.75 | $72.11 | 55,230 |
| 2022-03-02 | $69.76 | $73.32 | $69.76 | $72.42 | $71.79 | 86,811 |
| 2022-03-01 | $74.62 | $75.79 | $68.71 | $69.61 | $69.00 | 166,339 |
| 2022-02-28 | $74.59 | $75.53 | $73.86 | $75.18 | $74.52 | 236,566 |
| 2022-02-25 | $72.32 | $75.66 | $72.32 | $75.39 | $74.73 | 109,410 |
| 2022-02-24 | $70.40 | $72.49 | $69.01 | $72.41 | $71.78 | 136,210 |
| 2022-02-23 | $72.26 | $72.45 | $70.80 | $71.40 | $70.78 | 155,332 |
| 2022-02-22 | $70.40 | $72.69 | $69.73 | $72.25 | $71.62 | 253,178 |
| 2022-02-18 | $71.07 | $72.17 | $70.13 | $70.84 | $70.22 | 68,956 |
| 2022-02-17 | $71.73 | $72.19 | $70.64 | $71.14 | $70.52 | 50,231 |
| 2022-02-16 | $72.49 | $72.53 | $70.63 | $72.30 | $71.67 | 67,882 |
| 2022-02-15 | $72.35 | $73.12 | $72.11 | $72.52 | $71.89 | 51,594 |
| 2022-02-14 | $70.78 | $72.25 | $70.77 | $71.72 | $71.09 | 75,901 |
| 2022-02-11 | $72.63 | $73.32 | $70.41 | $70.90 | $70.28 | 111,310 |
| 2022-02-10 | $72.41 | $74.25 | $71.95 | $72.42 | $71.79 | 136,637 |
| 2022-02-09 | $75.11 | $76.28 | $72.84 | $73.41 | $72.77 | 94,174 |
| 2022-02-08 | $70.10 | $75.72 | $67.95 | $75.23 | $74.57 | 212,660 |
| 2022-02-07 | $67.87 | $68.20 | $66.36 | $68.09 | $67.49 | 168,126 |
| 2022-02-04 | $68.41 | $69.22 | $67.31 | $68.16 | $67.56 | 61,859 |
| 2022-02-03 | $67.81 | $69.34 | $67.38 | $68.69 | $68.09 | 76,827 |
| 2022-02-02 | $69.00 | $69.02 | $67.72 | $68.38 | $67.78 | 92,212 |
| 2022-02-01 | $68.48 | $69.17 | $67.37 | $68.82 | $68.22 | 110,782 |
| 2022-01-31 | $66.74 | $68.67 | $66.60 | $68.67 | $68.07 | 70,507 |
| 2022-01-28 | $66.25 | $67.35 | $65.00 | $67.23 | $66.64 | 87,222 |
| 2022-01-27 | $67.36 | $68.33 | $65.84 | $66.52 | $65.94 | 92,735 |
| 2022-01-26 | $67.48 | $68.99 | $65.89 | $66.87 | $66.29 | 156,341 |
| 2022-01-25 | $69.33 | $69.33 | $66.02 | $66.95 | $66.36 | 116,977 |
| 2022-01-24 | $67.56 | $70.44 | $66.34 | $70.19 | $69.58 | 124,452 |
| 2022-01-21 | $67.54 | $69.74 | $67.37 | $68.45 | $67.85 | 95,767 |
| 2022-01-20 | $71.22 | $71.36 | $67.73 | $68.18 | $67.58 | 99,614 |
| 2022-01-19 | $71.52 | $71.77 | $70.47 | $70.75 | $70.13 | 116,787 |
| 2022-01-18 | $71.78 | $71.78 | $69.38 | $71.00 | $70.38 | 122,970 |
| 2022-01-14 | $71.62 | $72.63 | $71.09 | $72.44 | $71.81 | 83,255 |
| 2022-01-13 | $70.33 | $72.47 | $70.33 | $72.27 | $71.64 | 100,109 |
| 2022-01-12 | $70.57 | $71.55 | $69.59 | $69.86 | $69.25 | 171,985 |
| 2022-01-11 | $70.21 | $70.90 | $68.37 | $70.33 | $69.71 | 170,887 |
| 2022-01-10 | $70.58 | $70.87 | $69.40 | $69.95 | $69.34 | 127,034 |
| 2022-01-07 | $75.58 | $75.58 | $71.12 | $71.17 | $70.55 | 82,694 |
| 2022-01-06 | $75.05 | $76.37 | $74.66 | $75.65 | $74.99 | 83,411 |
| 2022-01-05 | $75.98 | $76.17 | $74.67 | $74.67 | $74.02 | 76,152 |
| 2022-01-04 | $76.30 | $77.06 | $75.03 | $75.74 | $75.08 | 60,691 |
| 2022-01-03 | $75.77 | $76.35 | $74.64 | $75.95 | $75.29 | 132,781 |
| 2021-12-31 | $74.93 | $75.57 | $74.69 | $75.22 | $74.56 | 93,990 |
| 2021-12-30 | $75.72 | $76.57 | $74.79 | $74.79 | $74.14 | 66,516 |
| 2021-12-29 | $76.29 | $76.48 | $75.15 | $76.00 | $75.34 | 143,441 |
| 2021-12-28 | $76.86 | $77.69 | $75.65 | $76.12 | $75.45 | 111,222 |
| 2021-12-27 | $75.77 | $76.99 | $75.59 | $76.99 | $76.32 | 59,891 |
| 2021-12-23 | $74.82 | $75.99 | $71.50 | $75.58 | $74.92 | 76,980 |
| 2021-12-22 | $73.80 | $74.81 | $73.75 | $74.39 | $73.74 | 145,206 |
| 2021-12-21 | $73.92 | $75.00 | $73.50 | $73.86 | $73.21 | 85,077 |
| 2021-12-20 | $72.08 | $73.63 | $71.29 | $73.63 | $72.99 | 97,195 |
| 2021-12-17 | $72.81 | $73.96 | $71.74 | $73.18 | $72.54 | 241,308 |
| 2021-12-16 | $74.57 | $74.88 | $72.80 | $73.11 | $72.47 | 90,394 |
| 2021-12-15 | $71.80 | $74.70 | $71.60 | $74.40 | $73.75 | 123,524 |
| 2021-12-14 | $71.76 | $72.76 | $71.05 | $71.61 | $70.98 | 257,135 |
| 2021-12-13 | $73.14 | $73.14 | $71.85 | $71.95 | $71.32 | 134,415 |
| 2021-12-10 | $73.37 | $73.68 | $71.93 | $73.30 | $72.66 | 128,393 |
| 2021-12-09 | $74.13 | $74.92 | $72.68 | $72.71 | $72.07 | 72,259 |
| 2021-12-08 | $73.82 | $74.99 | $73.33 | $74.73 | $73.81 | 136,683 |
| 2021-12-07 | $74.30 | $75.18 | $73.41 | $73.62 | $72.72 | 59,264 |
| 2021-12-06 | $74.01 | $74.32 | $72.55 | $73.54 | $72.64 | 89,254 |
| 2021-12-03 | $75.11 | $75.11 | $72.52 | $73.11 | $72.21 | 80,371 |
| 2021-12-02 | $73.77 | $75.55 | $72.52 | $75.15 | $74.23 | 118,575 |
| 2021-12-01 | $78.30 | $78.64 | $73.07 | $73.32 | $72.42 | 138,593 |
| 2021-11-30 | $78.23 | $78.44 | $76.22 | $76.63 | $75.69 | 252,252 |
| 2021-11-29 | $78.50 | $80.23 | $77.37 | $78.83 | $77.86 | 214,759 |
| 2021-11-26 | $77.86 | $79.38 | $75.75 | $76.34 | $75.40 | 102,690 |
| 2021-11-24 | $80.01 | $81.29 | $79.02 | $79.54 | $78.56 | 75,452 |
| 2021-11-23 | $79.80 | $81.47 | $79.30 | $80.75 | $79.76 | 135,037 |
| 2021-11-22 | $79.19 | $80.55 | $79.00 | $79.83 | $78.85 | 108,483 |
| 2021-11-19 | $77.35 | $79.26 | $77.11 | $79.00 | $78.03 | 114,678 |
| 2021-11-18 | $77.88 | $78.35 | $76.29 | $77.41 | $76.46 | 123,858 |
| 2021-11-17 | $79.17 | $79.17 | $76.74 | $77.64 | $76.69 | 133,802 |
| 2021-11-16 | $78.00 | $80.12 | $77.80 | $79.10 | $78.13 | 108,722 |
| 2021-11-15 | $78.29 | $78.97 | $77.70 | $78.09 | $77.13 | 116,767 |
| 2021-11-12 | $77.71 | $78.48 | $77.48 | $78.13 | $77.17 | 104,654 |
| 2021-11-11 | $76.84 | $78.44 | $76.28 | $77.46 | $76.51 | 128,946 |
| 2021-11-10 | $75.61 | $76.75 | $75.61 | $76.69 | $75.75 | 86,786 |
| 2021-11-09 | $75.35 | $76.48 | $75.35 | $76.12 | $75.19 | 82,273 |
| 2021-11-08 | $76.35 | $76.35 | $75.29 | $75.81 | $74.88 | 110,087 |
| 2021-11-05 | $73.25 | $75.77 | $73.25 | $75.71 | $74.78 | 126,231 |
| 2021-11-04 | $70.01 | $72.78 | $70.01 | $72.53 | $71.64 | 158,271 |
| 2021-11-03 | $69.64 | $70.92 | $68.70 | $69.98 | $69.12 | 111,728 |
| 2021-11-02 | $69.00 | $71.49 | $67.35 | $69.47 | $68.62 | 248,010 |
| 2021-11-01 | $64.98 | $67.00 | $64.95 | $66.58 | $65.76 | 66,287 |
| 2021-10-29 | $64.30 | $65.25 | $64.30 | $64.76 | $63.96 | 67,019 |
| 2021-10-28 | $63.66 | $64.81 | $63.03 | $64.42 | $63.63 | 64,415 |
| 2021-10-27 | $63.60 | $64.38 | $62.42 | $63.30 | $62.52 | 65,205 |
| 2021-10-26 | $64.98 | $64.98 | $63.92 | $64.04 | $63.25 | 51,604 |
| 2021-10-25 | $65.35 | $65.63 | $64.71 | $65.10 | $64.30 | 52,184 |
| 2021-10-22 | $65.39 | $65.83 | $65.06 | $65.17 | $64.37 | 52,579 |
| 2021-10-21 | $64.77 | $65.56 | $64.45 | $65.34 | $64.54 | 65,690 |
| 2021-10-20 | $64.60 | $65.83 | $64.51 | $64.84 | $64.04 | 54,561 |
| 2021-10-19 | $64.47 | $64.59 | $63.46 | $64.44 | $63.65 | 93,159 |
| 2021-10-18 | $63.15 | $64.69 | $63.15 | $64.53 | $63.74 | 54,947 |
| 2021-10-15 | $65.93 | $66.45 | $64.31 | $64.38 | $63.59 | 113,522 |
| 2021-10-14 | $67.57 | $67.69 | $64.77 | $65.17 | $64.37 | 118,829 |
| 2021-10-13 | $67.22 | $67.57 | $66.05 | $66.72 | $65.90 | 79,879 |
| 2021-10-12 | $66.66 | $68.99 | $66.31 | $67.21 | $66.38 | 65,412 |
| 2021-10-11 | $67.89 | $69.00 | $66.19 | $66.36 | $65.55 | 75,824 |
| 2021-10-08 | $67.11 | $68.26 | $66.71 | $67.48 | $66.65 | 103,314 |
| 2021-10-07 | $64.30 | $67.22 | $64.30 | $67.11 | $66.29 | 185,975 |
| 2021-10-06 | $63.39 | $64.43 | $63.14 | $63.90 | $63.12 | 99,407 |
| 2021-10-05 | $62.61 | $64.09 | $62.20 | $63.94 | $63.15 | 99,306 |
| 2021-10-04 | $61.58 | $62.46 | $61.02 | $62.18 | $61.42 | 87,023 |
| 2021-10-01 | $60.00 | $61.71 | $59.64 | $61.54 | $60.78 | 104,953 |
| 2021-09-30 | $61.69 | $61.88 | $59.57 | $59.64 | $58.91 | 116,325 |
| 2021-09-29 | $61.75 | $62.08 | $61.06 | $61.45 | $60.70 | 74,492 |
| 2021-09-28 | $62.75 | $62.75 | $61.19 | $61.56 | $60.80 | 66,347 |
| 2021-09-27 | $62.44 | $63.23 | $62.15 | $62.77 | $62.00 | 95,287 |
| 2021-09-24 | $61.72 | $63.07 | $61.58 | $62.23 | $61.47 | 109,167 |
| 2021-09-23 | $59.14 | $62.50 | $59.14 | $61.89 | $61.13 | 267,460 |
| 2021-09-22 | $58.50 | $59.76 | $57.84 | $58.94 | $58.22 | 139,063 |
| 2021-09-21 | $59.80 | $59.80 | $58.13 | $58.41 | $57.69 | 103,439 |
| 2021-09-20 | $59.62 | $60.26 | $58.37 | $59.25 | $58.52 | 124,453 |
| 2021-09-17 | $60.00 | $61.14 | $59.72 | $60.99 | $60.24 | 401,287 |
| 2021-09-16 | $60.37 | $60.49 | $60.00 | $60.22 | $59.48 | 87,941 |
| 2021-09-15 | $59.45 | $60.44 | $59.45 | $60.09 | $59.35 | 93,424 |
| 2021-09-14 | $60.15 | $60.41 | $59.17 | $59.37 | $58.64 | 99,890 |
| 2021-09-13 | $60.35 | $60.43 | $59.22 | $59.93 | $59.19 | 79,593 |
| 2021-09-10 | $60.02 | $60.35 | $59.10 | $59.89 | $59.15 | 167,445 |
| 2021-09-09 | $59.04 | $60.65 | $59.04 | $59.88 | $59.14 | 118,523 |
| 2021-09-08 | $57.55 | $59.32 | $56.81 | $59.18 | $58.20 | 105,474 |
| 2021-09-07 | $58.47 | $58.92 | $57.64 | $57.68 | $56.73 | 87,997 |
| 2021-09-03 | $59.09 | $59.38 | $58.14 | $58.71 | $57.74 | 86,347 |
| 2021-09-02 | $58.64 | $59.44 | $58.25 | $59.03 | $58.05 | 70,927 |
| 2021-09-01 | $58.38 | $59.23 | $57.62 | $58.59 | $57.62 | 78,928 |
| 2021-08-31 | $57.82 | $58.75 | $57.37 | $58.42 | $57.45 | 133,260 |
| 2021-08-30 | $58.52 | $59.17 | $57.86 | $57.89 | $56.93 | 96,722 |
| 2021-08-27 | $56.64 | $58.84 | $55.94 | $58.62 | $57.65 | 188,257 |
| 2021-08-26 | $57.68 | $57.85 | $56.43 | $56.50 | $55.57 | 82,743 |
| 2021-08-25 | $58.17 | $58.67 | $57.58 | $57.67 | $56.72 | 80,609 |
| 2021-08-24 | $58.60 | $59.06 | $57.43 | $58.03 | $57.07 | 108,416 |
| 2021-08-23 | $58.98 | $60.42 | $58.40 | $58.57 | $57.60 | 94,129 |
| 2021-08-20 | $58.45 | $59.33 | $58.27 | $58.73 | $57.76 | 87,428 |
| 2021-08-19 | $57.65 | $58.92 | $57.01 | $58.63 | $57.66 | 99,771 |
| 2021-08-18 | $59.17 | $59.89 | $58.21 | $58.29 | $57.33 | 63,179 |
| 2021-08-17 | $60.98 | $60.98 | $59.00 | $59.44 | $58.46 | 71,626 |
| 2021-08-16 | $59.89 | $60.83 | $59.29 | $59.98 | $58.99 | 109,306 |
| 2021-08-13 | $61.37 | $61.48 | $59.88 | $60.36 | $59.36 | 52,911 |
| 2021-08-12 | $61.39 | $61.99 | $60.94 | $61.36 | $60.34 | 132,603 |
| 2021-08-11 | $61.16 | $61.34 | $59.74 | $61.19 | $60.18 | 157,564 |
| 2021-08-10 | $60.17 | $62.07 | $59.44 | $60.70 | $59.70 | 316,007 |
| 2021-08-09 | $60.69 | $61.05 | $59.26 | $60.10 | $59.11 | 80,600 |
| 2021-08-06 | $61.70 | $62.33 | $60.58 | $60.86 | $59.85 | 123,813 |
| 2021-08-05 | $59.37 | $61.84 | $58.02 | $61.15 | $60.14 | 130,144 |
| 2021-08-04 | $60.27 | $62.93 | $58.48 | $58.91 | $57.94 | 146,310 |
| 2021-08-03 | $62.31 | $63.12 | $61.34 | $63.09 | $62.05 | 99,064 |
| 2021-08-02 | $62.90 | $63.81 | $61.98 | $62.08 | $61.05 | 71,818 |
| 2021-07-30 | $62.40 | $62.91 | $61.88 | $62.43 | $61.40 | 141,707 |
| 2021-07-29 | $61.88 | $62.85 | $61.88 | $62.45 | $61.42 | 61,117 |
| 2021-07-28 | $61.23 | $61.97 | $60.25 | $61.61 | $60.59 | 79,718 |
| 2021-07-27 | $60.34 | $61.61 | $60.34 | $61.08 | $60.07 | 65,620 |
| 2021-07-26 | $60.57 | $61.01 | $60.23 | $60.74 | $59.73 | 60,105 |
| 2021-07-23 | $59.65 | $61.28 | $58.56 | $60.62 | $59.62 | 145,083 |
| 2021-07-22 | $60.05 | $60.05 | $58.07 | $58.94 | $57.96 | 100,352 |
| 2021-07-21 | $60.39 | $60.87 | $59.63 | $60.11 | $59.12 | 77,265 |
| 2021-07-20 | $58.81 | $61.01 | $58.81 | $59.87 | $58.88 | 112,327 |
| 2021-07-19 | $59.54 | $60.04 | $58.30 | $58.79 | $57.82 | 132,445 |
| 2021-07-16 | $62.19 | $62.24 | $59.98 | $60.12 | $59.13 | 90,069 |
| 2021-07-15 | $62.25 | $62.34 | $61.40 | $61.75 | $60.73 | 60,391 |
| 2021-07-14 | $61.93 | $63.04 | $61.93 | $62.52 | $61.49 | 68,068 |
| 2021-07-13 | $62.16 | $62.36 | $61.60 | $61.83 | $60.81 | 102,891 |
| 2021-07-12 | $62.25 | $62.46 | $61.84 | $62.16 | $61.13 | 67,599 |
| 2021-07-09 | $62.01 | $62.52 | $61.73 | $62.28 | $61.25 | 67,198 |
| 2021-07-08 | $60.78 | $61.70 | $60.13 | $61.18 | $60.17 | 73,364 |
| 2021-07-07 | $60.95 | $62.36 | $60.95 | $61.88 | $60.86 | 93,026 |
| 2021-07-06 | $63.14 | $63.14 | $59.82 | $61.07 | $60.06 | 125,878 |
| 2021-07-02 | $63.18 | $63.97 | $63.05 | $63.19 | $62.14 | 94,566 |
| 2021-07-01 | $63.41 | $63.56 | $62.80 | $63.36 | $62.31 | 122,981 |
| 2021-06-30 | $63.52 | $63.52 | $62.61 | $62.93 | $61.89 | 114,025 |
| 2021-06-29 | $62.14 | $64.28 | $62.14 | $63.80 | $62.74 | 138,816 |
| 2021-06-28 | $62.43 | $62.43 | $61.38 | $62.05 | $61.02 | 88,661 |
| 2021-06-25 | $62.08 | $63.10 | $61.91 | $62.17 | $61.14 | 154,355 |
| 2021-06-24 | $61.62 | $62.24 | $60.60 | $61.83 | $60.81 | 48,068 |
| 2021-06-23 | $61.60 | $62.28 | $61.02 | $61.28 | $60.27 | 95,138 |
| 2021-06-22 | $60.76 | $61.46 | $59.77 | $61.43 | $60.41 | 63,009 |
| 2021-06-21 | $59.25 | $60.97 | $59.25 | $60.72 | $59.72 | 81,144 |
| 2021-06-18 | $59.53 | $59.59 | $58.26 | $58.82 | $57.85 | 186,309 |
| 2021-06-17 | $61.86 | $62.07 | $60.40 | $60.90 | $59.89 | 73,188 |
| 2021-06-16 | $62.54 | $62.54 | $60.96 | $61.86 | $60.84 | 110,174 |
| 2021-06-15 | $62.79 | $63.37 | $62.57 | $62.85 | $61.81 | 117,604 |
| 2021-06-14 | $62.76 | $63.23 | $62.42 | $62.84 | $61.80 | 40,375 |
| 2021-06-11 | $62.99 | $63.06 | $62.17 | $62.66 | $61.62 | 43,381 |
| 2021-06-10 | $63.08 | $63.38 | $62.04 | $62.61 | $61.57 | 49,434 |
| 2021-06-09 | $63.92 | $63.92 | $62.75 | $63.07 | $61.80 | 67,756 |
| 2021-06-08 | $62.85 | $63.78 | $62.16 | $63.73 | $62.45 | 64,067 |
| 2021-06-07 | $62.93 | $63.24 | $62.04 | $62.91 | $61.64 | 59,071 |
| 2021-06-04 | $62.61 | $64.00 | $61.84 | $62.61 | $61.35 | 58,226 |
| 2021-06-03 | $62.74 | $63.44 | $62.20 | $62.59 | $61.33 | 71,723 |
| 2021-06-02 | $64.17 | $64.38 | $62.58 | $62.74 | $61.48 | 126,761 |
| 2021-06-01 | $63.68 | $64.09 | $63.00 | $63.76 | $62.48 | 105,278 |
| 2021-05-28 | $63.37 | $63.37 | $61.84 | $62.71 | $61.45 | 76,278 |
| 2021-05-27 | $62.01 | $63.37 | $62.01 | $62.96 | $61.69 | 121,863 |
| 2021-05-26 | $59.99 | $62.34 | $59.74 | $61.52 | $60.28 | 169,870 |
| 2021-05-25 | $60.38 | $61.03 | $58.75 | $58.90 | $57.71 | 91,312 |
| 2021-05-24 | $59.85 | $60.90 | $59.58 | $60.60 | $59.38 | 48,514 |
| 2021-05-21 | $59.48 | $60.20 | $59.23 | $59.70 | $58.50 | 75,430 |
| 2021-05-20 | $59.43 | $59.85 | $58.51 | $59.00 | $57.81 | 64,267 |
| 2021-05-19 | $59.57 | $60.04 | $58.34 | $59.64 | $58.44 | 87,326 |
| 2021-05-18 | $60.36 | $60.82 | $60.19 | $60.39 | $59.17 | 111,838 |
| 2021-05-17 | $60.15 | $61.25 | $59.50 | $60.48 | $59.26 | 166,066 |
| 2021-05-14 | $59.75 | $60.51 | $58.72 | $60.32 | $59.10 | 68,656 |
| 2021-05-13 | $57.12 | $59.81 | $57.05 | $59.51 | $58.31 | 106,924 |
| 2021-05-12 | $57.96 | $59.79 | $56.71 | $56.90 | $55.75 | 68,624 |
| 2021-05-11 | $58.63 | $58.63 | $57.40 | $57.99 | $56.82 | 68,933 |
