Korn Ferry (KFY) Exchange: NYSE
Data as of April 18, 2024
$61.49 ($-1.09) -1.74%
Korn Ferry - Daily Information
Click for more stock information on Korn Ferry.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $62.37 |
| Previous Close | $61.49 |
| High | $62.68 |
| Low | $61.38 |
| Adjusted Open | $62.37 |
| Previous Adjusted Close | $61.49 |
| Adjusted High | $62.68 |
| Adjusted Low | $61.38 |
About Korn Ferry (KFY)
Korn Ferry is an executive search and leadership development consulting firm founded in 1969. Starting out as a boutique search firm, Korn Ferry has gone global with its capabilities, now providing executive talent and recruitment services, organization and leadership consulting, and assessments for its clients. Korn Ferry has grown to be one of the largest human resources firms in the world, with 86 offices in 50 countries, more than 8,000 employees and a network of over 90,000 executive talent sources. The firm has grown rapidly over the years, with a 26% jump in revenues from 2018-2019. Thanks to a focus on technological innovation and digital transformation, Korn Ferry continues to set the pace as global leaders in the executive search and leadership consulting industry.
Invest in Korn Ferry (KFY)
Historical Stock Data for Korn Ferry (KFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $62.37 | $62.68 | $61.38 | $61.49 | $61.49 | 200,873 |
| 2024-04-11 | $62.96 | $63.63 | $62.34 | $62.58 | $62.58 | 243,276 |
| 2024-04-10 | $63.46 | $63.75 | $62.67 | $62.86 | $62.86 | 385,833 |
| 2024-04-09 | $64.30 | $64.81 | $64.00 | $64.46 | $64.46 | 192,354 |
| 2024-04-08 | $63.90 | $64.40 | $63.87 | $64.00 | $64.00 | 174,587 |
| 2024-04-05 | $63.16 | $63.80 | $63.01 | $63.57 | $63.57 | 335,315 |
| 2024-04-04 | $64.89 | $64.89 | $63.14 | $63.23 | $63.23 | 222,754 |
| 2024-04-03 | $63.79 | $64.61 | $63.79 | $64.23 | $64.23 | 221,231 |
| 2024-04-02 | $64.35 | $64.63 | $63.96 | $64.32 | $64.32 | 306,550 |
| 2024-04-01 | $65.66 | $65.66 | $64.53 | $64.75 | $64.75 | 206,742 |
| 2024-03-28 | $65.87 | $66.25 | $65.41 | $65.76 | $65.76 | 345,624 |
| 2024-03-27 | $64.95 | $66.47 | $64.91 | $65.94 | $65.94 | 451,478 |
| 2024-03-26 | $64.30 | $64.81 | $63.88 | $64.42 | $64.42 | 273,567 |
| 2024-03-25 | $64.88 | $65.05 | $64.21 | $64.25 | $63.92 | 204,679 |
| 2024-03-22 | $65.66 | $65.66 | $64.65 | $64.77 | $64.44 | 223,272 |
| 2024-03-21 | $64.66 | $65.79 | $64.51 | $65.40 | $65.07 | 333,748 |
| 2024-03-20 | $63.58 | $64.79 | $62.85 | $64.39 | $64.06 | 295,358 |
| 2024-03-19 | $63.78 | $64.81 | $63.35 | $63.44 | $63.12 | 409,143 |
| 2024-03-18 | $63.72 | $64.31 | $63.08 | $64.16 | $63.83 | 588,972 |
| 2024-03-15 | $62.87 | $63.94 | $62.78 | $63.45 | $63.13 | 3,819,406 |
| 2024-03-14 | $64.14 | $64.41 | $62.55 | $63.19 | $62.87 | 570,262 |
| 2024-03-13 | $64.28 | $65.44 | $64.19 | $64.34 | $64.01 | 411,765 |
| 2024-03-12 | $64.65 | $65.07 | $64.08 | $64.44 | $64.11 | 306,883 |
| 2024-03-11 | $64.87 | $65.39 | $64.35 | $64.82 | $64.49 | 360,959 |
| 2024-03-08 | $65.42 | $66.28 | $64.98 | $65.60 | $65.27 | 469,364 |
| 2024-03-07 | $65.87 | $66.15 | $64.36 | $65.03 | $64.70 | 640,165 |
| 2024-03-06 | $69.69 | $69.69 | $63.32 | $64.87 | $64.54 | 569,866 |
| 2024-03-05 | $65.63 | $65.93 | $63.62 | $64.06 | $63.73 | 381,240 |
| 2024-03-04 | $64.49 | $66.29 | $64.42 | $66.14 | $65.80 | 688,641 |
| 2024-03-01 | $63.54 | $64.09 | $62.83 | $64.08 | $63.75 | 329,592 |
| 2024-02-29 | $62.67 | $63.91 | $62.01 | $63.66 | $63.34 | 509,965 |
| 2024-02-28 | $60.46 | $61.78 | $60.18 | $61.23 | $60.92 | 428,506 |
| 2024-02-27 | $59.74 | $60.72 | $59.67 | $60.65 | $60.34 | 368,277 |
| 2024-02-26 | $59.29 | $59.73 | $59.12 | $59.40 | $59.10 | 189,395 |
| 2024-02-23 | $59.35 | $60.05 | $59.07 | $59.63 | $59.33 | 167,078 |
| 2024-02-22 | $59.12 | $59.38 | $58.67 | $59.30 | $59.00 | 196,755 |
| 2024-02-21 | $58.45 | $59.16 | $58.45 | $59.14 | $58.84 | 189,384 |
| 2024-02-20 | $57.91 | $59.05 | $57.91 | $58.84 | $58.54 | 205,394 |
| 2024-02-16 | $59.60 | $59.77 | $58.75 | $58.76 | $58.76 | 251,368 |
| 2024-02-15 | $59.48 | $60.58 | $59.48 | $60.07 | $60.07 | 336,747 |
| 2024-02-14 | $58.85 | $59.54 | $58.73 | $59.19 | $59.19 | 186,814 |
| 2024-02-13 | $59.41 | $59.74 | $57.80 | $58.17 | $58.17 | 444,690 |
| 2024-02-12 | $59.22 | $61.09 | $59.22 | $60.87 | $60.87 | 377,099 |
| 2024-02-09 | $58.91 | $59.47 | $58.51 | $58.94 | $58.94 | 275,275 |
| 2024-02-08 | $58.58 | $59.13 | $58.45 | $59.00 | $59.00 | 264,551 |
| 2024-02-07 | $58.79 | $58.86 | $58.38 | $58.63 | $58.63 | 267,002 |
| 2024-02-06 | $58.88 | $59.64 | $58.52 | $58.83 | $58.83 | 418,313 |
| 2024-02-05 | $59.02 | $59.22 | $58.61 | $59.01 | $59.01 | 208,852 |
| 2024-02-02 | $58.59 | $59.78 | $58.59 | $59.52 | $59.52 | 221,667 |
| 2024-02-01 | $58.92 | $59.36 | $58.14 | $59.06 | $59.06 | 275,265 |
| 2024-01-31 | $59.06 | $59.66 | $58.64 | $58.67 | $58.67 | 407,979 |
| 2024-01-30 | $58.27 | $59.67 | $58.27 | $59.41 | $59.41 | 273,297 |
| 2024-01-29 | $58.39 | $58.77 | $58.07 | $58.63 | $58.63 | 195,858 |
| 2024-01-26 | $58.71 | $58.82 | $58.29 | $58.61 | $58.61 | 185,727 |
| 2024-01-25 | $58.37 | $58.37 | $57.73 | $58.33 | $58.33 | 278,009 |
| 2024-01-24 | $58.20 | $58.25 | $57.32 | $57.71 | $57.71 | 172,542 |
| 2024-01-23 | $57.88 | $58.12 | $57.38 | $57.56 | $57.56 | 312,803 |
| 2024-01-22 | $56.80 | $57.37 | $56.65 | $57.23 | $57.23 | 251,312 |
| 2024-01-19 | $55.99 | $56.39 | $55.27 | $56.36 | $56.36 | 229,322 |
| 2024-01-18 | $55.62 | $55.87 | $55.26 | $55.87 | $55.87 | 139,608 |
| 2024-01-17 | $55.74 | $56.13 | $55.07 | $55.40 | $55.40 | 229,567 |
| 2024-01-16 | $55.67 | $56.30 | $55.56 | $56.29 | $56.29 | 200,115 |
| 2024-01-12 | $56.80 | $56.80 | $55.87 | $56.13 | $56.13 | 181,440 |
| 2024-01-11 | $55.67 | $56.31 | $55.43 | $56.13 | $56.13 | 355,439 |
| 2024-01-10 | $55.11 | $56.20 | $54.77 | $55.82 | $55.82 | 245,126 |
| 2024-01-09 | $55.50 | $55.88 | $55.01 | $55.38 | $55.38 | 243,235 |
| 2024-01-08 | $55.01 | $56.26 | $54.89 | $56.24 | $56.24 | 297,743 |
| 2024-01-05 | $55.38 | $56.37 | $55.16 | $55.17 | $55.17 | 192,112 |
| 2024-01-04 | $56.81 | $56.81 | $55.35 | $55.79 | $55.79 | 376,456 |
| 2024-01-03 | $57.83 | $57.98 | $56.53 | $56.56 | $56.56 | 575,507 |
| 2024-01-02 | $58.85 | $59.41 | $58.14 | $58.40 | $58.40 | 265,763 |
| 2023-12-29 | $59.23 | $59.67 | $59.07 | $59.35 | $59.35 | 309,098 |
| 2023-12-28 | $58.77 | $59.33 | $58.46 | $59.24 | $59.24 | 230,220 |
| 2023-12-27 | $59.01 | $59.52 | $58.83 | $58.99 | $58.99 | 249,360 |
| 2023-12-26 | $58.95 | $59.30 | $58.41 | $58.89 | $58.89 | 333,169 |
| 2023-12-22 | $59.04 | $59.54 | $58.50 | $58.62 | $58.62 | 188,014 |
| 2023-12-21 | $58.49 | $58.72 | $57.36 | $58.67 | $58.67 | 306,037 |
| 2023-12-20 | $59.11 | $60.22 | $58.14 | $58.17 | $58.17 | 512,992 |
| 2023-12-19 | $58.54 | $59.60 | $58.40 | $59.46 | $59.12 | 353,702 |
| 2023-12-18 | $57.92 | $58.85 | $57.58 | $58.16 | $57.83 | 336,758 |
| 2023-12-15 | $57.52 | $58.10 | $57.15 | $57.82 | $57.82 | 1,155,935 |
| 2023-12-14 | $56.92 | $57.79 | $55.97 | $57.50 | $57.50 | 561,804 |
| 2023-12-13 | $55.67 | $56.49 | $54.56 | $56.49 | $56.49 | 859,586 |
| 2023-12-12 | $55.85 | $56.11 | $55.30 | $55.92 | $55.92 | 288,673 |
| 2023-12-11 | $54.70 | $56.28 | $54.48 | $55.92 | $55.92 | 402,258 |
| 2023-12-08 | $53.66 | $54.85 | $53.41 | $54.72 | $54.72 | 385,076 |
| 2023-12-07 | $52.95 | $53.92 | $52.06 | $53.89 | $53.89 | 618,210 |
| 2023-12-06 | $53.70 | $55.11 | $51.62 | $51.70 | $51.70 | 729,218 |
| 2023-12-05 | $53.95 | $53.97 | $53.16 | $53.37 | $53.37 | 418,317 |
| 2023-12-04 | $52.76 | $54.31 | $52.73 | $54.30 | $54.30 | 384,081 |
| 2023-12-01 | $51.65 | $52.91 | $51.62 | $52.91 | $52.91 | 293,166 |
| 2023-11-30 | $51.42 | $51.83 | $51.12 | $51.74 | $51.74 | 277,510 |
| 2023-11-29 | $51.33 | $51.80 | $51.14 | $51.25 | $51.25 | 214,073 |
| 2023-11-28 | $51.41 | $51.51 | $50.76 | $50.98 | $50.98 | 246,970 |
| 2023-11-27 | $50.89 | $51.47 | $50.63 | $51.38 | $51.38 | 132,453 |
| 2023-11-24 | $50.67 | $51.27 | $50.67 | $51.04 | $51.04 | 68,701 |
| 2023-11-22 | $51.13 | $51.51 | $50.76 | $50.84 | $50.84 | 98,355 |
| 2023-11-21 | $51.49 | $51.71 | $50.71 | $50.74 | $50.74 | 181,162 |
| 2023-11-20 | $50.64 | $51.56 | $50.54 | $51.51 | $51.51 | 231,036 |
| 2023-11-17 | $50.50 | $50.96 | $50.40 | $50.64 | $50.64 | 237,643 |
| 2023-11-16 | $50.61 | $50.63 | $49.95 | $50.33 | $50.33 | 175,790 |
| 2023-11-15 | $50.64 | $51.41 | $50.47 | $50.68 | $50.68 | 279,722 |
| 2023-11-14 | $48.86 | $50.76 | $48.82 | $50.62 | $50.62 | 255,395 |
| 2023-11-13 | $47.96 | $48.16 | $47.69 | $47.70 | $47.70 | 159,665 |
| 2023-11-10 | $47.66 | $48.47 | $47.44 | $48.18 | $48.18 | 170,414 |
| 2023-11-09 | $47.81 | $48.17 | $47.51 | $47.56 | $47.56 | 232,740 |
| 2023-11-08 | $47.62 | $48.04 | $47.28 | $47.71 | $47.71 | 164,800 |
| 2023-11-07 | $48.38 | $48.40 | $47.64 | $47.65 | $47.65 | 192,565 |
| 2023-11-06 | $47.53 | $48.53 | $47.38 | $48.48 | $48.48 | 240,686 |
| 2023-11-03 | $47.98 | $48.27 | $47.71 | $47.82 | $47.82 | 163,771 |
| 2023-11-02 | $46.17 | $47.03 | $45.84 | $46.99 | $46.99 | 196,580 |
| 2023-11-01 | $45.34 | $45.68 | $45.00 | $45.65 | $45.65 | 357,406 |
| 2023-10-31 | $44.81 | $45.59 | $44.80 | $45.52 | $45.52 | 193,970 |
| 2023-10-30 | $45.45 | $45.75 | $44.66 | $44.81 | $44.81 | 201,334 |
| 2023-10-27 | $45.26 | $45.64 | $44.68 | $44.99 | $44.99 | 214,196 |
| 2023-10-26 | $45.50 | $46.20 | $45.25 | $45.45 | $45.45 | 247,331 |
| 2023-10-25 | $44.62 | $45.54 | $44.52 | $45.21 | $45.21 | 277,417 |
| 2023-10-24 | $45.97 | $46.04 | $44.45 | $45.01 | $45.01 | 304,108 |
| 2023-10-23 | $46.54 | $47.03 | $45.76 | $45.78 | $45.78 | 356,124 |
| 2023-10-20 | $48.16 | $48.30 | $46.63 | $46.78 | $46.78 | 720,355 |
| 2023-10-19 | $47.92 | $48.52 | $47.85 | $48.14 | $48.14 | 274,010 |
| 2023-10-18 | $48.61 | $49.00 | $48.17 | $48.18 | $48.18 | 292,051 |
| 2023-10-17 | $48.37 | $49.42 | $48.37 | $49.05 | $49.05 | 218,490 |
| 2023-10-16 | $49.35 | $49.48 | $48.50 | $48.57 | $48.57 | 238,078 |
| 2023-10-13 | $49.69 | $49.91 | $48.74 | $48.86 | $48.86 | 335,645 |
| 2023-10-12 | $49.90 | $49.90 | $49.17 | $49.52 | $49.52 | 390,000 |
| 2023-10-11 | $49.26 | $50.35 | $49.26 | $49.88 | $49.88 | 294,135 |
| 2023-10-10 | $48.82 | $49.28 | $48.82 | $49.20 | $49.20 | 256,351 |
| 2023-10-09 | $48.19 | $48.97 | $48.17 | $48.73 | $48.73 | 184,335 |
| 2023-10-06 | $47.72 | $48.68 | $47.72 | $48.56 | $48.56 | 352,244 |
| 2023-10-05 | $48.06 | $48.23 | $47.66 | $47.88 | $47.88 | 301,004 |
| 2023-10-04 | $47.60 | $48.16 | $47.39 | $48.12 | $48.12 | 197,414 |
| 2023-10-03 | $47.37 | $47.79 | $47.31 | $47.58 | $47.58 | 238,877 |
| 2023-10-02 | $47.43 | $47.68 | $47.18 | $47.51 | $47.51 | 389,024 |
| 2023-09-29 | $48.00 | $48.17 | $47.40 | $47.44 | $47.44 | 410,399 |
| 2023-09-28 | $47.30 | $48.15 | $47.30 | $47.89 | $47.89 | 378,313 |
| 2023-09-27 | $46.96 | $47.58 | $46.76 | $47.35 | $47.35 | 208,648 |
| 2023-09-26 | $47.09 | $47.55 | $46.56 | $46.59 | $46.59 | 353,319 |
| 2023-09-25 | $46.82 | $47.33 | $46.50 | $47.18 | $47.18 | 273,893 |
| 2023-09-22 | $47.58 | $47.97 | $46.97 | $46.99 | $46.99 | 167,123 |
| 2023-09-21 | $47.97 | $48.16 | $47.55 | $47.59 | $47.59 | 163,845 |
| 2023-09-20 | $48.68 | $49.35 | $48.29 | $48.35 | $48.17 | 221,135 |
| 2023-09-19 | $47.83 | $48.74 | $47.83 | $48.41 | $48.23 | 198,654 |
| 2023-09-18 | $47.22 | $48.10 | $47.15 | $47.82 | $47.64 | 315,802 |
| 2023-09-15 | $47.04 | $47.49 | $46.47 | $47.08 | $47.08 | 1,176,004 |
| 2023-09-14 | $48.37 | $48.88 | $47.69 | $48.01 | $48.01 | 555,601 |
| 2023-09-13 | $47.96 | $48.16 | $47.65 | $48.07 | $48.07 | 208,296 |
| 2023-09-12 | $47.64 | $48.14 | $47.36 | $48.06 | $48.06 | 253,001 |
| 2023-09-11 | $48.76 | $48.95 | $47.88 | $47.91 | $47.91 | 376,662 |
| 2023-09-08 | $48.68 | $49.03 | $48.23 | $48.57 | $48.57 | 257,156 |
| 2023-09-07 | $48.51 | $50.37 | $48.40 | $48.76 | $48.76 | 325,917 |
| 2023-09-06 | $50.60 | $50.83 | $49.66 | $49.87 | $49.87 | 250,099 |
| 2023-09-05 | $51.16 | $51.38 | $49.35 | $50.20 | $50.20 | 318,344 |
| 2023-09-01 | $51.61 | $52.04 | $51.51 | $51.68 | $51.68 | 197,177 |
| 2023-08-31 | $51.74 | $51.97 | $50.89 | $50.98 | $50.98 | 193,173 |
| 2023-08-30 | $51.72 | $52.25 | $51.72 | $51.88 | $51.88 | 160,269 |
| 2023-08-29 | $51.83 | $52.35 | $51.75 | $52.03 | $52.03 | 206,588 |
| 2023-08-28 | $52.16 | $52.76 | $51.92 | $51.99 | $51.99 | 170,173 |
| 2023-08-25 | $52.12 | $52.51 | $51.40 | $52.16 | $52.16 | 173,721 |
| 2023-08-24 | $51.67 | $52.13 | $51.21 | $51.70 | $51.70 | 286,485 |
| 2023-08-23 | $51.16 | $51.75 | $50.76 | $51.74 | $51.74 | 271,733 |
| 2023-08-22 | $51.61 | $51.88 | $50.95 | $50.97 | $50.97 | 213,702 |
| 2023-08-21 | $51.47 | $51.81 | $51.13 | $51.61 | $51.61 | 211,956 |
| 2023-08-18 | $51.18 | $51.91 | $51.18 | $51.59 | $51.59 | 294,012 |
| 2023-08-17 | $51.70 | $51.93 | $51.41 | $51.47 | $51.47 | 302,599 |
| 2023-08-16 | $51.51 | $52.08 | $51.27 | $51.55 | $51.55 | 280,976 |
| 2023-08-15 | $52.16 | $52.55 | $51.58 | $51.73 | $51.73 | 239,444 |
| 2023-08-14 | $52.21 | $52.63 | $52.03 | $52.62 | $52.62 | 291,584 |
| 2023-08-11 | $52.60 | $53.02 | $52.43 | $52.61 | $52.61 | 201,922 |
| 2023-08-10 | $52.98 | $53.22 | $52.37 | $52.68 | $52.68 | 191,494 |
| 2023-08-09 | $52.63 | $52.86 | $51.92 | $52.70 | $52.70 | 218,003 |
| 2023-08-08 | $52.62 | $52.69 | $51.46 | $52.62 | $52.62 | 142,404 |
| 2023-08-07 | $52.36 | $53.11 | $52.21 | $52.90 | $52.90 | 142,802 |
| 2023-08-04 | $53.04 | $53.16 | $52.24 | $52.26 | $52.26 | 201,253 |
| 2023-08-03 | $52.34 | $53.09 | $52.00 | $52.85 | $52.85 | 170,850 |
| 2023-08-02 | $52.19 | $52.69 | $52.02 | $52.59 | $52.59 | 125,563 |
| 2023-08-01 | $52.45 | $52.85 | $51.55 | $52.60 | $52.60 | 211,987 |
| 2023-07-31 | $52.37 | $52.94 | $52.27 | $52.68 | $52.68 | 216,177 |
| 2023-07-28 | $52.39 | $52.62 | $52.00 | $52.21 | $52.21 | 184,052 |
| 2023-07-27 | $52.59 | $52.85 | $51.56 | $51.88 | $51.88 | 214,168 |
| 2023-07-26 | $52.69 | $53.10 | $52.00 | $52.14 | $52.14 | 264,294 |
| 2023-07-25 | $53.32 | $53.67 | $52.94 | $53.08 | $53.08 | 336,854 |
| 2023-07-24 | $53.20 | $54.05 | $53.20 | $53.64 | $53.64 | 174,009 |
| 2023-07-21 | $54.23 | $54.23 | $53.07 | $53.07 | $53.07 | 299,693 |
| 2023-07-20 | $54.51 | $54.51 | $53.71 | $53.96 | $53.96 | 248,491 |
| 2023-07-19 | $54.35 | $54.78 | $53.72 | $54.71 | $54.71 | 267,854 |
| 2023-07-18 | $52.80 | $54.10 | $52.51 | $54.06 | $54.06 | 266,898 |
| 2023-07-17 | $52.76 | $53.44 | $52.68 | $52.83 | $52.83 | 270,859 |
| 2023-07-14 | $52.01 | $52.91 | $51.42 | $52.85 | $52.85 | 313,014 |
| 2023-07-13 | $51.62 | $52.75 | $51.25 | $52.16 | $52.16 | 446,458 |
| 2023-07-12 | $51.39 | $51.92 | $50.77 | $51.50 | $51.50 | 308,758 |
| 2023-07-11 | $50.63 | $50.92 | $50.30 | $50.66 | $50.66 | 327,482 |
| 2023-07-10 | $49.77 | $50.86 | $49.77 | $50.47 | $50.47 | 328,023 |
| 2023-07-07 | $48.75 | $50.01 | $48.75 | $49.92 | $49.92 | 315,432 |
| 2023-07-06 | $48.56 | $49.02 | $48.00 | $48.81 | $48.81 | 161,646 |
| 2023-07-05 | $48.78 | $49.77 | $48.19 | $49.17 | $49.17 | 296,328 |
| 2023-07-03 | $49.24 | $50.08 | $49.07 | $49.33 | $49.33 | 114,226 |
| 2023-06-30 | $49.81 | $50.57 | $49.54 | $49.54 | $49.54 | 317,273 |
| 2023-06-29 | $48.23 | $49.55 | $48.09 | $49.42 | $49.42 | 441,233 |
| 2023-06-28 | $48.36 | $48.73 | $47.84 | $48.25 | $48.25 | 622,514 |
| 2023-06-27 | $50.13 | $50.13 | $48.59 | $48.90 | $48.90 | 537,412 |
| 2023-06-26 | $49.55 | $51.28 | $49.55 | $50.88 | $50.88 | 380,362 |
| 2023-06-23 | $49.42 | $50.45 | $48.90 | $49.70 | $49.70 | 2,130,875 |
| 2023-06-22 | $50.45 | $50.46 | $49.61 | $50.11 | $50.11 | 278,119 |
| 2023-06-21 | $50.27 | $50.61 | $49.91 | $50.43 | $50.43 | 344,928 |
| 2023-06-20 | $50.85 | $51.38 | $50.27 | $50.49 | $50.49 | 318,565 |
| 2023-06-16 | $51.16 | $51.40 | $50.54 | $50.98 | $50.98 | 853,982 |
| 2023-06-15 | $49.87 | $50.71 | $49.71 | $50.62 | $50.62 | 335,520 |
| 2023-06-14 | $51.66 | $52.23 | $49.68 | $49.97 | $49.97 | 381,922 |
| 2023-06-13 | $51.72 | $52.53 | $51.31 | $51.85 | $51.85 | 326,665 |
| 2023-06-12 | $51.12 | $51.82 | $50.84 | $51.55 | $51.55 | 235,482 |
| 2023-06-09 | $51.13 | $51.59 | $50.48 | $51.29 | $51.29 | 292,538 |
| 2023-06-08 | $52.04 | $52.09 | $50.86 | $51.25 | $51.25 | 256,555 |
| 2023-06-07 | $51.37 | $52.52 | $51.27 | $52.15 | $52.15 | 356,637 |
| 2023-06-06 | $48.63 | $51.11 | $48.63 | $50.91 | $50.91 | 258,345 |
| 2023-06-05 | $49.38 | $49.95 | $47.91 | $48.63 | $48.63 | 244,300 |
| 2023-06-02 | $48.42 | $49.95 | $48.42 | $49.90 | $49.90 | 236,432 |
| 2023-06-01 | $47.11 | $48.18 | $46.67 | $47.76 | $47.76 | 204,382 |
| 2023-05-31 | $47.80 | $47.89 | $46.56 | $47.00 | $47.00 | 360,017 |
| 2023-05-30 | $48.57 | $48.62 | $47.58 | $47.79 | $47.79 | 178,819 |
| 2023-05-26 | $47.94 | $48.53 | $47.90 | $48.27 | $48.27 | 155,238 |
| 2023-05-25 | $48.12 | $48.44 | $47.60 | $47.78 | $47.78 | 164,626 |
| 2023-05-24 | $49.39 | $49.39 | $48.33 | $48.48 | $48.48 | 289,210 |
| 2023-05-23 | $49.42 | $50.20 | $49.12 | $49.48 | $49.48 | 275,787 |
| 2023-05-22 | $49.06 | $49.77 | $48.91 | $49.65 | $49.65 | 206,247 |
| 2023-05-19 | $49.50 | $49.50 | $48.37 | $48.94 | $48.94 | 194,213 |
| 2023-05-18 | $48.27 | $49.12 | $48.10 | $48.99 | $48.99 | 241,636 |
| 2023-05-17 | $47.81 | $48.58 | $47.35 | $48.36 | $48.36 | 283,228 |
| 2023-05-16 | $47.80 | $47.94 | $47.30 | $47.45 | $47.45 | 249,719 |
| 2023-05-15 | $47.81 | $48.32 | $47.56 | $47.95 | $47.95 | 292,863 |
| 2023-05-12 | $47.92 | $47.92 | $47.15 | $47.78 | $47.78 | 221,445 |
| 2023-05-11 | $47.34 | $47.68 | $46.87 | $47.64 | $47.64 | 247,278 |
| 2023-05-10 | $48.06 | $48.39 | $47.22 | $47.93 | $47.93 | 171,321 |
| 2023-05-09 | $47.05 | $47.49 | $46.61 | $47.30 | $47.30 | 218,137 |
| 2023-05-08 | $47.67 | $47.98 | $46.61 | $47.24 | $47.24 | 210,387 |
| 2023-05-05 | $46.73 | $47.60 | $46.49 | $47.46 | $47.46 | 258,415 |
| 2023-05-04 | $45.77 | $46.09 | $44.69 | $45.85 | $45.85 | 300,445 |
| 2023-05-03 | $46.52 | $47.02 | $46.17 | $46.29 | $46.29 | 304,022 |
| 2023-05-02 | $47.26 | $47.26 | $45.84 | $46.47 | $46.47 | 327,627 |
| 2023-05-01 | $47.86 | $48.39 | $47.57 | $47.57 | $47.57 | 182,939 |
| 2023-04-28 | $47.55 | $48.38 | $47.55 | $48.02 | $48.02 | 223,925 |
| 2023-04-27 | $46.85 | $47.86 | $46.83 | $47.84 | $47.84 | 361,266 |
| 2023-04-26 | $46.41 | $47.15 | $46.41 | $46.76 | $46.76 | 252,574 |
| 2023-04-25 | $47.97 | $48.04 | $46.72 | $46.93 | $46.93 | 279,034 |
| 2023-04-24 | $48.92 | $49.24 | $48.22 | $48.40 | $48.40 | 147,308 |
| 2023-04-21 | $49.69 | $49.72 | $48.97 | $49.09 | $49.09 | 172,644 |
| 2023-04-20 | $49.48 | $49.83 | $48.84 | $49.61 | $49.61 | 290,136 |
| 2023-04-19 | $50.25 | $50.25 | $49.65 | $49.94 | $49.94 | 233,796 |
| 2023-04-18 | $51.38 | $51.38 | $50.10 | $50.39 | $50.39 | 199,691 |
| 2023-04-17 | $51.35 | $51.55 | $50.69 | $51.18 | $51.18 | 161,511 |
| 2023-04-14 | $51.43 | $51.63 | $50.68 | $51.18 | $51.18 | 211,698 |
| 2023-04-13 | $51.07 | $51.61 | $50.57 | $51.39 | $51.39 | 181,203 |
| 2023-04-12 | $50.91 | $51.11 | $50.52 | $50.88 | $50.88 | 190,019 |
| 2023-04-11 | $50.29 | $50.81 | $50.14 | $50.48 | $50.48 | 192,360 |
| 2023-04-10 | $49.32 | $50.20 | $49.32 | $50.15 | $50.15 | 416,210 |
| 2023-04-06 | $49.95 | $50.05 | $49.28 | $49.63 | $49.63 | 225,907 |