| 2021-05-10 | $60.25 | $60.76 | $59.05 | $59.18 | $57.99 | 114,955 |
| 2021-05-07 | $59.51 | $60.27 | $59.06 | $60.17 | $58.96 | 84,111 |
| 2021-05-06 | $59.79 | $60.01 | $59.03 | $59.66 | $58.46 | 123,606 |
| 2021-05-05 | $61.90 | $62.00 | $58.64 | $59.54 | $58.34 | 167,615 |
| 2021-05-04 | $59.68 | $62.00 | $57.51 | $61.78 | $60.54 | 266,261 |
| 2021-05-03 | $56.52 | $57.51 | $56.27 | $57.38 | $56.22 | 109,621 |
| 2021-04-30 | $55.56 | $56.54 | $55.31 | $56.04 | $54.91 | 122,868 |
| 2021-04-29 | $56.66 | $57.03 | $55.62 | $56.00 | $54.87 | 73,437 |
| 2021-04-28 | $55.88 | $56.84 | $55.85 | $56.20 | $55.07 | 107,537 |
| 2021-04-27 | $55.60 | $56.16 | $55.05 | $55.86 | $54.73 | 188,752 |
| 2021-04-26 | $56.03 | $56.50 | $54.75 | $55.22 | $54.11 | 113,722 |
| 2021-04-23 | $55.22 | $56.51 | $54.99 | $56.08 | $54.95 | 88,026 |
| 2021-04-22 | $55.48 | $55.76 | $54.75 | $55.01 | $53.90 | 90,519 |
| 2021-04-21 | $54.68 | $55.69 | $54.68 | $55.14 | $54.03 | 46,395 |
| 2021-04-20 | $55.68 | $56.09 | $54.12 | $54.59 | $53.49 | 74,181 |
| 2021-04-19 | $56.33 | $56.35 | $54.62 | $55.59 | $54.47 | 78,149 |
| 2021-04-16 | $56.04 | $57.05 | $55.23 | $56.39 | $55.25 | 79,440 |
| 2021-04-15 | $55.38 | $56.72 | $54.99 | $55.72 | $54.60 | 33,227 |
| 2021-04-14 | $55.04 | $56.20 | $55.04 | $55.43 | $54.31 | 92,099 |
| 2021-04-13 | $55.30 | $55.48 | $54.70 | $55.09 | $53.98 | 43,555 |
| 2021-04-12 | $55.49 | $55.99 | $55.13 | $55.53 | $54.41 | 84,680 |
| 2021-04-09 | $54.96 | $55.51 | $54.47 | $55.35 | $54.23 | 76,735 |
| 2021-04-08 | $54.55 | $55.19 | $54.10 | $54.92 | $53.81 | 140,703 |
| 2021-04-07 | $54.43 | $55.00 | $53.29 | $54.46 | $53.36 | 166,214 |
| 2021-04-06 | $54.48 | $54.50 | $53.81 | $54.29 | $53.20 | 101,361 |
| 2021-04-05 | $54.30 | $54.72 | $53.87 | $54.47 | $53.37 | 143,929 |
| 2021-04-01 | $53.57 | $54.36 | $53.46 | $54.29 | $53.20 | 77,630 |
| 2021-03-31 | $53.17 | $54.02 | $52.81 | $53.60 | $52.52 | 156,342 |
| 2021-03-30 | $52.72 | $53.33 | $51.81 | $53.22 | $52.15 | 60,489 |
| 2021-03-29 | $53.92 | $54.25 | $51.80 | $52.48 | $51.42 | 107,547 |
| 2021-03-26 | $52.56 | $53.71 | $52.54 | $53.64 | $52.56 | 64,108 |
| 2021-03-25 | $50.44 | $52.57 | $49.89 | $52.13 | $51.08 | 97,514 |
| 2021-03-24 | $50.60 | $52.06 | $50.38 | $50.38 | $49.36 | 125,514 |
| 2021-03-23 | $51.15 | $51.60 | $50.43 | $50.53 | $49.51 | 78,912 |
| 2021-03-22 | $52.81 | $53.09 | $50.60 | $51.61 | $50.57 | 62,331 |
| 2021-03-19 | $52.79 | $53.15 | $51.90 | $52.70 | $51.64 | 213,344 |
| 2021-03-18 | $52.42 | $54.14 | $51.51 | $53.13 | $52.06 | 88,516 |
| 2021-03-17 | $52.52 | $52.67 | $52.06 | $52.43 | $51.37 | 54,011 |
| 2021-03-16 | $53.92 | $54.10 | $51.71 | $52.52 | $51.46 | 83,952 |
| 2021-03-15 | $54.20 | $54.35 | $53.55 | $53.95 | $52.86 | 113,442 |
| 2021-03-12 | $53.23 | $54.57 | $53.23 | $54.35 | $53.25 | 102,733 |
| 2021-03-11 | $53.42 | $53.83 | $52.68 | $53.33 | $52.26 | 101,966 |
| 2021-03-10 | $53.72 | $54.49 | $53.28 | $53.68 | $52.37 | 111,575 |
| 2021-03-09 | $54.37 | $54.84 | $53.11 | $53.50 | $52.20 | 134,820 |
| 2021-03-08 | $53.08 | $55.42 | $52.68 | $54.16 | $52.84 | 148,704 |
| 2021-03-05 | $52.47 | $53.93 | $51.64 | $52.63 | $51.35 | 166,617 |
| 2021-03-04 | $53.46 | $53.90 | $51.68 | $52.03 | $50.76 | 124,332 |
| 2021-03-03 | $52.03 | $55.00 | $52.03 | $53.42 | $52.12 | 220,155 |
| 2021-03-02 | $52.50 | $52.75 | $51.82 | $51.84 | $50.58 | 150,702 |
| 2021-03-01 | $52.47 | $53.01 | $52.04 | $52.57 | $51.29 | 152,902 |
| 2021-02-26 | $51.89 | $52.07 | $50.55 | $51.35 | $50.10 | 190,485 |
| 2021-02-25 | $51.52 | $52.92 | $51.50 | $51.89 | $50.63 | 130,050 |
| 2021-02-24 | $50.43 | $52.06 | $50.15 | $51.63 | $50.37 | 112,253 |
| 2021-02-23 | $49.65 | $50.89 | $48.69 | $50.39 | $49.16 | 206,385 |
| 2021-02-22 | $48.63 | $50.76 | $48.58 | $49.98 | $48.76 | 138,706 |
| 2021-02-19 | $47.58 | $50.00 | $47.37 | $49.02 | $47.82 | 125,413 |
| 2021-02-18 | $46.88 | $48.09 | $45.65 | $47.59 | $46.43 | 108,748 |
| 2021-02-17 | $46.19 | $48.21 | $45.84 | $47.70 | $46.54 | 121,714 |
| 2021-02-16 | $46.86 | $47.13 | $45.75 | $46.50 | $45.37 | 120,957 |
| 2021-02-12 | $47.35 | $47.65 | $46.37 | $46.63 | $45.49 | 74,709 |
| 2021-02-11 | $47.85 | $48.13 | $47.16 | $47.44 | $46.28 | 98,520 |
| 2021-02-10 | $47.41 | $47.68 | $46.27 | $47.53 | $46.37 | 82,326 |
| 2021-02-09 | $44.82 | $47.43 | $43.74 | $47.09 | $45.94 | 206,080 |
| 2021-02-08 | $45.50 | $47.41 | $45.45 | $47.16 | $46.01 | 138,059 |
| 2021-02-05 | $45.43 | $45.81 | $44.43 | $45.08 | $43.98 | 71,469 |
| 2021-02-04 | $43.79 | $45.21 | $43.79 | $44.70 | $43.61 | 111,235 |
| 2021-02-03 | $42.97 | $43.82 | $42.53 | $43.76 | $42.69 | 100,385 |
| 2021-02-02 | $43.76 | $43.76 | $42.19 | $43.17 | $42.12 | 90,008 |
| 2021-02-01 | $43.31 | $43.57 | $42.29 | $43.23 | $42.18 | 60,841 |
| 2021-01-29 | $44.18 | $44.49 | $42.54 | $42.65 | $41.61 | 173,055 |
| 2021-01-28 | $44.41 | $44.52 | $43.67 | $43.90 | $42.83 | 80,450 |
| 2021-01-27 | $43.68 | $44.57 | $43.05 | $43.77 | $42.70 | 167,923 |
| 2021-01-26 | $45.04 | $45.23 | $43.94 | $44.49 | $43.40 | 123,874 |
| 2021-01-25 | $45.38 | $45.70 | $43.90 | $44.46 | $43.38 | 104,552 |
| 2021-01-22 | $44.04 | $45.76 | $44.00 | $45.66 | $44.55 | 81,345 |
| 2021-01-21 | $44.53 | $44.90 | $44.04 | $44.58 | $43.49 | 62,283 |
| 2021-01-20 | $45.06 | $45.31 | $44.16 | $44.60 | $43.51 | 70,091 |
| 2021-01-19 | $44.02 | $45.15 | $43.45 | $44.71 | $43.62 | 166,455 |
| 2021-01-15 | $43.49 | $44.33 | $42.36 | $42.71 | $41.67 | 74,947 |
| 2021-01-14 | $43.68 | $44.83 | $43.68 | $44.12 | $43.05 | 64,314 |
| 2021-01-13 | $44.12 | $44.57 | $43.27 | $43.50 | $42.44 | 88,130 |
| 2021-01-12 | $43.90 | $44.63 | $43.29 | $44.24 | $43.16 | 114,991 |
| 2021-01-11 | $43.61 | $44.17 | $43.37 | $43.55 | $42.49 | 113,050 |
| 2021-01-08 | $44.91 | $45.76 | $43.71 | $44.13 | $43.06 | 78,730 |
| 2021-01-07 | $44.87 | $45.14 | $44.14 | $44.77 | $43.68 | 86,873 |
| 2021-01-06 | $43.69 | $45.22 | $43.62 | $44.73 | $43.64 | 287,985 |
| 2021-01-05 | $42.72 | $43.63 | $42.57 | $43.11 | $42.06 | 91,838 |
| 2021-01-04 | $42.54 | $43.74 | $42.16 | $42.66 | $41.62 | 190,872 |
| 2020-12-31 | $42.26 | $42.94 | $41.93 | $42.09 | $41.06 | 70,719 |
| 2020-12-30 | $42.63 | $43.14 | $42.15 | $42.54 | $41.50 | 80,742 |
| 2020-12-29 | $43.17 | $43.55 | $41.53 | $42.47 | $41.44 | 116,561 |
| 2020-12-28 | $43.06 | $43.58 | $42.03 | $43.16 | $42.11 | 110,411 |
| 2020-12-24 | $42.68 | $43.22 | $41.98 | $42.54 | $41.50 | 31,124 |
| 2020-12-23 | $42.17 | $42.87 | $42.17 | $42.63 | $41.59 | 51,109 |
| 2020-12-22 | $41.79 | $42.48 | $41.32 | $41.94 | $40.92 | 78,840 |
| 2020-12-21 | $41.92 | $42.55 | $40.73 | $41.79 | $40.77 | 84,842 |
| 2020-12-18 | $43.16 | $43.28 | $42.43 | $42.93 | $41.88 | 399,221 |
| 2020-12-17 | $42.75 | $43.15 | $42.37 | $43.00 | $41.95 | 98,608 |
| 2020-12-16 | $43.50 | $44.02 | $42.69 | $42.75 | $41.71 | 134,666 |
| 2020-12-15 | $42.37 | $43.90 | $41.98 | $43.50 | $42.44 | 108,906 |
| 2020-12-14 | $43.94 | $44.37 | $42.04 | $42.07 | $41.05 | 69,409 |
| 2020-12-11 | $43.08 | $43.82 | $42.58 | $43.48 | $42.42 | 65,186 |
| 2020-12-10 | $42.76 | $43.63 | $42.65 | $43.59 | $42.53 | 145,342 |
| 2020-12-09 | $43.29 | $43.55 | $42.48 | $43.00 | $41.95 | 147,854 |
| 2020-12-08 | $42.34 | $43.36 | $41.01 | $42.91 | $41.86 | 124,015 |
| 2020-12-07 | $42.75 | $43.02 | $41.84 | $42.64 | $41.60 | 131,613 |
| 2020-12-04 | $41.37 | $43.15 | $41.27 | $42.85 | $41.81 | 138,954 |
| 2020-12-03 | $41.16 | $41.59 | $40.93 | $41.15 | $40.15 | 87,534 |
| 2020-12-02 | $40.98 | $41.70 | $40.83 | $41.40 | $40.20 | 111,384 |
| 2020-12-01 | $41.74 | $42.53 | $40.43 | $41.16 | $39.96 | 85,972 |
| 2020-11-30 | $41.77 | $42.15 | $40.94 | $41.05 | $39.86 | 141,827 |
| 2020-11-27 | $42.00 | $42.12 | $41.42 | $42.03 | $40.81 | 32,263 |
| 2020-11-25 | $42.45 | $42.45 | $41.51 | $42.00 | $40.78 | 133,929 |
| 2020-11-24 | $41.38 | $42.84 | $40.93 | $42.45 | $41.22 | 151,641 |
| 2020-11-23 | $40.42 | $41.46 | $40.42 | $40.89 | $39.70 | 187,820 |
| 2020-11-20 | $40.34 | $40.70 | $39.50 | $40.02 | $38.86 | 62,459 |
| 2020-11-19 | $40.84 | $41.64 | $40.09 | $40.68 | $39.50 | 64,685 |
| 2020-11-18 | $41.72 | $41.98 | $40.56 | $41.10 | $39.91 | 130,530 |
| 2020-11-17 | $40.80 | $41.69 | $39.86 | $41.45 | $40.24 | 117,899 |
| 2020-11-16 | $40.53 | $41.87 | $40.38 | $41.36 | $40.16 | 89,822 |
| 2020-11-13 | $39.85 | $40.20 | $39.17 | $40.00 | $38.84 | 72,717 |
| 2020-11-12 | $40.38 | $41.29 | $38.98 | $39.69 | $38.54 | 79,171 |
| 2020-11-11 | $41.73 | $41.73 | $40.18 | $40.91 | $39.72 | 79,577 |
| 2020-11-10 | $40.66 | $42.47 | $40.17 | $41.81 | $40.59 | 115,229 |
| 2020-11-09 | $38.43 | $41.20 | $38.43 | $40.08 | $38.91 | 175,456 |
| 2020-11-06 | $38.01 | $38.32 | $36.54 | $36.64 | $35.57 | 78,817 |
| 2020-11-05 | $37.16 | $38.41 | $36.82 | $37.62 | $36.53 | 103,311 |
| 2020-11-04 | $38.02 | $38.35 | $36.57 | $37.02 | $35.94 | 101,384 |
| 2020-11-03 | $36.43 | $38.97 | $36.43 | $38.77 | $37.64 | 169,809 |
| 2020-11-02 | $34.83 | $35.79 | $34.62 | $35.44 | $34.41 | 142,692 |
| 2020-10-30 | $34.66 | $35.14 | $33.98 | $34.70 | $33.69 | 128,539 |
| 2020-10-29 | $34.42 | $36.12 | $34.42 | $34.89 | $33.88 | 137,879 |
| 2020-10-28 | $34.59 | $35.05 | $34.29 | $34.53 | $33.53 | 82,102 |
| 2020-10-27 | $36.45 | $36.50 | $35.16 | $35.32 | $34.29 | 65,359 |
| 2020-10-26 | $37.85 | $38.01 | $36.28 | $36.55 | $35.49 | 84,136 |
| 2020-10-23 | $38.43 | $38.55 | $38.03 | $38.39 | $37.27 | 54,639 |
| 2020-10-22 | $37.75 | $38.34 | $37.58 | $38.22 | $37.11 | 115,010 |
| 2020-10-21 | $38.15 | $38.15 | $36.99 | $37.65 | $36.56 | 148,304 |
| 2020-10-20 | $38.28 | $38.54 | $37.47 | $37.57 | $36.48 | 131,632 |
| 2020-10-19 | $37.86 | $38.58 | $37.71 | $37.86 | $36.76 | 110,598 |
| 2020-10-16 | $37.63 | $38.26 | $37.12 | $38.01 | $36.90 | 132,161 |
| 2020-10-15 | $36.83 | $37.84 | $36.26 | $37.68 | $36.58 | 104,377 |
| 2020-10-14 | $37.13 | $37.78 | $36.94 | $37.40 | $36.31 | 122,909 |
| 2020-10-13 | $37.12 | $37.61 | $36.62 | $37.47 | $36.38 | 107,787 |
| 2020-10-12 | $36.68 | $37.99 | $36.37 | $37.98 | $36.88 | 168,007 |
| 2020-10-09 | $36.25 | $36.41 | $35.87 | $36.31 | $35.25 | 84,357 |
| 2020-10-08 | $35.97 | $36.19 | $35.34 | $35.89 | $34.85 | 147,477 |
| 2020-10-07 | $34.63 | $35.63 | $34.63 | $35.62 | $34.58 | 105,176 |
| 2020-10-06 | $34.47 | $34.76 | $33.94 | $34.24 | $33.24 | 82,461 |
| 2020-10-05 | $33.00 | $34.45 | $33.00 | $34.08 | $33.09 | 141,254 |
| 2020-10-02 | $31.70 | $32.92 | $31.70 | $32.77 | $31.82 | 64,235 |
| 2020-10-01 | $32.18 | $32.33 | $31.84 | $32.17 | $31.23 | 88,861 |
| 2020-09-30 | $32.66 | $33.07 | $32.08 | $32.17 | $31.23 | 105,378 |
| 2020-09-29 | $32.67 | $32.77 | $32.02 | $32.45 | $31.51 | 77,246 |
| 2020-09-28 | $32.49 | $33.19 | $32.49 | $32.78 | $31.83 | 85,186 |
| 2020-09-25 | $32.12 | $32.62 | $32.02 | $32.29 | $31.35 | 60,458 |
| 2020-09-24 | $32.26 | $32.68 | $31.93 | $32.21 | $31.27 | 72,415 |
| 2020-09-23 | $33.90 | $34.25 | $32.24 | $32.31 | $31.37 | 132,331 |
| 2020-09-22 | $33.43 | $35.10 | $33.00 | $33.96 | $32.97 | 177,280 |
| 2020-09-21 | $33.28 | $33.47 | $31.99 | $32.37 | $31.43 | 114,094 |
| 2020-09-18 | $33.96 | $34.34 | $33.39 | $33.81 | $32.83 | 228,453 |
| 2020-09-17 | $33.24 | $33.92 | $33.02 | $33.69 | $32.71 | 134,555 |
| 2020-09-16 | $33.09 | $33.90 | $32.98 | $33.18 | $32.22 | 112,903 |
| 2020-09-15 | $34.27 | $34.42 | $33.03 | $33.06 | $32.10 | 256,576 |
| 2020-09-14 | $34.18 | $34.48 | $33.83 | $34.12 | $33.13 | 83,022 |
| 2020-09-11 | $33.64 | $33.92 | $33.52 | $33.75 | $32.77 | 105,916 |
| 2020-09-10 | $34.25 | $34.35 | $33.54 | $33.58 | $32.60 | 102,846 |
| 2020-09-09 | $34.12 | $34.51 | $33.63 | $34.34 | $33.14 | 229,372 |
| 2020-09-08 | $34.53 | $35.15 | $33.83 | $33.91 | $32.73 | 126,468 |
| 2020-09-04 | $35.52 | $35.52 | $34.47 | $34.80 | $33.59 | 123,841 |
| 2020-09-03 | $35.66 | $35.77 | $34.89 | $35.02 | $33.80 | 211,720 |
| 2020-09-02 | $34.93 | $35.81 | $34.93 | $35.69 | $34.45 | 109,121 |
| 2020-09-01 | $34.15 | $35.16 | $34.01 | $35.10 | $33.88 | 120,272 |
| 2020-08-31 | $35.12 | $35.12 | $34.34 | $34.34 | $33.14 | 296,727 |
| 2020-08-28 | $35.65 | $35.65 | $34.76 | $34.93 | $33.71 | 84,443 |
| 2020-08-27 | $35.71 | $36.29 | $35.36 | $35.40 | $34.17 | 108,579 |
| 2020-08-26 | $36.42 | $37.07 | $35.45 | $35.50 | $34.26 | 108,347 |
| 2020-08-25 | $36.75 | $37.00 | $35.89 | $36.41 | $35.14 | 125,080 |
| 2020-08-24 | $36.03 | $36.75 | $35.75 | $36.55 | $35.28 | 90,667 |
| 2020-08-21 | $36.45 | $36.49 | $35.55 | $35.87 | $34.62 | 101,047 |
| 2020-08-20 | $36.38 | $36.87 | $36.03 | $36.39 | $35.12 | 94,451 |
| 2020-08-19 | $37.25 | $37.38 | $36.81 | $36.82 | $35.54 | 91,858 |
| 2020-08-18 | $37.94 | $38.20 | $36.83 | $36.96 | $35.67 | 119,594 |
| 2020-08-17 | $37.25 | $37.78 | $36.86 | $37.61 | $36.30 | 138,647 |
| 2020-08-14 | $36.62 | $37.31 | $36.56 | $37.08 | $35.79 | 133,479 |
| 2020-08-13 | $37.42 | $38.52 | $36.19 | $36.98 | $35.69 | 161,454 |
| 2020-08-12 | $38.83 | $39.71 | $36.61 | $37.73 | $36.42 | 307,297 |
| 2020-08-11 | $37.26 | $42.50 | $36.34 | $38.95 | $37.59 | 1,157,608 |
| 2020-08-10 | $30.68 | $31.89 | $30.68 | $31.77 | $30.66 | 113,047 |
| 2020-08-07 | $29.23 | $30.73 | $29.18 | $30.65 | $29.58 | 128,735 |
| 2020-08-06 | $29.52 | $29.66 | $29.20 | $29.23 | $28.21 | 161,819 |
| 2020-08-05 | $29.85 | $29.85 | $29.11 | $29.56 | $28.53 | 85,378 |
| 2020-08-04 | $29.04 | $29.67 | $29.04 | $29.46 | $28.43 | 126,915 |
| 2020-08-03 | $29.05 | $29.23 | $28.77 | $29.00 | $27.99 | 103,549 |
| 2020-07-31 | $28.89 | $28.93 | $28.08 | $28.84 | $27.84 | 216,447 |
| 2020-07-30 | $28.63 | $29.32 | $27.95 | $29.07 | $28.06 | 223,244 |
| 2020-07-29 | $28.33 | $29.29 | $28.27 | $29.02 | $28.01 | 147,497 |
| 2020-07-28 | $28.16 | $28.72 | $27.94 | $28.23 | $27.25 | 105,981 |
| 2020-07-27 | $27.98 | $28.54 | $27.62 | $28.29 | $27.30 | 279,045 |
| 2020-07-24 | $28.70 | $28.70 | $27.78 | $28.03 | $27.05 | 88,326 |
| 2020-07-23 | $28.18 | $29.11 | $27.93 | $28.68 | $27.68 | 192,183 |
| 2020-07-22 | $28.15 | $28.49 | $28.08 | $28.34 | $27.35 | 130,399 |
| 2020-07-21 | $27.81 | $28.33 | $27.60 | $28.28 | $27.30 | 103,325 |
| 2020-07-20 | $27.96 | $28.03 | $27.47 | $27.57 | $26.61 | 55,197 |
| 2020-07-17 | $28.30 | $28.69 | $28.07 | $28.12 | $27.14 | 79,820 |
| 2020-07-16 | $28.34 | $29.12 | $28.11 | $28.37 | $27.38 | 115,106 |
| 2020-07-15 | $27.69 | $28.85 | $27.69 | $28.39 | $27.40 | 165,919 |
| 2020-07-14 | $27.42 | $27.62 | $26.89 | $27.14 | $26.19 | 154,685 |
| 2020-07-13 | $27.12 | $27.64 | $26.75 | $27.36 | $26.41 | 121,673 |
| 2020-07-10 | $25.99 | $26.86 | $25.73 | $26.86 | $25.92 | 80,384 |
| 2020-07-09 | $26.89 | $26.92 | $25.84 | $26.11 | $25.20 | 115,889 |
| 2020-07-08 | $27.12 | $27.62 | $26.73 | $27.04 | $26.10 | 99,991 |
| 2020-07-07 | $28.61 | $28.61 | $27.26 | $27.32 | $26.37 | 91,042 |
| 2020-07-06 | $29.15 | $29.39 | $28.43 | $28.84 | $27.84 | 96,142 |
| 2020-07-02 | $28.88 | $29.04 | $28.41 | $28.56 | $27.57 | 133,032 |
| 2020-07-01 | $29.22 | $29.64 | $28.22 | $28.31 | $27.32 | 78,035 |
| 2020-06-30 | $28.66 | $29.32 | $28.44 | $29.25 | $28.23 | 148,035 |
| 2020-06-29 | $27.37 | $28.76 | $27.28 | $28.71 | $27.71 | 136,299 |
| 2020-06-26 | $27.62 | $27.94 | $26.86 | $26.90 | $25.96 | 218,578 |
| 2020-06-25 | $27.12 | $27.64 | $26.88 | $27.52 | $26.56 | 101,448 |
| 2020-06-24 | $28.05 | $28.05 | $26.85 | $27.32 | $26.37 | 106,835 |
| 2020-06-23 | $28.44 | $28.60 | $28.09 | $28.35 | $27.36 | 117,697 |
| 2020-06-22 | $27.51 | $28.35 | $26.86 | $28.12 | $27.14 | 183,389 |
| 2020-06-19 | $29.34 | $29.46 | $27.51 | $27.75 | $26.78 | 298,915 |
| 2020-06-18 | $29.39 | $29.80 | $28.90 | $29.16 | $28.14 | 131,500 |
| 2020-06-17 | $30.68 | $30.68 | $29.26 | $29.66 | $28.63 | 174,499 |
| 2020-06-16 | $30.63 | $31.20 | $30.07 | $30.60 | $29.53 | 144,873 |
| 2020-06-15 | $28.14 | $29.91 | $28.01 | $29.73 | $28.69 | 133,175 |
| 2020-06-12 | $30.72 | $30.72 | $28.18 | $29.02 | $28.01 | 116,241 |
| 2020-06-11 | $30.34 | $30.60 | $29.34 | $29.53 | $28.50 | 140,727 |
| 2020-06-10 | $32.95 | $32.95 | $31.42 | $31.51 | $30.41 | 106,749 |
| 2020-06-09 | $32.37 | $33.28 | $32.27 | $32.90 | $31.75 | 251,161 |
| 2020-06-08 | $32.96 | $33.26 | $32.46 | $33.03 | $31.88 | 104,489 |
| 2020-06-05 | $32.75 | $33.24 | $32.43 | $32.58 | $31.45 | 110,345 |
| 2020-06-04 | $31.93 | $32.44 | $31.30 | $31.60 | $30.50 | 104,438 |
| 2020-06-03 | $31.06 | $32.82 | $30.64 | $32.47 | $31.14 | 116,306 |
| 2020-06-02 | $30.66 | $30.66 | $29.93 | $30.06 | $28.83 | 105,879 |
| 2020-06-01 | $30.35 | $30.78 | $30.19 | $30.19 | $28.96 | 127,064 |
| 2020-05-29 | $29.93 | $30.41 | $29.60 | $30.20 | $28.97 | 175,452 |
| 2020-05-28 | $32.15 | $32.15 | $30.04 | $30.25 | $29.01 | 207,972 |
| 2020-05-27 | $31.49 | $32.28 | $31.11 | $32.22 | $30.90 | 129,315 |
| 2020-05-26 | $30.99 | $31.46 | $30.47 | $31.19 | $29.91 | 169,736 |
| 2020-05-22 | $30.47 | $30.47 | $29.58 | $29.83 | $28.61 | 59,901 |
| 2020-05-21 | $30.11 | $30.90 | $30.11 | $30.35 | $29.11 | 63,722 |
| 2020-05-20 | $29.86 | $30.73 | $29.55 | $30.13 | $28.90 | 84,760 |
| 2020-05-19 | $29.80 | $30.10 | $29.25 | $29.31 | $28.11 | 86,132 |
| 2020-05-18 | $29.44 | $30.15 | $29.44 | $29.97 | $28.74 | 128,602 |
| 2020-05-15 | $27.14 | $28.45 | $27.14 | $28.14 | $26.99 | 134,221 |
| 2020-05-14 | $27.14 | $27.47 | $26.19 | $27.23 | $26.12 | 113,843 |
| 2020-05-13 | $28.06 | $28.32 | $27.01 | $27.79 | $26.65 | 112,464 |
| 2020-05-12 | $29.23 | $29.45 | $27.92 | $28.32 | $27.16 | 147,942 |
| 2020-05-11 | $30.56 | $30.56 | $29.12 | $29.29 | $28.09 | 153,276 |
| 2020-05-08 | $30.58 | $31.22 | $30.22 | $30.95 | $29.68 | 122,502 |
| 2020-05-07 | $30.43 | $30.76 | $29.69 | $29.82 | $28.60 | 159,798 |
| 2020-05-06 | $29.74 | $30.20 | $29.23 | $29.39 | $28.19 | 105,322 |
| 2020-05-05 | $29.90 | $30.40 | $29.48 | $29.84 | $28.62 | 183,506 |
| 2020-05-04 | $30.07 | $30.61 | $29.31 | $29.75 | $28.53 | 102,270 |
| 2020-05-01 | $29.82 | $30.30 | $29.11 | $30.22 | $28.98 | 122,710 |
| 2020-04-30 | $31.03 | $32.05 | $29.77 | $29.95 | $28.73 | 111,018 |
| 2020-04-29 | $30.55 | $31.92 | $30.19 | $31.72 | $30.42 | 118,125 |
| 2020-04-28 | $29.77 | $29.92 | $29.12 | $29.59 | $28.38 | 94,111 |
| 2020-04-27 | $28.11 | $29.30 | $28.11 | $29.11 | $27.92 | 82,203 |
| 2020-04-24 | $28.50 | $28.66 | $27.60 | $27.93 | $26.79 | 55,691 |
| 2020-04-23 | $27.95 | $28.92 | $27.95 | $28.29 | $27.13 | 71,495 |
| 2020-04-22 | $28.66 | $29.02 | $27.49 | $27.82 | $26.68 | 76,919 |
| 2020-04-21 | $26.40 | $28.09 | $26.26 | $27.88 | $26.74 | 132,360 |
| 2020-04-20 | $28.05 | $29.30 | $27.01 | $27.32 | $26.20 | 106,506 |
| 2020-04-17 | $26.86 | $27.84 | $26.60 | $27.57 | $26.44 | 93,885 |
| 2020-04-16 | $26.70 | $27.12 | $25.22 | $26.09 | $25.02 | 144,811 |
| 2020-04-15 | $26.62 | $27.49 | $26.10 | $26.59 | $25.50 | 163,988 |
| 2020-04-14 | $29.14 | $29.24 | $27.31 | $27.61 | $26.48 | 192,458 |
| 2020-04-13 | $29.08 | $29.48 | $28.56 | $28.74 | $27.56 | 100,326 |
| 2020-04-09 | $28.51 | $29.88 | $28.11 | $29.48 | $28.27 | 141,248 |
| 2020-04-08 | $26.63 | $28.51 | $26.33 | $27.87 | $26.73 | 135,683 |
| 2020-04-07 | $26.63 | $27.49 | $25.53 | $26.29 | $25.21 | 211,622 |
| 2020-04-06 | $26.32 | $26.58 | $25.01 | $25.92 | $24.86 | 159,051 |
| 2020-04-03 | $25.54 | $25.98 | $24.87 | $25.58 | $24.53 | 136,995 |
| 2020-04-02 | $25.37 | $26.49 | $25.27 | $25.76 | $24.71 | 140,115 |
| 2020-04-01 | $24.28 | $25.92 | $24.23 | $25.41 | $24.37 | 188,395 |
| 2020-03-31 | $26.12 | $26.93 | $25.24 | $25.57 | $24.52 | 182,044 |
| 2020-03-30 | $25.53 | $26.99 | $25.21 | $26.38 | $25.30 | 167,603 |
| 2020-03-27 | $25.55 | $26.17 | $24.46 | $25.37 | $24.33 | 205,454 |
| 2020-03-26 | $26.15 | $27.01 | $25.53 | $26.41 | $25.33 | 149,911 |
| 2020-03-25 | $25.54 | $27.21 | $24.60 | $25.87 | $24.81 | 192,490 |
| 2020-03-24 | $25.02 | $25.82 | $24.31 | $25.66 | $24.61 | 192,272 |
| 2020-03-23 | $24.61 | $24.61 | $22.75 | $23.93 | $22.95 | 277,290 |
| 2020-03-20 | $25.20 | $25.51 | $23.35 | $24.50 | $23.50 | 326,716 |
| 2020-03-19 | $22.51 | $25.93 | $21.77 | $25.18 | $24.15 | 220,416 |
| 2020-03-18 | $22.13 | $23.31 | $20.97 | $21.90 | $21.00 | 233,325 |
| 2020-03-17 | $22.71 | $24.15 | $20.60 | $23.54 | $22.58 | 326,117 |
| 2020-03-16 | $25.02 | $25.77 | $22.26 | $22.40 | $21.48 | 239,887 |
| 2020-03-13 | $27.27 | $27.46 | $25.86 | $27.46 | $26.34 | 294,887 |
| 2020-03-12 | $27.99 | $28.99 | $25.99 | $26.12 | $25.05 | 282,640 |
| 2020-03-11 | $28.49 | $29.38 | $28.22 | $29.21 | $28.02 | 169,434 |
| 2020-03-10 | $29.26 | $30.14 | $27.54 | $29.44 | $28.24 | 343,431 |
| 2020-03-09 | $31.83 | $31.83 | $28.52 | $28.70 | $27.53 | 185,162 |
| 2020-03-06 | $31.37 | $32.80 | $31.01 | $32.71 | $31.37 | 196,782 |
| 2020-03-05 | $31.77 | $32.36 | $31.65 | $32.07 | $30.76 | 244,857 |
| 2020-03-04 | $31.10 | $32.67 | $30.75 | $32.46 | $30.94 | 229,544 |
| 2020-03-03 | $30.59 | $31.20 | $30.12 | $30.73 | $29.29 | 217,384 |
| 2020-03-02 | $30.58 | $30.82 | $29.81 | $30.58 | $29.15 | 119,801 |
| 2020-02-28 | $29.87 | $30.83 | $29.52 | $30.46 | $29.03 | 299,521 |
| 2020-02-27 | $30.47 | $31.66 | $30.09 | $30.56 | $29.13 | 201,362 |
| 2020-02-26 | $31.57 | $32.02 | $30.75 | $30.94 | $29.49 | 143,331 |
| 2020-02-25 | $33.09 | $33.09 | $31.44 | $31.50 | $30.02 | 220,340 |
| 2020-02-24 | $32.77 | $33.22 | $32.33 | $33.03 | $31.48 | 170,885 |
| 2020-02-21 | $34.05 | $34.05 | $33.30 | $33.79 | $32.21 | 68,588 |
| 2020-02-20 | $33.72 | $34.17 | $33.60 | $34.08 | $32.48 | 129,368 |
| 2020-02-19 | $33.93 | $34.01 | $33.26 | $33.87 | $32.28 | 123,922 |
| 2020-02-18 | $33.91 | $34.15 | $33.56 | $33.98 | $32.39 | 117,127 |
| 2020-02-14 | $34.37 | $34.51 | $33.79 | $33.93 | $32.34 | 101,128 |
| 2020-02-13 | $34.28 | $34.66 | $34.11 | $34.38 | $32.77 | 80,720 |
| 2020-02-12 | $34.42 | $34.74 | $34.29 | $34.33 | $32.72 | 184,455 |
| 2020-02-11 | $33.83 | $34.42 | $33.80 | $34.24 | $32.64 | 178,559 |
| 2020-02-10 | $33.35 | $33.98 | $33.06 | $33.78 | $32.20 | 213,841 |
| 2020-02-07 | $34.46 | $34.63 | $32.88 | $33.62 | $32.05 | 175,958 |
| 2020-02-06 | $35.19 | $35.44 | $33.80 | $34.60 | $32.98 | 194,505 |
| 2020-02-05 | $36.05 | $36.40 | $34.88 | $35.18 | $33.53 | 282,553 |
| 2020-02-04 | $37.46 | $37.58 | $37.05 | $37.37 | $35.62 | 91,722 |
| 2020-02-03 | $37.16 | $37.47 | $36.87 | $37.10 | $35.36 | 123,675 |
| 2020-01-31 | $37.96 | $38.18 | $36.94 | $37.05 | $35.31 | 140,529 |
| 2020-01-30 | $37.78 | $38.07 | $37.50 | $38.01 | $36.23 | 74,841 |
| 2020-01-29 | $38.35 | $38.64 | $37.89 | $37.99 | $36.21 | 72,036 |
| 2020-01-28 | $38.53 | $38.77 | $38.26 | $38.34 | $36.54 | 134,081 |
| 2020-01-27 | $38.04 | $38.63 | $37.74 | $38.46 | $36.66 | 126,039 |
| 2020-01-24 | $39.08 | $39.08 | $38.25 | $38.47 | $36.67 | 74,983 |
| 2020-01-23 | $39.18 | $39.18 | $38.58 | $38.99 | $37.16 | 57,531 |
| 2020-01-22 | $39.22 | $39.52 | $39.19 | $39.23 | $37.39 | 59,560 |
| 2020-01-21 | $39.54 | $39.62 | $39.02 | $39.18 | $37.34 | 81,003 |
| 2020-01-17 | $40.11 | $40.11 | $39.50 | $39.70 | $37.84 | 65,318 |
| 2020-01-16 | $39.64 | $40.44 | $39.64 | $39.96 | $38.09 | 101,322 |
| 2020-01-15 | $39.22 | $39.73 | $39.18 | $39.47 | $37.62 | 123,164 |
| 2020-01-14 | $39.69 | $39.70 | $39.14 | $39.42 | $37.57 | 103,699 |
| 2020-01-13 | $39.52 | $39.77 | $39.29 | $39.74 | $37.88 | 121,416 |
| 2020-01-10 | $39.48 | $39.57 | $38.93 | $39.43 | $37.58 | 113,104 |
| 2020-01-09 | $39.75 | $39.88 | $39.35 | $39.38 | $37.54 | 90,659 |
| 2020-01-08 | $39.48 | $39.89 | $39.25 | $39.56 | $37.71 | 68,934 |
| 2020-01-07 | $39.29 | $39.52 | $38.93 | $39.36 | $37.52 | 92,715 |
| 2020-01-06 | $39.46 | $39.64 | $39.01 | $39.49 | $37.64 | 78,776 |
| 2020-01-03 | $39.32 | $39.87 | $39.20 | $39.64 | $37.78 | 78,951 |
| 2020-01-02 | $39.87 | $40.15 | $38.87 | $39.70 | $37.84 | 160,323 |
| 2019-12-31 | $39.76 | $40.01 | $39.55 | $39.70 | $37.84 | 91,583 |
| 2019-12-30 | $39.85 | $39.85 | $39.38 | $39.82 | $37.95 | 73,759 |
| 2019-12-27 | $40.21 | $40.26 | $39.78 | $39.92 | $38.05 | 75,426 |
| 2019-12-26 | $40.83 | $40.86 | $40.08 | $40.24 | $38.36 | 159,900 |
| 2019-12-24 | $40.68 | $40.85 | $40.38 | $40.81 | $38.90 | 114,012 |
| 2019-12-23 | $41.26 | $41.48 | $40.06 | $40.76 | $38.85 | 140,398 |
| 2019-12-20 | $40.73 | $41.75 | $40.42 | $41.31 | $39.38 | 555,935 |
| 2019-12-19 | $40.14 | $40.75 | $39.65 | $40.69 | $38.78 | 210,564 |
| 2019-12-18 | $40.52 | $40.52 | $39.93 | $40.19 | $38.31 | 174,259 |
| 2019-12-17 | $40.23 | $40.56 | $40.05 | $40.35 | $38.46 | 172,628 |
| 2019-12-16 | $40.99 | $41.34 | $40.13 | $40.23 | $38.35 | 169,342 |
| 2019-12-13 | $40.72 | $40.91 | $40.21 | $40.74 | $38.83 | 164,394 |
| 2019-12-12 | $40.50 | $40.88 | $39.99 | $40.67 | $38.77 | 197,569 |
| 2019-12-11 | $40.17 | $40.65 | $39.86 | $40.63 | $38.73 | 100,369 |
| 2019-12-10 | $40.07 | $40.50 | $39.88 | $40.20 | $38.32 | 132,530 |
| 2019-12-09 | $39.44 | $40.23 | $39.30 | $40.20 | $38.32 | 132,847 |
| 2019-12-06 | $39.73 | $39.90 | $39.39 | $39.51 | $37.66 | 200,877 |
| 2019-12-05 | $39.49 | $39.67 | $39.34 | $39.59 | $37.74 | 97,510 |
| 2019-12-04 | $39.82 | $40.28 | $39.44 | $39.65 | $37.62 | 123,026 |
| 2019-12-03 | $39.09 | $39.88 | $39.07 | $39.76 | $37.73 | 119,965 |
| 2019-12-02 | $39.70 | $39.72 | $39.12 | $39.53 | $37.51 | 140,322 |
| 2019-11-29 | $39.54 | $39.91 | $39.41 | $39.52 | $37.50 | 50,873 |
| 2019-11-27 | $39.92 | $40.02 | $39.42 | $39.63 | $37.60 | 82,367 |
| 2019-11-26 | $39.36 | $40.09 | $39.13 | $39.70 | $37.67 | 192,775 |
| 2019-11-25 | $38.96 | $39.60 | $38.56 | $39.41 | $37.39 | 86,979 |
| 2019-11-22 | $38.92 | $39.06 | $38.73 | $38.91 | $36.92 | 57,169 |
| 2019-11-21 | $39.16 | $39.16 | $38.39 | $38.83 | $36.84 | 110,150 |
| 2019-11-20 | $39.53 | $39.82 | $38.73 | $39.20 | $37.19 | 142,715 |
| 2019-11-19 | $39.84 | $40.03 | $39.33 | $39.51 | $37.49 | 225,051 |
| 2019-11-18 | $39.81 | $40.13 | $39.54 | $39.89 | $37.85 | 79,871 |
| 2019-11-15 | $40.00 | $40.22 | $39.27 | $39.91 | $37.87 | 183,311 |
| 2019-11-14 | $39.48 | $40.00 | $39.48 | $39.96 | $37.92 | 211,528 |
| 2019-11-13 | $40.62 | $40.62 | $39.50 | $39.66 | $37.63 | 149,036 |
| 2019-11-12 | $40.89 | $40.90 | $40.34 | $40.70 | $38.62 | 92,267 |
| 2019-11-11 | $40.99 | $41.28 | $40.55 | $40.88 | $38.79 | 115,500 |
| 2019-11-08 | $41.42 | $41.51 | $40.92 | $41.19 | $39.08 | 70,657 |
| 2019-11-07 | $41.46 | $41.69 | $41.10 | $41.42 | $39.30 | 123,434 |
| 2019-11-06 | $42.22 | $42.22 | $41.27 | $41.38 | $39.26 | 101,935 |
| 2019-11-05 | $41.58 | $42.64 | $41.58 | $42.06 | $39.91 | 102,573 |
| 2019-11-04 | $41.37 | $41.94 | $41.26 | $41.57 | $39.44 | 102,219 |
| 2019-11-01 | $41.16 | $41.43 | $40.35 | $41.41 | $39.29 | 156,393 |
| 2019-10-31 | $40.51 | $40.98 | $39.30 | $40.91 | $38.82 | 169,646 |
| 2019-10-30 | $40.99 | $41.00 | $38.43 | $40.30 | $38.24 | 187,366 |
| 2019-10-29 | $39.55 | $40.21 | $39.47 | $40.01 | $37.96 | 84,343 |
| 2019-10-28 | $39.56 | $39.91 | $39.20 | $39.55 | $37.53 | 119,914 |
| 2019-10-25 | $39.20 | $40.13 | $39.10 | $39.48 | $37.46 | 224,352 |
| 2019-10-24 | $39.28 | $39.54 | $39.01 | $39.21 | $37.20 | 229,587 |
| 2019-10-23 | $38.57 | $39.37 | $38.54 | $39.20 | $37.19 | 107,497 |
| 2019-10-22 | $38.46 | $38.69 | $38.28 | $38.50 | $36.53 | 102,088 |
| 2019-10-21 | $37.94 | $38.71 | $37.94 | $38.46 | $36.49 | 122,491 |
| 2019-10-18 | $37.56 | $38.25 | $37.56 | $37.73 | $35.80 | 92,889 |
| 2019-10-17 | $37.45 | $37.94 | $37.45 | $37.83 | $35.89 | 87,272 |
| 2019-10-16 | $37.12 | $37.34 | $36.92 | $37.27 | $35.36 | 83,545 |
| 2019-10-15 | $36.96 | $37.51 | $36.86 | $37.25 | $35.34 | 112,547 |
| 2019-10-14 | $37.22 | $37.87 | $36.46 | $37.04 | $35.15 | 123,033 |
| 2019-10-11 | $37.65 | $38.21 | $37.45 | $37.49 | $35.57 | 140,611 |
| 2019-10-10 | $37.24 | $37.39 | $37.02 | $37.30 | $35.39 | 113,984 |
| 2019-10-09 | $37.64 | $38.12 | $36.79 | $37.25 | $35.34 | 147,995 |
| 2019-10-08 | $37.81 | $38.68 | $37.18 | $37.56 | $35.64 | 194,581 |
| 2019-10-07 | $37.94 | $39.00 | $37.59 | $38.13 | $36.18 | 181,913 |
| 2019-10-04 | $37.14 | $38.24 | $36.96 | $38.22 | $36.27 | 137,793 |
| 2019-10-03 | $37.07 | $37.41 | $36.52 | $37.05 | $35.15 | 224,463 |
| 2019-10-02 | $36.69 | $37.66 | $36.16 | $37.29 | $35.38 | 506,459 |
| 2019-10-01 | $37.97 | $38.13 | $36.43 | $36.71 | $34.83 | 206,752 |
| 2019-09-30 | $38.09 | $38.40 | $37.81 | $37.84 | $35.90 | 141,481 |
| 2019-09-27 | $37.92 | $38.31 | $37.52 | $38.08 | $36.13 | 159,769 |
| 2019-09-26 | $35.80 | $37.73 | $35.80 | $37.62 | $35.70 | 272,591 |
| 2019-09-25 | $34.72 | $35.92 | $34.46 | $35.72 | $33.89 | 131,846 |