| 2023-04-05 | $50.04 | $50.04 | $49.36 | $49.87 | $49.87 | 306,437 |
| 2023-04-04 | $51.72 | $51.91 | $50.14 | $50.30 | $50.30 | 222,931 |
| 2023-04-03 | $51.49 | $51.74 | $51.15 | $51.55 | $51.55 | 293,531 |
| 2023-03-31 | $51.49 | $51.78 | $51.09 | $51.74 | $51.74 | 279,172 |
| 2023-03-30 | $51.31 | $51.53 | $50.63 | $51.13 | $51.13 | 251,431 |
| 2023-03-29 | $51.32 | $51.63 | $50.81 | $51.00 | $51.00 | 291,293 |
| 2023-03-28 | $50.51 | $51.04 | $50.51 | $50.83 | $50.83 | 178,069 |
| 2023-03-27 | $50.66 | $51.13 | $49.97 | $50.79 | $50.79 | 240,184 |
| 2023-03-24 | $49.14 | $50.32 | $49.11 | $50.21 | $50.21 | 355,353 |
| 2023-03-23 | $49.37 | $49.84 | $49.02 | $49.53 | $49.53 | 532,468 |
| 2023-03-22 | $50.90 | $51.06 | $49.35 | $49.37 | $49.37 | 310,537 |
| 2023-03-21 | $50.96 | $51.31 | $50.45 | $50.75 | $50.75 | 332,301 |
| 2023-03-20 | $50.69 | $51.52 | $50.03 | $50.06 | $50.06 | 387,390 |
| 2023-03-17 | $51.88 | $51.88 | $49.81 | $50.03 | $50.03 | 1,745,709 |
| 2023-03-16 | $50.61 | $52.65 | $50.17 | $52.17 | $52.17 | 352,287 |
| 2023-03-15 | $51.57 | $51.86 | $51.06 | $51.39 | $51.39 | 411,158 |
| 2023-03-14 | $54.04 | $54.39 | $52.23 | $52.83 | $52.83 | 448,625 |
| 2023-03-13 | $53.79 | $53.82 | $51.00 | $52.33 | $52.33 | 532,360 |
| 2023-03-10 | $56.37 | $56.37 | $54.46 | $54.77 | $54.77 | 383,507 |
| 2023-03-09 | $58.43 | $58.82 | $56.52 | $56.58 | $56.58 | 392,003 |
| 2023-03-08 | $58.17 | $59.91 | $57.42 | $58.14 | $58.14 | 531,487 |
| 2023-03-07 | $55.59 | $55.78 | $54.89 | $55.12 | $55.12 | 252,829 |
| 2023-03-06 | $56.05 | $56.33 | $55.10 | $55.41 | $55.41 | 301,132 |
| 2023-03-03 | $56.91 | $57.03 | $56.07 | $56.18 | $56.18 | 267,319 |
| 2023-03-02 | $56.57 | $57.01 | $56.11 | $56.54 | $56.54 | 200,399 |
| 2023-03-01 | $55.82 | $57.06 | $55.58 | $56.90 | $56.90 | 243,414 |
| 2023-02-28 | $55.48 | $56.54 | $55.45 | $55.89 | $55.89 | 501,513 |
| 2023-02-27 | $56.19 | $56.39 | $55.51 | $55.57 | $55.57 | 169,291 |
| 2023-02-24 | $55.71 | $55.73 | $55.05 | $55.67 | $55.67 | 165,991 |
| 2023-02-23 | $56.22 | $56.65 | $55.78 | $56.24 | $56.24 | 157,777 |
| 2023-02-22 | $56.46 | $56.72 | $55.40 | $55.80 | $55.80 | 326,151 |
| 2023-02-21 | $56.67 | $57.09 | $56.36 | $56.63 | $56.63 | 418,732 |
| 2023-02-17 | $56.74 | $57.65 | $56.44 | $57.41 | $57.41 | 186,132 |
| 2023-02-16 | $55.70 | $56.81 | $55.60 | $56.53 | $56.53 | 156,482 |
| 2023-02-15 | $55.56 | $56.92 | $55.56 | $56.77 | $56.77 | 111,078 |
| 2023-02-14 | $55.93 | $56.65 | $55.58 | $55.95 | $55.95 | 252,579 |
| 2023-02-13 | $55.69 | $56.43 | $55.47 | $56.21 | $56.21 | 151,427 |
| 2023-02-10 | $55.51 | $56.24 | $55.24 | $55.75 | $55.75 | 188,568 |
| 2023-02-09 | $57.27 | $57.72 | $55.58 | $55.58 | $55.58 | 167,430 |
| 2023-02-08 | $57.25 | $57.56 | $56.20 | $56.78 | $56.78 | 245,457 |
| 2023-02-07 | $56.42 | $57.79 | $56.14 | $57.67 | $57.67 | 190,667 |
| 2023-02-06 | $56.88 | $57.26 | $56.36 | $57.07 | $57.07 | 192,644 |
| 2023-02-03 | $57.20 | $58.22 | $57.18 | $57.20 | $57.20 | 257,570 |
| 2023-02-02 | $55.88 | $57.87 | $55.78 | $57.70 | $57.70 | 266,194 |
| 2023-02-01 | $53.85 | $55.61 | $53.50 | $55.33 | $55.33 | 372,511 |
| 2023-01-31 | $54.10 | $55.13 | $53.67 | $53.99 | $53.99 | 635,639 |
| 2023-01-30 | $54.35 | $54.96 | $53.78 | $53.88 | $53.88 | 171,580 |
| 2023-01-27 | $54.94 | $55.74 | $54.63 | $54.71 | $54.71 | 169,483 |
| 2023-01-26 | $55.29 | $55.49 | $54.56 | $55.43 | $55.43 | 184,928 |
| 2023-01-25 | $53.85 | $55.13 | $53.35 | $54.87 | $54.87 | 173,654 |
| 2023-01-24 | $54.33 | $55.26 | $54.24 | $54.49 | $54.49 | 139,371 |
| 2023-01-23 | $53.85 | $54.95 | $53.70 | $54.71 | $54.71 | 166,308 |
| 2023-01-20 | $52.85 | $53.75 | $52.65 | $53.74 | $53.74 | 167,948 |
| 2023-01-19 | $52.44 | $53.23 | $52.41 | $52.68 | $52.68 | 206,578 |
| 2023-01-18 | $53.17 | $54.30 | $52.54 | $52.60 | $52.60 | 226,781 |
| 2023-01-17 | $52.93 | $53.59 | $52.85 | $52.87 | $52.87 | 193,166 |
| 2023-01-13 | $53.25 | $53.67 | $53.01 | $53.07 | $53.07 | 200,552 |
| 2023-01-12 | $53.16 | $53.77 | $52.62 | $53.62 | $53.62 | 232,501 |
| 2023-01-11 | $53.05 | $53.17 | $52.36 | $52.87 | $52.87 | 199,424 |
| 2023-01-10 | $51.20 | $53.13 | $51.20 | $52.92 | $52.92 | 262,576 |
| 2023-01-09 | $52.20 | $52.36 | $51.46 | $51.51 | $51.51 | 228,550 |
| 2023-01-06 | $50.48 | $51.87 | $50.27 | $51.87 | $51.87 | 172,139 |
| 2023-01-05 | $50.85 | $50.85 | $49.83 | $49.89 | $49.89 | 315,212 |
| 2023-01-04 | $50.73 | $50.93 | $50.19 | $50.85 | $50.85 | 484,832 |
| 2023-01-03 | $50.85 | $51.48 | $49.82 | $50.18 | $50.18 | 347,372 |
| 2022-12-30 | $50.18 | $51.15 | $49.98 | $50.62 | $50.62 | 329,618 |
| 2022-12-29 | $50.24 | $51.15 | $50.19 | $50.78 | $50.78 | 162,447 |
| 2022-12-28 | $51.27 | $51.50 | $49.96 | $49.97 | $49.97 | 155,732 |
| 2022-12-27 | $51.03 | $51.43 | $50.48 | $51.06 | $51.06 | 176,357 |
| 2022-12-23 | $49.81 | $50.98 | $49.47 | $50.95 | $50.95 | 144,488 |
| 2022-12-22 | $51.20 | $51.20 | $49.56 | $49.84 | $49.84 | 377,805 |
| 2022-12-21 | $50.53 | $51.77 | $50.37 | $51.69 | $51.69 | 365,162 |
| 2022-12-20 | $49.48 | $50.11 | $49.04 | $50.02 | $50.02 | 368,744 |
| 2022-12-19 | $49.68 | $50.16 | $49.35 | $49.54 | $49.39 | 420,293 |
| 2022-12-16 | $48.57 | $49.69 | $48.47 | $49.59 | $49.44 | 1,921,796 |
| 2022-12-15 | $50.60 | $50.72 | $48.70 | $49.13 | $48.98 | 441,363 |
| 2022-12-14 | $51.35 | $52.16 | $50.75 | $51.19 | $51.04 | 426,279 |
| 2022-12-13 | $53.34 | $53.82 | $51.39 | $51.49 | $51.34 | 616,053 |
| 2022-12-12 | $51.27 | $52.29 | $51.16 | $51.61 | $51.46 | 469,268 |
| 2022-12-09 | $50.35 | $51.57 | $50.15 | $51.01 | $51.01 | 383,769 |
| 2022-12-08 | $51.50 | $51.90 | $49.11 | $51.02 | $51.02 | 687,998 |
| 2022-12-07 | $54.59 | $54.68 | $53.95 | $53.95 | $53.95 | 242,777 |
| 2022-12-06 | $55.25 | $55.53 | $54.51 | $54.76 | $54.76 | 197,828 |
| 2022-12-05 | $56.43 | $56.46 | $55.09 | $55.48 | $55.48 | 222,046 |
| 2022-12-02 | $56.17 | $57.08 | $55.87 | $56.77 | $56.77 | 270,046 |
| 2022-12-01 | $57.41 | $58.00 | $56.52 | $56.90 | $56.90 | 253,914 |
| 2022-11-30 | $55.28 | $57.03 | $54.35 | $57.03 | $57.03 | 473,368 |
| 2022-11-29 | $55.23 | $55.63 | $55.00 | $55.36 | $55.36 | 397,534 |
| 2022-11-28 | $55.72 | $56.18 | $54.94 | $55.09 | $55.09 | 453,111 |
| 2022-11-25 | $56.00 | $56.78 | $56.00 | $56.16 | $56.16 | 124,876 |
| 2022-11-23 | $56.72 | $57.20 | $56.39 | $56.60 | $56.60 | 175,083 |
| 2022-11-22 | $57.02 | $57.02 | $56.09 | $56.91 | $56.91 | 176,455 |
| 2022-11-21 | $56.21 | $57.03 | $56.21 | $56.62 | $56.62 | 161,633 |
| 2022-11-18 | $56.46 | $57.43 | $56.09 | $56.42 | $56.42 | 159,700 |
| 2022-11-17 | $55.88 | $56.09 | $55.20 | $55.71 | $55.71 | 216,943 |
| 2022-11-16 | $56.54 | $57.07 | $56.23 | $56.36 | $56.36 | 185,377 |
| 2022-11-15 | $57.04 | $58.25 | $56.73 | $56.89 | $56.89 | 213,204 |
| 2022-11-14 | $56.26 | $57.08 | $56.20 | $56.29 | $56.29 | 165,108 |
| 2022-11-11 | $56.98 | $57.44 | $56.39 | $56.91 | $56.91 | 218,623 |
| 2022-11-10 | $55.19 | $57.08 | $55.19 | $57.03 | $57.03 | 230,048 |
| 2022-11-09 | $53.34 | $54.08 | $52.97 | $53.18 | $53.18 | 231,243 |
| 2022-11-08 | $53.86 | $54.85 | $53.44 | $53.66 | $53.66 | 300,335 |
| 2022-11-07 | $53.79 | $54.22 | $53.31 | $53.77 | $53.77 | 215,346 |
| 2022-11-04 | $54.09 | $54.29 | $52.86 | $53.73 | $53.73 | 182,270 |
| 2022-11-03 | $52.98 | $53.83 | $52.43 | $53.11 | $53.11 | 194,764 |
| 2022-11-02 | $55.80 | $56.04 | $53.38 | $53.48 | $53.48 | 293,621 |
| 2022-11-01 | $56.22 | $56.38 | $55.62 | $55.88 | $55.88 | 206,584 |
| 2022-10-31 | $55.91 | $56.57 | $55.58 | $55.59 | $55.59 | 235,014 |
| 2022-10-28 | $55.13 | $56.69 | $54.81 | $56.43 | $56.43 | 253,693 |
| 2022-10-27 | $54.24 | $55.87 | $54.06 | $54.96 | $54.96 | 415,088 |
| 2022-10-26 | $53.67 | $54.69 | $53.05 | $53.68 | $53.68 | 172,210 |
| 2022-10-25 | $52.64 | $53.57 | $52.48 | $53.44 | $53.44 | 230,701 |
| 2022-10-24 | $52.65 | $53.46 | $52.39 | $53.06 | $53.06 | 204,833 |
| 2022-10-21 | $51.44 | $52.48 | $50.84 | $52.27 | $52.27 | 270,226 |
| 2022-10-20 | $52.42 | $53.08 | $51.45 | $51.67 | $51.67 | 180,107 |
| 2022-10-19 | $52.61 | $53.27 | $51.80 | $52.34 | $52.34 | 181,552 |
| 2022-10-18 | $53.36 | $53.85 | $52.54 | $53.15 | $53.15 | 192,555 |
| 2022-10-17 | $52.00 | $52.71 | $51.79 | $52.45 | $52.45 | 279,535 |
| 2022-10-14 | $52.30 | $52.31 | $51.18 | $51.27 | $51.27 | 318,584 |
| 2022-10-13 | $49.84 | $52.00 | $49.10 | $51.76 | $51.76 | 412,744 |
| 2022-10-12 | $50.71 | $50.92 | $50.23 | $50.58 | $50.58 | 481,737 |
| 2022-10-11 | $50.33 | $51.45 | $49.80 | $50.53 | $50.53 | 347,657 |
| 2022-10-10 | $50.36 | $50.87 | $49.63 | $50.32 | $50.32 | 274,528 |
| 2022-10-07 | $50.40 | $50.64 | $49.21 | $49.98 | $49.98 | 492,811 |
| 2022-10-06 | $50.65 | $51.13 | $50.38 | $50.77 | $50.77 | 306,698 |
| 2022-10-05 | $49.91 | $50.90 | $49.54 | $50.82 | $50.82 | 411,496 |
| 2022-10-04 | $49.55 | $50.81 | $49.55 | $50.75 | $50.75 | 448,829 |
| 2022-10-03 | $47.49 | $49.06 | $46.78 | $48.84 | $48.84 | 453,577 |
| 2022-09-30 | $47.75 | $48.37 | $46.90 | $46.95 | $46.95 | 298,620 |
| 2022-09-29 | $47.56 | $47.77 | $46.59 | $47.66 | $47.66 | 330,655 |
| 2022-09-28 | $47.94 | $48.41 | $47.17 | $48.01 | $48.01 | 399,598 |
| 2022-09-27 | $47.89 | $48.37 | $46.95 | $47.36 | $47.36 | 415,207 |
| 2022-09-26 | $47.29 | $48.37 | $47.29 | $47.33 | $47.33 | 340,204 |
| 2022-09-23 | $47.37 | $47.72 | $46.47 | $47.33 | $47.33 | 426,736 |
| 2022-09-22 | $49.06 | $49.31 | $48.06 | $48.08 | $48.08 | 366,007 |
| 2022-09-21 | $50.12 | $50.60 | $48.69 | $49.15 | $49.00 | 502,345 |
| 2022-09-20 | $48.89 | $50.28 | $48.28 | $49.85 | $49.69 | 565,670 |
| 2022-09-19 | $48.81 | $49.59 | $48.81 | $49.39 | $49.24 | 481,875 |
| 2022-09-16 | $50.15 | $50.15 | $49.01 | $49.28 | $49.28 | 1,015,769 |
| 2022-09-15 | $51.19 | $52.01 | $50.66 | $50.69 | $50.69 | 450,952 |
| 2022-09-14 | $51.88 | $52.75 | $51.45 | $51.56 | $51.56 | 611,226 |
| 2022-09-13 | $51.80 | $52.39 | $51.50 | $51.71 | $51.71 | 441,952 |
| 2022-09-12 | $52.62 | $53.73 | $52.22 | $53.07 | $53.07 | 674,598 |
| 2022-09-09 | $51.91 | $52.93 | $51.90 | $52.04 | $52.04 | 427,432 |
| 2022-09-08 | $52.96 | $53.00 | $51.18 | $51.35 | $51.35 | 678,503 |
| 2022-09-07 | $58.70 | $59.54 | $53.18 | $53.24 | $53.24 | 944,600 |
| 2022-09-06 | $60.42 | $60.42 | $58.95 | $60.23 | $60.23 | 285,995 |
| 2022-09-02 | $60.95 | $61.63 | $59.53 | $59.89 | $59.89 | 270,369 |
| 2022-09-01 | $60.63 | $61.14 | $60.00 | $60.44 | $60.44 | 300,003 |
| 2022-08-31 | $61.38 | $61.98 | $60.85 | $60.92 | $60.92 | 334,956 |
| 2022-08-30 | $62.66 | $62.78 | $61.05 | $61.16 | $61.16 | 225,259 |
| 2022-08-29 | $62.11 | $63.15 | $61.90 | $62.54 | $62.54 | 217,558 |
| 2022-08-26 | $65.80 | $66.01 | $62.61 | $62.71 | $62.71 | 298,285 |
| 2022-08-25 | $64.44 | $65.63 | $64.19 | $65.63 | $65.63 | 141,574 |
| 2022-08-24 | $63.57 | $64.71 | $63.57 | $64.30 | $64.30 | 134,438 |
| 2022-08-23 | $63.77 | $64.63 | $63.52 | $63.86 | $63.86 | 205,241 |
| 2022-08-22 | $65.07 | $65.07 | $63.71 | $64.19 | $64.19 | 173,433 |
| 2022-08-19 | $66.02 | $66.12 | $65.01 | $65.96 | $65.96 | 221,832 |
| 2022-08-18 | $65.97 | $66.47 | $65.60 | $66.31 | $66.31 | 161,627 |
| 2022-08-17 | $66.00 | $66.38 | $65.74 | $65.97 | $65.97 | 258,659 |
| 2022-08-16 | $64.99 | $66.65 | $64.99 | $66.64 | $66.64 | 225,951 |
| 2022-08-15 | $65.11 | $65.79 | $64.37 | $65.55 | $65.55 | 218,592 |
| 2022-08-12 | $64.72 | $65.64 | $64.69 | $65.50 | $65.50 | 231,675 |
| 2022-08-11 | $65.00 | $65.30 | $64.38 | $64.53 | $64.53 | 216,856 |
| 2022-08-10 | $65.65 | $66.10 | $64.63 | $64.70 | $64.70 | 298,140 |
| 2022-08-09 | $64.96 | $64.96 | $63.77 | $64.23 | $64.23 | 196,848 |
| 2022-08-08 | $64.66 | $65.20 | $64.25 | $64.56 | $64.56 | 181,645 |
| 2022-08-05 | $64.02 | $65.25 | $63.94 | $64.67 | $64.67 | 140,758 |
| 2022-08-04 | $65.03 | $65.51 | $64.50 | $64.75 | $64.75 | 183,863 |
| 2022-08-03 | $64.38 | $65.60 | $63.75 | $65.18 | $65.18 | 269,805 |
| 2022-08-02 | $65.21 | $65.47 | $63.88 | $64.13 | $64.13 | 276,359 |
| 2022-08-01 | $65.05 | $66.13 | $64.33 | $65.60 | $65.60 | 259,979 |
| 2022-07-29 | $64.99 | $65.70 | $64.60 | $65.51 | $65.51 | 325,712 |
| 2022-07-28 | $64.06 | $64.81 | $63.57 | $64.78 | $64.78 | 206,338 |
| 2022-07-27 | $62.62 | $64.38 | $62.62 | $64.14 | $64.14 | 254,036 |
| 2022-07-26 | $62.32 | $62.61 | $61.61 | $62.53 | $62.53 | 286,861 |
| 2022-07-25 | $62.75 | $63.20 | $62.08 | $62.59 | $62.59 | 282,851 |
| 2022-07-22 | $63.40 | $63.93 | $61.96 | $62.44 | $62.44 | 293,836 |
| 2022-07-21 | $63.00 | $63.88 | $62.65 | $63.86 | $63.86 | 320,230 |
| 2022-07-20 | $62.45 | $63.34 | $62.14 | $63.05 | $63.05 | 426,312 |
| 2022-07-19 | $61.05 | $62.80 | $60.97 | $62.63 | $62.63 | 365,124 |
| 2022-07-18 | $59.77 | $60.83 | $59.69 | $60.06 | $60.06 | 298,723 |
| 2022-07-15 | $58.94 | $59.15 | $57.85 | $59.13 | $59.13 | 324,638 |
| 2022-07-14 | $57.66 | $58.15 | $56.96 | $57.99 | $57.99 | 171,933 |
| 2022-07-13 | $57.86 | $59.55 | $57.47 | $58.65 | $58.65 | 199,337 |
| 2022-07-12 | $58.84 | $59.93 | $58.31 | $58.62 | $58.62 | 304,827 |
| 2022-07-11 | $60.22 | $60.69 | $59.05 | $59.21 | $59.21 | 205,254 |
| 2022-07-08 | $61.17 | $61.32 | $60.39 | $61.16 | $61.16 | 228,129 |
| 2022-07-07 | $59.06 | $61.42 | $59.06 | $61.17 | $61.17 | 353,530 |
| 2022-07-06 | $58.32 | $58.92 | $57.39 | $58.76 | $58.76 | 330,879 |
| 2022-07-05 | $57.05 | $57.88 | $56.42 | $57.88 | $57.88 | 440,515 |
| 2022-07-01 | $57.57 | $58.55 | $57.23 | $58.41 | $58.26 | 303,015 |
| 2022-06-30 | $56.86 | $58.47 | $56.36 | $58.02 | $57.87 | 284,256 |
| 2022-06-29 | $57.55 | $57.76 | $56.49 | $57.74 | $57.59 | 319,366 |
| 2022-06-28 | $58.46 | $58.68 | $57.14 | $57.26 | $57.11 | 556,169 |
| 2022-06-27 | $57.80 | $58.47 | $56.67 | $58.05 | $57.90 | 325,729 |
| 2022-06-24 | $56.15 | $57.55 | $55.94 | $57.25 | $57.10 | 1,695,653 |
| 2022-06-23 | $56.59 | $56.65 | $55.46 | $55.77 | $55.63 | 430,774 |
| 2022-06-22 | $57.05 | $57.91 | $54.71 | $56.63 | $56.48 | 640,701 |
| 2022-06-21 | $52.73 | $54.23 | $52.07 | $53.84 | $53.70 | 754,962 |
| 2022-06-17 | $52.07 | $52.72 | $51.08 | $51.84 | $51.71 | 727,392 |
| 2022-06-16 | $53.35 | $53.35 | $51.50 | $52.05 | $51.92 | 378,908 |
| 2022-06-15 | $55.63 | $55.85 | $54.39 | $54.63 | $54.49 | 413,870 |
| 2022-06-14 | $53.97 | $54.83 | $53.39 | $54.81 | $54.67 | 433,745 |
| 2022-06-13 | $54.46 | $54.59 | $52.92 | $53.79 | $53.65 | 361,335 |
| 2022-06-10 | $58.76 | $58.89 | $55.72 | $56.12 | $55.97 | 347,271 |
| 2022-06-09 | $61.20 | $61.25 | $59.63 | $59.70 | $59.55 | 255,788 |
| 2022-06-08 | $61.93 | $61.98 | $61.09 | $61.29 | $61.13 | 184,149 |
| 2022-06-07 | $60.94 | $62.58 | $60.89 | $62.49 | $62.33 | 195,421 |
| 2022-06-06 | $61.62 | $62.03 | $60.99 | $61.75 | $61.59 | 214,334 |
| 2022-06-03 | $62.00 | $62.45 | $61.20 | $61.68 | $61.52 | 170,472 |
| 2022-06-02 | $60.65 | $62.49 | $60.62 | $62.48 | $62.32 | 177,735 |
| 2022-06-01 | $61.62 | $61.65 | $59.60 | $60.40 | $60.24 | 190,623 |
| 2022-05-31 | $60.75 | $61.80 | $59.92 | $61.46 | $61.30 | 272,868 |
| 2022-05-27 | $60.60 | $61.75 | $60.60 | $61.19 | $61.03 | 183,996 |
| 2022-05-26 | $59.90 | $60.36 | $59.48 | $60.02 | $59.86 | 288,071 |
| 2022-05-25 | $58.05 | $59.44 | $57.68 | $59.40 | $59.25 | 273,785 |
| 2022-05-24 | $57.61 | $58.72 | $56.75 | $58.50 | $58.35 | 318,115 |
| 2022-05-23 | $58.34 | $58.77 | $56.79 | $58.01 | $57.86 | 254,421 |
| 2022-05-20 | $58.06 | $58.06 | $55.88 | $57.52 | $57.37 | 241,253 |
| 2022-05-19 | $57.57 | $58.45 | $57.04 | $57.52 | $57.37 | 294,977 |
| 2022-05-18 | $60.04 | $60.66 | $57.31 | $57.96 | $57.81 | 371,568 |
| 2022-05-17 | $60.13 | $61.68 | $59.99 | $61.34 | $61.18 | 235,056 |
| 2022-05-16 | $58.24 | $59.51 | $57.85 | $59.04 | $58.89 | 239,489 |
| 2022-05-13 | $58.46 | $60.48 | $58.38 | $58.63 | $58.48 | 426,754 |
| 2022-05-12 | $58.79 | $59.75 | $56.60 | $57.76 | $57.61 | 425,441 |
| 2022-05-11 | $60.68 | $61.29 | $58.54 | $58.81 | $58.66 | 238,141 |
| 2022-05-10 | $61.53 | $62.51 | $59.57 | $60.62 | $60.46 | 230,866 |
| 2022-05-09 | $60.38 | $61.79 | $60.38 | $60.83 | $60.67 | 221,087 |
| 2022-05-06 | $61.71 | $61.82 | $60.17 | $61.08 | $60.92 | 206,809 |
| 2022-05-05 | $63.80 | $64.37 | $61.22 | $62.00 | $61.84 | 234,140 |
| 2022-05-04 | $63.47 | $65.00 | $62.36 | $64.91 | $64.74 | 228,698 |
| 2022-05-03 | $62.05 | $63.89 | $62.02 | $63.27 | $63.11 | 287,501 |
| 2022-05-02 | $61.74 | $62.57 | $60.71 | $62.12 | $61.96 | 380,284 |
| 2022-04-29 | $62.73 | $63.58 | $61.22 | $61.44 | $61.28 | 207,360 |
| 2022-04-28 | $62.25 | $63.92 | $61.33 | $63.37 | $63.21 | 190,665 |
| 2022-04-27 | $62.13 | $62.77 | $61.17 | $61.47 | $61.31 | 230,570 |
| 2022-04-26 | $64.00 | $64.78 | $61.84 | $61.92 | $61.76 | 269,824 |
| 2022-04-25 | $64.66 | $65.08 | $63.46 | $64.90 | $64.73 | 204,268 |
| 2022-04-22 | $65.95 | $66.30 | $64.61 | $64.82 | $64.65 | 202,070 |
| 2022-04-21 | $67.64 | $67.83 | $66.30 | $66.55 | $66.38 | 174,167 |
| 2022-04-20 | $67.18 | $68.08 | $66.74 | $66.89 | $66.72 | 166,711 |
| 2022-04-19 | $65.39 | $66.98 | $65.37 | $66.52 | $66.35 | 260,138 |
| 2022-04-18 | $65.33 | $66.25 | $64.94 | $65.28 | $65.11 | 176,009 |
| 2022-04-14 | $66.24 | $66.99 | $65.54 | $65.61 | $65.44 | 184,990 |
| 2022-04-13 | $65.42 | $66.46 | $65.42 | $66.14 | $65.97 | 224,643 |
| 2022-04-12 | $65.18 | $66.25 | $64.91 | $65.31 | $65.14 | 301,552 |
| 2022-04-11 | $64.12 | $65.26 | $64.02 | $64.54 | $64.37 | 299,857 |
| 2022-04-08 | $64.83 | $65.94 | $64.52 | $64.63 | $64.46 | 334,585 |
| 2022-04-07 | $64.80 | $65.46 | $64.20 | $64.86 | $64.69 | 450,841 |
| 2022-04-06 | $64.69 | $65.65 | $63.77 | $64.81 | $64.64 | 546,438 |
| 2022-04-05 | $65.80 | $66.21 | $64.75 | $64.88 | $64.71 | 312,549 |
| 2022-04-04 | $66.17 | $66.86 | $65.68 | $66.03 | $65.86 | 450,344 |
| 2022-04-01 | $65.32 | $66.18 | $64.97 | $65.82 | $65.65 | 582,986 |
| 2022-03-31 | $66.16 | $66.86 | $64.85 | $64.94 | $64.77 | 462,102 |
| 2022-03-30 | $67.45 | $67.84 | $66.14 | $66.40 | $66.23 | 420,784 |
| 2022-03-29 | $66.20 | $69.02 | $66.20 | $67.84 | $67.66 | 703,358 |
| 2022-03-28 | $64.00 | $65.06 | $63.84 | $64.84 | $64.67 | 406,192 |
| 2022-03-25 | $64.27 | $64.80 | $63.95 | $64.26 | $64.09 | 314,245 |
| 2022-03-24 | $63.92 | $64.79 | $63.28 | $64.12 | $63.84 | 198,946 |
| 2022-03-23 | $64.33 | $64.34 | $63.35 | $63.70 | $63.42 | 317,484 |
| 2022-03-22 | $65.58 | $66.40 | $64.35 | $64.52 | $64.23 | 350,441 |
| 2022-03-21 | $66.10 | $66.63 | $64.42 | $64.89 | $64.60 | 312,108 |
| 2022-03-18 | $65.20 | $66.72 | $64.83 | $66.61 | $66.31 | 843,029 |
| 2022-03-17 | $64.86 | $65.94 | $64.86 | $65.60 | $65.31 | 280,576 |
| 2022-03-16 | $65.36 | $66.28 | $64.23 | $65.54 | $65.25 | 407,688 |
| 2022-03-15 | $63.26 | $65.14 | $63.26 | $64.79 | $64.50 | 521,112 |
| 2022-03-14 | $61.53 | $62.86 | $61.06 | $62.69 | $62.41 | 743,787 |
| 2022-03-11 | $61.62 | $61.64 | $59.52 | $60.91 | $60.64 | 507,252 |
| 2022-03-10 | $61.75 | $62.70 | $60.60 | $60.96 | $60.69 | 805,715 |
| 2022-03-09 | $64.10 | $65.42 | $62.92 | $63.23 | $62.95 | 503,548 |
| 2022-03-08 | $61.27 | $62.86 | $60.44 | $61.01 | $60.74 | 375,636 |
| 2022-03-07 | $63.76 | $63.79 | $60.89 | $60.98 | $60.71 | 414,598 |
| 2022-03-04 | $64.89 | $64.89 | $63.18 | $63.72 | $63.31 | 525,645 |