| 2019-09-24 | $34.69 | $35.31 | $34.30 | $34.68 | $32.91 | 167,245 |
| 2019-09-23 | $33.99 | $34.97 | $33.72 | $34.70 | $32.93 | 264,282 |
| 2019-09-20 | $33.90 | $34.26 | $33.70 | $33.95 | $32.21 | 388,497 |
| 2019-09-19 | $34.28 | $34.82 | $33.88 | $33.91 | $32.18 | 114,970 |
| 2019-09-18 | $34.43 | $34.56 | $33.95 | $34.20 | $32.45 | 79,912 |
| 2019-09-17 | $34.30 | $34.64 | $33.76 | $34.49 | $32.73 | 83,847 |
| 2019-09-16 | $33.95 | $34.80 | $33.53 | $34.46 | $32.70 | 110,280 |
| 2019-09-13 | $33.71 | $34.22 | $33.41 | $34.08 | $32.34 | 125,806 |
| 2019-09-12 | $33.70 | $34.05 | $33.24 | $33.54 | $31.82 | 130,153 |
| 2019-09-11 | $33.25 | $33.75 | $32.83 | $33.60 | $31.88 | 110,129 |
| 2019-09-10 | $33.07 | $33.20 | $32.47 | $33.00 | $31.31 | 224,274 |
| 2019-09-09 | $32.91 | $33.31 | $32.52 | $33.15 | $31.45 | 91,608 |
| 2019-09-06 | $33.51 | $33.51 | $32.49 | $32.72 | $31.05 | 95,575 |
| 2019-09-05 | $32.59 | $33.91 | $32.42 | $33.58 | $31.86 | 152,023 |
| 2019-09-04 | $32.54 | $32.79 | $32.22 | $32.36 | $30.54 | 120,047 |
| 2019-09-03 | $32.24 | $32.45 | $31.78 | $32.29 | $30.47 | 129,152 |
| 2019-08-30 | $33.02 | $33.35 | $32.28 | $32.54 | $30.71 | 107,130 |
| 2019-08-29 | $32.74 | $33.11 | $32.66 | $32.85 | $31.00 | 85,990 |
| 2019-08-28 | $32.09 | $32.82 | $32.04 | $32.67 | $30.83 | 65,060 |
| 2019-08-27 | $32.89 | $32.99 | $31.98 | $32.22 | $30.41 | 108,591 |
| 2019-08-26 | $32.63 | $32.72 | $32.17 | $32.71 | $30.87 | 63,620 |
| 2019-08-23 | $33.09 | $33.41 | $32.15 | $32.27 | $30.46 | 158,951 |
| 2019-08-22 | $33.45 | $33.66 | $33.01 | $33.23 | $31.36 | 74,145 |
| 2019-08-21 | $33.38 | $33.60 | $33.14 | $33.35 | $31.48 | 64,716 |
| 2019-08-20 | $33.47 | $33.57 | $33.00 | $33.13 | $31.27 | 51,173 |
| 2019-08-19 | $33.84 | $33.95 | $33.37 | $33.41 | $31.53 | 131,678 |
| 2019-08-16 | $32.87 | $33.60 | $32.87 | $33.49 | $31.61 | 110,278 |
| 2019-08-15 | $32.95 | $32.98 | $32.21 | $32.65 | $30.81 | 109,336 |
| 2019-08-14 | $33.07 | $33.28 | $32.82 | $32.98 | $31.13 | 156,598 |
| 2019-08-13 | $33.77 | $34.32 | $32.72 | $33.61 | $31.72 | 68,569 |
| 2019-08-12 | $33.78 | $34.03 | $33.48 | $33.87 | $31.97 | 75,381 |
| 2019-08-09 | $34.67 | $34.67 | $33.80 | $34.07 | $32.15 | 71,244 |
| 2019-08-08 | $34.00 | $34.77 | $33.71 | $34.66 | $32.71 | 87,854 |
| 2019-08-07 | $32.79 | $34.12 | $32.54 | $33.81 | $31.91 | 135,855 |
| 2019-08-06 | $33.30 | $33.95 | $32.81 | $33.15 | $31.29 | 185,670 |
| 2019-08-05 | $33.68 | $33.68 | $32.89 | $33.30 | $31.43 | 170,227 |
| 2019-08-02 | $34.30 | $35.23 | $33.91 | $34.26 | $32.33 | 162,125 |
| 2019-08-01 | $34.42 | $35.56 | $33.61 | $34.41 | $32.48 | 200,307 |
| 2019-07-31 | $34.46 | $36.41 | $33.76 | $34.09 | $32.17 | 251,037 |
| 2019-07-30 | $36.16 | $36.39 | $35.77 | $36.28 | $34.24 | 161,289 |
| 2019-07-29 | $36.97 | $36.97 | $36.44 | $36.49 | $34.44 | 113,610 |
| 2019-07-26 | $36.63 | $37.33 | $36.57 | $37.13 | $35.04 | 85,160 |
| 2019-07-25 | $37.24 | $37.34 | $36.35 | $36.45 | $34.40 | 108,977 |
| 2019-07-24 | $36.19 | $37.59 | $36.19 | $37.40 | $35.30 | 142,526 |
| 2019-07-23 | $35.79 | $36.22 | $35.43 | $36.11 | $34.08 | 81,078 |
| 2019-07-22 | $35.93 | $36.19 | $35.53 | $35.71 | $33.70 | 77,430 |
| 2019-07-19 | $35.35 | $36.06 | $35.35 | $35.82 | $33.81 | 175,122 |
| 2019-07-18 | $35.47 | $35.74 | $35.16 | $35.49 | $33.50 | 126,342 |
| 2019-07-17 | $35.63 | $35.73 | $35.32 | $35.32 | $33.33 | 76,610 |
| 2019-07-16 | $35.71 | $36.04 | $35.46 | $35.58 | $33.58 | 65,210 |
| 2019-07-15 | $35.54 | $35.89 | $35.42 | $35.81 | $33.80 | 56,863 |
| 2019-07-12 | $35.11 | $35.96 | $34.98 | $35.79 | $33.78 | 126,124 |
| 2019-07-11 | $35.85 | $35.85 | $34.79 | $35.04 | $33.07 | 91,786 |
| 2019-07-10 | $35.20 | $36.33 | $35.20 | $35.78 | $33.77 | 119,660 |
| 2019-07-09 | $35.06 | $35.15 | $34.52 | $34.98 | $33.01 | 79,354 |
| 2019-07-08 | $35.26 | $35.53 | $35.21 | $35.22 | $33.24 | 135,315 |
| 2019-07-05 | $35.13 | $35.47 | $34.96 | $35.43 | $33.44 | 81,036 |
| 2019-07-03 | $35.68 | $35.70 | $35.25 | $35.35 | $33.36 | 53,400 |
| 2019-07-02 | $35.00 | $35.56 | $34.80 | $35.45 | $33.46 | 93,206 |
| 2019-07-01 | $35.41 | $35.80 | $34.85 | $34.99 | $33.02 | 128,559 |
| 2019-06-28 | $34.99 | $35.45 | $34.93 | $35.09 | $33.12 | 167,136 |
| 2019-06-27 | $34.51 | $34.96 | $34.14 | $34.93 | $32.97 | 141,767 |
| 2019-06-26 | $35.03 | $35.24 | $34.43 | $34.48 | $32.54 | 95,372 |
| 2019-06-25 | $35.12 | $35.38 | $34.68 | $35.01 | $33.04 | 129,039 |
| 2019-06-24 | $35.16 | $35.75 | $34.86 | $35.02 | $33.05 | 202,738 |
| 2019-06-21 | $36.60 | $36.60 | $34.88 | $34.95 | $32.99 | 249,186 |
| 2019-06-20 | $36.84 | $36.95 | $36.43 | $36.82 | $34.75 | 98,835 |
| 2019-06-19 | $36.36 | $36.57 | $36.00 | $36.48 | $34.43 | 112,097 |
| 2019-06-18 | $36.03 | $36.50 | $34.97 | $36.36 | $34.32 | 129,980 |
| 2019-06-17 | $36.40 | $36.41 | $35.94 | $36.00 | $33.98 | 138,605 |
| 2019-06-14 | $36.42 | $36.67 | $36.00 | $36.41 | $34.36 | 91,923 |
| 2019-06-13 | $36.31 | $36.51 | $36.06 | $36.49 | $34.44 | 90,523 |
| 2019-06-12 | $36.03 | $36.37 | $35.47 | $36.19 | $34.16 | 64,549 |
| 2019-06-11 | $35.92 | $36.21 | $35.61 | $36.07 | $34.04 | 132,958 |
| 2019-06-10 | $34.91 | $35.67 | $34.91 | $35.66 | $33.66 | 110,956 |
| 2019-06-07 | $34.76 | $35.39 | $34.57 | $34.89 | $32.93 | 123,153 |
| 2019-06-06 | $35.43 | $35.56 | $34.19 | $34.75 | $32.80 | 106,964 |
| 2019-06-05 | $35.78 | $36.06 | $35.33 | $35.49 | $33.32 | 84,530 |
| 2019-06-04 | $35.36 | $35.93 | $35.24 | $35.75 | $33.57 | 87,525 |
| 2019-06-03 | $34.90 | $35.42 | $34.70 | $35.10 | $32.96 | 170,157 |
| 2019-05-31 | $35.63 | $35.76 | $34.54 | $34.75 | $32.63 | 156,686 |
| 2019-05-30 | $36.24 | $36.53 | $35.70 | $35.96 | $33.76 | 90,190 |
| 2019-05-29 | $36.24 | $36.32 | $35.77 | $36.10 | $33.90 | 278,087 |
| 2019-05-28 | $36.66 | $36.80 | $36.28 | $36.54 | $34.31 | 110,486 |
| 2019-05-24 | $36.59 | $36.71 | $36.31 | $36.64 | $34.40 | 142,090 |
| 2019-05-23 | $36.25 | $36.53 | $35.87 | $36.45 | $34.22 | 184,325 |
| 2019-05-22 | $36.23 | $36.63 | $36.09 | $36.62 | $34.38 | 85,805 |
| 2019-05-21 | $35.90 | $36.61 | $35.49 | $36.37 | $34.15 | 108,959 |
| 2019-05-20 | $34.64 | $35.98 | $34.20 | $35.52 | $33.35 | 103,038 |
| 2019-05-17 | $35.67 | $35.67 | $34.80 | $34.84 | $32.71 | 135,753 |
| 2019-05-16 | $35.65 | $36.77 | $35.65 | $35.90 | $33.71 | 114,402 |
| 2019-05-15 | $35.39 | $35.83 | $35.26 | $35.57 | $33.40 | 103,617 |
| 2019-05-14 | $34.94 | $35.75 | $34.84 | $35.56 | $33.39 | 83,934 |
| 2019-05-13 | $34.54 | $35.05 | $34.41 | $34.92 | $32.79 | 103,397 |
| 2019-05-10 | $35.25 | $35.36 | $34.75 | $35.26 | $33.11 | 142,787 |
| 2019-05-09 | $35.24 | $36.07 | $35.01 | $35.33 | $33.17 | 104,534 |
| 2019-05-08 | $35.29 | $35.80 | $34.87 | $35.60 | $33.43 | 191,682 |
| 2019-05-07 | $35.83 | $35.90 | $35.13 | $35.30 | $33.14 | 82,874 |
| 2019-05-06 | $35.53 | $36.32 | $35.31 | $36.20 | $33.99 | 78,159 |
| 2019-05-03 | $35.44 | $36.40 | $35.44 | $35.96 | $33.76 | 139,425 |
| 2019-05-02 | $34.60 | $35.74 | $34.60 | $35.37 | $33.21 | 106,871 |
| 2019-05-01 | $34.40 | $35.83 | $31.50 | $34.93 | $32.80 | 231,877 |
| 2019-04-30 | $36.75 | $36.95 | $36.02 | $36.02 | $33.82 | 190,526 |
| 2019-04-29 | $37.00 | $37.24 | $36.67 | $36.99 | $34.73 | 64,269 |
| 2019-04-26 | $36.30 | $37.04 | $36.15 | $37.01 | $34.75 | 63,695 |
| 2019-04-25 | $36.87 | $36.87 | $35.76 | $36.22 | $34.01 | 95,305 |
| 2019-04-24 | $37.27 | $37.53 | $36.89 | $37.03 | $34.77 | 101,681 |
| 2019-04-23 | $36.52 | $37.38 | $36.52 | $37.35 | $35.07 | 156,576 |
| 2019-04-22 | $36.55 | $36.65 | $36.21 | $36.52 | $34.29 | 81,212 |
| 2019-04-18 | $36.36 | $36.68 | $36.18 | $36.59 | $34.36 | 134,006 |
| 2019-04-17 | $36.80 | $36.80 | $36.11 | $36.45 | $34.22 | 108,370 |
| 2019-04-16 | $37.29 | $37.29 | $36.63 | $36.79 | $34.54 | 66,809 |
| 2019-04-15 | $36.81 | $37.32 | $36.71 | $37.19 | $34.92 | 49,507 |
| 2019-04-12 | $36.99 | $37.32 | $36.32 | $36.67 | $34.43 | 78,148 |
| 2019-04-11 | $36.74 | $36.99 | $36.54 | $36.72 | $34.48 | 62,130 |
| 2019-04-10 | $36.00 | $36.84 | $36.00 | $36.57 | $34.34 | 73,607 |
| 2019-04-09 | $36.70 | $36.70 | $35.94 | $35.99 | $33.79 | 64,377 |
| 2019-04-08 | $36.69 | $37.15 | $36.34 | $36.80 | $34.55 | 53,448 |
| 2019-04-05 | $36.24 | $36.84 | $36.20 | $36.76 | $34.51 | 68,557 |
| 2019-04-04 | $36.03 | $36.49 | $35.89 | $36.10 | $33.90 | 78,001 |
| 2019-04-03 | $35.99 | $36.45 | $35.84 | $36.08 | $33.88 | 83,500 |
| 2019-04-02 | $35.92 | $35.98 | $35.20 | $35.92 | $33.73 | 77,916 |
| 2019-04-01 | $35.33 | $35.84 | $35.05 | $35.71 | $33.53 | 120,865 |
| 2019-03-29 | $34.89 | $35.38 | $34.78 | $35.12 | $32.98 | 131,828 |
| 2019-03-28 | $34.62 | $35.05 | $34.41 | $34.88 | $32.75 | 50,299 |
| 2019-03-27 | $34.31 | $34.78 | $34.03 | $34.61 | $32.50 | 87,645 |
| 2019-03-26 | $34.12 | $34.85 | $34.12 | $34.42 | $32.32 | 45,333 |
| 2019-03-25 | $34.09 | $34.75 | $33.76 | $34.12 | $32.04 | 113,873 |
| 2019-03-22 | $35.76 | $35.95 | $34.10 | $34.20 | $32.11 | 110,807 |
| 2019-03-21 | $35.32 | $36.17 | $35.04 | $35.97 | $33.77 | 64,908 |
| 2019-03-20 | $35.71 | $36.11 | $35.19 | $35.52 | $33.35 | 73,639 |
| 2019-03-19 | $35.96 | $36.08 | $35.68 | $35.72 | $33.54 | 116,473 |
| 2019-03-18 | $35.62 | $36.06 | $35.44 | $35.95 | $33.75 | 54,800 |
| 2019-03-15 | $35.82 | $36.11 | $35.52 | $35.62 | $33.44 | 217,443 |
| 2019-03-14 | $35.67 | $36.00 | $35.58 | $35.78 | $33.59 | 86,131 |
| 2019-03-13 | $35.45 | $35.92 | $35.16 | $35.76 | $33.58 | 60,631 |
| 2019-03-12 | $35.50 | $35.80 | $35.03 | $35.34 | $33.18 | 141,651 |
| 2019-03-11 | $35.27 | $35.48 | $35.01 | $35.41 | $33.25 | 95,083 |
| 2019-03-08 | $34.71 | $35.40 | $34.60 | $35.30 | $33.14 | 106,555 |
| 2019-03-07 | $35.32 | $35.39 | $34.66 | $35.05 | $32.91 | 112,264 |
| 2019-03-06 | $36.53 | $36.53 | $35.16 | $35.32 | $32.99 | 144,568 |
| 2019-03-05 | $36.27 | $36.83 | $35.73 | $36.51 | $34.11 | 200,771 |
| 2019-03-04 | $37.00 | $37.09 | $36.22 | $36.28 | $33.89 | 117,224 |
| 2019-03-01 | $37.37 | $37.56 | $36.85 | $36.94 | $34.51 | 91,761 |
| 2019-02-28 | $37.55 | $37.62 | $36.95 | $37.01 | $34.57 | 103,813 |
| 2019-02-27 | $37.80 | $37.85 | $37.29 | $37.54 | $35.07 | 54,319 |
| 2019-02-26 | $38.34 | $38.57 | $37.85 | $37.86 | $35.37 | 70,806 |
| 2019-02-25 | $38.81 | $39.14 | $38.31 | $38.31 | $35.79 | 80,170 |
| 2019-02-22 | $38.45 | $38.84 | $38.36 | $38.61 | $36.07 | 96,880 |
| 2019-02-21 | $38.71 | $38.82 | $38.19 | $38.44 | $35.91 | 234,687 |
| 2019-02-20 | $38.39 | $38.78 | $38.15 | $38.65 | $36.10 | 107,134 |
| 2019-02-19 | $38.07 | $38.44 | $37.84 | $38.40 | $35.87 | 135,471 |
| 2019-02-15 | $37.24 | $38.35 | $37.24 | $38.13 | $35.62 | 137,122 |
| 2019-02-14 | $36.53 | $37.26 | $36.53 | $37.04 | $34.60 | 109,900 |
| 2019-02-13 | $37.03 | $37.07 | $36.40 | $36.72 | $34.30 | 137,146 |
| 2019-02-12 | $36.64 | $37.15 | $36.42 | $36.90 | $34.47 | 125,068 |
| 2019-02-11 | $36.22 | $36.69 | $36.00 | $36.55 | $34.14 | 93,451 |
| 2019-02-08 | $35.49 | $36.34 | $35.44 | $36.01 | $33.64 | 196,159 |
| 2019-02-07 | $35.26 | $35.60 | $34.59 | $35.49 | $33.15 | 135,033 |
| 2019-02-06 | $33.59 | $35.48 | $32.35 | $35.38 | $33.05 | 220,900 |
| 2019-02-05 | $33.36 | $33.90 | $33.08 | $33.37 | $31.17 | 84,111 |
| 2019-02-04 | $32.97 | $33.37 | $32.86 | $33.22 | $31.03 | 156,200 |
| 2019-02-01 | $32.86 | $33.05 | $32.80 | $32.97 | $30.80 | 176,404 |
| 2019-01-31 | $32.49 | $32.89 | $32.31 | $32.81 | $30.65 | 121,270 |
| 2019-01-30 | $32.44 | $32.60 | $32.17 | $32.48 | $30.34 | 120,234 |
| 2019-01-29 | $32.35 | $32.56 | $31.97 | $32.18 | $30.06 | 72,234 |
| 2019-01-28 | $32.73 | $32.73 | $32.09 | $32.35 | $30.22 | 75,237 |
| 2019-01-25 | $32.72 | $33.19 | $32.65 | $32.81 | $30.65 | 94,101 |
| 2019-01-24 | $32.52 | $32.75 | $32.37 | $32.60 | $30.45 | 82,483 |
| 2019-01-23 | $32.77 | $32.94 | $32.07 | $32.45 | $30.31 | 101,308 |
| 2019-01-22 | $32.84 | $32.90 | $32.58 | $32.77 | $30.61 | 91,654 |
| 2019-01-18 | $32.85 | $33.12 | $32.69 | $32.84 | $30.68 | 80,541 |
| 2019-01-17 | $32.12 | $33.02 | $32.12 | $32.80 | $30.64 | 196,274 |
| 2019-01-16 | $32.76 | $32.77 | $32.06 | $32.24 | $30.12 | 116,441 |
| 2019-01-15 | $32.19 | $32.58 | $31.91 | $32.43 | $30.29 | 74,593 |
| 2019-01-14 | $32.58 | $32.91 | $31.96 | $32.19 | $30.07 | 110,884 |
| 2019-01-11 | $32.24 | $32.78 | $32.23 | $32.74 | $30.58 | 85,641 |
| 2019-01-10 | $32.25 | $32.45 | $31.84 | $32.33 | $30.20 | 89,365 |
| 2019-01-09 | $32.33 | $32.56 | $31.78 | $32.25 | $30.13 | 128,277 |
| 2019-01-08 | $31.43 | $32.36 | $30.75 | $32.33 | $30.20 | 132,859 |
| 2019-01-07 | $30.94 | $31.41 | $30.85 | $31.34 | $29.28 | 145,521 |
| 2019-01-04 | $30.00 | $31.11 | $29.74 | $30.95 | $28.91 | 117,955 |
| 2019-01-03 | $30.12 | $30.90 | $29.36 | $29.99 | $28.01 | 139,601 |
| 2019-01-02 | $30.39 | $30.54 | $29.50 | $30.36 | $28.36 | 213,309 |
| 2018-12-31 | $30.32 | $30.96 | $30.19 | $30.92 | $28.88 | 93,043 |
| 2018-12-28 | $29.91 | $30.76 | $29.69 | $30.30 | $28.30 | 175,256 |
| 2018-12-27 | $28.94 | $30.26 | $28.93 | $29.81 | $27.85 | 175,101 |
| 2018-12-26 | $28.28 | $29.24 | $28.05 | $29.10 | $27.18 | 109,935 |
| 2018-12-24 | $28.18 | $28.78 | $27.95 | $28.16 | $26.31 | 88,026 |
| 2018-12-21 | $29.16 | $30.21 | $28.20 | $28.33 | $26.46 | 373,839 |
| 2018-12-20 | $29.20 | $29.75 | $28.75 | $29.16 | $27.24 | 182,234 |
| 2018-12-19 | $29.79 | $30.53 | $28.94 | $29.28 | $27.35 | 129,688 |
| 2018-12-18 | $29.45 | $29.91 | $29.12 | $29.78 | $27.82 | 123,283 |
| 2018-12-17 | $29.78 | $31.30 | $28.87 | $29.15 | $27.23 | 244,379 |
| 2018-12-14 | $29.87 | $30.51 | $29.68 | $29.88 | $27.91 | 102,342 |
| 2018-12-13 | $30.31 | $30.65 | $29.87 | $29.95 | $27.98 | 171,842 |
| 2018-12-12 | $30.37 | $31.97 | $29.98 | $30.30 | $28.30 | 192,655 |
| 2018-12-11 | $30.20 | $30.68 | $29.85 | $30.06 | $28.08 | 72,383 |
| 2018-12-10 | $29.49 | $30.30 | $29.49 | $29.84 | $27.87 | 168,375 |
| 2018-12-07 | $29.90 | $30.66 | $29.19 | $29.50 | $27.56 | 218,867 |
| 2018-12-06 | $29.36 | $30.15 | $28.80 | $30.15 | $28.16 | 205,565 |
| 2018-12-04 | $31.75 | $31.78 | $29.71 | $29.83 | $27.70 | 175,610 |
| 2018-12-03 | $31.89 | $31.94 | $30.88 | $31.87 | $29.59 | 129,590 |
| 2018-11-30 | $31.02 | $31.82 | $31.00 | $31.69 | $29.43 | 110,704 |
| 2018-11-29 | $31.81 | $32.63 | $31.05 | $31.11 | $28.89 | 108,704 |
| 2018-11-28 | $30.83 | $32.10 | $30.64 | $32.04 | $29.75 | 121,719 |
| 2018-11-27 | $30.41 | $31.12 | $30.38 | $30.82 | $28.62 | 151,868 |
| 2018-11-26 | $31.02 | $31.32 | $30.43 | $30.45 | $28.28 | 342,510 |
| 2018-11-23 | $31.00 | $31.26 | $30.74 | $30.86 | $28.66 | 42,097 |
| 2018-11-21 | $30.39 | $31.29 | $30.29 | $31.12 | $28.90 | 99,819 |
| 2018-11-20 | $30.53 | $30.65 | $29.72 | $30.38 | $28.21 | 176,487 |
| 2018-11-19 | $30.64 | $31.39 | $30.06 | $30.70 | $28.51 | 181,278 |
| 2018-11-16 | $31.12 | $31.35 | $30.57 | $30.73 | $28.54 | 133,090 |
| 2018-11-15 | $31.07 | $31.55 | $31.01 | $31.35 | $29.11 | 103,042 |
| 2018-11-14 | $31.34 | $31.96 | $30.98 | $31.17 | $28.94 | 112,671 |
| 2018-11-13 | $31.21 | $31.91 | $30.94 | $31.17 | $28.94 | 186,933 |
| 2018-11-12 | $31.33 | $32.02 | $31.10 | $31.40 | $29.16 | 123,926 |
| 2018-11-09 | $32.21 | $33.39 | $30.95 | $31.32 | $29.08 | 138,483 |
| 2018-11-08 | $32.99 | $33.13 | $32.01 | $32.22 | $29.92 | 118,309 |
| 2018-11-07 | $32.66 | $33.15 | $32.32 | $33.13 | $30.76 | 151,409 |
| 2018-11-06 | $32.68 | $33.31 | $32.43 | $32.66 | $30.33 | 156,985 |
| 2018-11-05 | $32.50 | $32.71 | $31.76 | $32.67 | $30.34 | 172,441 |
| 2018-11-02 | $31.50 | $33.29 | $31.47 | $32.65 | $30.32 | 262,800 |
| 2018-11-01 | $30.74 | $31.84 | $29.69 | $31.40 | $29.16 | 434,700 |
| 2018-10-31 | $33.75 | $33.75 | $30.76 | $30.82 | $28.62 | 515,400 |
| 2018-10-30 | $34.20 | $35.36 | $34.20 | $35.18 | $32.67 | 130,700 |
| 2018-10-29 | $34.41 | $34.85 | $33.83 | $34.16 | $31.72 | 133,293 |
| 2018-10-26 | $33.94 | $34.69 | $33.50 | $34.16 | $31.72 | 145,030 |
| 2018-10-25 | $33.56 | $34.63 | $33.51 | $34.31 | $31.86 | 113,872 |
| 2018-10-24 | $34.49 | $34.49 | $33.32 | $33.36 | $30.98 | 186,299 |
| 2018-10-23 | $34.80 | $34.98 | $34.03 | $34.49 | $32.03 | 137,553 |
| 2018-10-22 | $34.68 | $35.52 | $34.68 | $35.20 | $32.69 | 115,138 |
| 2018-10-19 | $35.07 | $35.07 | $34.18 | $34.55 | $32.08 | 142,326 |
| 2018-10-18 | $35.63 | $35.74 | $34.87 | $35.11 | $32.60 | 121,396 |
| 2018-10-17 | $35.50 | $35.73 | $34.92 | $35.65 | $33.10 | 185,582 |
| 2018-10-16 | $34.30 | $35.52 | $34.09 | $35.49 | $32.96 | 130,743 |
| 2018-10-15 | $33.79 | $34.62 | $33.51 | $34.24 | $31.79 | 116,457 |
| 2018-10-12 | $34.48 | $34.75 | $33.21 | $33.74 | $31.33 | 194,540 |
| 2018-10-11 | $34.42 | $35.27 | $34.01 | $34.06 | $31.63 | 154,925 |
| 2018-10-10 | $35.43 | $35.83 | $34.48 | $34.51 | $32.05 | 122,738 |
| 2018-10-09 | $35.18 | $35.57 | $34.96 | $35.44 | $32.91 | 279,029 |
| 2018-10-08 | $35.50 | $35.59 | $34.71 | $35.19 | $32.68 | 184,085 |
| 2018-10-05 | $36.51 | $36.64 | $35.02 | $35.58 | $33.04 | 132,200 |
| 2018-10-04 | $36.47 | $36.88 | $36.15 | $36.52 | $33.91 | 175,116 |
| 2018-10-03 | $35.72 | $37.11 | $35.60 | $36.62 | $34.00 | 268,681 |
| 2018-10-02 | $36.78 | $36.78 | $35.05 | $35.65 | $33.10 | 346,897 |
| 2018-10-01 | $37.68 | $37.81 | $36.65 | $36.74 | $34.12 | 155,645 |
| 2018-09-28 | $37.60 | $38.05 | $37.35 | $37.60 | $34.91 | 210,845 |
| 2018-09-27 | $37.80 | $37.90 | $37.35 | $37.60 | $34.91 | 98,438 |
| 2018-09-26 | $37.95 | $38.20 | $37.50 | $37.60 | $34.91 | 98,063 |
| 2018-09-25 | $37.95 | $38.40 | $37.78 | $38.00 | $35.29 | 99,051 |
| 2018-09-24 | $38.10 | $38.35 | $37.30 | $37.85 | $35.15 | 153,094 |
| 2018-09-21 | $37.70 | $40.75 | $37.70 | $38.30 | $35.56 | 399,503 |
| 2018-09-20 | $37.00 | $37.75 | $36.90 | $37.55 | $34.87 | 246,905 |
| 2018-09-19 | $39.30 | $39.80 | $36.95 | $37.15 | $34.50 | 263,319 |
| 2018-09-18 | $39.35 | $40.15 | $39.10 | $39.30 | $36.49 | 258,534 |
| 2018-09-17 | $39.70 | $41.08 | $39.00 | $39.30 | $36.49 | 203,801 |
| 2018-09-14 | $40.15 | $40.40 | $39.65 | $39.75 | $36.91 | 130,198 |
| 2018-09-13 | $40.05 | $40.35 | $39.85 | $40.20 | $37.33 | 201,121 |
| 2018-09-12 | $40.30 | $40.70 | $39.60 | $39.90 | $37.05 | 353,345 |
| 2018-09-11 | $40.30 | $40.65 | $40.06 | $40.20 | $37.33 | 184,175 |
| 2018-09-10 | $41.95 | $42.08 | $40.35 | $40.40 | $37.51 | 167,157 |
| 2018-09-07 | $42.40 | $42.55 | $41.40 | $41.90 | $38.91 | 189,000 |
| 2018-09-06 | $42.20 | $42.75 | $41.51 | $42.45 | $39.42 | 203,091 |
| 2018-09-05 | $41.90 | $42.35 | $41.15 | $42.20 | $39.02 | 231,703 |
| 2018-09-04 | $42.00 | $42.10 | $41.40 | $42.05 | $38.88 | 172,907 |
| 2018-08-31 | $42.10 | $42.55 | $42.00 | $42.05 | $38.88 | 144,569 |
| 2018-08-30 | $41.95 | $42.50 | $41.50 | $42.15 | $38.97 | 221,389 |
| 2018-08-29 | $41.90 | $42.10 | $40.95 | $41.85 | $38.70 | 176,563 |
| 2018-08-28 | $42.25 | $42.40 | $41.85 | $41.90 | $38.74 | 320,365 |
| 2018-08-27 | $42.35 | $42.56 | $41.90 | $42.05 | $38.88 | 137,084 |
| 2018-08-24 | $42.50 | $42.80 | $41.70 | $42.30 | $39.11 | 153,274 |
| 2018-08-23 | $42.60 | $42.60 | $42.10 | $42.50 | $39.30 | 169,055 |
| 2018-08-22 | $42.30 | $42.54 | $42.15 | $42.50 | $39.30 | 174,492 |
| 2018-08-21 | $42.00 | $42.95 | $41.95 | $42.30 | $39.11 | 184,970 |
| 2018-08-20 | $42.35 | $42.50 | $41.65 | $41.80 | $38.65 | 87,837 |
| 2018-08-17 | $42.40 | $42.55 | $41.90 | $42.30 | $39.11 | 113,339 |
| 2018-08-16 | $42.50 | $42.65 | $42.05 | $42.40 | $39.21 | 160,126 |
| 2018-08-15 | $42.70 | $43.10 | $42.23 | $42.30 | $39.11 | 153,664 |
| 2018-08-14 | $42.30 | $42.75 | $42.20 | $42.70 | $39.48 | 123,344 |
| 2018-08-13 | $43.15 | $43.35 | $41.85 | $42.00 | $38.84 | 155,787 |
| 2018-08-10 | $42.50 | $43.45 | $42.15 | $43.15 | $39.90 | 193,642 |
| 2018-08-09 | $43.05 | $43.48 | $42.70 | $42.80 | $39.58 | 137,402 |
| 2018-08-08 | $42.60 | $43.05 | $42.00 | $42.90 | $39.67 | 162,802 |
| 2018-08-07 | $42.70 | $43.51 | $42.45 | $42.45 | $39.25 | 258,197 |
| 2018-08-06 | $42.55 | $42.95 | $42.20 | $42.60 | $39.39 | 313,285 |
| 2018-08-03 | $41.60 | $42.80 | $41.45 | $42.50 | $39.30 | 308,981 |
| 2018-08-02 | $41.40 | $41.90 | $40.80 | $41.55 | $38.42 | 386,997 |
| 2018-08-01 | $38.00 | $41.40 | $37.30 | $40.90 | $37.82 | 508,579 |
| 2018-07-31 | $37.00 | $38.00 | $36.90 | $37.80 | $34.95 | 252,981 |
| 2018-07-30 | $37.50 | $37.98 | $37.05 | $37.05 | $34.26 | 99,425 |
| 2018-07-27 | $38.60 | $38.60 | $37.28 | $37.60 | $34.77 | 207,067 |
| 2018-07-26 | $36.45 | $38.25 | $36.25 | $38.15 | $35.28 | 239,397 |
| 2018-07-25 | $36.00 | $36.75 | $35.95 | $36.50 | $33.75 | 506,301 |
| 2018-07-24 | $36.50 | $36.80 | $35.80 | $35.85 | $33.15 | 329,476 |
| 2018-07-23 | $35.75 | $37.00 | $35.70 | $36.50 | $33.75 | 227,073 |
| 2018-07-20 | $36.15 | $36.55 | $35.70 | $35.75 | $33.06 | 181,333 |
| 2018-07-19 | $35.90 | $36.55 | $35.75 | $36.40 | $33.66 | 283,084 |
| 2018-07-18 | $35.80 | $36.20 | $35.65 | $36.05 | $33.33 | 294,163 |
| 2018-07-17 | $35.70 | $36.10 | $35.45 | $35.80 | $33.10 | 129,313 |
| 2018-07-16 | $35.65 | $36.05 | $35.40 | $35.60 | $32.92 | 131,947 |
| 2018-07-13 | $35.80 | $35.95 | $35.40 | $35.45 | $32.78 | 151,359 |
| 2018-07-12 | $35.65 | $35.95 | $35.35 | $35.80 | $33.10 | 70,379 |
| 2018-07-11 | $35.50 | $35.90 | $35.20 | $35.45 | $32.78 | 78,990 |
| 2018-07-10 | $35.90 | $35.95 | $35.40 | $35.50 | $32.83 | 111,804 |
| 2018-07-09 | $35.30 | $35.75 | $35.15 | $35.70 | $33.01 | 97,731 |
| 2018-07-06 | $35.25 | $35.28 | $34.80 | $35.20 | $32.55 | 163,718 |
| 2018-07-05 | $35.00 | $35.35 | $34.30 | $35.25 | $32.59 | 99,610 |
| 2018-07-03 | $35.50 | $35.60 | $34.65 | $34.85 | $32.22 | 56,800 |
| 2018-07-02 | $34.30 | $35.45 | $34.15 | $35.35 | $32.69 | 170,058 |
| 2018-06-29 | $34.35 | $34.55 | $34.20 | $34.30 | $31.72 | 115,909 |
| 2018-06-28 | $33.95 | $34.45 | $33.55 | $34.35 | $31.76 | 164,397 |
| 2018-06-27 | $34.75 | $34.75 | $33.90 | $33.90 | $31.35 | 149,137 |
| 2018-06-26 | $34.30 | $35.00 | $31.10 | $34.80 | $32.18 | 200,696 |
| 2018-06-25 | $34.45 | $34.60 | $34.05 | $34.55 | $31.95 | 372,475 |
| 2018-06-22 | $34.90 | $35.00 | $34.35 | $34.75 | $32.13 | 285,635 |
| 2018-06-21 | $35.55 | $35.55 | $34.75 | $34.90 | $32.27 | 274,373 |
| 2018-06-20 | $35.40 | $35.85 | $35.10 | $35.55 | $32.87 | 322,554 |
| 2018-06-19 | $36.00 | $36.15 | $35.15 | $35.40 | $32.73 | 143,883 |
| 2018-06-18 | $36.60 | $36.61 | $35.50 | $36.25 | $33.52 | 135,119 |
| 2018-06-15 | $35.70 | $36.75 | $35.70 | $36.65 | $33.89 | 302,643 |
| 2018-06-14 | $35.40 | $35.95 | $35.17 | $35.80 | $33.10 | 174,197 |
| 2018-06-13 | $34.85 | $35.55 | $34.70 | $35.40 | $32.73 | 374,132 |
| 2018-06-12 | $34.65 | $34.80 | $34.35 | $34.75 | $32.13 | 96,028 |
| 2018-06-11 | $35.20 | $35.25 | $34.50 | $34.70 | $32.09 | 199,660 |
| 2018-06-08 | $34.20 | $35.15 | $34.20 | $34.95 | $32.32 | 267,927 |
| 2018-06-07 | $34.10 | $34.35 | $33.98 | $34.25 | $31.67 | 195,726 |
| 2018-06-06 | $33.90 | $34.30 | $33.45 | $34.20 | $31.51 | 196,180 |
| 2018-06-05 | $33.35 | $34.10 | $33.25 | $33.95 | $31.28 | 162,028 |
| 2018-06-04 | $32.25 | $33.38 | $32.15 | $33.20 | $30.59 | 531,232 |
| 2018-06-01 | $32.55 | $33.25 | $31.80 | $32.45 | $29.90 | 286,695 |
| 2018-05-31 | $33.90 | $34.15 | $33.55 | $33.65 | $31.01 | 299,603 |
| 2018-05-30 | $33.35 | $34.25 | $33.05 | $33.70 | $31.05 | 266,959 |
| 2018-05-29 | $32.75 | $33.30 | $32.65 | $33.10 | $30.50 | 270,765 |
| 2018-05-25 | $32.75 | $32.85 | $32.60 | $32.70 | $30.13 | 109,466 |
| 2018-05-24 | $32.50 | $33.00 | $32.45 | $32.70 | $30.13 | 217,450 |
| 2018-05-23 | $32.40 | $32.80 | $32.15 | $32.60 | $30.04 | 209,127 |
| 2018-05-22 | $33.00 | $33.15 | $32.55 | $32.60 | $30.04 | 153,635 |
| 2018-05-21 | $32.85 | $33.15 | $32.85 | $33.05 | $30.45 | 151,023 |
| 2018-05-18 | $32.55 | $32.90 | $32.55 | $32.65 | $30.08 | 127,723 |
| 2018-05-17 | $32.50 | $32.95 | $31.85 | $32.50 | $29.95 | 513,554 |
| 2018-05-16 | $32.50 | $33.05 | $32.30 | $32.50 | $29.95 | 145,597 |
| 2018-05-15 | $31.95 | $32.60 | $31.65 | $32.50 | $29.95 | 172,747 |
| 2018-05-14 | $32.80 | $32.85 | $31.88 | $32.00 | $29.49 | 165,173 |
| 2018-05-11 | $32.50 | $32.85 | $32.30 | $32.65 | $30.08 | 271,048 |
| 2018-05-10 | $32.95 | $33.05 | $32.35 | $32.40 | $29.85 | 229,413 |
| 2018-05-09 | $33.15 | $33.55 | $32.55 | $32.95 | $30.36 | 275,406 |
| 2018-05-08 | $31.95 | $33.10 | $31.90 | $33.10 | $30.50 | 357,843 |
| 2018-05-07 | $31.30 | $32.40 | $31.10 | $31.90 | $29.39 | 643,613 |
| 2018-05-04 | $31.00 | $31.45 | $30.80 | $31.15 | $28.70 | 269,775 |
| 2018-05-03 | $29.45 | $31.10 | $29.45 | $30.90 | $28.47 | 442,312 |
| 2018-05-02 | $26.10 | $30.00 | $25.65 | $29.55 | $27.23 | 708,136 |
| 2018-05-01 | $26.55 | $27.10 | $25.90 | $26.50 | $24.42 | 550,615 |
| 2018-04-30 | $27.05 | $27.20 | $26.55 | $26.55 | $24.46 | 205,701 |
| 2018-04-27 | $27.55 | $27.55 | $25.60 | $26.90 | $24.79 | 219,137 |
| 2018-04-26 | $27.65 | $29.00 | $27.35 | $27.45 | $25.29 | 203,939 |
| 2018-04-25 | $28.00 | $28.00 | $26.85 | $27.45 | $25.29 | 161,358 |
| 2018-04-24 | $28.45 | $28.55 | $27.75 | $27.95 | $25.75 | 118,541 |
| 2018-04-23 | $28.55 | $28.55 | $28.10 | $28.30 | $26.08 | 79,335 |
| 2018-04-20 | $29.20 | $29.66 | $28.30 | $28.40 | $26.17 | 115,360 |
| 2018-04-19 | $29.05 | $29.40 | $28.75 | $29.30 | $27.00 | 67,796 |
| 2018-04-18 | $29.15 | $29.70 | $28.95 | $29.05 | $26.77 | 146,404 |
| 2018-04-17 | $28.65 | $29.15 | $28.53 | $29.15 | $26.86 | 156,610 |
| 2018-04-16 | $27.80 | $28.87 | $27.65 | $28.50 | $26.26 | 432,241 |
| 2018-04-13 | $27.70 | $27.80 | $27.45 | $27.65 | $25.48 | 81,402 |
| 2018-04-12 | $27.45 | $27.70 | $27.25 | $27.50 | $25.34 | 82,571 |
| 2018-04-11 | $27.65 | $27.75 | $27.20 | $27.40 | $25.25 | 67,367 |
| 2018-04-10 | $27.35 | $27.85 | $27.14 | $27.70 | $25.52 | 126,693 |
| 2018-04-09 | $27.20 | $27.60 | $27.05 | $27.15 | $25.02 | 95,434 |
| 2018-04-06 | $27.55 | $27.90 | $27.15 | $27.25 | $25.11 | 121,432 |
| 2018-04-05 | $27.55 | $27.90 | $27.25 | $27.75 | $25.57 | 89,211 |
| 2018-04-04 | $26.95 | $27.40 | $26.85 | $27.25 | $25.11 | 106,967 |
| 2018-04-03 | $26.50 | $27.45 | $26.15 | $27.35 | $25.20 | 165,792 |
| 2018-04-02 | $27.05 | $27.08 | $25.85 | $26.35 | $24.28 | 144,875 |
| 2018-03-29 | $26.95 | $27.30 | $26.75 | $27.05 | $24.92 | 90,928 |
| 2018-03-28 | $26.65 | $26.95 | $26.35 | $26.75 | $24.65 | 91,478 |
| 2018-03-27 | $26.60 | $27.20 | $26.40 | $26.65 | $24.56 | 135,065 |
| 2018-03-26 | $26.75 | $27.85 | $26.10 | $26.55 | $24.46 | 128,644 |
| 2018-03-23 | $27.40 | $27.40 | $26.15 | $26.20 | $24.14 | 146,394 |
| 2018-03-22 | $27.95 | $28.10 | $27.30 | $27.35 | $25.20 | 129,341 |
| 2018-03-21 | $28.00 | $28.25 | $27.85 | $28.05 | $25.85 | 106,191 |
| 2018-03-20 | $28.25 | $28.40 | $27.85 | $28.00 | $25.80 | 139,104 |
| 2018-03-19 | $28.25 | $28.65 | $27.95 | $28.25 | $26.03 | 236,652 |
| 2018-03-16 | $28.05 | $28.55 | $27.90 | $28.40 | $26.17 | 309,215 |
| 2018-03-15 | $28.05 | $28.40 | $27.84 | $28.00 | $25.80 | 298,836 |
| 2018-03-14 | $28.50 | $28.50 | $27.75 | $28.10 | $25.89 | 174,469 |
| 2018-03-13 | $28.60 | $28.90 | $28.30 | $28.40 | $26.17 | 150,488 |
| 2018-03-12 | $28.60 | $28.95 | $28.15 | $28.60 | $26.35 | 198,793 |
| 2018-03-09 | $28.75 | $28.95 | $28.21 | $28.65 | $26.40 | 224,275 |
| 2018-03-08 | $29.05 | $29.25 | $28.35 | $28.50 | $26.26 | 249,045 |
| 2018-03-07 | $27.65 | $29.35 | $27.60 | $28.95 | $26.56 | 619,282 |
| 2018-03-06 | $27.25 | $27.95 | $26.90 | $27.85 | $25.55 | 218,816 |
| 2018-03-05 | $26.75 | $27.70 | $25.76 | $27.10 | $24.87 | 270,192 |
| 2018-03-02 | $26.95 | $27.15 | $26.56 | $27.05 | $24.82 | 121,722 |
| 2018-03-01 | $27.35 | $27.85 | $26.60 | $27.15 | $24.91 | 185,683 |
| 2018-02-28 | $28.15 | $28.45 | $27.55 | $27.70 | $25.42 | 169,067 |
| 2018-02-27 | $28.25 | $28.75 | $28.05 | $28.15 | $25.83 | 188,434 |
| 2018-02-26 | $28.35 | $28.95 | $27.85 | $28.35 | $26.01 | 236,307 |
| 2018-02-23 | $28.00 | $28.40 | $27.65 | $28.10 | $25.78 | 193,790 |
| 2018-02-22 | $28.40 | $28.50 | $27.75 | $27.95 | $25.65 | 134,321 |
| 2018-02-21 | $27.85 | $28.66 | $27.85 | $28.20 | $25.88 | 211,227 |
| 2018-02-20 | $27.85 | $28.94 | $27.65 | $27.75 | $25.46 | 203,987 |
| 2018-02-16 | $27.80 | $28.40 | $27.55 | $27.85 | $25.55 | 144,040 |
| 2018-02-15 | $27.60 | $27.85 | $27.05 | $27.85 | $25.55 | 168,487 |
| 2018-02-14 | $26.35 | $27.53 | $26.35 | $27.30 | $25.05 | 191,707 |
| 2018-02-13 | $24.50 | $26.60 | $24.50 | $26.45 | $24.27 | 327,354 |
| 2018-02-12 | $24.45 | $24.95 | $24.15 | $24.60 | $22.57 | 325,936 |
| 2018-02-09 | $24.70 | $24.80 | $24.10 | $24.30 | $22.30 | 228,196 |
| 2018-02-08 | $25.00 | $25.05 | $24.30 | $24.45 | $22.43 | 243,562 |