| 2022-03-03 | $65.96 | $66.71 | $65.27 | $65.96 | $65.54 | 305,527 |
| 2022-03-02 | $64.25 | $66.11 | $63.92 | $65.79 | $65.37 | 444,294 |
| 2022-03-01 | $65.83 | $66.15 | $62.70 | $63.39 | $62.98 | 583,653 |
| 2022-02-28 | $65.27 | $66.83 | $65.25 | $66.26 | $65.84 | 494,601 |
| 2022-02-25 | $64.92 | $66.81 | $64.57 | $66.53 | $66.10 | 701,640 |
| 2022-02-24 | $63.04 | $64.36 | $62.34 | $64.27 | $63.86 | 411,250 |
| 2022-02-23 | $65.66 | $65.97 | $63.95 | $64.08 | $63.67 | 581,504 |
| 2022-02-22 | $66.22 | $67.05 | $64.10 | $64.66 | $64.25 | 274,495 |
| 2022-02-18 | $65.27 | $66.54 | $65.27 | $66.19 | $65.77 | 489,063 |
| 2022-02-17 | $67.55 | $67.79 | $65.40 | $65.45 | $65.03 | 505,340 |
| 2022-02-16 | $68.69 | $69.30 | $68.12 | $68.21 | $67.77 | 312,825 |
| 2022-02-15 | $67.96 | $69.15 | $67.73 | $68.99 | $68.55 | 288,109 |
| 2022-02-14 | $67.23 | $68.30 | $66.54 | $67.06 | $66.63 | 386,387 |
| 2022-02-11 | $68.38 | $68.75 | $66.74 | $67.14 | $66.71 | 317,182 |
| 2022-02-10 | $67.20 | $69.72 | $67.20 | $68.07 | $67.63 | 329,286 |
| 2022-02-09 | $69.25 | $69.92 | $68.54 | $68.81 | $68.37 | 300,409 |
| 2022-02-08 | $67.16 | $68.72 | $67.04 | $68.32 | $67.88 | 296,177 |
| 2022-02-07 | $67.51 | $68.21 | $66.62 | $67.16 | $66.73 | 434,088 |
| 2022-02-04 | $67.35 | $68.56 | $66.50 | $67.71 | $67.28 | 410,016 |
| 2022-02-03 | $66.74 | $68.45 | $66.74 | $67.92 | $67.49 | 335,903 |
| 2022-02-02 | $68.12 | $68.61 | $67.05 | $67.66 | $67.23 | 326,289 |
| 2022-02-01 | $67.03 | $68.34 | $66.55 | $67.95 | $67.52 | 779,366 |
| 2022-01-31 | $64.22 | $66.55 | $64.19 | $66.38 | $65.96 | 724,793 |
| 2022-01-28 | $64.22 | $64.57 | $62.22 | $64.55 | $64.14 | 661,351 |
| 2022-01-27 | $66.30 | $67.18 | $63.48 | $63.80 | $63.39 | 598,846 |
| 2022-01-26 | $68.62 | $68.91 | $65.18 | $66.12 | $65.70 | 347,224 |
| 2022-01-25 | $68.62 | $68.65 | $66.69 | $67.24 | $66.81 | 434,619 |
| 2022-01-24 | $65.88 | $70.25 | $65.69 | $69.90 | $69.45 | 355,645 |
| 2022-01-21 | $67.77 | $69.67 | $67.31 | $67.58 | $67.15 | 294,798 |
| 2022-01-20 | $70.17 | $70.87 | $67.71 | $67.78 | $67.35 | 202,166 |
| 2022-01-19 | $71.99 | $72.05 | $69.82 | $70.23 | $69.78 | 205,240 |
| 2022-01-18 | $72.48 | $72.53 | $71.03 | $71.82 | $71.36 | 277,807 |
| 2022-01-14 | $72.31 | $74.10 | $72.06 | $73.40 | $72.93 | 173,117 |
| 2022-01-13 | $73.73 | $74.64 | $72.88 | $73.30 | $72.83 | 220,432 |
| 2022-01-12 | $73.78 | $73.94 | $72.13 | $73.14 | $72.67 | 355,135 |
| 2022-01-11 | $71.90 | $73.62 | $70.80 | $73.38 | $72.91 | 278,193 |
| 2022-01-10 | $71.41 | $71.94 | $69.43 | $71.85 | $71.39 | 481,617 |
| 2022-01-07 | $77.17 | $77.17 | $71.79 | $71.86 | $71.40 | 438,534 |
| 2022-01-06 | $75.94 | $77.78 | $75.89 | $77.54 | $77.04 | 314,734 |
| 2022-01-05 | $77.81 | $78.49 | $75.34 | $75.56 | $75.08 | 314,191 |
| 2022-01-04 | $76.97 | $78.27 | $76.32 | $78.07 | $77.57 | 281,347 |
| 2022-01-03 | $75.78 | $77.23 | $75.63 | $76.54 | $76.05 | 329,990 |
| 2021-12-31 | $75.45 | $76.17 | $75.16 | $75.73 | $75.25 | 259,738 |
| 2021-12-30 | $76.98 | $77.56 | $75.63 | $75.67 | $75.19 | 199,244 |
| 2021-12-29 | $76.54 | $77.10 | $75.68 | $77.00 | $76.51 | 124,197 |
| 2021-12-28 | $76.51 | $77.33 | $76.25 | $76.31 | $75.82 | 164,918 |
| 2021-12-27 | $75.70 | $76.94 | $75.40 | $76.88 | $76.39 | 167,539 |
| 2021-12-23 | $74.72 | $75.99 | $74.49 | $75.51 | $75.03 | 360,168 |
| 2021-12-22 | $74.36 | $74.85 | $73.80 | $74.71 | $74.23 | 270,766 |
| 2021-12-21 | $72.34 | $74.90 | $71.97 | $74.36 | $73.88 | 304,766 |
| 2021-12-20 | $72.01 | $72.41 | $69.72 | $71.41 | $70.95 | 539,010 |
| 2021-12-17 | $73.66 | $74.61 | $72.56 | $73.15 | $72.56 | 2,105,315 |
| 2021-12-16 | $77.47 | $77.73 | $74.23 | $74.68 | $74.08 | 567,582 |
| 2021-12-15 | $76.44 | $77.04 | $74.94 | $76.55 | $75.93 | 590,534 |
| 2021-12-14 | $76.02 | $78.15 | $75.76 | $76.40 | $75.78 | 638,800 |
| 2021-12-13 | $77.25 | $77.25 | $75.97 | $76.46 | $75.84 | 453,920 |
| 2021-12-10 | $77.00 | $78.22 | $76.79 | $77.82 | $77.19 | 586,038 |
| 2021-12-09 | $76.71 | $77.30 | $75.18 | $76.17 | $75.56 | 327,805 |
| 2021-12-08 | $77.51 | $78.30 | $75.21 | $75.98 | $75.37 | 535,969 |
| 2021-12-07 | $75.56 | $76.35 | $74.92 | $75.27 | $74.66 | 304,335 |
| 2021-12-06 | $73.03 | $75.00 | $72.06 | $74.74 | $74.14 | 393,986 |
| 2021-12-03 | $73.05 | $73.54 | $70.29 | $71.27 | $70.70 | 317,095 |
| 2021-12-02 | $70.70 | $73.19 | $70.52 | $72.88 | $72.29 | 226,566 |
| 2021-12-01 | $75.33 | $75.53 | $70.56 | $70.67 | $70.10 | 395,608 |
| 2021-11-30 | $74.40 | $75.20 | $72.16 | $72.74 | $72.15 | 343,014 |
| 2021-11-29 | $76.16 | $76.77 | $74.76 | $75.31 | $74.70 | 357,787 |
| 2021-11-26 | $78.14 | $79.36 | $74.44 | $74.89 | $74.29 | 192,823 |
| 2021-11-24 | $80.37 | $82.11 | $80.37 | $81.11 | $80.46 | 161,459 |
| 2021-11-23 | $81.22 | $82.09 | $80.03 | $81.05 | $80.40 | 179,700 |
| 2021-11-22 | $82.49 | $84.05 | $81.26 | $81.55 | $80.89 | 259,906 |
| 2021-11-19 | $81.40 | $83.34 | $81.02 | $82.08 | $81.42 | 194,167 |
| 2021-11-18 | $81.42 | $82.49 | $80.74 | $82.18 | $81.52 | 296,321 |
| 2021-11-17 | $81.70 | $81.92 | $79.63 | $80.36 | $79.71 | 187,484 |
| 2021-11-16 | $80.58 | $82.61 | $80.21 | $81.66 | $81.00 | 163,658 |
| 2021-11-15 | $81.38 | $81.38 | $80.42 | $80.88 | $80.23 | 189,035 |
| 2021-11-12 | $82.32 | $83.45 | $81.26 | $81.27 | $80.61 | 137,826 |
| 2021-11-11 | $81.33 | $82.10 | $80.92 | $81.75 | $81.09 | 190,217 |
| 2021-11-10 | $80.98 | $82.07 | $80.25 | $81.04 | $80.39 | 246,711 |
| 2021-11-09 | $82.10 | $82.47 | $81.14 | $81.49 | $80.83 | 283,037 |
| 2021-11-08 | $84.00 | $84.68 | $82.08 | $82.08 | $81.42 | 279,588 |
| 2021-11-05 | $82.63 | $84.24 | $82.42 | $83.23 | $82.56 | 312,712 |
| 2021-11-04 | $80.68 | $82.06 | $80.11 | $81.87 | $81.21 | 298,312 |
| 2021-11-03 | $79.40 | $80.64 | $78.81 | $79.98 | $79.33 | 270,258 |
| 2021-11-02 | $80.01 | $80.61 | $79.32 | $79.38 | $78.74 | 239,094 |
| 2021-11-01 | $77.71 | $80.04 | $77.21 | $79.91 | $79.27 | 247,114 |
| 2021-10-29 | $76.29 | $77.62 | $75.95 | $77.21 | $76.59 | 233,074 |
| 2021-10-28 | $74.88 | $76.32 | $74.82 | $76.20 | $75.59 | 250,215 |
| 2021-10-27 | $74.78 | $76.12 | $74.08 | $74.27 | $73.67 | 182,536 |
| 2021-10-26 | $75.31 | $76.12 | $74.48 | $75.39 | $74.78 | 269,852 |
| 2021-10-25 | $73.02 | $75.33 | $72.76 | $75.28 | $74.67 | 196,326 |
| 2021-10-22 | $73.53 | $74.27 | $72.98 | $73.06 | $72.47 | 210,413 |
| 2021-10-21 | $74.13 | $74.13 | $72.02 | $72.84 | $72.25 | 309,168 |
| 2021-10-20 | $74.31 | $74.41 | $72.63 | $73.89 | $73.29 | 243,551 |
| 2021-10-19 | $76.05 | $76.12 | $74.51 | $74.65 | $74.05 | 226,950 |
| 2021-10-18 | $74.79 | $76.18 | $74.79 | $76.08 | $75.47 | 169,535 |
| 2021-10-15 | $76.51 | $76.86 | $75.14 | $75.25 | $74.64 | 256,207 |
| 2021-10-14 | $75.18 | $76.41 | $74.88 | $75.17 | $74.56 | 137,118 |
| 2021-10-13 | $75.06 | $75.50 | $74.11 | $74.33 | $73.73 | 212,108 |
| 2021-10-12 | $74.87 | $75.80 | $74.87 | $75.14 | $74.53 | 254,923 |
| 2021-10-11 | $76.45 | $77.01 | $74.64 | $74.64 | $74.04 | 188,082 |
| 2021-10-08 | $77.10 | $77.22 | $75.89 | $76.09 | $75.48 | 261,123 |
| 2021-10-07 | $77.12 | $77.93 | $76.57 | $77.20 | $76.58 | 715,801 |
| 2021-10-06 | $76.72 | $77.30 | $73.93 | $76.46 | $75.84 | 273,220 |
| 2021-10-05 | $75.86 | $77.62 | $75.15 | $77.57 | $76.94 | 382,065 |
| 2021-10-04 | $75.00 | $75.87 | $74.62 | $75.69 | $75.08 | 218,574 |
| 2021-10-01 | $72.58 | $74.92 | $72.37 | $74.85 | $74.25 | 305,031 |
| 2021-09-30 | $74.12 | $74.34 | $72.23 | $72.36 | $71.78 | 326,904 |
| 2021-09-29 | $73.45 | $73.63 | $72.43 | $73.25 | $72.66 | 553,848 |
| 2021-09-28 | $74.94 | $75.30 | $72.87 | $72.94 | $72.35 | 316,365 |
| 2021-09-27 | $74.99 | $76.25 | $74.79 | $75.39 | $74.78 | 285,171 |
| 2021-09-24 | $73.88 | $75.69 | $73.86 | $74.53 | $73.93 | 291,440 |
| 2021-09-23 | $73.30 | $75.39 | $73.29 | $74.60 | $74.00 | 274,845 |
| 2021-09-22 | $71.87 | $73.56 | $71.47 | $73.07 | $72.48 | 187,851 |
| 2021-09-21 | $71.17 | $72.02 | $70.38 | $71.28 | $70.59 | 325,465 |
| 2021-09-20 | $71.10 | $72.32 | $69.18 | $70.70 | $70.01 | 311,976 |
| 2021-09-17 | $73.28 | $73.31 | $72.17 | $72.96 | $72.25 | 673,455 |
| 2021-09-16 | $74.11 | $74.86 | $72.97 | $73.12 | $72.41 | 223,176 |
| 2021-09-15 | $73.44 | $74.79 | $73.18 | $74.32 | $73.60 | 382,025 |
| 2021-09-14 | $73.33 | $74.32 | $72.70 | $73.16 | $72.45 | 270,794 |
| 2021-09-13 | $73.64 | $73.64 | $72.40 | $73.19 | $72.48 | 299,503 |
| 2021-09-10 | $75.54 | $76.00 | $72.66 | $72.90 | $72.19 | 331,523 |
| 2021-09-09 | $74.31 | $76.19 | $72.93 | $75.37 | $74.64 | 553,505 |
| 2021-09-08 | $76.04 | $76.50 | $72.06 | $72.73 | $72.03 | 615,489 |
| 2021-09-07 | $72.08 | $74.75 | $72.03 | $72.97 | $72.26 | 368,872 |
| 2021-09-03 | $71.77 | $72.42 | $71.52 | $71.79 | $71.09 | 185,743 |
| 2021-09-02 | $71.46 | $72.17 | $70.68 | $72.16 | $71.46 | 156,277 |
| 2021-09-01 | $71.03 | $71.39 | $69.52 | $70.92 | $70.23 | 148,295 |
| 2021-08-31 | $71.04 | $71.58 | $70.12 | $70.69 | $70.00 | 173,967 |
| 2021-08-30 | $71.85 | $71.89 | $70.93 | $71.30 | $70.61 | 121,749 |
| 2021-08-27 | $69.27 | $71.86 | $69.27 | $71.60 | $70.91 | 248,010 |
| 2021-08-26 | $69.76 | $70.43 | $69.32 | $69.34 | $68.67 | 125,240 |
| 2021-08-25 | $68.96 | $70.31 | $68.96 | $69.59 | $68.92 | 100,614 |
| 2021-08-24 | $69.08 | $69.85 | $68.53 | $68.88 | $68.21 | 129,147 |
| 2021-08-23 | $67.64 | $69.55 | $67.27 | $69.24 | $68.57 | 150,037 |
| 2021-08-20 | $66.46 | $67.63 | $66.19 | $67.25 | $66.60 | 177,475 |
| 2021-08-19 | $66.27 | $67.10 | $66.15 | $66.46 | $65.82 | 188,013 |
| 2021-08-18 | $67.33 | $68.28 | $67.08 | $67.13 | $66.48 | 138,082 |
| 2021-08-17 | $67.02 | $68.03 | $66.65 | $67.64 | $66.98 | 155,093 |
| 2021-08-16 | $67.38 | $68.85 | $66.90 | $67.95 | $67.29 | 188,197 |
| 2021-08-13 | $68.63 | $68.71 | $67.43 | $67.92 | $67.26 | 168,440 |
| 2021-08-12 | $68.91 | $69.04 | $68.25 | $68.56 | $67.90 | 164,157 |
| 2021-08-11 | $67.65 | $68.79 | $67.03 | $68.64 | $67.97 | 264,971 |
| 2021-08-10 | $66.98 | $67.72 | $66.26 | $67.60 | $66.94 | 143,802 |
| 2021-08-09 | $67.47 | $67.47 | $66.57 | $66.66 | $66.01 | 125,787 |
| 2021-08-06 | $68.58 | $68.94 | $67.52 | $67.83 | $67.17 | 139,924 |
| 2021-08-05 | $66.51 | $68.21 | $66.45 | $67.55 | $66.90 | 151,974 |
| 2021-08-04 | $67.35 | $67.98 | $65.99 | $66.13 | $65.49 | 262,101 |
| 2021-08-03 | $68.18 | $68.51 | $66.11 | $68.38 | $67.72 | 483,495 |
| 2021-08-02 | $68.82 | $70.49 | $67.83 | $67.84 | $67.18 | 308,387 |
| 2021-07-30 | $68.33 | $69.25 | $68.32 | $68.74 | $68.07 | 219,912 |
| 2021-07-29 | $68.60 | $69.52 | $68.10 | $68.88 | $68.21 | 208,684 |
| 2021-07-28 | $67.71 | $68.74 | $66.54 | $68.09 | $67.43 | 267,391 |
| 2021-07-27 | $66.24 | $67.10 | $66.12 | $67.01 | $66.36 | 281,065 |
| 2021-07-26 | $66.37 | $66.95 | $66.24 | $66.81 | $66.16 | 194,810 |
| 2021-07-23 | $66.15 | $66.25 | $65.35 | $66.09 | $65.45 | 196,139 |
| 2021-07-22 | $66.13 | $66.71 | $65.04 | $65.31 | $64.68 | 179,956 |
| 2021-07-21 | $67.22 | $68.21 | $66.53 | $66.75 | $66.10 | 232,008 |
| 2021-07-20 | $64.82 | $66.97 | $64.41 | $66.37 | $65.73 | 314,543 |
| 2021-07-19 | $63.98 | $65.46 | $63.57 | $64.35 | $63.73 | 211,583 |
| 2021-07-16 | $68.07 | $68.42 | $65.76 | $65.90 | $65.26 | 248,881 |
| 2021-07-15 | $67.09 | $68.05 | $66.86 | $67.38 | $66.73 | 191,537 |
| 2021-07-14 | $68.19 | $69.00 | $67.54 | $67.79 | $67.13 | 163,646 |
| 2021-07-13 | $68.41 | $69.13 | $67.80 | $67.86 | $67.20 | 223,773 |
| 2021-07-12 | $68.18 | $69.28 | $67.78 | $69.02 | $68.35 | 191,578 |
| 2021-07-09 | $68.00 | $69.81 | $67.48 | $69.02 | $68.35 | 258,041 |
| 2021-07-08 | $66.26 | $68.40 | $65.24 | $66.93 | $66.28 | 295,379 |
| 2021-07-07 | $66.99 | $68.19 | $66.35 | $67.77 | $67.11 | 449,836 |
| 2021-07-06 | $70.48 | $71.03 | $67.02 | $67.35 | $66.70 | 444,929 |
| 2021-07-02 | $73.33 | $73.33 | $71.02 | $71.07 | $70.38 | 168,994 |
| 2021-07-01 | $73.00 | $73.53 | $72.79 | $73.31 | $72.48 | 159,003 |
| 2021-06-30 | $71.72 | $72.82 | $71.34 | $72.55 | $71.73 | 260,967 |
| 2021-06-29 | $72.38 | $72.86 | $71.69 | $71.92 | $71.10 | 309,463 |
| 2021-06-28 | $73.09 | $73.43 | $71.55 | $72.21 | $71.39 | 371,476 |
| 2021-06-25 | $72.74 | $74.83 | $72.30 | $73.15 | $72.32 | 821,173 |
| 2021-06-24 | $71.53 | $73.00 | $70.77 | $72.73 | $71.90 | 357,706 |
| 2021-06-23 | $71.43 | $71.94 | $69.73 | $70.58 | $69.78 | 474,265 |
| 2021-06-22 | $66.50 | $71.49 | $64.53 | $71.43 | $70.62 | 959,030 |
| 2021-06-21 | $63.69 | $65.51 | $63.40 | $65.12 | $64.38 | 353,105 |
| 2021-06-18 | $64.86 | $65.08 | $62.75 | $62.88 | $62.17 | 410,418 |
| 2021-06-17 | $67.19 | $67.40 | $65.25 | $65.53 | $64.79 | 218,769 |
| 2021-06-16 | $67.55 | $67.84 | $66.55 | $67.54 | $66.77 | 235,681 |
| 2021-06-15 | $67.14 | $67.94 | $66.38 | $67.59 | $66.82 | 196,626 |
| 2021-06-14 | $66.17 | $66.69 | $65.81 | $66.55 | $65.79 | 232,915 |
| 2021-06-11 | $65.86 | $66.70 | $65.47 | $66.00 | $65.25 | 131,353 |
| 2021-06-10 | $66.83 | $66.83 | $65.70 | $65.75 | $65.00 | 158,128 |
| 2021-06-09 | $67.59 | $67.59 | $66.34 | $66.54 | $65.78 | 102,097 |
| 2021-06-08 | $66.63 | $67.70 | $66.08 | $67.57 | $66.80 | 131,040 |
| 2021-06-07 | $66.63 | $66.74 | $65.98 | $66.48 | $65.72 | 114,649 |
| 2021-06-04 | $66.39 | $66.93 | $65.90 | $66.79 | $66.03 | 106,490 |
| 2021-06-03 | $66.08 | $66.67 | $65.16 | $66.26 | $65.51 | 143,579 |
| 2021-06-02 | $67.23 | $67.23 | $65.75 | $66.46 | $65.70 | 195,512 |
| 2021-06-01 | $66.09 | $67.00 | $65.33 | $66.57 | $65.81 | 204,739 |
| 2021-05-28 | $66.27 | $66.51 | $65.08 | $65.41 | $64.67 | 128,015 |
| 2021-05-27 | $65.72 | $66.54 | $65.57 | $66.12 | $65.37 | 167,325 |
| 2021-05-26 | $64.19 | $65.03 | $63.95 | $64.78 | $64.04 | 141,943 |
| 2021-05-25 | $65.67 | $66.03 | $63.69 | $63.75 | $63.03 | 243,848 |
| 2021-05-24 | $64.78 | $65.69 | $64.20 | $65.50 | $64.76 | 128,757 |
| 2021-05-21 | $65.72 | $65.72 | $64.27 | $64.61 | $63.88 | 148,792 |
| 2021-05-20 | $64.87 | $64.87 | $63.83 | $64.82 | $64.08 | 233,348 |
| 2021-05-19 | $65.12 | $65.28 | $64.13 | $65.00 | $64.26 | 251,535 |
| 2021-05-18 | $67.37 | $67.40 | $66.07 | $66.17 | $65.42 | 143,095 |
| 2021-05-17 | $66.41 | $67.67 | $65.41 | $67.49 | $66.72 | 158,471 |
| 2021-05-14 | $66.37 | $67.28 | $66.07 | $67.18 | $66.42 | 148,420 |
| 2021-05-13 | $63.46 | $66.41 | $63.46 | $66.00 | $65.25 | 193,196 |
| 2021-05-12 | $64.49 | $64.49 | $62.86 | $63.37 | $62.65 | 326,051 |
| 2021-05-11 | $64.68 | $65.15 | $64.06 | $64.87 | $64.13 | 183,062 |
| 2021-05-10 | $67.46 | $67.46 | $65.69 | $65.73 | $64.98 | 351,038 |
| 2021-05-07 | $67.77 | $68.30 | $67.19 | $67.32 | $66.56 | 294,125 |
| 2021-05-06 | $68.55 | $68.62 | $67.01 | $68.16 | $67.39 | 208,355 |
| 2021-05-05 | $68.62 | $68.62 | $67.24 | $68.29 | $67.51 | 280,900 |
| 2021-05-04 | $68.30 | $68.51 | $67.44 | $68.37 | $67.59 | 352,753 |
| 2021-05-03 | $68.69 | $68.84 | $67.36 | $68.43 | $67.65 | 329,525 |
| 2021-04-30 | $67.57 | $68.41 | $67.40 | $67.89 | $67.12 | 292,846 |
| 2021-04-29 | $69.00 | $69.36 | $67.70 | $68.41 | $67.63 | 151,164 |
| 2021-04-28 | $68.02 | $68.88 | $67.94 | $68.50 | $67.72 | 157,289 |
| 2021-04-27 | $67.51 | $68.42 | $67.42 | $68.09 | $67.32 | 240,481 |
| 2021-04-26 | $67.61 | $68.27 | $66.92 | $66.92 | $66.16 | 204,873 |
| 2021-04-23 | $65.30 | $67.56 | $65.09 | $67.14 | $66.38 | 227,490 |
| 2021-04-22 | $65.45 | $66.04 | $64.93 | $65.04 | $64.30 | 311,652 |
| 2021-04-21 | $63.18 | $64.78 | $62.61 | $64.73 | $63.99 | 174,139 |
| 2021-04-20 | $64.58 | $64.58 | $62.58 | $63.43 | $62.71 | 280,936 |
| 2021-04-19 | $64.50 | $64.93 | $62.97 | $64.38 | $63.65 | 196,924 |
| 2021-04-16 | $66.00 | $66.32 | $64.90 | $64.97 | $64.23 | 244,916 |
| 2021-04-15 | $65.13 | $65.27 | $64.16 | $65.07 | $64.33 | 117,168 |
| 2021-04-14 | $63.87 | $65.62 | $63.84 | $64.58 | $63.85 | 155,808 |
| 2021-04-13 | $64.50 | $64.63 | $63.38 | $64.02 | $63.29 | 174,689 |
| 2021-04-12 | $65.59 | $65.96 | $64.33 | $64.81 | $64.07 | 226,179 |
| 2021-04-09 | $64.32 | $66.05 | $63.46 | $65.98 | $65.23 | 408,118 |
| 2021-04-08 | $62.56 | $64.61 | $62.35 | $64.35 | $63.62 | 331,272 |
| 2021-04-07 | $63.09 | $63.34 | $62.06 | $62.32 | $61.61 | 223,394 |
| 2021-04-06 | $62.56 | $64.22 | $62.09 | $63.11 | $62.39 | 209,421 |
| 2021-04-05 | $63.71 | $63.82 | $62.57 | $63.05 | $62.33 | 307,238 |
| 2021-04-01 | $62.56 | $63.52 | $62.30 | $63.21 | $62.49 | 200,705 |
| 2021-03-31 | $62.52 | $63.38 | $61.69 | $62.37 | $61.66 | 323,010 |
| 2021-03-30 | $61.26 | $62.25 | $61.04 | $61.96 | $61.26 | 187,353 |
| 2021-03-29 | $61.54 | $63.09 | $60.76 | $60.90 | $60.21 | 352,837 |
| 2021-03-26 | $61.55 | $62.50 | $60.67 | $62.25 | $61.54 | 259,444 |
| 2021-03-25 | $59.88 | $61.42 | $58.93 | $61.01 | $60.32 | 192,704 |
| 2021-03-24 | $61.05 | $62.10 | $60.38 | $60.43 | $59.74 | 270,586 |
| 2021-03-23 | $62.26 | $62.61 | $59.99 | $60.37 | $59.68 | 265,038 |
| 2021-03-22 | $64.30 | $64.52 | $62.14 | $63.02 | $62.30 | 237,120 |
| 2021-03-19 | $65.04 | $65.45 | $62.51 | $64.52 | $63.79 | 1,075,238 |
| 2021-03-18 | $64.26 | $66.30 | $63.55 | $64.10 | $63.37 | 507,203 |
| 2021-03-17 | $63.14 | $64.78 | $62.99 | $64.37 | $63.64 | 542,084 |
| 2021-03-16 | $62.86 | $63.48 | $62.16 | $63.14 | $62.42 | 237,922 |
| 2021-03-15 | $64.06 | $64.14 | $62.79 | $63.57 | $62.85 | 203,600 |
| 2021-03-12 | $64.29 | $65.29 | $63.86 | $64.98 | $64.24 | 264,956 |
| 2021-03-11 | $63.33 | $64.50 | $62.71 | $64.08 | $63.35 | 462,126 |
| 2021-03-10 | $62.88 | $63.95 | $62.88 | $63.33 | $62.61 | 193,264 |
| 2021-03-09 | $63.25 | $63.39 | $62.08 | $62.49 | $61.78 | 226,882 |
| 2021-03-08 | $62.00 | $63.15 | $61.60 | $62.63 | $61.82 | 237,504 |
| 2021-03-05 | $61.05 | $61.45 | $59.46 | $61.37 | $60.58 | 298,998 |
| 2021-03-04 | $61.22 | $61.35 | $59.01 | $59.87 | $59.10 | 363,795 |
| 2021-03-03 | $61.36 | $62.88 | $61.04 | $61.45 | $60.65 | 324,377 |
| 2021-03-02 | $62.80 | $63.16 | $60.60 | $60.64 | $59.86 | 428,273 |
| 2021-03-01 | $62.61 | $63.72 | $62.09 | $63.43 | $62.61 | 357,788 |
| 2021-02-26 | $61.65 | $63.03 | $61.11 | $61.55 | $60.75 | 341,142 |
| 2021-02-25 | $64.48 | $65.31 | $61.74 | $62.00 | $61.20 | 431,380 |
| 2021-02-24 | $63.17 | $64.48 | $62.64 | $63.97 | $63.14 | 445,240 |
| 2021-02-23 | $60.92 | $64.25 | $60.09 | $63.06 | $62.24 | 637,923 |
| 2021-02-22 | $57.00 | $62.09 | $56.60 | $61.56 | $60.76 | 792,436 |
| 2021-02-19 | $55.26 | $57.02 | $55.26 | $56.59 | $55.86 | 322,658 |
| 2021-02-18 | $55.79 | $56.75 | $54.72 | $55.15 | $54.44 | 337,042 |
| 2021-02-17 | $55.31 | $56.67 | $54.83 | $56.18 | $55.45 | 281,773 |
| 2021-02-16 | $56.49 | $56.61 | $54.86 | $55.94 | $55.22 | 275,856 |
| 2021-02-12 | $55.94 | $56.84 | $55.58 | $56.52 | $55.79 | 286,125 |
| 2021-02-11 | $56.08 | $56.33 | $54.34 | $56.03 | $55.30 | 435,451 |
| 2021-02-10 | $55.61 | $56.20 | $55.32 | $55.88 | $55.16 | 391,382 |
| 2021-02-09 | $53.00 | $55.42 | $52.70 | $55.29 | $54.57 | 353,661 |
| 2021-02-08 | $51.84 | $53.72 | $51.37 | $53.55 | $52.86 | 421,482 |
| 2021-02-05 | $50.00 | $51.26 | $49.58 | $51.25 | $50.59 | 280,501 |
| 2021-02-04 | $48.33 | $49.61 | $48.09 | $49.48 | $48.84 | 264,024 |
| 2021-02-03 | $47.89 | $48.49 | $47.70 | $48.35 | $47.72 | 192,510 |
| 2021-02-02 | $48.90 | $48.90 | $47.50 | $48.09 | $47.47 | 265,282 |
| 2021-02-01 | $45.99 | $48.53 | $45.94 | $48.35 | $47.72 | 348,846 |