| 2018-02-07 | $24.15 | $26.00 | $24.10 | $24.85 | $22.80 | 229,786 |
| 2018-02-06 | $23.90 | $24.50 | $23.80 | $24.15 | $22.16 | 113,418 |
| 2018-02-05 | $24.95 | $25.10 | $24.35 | $24.35 | $22.34 | 79,145 |
| 2018-02-02 | $25.65 | $25.75 | $25.10 | $25.20 | $23.12 | 54,986 |
| 2018-02-01 | $25.75 | $26.00 | $25.40 | $25.80 | $23.67 | 50,643 |
| 2018-01-31 | $25.85 | $26.20 | $25.80 | $25.95 | $23.81 | 126,874 |
| 2018-01-30 | $25.75 | $26.00 | $25.60 | $25.60 | $23.49 | 66,405 |
| 2018-01-29 | $26.35 | $27.15 | $26.00 | $26.05 | $23.90 | 71,940 |
| 2018-01-26 | $26.45 | $26.50 | $24.30 | $26.45 | $24.27 | 78,609 |
| 2018-01-25 | $26.50 | $26.50 | $25.90 | $26.30 | $24.13 | 63,689 |
| 2018-01-24 | $26.40 | $26.50 | $26.15 | $26.25 | $24.09 | 64,533 |
| 2018-01-23 | $26.35 | $26.50 | $26.20 | $26.40 | $24.22 | 68,367 |
| 2018-01-22 | $26.60 | $26.90 | $26.40 | $26.45 | $24.27 | 81,753 |
| 2018-01-19 | $26.05 | $26.85 | $26.05 | $26.65 | $24.45 | 85,290 |
| 2018-01-18 | $26.80 | $26.80 | $26.05 | $26.10 | $23.95 | 61,948 |
| 2018-01-17 | $26.50 | $26.95 | $26.15 | $26.80 | $24.59 | 78,647 |
| 2018-01-16 | $26.80 | $27.15 | $26.30 | $26.30 | $24.13 | 60,263 |
| 2018-01-12 | $27.00 | $27.15 | $26.50 | $26.65 | $24.45 | 56,562 |
| 2018-01-11 | $26.95 | $27.20 | $26.60 | $26.90 | $24.68 | 55,680 |
| 2018-01-10 | $26.80 | $27.10 | $26.60 | $26.95 | $24.73 | 92,880 |
| 2018-01-09 | $26.85 | $27.30 | $26.80 | $26.85 | $24.64 | 117,659 |
| 2018-01-08 | $26.60 | $27.10 | $26.35 | $26.85 | $24.64 | 68,820 |
| 2018-01-05 | $26.70 | $26.75 | $24.70 | $26.65 | $24.45 | 131,642 |
| 2018-01-04 | $26.35 | $27.05 | $26.35 | $26.80 | $24.59 | 96,692 |
| 2018-01-03 | $25.95 | $26.50 | $25.60 | $26.20 | $24.04 | 97,498 |
| 2018-01-02 | $25.45 | $26.10 | $25.35 | $26.00 | $23.86 | 130,478 |
| 2017-12-29 | $25.85 | $26.05 | $25.10 | $25.25 | $23.17 | 132,934 |
| 2017-12-28 | $25.70 | $26.10 | $25.70 | $25.90 | $23.77 | 59,042 |
| 2017-12-27 | $25.80 | $26.05 | $25.35 | $25.70 | $23.58 | 113,305 |
| 2017-12-26 | $26.10 | $26.10 | $25.70 | $25.85 | $23.72 | 42,975 |
| 2017-12-22 | $26.15 | $26.25 | $25.75 | $26.05 | $23.90 | 56,156 |
| 2017-12-21 | $26.35 | $26.55 | $25.90 | $26.05 | $23.90 | 76,543 |
| 2017-12-20 | $26.05 | $26.60 | $25.95 | $26.40 | $24.22 | 87,758 |
| 2017-12-19 | $26.20 | $26.55 | $25.80 | $25.90 | $23.77 | 100,653 |
| 2017-12-18 | $26.40 | $26.75 | $26.10 | $26.20 | $24.04 | 191,314 |
| 2017-12-15 | $25.35 | $26.50 | $25.35 | $26.28 | $24.11 | 225,128 |
| 2017-12-14 | $25.60 | $25.95 | $25.25 | $25.35 | $23.26 | 88,710 |
| 2017-12-13 | $26.15 | $26.45 | $25.45 | $25.55 | $23.44 | 120,678 |
| 2017-12-12 | $26.20 | $26.53 | $26.05 | $26.25 | $24.09 | 106,160 |
| 2017-12-11 | $26.10 | $26.15 | $25.20 | $26.15 | $23.99 | 125,825 |
| 2017-12-08 | $26.15 | $26.40 | $25.80 | $26.10 | $23.95 | 88,466 |
| 2017-12-07 | $26.00 | $26.35 | $25.70 | $26.05 | $23.90 | 155,298 |
| 2017-12-06 | $26.00 | $26.30 | $25.65 | $26.20 | $23.93 | 128,914 |
| 2017-12-05 | $25.75 | $26.10 | $25.65 | $25.95 | $23.70 | 134,953 |
| 2017-12-04 | $25.30 | $26.10 | $25.30 | $25.95 | $23.70 | 131,813 |
| 2017-12-01 | $25.95 | $25.95 | $24.30 | $25.20 | $23.02 | 96,035 |
| 2017-11-30 | $26.40 | $26.45 | $25.90 | $26.00 | $23.75 | 142,964 |
| 2017-11-29 | $26.00 | $26.50 | $25.75 | $26.15 | $23.88 | 91,284 |
| 2017-11-28 | $25.40 | $26.00 | $25.15 | $26.00 | $23.75 | 71,940 |
| 2017-11-27 | $25.20 | $25.65 | $25.15 | $25.40 | $23.20 | 50,400 |
| 2017-11-24 | $25.30 | $25.40 | $24.95 | $25.25 | $23.06 | 17,983 |
| 2017-11-22 | $25.55 | $25.95 | $25.25 | $25.30 | $23.11 | 54,142 |
| 2017-11-21 | $26.00 | $26.15 | $24.65 | $25.50 | $23.29 | 200,696 |
| 2017-11-20 | $25.50 | $25.90 | $25.40 | $25.90 | $23.66 | 69,097 |
| 2017-11-17 | $25.05 | $25.70 | $24.75 | $25.50 | $23.29 | 107,372 |
| 2017-11-16 | $24.35 | $25.40 | $24.25 | $25.20 | $23.02 | 139,598 |
| 2017-11-15 | $24.45 | $24.95 | $24.10 | $24.15 | $22.06 | 172,917 |
| 2017-11-14 | $24.00 | $24.80 | $23.80 | $24.60 | $22.47 | 96,534 |
| 2017-11-13 | $23.95 | $24.45 | $23.80 | $24.15 | $22.06 | 119,681 |
| 2017-11-10 | $24.00 | $24.35 | $23.90 | $24.05 | $21.97 | 93,018 |
| 2017-11-09 | $23.95 | $24.50 | $23.18 | $24.10 | $22.01 | 100,441 |
| 2017-11-08 | $23.85 | $24.05 | $23.35 | $23.90 | $21.83 | 95,109 |
| 2017-11-07 | $24.40 | $24.45 | $23.61 | $24.00 | $21.92 | 113,280 |
| 2017-11-06 | $24.05 | $24.50 | $23.50 | $24.30 | $22.19 | 221,169 |
| 2017-11-03 | $23.60 | $23.65 | $23.00 | $23.25 | $21.24 | 93,819 |
| 2017-11-02 | $22.90 | $23.78 | $22.70 | $23.60 | $21.56 | 179,489 |
| 2017-11-01 | $22.50 | $23.55 | $22.10 | $22.80 | $20.82 | 241,182 |
| 2017-10-31 | $20.25 | $21.35 | $20.25 | $20.95 | $19.14 | 146,422 |
| 2017-10-30 | $20.80 | $20.90 | $19.95 | $20.20 | $18.45 | 76,423 |
| 2017-10-27 | $20.75 | $20.95 | $20.53 | $20.80 | $19.00 | 140,744 |
| 2017-10-26 | $20.65 | $21.05 | $20.60 | $20.85 | $19.04 | 138,754 |
| 2017-10-25 | $20.45 | $20.85 | $20.00 | $20.65 | $18.86 | 132,935 |
| 2017-10-24 | $19.85 | $20.65 | $19.60 | $20.50 | $18.72 | 107,471 |
| 2017-10-23 | $20.20 | $20.25 | $19.80 | $19.80 | $18.08 | 54,137 |
| 2017-10-20 | $20.05 | $20.45 | $19.75 | $20.15 | $18.40 | 65,641 |
| 2017-10-19 | $19.85 | $20.10 | $19.45 | $19.85 | $18.13 | 40,911 |
| 2017-10-18 | $19.45 | $20.08 | $19.30 | $19.90 | $18.18 | 102,621 |
| 2017-10-17 | $19.45 | $19.50 | $19.10 | $19.43 | $17.74 | 70,599 |
| 2017-10-16 | $19.55 | $19.75 | $19.20 | $19.50 | $17.81 | 100,057 |
| 2017-10-13 | $19.65 | $19.65 | $19.40 | $19.50 | $17.81 | 66,213 |
| 2017-10-12 | $19.45 | $19.85 | $19.40 | $19.55 | $17.86 | 104,698 |
| 2017-10-11 | $19.70 | $19.95 | $19.20 | $19.45 | $17.76 | 110,020 |
| 2017-10-10 | $20.30 | $20.55 | $19.70 | $20.50 | $18.72 | 114,360 |
| 2017-10-09 | $20.45 | $20.65 | $20.20 | $20.25 | $18.50 | 49,162 |
| 2017-10-06 | $20.30 | $20.60 | $20.30 | $20.50 | $18.72 | 60,820 |
| 2017-10-05 | $20.30 | $20.60 | $20.25 | $20.35 | $18.59 | 77,729 |
| 2017-10-04 | $20.45 | $20.70 | $20.25 | $20.30 | $18.54 | 62,106 |
| 2017-10-03 | $20.50 | $20.75 | $20.40 | $20.45 | $18.68 | 96,556 |
| 2017-10-02 | $20.15 | $20.65 | $20.15 | $20.50 | $18.72 | 116,670 |
| 2017-09-29 | $20.45 | $20.55 | $20.11 | $20.20 | $18.45 | 80,313 |
| 2017-09-28 | $20.20 | $20.65 | $20.05 | $20.45 | $18.68 | 131,026 |
| 2017-09-27 | $19.40 | $20.25 | $17.56 | $20.15 | $18.40 | 131,100 |
| 2017-09-26 | $19.15 | $19.45 | $18.90 | $19.35 | $17.67 | 52,278 |
| 2017-09-25 | $18.95 | $19.35 | $18.95 | $19.15 | $17.49 | 63,797 |
| 2017-09-22 | $18.65 | $19.05 | $18.65 | $18.95 | $17.31 | 63,230 |
| 2017-09-21 | $18.65 | $18.75 | $18.45 | $18.70 | $17.08 | 56,030 |
| 2017-09-20 | $18.55 | $18.90 | $18.35 | $18.60 | $16.99 | 95,834 |
| 2017-09-19 | $18.45 | $18.75 | $18.30 | $18.60 | $16.99 | 69,962 |
| 2017-09-18 | $18.15 | $18.60 | $18.15 | $18.45 | $16.85 | 65,798 |
| 2017-09-15 | $18.30 | $18.35 | $18.05 | $18.15 | $16.58 | 138,651 |
| 2017-09-14 | $18.45 | $18.45 | $18.15 | $18.30 | $16.71 | 74,623 |
| 2017-09-13 | $18.45 | $18.70 | $18.40 | $18.50 | $16.90 | 55,310 |
| 2017-09-12 | $18.25 | $18.55 | $18.25 | $18.50 | $16.90 | 50,695 |
| 2017-09-11 | $18.10 | $18.35 | $18.00 | $18.30 | $16.71 | 55,726 |
| 2017-09-08 | $18.00 | $18.15 | $17.80 | $17.95 | $16.39 | 70,727 |
| 2017-09-07 | $17.95 | $18.20 | $17.65 | $18.05 | $16.49 | 98,628 |
| 2017-09-06 | $17.85 | $18.25 | $17.80 | $18.00 | $16.33 | 112,135 |
| 2017-09-05 | $18.10 | $18.10 | $17.80 | $17.85 | $16.20 | 87,476 |
| 2017-09-01 | $17.95 | $18.10 | $17.80 | $18.10 | $16.42 | 58,783 |
| 2017-08-31 | $17.50 | $18.15 | $17.45 | $18.00 | $16.33 | 86,528 |
| 2017-08-30 | $17.55 | $17.65 | $17.45 | $17.45 | $15.83 | 64,698 |
| 2017-08-29 | $17.50 | $17.70 | $17.30 | $17.50 | $15.88 | 71,160 |
| 2017-08-28 | $17.70 | $17.85 | $17.45 | $17.60 | $15.97 | 91,499 |
| 2017-08-25 | $17.75 | $17.85 | $17.55 | $17.70 | $16.06 | 44,213 |
| 2017-08-24 | $17.70 | $17.85 | $17.55 | $17.70 | $16.06 | 61,793 |
| 2017-08-23 | $17.55 | $17.75 | $17.30 | $17.55 | $15.92 | 143,051 |
| 2017-08-22 | $17.75 | $18.00 | $17.60 | $17.65 | $16.01 | 96,303 |
| 2017-08-21 | $17.80 | $17.95 | $17.45 | $17.70 | $16.06 | 69,852 |
| 2017-08-18 | $17.35 | $17.90 | $17.30 | $17.70 | $16.06 | 123,516 |
| 2017-08-17 | $17.65 | $17.85 | $17.45 | $17.50 | $15.88 | 76,810 |
| 2017-08-16 | $17.80 | $18.08 | $17.70 | $17.75 | $16.11 | 46,129 |
| 2017-08-15 | $18.05 | $18.05 | $17.60 | $17.80 | $16.15 | 55,052 |
| 2017-08-14 | $18.05 | $18.15 | $17.90 | $18.00 | $16.33 | 113,882 |
| 2017-08-11 | $17.90 | $17.98 | $17.68 | $17.90 | $16.24 | 84,184 |
| 2017-08-10 | $18.10 | $18.20 | $17.75 | $17.90 | $16.24 | 87,653 |
| 2017-08-09 | $18.10 | $18.28 | $17.90 | $18.20 | $16.51 | 84,122 |
| 2017-08-08 | $18.10 | $18.50 | $18.05 | $18.15 | $16.47 | 104,450 |
| 2017-08-07 | $18.30 | $18.50 | $18.15 | $18.20 | $16.51 | 107,150 |
| 2017-08-04 | $18.95 | $18.95 | $18.15 | $18.25 | $16.56 | 124,306 |
| 2017-08-03 | $18.35 | $18.93 | $18.35 | $18.90 | $17.15 | 107,285 |
| 2017-08-02 | $17.80 | $18.70 | $16.75 | $18.40 | $16.69 | 254,794 |
| 2017-08-01 | $19.00 | $19.30 | $18.40 | $19.05 | $17.28 | 121,631 |
| 2017-07-31 | $18.45 | $18.80 | $18.25 | $18.70 | $16.97 | 116,400 |
| 2017-07-28 | $18.45 | $18.60 | $18.30 | $18.30 | $16.60 | 125,133 |
| 2017-07-27 | $18.30 | $18.60 | $18.00 | $18.55 | $16.83 | 195,036 |
| 2017-07-26 | $19.25 | $19.55 | $18.20 | $18.25 | $16.56 | 292,691 |
| 2017-07-25 | $19.10 | $19.45 | $19.05 | $19.30 | $17.51 | 118,356 |
| 2017-07-24 | $19.25 | $19.30 | $18.65 | $19.00 | $17.24 | 97,227 |
| 2017-07-21 | $19.75 | $19.80 | $19.25 | $19.35 | $17.56 | 68,103 |
| 2017-07-20 | $19.80 | $19.85 | $19.60 | $19.65 | $17.83 | 33,029 |
| 2017-07-19 | $19.70 | $20.05 | $19.50 | $19.75 | $17.92 | 149,356 |
| 2017-07-18 | $19.35 | $19.90 | $19.35 | $19.70 | $17.87 | 95,587 |
| 2017-07-17 | $19.10 | $19.50 | $18.95 | $19.45 | $17.65 | 143,259 |
| 2017-07-14 | $19.20 | $19.35 | $18.90 | $19.10 | $17.33 | 174,474 |
| 2017-07-13 | $19.30 | $19.55 | $18.85 | $19.25 | $17.47 | 179,595 |
| 2017-07-12 | $18.95 | $19.40 | $18.75 | $19.35 | $17.56 | 63,317 |
| 2017-07-11 | $19.15 | $19.63 | $18.75 | $18.90 | $17.15 | 185,184 |
| 2017-07-10 | $19.50 | $19.60 | $19.05 | $19.15 | $17.38 | 71,770 |
| 2017-07-07 | $18.85 | $19.70 | $17.97 | $19.65 | $17.83 | 103,378 |
| 2017-07-06 | $18.90 | $19.00 | $18.63 | $18.80 | $17.06 | 179,997 |
| 2017-07-05 | $19.40 | $19.60 | $18.90 | $19.05 | $17.28 | 68,632 |
| 2017-07-03 | $19.70 | $19.80 | $19.35 | $19.45 | $17.65 | 45,293 |
| 2017-06-30 | $19.50 | $19.75 | $19.40 | $19.60 | $17.78 | 112,733 |
| 2017-06-29 | $19.40 | $19.55 | $19.10 | $19.45 | $17.65 | 155,514 |
| 2017-06-28 | $19.25 | $19.45 | $19.10 | $19.35 | $17.56 | 74,790 |
| 2017-06-27 | $19.30 | $19.35 | $19.10 | $19.15 | $17.38 | 89,876 |
| 2017-06-26 | $19.30 | $19.50 | $19.05 | $19.30 | $17.51 | 110,263 |
| 2017-06-23 | $19.35 | $19.45 | $19.20 | $19.30 | $17.51 | 217,372 |
| 2017-06-22 | $19.05 | $19.45 | $18.85 | $19.35 | $17.56 | 107,089 |
| 2017-06-21 | $19.25 | $19.50 | $19.05 | $19.05 | $17.28 | 184,838 |
| 2017-06-20 | $18.90 | $19.38 | $18.85 | $19.20 | $17.42 | 161,131 |
| 2017-06-19 | $18.70 | $18.95 | $18.55 | $18.90 | $17.15 | 130,896 |
| 2017-06-16 | $18.25 | $18.70 | $18.25 | $18.60 | $16.88 | 298,586 |
| 2017-06-15 | $18.45 | $18.70 | $18.30 | $18.55 | $16.83 | 97,110 |
| 2017-06-14 | $18.40 | $18.70 | $18.20 | $18.65 | $16.92 | 159,678 |
| 2017-06-13 | $18.30 | $18.70 | $18.20 | $18.40 | $16.69 | 123,752 |
| 2017-06-12 | $18.25 | $18.65 | $17.80 | $18.30 | $16.60 | 218,092 |
| 2017-06-09 | $18.00 | $18.45 | $17.80 | $18.30 | $16.60 | 156,938 |
| 2017-06-08 | $17.75 | $18.30 | $17.65 | $18.05 | $16.38 | 203,426 |
| 2017-06-07 | $17.55 | $17.85 | $17.45 | $17.80 | $16.15 | 146,650 |
| 2017-06-06 | $17.60 | $17.80 | $17.45 | $17.60 | $15.86 | 143,522 |
| 2017-06-05 | $18.20 | $18.20 | $17.60 | $17.70 | $15.95 | 115,550 |
| 2017-06-02 | $18.30 | $18.70 | $18.18 | $18.25 | $16.45 | 163,828 |
| 2017-06-01 | $18.10 | $18.40 | $17.85 | $18.30 | $16.49 | 134,185 |
| 2017-05-31 | $18.15 | $18.20 | $17.70 | $18.00 | $16.22 | 115,728 |
| 2017-05-30 | $18.25 | $18.35 | $17.85 | $18.05 | $16.27 | 168,841 |
| 2017-05-26 | $18.60 | $18.60 | $18.10 | $18.25 | $16.45 | 103,146 |
| 2017-05-25 | $18.70 | $18.95 | $18.55 | $18.60 | $16.76 | 191,310 |
| 2017-05-24 | $18.55 | $18.70 | $18.20 | $18.65 | $16.81 | 162,982 |
| 2017-05-23 | $18.65 | $18.68 | $18.35 | $18.55 | $16.72 | 141,491 |
| 2017-05-22 | $18.65 | $18.80 | $18.40 | $18.55 | $16.72 | 114,072 |
| 2017-05-19 | $18.40 | $18.75 | $18.25 | $18.60 | $16.76 | 134,080 |
| 2017-05-18 | $18.30 | $18.75 | $18.25 | $18.40 | $16.58 | 167,483 |
| 2017-05-17 | $18.60 | $18.75 | $18.25 | $18.45 | $16.63 | 138,448 |
| 2017-05-16 | $19.30 | $19.30 | $18.70 | $18.85 | $16.99 | 168,606 |
| 2017-05-15 | $19.00 | $19.60 | $18.90 | $19.25 | $17.35 | 156,125 |
| 2017-05-12 | $19.80 | $19.85 | $18.70 | $19.00 | $17.12 | 296,448 |
| 2017-05-11 | $20.55 | $20.55 | $19.80 | $19.90 | $17.94 | 203,533 |
| 2017-05-10 | $20.80 | $20.90 | $20.45 | $20.60 | $18.57 | 69,164 |
| 2017-05-09 | $20.50 | $21.05 | $20.20 | $20.90 | $18.84 | 1,498 |
| 2017-05-08 | $20.75 | $20.95 | $20.45 | $20.50 | $18.48 | 1,009 |
| 2017-05-05 | $20.95 | $20.95 | $20.25 | $20.80 | $18.75 | 207,059 |
| 2017-05-04 | $20.80 | $21.15 | $20.70 | $20.95 | $18.88 | 132,428 |
| 2017-05-03 | $21.80 | $21.90 | $19.95 | $20.70 | $18.66 | 309,615 |
| 2017-05-02 | $22.45 | $22.45 | $21.70 | $22.20 | $20.01 | 202,068 |
| 2017-05-01 | $22.75 | $22.85 | $22.08 | $22.45 | $20.23 | 196,265 |
| 2017-04-28 | $22.95 | $23.10 | $22.55 | $22.70 | $20.46 | 2,206 |
| 2017-04-27 | $22.80 | $22.95 | $22.60 | $22.95 | $20.68 | 1,222 |
| 2017-04-26 | $22.60 | $22.83 | $22.45 | $22.75 | $20.50 | 134,366 |
| 2017-04-25 | $23.00 | $23.20 | $22.60 | $22.65 | $20.41 | 109,386 |
| 2017-04-24 | $22.90 | $23.25 | $22.60 | $22.80 | $20.55 | 147,846 |
| 2017-04-21 | $22.80 | $22.90 | $22.55 | $22.65 | $20.41 | 113,358 |
| 2017-04-20 | $22.45 | $22.95 | $22.30 | $22.90 | $20.64 | 248,852 |
| 2017-04-19 | $21.85 | $22.35 | $21.85 | $22.30 | $20.10 | 129,446 |
| 2017-04-18 | $21.40 | $21.90 | $21.35 | $21.80 | $19.65 | 109,871 |
| 2017-04-17 | $21.45 | $21.60 | $21.03 | $21.50 | $19.38 | 247,894 |
| 2017-04-13 | $21.95 | $22.05 | $21.35 | $21.35 | $19.24 | 130,446 |
| 2017-04-12 | $22.45 | $22.47 | $21.85 | $22.05 | $19.87 | 67,033 |
| 2017-04-11 | $22.20 | $22.63 | $21.95 | $22.50 | $20.28 | 180,902 |
| 2017-04-10 | $22.05 | $22.65 | $22.05 | $22.30 | $20.10 | 91,950 |
| 2017-04-07 | $22.00 | $22.35 | $21.90 | $22.10 | $19.92 | 107,417 |
| 2017-04-06 | $22.25 | $22.30 | $21.80 | $22.10 | $19.92 | 222,394 |
| 2017-04-05 | $22.70 | $23.25 | $22.10 | $22.30 | $20.10 | 98,688 |
| 2017-04-04 | $22.90 | $22.95 | $22.25 | $22.50 | $20.28 | 95,460 |
| 2017-04-03 | $23.75 | $24.30 | $22.80 | $23.00 | $20.73 | 153,512 |
| 2017-03-31 | $23.70 | $24.00 | $23.44 | $23.75 | $21.40 | 151,136 |
| 2017-03-30 | $23.50 | $23.95 | $23.35 | $23.70 | $21.36 | 142,376 |
| 2017-03-29 | $23.20 | $23.65 | $23.15 | $23.50 | $21.18 | 98,903 |
| 2017-03-28 | $23.25 | $23.65 | $23.10 | $23.30 | $21.00 | 130,485 |
| 2017-03-27 | $23.20 | $23.50 | $23.10 | $23.35 | $21.04 | 99,892 |
| 2017-03-24 | $23.45 | $23.85 | $23.30 | $23.60 | $21.27 | 109,519 |
| 2017-03-23 | $23.20 | $23.65 | $23.05 | $23.45 | $21.13 | 127,471 |
| 2017-03-22 | $23.70 | $24.05 | $23.10 | $23.30 | $21.00 | 99,200 |
| 2017-03-21 | $24.80 | $24.80 | $23.70 | $23.75 | $21.40 | 156,413 |
| 2017-03-20 | $25.00 | $25.10 | $24.30 | $24.80 | $22.35 | 66,047 |
| 2017-03-17 | $24.75 | $25.10 | $24.65 | $25.00 | $22.53 | 143,674 |
| 2017-03-16 | $24.90 | $25.05 | $24.65 | $24.80 | $22.35 | 73,452 |
| 2017-03-15 | $24.60 | $24.95 | $24.38 | $24.80 | $22.35 | 100,347 |
| 2017-03-14 | $24.05 | $24.65 | $23.85 | $24.50 | $22.08 | 90,161 |
| 2017-03-13 | $24.45 | $24.60 | $24.05 | $24.20 | $21.81 | 191,679 |
| 2017-03-10 | $24.85 | $25.00 | $24.45 | $24.65 | $22.22 | 100,181 |
| 2017-03-09 | $24.70 | $24.75 | $24.55 | $24.70 | $22.26 | 90,127 |
| 2017-03-08 | $24.65 | $25.00 | $24.45 | $24.65 | $22.22 | 883 |
| 2017-03-07 | $24.65 | $24.95 | $24.45 | $24.70 | $22.15 | 920 |
| 2017-03-06 | $25.30 | $25.45 | $24.64 | $24.70 | $22.15 | 166,883 |
| 2017-03-03 | $25.55 | $25.75 | $25.05 | $25.30 | $22.69 | 121,900 |
| 2017-03-02 | $26.05 | $26.05 | $25.30 | $25.50 | $22.87 | 104,689 |
| 2017-03-01 | $25.95 | $26.65 | $25.85 | $26.15 | $23.45 | 232,059 |
| 2017-02-28 | $25.40 | $25.75 | $25.25 | $25.75 | $23.09 | 238,908 |
| 2017-02-27 | $25.45 | $25.75 | $25.25 | $25.45 | $22.83 | 334,887 |
| 2017-02-24 | $24.85 | $24.95 | $24.20 | $24.95 | $22.38 | 147,449 |
| 2017-02-23 | $25.35 | $25.65 | $25.00 | $25.50 | $22.87 | 130,610 |
| 2017-02-22 | $25.25 | $25.50 | $25.05 | $25.20 | $22.60 | 66,207 |
| 2017-02-21 | $25.40 | $25.40 | $24.65 | $25.35 | $22.74 | 147,083 |
| 2017-02-17 | $25.20 | $25.60 | $24.98 | $25.20 | $22.60 | 102,050 |
| 2017-02-16 | $25.15 | $25.35 | $24.80 | $25.25 | $22.65 | 121,725 |
| 2017-02-15 | $24.75 | $25.38 | $24.61 | $25.25 | $22.65 | 149,882 |
| 2017-02-14 | $24.55 | $24.90 | $24.55 | $24.70 | $22.15 | 133,357 |
| 2017-02-13 | $24.45 | $24.75 | $24.40 | $24.60 | $22.06 | 179,932 |
| 2017-02-10 | $24.45 | $24.65 | $24.30 | $24.35 | $21.84 | 148,544 |
| 2017-02-09 | $24.20 | $24.80 | $23.90 | $24.40 | $21.88 | 313,398 |
| 2017-02-08 | $24.40 | $26.95 | $23.50 | $24.20 | $21.70 | 9,318 |
| 2017-02-07 | $22.25 | $22.38 | $21.30 | $21.35 | $19.15 | 194,804 |
| 2017-02-06 | $22.85 | $22.95 | $22.10 | $22.20 | $19.91 | 126,476 |
| 2017-02-03 | $23.10 | $23.20 | $22.95 | $22.95 | $20.58 | 41,467 |
| 2017-02-02 | $23.25 | $23.25 | $22.60 | $22.85 | $20.49 | 114,818 |
| 2017-02-01 | $23.20 | $23.50 | $22.90 | $23.30 | $20.90 | 108,865 |
| 2017-01-31 | $22.70 | $23.10 | $22.30 | $23.00 | $20.63 | 105,128 |
| 2017-01-30 | $22.35 | $22.95 | $22.10 | $22.80 | $20.45 | 118,797 |
| 2017-01-27 | $22.80 | $22.80 | $22.30 | $22.60 | $20.27 | 90,738 |
| 2017-01-26 | $23.00 | $23.10 | $22.70 | $22.90 | $20.54 | 87,253 |
| 2017-01-25 | $23.20 | $23.45 | $22.70 | $23.05 | $20.67 | 84,193 |
| 2017-01-24 | $22.35 | $22.95 | $22.30 | $22.95 | $20.58 | 67,434 |
| 2017-01-23 | $22.40 | $22.60 | $22.15 | $22.30 | $20.00 | 34,689 |
| 2017-01-20 | $22.15 | $22.95 | $22.10 | $22.45 | $20.14 | 82,677 |
| 2017-01-19 | $22.15 | $22.30 | $21.80 | $22.15 | $19.87 | 55,817 |
| 2017-01-18 | $22.55 | $22.55 | $22.05 | $22.15 | $19.87 | 61,618 |
| 2017-01-17 | $22.20 | $22.50 | $22.15 | $22.45 | $20.14 | 78,005 |
| 2017-01-13 | $22.50 | $22.80 | $22.50 | $22.65 | $20.31 | 44,909 |
| 2017-01-12 | $22.55 | $22.58 | $22.10 | $22.45 | $20.14 | 74,733 |
| 2017-01-11 | $22.55 | $22.70 | $22.40 | $22.70 | $20.36 | 55,459 |
| 2017-01-10 | $22.30 | $22.90 | $22.20 | $22.60 | $20.27 | 87,076 |
| 2017-01-09 | $22.60 | $22.75 | $21.28 | $22.20 | $19.91 | 88,277 |
| 2017-01-06 | $23.85 | $23.85 | $22.65 | $22.65 | $20.31 | 94,953 |
| 2017-01-05 | $24.30 | $24.50 | $23.60 | $23.70 | $21.26 | 109,964 |
| 2017-01-04 | $23.75 | $24.55 | $23.75 | $24.50 | $21.97 | 144,033 |
| 2017-01-03 | $23.40 | $23.60 | $23.00 | $23.60 | $21.17 | 90,369 |
| 2016-12-30 | $23.10 | $23.40 | $22.95 | $23.10 | $20.72 | 86,574 |
| 2016-12-29 | $22.95 | $23.15 | $22.85 | $23.05 | $20.67 | 72,011 |
| 2016-12-28 | $23.05 | $23.15 | $22.80 | $22.95 | $20.58 | 112,920 |
| 2016-12-27 | $23.15 | $23.45 | $23.00 | $23.10 | $20.72 | 87,314 |
| 2016-12-23 | $22.95 | $23.35 | $22.85 | $23.10 | $20.72 | 104,643 |
| 2016-12-22 | $23.30 | $23.35 | $22.80 | $22.95 | $20.58 | 104,832 |
| 2016-12-21 | $23.45 | $23.63 | $23.20 | $23.20 | $20.81 | 87,089 |
| 2016-12-20 | $23.00 | $23.70 | $22.90 | $23.55 | $21.12 | 117,596 |
| 2016-12-19 | $22.50 | $23.85 | $22.50 | $22.90 | $20.54 | 175,196 |
| 2016-12-16 | $22.90 | $23.35 | $22.85 | $23.00 | $20.63 | 306,512 |
| 2016-12-15 | $22.90 | $23.30 | $22.45 | $22.80 | $20.45 | 150,078 |
| 2016-12-14 | $23.25 | $23.35 | $22.85 | $22.90 | $20.54 | 74,037 |
| 2016-12-13 | $23.70 | $23.95 | $23.15 | $23.45 | $21.03 | 126,450 |
| 2016-12-12 | $23.65 | $23.91 | $23.33 | $23.50 | $21.08 | 114,614 |
| 2016-12-09 | $24.05 | $24.05 | $23.55 | $23.80 | $21.35 | 140,947 |
| 2016-12-08 | $23.25 | $24.25 | $23.05 | $23.85 | $21.39 | 133,902 |
| 2016-12-07 | $22.75 | $23.45 | $22.70 | $23.20 | $20.81 | 104,067 |
| 2016-12-06 | $22.45 | $23.05 | $22.30 | $22.90 | $20.43 | 167,844 |
| 2016-12-05 | $22.05 | $22.85 | $21.95 | $22.30 | $19.90 | 165,936 |
| 2016-12-02 | $22.00 | $22.15 | $21.80 | $21.85 | $19.50 | 105,270 |
| 2016-12-01 | $22.20 | $22.55 | $21.75 | $22.00 | $19.63 | 106,244 |
| 2016-11-30 | $22.45 | $22.75 | $22.10 | $22.10 | $19.72 | 198,202 |
| 2016-11-29 | $21.55 | $22.40 | $21.50 | $22.20 | $19.81 | 227,334 |
| 2016-11-28 | $21.20 | $21.60 | $20.95 | $21.35 | $19.05 | 191,109 |
| 2016-11-25 | $21.05 | $21.50 | $20.57 | $21.30 | $19.01 | 69,834 |
| 2016-11-23 | $20.60 | $21.13 | $20.40 | $21.00 | $18.74 | 176,842 |
| 2016-11-22 | $19.50 | $20.85 | $19.50 | $20.65 | $18.43 | 210,983 |
| 2016-11-21 | $19.45 | $19.65 | $19.45 | $19.55 | $17.44 | 224,633 |
| 2016-11-18 | $19.40 | $19.55 | $19.10 | $19.45 | $17.35 | 269,210 |
| 2016-11-17 | $19.40 | $19.85 | $19.30 | $19.40 | $17.31 | 133,604 |
| 2016-11-16 | $19.35 | $19.75 | $19.15 | $19.40 | $17.31 | 97,684 |
| 2016-11-15 | $19.20 | $19.65 | $18.50 | $19.40 | $17.31 | 139,321 |
| 2016-11-14 | $19.50 | $19.95 | $19.20 | $19.35 | $17.27 | 180,534 |
| 2016-11-11 | $18.30 | $19.65 | $18.30 | $19.35 | $17.27 | 192,876 |
| 2016-11-10 | $17.80 | $18.40 | $17.75 | $18.30 | $16.33 | 201,421 |
| 2016-11-09 | $16.35 | $17.65 | $16.30 | $17.60 | $15.70 | 194,622 |
| 2016-11-08 | $16.55 | $16.75 | $16.35 | $16.60 | $14.81 | 194,642 |
| 2016-11-07 | $16.90 | $17.10 | $16.50 | $16.65 | $14.86 | 211,948 |
| 2016-11-04 | $16.50 | $17.10 | $16.40 | $16.50 | $14.72 | 203,696 |
| 2016-11-03 | $16.85 | $17.30 | $16.25 | $16.40 | $14.63 | 312,206 |
| 2016-11-02 | $16.40 | $17.20 | $15.95 | $16.75 | $14.95 | 495,784 |
| 2016-11-01 | $17.40 | $17.70 | $16.85 | $17.30 | $15.44 | 318,294 |
| 2016-10-31 | $18.05 | $18.17 | $17.35 | $17.35 | $15.48 | 230,637 |
| 2016-10-28 | $18.15 | $18.25 | $17.85 | $17.90 | $15.97 | 278,810 |
| 2016-10-27 | $19.05 | $19.35 | $18.20 | $18.25 | $16.28 | 99,465 |
| 2016-10-26 | $18.95 | $19.45 | $18.95 | $19.15 | $17.09 | 40,679 |
| 2016-10-25 | $19.50 | $19.50 | $18.95 | $19.10 | $17.04 | 66,622 |
| 2016-10-24 | $19.75 | $20.05 | $19.35 | $19.55 | $17.44 | 46,317 |
| 2016-10-21 | $19.30 | $19.75 | $19.05 | $19.50 | $17.40 | 83,200 |
| 2016-10-20 | $19.45 | $19.65 | $19.18 | $19.40 | $17.31 | 39,544 |
| 2016-10-19 | $19.90 | $20.70 | $19.65 | $19.65 | $17.53 | 51,338 |
| 2016-10-18 | $19.85 | $20.20 | $19.65 | $19.90 | $17.76 | 69,948 |
| 2016-10-17 | $19.50 | $19.75 | $19.20 | $19.65 | $17.53 | 49,924 |
| 2016-10-14 | $19.50 | $19.76 | $19.41 | $19.62 | $17.51 | 49,286 |
| 2016-10-13 | $19.76 | $19.78 | $19.38 | $19.49 | $17.39 | 62,773 |
| 2016-10-12 | $19.79 | $19.97 | $19.67 | $19.85 | $17.71 | 45,714 |
| 2016-10-11 | $20.40 | $20.51 | $19.79 | $19.83 | $17.69 | 76,101 |
| 2016-10-10 | $20.04 | $20.62 | $20.02 | $20.37 | $18.18 | 120,218 |
| 2016-10-07 | $20.29 | $20.43 | $20.00 | $20.01 | $17.85 | 108,250 |
| 2016-10-06 | $20.44 | $20.44 | $20.16 | $20.28 | $18.10 | 47,227 |
| 2016-10-05 | $20.64 | $20.74 | $20.41 | $20.41 | $18.21 | 85,095 |
| 2016-10-04 | $20.62 | $20.83 | $20.32 | $20.49 | $18.28 | 73,376 |
| 2016-10-03 | $20.27 | $20.57 | $20.22 | $20.50 | $18.29 | 96,781 |
| 2016-09-30 | $19.64 | $20.55 | $19.53 | $20.49 | $18.28 | 190,438 |
| 2016-09-29 | $19.95 | $19.95 | $19.49 | $19.61 | $17.50 | 124,871 |
| 2016-09-28 | $19.54 | $19.96 | $19.49 | $19.91 | $17.77 | 74,676 |
| 2016-09-27 | $19.54 | $19.55 | $19.36 | $19.44 | $17.35 | 64,813 |
| 2016-09-26 | $19.92 | $20.08 | $19.52 | $19.58 | $17.47 | 77,708 |
| 2016-09-23 | $19.98 | $20.04 | $19.83 | $19.99 | $17.84 | 126,883 |
| 2016-09-22 | $19.43 | $20.03 | $19.24 | $19.96 | $17.81 | 147,686 |
| 2016-09-21 | $18.70 | $19.29 | $18.70 | $19.28 | $17.20 | 179,428 |
| 2016-09-20 | $18.97 | $19.03 | $18.66 | $18.67 | $16.66 | 136,099 |
| 2016-09-19 | $18.66 | $19.11 | $18.48 | $18.80 | $16.77 | 115,879 |
| 2016-09-16 | $18.49 | $18.65 | $18.13 | $18.58 | $16.58 | 212,672 |
| 2016-09-15 | $17.99 | $18.52 | $17.95 | $18.52 | $16.52 | 107,896 |
| 2016-09-14 | $18.26 | $18.45 | $17.96 | $18.05 | $16.11 | 104,107 |
| 2016-09-13 | $18.56 | $18.89 | $18.05 | $18.15 | $16.19 | 94,658 |
| 2016-09-12 | $18.57 | $18.79 | $18.29 | $18.74 | $16.72 | 121,629 |
| 2016-09-09 | $19.04 | $19.04 | $18.55 | $18.63 | $16.62 | 245,094 |
| 2016-09-08 | $19.30 | $19.30 | $19.04 | $19.16 | $17.10 | 115,032 |
| 2016-09-07 | $19.24 | $19.39 | $18.95 | $19.30 | $17.22 | 130,901 |
| 2016-09-06 | $19.59 | $19.60 | $19.30 | $19.31 | $17.12 | 51,309 |
| 2016-09-02 | $19.54 | $19.75 | $19.49 | $19.51 | $17.30 | 48,675 |
| 2016-09-01 | $19.45 | $19.53 | $19.19 | $19.35 | $17.16 | 92,278 |
| 2016-08-31 | $19.57 | $19.58 | $19.06 | $19.35 | $17.16 | 205,288 |
| 2016-08-30 | $19.50 | $19.57 | $19.42 | $19.51 | $17.30 | 69,025 |
| 2016-08-29 | $19.65 | $19.71 | $19.49 | $19.50 | $17.29 | 112,053 |
| 2016-08-26 | $19.84 | $20.00 | $19.56 | $19.63 | $17.41 | 91,878 |
| 2016-08-25 | $19.85 | $20.03 | $19.76 | $19.84 | $17.59 | 189,076 |
| 2016-08-24 | $19.70 | $19.91 | $19.70 | $19.85 | $17.60 | 220,692 |
| 2016-08-23 | $19.12 | $19.78 | $18.99 | $19.71 | $17.48 | 289,255 |
| 2016-08-22 | $18.51 | $19.12 | $18.37 | $19.11 | $16.95 | 197,301 |
| 2016-08-19 | $18.50 | $18.75 | $17.74 | $18.53 | $16.43 | 188,247 |
| 2016-08-18 | $18.48 | $18.68 | $18.35 | $18.58 | $16.48 | 211,725 |
| 2016-08-17 | $18.13 | $18.40 | $17.90 | $18.35 | $16.27 | 377,499 |
| 2016-08-16 | $18.23 | $18.50 | $17.18 | $18.04 | $16.00 | 232,551 |
| 2016-08-15 | $17.69 | $18.27 | $17.16 | $18.26 | $16.19 | 170,155 |
| 2016-08-12 | $17.74 | $17.81 | $17.46 | $17.73 | $15.72 | 169,533 |
| 2016-08-11 | $17.50 | $17.84 | $17.46 | $17.79 | $15.78 | 228,276 |
| 2016-08-10 | $17.28 | $17.46 | $17.23 | $17.43 | $15.46 | 109,075 |
| 2016-08-09 | $17.37 | $17.40 | $17.21 | $17.32 | $15.36 | 107,374 |
| 2016-08-08 | $17.37 | $17.42 | $17.13 | $17.34 | $15.38 | 208,318 |
| 2016-08-05 | $16.65 | $17.43 | $16.65 | $17.29 | $15.33 | 204,038 |
| 2016-08-04 | $16.58 | $16.85 | $16.38 | $16.55 | $14.68 | 276,445 |
| 2016-08-03 | $19.52 | $19.58 | $16.22 | $16.59 | $14.71 | 685,071 |
| 2016-08-02 | $18.57 | $18.57 | $17.65 | $17.97 | $15.94 | 175,600 |
| 2016-08-01 | $17.93 | $18.60 | $17.61 | $18.51 | $16.41 | 260,777 |
| 2016-07-29 | $18.19 | $18.19 | $17.51 | $17.86 | $15.84 | 559,969 |
| 2016-07-28 | $19.49 | $19.49 | $17.99 | $18.07 | $16.02 | 501,701 |
| 2016-07-27 | $19.59 | $19.65 | $18.80 | $19.46 | $17.26 | 389,950 |
| 2016-07-26 | $19.30 | $19.66 | $19.28 | $19.60 | $17.38 | 120,044 |
| 2016-07-25 | $19.25 | $19.39 | $18.91 | $19.30 | $17.11 | 91,707 |
| 2016-07-22 | $19.24 | $19.34 | $18.71 | $19.31 | $17.12 | 73,374 |
| 2016-07-21 | $18.94 | $19.38 | $18.76 | $19.24 | $17.06 | 145,971 |
| 2016-07-20 | $18.80 | $18.92 | $18.66 | $18.84 | $16.71 | 94,305 |
| 2016-07-19 | $18.50 | $18.71 | $18.44 | $18.70 | $16.58 | 112,864 |
| 2016-07-18 | $18.47 | $18.65 | $18.15 | $18.54 | $16.44 | 64,664 |
| 2016-07-15 | $18.39 | $18.53 | $18.20 | $18.51 | $16.41 | 88,033 |
| 2016-07-14 | $18.63 | $18.70 | $18.21 | $18.23 | $16.17 | 154,023 |
| 2016-07-13 | $18.54 | $18.54 | $18.23 | $18.36 | $16.28 | 56,571 |
| 2016-07-12 | $18.26 | $18.64 | $18.26 | $18.45 | $16.36 | 96,735 |
| 2016-07-11 | $17.83 | $18.16 | $17.83 | $18.08 | $16.03 | 135,600 |
| 2016-07-08 | $17.34 | $17.92 | $17.34 | $17.74 | $15.73 | 196,804 |
| 2016-07-07 | $17.28 | $17.40 | $16.89 | $17.09 | $15.15 | 136,709 |
| 2016-07-06 | $17.04 | $17.18 | $16.93 | $17.17 | $15.23 | 106,759 |
| 2016-07-05 | $17.07 | $17.42 | $16.86 | $17.13 | $15.19 | 165,530 |
| 2016-07-01 | $16.83 | $17.38 | $16.83 | $17.06 | $15.13 | 148,444 |
| 2016-06-30 | $16.72 | $17.12 | $16.50 | $16.89 | $14.98 | 131,805 |
| 2016-06-29 | $16.09 | $17.09 | $16.09 | $16.65 | $14.76 | 278,039 |
| 2016-06-28 | $16.27 | $16.31 | $15.78 | $16.03 | $14.21 | 216,735 |
| 2016-06-27 | $17.24 | $17.24 | $15.98 | $16.07 | $14.25 | 174,298 |
| 2016-06-24 | $17.90 | $17.90 | $17.48 | $17.48 | $15.50 | 424,996 |