| 2021-01-29 | $47.35 | $47.70 | $45.60 | $45.60 | $45.01 | 282,195 |
| 2021-01-28 | $48.40 | $48.46 | $46.74 | $47.08 | $46.47 | 308,294 |
| 2021-01-27 | $47.15 | $48.00 | $46.54 | $47.83 | $47.21 | 328,773 |
| 2021-01-26 | $49.08 | $49.08 | $47.83 | $48.14 | $47.52 | 236,873 |
| 2021-01-25 | $47.46 | $49.00 | $46.98 | $48.59 | $47.96 | 425,687 |
| 2021-01-22 | $47.47 | $47.98 | $47.08 | $47.89 | $47.27 | 243,048 |
| 2021-01-21 | $48.85 | $49.32 | $48.16 | $48.18 | $47.56 | 480,914 |
| 2021-01-20 | $46.98 | $48.90 | $46.98 | $48.85 | $48.22 | 508,561 |
| 2021-01-19 | $47.71 | $47.82 | $46.67 | $46.92 | $46.31 | 296,855 |
| 2021-01-15 | $48.36 | $48.66 | $47.05 | $47.19 | $46.58 | 319,598 |
| 2021-01-14 | $48.84 | $49.53 | $48.45 | $49.04 | $48.41 | 266,389 |
| 2021-01-13 | $49.01 | $49.42 | $48.23 | $48.49 | $47.86 | 255,510 |
| 2021-01-12 | $47.98 | $49.31 | $47.79 | $49.21 | $48.57 | 390,753 |
| 2021-01-11 | $45.81 | $47.90 | $45.77 | $47.87 | $47.25 | 360,723 |
| 2021-01-08 | $46.50 | $46.95 | $45.93 | $46.27 | $45.67 | 468,582 |
| 2021-01-07 | $46.00 | $46.46 | $45.71 | $46.46 | $45.86 | 250,126 |
| 2021-01-06 | $44.12 | $46.39 | $43.58 | $46.00 | $45.40 | 629,009 |
| 2021-01-05 | $42.40 | $43.48 | $42.40 | $43.32 | $42.76 | 234,036 |
| 2021-01-04 | $43.66 | $43.88 | $41.97 | $42.43 | $41.88 | 265,047 |
| 2020-12-31 | $43.48 | $43.85 | $43.19 | $43.50 | $42.94 | 294,128 |
| 2020-12-30 | $43.95 | $44.50 | $43.36 | $43.46 | $42.90 | 164,316 |
| 2020-12-29 | $44.89 | $45.16 | $43.30 | $43.80 | $43.23 | 293,085 |
| 2020-12-28 | $44.96 | $45.86 | $44.67 | $44.98 | $44.40 | 334,418 |
| 2020-12-24 | $44.50 | $44.99 | $44.05 | $44.85 | $44.27 | 324,553 |
| 2020-12-23 | $43.80 | $44.47 | $43.49 | $44.37 | $43.80 | 495,101 |
| 2020-12-22 | $42.45 | $43.47 | $42.25 | $43.47 | $42.91 | 414,718 |
| 2020-12-21 | $41.80 | $42.48 | $41.22 | $42.46 | $41.91 | 576,393 |
| 2020-12-18 | $41.21 | $42.99 | $41.21 | $42.80 | $42.25 | 2,133,342 |
| 2020-12-17 | $40.94 | $42.05 | $40.94 | $41.25 | $40.62 | 482,723 |
| 2020-12-16 | $40.56 | $41.23 | $40.38 | $41.22 | $40.59 | 421,321 |
| 2020-12-15 | $40.19 | $40.37 | $39.43 | $40.34 | $39.73 | 434,982 |
| 2020-12-14 | $41.49 | $41.49 | $39.58 | $39.69 | $39.09 | 365,927 |
| 2020-12-11 | $40.51 | $41.34 | $40.51 | $40.91 | $40.29 | 221,817 |
| 2020-12-10 | $41.11 | $41.51 | $40.69 | $41.05 | $40.42 | 190,235 |
| 2020-12-09 | $42.20 | $42.20 | $41.16 | $41.44 | $40.81 | 274,822 |
| 2020-12-08 | $41.40 | $42.16 | $41.40 | $41.84 | $41.20 | 227,283 |
| 2020-12-07 | $42.51 | $42.53 | $41.79 | $42.00 | $41.36 | 274,285 |
| 2020-12-04 | $41.59 | $42.86 | $41.55 | $42.79 | $42.14 | 144,516 |
| 2020-12-03 | $41.05 | $41.90 | $40.94 | $41.32 | $40.69 | 193,924 |
| 2020-12-02 | $41.02 | $41.33 | $40.67 | $41.18 | $40.55 | 262,167 |
| 2020-12-01 | $40.66 | $41.42 | $40.41 | $41.10 | $40.47 | 397,634 |
| 2020-11-30 | $41.39 | $41.39 | $39.95 | $40.04 | $39.43 | 507,320 |
| 2020-11-27 | $42.23 | $42.23 | $41.14 | $41.78 | $41.14 | 220,040 |
| 2020-11-25 | $41.72 | $43.01 | $41.40 | $42.71 | $42.06 | 642,751 |
| 2020-11-24 | $39.59 | $41.33 | $38.90 | $40.97 | $40.35 | 566,843 |
| 2020-11-23 | $40.99 | $41.40 | $38.58 | $38.70 | $38.11 | 745,955 |
| 2020-11-20 | $38.39 | $38.61 | $37.86 | $38.25 | $37.67 | 397,798 |
| 2020-11-19 | $38.52 | $38.90 | $38.16 | $38.69 | $38.10 | 349,584 |
| 2020-11-18 | $39.12 | $39.53 | $38.71 | $38.72 | $38.13 | 377,259 |
| 2020-11-17 | $38.91 | $39.37 | $38.49 | $39.00 | $38.41 | 445,692 |
| 2020-11-16 | $39.32 | $39.87 | $38.70 | $39.47 | $38.87 | 270,524 |
| 2020-11-13 | $36.70 | $38.37 | $36.70 | $38.18 | $37.60 | 244,719 |
| 2020-11-12 | $36.49 | $36.89 | $36.38 | $36.67 | $36.11 | 321,405 |
| 2020-11-11 | $37.56 | $37.58 | $36.78 | $37.16 | $36.59 | 364,511 |
| 2020-11-10 | $36.33 | $37.99 | $35.92 | $37.65 | $37.08 | 404,661 |
| 2020-11-09 | $34.12 | $36.82 | $33.94 | $35.95 | $35.40 | 612,278 |
| 2020-11-06 | $32.19 | $32.23 | $31.38 | $31.39 | $30.91 | 232,824 |
| 2020-11-05 | $31.29 | $32.18 | $31.29 | $31.96 | $31.47 | 198,524 |
| 2020-11-04 | $30.88 | $31.72 | $30.36 | $31.09 | $30.62 | 230,562 |
| 2020-11-03 | $31.28 | $31.66 | $31.15 | $31.48 | $31.00 | 448,942 |
| 2020-11-02 | $30.63 | $31.09 | $30.51 | $30.68 | $30.21 | 318,046 |
| 2020-10-30 | $30.91 | $31.14 | $29.95 | $30.19 | $29.73 | 487,896 |
| 2020-10-29 | $30.33 | $31.58 | $30.26 | $31.07 | $30.60 | 609,982 |
| 2020-10-28 | $30.76 | $30.98 | $30.51 | $30.58 | $30.11 | 234,956 |
| 2020-10-27 | $31.53 | $31.78 | $31.41 | $31.43 | $30.95 | 207,062 |
| 2020-10-26 | $31.91 | $32.01 | $31.35 | $31.73 | $31.25 | 264,844 |
| 2020-10-23 | $32.61 | $32.61 | $32.07 | $32.35 | $31.86 | 239,087 |
| 2020-10-22 | $31.29 | $32.41 | $31.13 | $32.36 | $31.87 | 324,439 |
| 2020-10-21 | $31.08 | $31.55 | $31.02 | $31.18 | $30.70 | 244,220 |
| 2020-10-20 | $31.66 | $31.85 | $30.96 | $31.05 | $30.58 | 216,751 |
| 2020-10-19 | $31.88 | $32.26 | $31.24 | $31.29 | $30.81 | 177,252 |
| 2020-10-16 | $31.45 | $31.77 | $31.24 | $31.71 | $31.23 | 152,267 |
| 2020-10-15 | $30.88 | $31.60 | $30.60 | $31.48 | $31.00 | 164,438 |
| 2020-10-14 | $31.75 | $32.02 | $31.30 | $31.32 | $30.84 | 127,444 |
| 2020-10-13 | $31.83 | $32.22 | $31.64 | $31.64 | $31.16 | 206,281 |
| 2020-10-12 | $31.26 | $32.26 | $31.18 | $32.16 | $31.67 | 194,529 |
| 2020-10-09 | $31.87 | $32.04 | $31.20 | $31.23 | $30.75 | 248,615 |
| 2020-10-08 | $31.99 | $32.06 | $31.43 | $31.60 | $31.12 | 282,151 |
| 2020-10-07 | $30.62 | $31.66 | $30.60 | $31.57 | $31.09 | 473,987 |
| 2020-10-06 | $30.50 | $30.93 | $30.23 | $30.35 | $29.89 | 328,351 |
| 2020-10-05 | $29.75 | $30.37 | $29.75 | $30.26 | $29.80 | 257,531 |
| 2020-10-02 | $28.51 | $29.72 | $28.44 | $29.52 | $29.07 | 234,649 |
| 2020-10-01 | $29.00 | $29.25 | $28.63 | $28.99 | $28.55 | 314,985 |
| 2020-09-30 | $29.28 | $29.67 | $28.68 | $29.00 | $28.56 | 373,512 |
| 2020-09-29 | $29.35 | $29.45 | $28.77 | $29.17 | $28.73 | 260,570 |
| 2020-09-28 | $29.46 | $29.85 | $29.22 | $29.27 | $28.82 | 277,018 |
| 2020-09-25 | $28.49 | $29.20 | $28.36 | $29.18 | $28.74 | 273,645 |
| 2020-09-24 | $28.49 | $29.06 | $27.93 | $28.80 | $28.36 | 332,471 |
| 2020-09-23 | $29.23 | $29.45 | $28.40 | $28.43 | $27.90 | 391,590 |
| 2020-09-22 | $29.01 | $29.29 | $28.83 | $29.22 | $28.68 | 322,153 |
| 2020-09-21 | $28.96 | $29.01 | $28.13 | $29.00 | $28.46 | 775,564 |
| 2020-09-18 | $30.12 | $30.33 | $29.28 | $29.63 | $29.08 | 724,292 |
| 2020-09-17 | $28.77 | $30.14 | $28.60 | $29.92 | $29.36 | 333,132 |
| 2020-09-16 | $29.00 | $29.36 | $28.81 | $29.05 | $28.51 | 432,805 |
| 2020-09-15 | $29.21 | $29.48 | $28.72 | $28.78 | $28.24 | 252,437 |
| 2020-09-14 | $28.82 | $29.07 | $28.71 | $28.74 | $28.20 | 283,436 |
| 2020-09-11 | $28.68 | $29.00 | $28.54 | $28.72 | $28.18 | 316,747 |
| 2020-09-10 | $29.53 | $29.74 | $28.51 | $28.58 | $28.05 | 680,964 |
| 2020-09-09 | $29.45 | $29.74 | $29.13 | $29.46 | $28.91 | 410,186 |
| 2020-09-08 | $29.25 | $29.61 | $28.99 | $29.21 | $28.67 | 530,642 |
| 2020-09-04 | $29.90 | $30.81 | $29.01 | $29.52 | $28.97 | 543,705 |
| 2020-09-03 | $29.11 | $30.21 | $28.20 | $29.71 | $29.16 | 1,002,897 |
| 2020-09-02 | $30.62 | $31.17 | $30.48 | $31.11 | $30.53 | 383,109 |
| 2020-09-01 | $30.31 | $30.72 | $30.18 | $30.49 | $29.92 | 500,730 |
| 2020-08-31 | $30.86 | $31.01 | $30.50 | $30.50 | $29.93 | 349,687 |
| 2020-08-28 | $30.75 | $31.19 | $30.35 | $31.13 | $30.55 | 233,500 |
| 2020-08-27 | $30.47 | $30.79 | $30.37 | $30.59 | $30.02 | 290,272 |
| 2020-08-26 | $30.39 | $30.49 | $30.01 | $30.23 | $29.67 | 239,141 |
| 2020-08-25 | $31.18 | $31.18 | $30.16 | $30.42 | $29.85 | 258,684 |
| 2020-08-24 | $30.53 | $31.01 | $30.42 | $30.80 | $30.23 | 276,964 |
| 2020-08-21 | $30.67 | $30.97 | $30.39 | $30.55 | $29.98 | 278,467 |
| 2020-08-20 | $30.72 | $31.07 | $30.71 | $30.90 | $30.32 | 204,466 |
| 2020-08-19 | $30.92 | $31.26 | $30.82 | $31.12 | $30.54 | 320,799 |
| 2020-08-18 | $30.97 | $31.06 | $30.56 | $30.74 | $30.17 | 213,748 |
| 2020-08-17 | $31.19 | $31.20 | $30.85 | $31.01 | $30.43 | 172,493 |
| 2020-08-14 | $30.34 | $31.47 | $30.29 | $31.19 | $30.61 | 332,321 |
| 2020-08-13 | $30.86 | $31.16 | $30.56 | $30.64 | $30.07 | 356,552 |
| 2020-08-12 | $32.12 | $32.12 | $31.14 | $31.20 | $30.62 | 325,875 |
| 2020-08-11 | $32.16 | $32.55 | $31.60 | $31.68 | $31.09 | 308,544 |
| 2020-08-10 | $30.60 | $31.69 | $30.48 | $31.52 | $30.93 | 375,689 |
| 2020-08-07 | $29.68 | $30.48 | $29.68 | $30.42 | $29.85 | 373,390 |
| 2020-08-06 | $29.67 | $30.05 | $29.53 | $29.92 | $29.36 | 203,478 |
| 2020-08-05 | $29.24 | $29.78 | $28.83 | $29.74 | $29.19 | 313,742 |
| 2020-08-04 | $28.26 | $28.95 | $28.21 | $28.85 | $28.31 | 358,022 |
| 2020-08-03 | $28.17 | $28.75 | $28.00 | $28.47 | $27.94 | 355,666 |
| 2020-07-31 | $28.34 | $28.40 | $27.33 | $28.10 | $27.58 | 271,097 |
| 2020-07-30 | $28.45 | $28.77 | $27.95 | $28.61 | $28.08 | 183,749 |
| 2020-07-29 | $28.63 | $29.04 | $28.49 | $28.91 | $28.37 | 346,871 |
| 2020-07-28 | $28.57 | $29.10 | $28.29 | $28.51 | $27.98 | 292,567 |
| 2020-07-27 | $29.13 | $29.32 | $28.60 | $28.78 | $28.24 | 446,587 |
| 2020-07-24 | $30.21 | $30.41 | $29.26 | $29.28 | $28.73 | 276,839 |
| 2020-07-23 | $30.07 | $30.77 | $29.98 | $30.14 | $29.58 | 590,512 |
| 2020-07-22 | $30.09 | $30.52 | $30.01 | $30.25 | $29.69 | 455,073 |
| 2020-07-21 | $29.75 | $30.78 | $29.75 | $30.45 | $29.88 | 604,975 |
| 2020-07-20 | $29.16 | $29.40 | $28.63 | $29.22 | $28.68 | 340,971 |
| 2020-07-17 | $29.92 | $29.92 | $29.00 | $29.44 | $28.89 | 373,041 |
| 2020-07-16 | $30.04 | $31.13 | $29.37 | $29.83 | $29.27 | 695,627 |
| 2020-07-15 | $29.05 | $29.77 | $29.05 | $29.64 | $29.09 | 255,732 |
| 2020-07-14 | $27.74 | $28.28 | $27.54 | $28.22 | $27.69 | 307,247 |
| 2020-07-13 | $27.24 | $28.62 | $26.71 | $28.10 | $27.48 | 471,437 |
| 2020-07-10 | $26.34 | $27.05 | $26.34 | $26.96 | $26.36 | 248,127 |
| 2020-07-09 | $27.32 | $27.37 | $26.14 | $26.45 | $25.87 | 478,565 |
| 2020-07-08 | $27.56 | $28.03 | $27.09 | $27.47 | $26.86 | 444,276 |
| 2020-07-07 | $29.01 | $29.07 | $27.44 | $27.61 | $27.00 | 502,511 |
| 2020-07-06 | $31.00 | $31.03 | $29.39 | $29.46 | $28.81 | 592,674 |
| 2020-07-02 | $30.82 | $32.00 | $29.99 | $30.17 | $29.50 | 470,165 |
| 2020-07-01 | $30.71 | $31.37 | $30.15 | $30.37 | $29.70 | 501,176 |
| 2020-06-30 | $30.33 | $30.86 | $30.14 | $30.73 | $30.05 | 384,208 |
| 2020-06-29 | $29.93 | $30.71 | $29.69 | $30.70 | $30.02 | 529,166 |
| 2020-06-26 | $29.01 | $29.70 | $28.99 | $29.38 | $28.73 | 1,945,979 |
| 2020-06-25 | $27.78 | $29.32 | $27.66 | $29.29 | $28.64 | 406,697 |
| 2020-06-24 | $28.63 | $28.78 | $27.36 | $27.97 | $27.35 | 534,838 |
| 2020-06-23 | $29.27 | $29.34 | $28.46 | $29.08 | $28.44 | 449,608 |
| 2020-06-22 | $28.01 | $29.04 | $27.54 | $28.81 | $28.17 | 371,083 |
| 2020-06-19 | $29.83 | $29.92 | $28.07 | $28.30 | $27.67 | 810,627 |
| 2020-06-18 | $30.02 | $30.82 | $29.77 | $29.85 | $29.19 | 301,154 |
| 2020-06-17 | $30.72 | $31.03 | $30.19 | $30.51 | $29.84 | 492,372 |
| 2020-06-16 | $31.39 | $31.49 | $30.39 | $30.68 | $30.00 | 456,565 |
| 2020-06-15 | $28.36 | $30.20 | $28.26 | $29.93 | $29.27 | 358,691 |
| 2020-06-12 | $31.69 | $31.69 | $28.81 | $29.52 | $28.87 | 464,017 |
| 2020-06-11 | $30.25 | $31.10 | $30.00 | $30.36 | $29.69 | 561,428 |
| 2020-06-10 | $33.25 | $33.30 | $31.63 | $31.85 | $31.15 | 332,875 |
| 2020-06-09 | $33.06 | $33.99 | $32.69 | $33.49 | $32.75 | 364,561 |
| 2020-06-08 | $34.46 | $34.94 | $33.56 | $33.74 | $32.99 | 285,770 |
| 2020-06-05 | $33.65 | $34.97 | $32.93 | $34.64 | $33.87 | 483,715 |
| 2020-06-04 | $31.80 | $32.28 | $31.47 | $31.97 | $31.26 | 508,524 |
| 2020-06-03 | $31.98 | $32.58 | $31.79 | $32.14 | $31.43 | 255,940 |
| 2020-06-02 | $31.27 | $31.74 | $31.13 | $31.22 | $30.53 | 173,468 |
| 2020-06-01 | $30.47 | $31.43 | $30.45 | $30.77 | $30.09 | 304,130 |
| 2020-05-29 | $30.89 | $30.89 | $30.00 | $30.26 | $29.59 | 406,241 |
| 2020-05-28 | $33.09 | $33.09 | $31.41 | $31.56 | $30.86 | 266,520 |
| 2020-05-27 | $31.75 | $32.44 | $31.19 | $32.42 | $31.70 | 310,920 |
| 2020-05-26 | $30.67 | $31.39 | $30.22 | $30.83 | $30.15 | 278,722 |
| 2020-05-22 | $29.60 | $29.70 | $28.75 | $29.16 | $28.52 | 271,533 |
| 2020-05-21 | $30.40 | $30.40 | $29.35 | $29.44 | $28.79 | 343,654 |
| 2020-05-20 | $28.83 | $29.92 | $28.83 | $29.54 | $28.89 | 299,255 |
| 2020-05-19 | $28.51 | $29.25 | $28.15 | $28.22 | $27.60 | 335,733 |
| 2020-05-18 | $27.10 | $28.97 | $26.88 | $28.83 | $28.19 | 438,137 |
| 2020-05-15 | $25.29 | $26.00 | $25.11 | $25.78 | $25.21 | 316,404 |
| 2020-05-14 | $25.02 | $25.42 | $24.26 | $25.39 | $24.83 | 316,350 |
| 2020-05-13 | $26.33 | $26.55 | $25.08 | $25.60 | $25.03 | 395,964 |
| 2020-05-12 | $27.99 | $28.17 | $26.70 | $26.72 | $26.13 | 310,499 |
| 2020-05-11 | $28.10 | $28.49 | $27.31 | $27.95 | $27.33 | 289,715 |
| 2020-05-08 | $27.80 | $28.74 | $27.50 | $28.69 | $28.06 | 543,566 |
| 2020-05-07 | $27.17 | $27.54 | $26.99 | $27.06 | $26.46 | 175,857 |
| 2020-05-06 | $27.72 | $27.72 | $26.59 | $26.63 | $26.04 | 287,939 |
| 2020-05-05 | $28.51 | $29.14 | $27.69 | $27.71 | $27.10 | 276,493 |
| 2020-05-04 | $27.47 | $28.40 | $27.24 | $27.89 | $27.27 | 238,566 |
| 2020-05-01 | $28.10 | $28.50 | $27.39 | $28.02 | $27.40 | 400,336 |
| 2020-04-30 | $29.07 | $29.47 | $28.28 | $28.83 | $28.19 | 410,744 |
| 2020-04-29 | $29.51 | $30.32 | $29.02 | $29.73 | $29.07 | 546,609 |
| 2020-04-28 | $29.02 | $29.53 | $27.94 | $28.36 | $27.73 | 329,962 |
| 2020-04-27 | $27.05 | $28.53 | $27.05 | $28.04 | $27.42 | 487,216 |
| 2020-04-24 | $27.42 | $27.63 | $26.62 | $26.87 | $26.28 | 269,814 |
| 2020-04-23 | $26.47 | $27.59 | $26.47 | $27.18 | $26.58 | 551,889 |
| 2020-04-22 | $27.24 | $27.24 | $26.22 | $26.39 | $25.81 | 267,388 |
| 2020-04-21 | $25.69 | $26.71 | $25.49 | $26.48 | $25.89 | 348,186 |
| 2020-04-20 | $26.46 | $27.17 | $26.23 | $26.56 | $25.97 | 211,430 |
| 2020-04-17 | $26.45 | $27.49 | $26.45 | $27.12 | $26.52 | 365,146 |
| 2020-04-16 | $25.59 | $26.53 | $24.70 | $25.45 | $24.89 | 410,629 |
| 2020-04-15 | $25.92 | $26.56 | $25.11 | $25.75 | $25.18 | 373,447 |
| 2020-04-14 | $28.21 | $28.41 | $26.73 | $27.07 | $26.47 | 301,984 |
| 2020-04-13 | $28.18 | $28.18 | $26.71 | $27.43 | $26.82 | 351,037 |
| 2020-04-09 | $28.29 | $28.96 | $28.13 | $28.43 | $27.80 | 502,780 |
| 2020-04-08 | $26.27 | $27.42 | $25.59 | $27.37 | $26.76 | 521,960 |
| 2020-04-07 | $26.24 | $26.99 | $25.62 | $25.71 | $25.14 | 335,396 |
| 2020-04-06 | $24.81 | $25.30 | $23.94 | $25.28 | $24.72 | 602,168 |
| 2020-04-03 | $23.98 | $24.31 | $22.57 | $23.33 | $22.81 | 375,314 |
| 2020-04-02 | $23.36 | $24.79 | $23.36 | $24.27 | $23.73 | 230,123 |
| 2020-04-01 | $22.95 | $24.60 | $22.18 | $23.78 | $23.25 | 420,456 |
| 2020-03-31 | $25.31 | $25.53 | $24.05 | $24.32 | $23.78 | 369,152 |
| 2020-03-30 | $25.15 | $25.69 | $24.76 | $25.44 | $24.88 | 434,346 |
| 2020-03-27 | $25.16 | $25.59 | $23.71 | $24.75 | $24.20 | 559,029 |
| 2020-03-26 | $24.56 | $26.72 | $24.42 | $26.49 | $25.90 | 414,043 |
| 2020-03-25 | $24.45 | $25.36 | $23.76 | $24.18 | $23.65 | 528,633 |
| 2020-03-24 | $23.06 | $24.57 | $23.06 | $24.12 | $23.49 | 560,551 |
| 2020-03-23 | $23.78 | $23.94 | $21.45 | $22.06 | $21.48 | 590,298 |
| 2020-03-20 | $25.96 | $26.27 | $23.41 | $23.60 | $22.98 | 907,447 |
| 2020-03-19 | $25.38 | $26.42 | $23.26 | $25.71 | $25.04 | 781,759 |
| 2020-03-18 | $26.14 | $27.45 | $24.04 | $25.62 | $24.95 | 707,035 |
| 2020-03-17 | $26.29 | $28.06 | $25.43 | $28.02 | $27.29 | 893,009 |
| 2020-03-16 | $23.25 | $26.40 | $23.25 | $25.70 | $25.03 | 959,360 |
| 2020-03-13 | $25.01 | $27.29 | $23.82 | $27.29 | $26.58 | 863,841 |
| 2020-03-12 | $25.87 | $25.87 | $23.52 | $23.60 | $22.98 | 868,442 |
| 2020-03-11 | $29.89 | $29.89 | $27.09 | $27.78 | $27.05 | 1,091,624 |
| 2020-03-10 | $30.41 | $32.80 | $30.34 | $31.56 | $30.73 | 1,066,208 |
| 2020-03-09 | $32.10 | $33.10 | $28.86 | $29.41 | $28.64 | 1,421,851 |
| 2020-03-06 | $34.48 | $35.59 | $34.29 | $34.98 | $34.07 | 776,430 |
| 2020-03-05 | $35.91 | $36.30 | $34.88 | $35.84 | $34.90 | 625,236 |
| 2020-03-04 | $35.48 | $36.97 | $35.17 | $36.91 | $35.95 | 436,828 |
| 2020-03-03 | $35.43 | $36.24 | $34.56 | $34.94 | $34.03 | 651,472 |
| 2020-03-02 | $35.11 | $35.79 | $34.25 | $35.62 | $34.69 | 490,889 |
| 2020-02-28 | $34.73 | $35.46 | $34.09 | $34.98 | $34.07 | 610,511 |
| 2020-02-27 | $37.00 | $37.78 | $35.71 | $35.73 | $34.80 | 471,570 |
| 2020-02-26 | $38.52 | $38.69 | $37.50 | $37.58 | $36.60 | 271,095 |
| 2020-02-25 | $40.60 | $40.60 | $38.17 | $38.20 | $37.20 | 388,488 |
| 2020-02-24 | $40.96 | $40.96 | $40.06 | $40.63 | $39.57 | 278,186 |
| 2020-02-21 | $42.04 | $42.36 | $41.63 | $41.96 | $40.86 | 279,314 |
| 2020-02-20 | $41.49 | $42.29 | $41.49 | $42.15 | $41.05 | 255,540 |
| 2020-02-19 | $41.82 | $42.24 | $41.67 | $41.78 | $40.69 | 158,946 |
| 2020-02-18 | $41.54 | $41.81 | $41.29 | $41.72 | $40.63 | 293,792 |
| 2020-02-14 | $42.04 | $42.20 | $41.49 | $41.73 | $40.64 | 153,998 |
| 2020-02-13 | $41.90 | $42.26 | $41.58 | $41.98 | $40.88 | 163,038 |
| 2020-02-12 | $41.35 | $42.40 | $41.21 | $42.22 | $41.12 | 256,635 |
| 2020-02-11 | $41.13 | $41.83 | $40.92 | $41.10 | $40.03 | 176,031 |
| 2020-02-10 | $40.94 | $40.98 | $40.55 | $40.77 | $39.70 | 184,816 |
| 2020-02-07 | $41.73 | $41.81 | $40.92 | $41.20 | $40.12 | 141,634 |
| 2020-02-06 | $42.90 | $42.90 | $41.91 | $41.91 | $40.81 | 203,646 |
| 2020-02-05 | $43.88 | $43.88 | $42.30 | $42.76 | $41.64 | 484,334 |
| 2020-02-04 | $42.82 | $43.02 | $42.07 | $42.11 | $41.01 | 297,861 |
| 2020-02-03 | $41.14 | $42.35 | $41.09 | $42.16 | $41.06 | 609,813 |
| 2020-01-31 | $42.18 | $42.35 | $40.97 | $40.98 | $39.91 | 321,033 |
| 2020-01-30 | $42.19 | $42.62 | $41.37 | $42.31 | $41.20 | 242,683 |
| 2020-01-29 | $42.76 | $43.01 | $42.42 | $42.45 | $41.34 | 382,201 |
| 2020-01-28 | $42.64 | $43.00 | $42.24 | $42.65 | $41.54 | 375,017 |
| 2020-01-27 | $42.22 | $42.52 | $41.69 | $42.30 | $41.19 | 367,662 |
| 2020-01-24 | $43.85 | $43.85 | $42.56 | $42.99 | $41.87 | 329,659 |
| 2020-01-23 | $43.24 | $43.96 | $42.94 | $43.63 | $42.49 | 513,526 |
| 2020-01-22 | $43.39 | $43.99 | $43.36 | $43.50 | $42.36 | 314,463 |
| 2020-01-21 | $43.05 | $43.24 | $42.54 | $43.09 | $41.96 | 475,919 |
| 2020-01-17 | $43.20 | $43.58 | $43.14 | $43.38 | $42.25 | 349,521 |
| 2020-01-16 | $42.80 | $43.22 | $42.52 | $42.99 | $41.87 | 320,501 |
| 2020-01-15 | $42.13 | $42.81 | $42.13 | $42.44 | $41.33 | 258,607 |
| 2020-01-14 | $42.45 | $42.70 | $42.17 | $42.26 | $41.16 | 349,361 |
| 2020-01-13 | $42.28 | $42.43 | $42.02 | $42.30 | $41.19 | 369,354 |
| 2020-01-10 | $42.50 | $42.52 | $42.05 | $42.28 | $41.17 | 212,169 |
| 2020-01-09 | $42.65 | $42.65 | $42.35 | $42.49 | $41.38 | 304,008 |
| 2020-01-08 | $42.34 | $42.61 | $42.14 | $42.36 | $41.25 | 220,360 |
| 2020-01-07 | $42.36 | $42.55 | $42.17 | $42.29 | $41.18 | 240,297 |
| 2020-01-06 | $42.08 | $42.58 | $41.88 | $42.50 | $41.39 | 327,387 |
| 2020-01-03 | $41.86 | $42.71 | $41.82 | $42.52 | $41.41 | 375,325 |
| 2020-01-02 | $42.68 | $42.85 | $42.14 | $42.56 | $41.45 | 430,426 |
| 2019-12-31 | $42.26 | $42.62 | $42.19 | $42.40 | $41.29 | 354,710 |
| 2019-12-30 | $42.04 | $42.51 | $41.70 | $42.39 | $41.28 | 480,552 |
| 2019-12-27 | $42.43 | $42.52 | $41.95 | $41.98 | $40.88 | 200,198 |
| 2019-12-26 | $42.26 | $42.68 | $42.13 | $42.28 | $41.17 | 288,279 |
| 2019-12-24 | $42.44 | $42.67 | $42.23 | $42.34 | $41.23 | 119,066 |
| 2019-12-23 | $42.60 | $42.75 | $41.86 | $42.47 | $41.36 | 292,029 |
| 2019-12-20 | $42.00 | $42.59 | $41.93 | $42.57 | $41.46 | 1,505,909 |
| 2019-12-19 | $41.43 | $42.07 | $41.26 | $41.91 | $40.81 | 324,929 |
| 2019-12-18 | $41.89 | $41.89 | $41.34 | $41.44 | $40.26 | 430,384 |
| 2019-12-17 | $42.01 | $42.07 | $41.38 | $41.91 | $40.72 | 453,391 |
| 2019-12-16 | $41.80 | $42.37 | $41.80 | $41.85 | $40.66 | 711,293 |
| 2019-12-13 | $41.13 | $41.69 | $40.83 | $41.53 | $40.35 | 517,687 |
| 2019-12-12 | $40.07 | $41.42 | $39.96 | $41.25 | $40.08 | 389,164 |
| 2019-12-11 | $39.70 | $40.22 | $39.69 | $40.10 | $38.96 | 346,354 |
| 2019-12-10 | $40.04 | $40.39 | $39.65 | $39.73 | $38.60 | 344,503 |
| 2019-12-09 | $39.52 | $40.44 | $39.21 | $40.10 | $38.96 | 695,462 |
| 2019-12-06 | $39.22 | $39.67 | $37.97 | $39.52 | $38.40 | 1,255,746 |
| 2019-12-05 | $40.00 | $40.29 | $39.91 | $40.21 | $39.07 | 455,378 |
| 2019-12-04 | $39.53 | $40.21 | $39.28 | $39.85 | $38.72 | 393,057 |
| 2019-12-03 | $38.95 | $39.41 | $38.73 | $39.27 | $38.15 | 292,163 |
| 2019-12-02 | $39.52 | $39.73 | $39.14 | $39.42 | $38.30 | 340,622 |
| 2019-11-29 | $39.48 | $39.51 | $39.24 | $39.28 | $38.16 | 98,312 |
| 2019-11-27 | $39.53 | $39.78 | $39.35 | $39.75 | $38.62 | 184,653 |
| 2019-11-26 | $38.28 | $39.54 | $38.25 | $39.51 | $38.39 | 342,457 |
| 2019-11-25 | $37.49 | $38.60 | $37.33 | $38.22 | $37.13 | 513,565 |
| 2019-11-22 | $37.59 | $37.65 | $37.13 | $37.20 | $36.14 | 285,480 |
| 2019-11-21 | $38.53 | $38.53 | $37.46 | $37.48 | $36.41 | 292,001 |
| 2019-11-20 | $38.70 | $39.24 | $38.22 | $38.55 | $37.45 | 343,454 |
| 2019-11-19 | $38.83 | $39.06 | $38.41 | $38.94 | $37.83 | 246,814 |
| 2019-11-18 | $38.12 | $38.67 | $38.10 | $38.65 | $37.55 | 247,789 |
| 2019-11-15 | $38.55 | $38.82 | $38.11 | $38.44 | $37.35 | 225,335 |
| 2019-11-14 | $38.42 | $38.70 | $38.22 | $38.25 | $37.16 | 254,388 |
| 2019-11-13 | $38.49 | $38.98 | $38.10 | $38.57 | $37.47 | 310,077 |
| 2019-11-12 | $38.69 | $39.13 | $38.59 | $38.88 | $37.77 | 304,730 |
| 2019-11-11 | $38.74 | $39.04 | $38.67 | $38.79 | $37.69 | 305,184 |
| 2019-11-08 | $38.91 | $39.16 | $38.66 | $39.05 | $37.94 | 250,243 |
| 2019-11-07 | $39.16 | $39.38 | $38.80 | $38.99 | $37.88 | 353,328 |
| 2019-11-06 | $38.89 | $38.89 | $37.95 | $38.67 | $37.57 | 484,075 |
| 2019-11-05 | $38.59 | $39.35 | $38.26 | $39.07 | $37.96 | 464,108 |
| 2019-11-04 | $37.65 | $38.39 | $37.09 | $38.37 | $37.28 | 399,487 |
| 2019-11-01 | $37.02 | $37.58 | $36.75 | $37.36 | $36.30 | 198,217 |
| 2019-10-31 | $36.82 | $37.27 | $36.30 | $36.69 | $35.65 | 217,499 |
| 2019-10-30 | $37.07 | $37.17 | $36.49 | $37.05 | $36.00 | 272,272 |
| 2019-10-29 | $37.02 | $37.41 | $36.86 | $37.07 | $36.01 | 269,005 |
| 2019-10-28 | $37.28 | $37.64 | $37.21 | $37.33 | $36.27 | 204,771 |
| 2019-10-25 | $36.92 | $37.25 | $36.53 | $37.09 | $36.03 | 165,656 |
| 2019-10-24 | $37.27 | $37.48 | $36.54 | $37.16 | $36.10 | 347,260 |
| 2019-10-23 | $36.39 | $37.03 | $36.39 | $36.87 | $35.82 | 275,589 |
| 2019-10-22 | $36.73 | $36.91 | $36.28 | $36.43 | $35.39 | 252,799 |
| 2019-10-21 | $36.74 | $37.28 | $36.71 | $36.78 | $35.73 | 221,050 |
| 2019-10-18 | $36.15 | $36.84 | $36.02 | $36.36 | $35.33 | 317,434 |
| 2019-10-17 | $36.41 | $36.63 | $36.24 | $36.52 | $35.48 | 269,901 |
| 2019-10-16 | $36.29 | $36.90 | $35.88 | $36.08 | $35.05 | 247,695 |
| 2019-10-15 | $36.14 | $36.63 | $35.94 | $36.48 | $35.44 | 250,063 |
| 2019-10-14 | $35.98 | $36.11 | $35.72 | $35.90 | $34.88 | 213,106 |
| 2019-10-11 | $35.95 | $36.98 | $35.69 | $36.30 | $35.27 | 734,810 |
| 2019-10-10 | $35.43 | $35.57 | $35.03 | $35.20 | $34.20 | 336,842 |
| 2019-10-09 | $36.01 | $36.01 | $35.10 | $35.23 | $34.23 | 281,980 |
| 2019-10-08 | $35.77 | $36.05 | $35.42 | $35.50 | $34.49 | 314,262 |
| 2019-10-07 | $36.04 | $36.56 | $36.00 | $36.12 | $35.09 | 472,108 |
| 2019-10-04 | $35.93 | $36.25 | $35.42 | $36.22 | $35.19 | 259,454 |
| 2019-10-03 | $36.03 | $36.40 | $35.46 | $35.74 | $34.72 | 462,928 |
| 2019-10-02 | $36.08 | $36.57 | $35.79 | $36.35 | $35.32 | 452,363 |
| 2019-10-01 | $38.99 | $39.28 | $36.13 | $36.29 | $35.26 | 927,091 |
| 2019-09-30 | $37.90 | $38.93 | $37.85 | $38.64 | $37.54 | 914,443 |
| 2019-09-27 | $38.85 | $38.88 | $37.46 | $37.62 | $36.55 | 630,079 |
| 2019-09-26 | $39.23 | $39.43 | $38.50 | $38.60 | $37.50 | 508,033 |
| 2019-09-25 | $38.27 | $39.28 | $38.21 | $39.28 | $38.06 | 581,279 |
| 2019-09-24 | $38.17 | $38.81 | $37.82 | $38.22 | $37.04 | 632,111 |
| 2019-09-23 | $37.53 | $38.49 | $37.50 | $38.13 | $36.95 | 611,892 |
| 2019-09-20 | $38.25 | $38.65 | $37.72 | $37.97 | $36.79 | 1,066,981 |
| 2019-09-19 | $38.49 | $39.10 | $38.21 | $38.26 | $37.08 | 712,888 |
| 2019-09-18 | $38.38 | $38.54 | $37.67 | $38.20 | $37.02 | 529,620 |
| 2019-09-17 | $38.86 | $38.86 | $38.15 | $38.49 | $37.30 | 371,556 |
| 2019-09-16 | $37.84 | $39.17 | $37.37 | $38.89 | $37.69 | 601,218 |
| 2019-09-13 | $38.51 | $39.00 | $37.96 | $38.22 | $37.04 | 530,904 |
| 2019-09-12 | $38.19 | $38.55 | $37.28 | $37.98 | $36.80 | 585,520 |
| 2019-09-11 | $37.30 | $38.38 | $36.87 | $38.03 | $36.85 | 505,457 |
| 2019-09-10 | $38.18 | $38.36 | $36.93 | $37.00 | $35.85 | 647,680 |
| 2019-09-09 | $37.08 | $38.53 | $36.85 | $38.21 | $37.03 | 631,044 |
| 2019-09-06 | $35.49 | $37.92 | $34.35 | $36.72 | $35.58 | 1,082,100 |
| 2019-09-05 | $39.51 | $39.78 | $38.79 | $39.36 | $38.14 | 937,173 |
| 2019-09-04 | $38.62 | $38.93 | $38.26 | $38.75 | $37.55 | 493,622 |
| 2019-09-03 | $38.62 | $38.93 | $38.01 | $38.06 | $36.88 | 336,322 |
| 2019-08-30 | $39.02 | $39.48 | $38.64 | $39.08 | $37.87 | 731,068 |
| 2019-08-29 | $38.74 | $39.10 | $38.57 | $38.75 | $37.55 | 307,537 |
| 2019-08-28 | $37.14 | $38.42 | $37.01 | $38.16 | $36.98 | 209,360 |
| 2019-08-27 | $38.00 | $38.10 | $37.32 | $37.37 | $36.21 | 305,118 |
| 2019-08-26 | $37.59 | $37.83 | $36.88 | $37.64 | $36.47 | 485,393 |
| 2019-08-23 | $38.17 | $38.57 | $36.84 | $37.01 | $35.86 | 363,126 |
| 2019-08-22 | $38.94 | $39.34 | $38.24 | $38.50 | $37.31 | 302,421 |
| 2019-08-21 | $39.02 | $39.31 | $38.76 | $38.89 | $37.69 | 214,331 |
| 2019-08-20 | $38.83 | $39.10 | $38.37 | $38.46 | $37.27 | 324,330 |
| 2019-08-19 | $39.26 | $39.48 | $37.55 | $39.01 | $37.80 | 211,191 |
| 2019-08-16 | $38.29 | $39.21 | $38.29 | $38.72 | $37.52 | 380,796 |
| 2019-08-15 | $37.77 | $38.06 | $37.55 | $37.97 | $36.79 | 242,840 |
| 2019-08-14 | $37.99 | $38.40 | $37.39 | $37.71 | $36.54 | 228,189 |
| 2019-08-13 | $38.48 | $39.84 | $38.48 | $38.87 | $37.67 | 196,651 |
| 2019-08-12 | $37.85 | $38.64 | $37.68 | $38.58 | $37.39 | 325,650 |
| 2019-08-09 | $38.98 | $38.98 | $38.19 | $38.21 | $37.03 | 353,824 |
| 2019-08-08 | $38.06 | $39.28 | $37.92 | $39.22 | $38.01 | 409,001 |
| 2019-08-07 | $37.10 | $37.88 | $36.87 | $37.67 | $36.50 | 334,058 |
| 2019-08-06 | $37.56 | $38.05 | $37.24 | $37.76 | $36.59 | 368,811 |
| 2019-08-05 | $37.48 | $37.85 | $36.68 | $37.27 | $36.12 | 308,296 |
| 2019-08-02 | $38.27 | $38.59 | $37.82 | $38.37 | $37.18 | 330,441 |
| 2019-08-01 | $39.31 | $40.20 | $38.51 | $38.65 | $37.45 | 287,485 |
| 2019-07-31 | $39.66 | $40.28 | $39.19 | $39.28 | $38.06 | 368,880 |
| 2019-07-30 | $39.29 | $39.66 | $39.02 | $39.61 | $38.38 | 522,470 |
| 2019-07-29 | $39.70 | $39.84 | $39.38 | $39.55 | $38.33 | 391,759 |
| 2019-07-26 | $39.90 | $40.16 | $39.59 | $39.90 | $38.66 | 303,651 |
| 2019-07-25 | $40.49 | $40.80 | $39.70 | $39.75 | $38.52 | 406,298 |
| 2019-07-24 | $39.58 | $40.70 | $39.58 | $40.68 | $39.42 | 687,459 |
| 2019-07-23 | $39.31 | $39.76 | $39.02 | $39.61 | $38.38 | 563,620 |
| 2019-07-22 | $39.30 | $39.67 | $39.06 | $39.07 | $37.86 | 337,735 |
| 2019-07-19 | $39.71 | $40.49 | $39.21 | $39.24 | $38.02 | 510,478 |
| 2019-07-18 | $38.82 | $39.89 | $38.61 | $39.69 | $38.46 | 462,419 |
| 2019-07-17 | $39.46 | $39.84 | $38.82 | $38.91 | $37.70 | 439,424 |
| 2019-07-16 | $39.53 | $39.94 | $39.28 | $39.46 | $38.24 | 298,477 |
| 2019-07-15 | $39.53 | $39.64 | $39.04 | $39.55 | $38.33 | 304,628 |
| 2019-07-12 | $38.76 | $39.83 | $38.76 | $39.49 | $38.27 | 406,571 |
| 2019-07-11 | $39.23 | $39.30 | $38.41 | $38.62 | $37.42 | 411,434 |
| 2019-07-10 | $39.19 | $39.62 | $39.13 | $39.20 | $37.99 | 318,356 |
| 2019-07-09 | $38.30 | $39.02 | $38.26 | $38.95 | $37.74 | 488,339 |
| 2019-07-08 | $38.87 | $39.13 | $38.53 | $38.55 | $37.36 | 682,207 |
| 2019-07-05 | $39.11 | $39.13 | $38.46 | $39.10 | $37.89 | 608,401 |
| 2019-07-03 | $39.68 | $39.68 | $39.06 | $39.17 | $37.96 | 224,934 |
| 2019-07-02 | $39.35 | $39.80 | $39.11 | $39.54 | $38.32 | 417,239 |
| 2019-07-01 | $40.57 | $41.28 | $39.15 | $39.43 | $38.21 | 557,849 |
| 2019-06-28 | $39.48 | $40.43 | $39.48 | $40.07 | $38.73 | 539,929 |
| 2019-06-27 | $39.29 | $39.55 | $38.81 | $39.45 | $38.13 | 373,668 |
| 2019-06-26 | $38.74 | $39.43 | $38.64 | $39.20 | $37.89 | 423,592 |
| 2019-06-25 | $39.45 | $39.58 | $38.58 | $38.63 | $37.34 | 589,254 |
| 2019-06-24 | $40.05 | $40.66 | $39.14 | $39.28 | $37.97 | 825,289 |
| 2019-06-21 | $44.63 | $44.63 | $37.08 | $40.05 | $38.71 | 3,393,231 |
| 2019-06-20 | $48.10 | $48.81 | $47.17 | $48.52 | $46.90 | 697,586 |
| 2019-06-19 | $46.80 | $47.60 | $46.29 | $47.50 | $45.91 | 422,952 |
| 2019-06-18 | $46.14 | $46.91 | $45.97 | $46.56 | $45.00 | 500,516 |
| 2019-06-17 | $47.25 | $47.25 | $45.62 | $45.70 | $44.17 | 323,995 |
| 2019-06-14 | $47.85 | $47.87 | $47.07 | $47.13 | $45.55 | 223,106 |
| 2019-06-13 | $46.87 | $48.00 | $46.65 | $47.95 | $46.35 | 528,868 |
| 2019-06-12 | $45.47 | $46.78 | $45.05 | $46.62 | $45.06 | 245,900 |
| 2019-06-11 | $45.96 | $46.73 | $45.52 | $45.78 | $44.25 | 295,797 |
| 2019-06-10 | $45.14 | $46.00 | $44.93 | $45.73 | $44.20 | 264,625 |
| 2019-06-07 | $44.58 | $45.31 | $44.45 | $44.87 | $43.37 | 194,736 |
| 2019-06-06 | $44.78 | $45.03 | $43.72 | $44.40 | $42.92 | 379,634 |
| 2019-06-05 | $45.44 | $45.44 | $44.54 | $44.86 | $43.36 | 236,630 |
| 2019-06-04 | $43.65 | $45.40 | $43.59 | $45.33 | $43.81 | 293,744 |
| 2019-06-03 | $43.11 | $43.80 | $42.76 | $43.08 | $41.64 | 399,480 |
| 2019-05-31 | $43.04 | $43.62 | $42.59 | $43.08 | $41.64 | 189,060 |
| 2019-05-30 | $44.11 | $44.59 | $43.45 | $43.78 | $42.32 | 155,792 |
| 2019-05-29 | $43.71 | $43.98 | $43.07 | $43.91 | $42.44 | 213,322 |
| 2019-05-28 | $44.68 | $44.73 | $43.88 | $43.91 | $42.44 | 232,046 |
| 2019-05-24 | $44.59 | $44.94 | $44.28 | $44.73 | $43.24 | 114,612 |
| 2019-05-23 | $45.01 | $45.41 | $43.89 | $44.20 | $42.72 | 337,361 |
| 2019-05-22 | $45.71 | $46.10 | $45.34 | $45.67 | $44.14 | 109,555 |
| 2019-05-21 | $44.93 | $46.15 | $44.80 | $46.03 | $44.49 | 238,776 |
| 2019-05-20 | $44.41 | $45.12 | $44.05 | $44.61 | $43.12 | 156,561 |
| 2019-05-17 | $45.41 | $46.01 | $44.77 | $44.88 | $43.38 | 158,501 |
| 2019-05-16 | $45.66 | $46.41 | $45.66 | $46.01 | $44.47 | 145,328 |
| 2019-05-15 | $45.17 | $45.70 | $44.94 | $45.57 | $44.05 | 129,673 |
| 2019-05-14 | $44.85 | $45.88 | $44.70 | $45.75 | $44.22 | 174,493 |
| 2019-05-13 | $45.01 | $45.44 | $44.51 | $44.76 | $43.26 | 226,490 |
| 2019-05-10 | $45.58 | $46.25 | $44.89 | $46.20 | $44.66 | 174,426 |
| 2019-05-09 | $45.18 | $46.06 | $44.62 | $45.80 | $44.27 | 325,348 |
| 2019-05-08 | $45.78 | $46.31 | $45.60 | $45.71 | $44.18 | 226,345 |
| 2019-05-07 | $46.91 | $47.36 | $45.58 | $46.00 | $44.46 | 271,475 |
| 2019-05-06 | $46.53 | $47.48 | $46.43 | $47.40 | $45.82 | 193,899 |
| 2019-05-03 | $47.03 | $47.68 | $46.68 | $47.62 | $46.03 | 294,440 |
| 2019-05-02 | $46.05 | $47.18 | $46.05 | $46.64 | $45.08 | 121,753 |
| 2019-05-01 | $47.23 | $47.46 | $46.15 | $46.34 | $44.79 | 457,937 |
| 2019-04-30 | $47.75 | $47.97 | $46.58 | $47.02 | $45.45 | 237,998 |
| 2019-04-29 | $47.68 | $48.20 | $47.63 | $47.63 | $46.04 | 285,066 |
| 2019-04-26 | $45.81 | $47.65 | $45.58 | $47.51 | $45.92 | 316,940 |
| 2019-04-25 | $46.72 | $46.74 | $45.25 | $45.82 | $44.29 | 256,712 |
| 2019-04-24 | $46.80 | $47.17 | $46.70 | $46.97 | $45.40 | 260,418 |
| 2019-04-23 | $46.95 | $47.33 | $46.75 | $46.95 | $45.38 | 392,561 |
| 2019-04-22 | $47.15 | $47.54 | $46.62 | $46.81 | $45.25 | 140,881 |
| 2019-04-18 | $47.20 | $47.60 | $47.02 | $47.45 | $45.86 | 146,811 |
| 2019-04-17 | $47.83 | $47.83 | $47.03 | $47.37 | $45.79 | 201,081 |
| 2019-04-16 | $47.79 | $47.79 | $47.39 | $47.49 | $45.90 | 195,398 |
| 2019-04-15 | $47.62 | $48.09 | $47.11 | $47.44 | $45.85 | 131,373 |
| 2019-04-12 | $47.84 | $47.98 | $47.16 | $47.62 | $46.03 | 114,953 |
| 2019-04-11 | $47.27 | $47.68 | $46.99 | $47.52 | $45.93 | 118,075 |
| 2019-04-10 | $46.31 | $47.19 | $46.18 | $47.09 | $45.52 | 187,493 |
| 2019-04-09 | $46.56 | $46.74 | $46.02 | $46.14 | $44.60 | 199,869 |
| 2019-04-08 | $46.96 | $47.15 | $46.69 | $47.06 | $45.49 | 174,371 |
| 2019-04-05 | $47.00 | $47.37 | $46.73 | $47.15 | $45.57 | 253,653 |
| 2019-04-04 | $46.48 | $46.99 | $46.22 | $46.75 | $45.19 | 155,752 |
| 2019-04-03 | $46.25 | $46.75 | $45.88 | $46.50 | $44.95 | 354,270 |
| 2019-04-02 | $45.83 | $46.12 | $45.39 | $45.71 | $44.18 | 244,590 |
| 2019-04-01 | $45.00 | $46.22 | $45.00 | $45.91 | $44.38 | 508,710 |
| 2019-03-29 | $45.21 | $45.53 | $44.68 | $44.78 | $43.28 | 493,538 |
| 2019-03-28 | $44.56 | $45.05 | $44.46 | $44.81 | $43.31 | 143,236 |
| 2019-03-27 | $44.79 | $44.92 | $43.84 | $44.48 | $42.99 | 246,707 |
| 2019-03-26 | $44.58 | $45.47 | $44.44 | $44.87 | $43.37 | 178,488 |
| 2019-03-25 | $44.27 | $45.15 | $43.73 | $44.46 | $42.97 | 304,376 |
| 2019-03-22 | $47.05 | $47.26 | $44.74 | $44.81 | $43.22 | 230,716 |
| 2019-03-21 | $46.08 | $47.76 | $46.08 | $47.49 | $45.80 | 261,291 |
| 2019-03-20 | $47.13 | $47.17 | $46.11 | $46.30 | $44.65 | 217,682 |
| 2019-03-19 | $48.00 | $48.06 | $47.21 | $47.32 | $45.64 | 177,966 |
| 2019-03-18 | $47.12 | $47.70 | $46.63 | $47.69 | $45.99 | 234,307 |
| 2019-03-15 | $46.85 | $47.71 | $46.71 | $46.92 | $45.25 | 653,048 |
| 2019-03-14 | $46.85 | $47.21 | $46.60 | $46.70 | $45.04 | 161,742 |
| 2019-03-13 | $46.94 | $47.25 | $46.50 | $46.85 | $45.18 | 173,863 |
| 2019-03-12 | $46.74 | $46.99 | $46.28 | $46.62 | $44.96 | 252,995 |
| 2019-03-11 | $44.74 | $46.74 | $44.50 | $46.45 | $44.80 | 455,615 |
| 2019-03-08 | $45.00 | $45.18 | $42.54 | $44.72 | $43.13 | 650,875 |
| 2019-03-07 | $46.94 | $47.03 | $46.29 | $46.46 | $44.81 | 486,438 |
| 2019-03-06 | $47.92 | $48.09 | $46.91 | $46.91 | $45.24 | 182,266 |
| 2019-03-05 | $48.11 | $48.22 | $47.62 | $47.89 | $46.19 | 330,535 |
| 2019-03-04 | $49.01 | $49.17 | $47.85 | $47.97 | $46.26 | 183,404 |
| 2019-03-01 | $49.18 | $49.30 | $48.43 | $48.80 | $47.06 | 332,922 |
| 2019-02-28 | $48.79 | $49.54 | $48.56 | $48.79 | $47.05 | 454,308 |
| 2019-02-27 | $48.20 | $48.71 | $47.57 | $48.67 | $46.94 | 329,737 |
| 2019-02-26 | $48.31 | $48.91 | $48.20 | $48.29 | $46.57 | 327,453 |
| 2019-02-25 | $49.00 | $49.07 | $48.29 | $48.37 | $46.65 | 367,348 |
| 2019-02-22 | $48.58 | $48.92 | $48.50 | $48.89 | $47.15 | 129,304 |
| 2019-02-21 | $48.50 | $48.72 | $48.20 | $48.42 | $46.70 | 212,507 |
| 2019-02-20 | $48.80 | $48.80 | $48.42 | $48.68 | $46.95 | 257,267 |
| 2019-02-19 | $48.31 | $49.00 | $48.31 | $48.80 | $47.06 | 259,175 |
| 2019-02-15 | $48.44 | $48.93 | $48.09 | $48.74 | $47.01 | 272,695 |
| 2019-02-14 | $47.78 | $48.50 | $46.98 | $48.00 | $46.29 | 265,045 |
| 2019-02-13 | $47.96 | $48.47 | $47.88 | $48.18 | $46.47 | 324,218 |
| 2019-02-12 | $47.31 | $48.00 | $47.28 | $47.76 | $46.06 | 260,172 |
| 2019-02-11 | $46.50 | $47.19 | $46.40 | $47.17 | $45.49 | 232,642 |
| 2019-02-08 | $45.43 | $46.41 | $45.43 | $46.23 | $44.58 | 247,558 |
| 2019-02-07 | $45.54 | $46.07 | $45.45 | $45.83 | $44.20 | 171,892 |
| 2019-02-06 | $45.95 | $46.32 | $45.87 | $46.06 | $44.42 | 158,542 |
| 2019-02-05 | $46.49 | $46.70 | $45.86 | $46.12 | $44.48 | 225,653 |
| 2019-02-04 | $45.58 | $46.59 | $45.49 | $46.57 | $44.91 | 197,894 |
| 2019-02-01 | $45.77 | $46.14 | $45.28 | $45.52 | $43.90 | 308,835 |
| 2019-01-31 | $45.13 | $45.89 | $45.12 | $45.60 | $43.98 | 431,860 |
| 2019-01-30 | $44.63 | $45.47 | $44.00 | $45.28 | $43.67 | 237,382 |
| 2019-01-29 | $44.44 | $44.59 | $44.03 | $44.12 | $42.55 | 150,745 |
| 2019-01-28 | $44.58 | $44.67 | $43.89 | $44.18 | $42.61 | 267,955 |
| 2019-01-25 | $44.90 | $45.33 | $44.77 | $45.11 | $43.50 | 276,610 |
| 2019-01-24 | $44.32 | $44.91 | $44.12 | $44.36 | $42.78 | 276,977 |
| 2019-01-23 | $44.89 | $45.06 | $43.65 | $44.39 | $42.81 | 305,454 |
| 2019-01-22 | $45.11 | $45.46 | $44.28 | $44.78 | $43.19 | 350,581 |
| 2019-01-18 | $45.43 | $45.79 | $45.08 | $45.61 | $43.99 | 303,477 |
| 2019-01-17 | $43.85 | $45.34 | $43.85 | $45.05 | $43.45 | 369,145 |
| 2019-01-16 | $43.88 | $44.31 | $43.74 | $44.19 | $42.62 | 466,725 |
| 2019-01-15 | $43.20 | $43.78 | $42.82 | $43.62 | $42.07 | 272,762 |
| 2019-01-14 | $43.04 | $43.91 | $43.04 | $43.18 | $41.64 | 299,046 |
| 2019-01-11 | $42.39 | $43.49 | $42.38 | $43.47 | $41.92 | 430,931 |
| 2019-01-10 | $42.60 | $42.89 | $42.37 | $42.86 | $41.33 | 200,175 |
| 2019-01-09 | $43.03 | $43.29 | $42.58 | $42.92 | $41.39 | 499,629 |
| 2019-01-08 | $41.67 | $42.80 | $41.67 | $42.64 | $41.12 | 429,617 |
| 2019-01-07 | $40.37 | $41.47 | $40.30 | $41.03 | $39.57 | 665,249 |
| 2019-01-04 | $39.58 | $40.88 | $39.31 | $40.58 | $39.14 | 561,168 |
| 2019-01-03 | $39.80 | $40.16 | $38.77 | $38.82 | $37.44 | 790,175 |
| 2019-01-02 | $38.95 | $40.21 | $38.64 | $40.04 | $38.61 | 634,071 |
| 2018-12-31 | $39.70 | $39.94 | $39.04 | $39.54 | $38.13 | 500,177 |
| 2018-12-28 | $39.52 | $40.27 | $39.07 | $39.38 | $37.98 | 729,955 |
| 2018-12-27 | $38.35 | $39.49 | $37.99 | $39.48 | $38.07 | 337,745 |
| 2018-12-26 | $38.08 | $39.65 | $37.38 | $39.63 | $38.22 | 314,307 |
| 2018-12-24 | $38.50 | $38.78 | $37.67 | $37.72 | $36.38 | 245,940 |
| 2018-12-21 | $40.10 | $40.17 | $38.60 | $38.73 | $37.35 | 1,391,955 |
| 2018-12-20 | $40.55 | $41.06 | $39.64 | $40.10 | $38.67 | 598,459 |
| 2018-12-19 | $43.00 | $43.36 | $40.46 | $40.61 | $39.16 | 642,306 |
| 2018-12-18 | $42.56 | $43.73 | $42.37 | $43.09 | $41.45 | 435,926 |
| 2018-12-17 | $42.92 | $43.04 | $41.37 | $42.04 | $40.44 | 756,494 |
| 2018-12-14 | $43.39 | $44.27 | $42.61 | $42.83 | $41.20 | 423,040 |
| 2018-12-13 | $45.04 | $45.04 | $43.54 | $43.87 | $42.20 | 434,154 |
| 2018-12-12 | $45.60 | $45.92 | $44.79 | $44.88 | $43.18 | 560,253 |
| 2018-12-11 | $44.52 | $46.07 | $44.39 | $44.90 | $43.20 | 689,893 |
| 2018-12-10 | $43.63 | $43.95 | $42.58 | $43.59 | $41.94 | 867,234 |
| 2018-12-07 | $44.64 | $45.26 | $43.18 | $43.65 | $41.99 | 615,242 |
| 2018-12-06 | $44.72 | $45.17 | $42.98 | $44.51 | $42.82 | 955,779 |
| 2018-12-04 | $48.62 | $48.80 | $44.90 | $45.23 | $43.51 | 586,430 |
| 2018-12-03 | $49.00 | $49.30 | $46.85 | $48.82 | $46.97 | 877,743 |
| 2018-11-30 | $47.45 | $49.06 | $47.32 | $48.97 | $47.11 | 552,916 |
| 2018-11-29 | $48.00 | $48.41 | $47.30 | $47.64 | $45.83 | 467,776 |
| 2018-11-28 | $46.38 | $48.26 | $45.78 | $48.20 | $46.37 | 424,330 |
| 2018-11-27 | $46.27 | $46.77 | $45.80 | $46.11 | $44.36 | 292,117 |
| 2018-11-26 | $46.85 | $46.98 | $46.13 | $46.79 | $45.01 | 276,295 |
| 2018-11-23 | $45.77 | $46.54 | $45.77 | $46.07 | $44.32 | 113,242 |
| 2018-11-21 | $45.67 | $46.88 | $45.42 | $46.27 | $44.51 | 202,374 |
| 2018-11-20 | $45.42 | $46.27 | $45.08 | $45.46 | $43.73 | 244,304 |
| 2018-11-19 | $45.72 | $46.15 | $45.07 | $46.06 | $44.31 | 417,375 |
| 2018-11-16 | $45.34 | $46.22 | $45.12 | $45.92 | $44.18 | 577,993 |
| 2018-11-15 | $44.87 | $45.91 | $44.87 | $45.76 | $44.02 | 466,153 |
| 2018-11-14 | $46.34 | $46.50 | $44.85 | $45.15 | $43.44 | 344,136 |
| 2018-11-13 | $46.02 | $46.58 | $45.54 | $45.78 | $44.04 | 218,387 |
| 2018-11-12 | $45.69 | $46.52 | $45.43 | $45.83 | $44.09 | 311,139 |
| 2018-11-09 | $46.85 | $47.38 | $45.09 | $45.74 | $44.00 | 301,517 |
| 2018-11-08 | $47.85 | $48.17 | $46.99 | $47.17 | $45.38 | 519,451 |
| 2018-11-07 | $47.45 | $47.99 | $46.91 | $47.91 | $46.09 | 549,404 |
| 2018-11-06 | $46.44 | $47.35 | $46.25 | $47.07 | $45.28 | 289,727 |
| 2018-11-05 | $46.99 | $47.21 | $45.95 | $46.62 | $44.85 | 498,072 |
| 2018-11-02 | $46.65 | $47.17 | $46.39 | $47.00 | $45.22 | 458,434 |
| 2018-11-01 | $45.35 | $46.42 | $44.90 | $46.38 | $44.62 | 518,343 |
| 2018-10-31 | $44.80 | $45.72 | $44.62 | $45.14 | $43.43 | 446,474 |
| 2018-10-30 | $42.67 | $44.04 | $42.23 | $43.99 | $42.32 | 475,747 |
| 2018-10-29 | $44.46 | $44.85 | $42.53 | $43.19 | $41.55 | 271,260 |
| 2018-10-26 | $43.45 | $44.12 | $42.34 | $43.79 | $42.13 | 413,878 |
| 2018-10-25 | $43.63 | $44.46 | $43.60 | $44.06 | $42.39 | 550,626 |
| 2018-10-24 | $45.79 | $45.79 | $43.07 | $43.20 | $41.56 | 325,041 |
| 2018-10-23 | $45.09 | $46.21 | $44.40 | $45.77 | $44.03 | 304,512 |
| 2018-10-22 | $45.34 | $46.60 | $45.34 | $45.89 | $44.15 | 293,955 |
| 2018-10-19 | $45.15 | $45.57 | $44.60 | $45.05 | $43.34 | 413,827 |
| 2018-10-18 | $46.26 | $46.26 | $44.80 | $45.42 | $43.70 | 278,758 |
| 2018-10-17 | $46.65 | $46.70 | $45.68 | $46.38 | $44.62 | 269,110 |
| 2018-10-16 | $45.69 | $47.00 | $44.50 | $46.92 | $45.14 | 512,435 |
| 2018-10-15 | $44.92 | $45.83 | $44.46 | $45.21 | $43.49 | 592,810 |
| 2018-10-12 | $45.60 | $46.15 | $44.27 | $44.92 | $43.21 | 542,267 |
| 2018-10-11 | $45.63 | $46.94 | $44.84 | $44.87 | $43.17 | 533,686 |
| 2018-10-10 | $47.20 | $47.37 | $46.05 | $46.12 | $44.37 | 404,198 |
| 2018-10-09 | $46.98 | $47.64 | $46.81 | $47.24 | $45.45 | 603,743 |
| 2018-10-08 | $47.12 | $47.70 | $46.55 | $47.15 | $45.36 | 319,016 |
| 2018-10-05 | $48.64 | $48.72 | $46.83 | $47.35 | $45.55 | 762,464 |
| 2018-10-04 | $48.74 | $48.74 | $48.06 | $48.50 | $46.66 | 460,494 |
| 2018-10-03 | $48.67 | $49.36 | $48.26 | $48.88 | $47.02 | 501,195 |
| 2018-10-02 | $48.85 | $48.95 | $48.17 | $48.31 | $46.48 | 685,902 |
| 2018-10-01 | $49.63 | $49.93 | $48.69 | $48.77 | $46.92 | 345,357 |
| 2018-09-28 | $48.75 | $49.88 | $48.75 | $49.24 | $47.37 | 403,803 |
| 2018-09-27 | $49.24 | $49.52 | $48.48 | $48.85 | $47.00 | 418,968 |
| 2018-09-26 | $49.12 | $49.65 | $48.49 | $49.36 | $47.39 | 618,873 |
| 2018-09-25 | $49.14 | $49.48 | $49.08 | $49.08 | $47.12 | 528,469 |
| 2018-09-24 | $48.69 | $49.40 | $48.39 | $49.23 | $47.26 | 651,780 |
| 2018-09-21 | $50.24 | $50.74 | $49.01 | $49.15 | $47.19 | 1,555,129 |
| 2018-09-20 | $48.51 | $49.84 | $48.18 | $49.60 | $47.62 | 850,985 |
| 2018-09-19 | $48.30 | $48.53 | $47.13 | $48.00 | $46.08 | 913,610 |
| 2018-09-18 | $48.67 | $48.94 | $48.14 | $48.39 | $46.46 | 488,483 |
| 2018-09-17 | $50.13 | $50.13 | $48.12 | $48.26 | $46.33 | 800,179 |
| 2018-09-14 | $49.84 | $50.45 | $49.16 | $50.13 | $48.13 | 713,795 |
| 2018-09-13 | $49.82 | $50.24 | $49.02 | $49.89 | $47.90 | 623,793 |
| 2018-09-12 | $49.11 | $50.36 | $48.80 | $49.76 | $47.77 | 965,227 |
| 2018-09-11 | $51.04 | $51.16 | $48.67 | $48.77 | $46.82 | 1,534,182 |
| 2018-09-10 | $49.68 | $51.69 | $49.00 | $51.29 | $49.24 | 2,368,278 |
| 2018-09-07 | $60.00 | $60.00 | $48.40 | $48.97 | $47.01 | 4,566,571 |
| 2018-09-06 | $63.69 | $64.23 | $63.51 | $63.97 | $61.42 | 702,113 |
| 2018-09-05 | $65.82 | $65.82 | $63.55 | $63.73 | $61.19 | 751,753 |
| 2018-09-04 | $66.88 | $67.01 | $65.54 | $66.11 | $63.47 | 683,412 |
| 2018-08-31 | $66.91 | $67.22 | $66.45 | $67.13 | $64.45 | 274,764 |
| 2018-08-30 | $66.49 | $67.27 | $66.42 | $66.93 | $64.26 | 387,260 |
| 2018-08-29 | $67.16 | $67.28 | $66.51 | $66.90 | $64.23 | 452,570 |
| 2018-08-28 | $67.27 | $67.81 | $66.80 | $67.19 | $64.51 | 260,965 |
| 2018-08-27 | $66.57 | $68.75 | $66.43 | $67.10 | $64.42 | 494,924 |
| 2018-08-24 | $66.74 | $66.97 | $66.14 | $66.41 | $63.76 | 385,163 |
| 2018-08-23 | $66.73 | $67.18 | $66.47 | $66.68 | $64.02 | 165,082 |
| 2018-08-22 | $66.88 | $67.45 | $66.40 | $66.73 | $64.07 | 196,632 |
| 2018-08-21 | $65.37 | $67.32 | $65.04 | $67.14 | $64.46 | 580,226 |
| 2018-08-20 | $66.43 | $66.72 | $64.97 | $65.10 | $62.50 | 608,260 |
| 2018-08-17 | $65.65 | $66.43 | $64.84 | $66.18 | $63.54 | 278,179 |
| 2018-08-16 | $65.35 | $65.89 | $64.92 | $65.79 | $63.16 | 186,376 |
| 2018-08-15 | $65.73 | $66.18 | $64.32 | $64.95 | $62.36 | 321,486 |
| 2018-08-14 | $65.04 | $65.80 | $64.58 | $65.75 | $63.12 | 302,197 |
| 2018-08-13 | $66.50 | $67.00 | $64.95 | $64.99 | $62.40 | 383,215 |
| 2018-08-10 | $66.14 | $67.14 | $65.70 | $66.63 | $63.97 | 352,625 |
| 2018-08-09 | $67.94 | $68.29 | $67.19 | $67.20 | $64.52 | 299,316 |
| 2018-08-08 | $68.03 | $68.15 | $66.94 | $67.72 | $65.02 | 596,914 |
| 2018-08-07 | $68.00 | $68.98 | $67.92 | $67.95 | $65.24 | 472,033 |
| 2018-08-06 | $65.99 | $67.90 | $65.99 | $67.83 | $65.12 | 492,101 |
| 2018-08-03 | $66.69 | $66.93 | $65.09 | $66.00 | $63.36 | 440,592 |
| 2018-08-02 | $65.81 | $66.73 | $65.21 | $66.53 | $63.87 | 250,132 |
| 2018-08-01 | $66.16 | $66.60 | $65.71 | $66.52 | $63.86 | 863,408 |
| 2018-07-31 | $65.63 | $66.33 | $65.38 | $65.98 | $63.35 | 584,938 |
| 2018-07-30 | $66.44 | $66.72 | $65.06 | $65.20 | $62.60 | 348,408 |
| 2018-07-27 | $67.56 | $67.56 | $65.69 | $66.48 | $63.83 | 356,797 |
| 2018-07-26 | $66.64 | $67.44 | $66.42 | $67.30 | $64.61 | 258,547 |
| 2018-07-25 | $65.65 | $66.87 | $65.65 | $66.40 | $63.75 | 334,643 |
| 2018-07-24 | $67.00 | $67.04 | $65.24 | $65.65 | $63.03 | 423,742 |
| 2018-07-23 | $65.69 | $66.93 | $65.23 | $66.53 | $63.87 | 310,513 |
| 2018-07-20 | $65.46 | $65.80 | $65.20 | $65.53 | $62.91 | 272,006 |
| 2018-07-19 | $65.90 | $66.03 | $65.35 | $65.77 | $63.14 | 352,322 |
| 2018-07-18 | $65.33 | $65.97 | $65.19 | $65.90 | $63.27 | 212,519 |
| 2018-07-17 | $64.72 | $65.68 | $64.57 | $65.58 | $62.96 | 567,862 |
| 2018-07-16 | $64.87 | $65.23 | $63.93 | $64.96 | $62.37 | 604,985 |
| 2018-07-13 | $63.44 | $65.43 | $62.93 | $64.87 | $62.28 | 476,241 |
| 2018-07-12 | $63.23 | $63.62 | $62.10 | $63.57 | $61.03 | 664,587 |
| 2018-07-11 | $62.53 | $63.05 | $62.01 | $62.64 | $60.14 | 424,100 |
| 2018-07-10 | $65.35 | $65.48 | $62.58 | $62.91 | $60.40 | 608,626 |
| 2018-07-09 | $65.00 | $65.76 | $64.73 | $65.69 | $63.07 | 343,337 |
| 2018-07-06 | $64.28 | $64.88 | $64.04 | $64.81 | $62.22 | 265,912 |
| 2018-07-05 | $64.00 | $64.47 | $62.86 | $64.32 | $61.75 | 435,996 |
| 2018-07-03 | $64.00 | $64.28 | $63.27 | $63.69 | $61.15 | 191,428 |
| 2018-07-02 | $61.45 | $63.76 | $61.45 | $63.68 | $61.14 | 827,949 |
| 2018-06-29 | $60.73 | $62.58 | $60.68 | $61.93 | $59.46 | 456,521 |
| 2018-06-28 | $60.64 | $60.83 | $59.18 | $60.54 | $58.12 | 385,457 |
| 2018-06-27 | $62.07 | $62.10 | $60.30 | $60.31 | $57.90 | 409,847 |
| 2018-06-26 | $62.46 | $63.24 | $62.08 | $62.18 | $59.70 | 319,578 |
| 2018-06-25 | $63.56 | $63.56 | $61.73 | $62.46 | $59.97 | 657,289 |
| 2018-06-22 | $64.48 | $64.63 | $63.52 | $64.20 | $61.54 | 1,999,918 |
| 2018-06-21 | $65.09 | $65.09 | $63.74 | $63.94 | $61.29 | 397,392 |
| 2018-06-20 | $64.50 | $65.89 | $64.44 | $64.94 | $62.25 | 510,914 |
| 2018-06-19 | $63.94 | $64.45 | $63.23 | $64.43 | $61.76 | 542,751 |
| 2018-06-18 | $64.14 | $65.18 | $64.02 | $64.66 | $61.98 | 713,484 |
| 2018-06-15 | $64.02 | $64.74 | $63.35 | $64.71 | $62.03 | 754,244 |
| 2018-06-14 | $63.88 | $64.43 | $63.01 | $64.11 | $61.45 | 805,450 |
| 2018-06-13 | $63.50 | $68.34 | $61.28 | $63.43 | $60.80 | 2,356,579 |
| 2018-06-12 | $57.12 | $57.12 | $56.12 | $56.53 | $54.19 | 689,107 |
| 2018-06-11 | $57.46 | $57.62 | $56.44 | $56.90 | $54.54 | 530,123 |
| 2018-06-08 | $56.71 | $57.78 | $56.65 | $57.30 | $54.92 | 395,784 |
| 2018-06-07 | $57.43 | $57.61 | $56.25 | $56.67 | $54.32 | 317,404 |
| 2018-06-06 | $57.44 | $57.56 | $56.50 | $57.32 | $54.94 | 226,599 |
| 2018-06-05 | $56.54 | $57.54 | $56.54 | $57.54 | $55.15 | 290,036 |
| 2018-06-04 | $55.63 | $56.56 | $55.56 | $56.50 | $54.16 | 351,608 |
| 2018-06-01 | $55.09 | $55.52 | $54.66 | $55.44 | $53.14 | 334,374 |
| 2018-05-31 | $55.55 | $55.92 | $54.68 | $54.68 | $52.41 | 175,553 |
| 2018-05-30 | $55.29 | $55.88 | $55.23 | $55.53 | $53.23 | 267,714 |
| 2018-05-29 | $54.48 | $55.31 | $54.48 | $54.89 | $52.61 | 253,868 |
| 2018-05-25 | $55.05 | $55.40 | $54.86 | $54.95 | $52.67 | 103,588 |
| 2018-05-24 | $54.70 | $55.31 | $54.59 | $55.14 | $52.85 | 184,544 |
| 2018-05-23 | $54.23 | $54.75 | $54.16 | $54.68 | $52.41 | 319,745 |
| 2018-05-22 | $56.06 | $56.06 | $54.51 | $54.56 | $52.30 | 188,781 |
| 2018-05-21 | $55.05 | $56.18 | $54.85 | $55.98 | $53.66 | 327,620 |
| 2018-05-18 | $54.82 | $54.99 | $54.23 | $54.55 | $52.29 | 773,603 |
| 2018-05-17 | $54.57 | $54.81 | $54.18 | $54.38 | $52.13 | 486,462 |
| 2018-05-16 | $54.32 | $55.24 | $54.27 | $54.55 | $52.29 | 450,402 |
| 2018-05-15 | $53.84 | $54.63 | $53.65 | $54.20 | $51.95 | 244,439 |
| 2018-05-14 | $55.75 | $55.75 | $54.13 | $54.23 | $51.98 | 339,523 |
| 2018-05-11 | $55.59 | $56.00 | $55.26 | $55.70 | $53.39 | 201,378 |
| 2018-05-10 | $56.18 | $56.18 | $55.39 | $55.63 | $53.32 | 220,507 |
| 2018-05-09 | $55.06 | $56.18 | $54.55 | $55.96 | $53.64 | 386,357 |
| 2018-05-08 | $54.10 | $55.18 | $53.94 | $55.07 | $52.79 | 417,916 |
| 2018-05-07 | $54.24 | $54.62 | $53.54 | $53.82 | $51.59 | 322,127 |
| 2018-05-04 | $52.86 | $54.11 | $52.65 | $53.78 | $51.55 | 272,173 |
| 2018-05-03 | $53.50 | $53.72 | $52.55 | $53.07 | $50.87 | 215,567 |
| 2018-05-02 | $53.81 | $54.15 | $53.48 | $53.83 | $51.60 | 310,395 |
| 2018-05-01 | $53.14 | $53.92 | $52.75 | $53.75 | $51.52 | 275,934 |
| 2018-04-30 | $54.12 | $54.53 | $53.44 | $53.46 | $51.24 | 216,485 |
| 2018-04-27 | $54.18 | $54.55 | $53.66 | $54.12 | $51.88 | 284,262 |
| 2018-04-26 | $53.81 | $54.44 | $53.32 | $54.20 | $51.95 | 216,790 |
| 2018-04-25 | $53.83 | $54.25 | $53.41 | $53.71 | $51.48 | 272,225 |
| 2018-04-24 | $54.16 | $54.56 | $53.35 | $53.83 | $51.60 | 195,453 |
| 2018-04-23 | $53.94 | $54.33 | $53.57 | $53.84 | $51.61 | 171,476 |
| 2018-04-20 | $55.18 | $55.36 | $53.79 | $53.88 | $51.65 | 261,763 |
| 2018-04-19 | $54.60 | $55.45 | $54.49 | $55.21 | $52.92 | 403,916 |
| 2018-04-18 | $54.52 | $54.88 | $53.92 | $54.71 | $52.44 | 673,798 |
| 2018-04-17 | $54.20 | $54.60 | $53.73 | $54.17 | $51.92 | 370,974 |
| 2018-04-16 | $53.71 | $54.05 | $53.33 | $53.83 | $51.60 | 395,810 |
| 2018-04-13 | $53.44 | $53.49 | $52.74 | $53.20 | $50.99 | 439,572 |
| 2018-04-12 | $52.95 | $53.40 | $52.55 | $53.14 | $50.94 | 197,263 |
| 2018-04-11 | $52.78 | $52.87 | $52.33 | $52.64 | $50.46 | 241,746 |
| 2018-04-10 | $51.73 | $53.53 | $51.48 | $53.28 | $51.07 | 613,343 |
| 2018-04-09 | $51.66 | $51.88 | $50.90 | $50.91 | $48.80 | 341,726 |
| 2018-04-06 | $52.39 | $52.63 | $50.54 | $51.20 | $49.08 | 565,983 |
| 2018-04-05 | $52.28 | $52.79 | $51.97 | $52.75 | $50.56 | 299,098 |
| 2018-04-04 | $50.88 | $52.26 | $50.11 | $52.14 | $49.98 | 558,772 |
| 2018-04-03 | $50.89 | $51.94 | $50.43 | $51.86 | $49.71 | 457,151 |
| 2018-04-02 | $51.41 | $51.66 | $50.12 | $50.69 | $48.59 | 467,133 |
| 2018-03-29 | $51.50 | $52.17 | $51.38 | $51.59 | $49.45 | 580,040 |
| 2018-03-28 | $50.33 | $51.46 | $49.79 | $51.35 | $49.22 | 652,054 |
| 2018-03-27 | $50.97 | $51.32 | $49.93 | $50.44 | $48.35 | 845,778 |
| 2018-03-26 | $49.15 | $49.87 | $48.51 | $49.78 | $47.72 | 305,515 |
| 2018-03-23 | $50.09 | $50.09 | $48.40 | $48.40 | $46.39 | 347,321 |
| 2018-03-22 | $50.74 | $51.34 | $50.08 | $50.08 | $47.90 | 497,936 |
| 2018-03-21 | $50.68 | $51.50 | $50.61 | $51.06 | $48.84 | 273,661 |
| 2018-03-20 | $50.57 | $50.80 | $50.30 | $50.62 | $48.42 | 454,124 |
| 2018-03-19 | $50.93 | $50.99 | $49.79 | $50.47 | $48.28 | 625,698 |
| 2018-03-16 | $50.20 | $51.34 | $49.52 | $51.01 | $48.79 | 1,076,260 |
| 2018-03-15 | $50.30 | $50.66 | $49.82 | $50.07 | $47.90 | 465,683 |
| 2018-03-14 | $50.61 | $50.82 | $49.48 | $50.18 | $48.00 | 374,528 |
| 2018-03-13 | $50.30 | $50.91 | $50.14 | $50.35 | $48.16 | 636,546 |
| 2018-03-12 | $49.85 | $50.43 | $49.05 | $50.20 | $48.02 | 898,414 |
| 2018-03-09 | $49.05 | $49.97 | $48.70 | $49.59 | $47.44 | 624,438 |
| 2018-03-08 | $49.03 | $49.90 | $48.02 | $48.58 | $46.47 | 795,812 |
| 2018-03-07 | $44.50 | $48.94 | $44.49 | $48.86 | $46.74 | 1,683,160 |
| 2018-03-06 | $42.68 | $43.41 | $41.93 | $43.33 | $41.45 | 653,518 |
| 2018-03-05 | $41.86 | $42.81 | $41.78 | $42.45 | $40.61 | 287,179 |
| 2018-03-02 | $40.99 | $42.21 | $40.88 | $42.11 | $40.28 | 172,532 |
| 2018-03-01 | $42.00 | $42.00 | $41.02 | $41.44 | $39.64 | 303,843 |
| 2018-02-28 | $42.47 | $42.72 | $41.90 | $41.91 | $40.09 | 226,479 |
| 2018-02-27 | $42.42 | $42.87 | $42.21 | $42.21 | $40.38 | 195,092 |
| 2018-02-26 | $42.27 | $42.60 | $41.84 | $42.50 | $40.65 | 162,609 |
| 2018-02-23 | $42.57 | $42.74 | $41.98 | $42.22 | $40.39 | 214,738 |
| 2018-02-22 | $42.26 | $42.82 | $42.26 | $42.31 | $40.47 | 165,088 |
| 2018-02-21 | $41.59 | $42.88 | $41.56 | $42.04 | $40.21 | 160,770 |
| 2018-02-20 | $41.40 | $41.81 | $41.21 | $41.52 | $39.72 | 146,949 |
| 2018-02-16 | $41.76 | $42.25 | $41.47 | $41.59 | $39.78 | 610,443 |
| 2018-02-15 | $42.26 | $42.26 | $41.49 | $41.93 | $40.11 | 144,341 |
| 2018-02-14 | $40.55 | $42.27 | $40.55 | $41.94 | $40.12 | 244,684 |
| 2018-02-13 | $41.01 | $41.39 | $40.72 | $40.98 | $39.20 | 287,299 |
| 2018-02-12 | $40.45 | $41.53 | $40.26 | $41.21 | $39.42 | 401,828 |
| 2018-02-09 | $40.32 | $40.72 | $38.53 | $40.24 | $38.49 | 361,087 |
| 2018-02-08 | $41.50 | $41.50 | $39.88 | $39.88 | $38.15 | 267,078 |
| 2018-02-07 | $41.96 | $42.14 | $41.42 | $41.44 | $39.64 | 227,830 |
| 2018-02-06 | $40.44 | $42.38 | $40.11 | $42.05 | $40.22 | 429,826 |
| 2018-02-05 | $42.84 | $43.23 | $41.43 | $41.43 | $39.63 | 272,101 |
| 2018-02-02 | $44.02 | $44.19 | $43.19 | $43.29 | $41.41 | 179,211 |
| 2018-02-01 | $44.06 | $44.27 | $42.75 | $44.25 | $42.33 | 401,751 |
| 2018-01-31 | $44.92 | $45.26 | $44.55 | $44.56 | $42.62 | 524,227 |
| 2018-01-30 | $44.45 | $44.73 | $44.13 | $44.62 | $42.68 | 274,634 |
| 2018-01-29 | $44.04 | $44.75 | $43.82 | $44.73 | $42.79 | 248,020 |
| 2018-01-26 | $44.00 | $44.21 | $43.41 | $44.21 | $42.29 | 326,723 |
| 2018-01-25 | $43.33 | $43.93 | $42.89 | $43.91 | $42.00 | 371,739 |
| 2018-01-24 | $43.70 | $43.70 | $42.81 | $43.17 | $41.29 | 202,727 |
| 2018-01-23 | $43.50 | $43.61 | $43.19 | $43.58 | $41.69 | 233,335 |
| 2018-01-22 | $43.08 | $43.58 | $42.84 | $43.57 | $41.68 | 267,394 |
| 2018-01-19 | $42.37 | $43.29 | $42.17 | $43.21 | $41.33 | 304,338 |
| 2018-01-18 | $42.53 | $42.54 | $42.13 | $42.48 | $40.63 | 266,570 |
| 2018-01-17 | $42.31 | $42.84 | $41.78 | $42.73 | $40.87 | 269,114 |
| 2018-01-16 | $42.55 | $42.73 | $41.76 | $41.95 | $40.13 | 350,820 |
| 2018-01-12 | $42.65 | $42.82 | $42.10 | $42.16 | $40.33 | 242,737 |
| 2018-01-11 | $41.47 | $42.67 | $41.47 | $42.61 | $40.76 | 326,217 |
| 2018-01-10 | $41.68 | $42.32 | $41.43 | $41.94 | $40.12 | 255,466 |
| 2018-01-09 | $42.08 | $42.42 | $41.69 | $41.82 | $40.00 | 402,507 |
| 2018-01-08 | $41.54 | $42.22 | $41.36 | $42.13 | $40.30 | 316,601 |
| 2018-01-05 | $41.57 | $41.65 | $41.18 | $41.62 | $39.81 | 218,819 |
| 2018-01-04 | $41.10 | $41.54 | $41.10 | $41.45 | $39.65 | 321,234 |
| 2018-01-03 | $40.88 | $41.25 | $40.50 | $40.98 | $39.20 | 337,307 |
| 2018-01-02 | $41.50 | $41.50 | $40.46 | $40.73 | $38.96 | 489,588 |
| 2017-12-29 | $41.88 | $42.04 | $41.37 | $41.38 | $39.58 | 235,968 |
| 2017-12-28 | $41.96 | $42.14 | $41.72 | $41.88 | $40.06 | 179,479 |
| 2017-12-27 | $41.75 | $42.19 | $41.75 | $41.81 | $39.99 | 210,511 |
| 2017-12-26 | $41.93 | $42.00 | $41.43 | $41.80 | $39.98 | 184,092 |
| 2017-12-22 | $42.02 | $42.06 | $41.30 | $41.99 | $40.17 | 209,552 |
| 2017-12-21 | $42.23 | $42.39 | $41.88 | $42.00 | $40.18 | 235,159 |
| 2017-12-20 | $42.00 | $42.35 | $42.00 | $42.17 | $40.34 | 324,083 |
| 2017-12-19 | $41.70 | $42.04 | $41.47 | $41.95 | $40.13 | 372,049 |
| 2017-12-18 | $42.26 | $42.26 | $41.34 | $41.72 | $39.81 | 376,968 |
| 2017-12-15 | $40.73 | $42.31 | $40.64 | $42.01 | $40.09 | 1,361,831 |
| 2017-12-14 | $40.98 | $41.59 | $40.28 | $40.38 | $38.53 | 401,309 |
| 2017-12-13 | $41.06 | $41.39 | $40.70 | $40.76 | $38.90 | 317,785 |
| 2017-12-12 | $41.37 | $41.52 | $40.78 | $41.12 | $39.24 | 371,879 |
| 2017-12-11 | $41.98 | $41.98 | $40.75 | $41.18 | $39.30 | 531,248 |
| 2017-12-08 | $41.86 | $42.27 | $40.97 | $41.96 | $40.04 | 618,890 |
| 2017-12-07 | $43.87 | $43.88 | $40.82 | $41.58 | $39.68 | 849,022 |
| 2017-12-06 | $42.06 | $42.92 | $41.92 | $42.16 | $40.23 | 573,683 |
| 2017-12-05 | $42.35 | $43.06 | $42.03 | $42.06 | $40.14 | 395,610 |
| 2017-12-04 | $42.55 | $42.55 | $41.89 | $42.24 | $40.31 | 831,370 |
| 2017-12-01 | $43.75 | $43.75 | $39.93 | $42.19 | $40.26 | 681,898 |
| 2017-11-30 | $43.85 | $44.08 | $43.56 | $43.84 | $41.84 | 557,292 |
| 2017-11-29 | $43.82 | $43.93 | $43.41 | $43.59 | $41.60 | 252,001 |
| 2017-11-28 | $43.00 | $43.77 | $42.81 | $43.76 | $41.76 | 341,213 |
| 2017-11-27 | $43.24 | $43.42 | $42.85 | $42.85 | $40.89 | 347,234 |
| 2017-11-24 | $43.63 | $43.63 | $42.88 | $43.15 | $41.18 | 96,427 |
| 2017-11-22 | $43.69 | $43.96 | $43.27 | $43.50 | $41.51 | 164,494 |
| 2017-11-21 | $43.42 | $43.84 | $43.32 | $43.65 | $41.65 | 309,883 |
| 2017-11-20 | $42.98 | $43.36 | $42.72 | $43.11 | $41.14 | 327,432 |
| 2017-11-17 | $42.41 | $42.94 | $42.27 | $42.82 | $40.86 | 270,932 |
| 2017-11-16 | $41.72 | $42.86 | $41.71 | $42.67 | $40.72 | 347,753 |
| 2017-11-15 | $41.05 | $41.63 | $40.60 | $41.50 | $39.60 | 268,816 |
| 2017-11-14 | $42.20 | $42.35 | $41.38 | $41.51 | $39.61 | 313,673 |
| 2017-11-13 | $41.56 | $42.62 | $41.46 | $42.42 | $40.48 | 258,836 |
| 2017-11-10 | $41.31 | $41.81 | $41.11 | $41.73 | $39.82 | 185,853 |
| 2017-11-09 | $41.17 | $41.69 | $40.82 | $41.25 | $39.36 | 272,688 |
| 2017-11-08 | $41.44 | $41.58 | $40.64 | $41.42 | $39.53 | 265,959 |
| 2017-11-07 | $41.85 | $41.90 | $41.16 | $41.47 | $39.57 | 166,738 |
| 2017-11-06 | $41.38 | $42.07 | $41.35 | $41.75 | $39.84 | 201,456 |
| 2017-11-03 | $41.61 | $41.65 | $41.16 | $41.41 | $39.52 | 181,481 |
| 2017-11-02 | $41.20 | $41.91 | $40.96 | $41.78 | $39.87 | 204,738 |
| 2017-11-01 | $42.09 | $42.09 | $41.04 | $41.40 | $39.51 | 299,361 |
| 2017-10-31 | $40.70 | $42.34 | $40.40 | $41.83 | $39.92 | 321,689 |
| 2017-10-30 | $41.30 | $41.42 | $40.47 | $40.61 | $38.75 | 207,033 |
| 2017-10-27 | $41.40 | $41.57 | $41.00 | $41.42 | $39.53 | 517,941 |
| 2017-10-26 | $41.10 | $41.55 | $41.04 | $41.33 | $39.44 | 201,470 |
| 2017-10-25 | $40.82 | $41.19 | $40.46 | $40.95 | $39.08 | 202,501 |
| 2017-10-24 | $40.57 | $41.17 | $40.55 | $40.84 | $38.97 | 154,004 |
| 2017-10-23 | $40.94 | $41.22 | $40.38 | $40.49 | $38.64 | 152,485 |
| 2017-10-20 | $40.98 | $41.11 | $40.62 | $40.86 | $38.99 | 180,335 |
| 2017-10-19 | $40.50 | $40.71 | $39.76 | $40.59 | $38.73 | 170,294 |
| 2017-10-18 | $40.25 | $40.80 | $40.04 | $40.66 | $38.80 | 203,683 |
| 2017-10-17 | $40.32 | $40.32 | $39.82 | $39.97 | $38.14 | 200,330 |
| 2017-10-16 | $39.69 | $40.10 | $39.60 | $40.10 | $38.27 | 259,257 |
| 2017-10-13 | $39.60 | $39.87 | $39.55 | $39.66 | $37.85 | 534,537 |
| 2017-10-12 | $39.78 | $39.84 | $39.49 | $39.63 | $37.82 | 178,724 |
| 2017-10-11 | $40.26 | $40.32 | $39.57 | $39.73 | $37.91 | 233,588 |
| 2017-10-10 | $39.76 | $40.23 | $39.69 | $40.15 | $38.31 | 208,033 |
| 2017-10-09 | $39.70 | $39.80 | $39.37 | $39.73 | $37.91 | 244,971 |
| 2017-10-06 | $39.83 | $40.03 | $39.35 | $39.78 | $37.96 | 221,882 |
| 2017-10-05 | $39.99 | $40.15 | $39.75 | $39.85 | $38.03 | 239,096 |
| 2017-10-04 | $40.04 | $40.25 | $39.79 | $39.92 | $38.10 | 503,103 |
| 2017-10-03 | $40.32 | $40.64 | $39.91 | $39.99 | $38.16 | 437,842 |
| 2017-10-02 | $39.56 | $40.45 | $39.17 | $40.45 | $38.60 | 427,065 |
| 2017-09-29 | $39.78 | $40.09 | $39.32 | $39.43 | $37.63 | 318,527 |
| 2017-09-28 | $39.25 | $40.10 | $39.22 | $40.01 | $38.18 | 243,837 |
| 2017-09-27 | $38.46 | $39.72 | $38.25 | $39.54 | $37.73 | 324,267 |
| 2017-09-26 | $38.25 | $38.54 | $38.07 | $38.24 | $36.49 | 405,663 |
| 2017-09-25 | $38.43 | $38.77 | $38.26 | $38.30 | $36.45 | 332,337 |
| 2017-09-22 | $38.01 | $38.50 | $37.94 | $38.43 | $36.58 | 261,993 |
| 2017-09-21 | $37.82 | $38.05 | $37.68 | $37.98 | $36.15 | 397,570 |
| 2017-09-20 | $37.37 | $37.92 | $37.32 | $37.83 | $36.01 | 253,613 |
| 2017-09-19 | $36.95 | $37.36 | $36.76 | $37.29 | $35.49 | 276,622 |
| 2017-09-18 | $36.64 | $37.04 | $36.48 | $36.87 | $35.09 | 192,223 |
| 2017-09-15 | $36.69 | $36.77 | $36.13 | $36.59 | $34.83 | 437,502 |
| 2017-09-14 | $36.36 | $36.89 | $36.11 | $36.68 | $34.91 | 436,399 |
| 2017-09-13 | $35.98 | $36.44 | $35.51 | $36.38 | $34.63 | 504,202 |
| 2017-09-12 | $35.94 | $36.00 | $35.51 | $35.99 | $34.26 | 286,220 |
| 2017-09-11 | $35.42 | $35.99 | $35.25 | $35.85 | $34.12 | 302,254 |
| 2017-09-08 | $35.78 | $35.79 | $34.80 | $35.19 | $33.49 | 365,221 |
| 2017-09-07 | $34.50 | $36.84 | $33.41 | $35.82 | $34.09 | 1,520,152 |
| 2017-09-06 | $33.27 | $33.47 | $33.00 | $33.20 | $31.60 | 417,741 |
| 2017-09-05 | $33.75 | $33.82 | $33.15 | $33.19 | $31.59 | 285,199 |
| 2017-09-01 | $33.45 | $33.85 | $33.36 | $33.75 | $32.12 | 286,931 |
| 2017-08-31 | $32.81 | $33.58 | $32.71 | $33.32 | $31.71 | 351,899 |
| 2017-08-30 | $32.67 | $32.98 | $32.59 | $32.70 | $31.12 | 320,448 |
| 2017-08-29 | $32.26 | $32.84 | $31.99 | $32.70 | $31.12 | 251,436 |
| 2017-08-28 | $32.34 | $32.74 | $32.34 | $32.53 | $30.96 | 199,124 |
| 2017-08-25 | $32.32 | $32.61 | $32.27 | $32.28 | $30.72 | 289,727 |
| 2017-08-24 | $32.49 | $32.58 | $32.10 | $32.22 | $30.67 | 230,818 |
| 2017-08-23 | $32.17 | $32.50 | $32.11 | $32.33 | $30.77 | 190,384 |
| 2017-08-22 | $32.22 | $32.62 | $31.53 | $32.47 | $30.90 | 205,179 |
| 2017-08-21 | $31.90 | $32.54 | $31.90 | $32.11 | $30.56 | 567,894 |
| 2017-08-18 | $31.90 | $32.13 | $31.74 | $31.89 | $30.35 | 556,860 |
| 2017-08-17 | $32.43 | $32.83 | $32.10 | $32.11 | $30.56 | 280,678 |
| 2017-08-16 | $32.79 | $33.15 | $32.55 | $32.61 | $31.04 | 245,282 |
| 2017-08-15 | $33.10 | $33.33 | $32.64 | $32.70 | $31.12 | 281,658 |
| 2017-08-14 | $32.69 | $33.26 | $32.67 | $33.01 | $31.42 | 695,047 |
| 2017-08-11 | $32.14 | $32.82 | $31.83 | $32.35 | $30.79 | 297,493 |
| 2017-08-10 | $32.72 | $33.01 | $32.34 | $32.35 | $30.79 | 224,109 |
| 2017-08-09 | $32.89 | $33.07 | $32.12 | $32.81 | $31.23 | 276,627 |
| 2017-08-08 | $33.12 | $33.62 | $32.90 | $33.15 | $31.55 | 197,585 |
| 2017-08-07 | $33.50 | $33.60 | $33.11 | $33.12 | $31.52 | 206,691 |
| 2017-08-04 | $33.27 | $33.89 | $33.21 | $33.55 | $31.93 | 187,305 |
| 2017-08-03 | $33.44 | $33.53 | $32.94 | $33.08 | $31.49 | 213,713 |
| 2017-08-02 | $33.74 | $33.96 | $33.08 | $33.34 | $31.73 | 164,877 |
| 2017-08-01 | $33.60 | $33.74 | $33.35 | $33.68 | $32.06 | 208,911 |
| 2017-07-31 | $33.46 | $33.82 | $33.34 | $33.45 | $31.84 | 181,048 |
| 2017-07-28 | $32.92 | $33.47 | $32.92 | $33.41 | $31.80 | 251,652 |
| 2017-07-27 | $33.53 | $33.62 | $32.93 | $33.10 | $31.50 | 262,154 |
| 2017-07-26 | $33.68 | $33.96 | $33.40 | $33.48 | $31.87 | 373,556 |
| 2017-07-25 | $33.87 | $34.16 | $33.57 | $33.69 | $32.07 | 228,237 |
| 2017-07-24 | $34.46 | $34.72 | $33.63 | $33.64 | $32.02 | 289,426 |
| 2017-07-21 | $35.19 | $35.28 | $34.55 | $34.57 | $32.90 | 294,698 |
| 2017-07-20 | $34.64 | $35.05 | $34.62 | $35.00 | $33.31 | 353,423 |
| 2017-07-19 | $34.50 | $34.84 | $34.42 | $34.64 | $32.97 | 315,124 |
| 2017-07-18 | $34.35 | $34.46 | $33.95 | $34.45 | $32.79 | 268,959 |
| 2017-07-17 | $34.36 | $34.48 | $33.95 | $34.48 | $32.82 | 257,095 |
| 2017-07-14 | $34.21 | $34.59 | $34.20 | $34.35 | $32.69 | 160,007 |
| 2017-07-13 | $34.30 | $34.37 | $33.87 | $34.25 | $32.60 | 259,294 |
| 2017-07-12 | $33.98 | $34.88 | $33.91 | $34.26 | $32.61 | 305,135 |
| 2017-07-11 | $34.61 | $34.67 | $33.74 | $33.77 | $32.14 | 433,368 |
| 2017-07-10 | $34.53 | $35.15 | $34.46 | $34.51 | $32.85 | 364,608 |
| 2017-07-07 | $34.26 | $34.82 | $34.26 | $34.62 | $32.95 | 434,368 |
| 2017-07-06 | $34.44 | $34.87 | $34.00 | $34.17 | $32.52 | 345,522 |
| 2017-07-05 | $34.80 | $34.96 | $34.28 | $34.69 | $33.02 | 425,494 |
| 2017-07-03 | $34.53 | $34.98 | $34.53 | $34.82 | $33.14 | 353,725 |
| 2017-06-30 | $34.75 | $34.89 | $34.45 | $34.53 | $32.87 | 545,526 |
| 2017-06-29 | $34.85 | $35.00 | $34.34 | $34.63 | $32.96 | 426,973 |
| 2017-06-28 | $34.41 | $34.70 | $34.31 | $34.60 | $32.93 | 665,042 |
| 2017-06-27 | $34.47 | $34.65 | $34.23 | $34.29 | $32.54 | 366,392 |
| 2017-06-26 | $34.90 | $35.15 | $34.44 | $34.47 | $32.71 | 425,124 |
| 2017-06-23 | $34.85 | $35.50 | $34.73 | $34.81 | $33.04 | 1,357,414 |
| 2017-06-22 | $35.31 | $35.63 | $34.56 | $34.84 | $33.07 | 361,862 |
| 2017-06-21 | $34.18 | $36.07 | $34.09 | $35.27 | $33.47 | 814,151 |
| 2017-06-20 | $33.73 | $34.03 | $33.11 | $33.72 | $32.00 | 352,409 |
| 2017-06-19 | $33.00 | $34.14 | $32.86 | $33.81 | $32.09 | 307,926 |
| 2017-06-16 | $32.67 | $32.86 | $32.36 | $32.82 | $31.15 | 517,964 |
| 2017-06-15 | $32.50 | $32.99 | $32.33 | $32.95 | $31.27 | 329,823 |
| 2017-06-14 | $33.23 | $33.41 | $32.64 | $32.91 | $31.23 | 242,281 |
| 2017-06-13 | $33.62 | $34.12 | $33.11 | $33.24 | $31.55 | 338,491 |
| 2017-06-12 | $33.54 | $33.64 | $32.78 | $33.52 | $31.81 | 402,877 |
| 2017-06-09 | $33.08 | $33.91 | $32.89 | $33.60 | $31.89 | 248,633 |
| 2017-06-08 | $32.06 | $33.23 | $32.03 | $33.02 | $31.34 | 213,418 |
| 2017-06-07 | $32.27 | $32.33 | $31.86 | $32.15 | $30.51 | 196,653 |
| 2017-06-06 | $31.70 | $32.57 | $31.62 | $32.34 | $30.69 | 237,608 |
| 2017-06-05 | $33.11 | $33.11 | $32.04 | $32.08 | $30.45 | 172,844 |
| 2017-06-02 | $33.01 | $33.78 | $33.00 | $33.17 | $31.48 | 249,980 |
| 2017-06-01 | $32.25 | $33.05 | $32.00 | $32.99 | $31.31 | 198,568 |
| 2017-05-31 | $32.00 | $32.16 | $31.56 | $32.11 | $30.47 | 166,694 |
| 2017-05-30 | $31.96 | $32.09 | $31.65 | $31.96 | $30.33 | 117,243 |
| 2017-05-26 | $32.07 | $32.25 | $31.89 | $32.08 | $30.45 | 211,962 |
| 2017-05-25 | $32.29 | $32.53 | $32.12 | $32.15 | $30.51 | 159,869 |
| 2017-05-24 | $32.33 | $32.46 | $31.98 | $32.14 | $30.50 | 128,567 |
| 2017-05-23 | $32.20 | $32.54 | $31.88 | $32.31 | $30.66 | 159,515 |
| 2017-05-22 | $31.76 | $32.21 | $31.67 | $32.12 | $30.48 | 172,205 |
| 2017-05-19 | $31.69 | $32.07 | $31.36 | $31.72 | $30.10 | 321,381 |
| 2017-05-18 | $31.32 | $31.99 | $31.19 | $31.66 | $30.05 | 226,459 |
| 2017-05-17 | $32.32 | $32.33 | $31.33 | $31.43 | $29.83 | 250,460 |
| 2017-05-16 | $32.86 | $32.91 | $32.28 | $32.87 | $31.20 | 212,276 |
| 2017-05-15 | $32.43 | $32.97 | $32.43 | $32.81 | $31.14 | 427,327 |
| 2017-05-12 | $32.76 | $32.81 | $32.17 | $32.35 | $30.70 | 192,702 |
| 2017-05-11 | $33.04 | $33.04 | $32.40 | $32.84 | $31.17 | 143,379 |
| 2017-05-10 | $33.00 | $33.27 | $32.71 | $33.15 | $31.46 | 214,233 |
| 2017-05-09 | $32.42 | $33.20 | $32.42 | $33.16 | $31.47 | 286,442 |
| 2017-05-08 | $32.57 | $32.80 | $32.22 | $32.40 | $30.75 | 88,018 |
| 2017-05-05 | $32.80 | $32.80 | $32.18 | $32.59 | $30.93 | 236,734 |
| 2017-05-04 | $32.77 | $32.82 | $32.44 | $32.66 | $31.00 | 221,993 |
| 2017-05-03 | $32.76 | $32.93 | $32.44 | $32.63 | $30.97 | 317,275 |
| 2017-05-02 | $32.70 | $33.10 | $32.54 | $32.95 | $31.27 | 313,844 |
| 2017-05-01 | $32.46 | $32.84 | $32.04 | $32.63 | $30.97 | 255,380 |
| 2017-04-28 | $32.92 | $33.06 | $32.33 | $32.40 | $30.75 | 261,072 |
| 2017-04-27 | $33.02 | $33.14 | $32.73 | $33.03 | $31.35 | 295,535 |
| 2017-04-26 | $32.41 | $33.02 | $32.25 | $32.78 | $31.11 | 439,840 |
| 2017-04-25 | $32.50 | $32.79 | $32.26 | $32.39 | $30.74 | 365,090 |
| 2017-04-24 | $32.00 | $32.50 | $31.94 | $32.34 | $30.69 | 238,667 |
| 2017-04-21 | $31.66 | $31.91 | $31.59 | $31.69 | $30.08 | 340,811 |
| 2017-04-20 | $31.54 | $31.86 | $31.32 | $31.84 | $30.22 | 230,775 |
| 2017-04-19 | $31.27 | $31.54 | $31.24 | $31.40 | $29.80 | 255,220 |
| 2017-04-18 | $30.55 | $31.14 | $30.53 | $31.04 | $29.46 | 291,019 |
| 2017-04-17 | $30.61 | $30.73 | $30.27 | $30.72 | $29.16 | 524,858 |
| 2017-04-13 | $30.43 | $30.87 | $30.35 | $30.53 | $28.97 | 483,527 |
| 2017-04-12 | $31.22 | $31.22 | $30.47 | $30.48 | $28.93 | 266,744 |
| 2017-04-11 | $31.00 | $31.38 | $30.74 | $31.31 | $29.71 | 803,636 |
| 2017-04-10 | $31.29 | $31.74 | $30.89 | $31.10 | $29.52 | 576,732 |
| 2017-04-07 | $30.23 | $30.30 | $29.93 | $30.17 | $28.63 | 256,954 |
| 2017-04-06 | $30.18 | $30.50 | $29.84 | $30.33 | $28.78 | 313,629 |
| 2017-04-05 | $30.47 | $30.75 | $30.14 | $30.16 | $28.62 | 387,377 |
| 2017-04-04 | $30.24 | $30.44 | $29.99 | $30.19 | $28.65 | 500,242 |
| 2017-04-03 | $31.52 | $31.58 | $30.25 | $30.30 | $28.76 | 351,867 |
| 2017-03-31 | $31.40 | $31.59 | $31.31 | $31.49 | $29.89 | 346,867 |
| 2017-03-30 | $31.05 | $31.50 | $30.90 | $31.48 | $29.88 | 347,331 |
| 2017-03-29 | $31.15 | $31.21 | $30.85 | $30.99 | $29.41 | 276,807 |
| 2017-03-28 | $30.73 | $31.41 | $30.64 | $31.27 | $29.68 | 271,425 |
| 2017-03-27 | $30.36 | $30.92 | $30.19 | $30.85 | $29.28 | 234,713 |
| 2017-03-24 | $31.10 | $31.29 | $30.70 | $30.84 | $29.27 | 290,877 |
| 2017-03-23 | $31.01 | $31.29 | $30.69 | $31.04 | $29.46 | 234,332 |
| 2017-03-22 | $31.22 | $31.23 | $30.62 | $31.01 | $29.43 | 302,456 |
| 2017-03-21 | $32.07 | $32.14 | $31.35 | $31.35 | $29.75 | 568,364 |
| 2017-03-20 | $32.42 | $32.42 | $31.57 | $31.89 | $30.17 | 333,921 |
| 2017-03-17 | $32.49 | $32.52 | $32.00 | $32.43 | $30.68 | 666,207 |
| 2017-03-16 | $31.69 | $32.39 | $31.32 | $32.38 | $30.63 | 568,607 |
| 2017-03-15 | $31.51 | $31.84 | $31.31 | $31.61 | $29.90 | 458,753 |
| 2017-03-14 | $30.90 | $31.75 | $30.60 | $31.38 | $29.69 | 1,166,517 |
| 2017-03-13 | $30.80 | $31.43 | $30.80 | $31.00 | $29.33 | 383,135 |
| 2017-03-10 | $30.86 | $31.00 | $30.53 | $30.94 | $29.27 | 313,553 |
| 2017-03-09 | $30.99 | $31.01 | $30.40 | $30.56 | $28.91 | 383,988 |
| 2017-03-08 | $31.17 | $31.65 | $30.87 | $30.95 | $29.28 | 369,234 |
| 2017-03-07 | $29.84 | $31.61 | $29.84 | $31.04 | $29.37 | 497,667 |
| 2017-03-06 | $31.79 | $31.82 | $30.56 | $30.84 | $29.18 | 669,135 |
| 2017-03-03 | $31.00 | $32.07 | $30.95 | $32.05 | $30.32 | 775,710 |
| 2017-03-02 | $31.38 | $31.44 | $30.44 | $31.03 | $29.36 | 491,608 |
| 2017-03-01 | $31.45 | $31.71 | $31.31 | $31.38 | $29.69 | 364,606 |
| 2017-02-28 | $31.00 | $31.43 | $30.87 | $30.91 | $29.24 | 458,743 |
| 2017-02-27 | $30.60 | $31.13 | $30.51 | $31.13 | $29.45 | 517,706 |
| 2017-02-24 | $30.53 | $30.77 | $29.92 | $30.77 | $29.11 | 345,979 |
| 2017-02-23 | $30.76 | $30.87 | $30.52 | $30.86 | $29.19 | 415,912 |
| 2017-02-22 | $30.32 | $30.95 | $30.32 | $30.80 | $29.14 | 329,650 |
| 2017-02-21 | $30.66 | $30.80 | $30.25 | $30.64 | $28.99 | 379,659 |
| 2017-02-17 | $30.45 | $30.73 | $30.23 | $30.61 | $28.96 | 398,933 |
| 2017-02-16 | $30.62 | $30.79 | $30.24 | $30.66 | $29.01 | 414,930 |
| 2017-02-15 | $29.69 | $30.72 | $29.57 | $30.64 | $28.99 | 592,107 |
| 2017-02-14 | $28.56 | $29.75 | $28.56 | $29.74 | $28.14 | 446,667 |
| 2017-02-13 | $29.00 | $29.21 | $28.84 | $28.85 | $27.29 | 333,521 |
| 2017-02-10 | $28.66 | $28.97 | $28.54 | $28.84 | $27.28 | 306,698 |
| 2017-02-09 | $28.21 | $28.49 | $27.89 | $28.46 | $26.92 | 439,454 |
| 2017-02-08 | $27.75 | $28.15 | $27.47 | $28.06 | $26.55 | 305,267 |
| 2017-02-07 | $28.42 | $28.43 | $27.97 | $28.00 | $26.49 | 305,538 |
| 2017-02-06 | $28.68 | $28.68 | $28.26 | $28.34 | $26.81 | 267,317 |
| 2017-02-03 | $28.47 | $28.85 | $28.10 | $28.82 | $27.26 | 413,230 |
| 2017-02-02 | $28.61 | $28.74 | $28.04 | $28.09 | $26.57 | 411,044 |
| 2017-02-01 | $29.26 | $29.49 | $28.49 | $28.70 | $27.15 | 346,388 |
| 2017-01-31 | $28.68 | $29.16 | $28.40 | $29.05 | $27.48 | 532,831 |
| 2017-01-30 | $28.41 | $28.84 | $28.27 | $28.75 | $27.20 | 283,443 |
| 2017-01-27 | $28.91 | $28.94 | $28.44 | $28.76 | $27.21 | 290,051 |
| 2017-01-26 | $29.30 | $29.57 | $28.87 | $29.04 | $27.47 | 233,437 |
| 2017-01-25 | $29.33 | $29.70 | $29.27 | $29.46 | $27.87 | 216,324 |
| 2017-01-24 | $28.71 | $29.23 | $28.61 | $29.08 | $27.51 | 244,542 |
| 2017-01-23 | $28.79 | $28.87 | $28.35 | $28.58 | $27.04 | 193,458 |
| 2017-01-20 | $28.59 | $29.40 | $28.50 | $28.81 | $27.26 | 355,001 |
| 2017-01-19 | $28.74 | $28.96 | $28.26 | $28.54 | $27.00 | 417,510 |
| 2017-01-18 | $28.68 | $28.73 | $28.37 | $28.73 | $27.18 | 290,154 |
| 2017-01-17 | $28.37 | $28.85 | $28.21 | $28.67 | $27.12 | 332,102 |
| 2017-01-13 | $28.48 | $28.88 | $28.33 | $28.60 | $27.06 | 287,261 |
| 2017-01-12 | $28.92 | $29.00 | $28.20 | $28.38 | $26.85 | 459,437 |
| 2017-01-11 | $28.72 | $29.10 | $28.36 | $29.09 | $27.52 | 264,129 |
| 2017-01-10 | $28.28 | $28.76 | $28.28 | $28.68 | $27.13 | 473,368 |
| 2017-01-09 | $28.75 | $28.75 | $28.24 | $28.28 | $26.75 | 401,135 |
| 2017-01-06 | $29.52 | $29.54 | $28.78 | $28.82 | $27.26 | 285,724 |
| 2017-01-05 | $29.54 | $29.63 | $28.02 | $29.35 | $27.77 | 544,514 |
| 2017-01-04 | $29.75 | $30.13 | $29.52 | $30.08 | $28.46 | 397,683 |
| 2017-01-03 | $29.53 | $29.89 | $29.31 | $29.54 | $27.95 | 265,302 |
| 2016-12-30 | $29.62 | $29.65 | $29.26 | $29.43 | $27.84 | 193,086 |
| 2016-12-29 | $29.45 | $29.81 | $29.32 | $29.59 | $27.99 | 197,450 |
| 2016-12-28 | $30.05 | $30.18 | $29.24 | $29.48 | $27.89 | 289,417 |
| 2016-12-27 | $29.89 | $30.15 | $29.74 | $30.01 | $28.39 | 179,722 |
| 2016-12-23 | $29.89 | $30.09 | $29.66 | $29.88 | $28.27 | 199,562 |
| 2016-12-22 | $30.20 | $30.28 | $29.33 | $29.77 | $28.16 | 291,605 |
| 2016-12-21 | $30.15 | $30.34 | $29.87 | $30.15 | $28.52 | 417,248 |
| 2016-12-20 | $30.10 | $30.45 | $29.81 | $30.13 | $28.50 | 339,442 |
| 2016-12-19 | $29.60 | $30.29 | $29.55 | $29.82 | $28.21 | 517,799 |
| 2016-12-16 | $29.53 | $30.08 | $29.16 | $29.55 | $27.96 | 2,966,843 |
| 2016-12-15 | $29.38 | $29.99 | $29.15 | $29.50 | $27.81 | 583,760 |
| 2016-12-14 | $29.71 | $30.02 | $29.16 | $29.23 | $27.56 | 548,400 |
| 2016-12-13 | $31.26 | $31.26 | $29.70 | $29.81 | $28.11 | 990,850 |
| 2016-12-12 | $31.13 | $31.53 | $30.86 | $31.12 | $29.34 | 858,515 |
| 2016-12-09 | $30.03 | $31.39 | $29.79 | $31.26 | $29.47 | 815,897 |
| 2016-12-08 | $29.36 | $30.05 | $28.78 | $30.03 | $28.31 | 764,562 |
| 2016-12-07 | $27.75 | $29.10 | $26.38 | $29.00 | $27.34 | 1,216,191 |
| 2016-12-06 | $26.04 | $27.34 | $25.93 | $27.19 | $25.64 | 782,576 |
| 2016-12-05 | $25.75 | $26.28 | $25.59 | $26.04 | $24.55 | 503,038 |
| 2016-12-02 | $25.34 | $25.67 | $25.25 | $25.41 | $23.96 | 545,779 |
| 2016-12-01 | $25.46 | $25.80 | $25.06 | $25.38 | $23.93 | 436,442 |
| 2016-11-30 | $25.49 | $25.73 | $25.31 | $25.38 | $23.93 | 436,585 |
| 2016-11-29 | $25.14 | $25.67 | $25.05 | $25.31 | $23.86 | 561,411 |
| 2016-11-28 | $25.08 | $25.35 | $24.78 | $25.07 | $23.64 | 526,286 |
| 2016-11-25 | $25.13 | $25.31 | $24.98 | $25.19 | $23.75 | 201,957 |
| 2016-11-23 | $25.36 | $25.64 | $25.02 | $25.06 | $23.63 | 267,612 |
| 2016-11-22 | $24.68 | $25.36 | $24.49 | $25.34 | $23.89 | 426,329 |
| 2016-11-21 | $24.49 | $24.72 | $24.34 | $24.57 | $23.17 | 389,705 |
| 2016-11-18 | $24.06 | $24.53 | $23.79 | $24.40 | $23.01 | 513,896 |
| 2016-11-17 | $23.71 | $24.21 | $23.69 | $24.05 | $22.68 | 521,502 |
| 2016-11-16 | $23.20 | $23.76 | $23.09 | $23.69 | $22.34 | 326,274 |
| 2016-11-15 | $23.45 | $23.62 | $22.51 | $23.35 | $22.02 | 458,106 |
| 2016-11-14 | $23.07 | $23.94 | $23.07 | $23.59 | $22.24 | 401,505 |
| 2016-11-11 | $22.82 | $23.09 | $22.46 | $22.76 | $21.46 | 634,392 |
| 2016-11-10 | $21.87 | $22.93 | $21.84 | $22.80 | $21.50 | 446,595 |
| 2016-11-09 | $20.21 | $21.73 | $20.16 | $21.62 | $20.38 | 316,049 |
| 2016-11-08 | $20.66 | $20.76 | $20.32 | $20.50 | $19.33 | 251,151 |
| 2016-11-07 | $20.65 | $20.85 | $20.48 | $20.73 | $19.55 | 302,697 |
| 2016-11-04 | $20.33 | $20.61 | $20.12 | $20.16 | $19.01 | 384,631 |
| 2016-11-03 | $20.27 | $20.43 | $20.23 | $20.32 | $19.16 | 374,029 |
| 2016-11-02 | $20.04 | $20.32 | $20.03 | $20.22 | $19.06 | 303,456 |
| 2016-11-01 | $20.46 | $20.48 | $19.95 | $20.06 | $18.91 | 593,084 |
| 2016-10-31 | $20.21 | $20.49 | $19.94 | $20.39 | $19.22 | 476,480 |
| 2016-10-28 | $20.22 | $20.26 | $19.98 | $20.16 | $19.01 | 392,851 |
| 2016-10-27 | $20.63 | $20.63 | $20.16 | $20.19 | $19.04 | 270,403 |
| 2016-10-26 | $20.63 | $20.97 | $20.59 | $20.67 | $19.49 | 363,331 |
| 2016-10-25 | $20.90 | $21.03 | $20.55 | $20.83 | $19.64 | 344,967 |
| 2016-10-24 | $21.03 | $21.47 | $20.87 | $20.99 | $19.79 | 300,794 |
| 2016-10-21 | $20.56 | $21.20 | $20.45 | $20.83 | $19.64 | 506,043 |
| 2016-10-20 | $20.72 | $20.86 | $20.54 | $20.65 | $19.47 | 462,482 |
| 2016-10-19 | $21.04 | $21.19 | $20.88 | $20.90 | $19.71 | 290,591 |
| 2016-10-18 | $21.13 | $21.19 | $20.92 | $20.92 | $19.72 | 304,842 |
| 2016-10-17 | $20.78 | $20.87 | $20.70 | $20.81 | $19.62 | 438,485 |
| 2016-10-14 | $20.90 | $21.19 | $20.74 | $20.80 | $19.61 | 462,822 |
| 2016-10-13 | $20.65 | $20.94 | $20.41 | $20.80 | $19.61 | 527,780 |
| 2016-10-12 | $20.80 | $20.98 | $20.66 | $20.82 | $19.63 | 308,116 |
| 2016-10-11 | $21.32 | $21.40 | $20.66 | $20.77 | $19.58 | 515,268 |
| 2016-10-10 | $21.27 | $21.64 | $21.27 | $21.38 | $20.16 | 446,359 |
| 2016-10-07 | $21.74 | $21.82 | $21.12 | $21.13 | $19.92 | 486,224 |
| 2016-10-06 | $21.83 | $21.84 | $21.47 | $21.73 | $20.49 | 375,713 |
| 2016-10-05 | $21.65 | $22.32 | $21.60 | $21.96 | $20.70 | 397,255 |
| 2016-10-04 | $21.46 | $21.94 | $21.39 | $21.61 | $20.37 | 536,324 |
| 2016-10-03 | $20.87 | $21.60 | $20.80 | $21.40 | $20.18 | 455,701 |
| 2016-09-30 | $20.93 | $21.10 | $20.59 | $21.00 | $19.80 | 631,982 |
| 2016-09-29 | $21.25 | $21.35 | $20.74 | $20.83 | $19.64 | 559,800 |
| 2016-09-28 | $20.92 | $21.28 | $20.92 | $21.20 | $19.99 | 470,124 |
| 2016-09-27 | $20.80 | $20.96 | $20.62 | $20.88 | $19.69 | 572,190 |
| 2016-09-26 | $21.24 | $21.28 | $20.88 | $20.90 | $19.71 | 616,346 |
| 2016-09-23 | $21.34 | $21.60 | $21.07 | $21.26 | $20.04 | 662,735 |
| 2016-09-22 | $21.41 | $21.61 | $21.31 | $21.41 | $20.19 | 556,694 |
| 2016-09-21 | $21.04 | $21.34 | $20.97 | $21.29 | $19.98 | 517,831 |
| 2016-09-20 | $21.25 | $21.43 | $20.85 | $20.87 | $19.59 | 499,494 |
| 2016-09-19 | $21.71 | $21.76 | $20.98 | $21.14 | $19.84 | 610,304 |
| 2016-09-16 | $22.00 | $22.01 | $21.59 | $21.71 | $20.37 | 792,790 |
| 2016-09-15 | $21.46 | $22.04 | $21.46 | $21.99 | $20.64 | 591,815 |
| 2016-09-14 | $21.78 | $21.90 | $21.49 | $21.54 | $20.21 | 633,465 |
| 2016-09-13 | $22.45 | $22.57 | $21.66 | $21.81 | $20.47 | 851,596 |
| 2016-09-12 | $22.53 | $22.94 | $22.28 | $22.76 | $21.36 | 839,746 |
| 2016-09-09 | $23.55 | $23.85 | $22.42 | $22.76 | $21.36 | 1,348,597 |
| 2016-09-08 | $23.98 | $24.19 | $23.92 | $24.09 | $22.61 | 542,820 |
| 2016-09-07 | $23.77 | $24.07 | $23.72 | $24.04 | $22.56 | 480,742 |
| 2016-09-06 | $24.58 | $24.61 | $23.50 | $23.81 | $22.34 | 638,437 |
| 2016-09-02 | $24.54 | $24.85 | $24.36 | $24.59 | $23.08 | 432,023 |
| 2016-09-01 | $23.89 | $24.55 | $23.80 | $24.55 | $23.04 | 502,172 |
| 2016-08-31 | $23.79 | $24.00 | $23.50 | $23.84 | $22.37 | 441,412 |
| 2016-08-30 | $23.90 | $24.22 | $23.50 | $23.80 | $22.34 | 889,629 |
| 2016-08-29 | $24.09 | $24.28 | $23.75 | $23.88 | $22.41 | 595,918 |
| 2016-08-26 | $24.54 | $24.84 | $24.02 | $24.11 | $22.63 | 505,320 |
| 2016-08-25 | $24.47 | $24.82 | $24.46 | $24.51 | $23.00 | 386,298 |
| 2016-08-24 | $24.59 | $24.81 | $24.47 | $24.56 | $23.05 | 208,312 |
| 2016-08-23 | $24.21 | $24.80 | $24.06 | $24.55 | $23.04 | 307,312 |
| 2016-08-22 | $24.12 | $24.30 | $23.96 | $24.18 | $22.69 | 314,713 |
| 2016-08-19 | $23.91 | $24.27 | $23.75 | $24.14 | $22.65 | 286,613 |
| 2016-08-18 | $23.90 | $24.31 | $23.83 | $23.98 | $22.50 | 294,973 |
| 2016-08-17 | $23.87 | $24.07 | $23.67 | $23.89 | $22.42 | 260,111 |
| 2016-08-16 | $23.80 | $24.02 | $23.78 | $23.93 | $22.46 | 341,761 |
| 2016-08-15 | $23.55 | $24.04 | $23.55 | $23.92 | $22.45 | 204,115 |
| 2016-08-12 | $23.30 | $23.68 | $23.20 | $23.50 | $22.05 | 255,558 |
| 2016-08-11 | $23.09 | $23.57 | $23.04 | $23.37 | $21.93 | 276,327 |
| 2016-08-10 | $23.40 | $23.40 | $22.83 | $22.98 | $21.57 | 243,905 |
| 2016-08-09 | $23.40 | $23.63 | $23.33 | $23.41 | $21.97 | 416,925 |
| 2016-08-08 | $23.54 | $23.89 | $23.25 | $23.34 | $21.90 | 444,741 |
| 2016-08-05 | $22.84 | $23.87 | $22.84 | $23.58 | $22.13 | 478,879 |
| 2016-08-04 | $22.75 | $22.94 | $22.57 | $22.63 | $21.24 | 412,738 |
| 2016-08-03 | $22.18 | $22.80 | $22.14 | $22.74 | $21.34 | 473,507 |
| 2016-08-02 | $22.54 | $22.62 | $22.24 | $22.27 | $20.90 | 420,821 |
| 2016-08-01 | $23.01 | $23.09 | $22.50 | $22.53 | $21.14 | 458,023 |
| 2016-07-29 | $22.96 | $23.23 | $22.59 | $23.01 | $21.59 | 466,922 |
| 2016-07-28 | $23.36 | $23.44 | $23.08 | $23.08 | $21.66 | 490,452 |
| 2016-07-27 | $24.02 | $24.05 | $23.12 | $23.33 | $21.89 | 891,195 |
| 2016-07-26 | $23.55 | $24.08 | $23.51 | $24.01 | $22.53 | 577,056 |
| 2016-07-25 | $23.48 | $23.77 | $23.48 | $23.61 | $22.16 | 382,716 |
| 2016-07-22 | $23.27 | $23.79 | $23.24 | $23.55 | $22.10 | 469,530 |
| 2016-07-21 | $23.25 | $23.64 | $23.14 | $23.30 | $21.87 | 576,311 |
| 2016-07-20 | $23.25 | $23.34 | $23.04 | $23.25 | $21.82 | 441,907 |
| 2016-07-19 | $23.55 | $23.55 | $23.00 | $23.10 | $21.68 | 661,618 |
| 2016-07-18 | $23.09 | $23.58 | $23.00 | $23.55 | $22.10 | 930,677 |
| 2016-07-15 | $23.21 | $23.37 | $23.09 | $23.16 | $21.73 | 895,050 |
| 2016-07-14 | $22.95 | $23.31 | $22.76 | $22.98 | $21.57 | 1,459,759 |
| 2016-07-13 | $22.61 | $22.75 | $22.26 | $22.69 | $21.29 | 808,082 |
| 2016-07-12 | $22.00 | $22.57 | $21.99 | $22.41 | $21.03 | 667,901 |
| 2016-07-11 | $21.44 | $21.89 | $21.44 | $21.81 | $20.47 | 584,459 |
| 2016-07-08 | $20.68 | $21.53 | $20.66 | $21.30 | $19.99 | 896,448 |
| 2016-07-07 | $20.15 | $20.78 | $20.15 | $20.37 | $19.12 | 649,590 |
| 2016-07-06 | $20.20 | $20.36 | $19.99 | $20.30 | $19.05 | 767,311 |
| 2016-07-05 | $20.82 | $20.94 | $20.30 | $20.34 | $19.09 | 926,073 |
| 2016-07-01 | $20.83 | $21.11 | $20.73 | $20.95 | $19.66 | 794,481 |
| 2016-06-30 | $19.66 | $20.76 | $19.61 | $20.70 | $19.43 | 822,955 |
| 2016-06-29 | $19.50 | $19.70 | $19.09 | $19.58 | $18.38 | 988,549 |
| 2016-06-28 | $19.29 | $19.29 | $18.78 | $19.03 | $17.86 | 1,027,039 |
| 2016-06-27 | $20.15 | $20.22 | $18.57 | $18.83 | $17.67 | 1,538,805 |
| 2016-06-24 | $21.70 | $21.82 | $20.40 | $20.44 | $19.18 | 1,974,036 |
| 2016-06-23 | $22.55 | $22.96 | $22.49 | $22.55 | $21.16 | 815,862 |
| 2016-06-22 | $22.27 | $22.45 | $22.18 | $22.23 | $20.77 | 563,902 |
| 2016-06-21 | $22.50 | $22.50 | $22.00 | $22.27 | $20.81 | 1,099,090 |
| 2016-06-20 | $22.69 | $22.94 | $22.44 | $22.45 | $20.98 | 1,175,992 |
| 2016-06-17 | $22.30 | $22.90 | $22.21 | $22.43 | $20.96 | 1,919,481 |
| 2016-06-16 | $24.07 | $24.10 | $21.92 | $22.34 | $20.87 | 4,551,986 |
| 2016-06-15 | $28.33 | $28.46 | $27.59 | $27.62 | $25.81 | 888,136 |
| 2016-06-14 | $28.70 | $28.85 | $28.26 | $28.33 | $26.47 | 479,021 |
| 2016-06-13 | $28.75 | $29.23 | $28.67 | $28.80 | $26.91 | 418,800 |
| 2016-06-10 | $28.97 | $29.13 | $28.20 | $28.83 | $26.94 | 344,557 |
| 2016-06-09 | $30.19 | $30.33 | $29.29 | $29.29 | $27.37 | 505,380 |
| 2016-06-08 | $30.22 | $30.78 | $30.11 | $30.37 | $28.38 | 408,414 |
| 2016-06-07 | $30.09 | $30.41 | $29.88 | $30.30 | $28.31 | 247,541 |
| 2016-06-06 | $29.67 | $30.23 | $29.63 | $30.10 | $28.12 | 379,778 |
| 2016-06-03 | $29.65 | $29.67 | $29.33 | $29.63 | $27.68 | 354,505 |
| 2016-06-02 | $29.34 | $29.85 | $29.34 | $29.83 | $27.87 | 253,475 |
| 2016-06-01 | $28.78 | $29.57 | $28.61 | $29.50 | $27.56 | 355,373 |
| 2016-05-31 | $28.54 | $28.91 | $28.46 | $28.85 | $26.96 | 321,830 |
| 2016-05-27 | $28.05 | $28.66 | $27.82 | $28.65 | $26.77 | 186,437 |
| 2016-05-26 | $27.98 | $28.19 | $27.81 | $28.10 | $26.25 | 150,624 |
| 2016-05-25 | $27.61 | $28.08 | $27.55 | $27.94 | $26.10 | 239,256 |
| 2016-05-24 | $27.22 | $27.57 | $27.18 | $27.51 | $25.70 | 654,410 |
| 2016-05-23 | $27.35 | $27.68 | $27.03 | $27.04 | $25.26 | 249,303 |
| 2016-05-20 | $26.90 | $27.33 | $26.87 | $27.33 | $25.54 | 537,493 |
| 2016-05-19 | $26.94 | $27.12 | $26.58 | $26.88 | $25.11 | 352,749 |
| 2016-05-18 | $27.25 | $27.39 | $26.92 | $27.13 | $25.35 | 407,175 |
| 2016-05-17 | $28.05 | $28.27 | $27.17 | $27.30 | $25.51 | 271,947 |
| 2016-05-16 | $27.70 | $28.18 | $27.49 | $28.07 | $26.23 | 129,243 |
| 2016-05-13 | $27.71 | $27.91 | $27.47 | $27.65 | $25.83 | 147,970 |
| 2016-05-12 | $27.94 | $27.96 | $27.66 | $27.83 | $26.00 | 255,568 |
| 2016-05-11 | $28.08 | $28.27 | $27.83 | $27.93 | $26.10 | 223,934 |
| 2016-05-10 | $27.87 | $28.29 | $27.78 | $28.15 | $26.30 | 215,681 |
| 2016-05-09 | $27.53 | $27.95 | $27.32 | $27.74 | $25.92 | 341,473 |
| 2016-05-06 | $27.05 | $27.51 | $27.00 | $27.50 | $25.69 | 291,189 |
| 2016-05-05 | $27.13 | $27.37 | $26.98 | $27.09 | $25.31 | 229,651 |
| 2016-05-04 | $26.95 | $27.43 | $26.91 | $27.00 | $25.23 | 391,222 |
| 2016-05-03 | $26.84 | $27.23 | $26.44 | $27.14 | $25.36 | 415,636 |
| 2016-05-02 | $27.28 | $27.30 | $26.85 | $27.01 | $25.24 | 634,794 |
| 2016-04-29 | $28.69 | $28.70 | $26.90 | $27.14 | $25.36 | 599,080 |
| 2016-04-28 | $29.16 | $29.38 | $28.66 | $28.73 | $26.84 | 607,567 |
| 2016-04-27 | $30.04 | $30.04 | $29.26 | $29.34 | $27.41 | 459,784 |
| 2016-04-26 | $30.31 | $30.38 | $30.03 | $30.15 | $28.17 | 399,589 |
| 2016-04-25 | $30.89 | $30.89 | $30.19 | $30.21 | $28.23 | 207,500 |
| 2016-04-22 | $30.42 | $31.04 | $30.35 | $30.94 | $28.91 | 338,199 |
| 2016-04-21 | $30.88 | $30.95 | $30.35 | $30.47 | $28.47 | 316,625 |
| 2016-04-20 | $30.70 | $31.27 | $30.55 | $31.12 | $29.08 | 342,186 |
| 2016-04-19 | $30.57 | $30.89 | $30.51 | $30.80 | $28.78 | 264,084 |
| 2016-04-18 | $30.24 | $30.57 | $30.05 | $30.47 | $28.47 | 232,069 |
| 2016-04-15 | $30.32 | $30.60 | $30.14 | $30.26 | $28.27 | 268,695 |
| 2016-04-14 | $29.92 | $30.44 | $29.61 | $30.32 | $28.33 | 369,825 |
| 2016-04-13 | $28.93 | $29.98 | $28.81 | $29.89 | $27.93 | 387,849 |
| 2016-04-12 | $29.00 | $29.07 | $28.56 | $28.70 | $26.82 | 235,925 |
| 2016-04-11 | $29.11 | $29.76 | $28.95 | $29.01 | $27.10 | 427,167 |
| 2016-04-08 | $28.65 | $29.07 | $28.18 | $28.98 | $27.08 | 557,911 |
| 2016-04-07 | $27.65 | $27.85 | $27.54 | $27.76 | $25.94 | 332,409 |
| 2016-04-06 | $27.76 | $28.04 | $27.52 | $27.87 | $26.04 | 336,536 |
| 2016-04-05 | $27.79 | $27.93 | $27.70 | $27.79 | $25.96 | 549,563 |
| 2016-04-04 | $28.15 | $28.36 | $27.78 | $27.95 | $26.11 | 705,159 |
| 2016-04-01 | $28.07 | $28.20 | $27.90 | $28.16 | $26.31 | 478,693 |
| 2016-03-31 | $28.21 | $28.63 | $27.72 | $28.29 | $26.43 | 491,460 |
| 2016-03-30 | $28.36 | $28.51 | $27.98 | $28.28 | $26.42 | 409,155 |
| 2016-03-29 | $27.91 | $28.15 | $27.81 | $28.15 | $26.30 | 821,001 |
| 2016-03-28 | $28.14 | $28.15 | $27.81 | $28.05 | $26.21 | 466,581 |
| 2016-03-24 | $28.19 | $28.23 | $27.96 | $28.00 | $26.16 | 482,490 |
| 2016-03-23 | $28.07 | $28.53 | $28.01 | $28.43 | $26.56 | 518,461 |
| 2016-03-22 | $27.98 | $28.24 | $27.64 | $28.06 | $26.22 | 429,777 |
| 2016-03-21 | $29.51 | $29.62 | $28.19 | $28.21 | $26.26 | 891,493 |
| 2016-03-18 | $28.30 | $29.65 | $28.23 | $29.63 | $27.59 | 2,282,878 |
| 2016-03-17 | $26.72 | $28.07 | $26.56 | $28.07 | $26.13 | 774,050 |
| 2016-03-16 | $25.92 | $26.81 | $25.72 | $26.77 | $24.92 | 651,046 |
| 2016-03-15 | $26.42 | $26.81 | $25.95 | $25.97 | $24.18 | 597,102 |
| 2016-03-14 | $25.53 | $26.74 | $25.40 | $26.52 | $24.69 | 522,673 |
| 2016-03-11 | $25.83 | $26.20 | $25.56 | $25.59 | $23.82 | 819,774 |
| 2016-03-10 | $28.13 | $28.18 | $25.21 | $25.61 | $23.84 | 985,667 |
| 2016-03-09 | $27.46 | $28.27 | $26.72 | $28.08 | $26.14 | 467,236 |
| 2016-03-08 | $27.42 | $27.71 | $27.19 | $27.43 | $25.54 | 624,241 |
| 2016-03-07 | $28.04 | $28.20 | $27.60 | $27.75 | $25.84 | 465,247 |
| 2016-03-04 | $28.45 | $28.61 | $27.96 | $28.15 | $26.21 | 386,063 |
| 2016-03-03 | $27.91 | $28.42 | $27.72 | $28.41 | $26.45 | 366,564 |
| 2016-03-02 | $28.04 | $28.17 | $27.69 | $27.95 | $26.02 | 324,469 |
| 2016-03-01 | $28.20 | $28.20 | $27.31 | $28.14 | $26.20 | 401,704 |
| 2016-02-29 | $28.27 | $28.83 | $27.76 | $28.42 | $26.46 | 353,711 |
| 2016-02-26 | $28.24 | $28.31 | $27.82 | $28.26 | $26.31 | 280,044 |
| 2016-02-25 | $28.18 | $28.30 | $27.88 | $28.05 | $26.11 | 277,233 |
| 2016-02-24 | $27.51 | $28.16 | $27.25 | $28.07 | $26.13 | 224,709 |
| 2016-02-23 | $28.09 | $28.40 | $27.79 | $27.80 | $25.88 | 202,762 |
| 2016-02-22 | $28.02 | $28.35 | $27.65 | $28.14 | $26.20 | 248,840 |
| 2016-02-19 | $27.63 | $28.07 | $27.50 | $27.80 | $25.88 | 232,178 |
| 2016-02-18 | $28.27 | $28.48 | $27.52 | $27.65 | $25.74 | 700,803 |
| 2016-02-17 | $28.00 | $28.27 | $27.75 | $28.20 | $26.25 | 438,571 |
| 2016-02-16 | $27.26 | $27.99 | $27.01 | $27.86 | $25.94 | 290,524 |
| 2016-02-12 | $27.01 | $27.25 | $26.74 | $27.00 | $25.14 | 272,824 |
| 2016-02-11 | $27.12 | $27.34 | $26.33 | $26.76 | $24.91 | 227,473 |
| 2016-02-10 | $27.89 | $28.24 | $27.57 | $27.61 | $25.71 | 249,203 |
| 2016-02-09 | $27.38 | $28.08 | $27.38 | $27.79 | $25.87 | 180,355 |
| 2016-02-08 | $27.42 | $27.75 | $27.00 | $27.62 | $25.71 | 282,121 |
| 2016-02-05 | $28.29 | $28.52 | $27.53 | $27.65 | $25.74 | 339,742 |
| 2016-02-04 | $28.68 | $28.97 | $28.38 | $28.50 | $26.53 | 314,613 |
| 2016-02-03 | $29.81 | $29.81 | $28.51 | $28.84 | $26.85 | 212,224 |
| 2016-02-02 | $30.06 | $30.06 | $29.27 | $29.44 | $27.41 | 144,118 |
| 2016-02-01 | $30.59 | $30.70 | $30.05 | $30.33 | $28.24 | 256,233 |
| 2016-01-29 | $29.78 | $30.81 | $29.78 | $30.81 | $28.68 | 365,813 |
| 2016-01-28 | $30.02 | $30.23 | $29.55 | $29.78 | $27.73 | 179,317 |
| 2016-01-27 | $30.02 | $30.09 | $29.53 | $29.79 | $27.73 | 270,318 |
| 2016-01-26 | $29.76 | $30.12 | $29.70 | $30.07 | $28.00 | 310,568 |
| 2016-01-25 | $29.82 | $30.08 | $29.57 | $29.63 | $27.59 | 199,467 |
| 2016-01-22 | $30.10 | $30.35 | $29.72 | $30.02 | $27.95 | 175,042 |
| 2016-01-21 | $30.01 | $30.09 | $29.47 | $29.62 | $27.58 | 517,036 |
| 2016-01-20 | $29.13 | $30.23 | $28.69 | $29.96 | $27.89 | 315,478 |
| 2016-01-19 | $29.86 | $29.86 | $29.10 | $29.50 | $27.46 | 352,094 |
| 2016-01-15 | $29.72 | $30.00 | $28.90 | $29.62 | $27.58 | 530,166 |
| 2016-01-14 | $30.24 | $30.68 | $29.64 | $30.36 | $28.27 | 266,953 |
| 2016-01-13 | $30.82 | $31.09 | $29.71 | $30.15 | $28.07 | 450,735 |
| 2016-01-12 | $30.93 | $31.10 | $30.27 | $30.78 | $28.66 | 246,616 |
| 2016-01-11 | $30.42 | $31.02 | $30.41 | $30.67 | $28.55 | 314,493 |
| 2016-01-08 | $30.98 | $31.06 | $30.36 | $30.38 | $28.28 | 478,662 |
| 2016-01-07 | $30.59 | $31.03 | $30.21 | $30.73 | $28.61 | 372,742 |
| 2016-01-06 | $31.24 | $31.74 | $30.98 | $31.05 | $28.91 | 260,380 |
| 2016-01-05 | $31.92 | $31.95 | $31.28 | $31.60 | $29.42 | 247,020 |
| 2016-01-04 | $32.72 | $32.72 | $31.68 | $31.76 | $29.57 | 379,569 |
| 2015-12-31 | $33.44 | $33.84 | $33.08 | $33.18 | $30.89 | 231,536 |
| 2015-12-30 | $34.17 | $34.27 | $33.53 | $33.55 | $31.24 | 156,380 |
| 2015-12-29 | $33.44 | $34.40 | $33.44 | $34.21 | $31.85 | 240,707 |
| 2015-12-28 | $33.25 | $33.36 | $32.88 | $33.22 | $30.93 | 207,670 |
| 2015-12-24 | $33.33 | $33.52 | $33.08 | $33.33 | $31.03 | 132,771 |
| 2015-12-23 | $33.26 | $33.53 | $33.13 | $33.29 | $30.99 | 168,134 |
| 2015-12-22 | $33.10 | $33.13 | $32.31 | $33.12 | $30.83 | 240,360 |
| 2015-12-21 | $33.39 | $33.60 | $32.78 | $33.02 | $30.74 | 219,503 |
| 2015-12-18 | $33.80 | $33.80 | $32.98 | $33.24 | $30.95 | 1,012,519 |
| 2015-12-17 | $34.61 | $35.04 | $33.96 | $34.02 | $31.67 | 227,462 |
| 2015-12-16 | $34.90 | $34.91 | $34.00 | $34.60 | $32.12 | 250,914 |
| 2015-12-15 | $34.76 | $35.00 | $34.49 | $34.65 | $32.16 | 217,691 |
| 2015-12-14 | $35.08 | $35.34 | $34.33 | $34.64 | $32.16 | 326,618 |
| 2015-12-11 | $35.77 | $36.02 | $34.99 | $35.14 | $32.62 | 521,294 |
| 2015-12-10 | $36.49 | $36.49 | $35.48 | $36.26 | $33.66 | 517,212 |
| 2015-12-09 | $36.37 | $38.20 | $35.85 | $35.97 | $33.39 | 485,346 |
| 2015-12-08 | $36.71 | $37.19 | $36.51 | $36.95 | $34.30 | 305,005 |
| 2015-12-07 | $37.13 | $37.38 | $36.73 | $36.91 | $34.26 | 327,818 |
| 2015-12-04 | $37.40 | $37.59 | $37.10 | $37.29 | $34.62 | 322,903 |
| 2015-12-03 | $38.37 | $38.48 | $37.15 | $37.34 | $34.66 | 427,244 |
| 2015-12-02 | $38.40 | $38.93 | $38.11 | $38.18 | $35.44 | 776,746 |
| 2015-12-01 | $36.93 | $38.41 | $36.78 | $38.30 | $35.55 | 549,271 |
| 2015-11-30 | $36.64 | $36.95 | $36.53 | $36.80 | $34.16 | 379,828 |
| 2015-11-27 | $36.10 | $36.66 | $36.00 | $36.57 | $33.95 | 86,206 |
| 2015-11-25 | $35.97 | $36.15 | $35.60 | $36.07 | $33.48 | 314,731 |
| 2015-11-24 | $35.97 | $36.17 | $35.62 | $36.00 | $33.42 | 185,490 |
| 2015-11-23 | $35.95 | $36.25 | $35.76 | $35.94 | $33.36 | 174,796 |
| 2015-11-20 | $36.15 | $36.30 | $35.77 | $36.05 | $33.46 | 227,531 |
| 2015-11-19 | $35.70 | $36.04 | $35.51 | $35.90 | $33.33 | 151,768 |
| 2015-11-18 | $35.42 | $35.79 | $35.25 | $35.74 | $33.18 | 449,136 |
| 2015-11-17 | $35.13 | $35.52 | $34.68 | $35.26 | $32.73 | 214,253 |
| 2015-11-16 | $34.84 | $35.05 | $34.41 | $35.02 | $32.51 | 132,624 |
| 2015-11-13 | $34.90 | $35.35 | $34.81 | $34.84 | $32.34 | 129,678 |
| 2015-11-12 | $35.59 | $35.88 | $35.13 | $35.16 | $32.64 | 126,291 |
| 2015-11-11 | $35.80 | $36.04 | $35.45 | $35.90 | $33.33 | 144,067 |
| 2015-11-10 | $35.74 | $35.98 | $35.46 | $35.81 | $33.24 | 150,621 |
| 2015-11-09 | $36.11 | $36.11 | $35.54 | $35.80 | $33.23 | 152,986 |
| 2015-11-06 | $36.01 | $36.28 | $35.77 | $36.26 | $33.66 | 166,610 |
| 2015-11-05 | $36.01 | $36.20 | $34.97 | $35.97 | $33.39 | 237,027 |
| 2015-11-04 | $36.36 | $36.42 | $35.82 | $35.92 | $33.34 | 186,115 |
| 2015-11-03 | $36.37 | $36.59 | $35.92 | $36.34 | $33.73 | 217,881 |
| 2015-11-02 | $36.38 | $36.73 | $35.89 | $36.53 | $33.91 | 303,663 |
| 2015-10-30 | $36.41 | $36.75 | $36.32 | $36.37 | $33.76 | 192,784 |
| 2015-10-29 | $36.40 | $36.71 | $36.26 | $36.48 | $33.86 | 219,123 |
| 2015-10-28 | $35.49 | $36.50 | $35.28 | $36.48 | $33.86 | 256,484 |
| 2015-10-27 | $34.63 | $35.52 | $34.54 | $35.40 | $32.86 | 354,358 |
| 2015-10-26 | $35.49 | $35.59 | $34.59 | $34.83 | $32.33 | 279,088 |
| 2015-10-23 | $34.58 | $35.61 | $34.55 | $35.61 | $33.06 | 288,241 |
| 2015-10-22 | $34.12 | $34.41 | $33.89 | $34.39 | $31.92 | 271,750 |
| 2015-10-21 | $34.60 | $34.80 | $33.92 | $34.00 | $31.56 | 150,123 |
| 2015-10-20 | $34.67 | $34.93 | $34.34 | $34.49 | $32.02 | 355,510 |
| 2015-10-19 | $34.22 | $34.73 | $34.18 | $34.51 | $32.03 | 235,346 |
| 2015-10-16 | $34.36 | $34.41 | $33.95 | $34.34 | $31.88 | 193,864 |
| 2015-10-15 | $33.97 | $34.26 | $33.73 | $34.26 | $31.80 | 252,278 |
| 2015-10-14 | $34.40 | $34.80 | $33.75 | $33.85 | $31.42 | 180,114 |
| 2015-10-13 | $34.58 | $35.05 | $34.31 | $34.34 | $31.88 | 281,362 |
| 2015-10-12 | $34.27 | $34.72 | $34.01 | $34.68 | $32.19 | 334,135 |
| 2015-10-09 | $34.10 | $34.47 | $34.09 | $34.20 | $31.75 | 174,124 |
| 2015-10-08 | $33.41 | $33.97 | $33.32 | $33.94 | $31.51 | 310,678 |
| 2015-10-07 | $32.96 | $33.48 | $32.96 | $33.41 | $31.01 | 242,288 |
| 2015-10-06 | $33.94 | $34.14 | $32.57 | $32.85 | $30.49 | 474,145 |
| 2015-10-05 | $33.61 | $34.04 | $33.30 | $34.02 | $31.58 | 525,073 |
| 2015-10-02 | $32.48 | $33.27 | $32.02 | $33.25 | $30.87 | 520,088 |
| 2015-10-01 | $33.13 | $33.27 | $32.36 | $32.79 | $30.44 | 384,078 |
| 2015-09-30 | $32.99 | $33.21 | $32.78 | $33.07 | $30.70 | 577,734 |
| 2015-09-29 | $33.75 | $34.02 | $32.56 | $32.65 | $30.31 | 424,145 |
| 2015-09-28 | $34.79 | $35.04 | $33.59 | $33.72 | $31.30 | 370,457 |
| 2015-09-25 | $35.61 | $35.73 | $34.75 | $34.98 | $32.47 | 619,077 |
| 2015-09-24 | $34.90 | $36.05 | $34.00 | $35.26 | $32.73 | 1,636,045 |
| 2015-09-23 | $33.61 | $34.22 | $33.59 | $34.15 | $31.70 | 279,714 |
| 2015-09-22 | $33.59 | $33.79 | $33.32 | $33.77 | $31.26 | 144,441 |
| 2015-09-21 | $33.69 | $34.45 | $33.66 | $33.94 | $31.41 | 192,641 |
| 2015-09-18 | $34.17 | $34.40 | $33.33 | $33.52 | $31.02 | 345,458 |
| 2015-09-17 | $34.42 | $34.97 | $34.37 | $34.50 | $31.93 | 333,907 |
| 2015-09-16 | $33.99 | $34.43 | $33.77 | $34.34 | $31.78 | 176,295 |
| 2015-09-15 | $33.39 | $34.04 | $33.28 | $33.90 | $31.38 | 199,970 |
| 2015-09-14 | $33.86 | $34.05 | $33.22 | $33.26 | $30.78 | 251,772 |
| 2015-09-11 | $33.88 | $34.09 | $33.57 | $33.86 | $31.34 | 214,063 |
| 2015-09-10 | $34.44 | $34.71 | $33.87 | $34.10 | $31.56 | 317,845 |
| 2015-09-09 | $35.14 | $35.98 | $33.85 | $34.43 | $31.87 | 500,184 |
| 2015-09-08 | $34.36 | $35.00 | $34.36 | $34.69 | $32.11 | 391,111 |
| 2015-09-04 | $33.66 | $34.28 | $33.43 | $34.12 | $31.58 | 186,231 |
| 2015-09-03 | $34.00 | $34.28 | $33.71 | $34.19 | $31.65 | 232,569 |
| 2015-09-02 | $33.54 | $33.83 | $33.27 | $33.83 | $31.31 | 459,730 |
| 2015-09-01 | $33.58 | $33.67 | $33.20 | $33.32 | $30.84 | 227,190 |
| 2015-08-31 | $33.34 | $34.17 | $33.22 | $34.07 | $31.53 | 497,773 |
| 2015-08-28 | $33.63 | $33.81 | $33.37 | $33.53 | $31.03 | 230,912 |
| 2015-08-27 | $33.31 | $33.85 | $32.86 | $33.70 | $31.19 | 316,981 |
| 2015-08-26 | $33.44 | $33.44 | $32.40 | $33.18 | $30.71 | 392,089 |
| 2015-08-25 | $33.31 | $33.33 | $32.67 | $32.75 | $30.31 | 457,926 |
Korn Ferry (KFY) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Tesla, Apple, Microsoft, Delta, Disney, Snowflake, Okta, Salesforce & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Feb. 29, 2024.jpg)
Recent Korn Ferry (KFY) News
Similar Companies to Korn Ferry (KFY) 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 |