| 2016-06-23 | $17.93 | $18.21 | $17.61 | $18.11 | $16.06 | 86,732 |
| 2016-06-22 | $17.60 | $17.97 | $17.60 | $17.72 | $15.71 | 229,083 |
| 2016-06-21 | $17.80 | $17.80 | $17.47 | $17.60 | $15.61 | 96,303 |
| 2016-06-20 | $17.77 | $18.17 | $17.67 | $17.73 | $15.72 | 101,764 |
| 2016-06-17 | $17.77 | $17.82 | $17.40 | $17.49 | $15.51 | 263,159 |
| 2016-06-16 | $18.00 | $18.00 | $17.55 | $17.72 | $15.71 | 112,148 |
| 2016-06-15 | $18.28 | $18.31 | $17.99 | $18.02 | $15.98 | 64,672 |
| 2016-06-14 | $18.40 | $18.47 | $17.91 | $18.13 | $16.08 | 156,274 |
| 2016-06-13 | $18.74 | $18.74 | $18.45 | $18.48 | $16.39 | 186,806 |
| 2016-06-10 | $19.24 | $19.24 | $18.67 | $18.73 | $16.61 | 104,257 |
| 2016-06-09 | $19.49 | $19.56 | $19.20 | $19.35 | $17.16 | 84,168 |
| 2016-06-08 | $19.66 | $19.66 | $19.32 | $19.51 | $17.30 | 114,972 |
| 2016-06-07 | $19.82 | $20.00 | $19.60 | $19.83 | $17.48 | 108,369 |
| 2016-06-06 | $19.49 | $19.77 | $19.20 | $19.76 | $17.42 | 151,440 |
| 2016-06-03 | $19.46 | $19.46 | $18.94 | $19.39 | $17.09 | 167,289 |
| 2016-06-02 | $19.40 | $19.57 | $19.13 | $19.57 | $17.25 | 134,327 |
| 2016-06-01 | $18.60 | $19.41 | $18.16 | $19.38 | $17.08 | 286,865 |
| 2016-05-31 | $18.77 | $18.79 | $18.27 | $18.70 | $16.48 | 324,271 |
| 2016-05-27 | $18.28 | $18.73 | $18.28 | $18.68 | $16.46 | 106,821 |
| 2016-05-26 | $18.12 | $18.26 | $17.91 | $18.21 | $16.05 | 129,162 |
| 2016-05-25 | $18.30 | $18.30 | $17.99 | $18.15 | $16.00 | 105,274 |
| 2016-05-24 | $18.01 | $18.35 | $17.68 | $18.23 | $16.07 | 110,118 |
| 2016-05-23 | $17.97 | $18.09 | $17.05 | $17.86 | $15.74 | 136,260 |
| 2016-05-20 | $17.75 | $17.99 | $17.50 | $17.95 | $15.82 | 205,761 |
| 2016-05-19 | $17.78 | $17.86 | $17.43 | $17.73 | $15.63 | 133,812 |
| 2016-05-18 | $17.99 | $18.27 | $17.76 | $17.92 | $15.79 | 140,559 |
| 2016-05-17 | $18.22 | $18.40 | $17.78 | $17.99 | $15.86 | 202,827 |
| 2016-05-16 | $18.09 | $18.49 | $17.97 | $18.20 | $16.04 | 141,487 |
| 2016-05-13 | $17.95 | $18.14 | $17.78 | $18.04 | $15.90 | 93,905 |
| 2016-05-12 | $18.33 | $18.33 | $17.70 | $17.95 | $15.82 | 117,630 |
| 2016-05-11 | $18.35 | $18.39 | $18.10 | $18.23 | $16.07 | 124,722 |
| 2016-05-10 | $18.16 | $18.34 | $17.94 | $18.32 | $16.15 | 130,383 |
| 2016-05-09 | $18.16 | $18.16 | $17.74 | $18.03 | $15.89 | 273,754 |
| 2016-05-06 | $18.00 | $18.24 | $17.93 | $18.10 | $15.95 | 159,065 |
| 2016-05-05 | $17.99 | $18.09 | $17.79 | $18.05 | $15.91 | 77,736 |
| 2016-05-04 | $18.00 | $18.31 | $16.50 | $18.00 | $15.86 | 276,348 |
| 2016-05-03 | $19.00 | $19.29 | $18.78 | $19.21 | $16.93 | 204,993 |
| 2016-05-02 | $19.04 | $19.11 | $18.77 | $19.05 | $16.79 | 126,776 |
| 2016-04-29 | $19.35 | $19.35 | $18.88 | $19.01 | $16.75 | 143,113 |
| 2016-04-28 | $19.15 | $19.43 | $18.95 | $19.32 | $17.03 | 161,664 |
| 2016-04-27 | $19.71 | $19.88 | $19.05 | $19.13 | $16.86 | 137,793 |
| 2016-04-26 | $19.63 | $19.86 | $19.29 | $19.78 | $17.43 | 208,276 |
| 2016-04-25 | $19.69 | $19.69 | $19.40 | $19.51 | $17.19 | 119,893 |
| 2016-04-22 | $19.48 | $19.79 | $19.39 | $19.58 | $17.26 | 127,774 |
| 2016-04-21 | $20.24 | $20.24 | $19.09 | $19.39 | $17.09 | 463,753 |
| 2016-04-20 | $19.30 | $20.40 | $19.26 | $20.35 | $17.94 | 337,200 |
| 2016-04-19 | $19.57 | $19.71 | $19.09 | $19.34 | $17.05 | 190,921 |
| 2016-04-18 | $19.49 | $19.50 | $19.14 | $19.45 | $17.14 | 168,866 |
| 2016-04-15 | $19.46 | $19.57 | $19.32 | $19.46 | $17.15 | 108,946 |
| 2016-04-14 | $19.69 | $19.70 | $19.46 | $19.53 | $17.21 | 115,190 |
| 2016-04-13 | $19.23 | $19.64 | $19.23 | $19.63 | $17.30 | 162,599 |
| 2016-04-12 | $19.00 | $19.34 | $18.77 | $19.15 | $16.88 | 152,445 |
| 2016-04-11 | $19.19 | $19.43 | $18.79 | $18.90 | $16.66 | 108,636 |
| 2016-04-08 | $19.11 | $19.35 | $18.99 | $19.13 | $16.86 | 89,175 |
| 2016-04-07 | $18.99 | $19.26 | $18.66 | $19.02 | $16.76 | 112,385 |
| 2016-04-06 | $19.19 | $19.31 | $19.14 | $19.14 | $16.87 | 111,543 |
| 2016-04-05 | $19.50 | $19.50 | $19.10 | $19.24 | $16.96 | 186,556 |
| 2016-04-04 | $19.64 | $19.84 | $19.54 | $19.59 | $17.27 | 117,182 |
| 2016-04-01 | $19.39 | $19.74 | $19.22 | $19.71 | $17.37 | 166,198 |
| 2016-03-31 | $19.39 | $19.72 | $19.33 | $19.58 | $17.26 | 117,815 |
| 2016-03-30 | $19.25 | $19.62 | $19.15 | $19.44 | $17.13 | 149,263 |
| 2016-03-29 | $18.40 | $19.08 | $18.33 | $19.07 | $16.81 | 92,303 |
| 2016-03-28 | $18.65 | $18.65 | $18.35 | $18.49 | $16.30 | 115,509 |
| 2016-03-24 | $18.20 | $18.55 | $18.00 | $18.53 | $16.33 | 129,183 |
| 2016-03-23 | $18.41 | $18.53 | $18.18 | $18.20 | $16.04 | 110,846 |
| 2016-03-22 | $18.19 | $18.55 | $18.11 | $18.38 | $16.20 | 110,546 |
| 2016-03-21 | $18.56 | $18.56 | $18.23 | $18.31 | $16.14 | 112,420 |
| 2016-03-18 | $18.47 | $18.58 | $18.21 | $18.55 | $16.35 | 223,193 |
| 2016-03-17 | $17.87 | $18.44 | $17.80 | $18.35 | $16.17 | 93,905 |
| 2016-03-16 | $17.50 | $17.94 | $17.50 | $17.84 | $15.72 | 129,272 |
| 2016-03-15 | $17.67 | $17.74 | $17.39 | $17.61 | $15.52 | 125,654 |
| 2016-03-14 | $17.72 | $17.97 | $17.54 | $17.69 | $15.59 | 146,607 |
| 2016-03-11 | $17.81 | $18.10 | $17.73 | $17.83 | $15.71 | 161,267 |
| 2016-03-10 | $18.14 | $18.16 | $17.61 | $17.70 | $15.60 | 286,751 |
| 2016-03-09 | $18.08 | $18.36 | $17.96 | $18.11 | $15.96 | 164,055 |
| 2016-03-08 | $18.20 | $18.52 | $18.06 | $18.15 | $15.89 | 236,025 |
| 2016-03-07 | $18.05 | $18.38 | $17.95 | $18.36 | $16.07 | 226,685 |
| 2016-03-04 | $17.41 | $18.15 | $17.33 | $18.03 | $15.79 | 420,988 |
| 2016-03-03 | $16.88 | $17.50 | $16.85 | $17.48 | $15.30 | 330,110 |
| 2016-03-02 | $16.43 | $16.96 | $16.43 | $16.94 | $14.83 | 376,465 |
| 2016-03-01 | $16.12 | $16.39 | $15.88 | $16.37 | $14.33 | 441,395 |
| 2016-02-29 | $16.14 | $16.30 | $15.86 | $15.94 | $13.96 | 280,411 |
| 2016-02-26 | $16.22 | $16.28 | $15.82 | $16.14 | $14.13 | 236,447 |
| 2016-02-25 | $16.08 | $16.17 | $15.79 | $16.07 | $14.07 | 361,559 |
| 2016-02-24 | $15.93 | $16.14 | $15.83 | $16.00 | $14.01 | 162,043 |
| 2016-02-23 | $16.17 | $16.26 | $16.05 | $16.14 | $14.13 | 145,873 |
| 2016-02-22 | $16.03 | $16.35 | $16.02 | $16.17 | $14.16 | 163,874 |
| 2016-02-19 | $15.94 | $16.22 | $15.88 | $15.94 | $13.96 | 157,523 |
| 2016-02-18 | $15.82 | $16.50 | $15.63 | $15.98 | $13.99 | 298,830 |
| 2016-02-17 | $15.82 | $15.94 | $15.46 | $15.64 | $13.69 | 426,553 |
| 2016-02-16 | $15.78 | $16.00 | $15.52 | $15.75 | $13.79 | 323,449 |
| 2016-02-12 | $15.39 | $15.92 | $15.39 | $15.58 | $13.64 | 337,278 |
| 2016-02-11 | $15.01 | $15.54 | $14.87 | $15.23 | $13.33 | 256,843 |
| 2016-02-10 | $16.61 | $17.17 | $14.91 | $15.45 | $13.53 | 1,104,530 |
| 2016-02-09 | $19.55 | $20.11 | $19.15 | $19.23 | $16.84 | 175,596 |
| 2016-02-08 | $19.57 | $19.91 | $19.46 | $19.77 | $17.31 | 178,063 |
| 2016-02-05 | $19.93 | $20.42 | $19.84 | $19.85 | $17.38 | 243,908 |
| 2016-02-04 | $20.44 | $20.72 | $20.09 | $20.10 | $17.60 | 163,692 |
| 2016-02-03 | $21.42 | $21.42 | $20.30 | $20.37 | $17.83 | 224,632 |
| 2016-02-02 | $20.31 | $21.65 | $20.31 | $21.34 | $18.68 | 218,655 |
| 2016-02-01 | $22.15 | $22.41 | $20.23 | $20.45 | $17.90 | 557,531 |
| 2016-01-29 | $21.73 | $22.31 | $21.73 | $22.30 | $19.52 | 143,403 |
| 2016-01-28 | $21.71 | $21.94 | $21.60 | $21.66 | $18.96 | 107,603 |
| 2016-01-27 | $22.13 | $22.23 | $21.41 | $21.54 | $18.86 | 193,071 |
| 2016-01-26 | $22.06 | $22.40 | $22.03 | $22.24 | $19.47 | 88,364 |
| 2016-01-25 | $22.46 | $22.60 | $21.94 | $22.02 | $19.28 | 92,844 |
| 2016-01-22 | $22.37 | $22.67 | $22.05 | $22.55 | $19.74 | 254,198 |
| 2016-01-21 | $22.30 | $22.40 | $21.97 | $22.04 | $19.30 | 100,169 |
| 2016-01-20 | $21.99 | $22.49 | $21.40 | $22.30 | $19.52 | 152,839 |
| 2016-01-19 | $22.24 | $22.36 | $21.89 | $22.17 | $19.41 | 94,916 |
| 2016-01-15 | $21.76 | $22.00 | $21.53 | $21.99 | $19.25 | 194,484 |
| 2016-01-14 | $21.95 | $22.57 | $21.56 | $22.29 | $19.52 | 282,337 |
| 2016-01-13 | $22.83 | $23.13 | $21.86 | $21.98 | $19.24 | 155,533 |
| 2016-01-12 | $23.13 | $23.26 | $22.45 | $22.80 | $19.96 | 140,011 |
| 2016-01-11 | $22.57 | $23.12 | $22.37 | $22.97 | $20.11 | 137,651 |
| 2016-01-08 | $23.49 | $23.72 | $22.42 | $22.49 | $19.69 | 182,564 |
| 2016-01-07 | $23.03 | $23.73 | $23.03 | $23.26 | $20.37 | 129,383 |
| 2016-01-06 | $23.60 | $23.99 | $23.39 | $23.50 | $20.58 | 116,464 |
| 2016-01-05 | $24.01 | $24.08 | $23.70 | $23.87 | $20.90 | 84,287 |
| 2016-01-04 | $24.85 | $25.00 | $23.86 | $23.91 | $20.93 | 170,131 |
| 2015-12-31 | $25.28 | $25.50 | $25.05 | $25.28 | $22.13 | 148,577 |
| 2015-12-30 | $25.37 | $25.54 | $25.00 | $25.38 | $22.22 | 118,850 |
| 2015-12-29 | $24.98 | $25.41 | $24.91 | $25.36 | $22.20 | 62,700 |
| 2015-12-28 | $24.83 | $25.11 | $24.40 | $24.87 | $21.77 | 98,401 |
| 2015-12-24 | $24.77 | $25.00 | $24.71 | $24.88 | $21.78 | 50,452 |
| 2015-12-23 | $25.35 | $25.58 | $24.72 | $24.81 | $21.72 | 131,994 |
| 2015-12-22 | $24.70 | $25.26 | $24.52 | $25.17 | $22.04 | 109,595 |
| 2015-12-21 | $24.50 | $24.84 | $24.32 | $24.63 | $21.56 | 116,112 |
| 2015-12-18 | $24.70 | $24.78 | $24.11 | $24.23 | $21.21 | 201,758 |
| 2015-12-17 | $24.79 | $25.32 | $24.73 | $24.85 | $21.76 | 136,924 |
| 2015-12-16 | $24.46 | $24.83 | $24.44 | $24.78 | $21.70 | 108,338 |
| 2015-12-15 | $24.26 | $24.48 | $24.17 | $24.35 | $21.32 | 99,203 |
| 2015-12-14 | $24.17 | $24.45 | $23.77 | $24.14 | $21.14 | 108,847 |
| 2015-12-11 | $24.50 | $24.65 | $24.08 | $24.21 | $21.20 | 208,139 |
| 2015-12-10 | $25.15 | $25.23 | $24.66 | $24.91 | $21.81 | 331,315 |
| 2015-12-09 | $25.74 | $26.27 | $25.22 | $25.26 | $22.12 | 259,449 |
| 2015-12-08 | $26.04 | $26.44 | $25.94 | $25.98 | $22.64 | 112,309 |
| 2015-12-07 | $26.03 | $26.45 | $25.76 | $26.30 | $22.92 | 139,968 |
| 2015-12-04 | $26.57 | $26.94 | $25.67 | $26.04 | $22.69 | 175,757 |
| 2015-12-03 | $27.01 | $27.43 | $26.54 | $26.63 | $23.21 | 103,815 |
| 2015-12-02 | $27.05 | $27.39 | $26.86 | $26.88 | $23.42 | 102,017 |
| 2015-12-01 | $26.99 | $27.15 | $26.80 | $27.11 | $23.62 | 155,338 |
| 2015-11-30 | $27.31 | $27.40 | $26.85 | $26.94 | $23.48 | 121,747 |
| 2015-11-27 | $26.95 | $27.34 | $26.93 | $27.31 | $23.80 | 31,731 |
| 2015-11-25 | $26.97 | $27.06 | $26.61 | $26.91 | $23.45 | 109,466 |
| 2015-11-24 | $27.08 | $27.10 | $26.63 | $26.89 | $23.43 | 144,865 |
| 2015-11-23 | $27.97 | $28.10 | $27.19 | $27.23 | $23.73 | 158,501 |
| 2015-11-20 | $27.93 | $28.35 | $27.54 | $28.10 | $24.49 | 191,601 |
| 2015-11-19 | $27.23 | $27.90 | $27.16 | $27.74 | $24.17 | 325,150 |
| 2015-11-18 | $27.33 | $27.36 | $26.78 | $27.35 | $23.83 | 146,785 |
| 2015-11-17 | $26.94 | $27.61 | $26.79 | $27.13 | $23.64 | 134,716 |
| 2015-11-16 | $26.70 | $26.95 | $26.47 | $26.86 | $23.41 | 141,513 |
| 2015-11-13 | $26.01 | $26.82 | $25.96 | $26.68 | $23.25 | 139,323 |
| 2015-11-12 | $26.83 | $26.95 | $25.92 | $26.13 | $22.77 | 151,920 |
| 2015-11-11 | $27.22 | $27.68 | $27.07 | $27.10 | $23.61 | 98,473 |
| 2015-11-10 | $26.72 | $27.22 | $26.57 | $27.08 | $23.60 | 93,131 |
| 2015-11-09 | $27.47 | $27.47 | $26.57 | $26.74 | $23.30 | 103,050 |
| 2015-11-06 | $27.44 | $27.77 | $27.10 | $27.52 | $23.98 | 149,153 |
| 2015-11-05 | $26.16 | $27.45 | $26.16 | $27.41 | $23.89 | 214,597 |
| 2015-11-04 | $26.16 | $26.87 | $22.90 | $26.15 | $22.79 | 1,353,266 |
| 2015-11-03 | $28.61 | $28.83 | $27.99 | $28.44 | $24.78 | 218,027 |
| 2015-11-02 | $28.08 | $28.84 | $27.89 | $28.58 | $24.90 | 261,225 |
| 2015-10-30 | $28.23 | $28.30 | $27.65 | $28.11 | $24.50 | 132,614 |
| 2015-10-29 | $28.30 | $28.50 | $28.04 | $28.31 | $24.67 | 158,488 |
| 2015-10-28 | $27.49 | $28.38 | $27.39 | $28.31 | $24.67 | 157,030 |
| 2015-10-27 | $27.75 | $27.79 | $27.24 | $27.47 | $23.94 | 119,016 |
| 2015-10-26 | $27.76 | $28.06 | $27.57 | $27.83 | $24.25 | 80,397 |
| 2015-10-23 | $27.64 | $28.13 | $27.40 | $27.92 | $24.33 | 121,642 |
| 2015-10-22 | $27.27 | $27.71 | $27.09 | $27.39 | $23.87 | 131,144 |
| 2015-10-21 | $27.98 | $28.00 | $27.00 | $27.08 | $23.60 | 167,374 |
| 2015-10-20 | $27.07 | $28.07 | $26.82 | $27.92 | $24.33 | 267,464 |
| 2015-10-19 | $26.76 | $27.11 | $26.65 | $27.08 | $23.60 | 153,278 |
| 2015-10-16 | $27.03 | $27.03 | $26.50 | $26.86 | $23.41 | 87,950 |
| 2015-10-15 | $26.61 | $26.99 | $26.21 | $26.96 | $23.49 | 89,646 |
| 2015-10-14 | $26.85 | $26.92 | $26.11 | $26.47 | $23.07 | 93,017 |
| 2015-10-13 | $26.91 | $27.35 | $26.79 | $26.87 | $23.41 | 108,651 |
| 2015-10-12 | $26.61 | $27.17 | $26.61 | $27.00 | $23.53 | 76,709 |
| 2015-10-09 | $26.05 | $26.74 | $26.05 | $26.64 | $23.21 | 209,752 |
| 2015-10-08 | $25.80 | $26.04 | $25.62 | $26.02 | $22.67 | 214,492 |
| 2015-10-07 | $25.58 | $25.95 | $25.37 | $25.90 | $22.57 | 107,772 |
| 2015-10-06 | $26.01 | $26.30 | $25.42 | $25.49 | $22.21 | 185,083 |
| 2015-10-05 | $25.65 | $26.08 | $25.40 | $26.08 | $22.73 | 130,121 |
| 2015-10-02 | $26.06 | $26.12 | $25.30 | $25.38 | $22.12 | 129,268 |
| 2015-10-01 | $26.24 | $26.89 | $25.99 | $26.38 | $22.99 | 207,812 |
| 2015-09-30 | $24.97 | $26.47 | $24.80 | $26.28 | $22.90 | 370,178 |
| 2015-09-29 | $25.02 | $25.21 | $24.66 | $24.82 | $21.63 | 249,014 |
| 2015-09-28 | $25.75 | $25.80 | $24.95 | $24.96 | $21.75 | 210,911 |
| 2015-09-25 | $26.61 | $26.61 | $25.85 | $25.87 | $22.54 | 171,635 |
| 2015-09-24 | $26.14 | $26.47 | $26.04 | $26.36 | $22.97 | 127,216 |
| 2015-09-23 | $25.88 | $26.41 | $25.61 | $26.38 | $22.99 | 201,507 |
| 2015-09-22 | $26.08 | $26.13 | $25.67 | $25.79 | $22.47 | 226,651 |
| 2015-09-21 | $26.17 | $26.87 | $26.17 | $26.37 | $22.98 | 226,473 |
| 2015-09-18 | $26.50 | $26.76 | $26.02 | $26.12 | $22.76 | 236,135 |
| 2015-09-17 | $27.08 | $27.27 | $26.68 | $26.82 | $23.37 | 146,432 |
| 2015-09-16 | $26.95 | $27.06 | $26.70 | $27.01 | $23.54 | 116,715 |
| 2015-09-15 | $26.62 | $27.05 | $26.54 | $26.88 | $23.42 | 197,932 |
| 2015-09-14 | $26.98 | $27.00 | $26.27 | $26.48 | $23.07 | 116,768 |
| 2015-09-11 | $26.78 | $27.05 | $26.70 | $26.97 | $23.50 | 163,199 |
| 2015-09-10 | $26.76 | $27.03 | $26.59 | $26.97 | $23.50 | 147,400 |
| 2015-09-09 | $27.18 | $27.18 | $26.42 | $26.90 | $23.44 | 321,846 |
| 2015-09-08 | $26.96 | $27.20 | $26.67 | $27.02 | $23.45 | 181,542 |
| 2015-09-04 | $26.48 | $27.07 | $26.48 | $26.71 | $23.18 | 126,865 |
Kforce Inc (KFRC) News Headlines
Recent Kforce Inc (KFRC) News
Similar Companies to Kforce Inc (KFRC) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |