Kennametal Inc (KMT) Exchange: NYSE
Data as of May 2, 2025
$20.12 ($0.59) 3.02%
Kennametal Inc - Daily Information
Click for more stock information on Kennametal Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.86 |
| Previous Close | $20.12 |
| High | $20.22 |
| Low | $19.72 |
| Adjusted Open | $19.86 |
| Previous Adjusted Close | $20.12 |
| Adjusted High | $20.22 |
| Adjusted Low | $19.72 |
About Kennametal Inc (KMT)
Founded in 1938, Kennametal Inc. is a Pittsburgh-based industrial technology leader that provides customers with a wide range of innovative cutting tools, tooling systems and engineering services. Kennametal Inc. presently employs around 13,000 people and operates in over 60 countries across North America, South America, Europe and Asia. The company has grown and diversified significantly since its inception and currently operates in three segments: Industrial, Widia and Infrastructure. Kennametal Inc. is a leading global supplier of tooling, engineered components, and advanced materials consumed in production processes. The company is the world's top manufacturer of industrial wear-resistant systems, with over $2.5 billion in revenue annually.
Invest in Kennametal Inc (KMT)
Historical Stock Data for Kennametal Inc (KMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.86 | $20.22 | $19.72 | $20.12 | $20.12 | 490,268 |
| 2025-05-01 | $19.59 | $19.80 | $19.39 | $19.53 | $19.53 | 883,356 |
| 2025-04-30 | $19.21 | $19.57 | $18.93 | $19.48 | $19.48 | 741,039 |
| 2025-04-29 | $19.26 | $19.46 | $19.09 | $19.40 | $19.40 | 854,778 |
| 2025-04-28 | $19.41 | $19.72 | $19.19 | $19.35 | $19.35 | 794,307 |
| 2025-04-25 | $19.48 | $19.67 | $19.27 | $19.44 | $19.44 | 843,891 |
| 2025-04-24 | $19.10 | $19.75 | $18.97 | $19.69 | $19.69 | 1,040,129 |
| 2025-04-23 | $19.62 | $19.86 | $18.88 | $19.07 | $19.07 | 905,664 |
| 2025-04-22 | $18.81 | $19.13 | $18.68 | $19.02 | $19.02 | 748,915 |
| 2025-04-21 | $18.47 | $18.62 | $18.11 | $18.58 | $18.58 | 1,127,950 |
| 2025-04-17 | $18.79 | $19.04 | $18.59 | $18.63 | $18.63 | 680,565 |
| 2025-04-16 | $18.90 | $19.16 | $18.60 | $18.82 | $18.82 | 693,145 |
| 2025-04-15 | $19.07 | $19.34 | $18.95 | $19.04 | $19.04 | 977,836 |
| 2025-04-14 | $19.22 | $19.30 | $18.65 | $19.07 | $19.07 | 1,237,597 |
| 2025-04-11 | $18.27 | $19.00 | $18.01 | $18.96 | $18.96 | 1,332,218 |
| 2025-04-10 | $18.49 | $18.62 | $17.83 | $18.32 | $18.32 | 1,784,299 |
| 2025-04-09 | $17.34 | $19.45 | $17.30 | $19.09 | $19.09 | 2,276,513 |
| 2025-04-08 | $18.67 | $18.99 | $17.35 | $17.54 | $17.54 | 1,369,272 |
| 2025-04-07 | $18.58 | $19.29 | $17.68 | $18.04 | $18.04 | 1,934,532 |
| 2025-04-04 | $19.16 | $19.51 | $18.61 | $19.11 | $19.11 | 1,282,590 |
| 2025-04-03 | $21.03 | $21.05 | $19.69 | $19.83 | $19.83 | 1,322,454 |
| 2025-04-02 | $21.14 | $21.95 | $21.14 | $21.94 | $21.94 | 634,306 |
| 2025-04-01 | $21.13 | $21.45 | $20.93 | $21.41 | $21.41 | 573,073 |
| 2025-03-31 | $21.30 | $21.49 | $20.96 | $21.30 | $21.30 | 800,560 |
| 2025-03-28 | $21.89 | $22.03 | $21.33 | $21.62 | $21.62 | 703,920 |
| 2025-03-27 | $22.10 | $22.13 | $21.64 | $21.98 | $21.98 | 744,499 |
| 2025-03-26 | $22.16 | $22.44 | $22.02 | $22.06 | $22.06 | 642,796 |
| 2025-03-25 | $22.52 | $22.72 | $22.02 | $22.23 | $22.23 | 848,024 |
| 2025-03-24 | $21.97 | $22.63 | $21.84 | $22.47 | $22.47 | 1,386,248 |
| 2025-03-21 | $21.39 | $21.67 | $21.30 | $21.63 | $21.63 | 3,149,331 |
| 2025-03-20 | $21.41 | $21.90 | $21.31 | $21.63 | $21.63 | 781,959 |
| 2025-03-19 | $21.44 | $21.86 | $21.26 | $21.70 | $21.70 | 1,065,882 |
| 2025-03-18 | $21.34 | $21.51 | $21.26 | $21.38 | $21.38 | 434,130 |
| 2025-03-17 | $21.39 | $21.70 | $21.30 | $21.48 | $21.48 | 639,988 |
| 2025-03-14 | $21.13 | $21.53 | $21.03 | $21.36 | $21.36 | 994,182 |
| 2025-03-13 | $21.10 | $21.35 | $20.91 | $21.00 | $21.00 | 825,851 |
| 2025-03-12 | $22.03 | $22.03 | $21.06 | $21.06 | $21.06 | 892,806 |
| 2025-03-11 | $22.25 | $22.38 | $21.76 | $21.94 | $21.94 | 843,865 |
| 2025-03-10 | $22.22 | $22.79 | $22.01 | $22.08 | $22.08 | 1,435,299 |
| 2025-03-07 | $21.90 | $22.56 | $21.81 | $22.42 | $22.42 | 1,000,844 |
| 2025-03-06 | $21.46 | $22.04 | $21.36 | $22.02 | $22.02 | 894,707 |
| 2025-03-05 | $21.33 | $21.57 | $21.04 | $21.56 | $21.56 | 982,576 |
| 2025-03-04 | $21.11 | $21.50 | $20.81 | $21.21 | $21.21 | 1,309,178 |
| 2025-03-03 | $22.22 | $22.33 | $21.32 | $21.44 | $21.44 | 705,113 |
| 2025-02-28 | $21.89 | $22.13 | $21.83 | $22.13 | $22.13 | 1,341,057 |
| 2025-02-27 | $22.16 | $22.22 | $21.89 | $21.92 | $21.92 | 1,145,551 |
| 2025-02-26 | $22.25 | $22.46 | $22.20 | $22.28 | $22.28 | 1,181,005 |
| 2025-02-25 | $22.00 | $22.38 | $21.93 | $22.30 | $22.30 | 1,287,155 |
| 2025-02-24 | $22.28 | $22.52 | $22.06 | $22.07 | $22.07 | 995,323 |
| 2025-02-21 | $22.91 | $22.91 | $22.09 | $22.24 | $22.24 | 927,144 |
| 2025-02-20 | $22.46 | $22.76 | $22.40 | $22.66 | $22.66 | 737,665 |
| 2025-02-19 | $22.41 | $22.77 | $22.39 | $22.55 | $22.55 | 1,431,701 |
| 2025-02-18 | $22.50 | $22.75 | $22.27 | $22.69 | $22.69 | 676,790 |
| 2025-02-14 | $22.47 | $22.74 | $22.45 | $22.55 | $22.55 | 778,125 |
| 2025-02-13 | $22.29 | $22.65 | $22.13 | $22.47 | $22.47 | 987,463 |
| 2025-02-12 | $21.25 | $22.41 | $21.24 | $22.25 | $22.25 | 1,749,549 |
| 2025-02-11 | $21.80 | $22.10 | $21.48 | $21.53 | $21.53 | 985,070 |
| 2025-02-10 | $22.26 | $22.44 | $21.98 | $22.15 | $21.95 | 1,417,841 |
| 2025-02-07 | $22.07 | $22.46 | $21.88 | $22.28 | $22.07 | 1,520,794 |
| 2025-02-06 | $22.85 | $23.10 | $21.89 | $21.97 | $21.77 | 1,948,063 |
| 2025-02-05 | $21.59 | $22.81 | $20.50 | $22.67 | $22.46 | 1,844,146 |
| 2025-02-04 | $23.48 | $23.58 | $23.32 | $23.46 | $23.24 | 1,246,499 |
| 2025-02-03 | $23.48 | $23.78 | $23.15 | $23.40 | $23.18 | 1,126,539 |
| 2025-01-31 | $24.13 | $24.46 | $23.88 | $23.95 | $23.73 | 839,157 |
| 2025-01-30 | $24.28 | $24.53 | $24.09 | $24.23 | $24.01 | 700,007 |
| 2025-01-29 | $23.76 | $24.07 | $23.67 | $23.94 | $23.72 | 1,002,535 |
| 2025-01-28 | $23.72 | $24.04 | $23.51 | $23.78 | $23.56 | 856,934 |
| 2025-01-27 | $23.83 | $23.97 | $23.59 | $23.77 | $23.55 | 631,778 |
| 2025-01-24 | $23.77 | $24.18 | $23.77 | $23.93 | $23.71 | 635,386 |
| 2025-01-23 | $24.18 | $24.22 | $23.92 | $24.00 | $23.78 | 696,518 |
| 2025-01-22 | $24.63 | $24.63 | $24.13 | $24.19 | $23.97 | 471,565 |
| 2025-01-21 | $24.59 | $24.79 | $24.26 | $24.68 | $24.45 | 888,417 |
| 2025-01-17 | $24.67 | $24.76 | $24.15 | $24.25 | $24.25 | 855,466 |
| 2025-01-16 | $24.04 | $24.57 | $23.89 | $24.42 | $24.42 | 1,215,130 |
| 2025-01-15 | $24.65 | $24.65 | $23.69 | $23.98 | $23.98 | 1,346,915 |
| 2025-01-14 | $24.30 | $24.31 | $23.80 | $24.08 | $24.08 | 847,080 |
| 2025-01-13 | $23.56 | $24.09 | $23.52 | $23.98 | $23.98 | 699,467 |
| 2025-01-10 | $23.89 | $24.24 | $23.79 | $23.81 | $23.81 | 1,158,598 |
| 2025-01-08 | $23.63 | $24.40 | $23.45 | $24.33 | $24.33 | 868,142 |
| 2025-01-07 | $24.12 | $24.18 | $23.66 | $23.94 | $23.94 | 543,115 |
| 2025-01-06 | $23.83 | $24.40 | $23.83 | $24.12 | $24.12 | 813,740 |
| 2025-01-03 | $23.73 | $23.89 | $23.35 | $23.70 | $23.70 | 1,044,447 |
| 2025-01-02 | $24.18 | $24.25 | $23.67 | $23.72 | $23.72 | 538,264 |
| 2024-12-31 | $23.91 | $24.10 | $23.82 | $24.02 | $24.02 | 521,984 |
| 2024-12-30 | $23.99 | $23.99 | $23.54 | $23.74 | $23.74 | 591,909 |
| 2024-12-27 | $24.31 | $24.51 | $24.01 | $24.17 | $24.17 | 546,331 |
| 2024-12-26 | $24.39 | $24.69 | $24.32 | $24.56 | $24.56 | 483,740 |
| 2024-12-24 | $24.37 | $24.61 | $24.21 | $24.54 | $24.54 | 234,724 |
| 2024-12-23 | $24.53 | $24.64 | $24.18 | $24.44 | $24.44 | 726,595 |
| 2024-12-20 | $24.77 | $25.22 | $24.55 | $24.58 | $24.58 | 4,741,376 |
| 2024-12-19 | $25.65 | $26.03 | $24.86 | $24.98 | $24.98 | 1,341,676 |
| 2024-12-18 | $26.68 | $26.95 | $25.28 | $25.42 | $25.42 | 744,531 |
| 2024-12-17 | $26.43 | $26.72 | $26.35 | $26.49 | $26.49 | 730,353 |
| 2024-12-16 | $26.59 | $26.97 | $26.48 | $26.53 | $26.53 | 625,768 |
| 2024-12-13 | $26.88 | $27.01 | $26.47 | $26.68 | $26.68 | 501,423 |
| 2024-12-12 | $26.84 | $27.21 | $26.71 | $26.96 | $26.96 | 408,231 |
| 2024-12-11 | $27.30 | $27.47 | $26.97 | $26.98 | $26.98 | 754,973 |
| 2024-12-10 | $27.29 | $27.37 | $26.85 | $27.13 | $27.13 | 539,752 |
| 2024-12-09 | $27.45 | $27.75 | $27.27 | $27.31 | $27.31 | 728,863 |
| 2024-12-06 | $27.56 | $27.86 | $26.79 | $27.26 | $27.26 | 843,806 |
| 2024-12-05 | $28.38 | $28.52 | $27.86 | $27.88 | $27.88 | 559,361 |
| 2024-12-04 | $28.69 | $28.76 | $28.17 | $28.25 | $28.25 | 682,644 |
| 2024-12-03 | $29.03 | $29.05 | $28.45 | $28.59 | $28.59 | 535,357 |
| 2024-12-02 | $28.81 | $29.15 | $28.55 | $29.07 | $29.07 | 650,414 |
| 2024-11-29 | $28.68 | $28.76 | $28.46 | $28.70 | $28.70 | 355,617 |
| 2024-11-27 | $28.74 | $29.01 | $28.43 | $28.48 | $28.48 | 626,218 |
| 2024-11-26 | $29.05 | $29.41 | $28.47 | $28.51 | $28.51 | 866,949 |
| 2024-11-25 | $29.40 | $29.85 | $29.37 | $29.40 | $29.40 | 799,556 |
| 2024-11-22 | $28.85 | $29.44 | $28.83 | $29.12 | $29.12 | 747,745 |
| 2024-11-21 | $28.37 | $29.12 | $28.25 | $28.83 | $28.83 | 841,656 |
| 2024-11-20 | $27.93 | $28.32 | $27.73 | $28.26 | $28.26 | 520,796 |
| 2024-11-19 | $27.71 | $28.21 | $27.63 | $27.97 | $27.97 | 598,208 |
| 2024-11-18 | $28.41 | $28.75 | $28.14 | $28.20 | $28.20 | 718,541 |
| 2024-11-15 | $28.93 | $29.09 | $28.42 | $28.46 | $28.46 | 688,989 |
| 2024-11-14 | $29.56 | $29.71 | $28.62 | $28.69 | $28.69 | 900,518 |
| 2024-11-13 | $29.49 | $29.84 | $29.24 | $29.36 | $29.36 | 1,091,317 |
| 2024-11-12 | $29.76 | $29.85 | $29.31 | $29.33 | $29.33 | 912,224 |
| 2024-11-11 | $29.73 | $30.36 | $29.30 | $30.09 | $30.09 | 1,183,399 |
| 2024-11-08 | $29.34 | $30.14 | $29.28 | $29.48 | $29.48 | 1,416,580 |
| 2024-11-07 | $31.07 | $31.22 | $29.08 | $29.35 | $29.35 | 2,146,223 |
| 2024-11-06 | $28.15 | $32.18 | $28.12 | $31.23 | $31.23 | 3,635,591 |
| 2024-11-05 | $25.64 | $26.60 | $25.45 | $26.58 | $26.58 | 1,684,999 |
| 2024-11-04 | $25.36 | $25.90 | $25.25 | $25.88 | $25.88 | 1,144,414 |
| 2024-11-01 | $25.41 | $25.60 | $25.14 | $25.52 | $25.52 | 1,195,668 |
| 2024-10-31 | $25.16 | $25.37 | $24.96 | $25.32 | $25.32 | 1,236,116 |
| 2024-10-30 | $25.45 | $25.78 | $25.21 | $25.24 | $25.24 | 741,212 |
| 2024-10-29 | $25.37 | $25.61 | $25.11 | $25.53 | $25.53 | 748,882 |
| 2024-10-28 | $25.31 | $25.71 | $25.25 | $25.59 | $25.59 | 867,590 |
| 2024-10-25 | $25.41 | $25.57 | $24.98 | $25.01 | $25.01 | 951,055 |
| 2024-10-24 | $24.97 | $25.27 | $24.67 | $25.21 | $25.21 | 760,995 |
| 2024-10-23 | $25.24 | $25.41 | $24.69 | $25.10 | $25.10 | 857,800 |
| 2024-10-22 | $25.41 | $25.48 | $25.06 | $25.46 | $25.46 | 693,956 |
| 2024-10-21 | $25.58 | $25.75 | $25.22 | $25.44 | $25.44 | 699,801 |
| 2024-10-18 | $25.43 | $25.81 | $25.03 | $25.71 | $25.71 | 1,206,338 |
| 2024-10-17 | $26.10 | $26.18 | $25.82 | $26.15 | $26.15 | 562,913 |
| 2024-10-16 | $25.67 | $26.14 | $25.62 | $26.05 | $26.05 | 788,029 |
| 2024-10-15 | $25.49 | $26.00 | $25.29 | $25.34 | $25.34 | 797,192 |
| 2024-10-14 | $25.25 | $25.63 | $25.20 | $25.55 | $25.55 | 576,058 |
| 2024-10-11 | $24.89 | $25.41 | $24.85 | $25.40 | $25.40 | 493,097 |
| 2024-10-10 | $24.85 | $24.96 | $24.54 | $24.75 | $24.75 | 620,667 |
| 2024-10-09 | $24.67 | $25.32 | $24.58 | $25.07 | $25.07 | 499,384 |
| 2024-10-08 | $25.24 | $25.24 | $24.65 | $24.83 | $24.83 | 401,455 |
| 2024-10-07 | $25.22 | $25.41 | $25.04 | $25.19 | $25.19 | 442,235 |
| 2024-10-04 | $25.57 | $25.57 | $25.20 | $25.37 | $25.37 | 353,994 |
| 2024-10-03 | $25.28 | $25.43 | $25.08 | $25.16 | $25.16 | 454,611 |
| 2024-10-02 | $25.45 | $25.69 | $25.45 | $25.52 | $25.52 | 390,183 |
| 2024-10-01 | $25.89 | $25.89 | $25.47 | $25.68 | $25.68 | 483,617 |
| 2024-09-30 | $26.25 | $26.28 | $25.60 | $25.93 | $25.93 | 647,378 |
| 2024-09-27 | $26.34 | $26.80 | $26.14 | $26.40 | $26.40 | 869,854 |
| 2024-09-26 | $25.76 | $26.29 | $25.75 | $26.11 | $26.11 | 830,864 |
| 2024-09-25 | $25.99 | $25.99 | $25.35 | $25.38 | $25.38 | 661,928 |
| 2024-09-24 | $25.90 | $26.20 | $25.89 | $25.92 | $25.92 | 781,790 |
| 2024-09-23 | $25.81 | $25.99 | $25.62 | $25.66 | $25.66 | 446,975 |
| 2024-09-20 | $25.99 | $25.99 | $25.63 | $25.72 | $25.72 | 1,783,241 |
| 2024-09-19 | $26.37 | $26.37 | $25.82 | $26.17 | $26.17 | 717,686 |
| 2024-09-18 | $25.71 | $26.59 | $25.62 | $25.80 | $25.80 | 1,456,319 |
| 2024-09-17 | $25.75 | $26.05 | $25.51 | $25.65 | $25.65 | 872,744 |
| 2024-09-16 | $25.31 | $25.57 | $25.10 | $25.53 | $25.53 | 619,740 |
| 2024-09-13 | $25.22 | $25.35 | $24.91 | $25.14 | $25.14 | 741,520 |
| 2024-09-12 | $24.79 | $24.90 | $24.46 | $24.90 | $24.90 | 800,011 |
| 2024-09-11 | $24.25 | $24.79 | $23.74 | $24.73 | $24.73 | 1,006,115 |
| 2024-09-10 | $24.38 | $24.56 | $24.17 | $24.34 | $24.34 | 514,772 |
| 2024-09-09 | $24.21 | $24.60 | $23.86 | $24.38 | $24.38 | 625,975 |
| 2024-09-06 | $24.49 | $24.76 | $24.15 | $24.25 | $24.25 | 515,815 |
| 2024-09-05 | $24.97 | $25.02 | $24.44 | $24.49 | $24.49 | 439,993 |
| 2024-09-04 | $25.16 | $25.19 | $24.77 | $24.92 | $24.92 | 593,535 |
| 2024-09-03 | $25.59 | $25.88 | $25.01 | $25.21 | $25.21 | 817,524 |
| 2024-08-30 | $25.80 | $26.10 | $25.48 | $25.87 | $25.87 | 756,621 |
| 2024-08-29 | $25.86 | $26.05 | $25.71 | $25.76 | $25.76 | 489,082 |
| 2024-08-28 | $25.60 | $25.99 | $25.53 | $25.71 | $25.71 | 559,678 |
| 2024-08-27 | $25.80 | $25.99 | $25.54 | $25.70 | $25.70 | 643,874 |
| 2024-08-26 | $26.00 | $26.22 | $25.88 | $25.90 | $25.90 | 846,081 |
| 2024-08-23 | $25.21 | $26.01 | $25.07 | $25.86 | $25.86 | 525,831 |
| 2024-08-22 | $25.34 | $25.38 | $25.09 | $25.16 | $25.16 | 407,881 |
| 2024-08-21 | $25.29 | $25.42 | $25.11 | $25.28 | $25.28 | 458,590 |
| 2024-08-20 | $25.28 | $25.35 | $25.02 | $25.10 | $25.10 | 642,217 |
| 2024-08-19 | $25.09 | $25.30 | $24.89 | $25.25 | $25.25 | 633,963 |
| 2024-08-16 | $24.80 | $25.20 | $24.79 | $25.10 | $25.10 | 854,973 |
| 2024-08-15 | $25.11 | $25.28 | $24.80 | $25.00 | $25.00 | 919,303 |
| 2024-08-14 | $24.62 | $24.68 | $24.39 | $24.55 | $24.55 | 662,850 |
| 2024-08-13 | $24.28 | $24.47 | $23.90 | $24.45 | $24.45 | 1,071,375 |
| 2024-08-12 | $24.70 | $24.73 | $24.17 | $24.28 | $24.28 | 905,844 |
| 2024-08-09 | $24.90 | $24.90 | $24.53 | $24.68 | $24.68 | 612,173 |
| 2024-08-08 | $24.51 | $24.95 | $24.19 | $24.85 | $24.85 | 1,203,199 |
| 2024-08-07 | $24.88 | $25.90 | $23.61 | $24.13 | $24.13 | 2,030,908 |
| 2024-08-06 | $24.06 | $24.58 | $23.85 | $23.95 | $23.95 | 1,157,682 |
| 2024-08-05 | $23.32 | $24.06 | $22.81 | $24.00 | $24.00 | 1,144,816 |
| 2024-08-02 | $24.50 | $24.51 | $24.04 | $24.25 | $24.25 | 652,968 |
| 2024-08-01 | $26.14 | $26.21 | $24.98 | $25.21 | $25.21 | 606,104 |
| 2024-07-31 | $26.36 | $26.75 | $25.89 | $26.14 | $26.14 | 701,270 |
| 2024-07-30 | $25.71 | $26.33 | $25.39 | $26.24 | $26.24 | 1,109,113 |
| 2024-07-29 | $25.52 | $25.72 | $25.33 | $25.55 | $25.55 | 400,951 |
| 2024-07-26 | $25.59 | $25.73 | $25.19 | $25.52 | $25.52 | 541,847 |
| 2024-07-25 | $24.56 | $25.70 | $24.46 | $25.19 | $25.19 | 800,040 |
| 2024-07-24 | $24.63 | $25.05 | $24.38 | $24.40 | $24.40 | 859,033 |
| 2024-07-23 | $24.70 | $25.03 | $24.61 | $24.66 | $24.66 | 992,057 |
| 2024-07-22 | $24.64 | $24.99 | $24.28 | $24.99 | $24.99 | 419,083 |
| 2024-07-19 | $24.69 | $24.76 | $24.29 | $24.55 | $24.55 | 577,446 |
| 2024-07-18 | $25.05 | $25.77 | $24.62 | $24.77 | $24.77 | 605,937 |
| 2024-07-17 | $25.00 | $25.52 | $24.95 | $25.30 | $25.30 | 954,876 |
| 2024-07-16 | $24.66 | $25.29 | $24.65 | $25.20 | $25.20 | 943,180 |
| 2024-07-15 | $24.23 | $24.83 | $24.15 | $24.47 | $24.47 | 654,140 |
| 2024-07-12 | $24.32 | $24.32 | $23.98 | $24.09 | $24.09 | 570,059 |
| 2024-07-11 | $23.29 | $23.98 | $23.16 | $23.76 | $23.76 | 967,516 |
| 2024-07-10 | $22.53 | $22.84 | $22.53 | $22.81 | $22.81 | 478,978 |
| 2024-07-09 | $22.85 | $22.91 | $22.50 | $22.54 | $22.54 | 496,228 |
| 2024-07-08 | $22.93 | $23.18 | $22.88 | $22.95 | $22.95 | 506,183 |
| 2024-07-05 | $22.90 | $22.92 | $22.61 | $22.73 | $22.73 | 387,681 |
| 2024-07-03 | $23.04 | $23.18 | $22.89 | $22.97 | $22.97 | 299,699 |
| 2024-07-02 | $23.09 | $23.10 | $22.83 | $22.93 | $22.93 | 501,848 |
| 2024-07-01 | $23.56 | $23.62 | $22.78 | $22.98 | $22.98 | 737,135 |
| 2024-06-28 | $23.34 | $23.62 | $23.21 | $23.54 | $23.54 | 1,083,703 |
| 2024-06-27 | $23.46 | $23.46 | $23.10 | $23.18 | $23.18 | 420,206 |
| 2024-06-26 | $23.18 | $23.41 | $23.10 | $23.37 | $23.37 | 615,803 |
| 2024-06-25 | $23.64 | $23.64 | $23.09 | $23.36 | $23.36 | 584,125 |
| 2024-06-24 | $23.77 | $24.07 | $23.65 | $23.77 | $23.77 | 418,402 |
| 2024-06-21 | $23.46 | $23.71 | $23.28 | $23.69 | $23.69 | 1,519,613 |
| 2024-06-20 | $23.50 | $23.97 | $23.50 | $23.60 | $23.60 | 580,334 |
| 2024-06-18 | $23.73 | $23.98 | $23.63 | $23.64 | $23.64 | 654,713 |
| 2024-06-17 | $23.69 | $24.03 | $23.63 | $23.91 | $23.91 | 690,056 |
| 2024-06-14 | $23.97 | $23.97 | $23.28 | $23.77 | $23.77 | 1,205,557 |
| 2024-06-13 | $24.75 | $24.77 | $24.28 | $24.41 | $24.41 | 477,652 |
| 2024-06-12 | $25.35 | $25.50 | $24.85 | $24.86 | $24.86 | 625,811 |
| 2024-06-11 | $24.17 | $24.66 | $24.01 | $24.61 | $24.61 | 662,859 |
| 2024-06-10 | $24.13 | $24.52 | $24.13 | $24.44 | $24.44 | 446,473 |
| 2024-06-07 | $24.64 | $24.84 | $24.47 | $24.54 | $24.54 | 448,840 |
| 2024-06-06 | $25.06 | $25.13 | $24.78 | $24.81 | $24.81 | 465,664 |
| 2024-06-05 | $25.07 | $25.35 | $25.03 | $25.23 | $25.23 | 381,058 |
| 2024-06-04 | $25.20 | $25.38 | $25.00 | $25.02 | $25.02 | 427,335 |
| 2024-06-03 | $25.99 | $25.99 | $25.18 | $25.44 | $25.44 | 554,055 |
| 2024-05-31 | $25.52 | $25.76 | $25.31 | $25.75 | $25.75 | 700,074 |
| 2024-05-30 | $24.81 | $25.46 | $24.73 | $25.45 | $25.45 | 778,828 |
| 2024-05-29 | $24.50 | $24.80 | $24.35 | $24.68 | $24.68 | 651,743 |
| 2024-05-28 | $25.44 | $25.54 | $24.87 | $24.89 | $24.89 | 485,149 |
| 2024-05-24 | $25.54 | $25.55 | $25.16 | $25.27 | $25.27 | 629,290 |
| 2024-05-23 | $26.23 | $26.23 | $24.67 | $25.37 | $25.37 | 1,006,527 |
| 2024-05-22 | $26.28 | $26.49 | $26.20 | $26.27 | $26.27 | 557,370 |
| 2024-05-21 | $25.94 | $26.43 | $25.94 | $26.39 | $26.39 | 550,779 |
| 2024-05-20 | $25.93 | $26.23 | $25.90 | $26.08 | $26.08 | 508,740 |
| 2024-05-17 | $26.06 | $26.10 | $25.77 | $26.00 | $26.00 | 554,183 |
| 2024-05-16 | $26.17 | $26.24 | $25.96 | $26.01 | $26.01 | 724,235 |
| 2024-05-15 | $26.65 | $26.65 | $26.14 | $26.26 | $26.26 | 864,411 |
| 2024-05-14 | $26.15 | $26.53 | $26.09 | $26.41 | $26.41 | 739,178 |
| 2024-05-13 | $25.97 | $26.20 | $25.63 | $25.80 | $25.80 | 851,789 |
| 2024-05-10 | $26.05 | $26.27 | $25.93 | $25.96 | $25.76 | 697,855 |
| 2024-05-09 | $25.53 | $26.15 | $25.51 | $26.03 | $25.83 | 1,175,914 |
| 2024-05-08 | $24.85 | $25.46 | $24.18 | $25.35 | $25.16 | 1,091,145 |
| 2024-05-07 | $24.75 | $25.07 | $24.53 | $24.56 | $24.56 | 1,054,456 |
| 2024-05-06 | $24.80 | $24.92 | $24.58 | $24.61 | $24.61 | 546,384 |
| 2024-05-03 | $24.55 | $24.63 | $24.15 | $24.54 | $24.54 | 872,676 |
| 2024-05-02 | $23.96 | $24.17 | $23.67 | $24.16 | $24.16 | 692,035 |
| 2024-05-01 | $23.48 | $23.75 | $23.28 | $23.70 | $23.70 | 712,666 |
| 2024-04-30 | $23.94 | $23.99 | $23.49 | $23.53 | $23.53 | 499,569 |
| 2024-04-29 | $24.05 | $24.32 | $24.01 | $24.05 | $24.05 | 457,888 |
| 2024-04-26 | $23.69 | $24.10 | $23.67 | $24.04 | $24.04 | 385,272 |
| 2024-04-25 | $24.27 | $24.36 | $23.51 | $23.76 | $23.76 | 865,854 |
| 2024-04-24 | $24.21 | $24.49 | $24.07 | $24.49 | $24.49 | 479,783 |
| 2024-04-23 | $24.19 | $24.61 | $24.12 | $24.35 | $24.35 | 506,421 |
| 2024-04-22 | $24.57 | $24.57 | $24.14 | $24.17 | $24.17 | 854,024 |
| 2024-04-19 | $23.98 | $24.56 | $23.98 | $24.51 | $24.51 | 657,546 |
| 2024-04-18 | $23.93 | $24.19 | $23.69 | $24.10 | $24.10 | 951,733 |
| 2024-04-17 | $24.00 | $24.10 | $23.59 | $23.83 | $23.83 | 802,254 |
| 2024-04-16 | $23.67 | $23.94 | $23.38 | $23.77 | $23.77 | 518,241 |
| 2024-04-15 | $23.72 | $24.05 | $23.58 | $23.87 | $23.87 | 804,964 |
| 2024-04-12 | $23.75 | $23.88 | $23.24 | $23.50 | $23.50 | 460,428 |
| 2024-04-11 | $23.90 | $23.97 | $23.48 | $23.96 | $23.96 | 636,477 |
| 2024-04-10 | $23.96 | $24.07 | $23.64 | $23.83 | $23.83 | 532,702 |
| 2024-04-09 | $24.40 | $24.73 | $24.33 | $24.62 | $24.62 | 330,766 |
| 2024-04-08 | $24.40 | $24.47 | $24.27 | $24.34 | $24.34 | 324,888 |
| 2024-04-05 | $23.99 | $24.26 | $23.99 | $24.17 | $24.17 | 268,192 |
| 2024-04-04 | $24.56 | $24.61 | $23.92 | $23.99 | $23.99 | 343,777 |
| 2024-04-03 | $24.01 | $24.34 | $24.01 | $24.22 | $24.22 | 427,863 |
| 2024-04-02 | $23.93 | $24.19 | $23.75 | $24.09 | $24.09 | 648,437 |
| 2024-04-01 | $24.99 | $24.99 | $24.31 | $24.38 | $24.38 | 377,719 |
| 2024-03-28 | $24.83 | $24.96 | $24.65 | $24.94 | $24.94 | 552,522 |
| 2024-03-27 | $24.34 | $24.87 | $24.34 | $24.86 | $24.86 | 401,686 |
| 2024-03-26 | $24.19 | $24.26 | $24.05 | $24.05 | $24.05 | 342,167 |
| 2024-03-25 | $24.32 | $24.39 | $24.10 | $24.11 | $24.11 | 303,850 |
| 2024-03-22 | $24.49 | $24.54 | $24.15 | $24.23 | $24.23 | 433,795 |
| 2024-03-21 | $24.41 | $24.61 | $24.34 | $24.41 | $24.41 | 594,477 |
| 2024-03-20 | $23.87 | $24.31 | $23.69 | $24.29 | $24.29 | 448,724 |
| 2024-03-19 | $23.36 | $23.87 | $23.34 | $23.86 | $23.86 | 486,029 |
| 2024-03-18 | $23.84 | $23.97 | $23.38 | $23.41 | $23.41 | 676,883 |
| 2024-03-15 | $23.93 | $24.44 | $23.90 | $23.93 | $23.93 | 1,334,442 |
| 2024-03-14 | $24.93 | $24.99 | $23.81 | $24.02 | $24.02 | 578,974 |
| 2024-03-13 | $24.79 | $25.22 | $24.79 | $24.99 | $24.99 | 399,008 |
| 2024-03-12 | $24.91 | $25.08 | $24.73 | $24.88 | $24.88 | 324,748 |
| 2024-03-11 | $25.48 | $25.66 | $24.84 | $25.01 | $25.01 | 488,461 |
| 2024-03-08 | $25.60 | $25.75 | $25.45 | $25.54 | $25.54 | 561,883 |
| 2024-03-07 | $25.47 | $25.69 | $25.34 | $25.38 | $25.38 | 448,326 |
| 2024-03-06 | $25.08 | $25.35 | $25.08 | $25.30 | $25.30 | 398,147 |
| 2024-03-05 | $24.89 | $25.28 | $24.79 | $24.85 | $24.85 | 404,038 |
| 2024-03-04 | $25.17 | $25.34 | $24.97 | $24.99 | $24.99 | 685,489 |
| 2024-03-01 | $25.32 | $25.39 | $25.05 | $25.18 | $25.18 | 698,792 |
| 2024-02-29 | $25.09 | $25.43 | $25.01 | $25.24 | $25.24 | 926,264 |
| 2024-02-28 | $24.56 | $24.97 | $24.51 | $24.83 | $24.83 | 363,406 |
| 2024-02-27 | $24.73 | $24.88 | $24.58 | $24.75 | $24.75 | 436,287 |
| 2024-02-26 | $24.17 | $24.51 | $24.02 | $24.51 | $24.51 | 668,380 |
| 2024-02-23 | $24.20 | $24.58 | $24.05 | $24.32 | $24.32 | 511,722 |
| 2024-02-22 | $23.69 | $24.13 | $23.57 | $24.11 | $24.11 | 777,662 |
| 2024-02-21 | $24.08 | $24.24 | $23.60 | $23.66 | $23.66 | 1,448,832 |
| 2024-02-20 | $24.18 | $24.45 | $24.07 | $24.08 | $24.08 | 492,652 |
| 2024-02-16 | $24.73 | $24.90 | $24.51 | $24.53 | $24.53 | 557,508 |
| 2024-02-15 | $24.53 | $25.00 | $24.50 | $24.90 | $24.90 | 1,612,130 |
| 2024-02-14 | $24.38 | $24.71 | $24.21 | $24.41 | $24.41 | 863,999 |
| 2024-02-13 | $24.13 | $24.28 | $23.82 | $24.13 | $24.13 | 1,035,765 |
| 2024-02-12 | $24.51 | $25.13 | $24.49 | $24.89 | $24.89 | 1,040,128 |
| 2024-02-09 | $23.75 | $24.67 | $23.70 | $24.58 | $24.38 | 910,014 |
| 2024-02-08 | $24.25 | $24.42 | $23.74 | $23.79 | $23.60 | 873,538 |
| 2024-02-07 | $24.90 | $25.61 | $23.75 | $24.49 | $24.29 | 1,434,442 |
| 2024-02-06 | $24.57 | $25.22 | $24.49 | $25.10 | $24.90 | 1,105,822 |
| 2024-02-05 | $24.57 | $24.89 | $24.40 | $24.59 | $24.39 | 660,068 |
| 2024-02-02 | $24.75 | $25.18 | $24.67 | $25.04 | $24.84 | 492,538 |
| 2024-02-01 | $24.68 | $25.22 | $24.60 | $25.11 | $24.91 | 560,986 |
| 2024-01-31 | $25.39 | $25.39 | $24.50 | $24.52 | $24.32 | 632,478 |
| 2024-01-30 | $25.15 | $25.44 | $25.15 | $25.31 | $25.11 | 281,857 |
| 2024-01-29 | $25.03 | $25.41 | $24.89 | $25.35 | $25.15 | 383,472 |
| 2024-01-26 | $25.15 | $25.33 | $24.98 | $25.09 | $24.89 | 461,726 |
| 2024-01-25 | $24.57 | $24.97 | $24.49 | $24.96 | $24.76 | 848,847 |
| 2024-01-24 | $24.77 | $24.77 | $23.96 | $24.19 | $24.00 | 453,099 |
| 2024-01-23 | $25.10 | $25.11 | $24.45 | $24.47 | $24.27 | 505,165 |
| 2024-01-22 | $24.86 | $24.99 | $24.65 | $24.76 | $24.56 | 564,128 |
| 2024-01-19 | $24.37 | $24.78 | $23.97 | $24.56 | $24.56 | 476,120 |
| 2024-01-18 | $24.27 | $24.43 | $24.09 | $24.35 | $24.35 | 359,742 |
| 2024-01-17 | $23.80 | $24.14 | $23.76 | $24.12 | $24.12 | 940,466 |
| 2024-01-16 | $24.14 | $24.30 | $24.00 | $24.25 | $24.25 | 845,966 |
| 2024-01-12 | $24.83 | $24.83 | $24.23 | $24.35 | $24.35 | 331,964 |
| 2024-01-11 | $24.39 | $24.47 | $23.97 | $24.44 | $24.44 | 490,627 |
| 2024-01-10 | $24.36 | $24.56 | $24.28 | $24.44 | $24.44 | 549,689 |
| 2024-01-09 | $24.54 | $24.54 | $24.10 | $24.45 | $24.45 | 1,059,334 |
| 2024-01-08 | $24.52 | $24.99 | $24.52 | $24.98 | $24.98 | 385,814 |
| 2024-01-05 | $24.70 | $25.17 | $24.51 | $24.80 | $24.80 | 510,210 |
| 2024-01-04 | $24.81 | $24.91 | $24.58 | $24.75 | $24.75 | 632,711 |
| 2024-01-03 | $25.13 | $25.20 | $24.63 | $24.67 | $24.67 | 608,411 |
| 2024-01-02 | $25.52 | $25.83 | $25.38 | $25.53 | $25.53 | 565,376 |
| 2023-12-29 | $25.69 | $25.88 | $25.55 | $25.79 | $25.79 | 649,253 |
| 2023-12-28 | $26.00 | $26.13 | $25.78 | $25.82 | $25.82 | 271,637 |
| 2023-12-27 | $26.22 | $26.35 | $26.01 | $26.10 | $26.10 | 422,368 |
| 2023-12-26 | $26.13 | $26.40 | $26.01 | $26.21 | $26.21 | 312,884 |
| 2023-12-22 | $26.00 | $26.30 | $25.86 | $26.03 | $26.03 | 598,426 |
| 2023-12-21 | $25.92 | $25.92 | $25.59 | $25.90 | $25.90 | 535,192 |
| 2023-12-20 | $25.70 | $26.25 | $25.54 | $25.57 | $25.57 | 841,544 |
| 2023-12-19 | $25.67 | $26.16 | $25.66 | $25.80 | $25.80 | 546,410 |
| 2023-12-18 | $25.95 | $25.95 | $25.35 | $25.47 | $25.47 | 811,480 |
| 2023-12-15 | $26.85 | $26.85 | $25.83 | $25.84 | $25.84 | 1,828,454 |
| 2023-12-14 | $25.63 | $27.04 | $25.63 | $26.87 | $26.87 | 1,681,166 |
| 2023-12-13 | $24.78 | $25.23 | $24.16 | $25.16 | $25.16 | 1,178,157 |
| 2023-12-12 | $24.70 | $24.84 | $24.47 | $24.78 | $24.78 | 907,380 |
| 2023-12-11 | $24.56 | $24.81 | $24.45 | $24.75 | $24.75 | 540,267 |
| 2023-12-08 | $24.27 | $24.59 | $24.19 | $24.56 | $24.56 | 574,605 |
| 2023-12-07 | $24.45 | $24.54 | $24.20 | $24.33 | $24.33 | 793,064 |
| 2023-12-06 | $24.24 | $25.07 | $24.19 | $24.45 | $24.45 | 1,122,427 |
| 2023-12-05 | $24.51 | $24.51 | $23.91 | $24.00 | $24.00 | 512,053 |
| 2023-12-04 | $23.98 | $24.64 | $23.98 | $24.64 | $24.64 | 1,048,305 |
| 2023-12-01 | $23.31 | $24.16 | $23.18 | $24.15 | $24.15 | 699,936 |
| 2023-11-30 | $23.50 | $23.59 | $23.14 | $23.31 | $23.31 | 634,652 |
| 2023-11-29 | $23.45 | $23.76 | $23.25 | $23.36 | $23.36 | 642,060 |
| 2023-11-28 | $23.03 | $23.25 | $22.80 | $23.19 | $23.19 | 760,116 |
| 2023-11-27 | $23.03 | $23.10 | $22.75 | $23.03 | $23.03 | 628,846 |
| 2023-11-24 | $23.04 | $23.30 | $22.97 | $23.17 | $23.17 | 249,584 |
| 2023-11-22 | $23.22 | $23.23 | $22.85 | $23.05 | $23.05 | 1,032,745 |
| 2023-11-21 | $23.44 | $23.60 | $23.07 | $23.10 | $23.10 | 550,401 |
| 2023-11-20 | $23.96 | $23.96 | $23.48 | $23.56 | $23.56 | 667,045 |
| 2023-11-17 | $23.96 | $24.07 | $23.72 | $24.04 | $24.04 | 528,009 |
| 2023-11-16 | $24.20 | $24.36 | $23.50 | $23.69 | $23.69 | 571,440 |
| 2023-11-15 | $24.23 | $24.78 | $24.15 | $24.30 | $24.30 | 695,093 |
| 2023-11-14 | $23.25 | $24.21 | $23.25 | $24.15 | $24.15 | 1,117,782 |
| 2023-11-13 | $22.64 | $22.83 | $22.58 | $22.58 | $22.58 | 480,017 |
| 2023-11-10 | $22.66 | $22.86 | $22.53 | $22.82 | $22.82 | 507,965 |
| 2023-11-09 | $22.66 | $22.90 | $22.44 | $22.56 | $22.56 | 589,642 |
| 2023-11-08 | $22.80 | $22.89 | $22.38 | $22.42 | $22.42 | 679,759 |
| 2023-11-07 | $22.90 | $22.98 | $22.64 | $22.78 | $22.78 | 650,097 |
| 2023-11-06 | $23.79 | $23.99 | $22.88 | $23.02 | $23.02 | 943,091 |
| 2023-11-03 | $23.85 | $24.23 | $23.80 | $24.01 | $23.80 | 692,653 |
| 2023-11-02 | $22.92 | $23.40 | $22.74 | $23.35 | $23.15 | 938,817 |
| 2023-11-01 | $24.61 | $25.24 | $22.08 | $22.82 | $22.82 | 1,842,834 |
| 2023-10-31 | $22.95 | $23.26 | $22.91 | $23.11 | $23.11 | 1,023,447 |
| 2023-10-30 | $22.85 | $23.07 | $22.60 | $23.01 | $23.01 | 1,131,496 |
| 2023-10-27 | $22.85 | $23.03 | $22.48 | $22.50 | $22.50 | 646,012 |
| 2023-10-26 | $22.95 | $23.08 | $22.67 | $22.84 | $22.84 | 791,434 |
| 2023-10-25 | $22.82 | $22.91 | $22.63 | $22.86 | $22.86 | 585,236 |
| 2023-10-24 | $22.90 | $23.09 | $22.70 | $22.95 | $22.95 | 600,154 |
| 2023-10-23 | $23.17 | $23.24 | $22.64 | $22.66 | $22.66 | 738,610 |
| 2023-10-20 | $23.30 | $23.48 | $23.13 | $23.17 | $23.17 | 635,537 |
| 2023-10-19 | $23.59 | $23.86 | $23.10 | $23.21 | $23.21 | 851,297 |
| 2023-10-18 | $24.40 | $24.44 | $23.62 | $23.66 | $23.66 | 667,574 |
| 2023-10-17 | $24.05 | $24.88 | $24.05 | $24.66 | $24.66 | 705,557 |
| 2023-10-16 | $24.28 | $24.49 | $24.09 | $24.33 | $24.33 | 585,287 |
| 2023-10-13 | $24.22 | $24.32 | $23.68 | $24.10 | $24.10 | 640,401 |
| 2023-10-12 | $24.73 | $24.73 | $24.09 | $24.18 | $24.18 | 820,735 |
| 2023-10-11 | $24.38 | $24.77 | $24.29 | $24.76 | $24.76 | 441,811 |
| 2023-10-10 | $24.69 | $25.00 | $24.61 | $24.63 | $24.63 | 472,255 |
| 2023-10-09 | $24.32 | $24.61 | $24.26 | $24.47 | $24.47 | 585,080 |
| 2023-10-06 | $24.29 | $24.99 | $24.29 | $24.70 | $24.70 | 435,383 |
| 2023-10-05 | $24.54 | $24.62 | $24.28 | $24.46 | $24.46 | 627,760 |
| 2023-10-04 | $24.20 | $24.62 | $23.98 | $24.56 | $24.56 | 603,831 |
| 2023-10-03 | $24.66 | $24.85 | $24.32 | $24.35 | $24.35 | 534,169 |
| 2023-10-02 | $24.84 | $25.03 | $24.51 | $24.80 | $24.80 | 654,232 |
| 2023-09-29 | $25.40 | $25.48 | $24.76 | $24.88 | $24.88 | 512,876 |
| 2023-09-28 | $24.99 | $25.59 | $24.99 | $25.16 | $25.16 | 764,266 |
| 2023-09-27 | $24.78 | $25.18 | $24.70 | $25.13 | $25.13 | 826,952 |
| 2023-09-26 | $24.58 | $24.82 | $24.50 | $24.51 | $24.51 | 742,961 |
| 2023-09-25 | $24.32 | $24.86 | $24.32 | $24.76 | $24.76 | 464,246 |
| 2023-09-22 | $24.43 | $24.76 | $24.34 | $24.41 | $24.41 | 719,480 |
| 2023-09-21 | $24.72 | $24.79 | $24.45 | $24.45 | $24.45 | 437,556 |
| 2023-09-20 | $25.30 | $25.75 | $24.88 | $24.89 | $24.89 | 407,466 |
| 2023-09-19 | $25.21 | $25.45 | $25.06 | $25.13 | $25.13 | 357,573 |
| 2023-09-18 | $25.35 | $25.58 | $25.22 | $25.24 | $25.24 | 671,129 |
| 2023-09-15 | $25.46 | $25.53 | $25.20 | $25.35 | $25.35 | 1,640,444 |
| 2023-09-14 | $25.53 | $25.80 | $25.39 | $25.52 | $25.52 | 582,550 |
| 2023-09-13 | $25.38 | $25.47 | $24.97 | $25.24 | $25.24 | 743,080 |
| 2023-09-12 | $25.85 | $26.00 | $25.42 | $25.50 | $25.50 | 588,287 |
| 2023-09-11 | $26.06 | $26.08 | $25.50 | $25.89 | $25.89 | 660,567 |
| 2023-09-08 | $25.49 | $25.86 | $25.36 | $25.66 | $25.66 | 837,772 |
| 2023-09-07 | $25.49 | $25.66 | $25.09 | $25.50 | $25.50 | 946,818 |
| 2023-09-06 | $25.78 | $26.13 | $25.66 | $25.83 | $25.83 | 510,775 |
| 2023-09-05 | $26.31 | $26.31 | $25.63 | $25.73 | $25.73 | 632,574 |
| 2023-09-01 | $26.76 | $26.91 | $26.56 | $26.61 | $26.61 | 677,168 |
| 2023-08-31 | $26.87 | $27.03 | $26.44 | $26.47 | $26.47 | 467,112 |
| 2023-08-30 | $26.76 | $27.05 | $26.69 | $26.90 | $26.90 | 553,701 |
| 2023-08-29 | $26.43 | $26.84 | $26.15 | $26.76 | $26.76 | 353,676 |
| 2023-08-28 | $26.27 | $26.55 | $26.17 | $26.29 | $26.29 | 447,291 |
| 2023-08-25 | $26.24 | $26.29 | $25.82 | $26.06 | $26.06 | 326,224 |
| 2023-08-24 | $26.11 | $26.39 | $25.86 | $25.90 | $25.90 | 591,157 |
| 2023-08-23 | $26.07 | $26.51 | $26.03 | $26.34 | $26.34 | 347,629 |
| 2023-08-22 | $26.40 | $26.55 | $26.07 | $26.08 | $26.08 | 421,472 |
| 2023-08-21 | $26.39 | $26.55 | $26.02 | $26.29 | $26.29 | 445,456 |
| 2023-08-18 | $26.14 | $26.78 | $26.14 | $26.42 | $26.42 | 623,502 |
| 2023-08-17 | $26.20 | $26.49 | $26.11 | $26.34 | $26.34 | 608,959 |
| 2023-08-16 | $25.94 | $26.53 | $25.87 | $25.95 | $25.95 | 570,426 |
| 2023-08-15 | $26.34 | $26.42 | $25.92 | $25.99 | $25.99 | 717,089 |
| 2023-08-14 | $26.76 | $26.79 | $26.34 | $26.57 | $26.57 | 1,177,367 |
| 2023-08-11 | $27.16 | $27.23 | $26.70 | $26.83 | $26.83 | 555,257 |
| 2023-08-10 | $27.34 | $27.76 | $26.90 | $27.30 | $27.30 | 1,045,097 |
| 2023-08-09 | $27.22 | $27.60 | $27.08 | $27.31 | $27.31 | 527,744 |
| 2023-08-08 | $27.22 | $27.43 | $26.47 | $27.15 | $27.15 | 852,260 |
| 2023-08-07 | $27.49 | $28.06 | $27.43 | $27.69 | $27.69 | 643,494 |
| 2023-08-04 | $27.84 | $27.97 | $27.34 | $27.48 | $27.48 | 843,327 |
| 2023-08-03 | $28.44 | $28.54 | $27.45 | $27.71 | $27.71 | 1,235,184 |
| 2023-08-02 | $28.56 | $29.10 | $28.12 | $28.77 | $28.77 | 805,045 |
| 2023-08-01 | $28.66 | $29.33 | $28.33 | $28.89 | $28.89 | 1,694,601 |
| 2023-07-31 | $29.65 | $30.60 | $29.64 | $30.48 | $30.48 | 1,653,104 |
| 2023-07-28 | $29.48 | $29.79 | $29.10 | $29.42 | $29.42 | 624,411 |
| 2023-07-27 | $29.43 | $29.77 | $29.06 | $29.25 | $29.25 | 1,087,449 |
| 2023-07-26 | $29.18 | $29.68 | $29.10 | $29.31 | $29.31 | 384,326 |
| 2023-07-25 | $29.05 | $29.66 | $28.86 | $29.38 | $29.38 | 390,346 |
| 2023-07-24 | $29.20 | $29.59 | $29.08 | $29.33 | $29.33 | 338,001 |
| 2023-07-21 | $29.81 | $29.83 | $29.14 | $29.21 | $29.21 | 508,368 |
| 2023-07-20 | $29.68 | $29.90 | $29.18 | $29.72 | $29.72 | 578,176 |
| 2023-07-19 | $29.59 | $29.62 | $28.99 | $29.50 | $29.50 | 733,861 |
| 2023-07-18 | $28.98 | $29.74 | $28.97 | $29.68 | $29.68 | 736,438 |
| 2023-07-17 | $28.92 | $29.27 | $28.80 | $28.89 | $28.89 | 550,914 |
| 2023-07-14 | $29.37 | $29.39 | $28.80 | $29.06 | $29.06 | 434,163 |
| 2023-07-13 | $29.49 | $29.63 | $29.23 | $29.43 | $29.43 | 419,903 |
| 2023-07-12 | $29.99 | $30.01 | $29.24 | $29.51 | $29.51 | 840,275 |
| 2023-07-11 | $28.60 | $29.44 | $28.57 | $29.37 | $29.37 | 673,825 |
| 2023-07-10 | $27.76 | $28.45 | $27.76 | $28.41 | $28.41 | 573,309 |
| 2023-07-07 | $27.49 | $28.40 | $27.49 | $27.85 | $27.85 | 535,704 |
| 2023-07-06 | $27.48 | $27.65 | $26.99 | $27.41 | $27.41 | 734,695 |
| 2023-07-05 | $28.32 | $28.45 | $27.73 | $27.84 | $27.84 | 677,466 |
| 2023-07-03 | $28.15 | $28.76 | $28.15 | $28.73 | $28.73 | 241,716 |
| 2023-06-30 | $28.80 | $28.80 | $28.34 | $28.39 | $28.39 | 474,100 |
| 2023-06-29 | $27.63 | $28.58 | $27.63 | $28.56 | $28.56 | 566,938 |
| 2023-06-28 | $28.29 | $28.29 | $27.65 | $27.68 | $27.68 | 702,266 |
| 2023-06-27 | $27.97 | $28.43 | $27.80 | $28.20 | $28.20 | 517,985 |
| 2023-06-26 | $27.47 | $28.16 | $27.42 | $27.83 | $27.83 | 786,306 |
| 2023-06-23 | $27.27 | $27.49 | $26.91 | $27.34 | $27.34 | 1,319,377 |
| 2023-06-22 | $28.62 | $28.63 | $27.73 | $27.80 | $27.80 | 725,987 |
| 2023-06-21 | $28.26 | $28.83 | $28.15 | $28.63 | $28.63 | 491,565 |
| 2023-06-20 | $28.60 | $28.66 | $28.26 | $28.51 | $28.51 | 590,768 |
| 2023-06-16 | $29.29 | $29.29 | $28.42 | $28.79 | $28.79 | 1,400,079 |
| 2023-06-15 | $28.54 | $29.05 | $28.45 | $29.01 | $29.01 | 795,898 |
| 2023-06-14 | $29.51 | $29.65 | $28.50 | $28.73 | $28.73 | 1,022,315 |
| 2023-06-13 | $28.95 | $29.64 | $28.90 | $29.44 | $29.44 | 722,597 |
| 2023-06-12 | $28.43 | $28.96 | $28.09 | $28.75 | $28.75 | 983,465 |
| 2023-06-09 | $29.02 | $29.02 | $28.20 | $28.40 | $28.40 | 769,606 |
| 2023-06-08 | $28.87 | $29.32 | $28.58 | $29.03 | $29.03 | 793,983 |
| 2023-06-07 | $27.84 | $29.05 | $27.58 | $28.98 | $28.98 | 911,227 |
| 2023-06-06 | $26.26 | $27.67 | $26.26 | $27.57 | $27.57 | 564,401 |
| 2023-06-05 | $27.22 | $27.22 | $26.07 | $26.53 | $26.53 | 763,500 |
| 2023-06-02 | $26.01 | $27.48 | $25.85 | $27.44 | $27.44 | 914,032 |
| 2023-06-01 | $25.01 | $25.62 | $24.90 | $25.46 | $25.46 | 694,818 |
| 2023-05-31 | $25.12 | $25.22 | $24.46 | $24.92 | $24.92 | 1,004,746 |
| 2023-05-30 | $25.63 | $25.78 | $24.90 | $25.28 | $25.28 | 1,023,826 |
| 2023-05-26 | $26.08 | $26.14 | $25.49 | $25.50 | $25.50 | 1,407,914 |
| 2023-05-25 | $25.61 | $25.98 | $25.36 | $25.92 | $25.92 | 423,193 |
| 2023-05-24 | $25.92 | $25.92 | $25.32 | $25.54 | $25.54 | 602,645 |
| 2023-05-23 | $26.31 | $26.65 | $26.08 | $26.10 | $26.10 | 500,554 |
| 2023-05-22 | $26.31 | $26.67 | $26.02 | $26.51 | $26.51 | 361,123 |
| 2023-05-19 | $26.79 | $26.79 | $25.93 | $26.20 | $26.20 | 571,364 |
| 2023-05-18 | $25.85 | $26.55 | $25.81 | $26.41 | $26.41 | 586,092 |
| 2023-05-17 | $25.27 | $26.08 | $25.27 | $26.01 | $26.01 | 493,911 |
| 2023-05-16 | $25.56 | $25.63 | $25.07 | $25.09 | $25.09 | 503,661 |
| 2023-05-15 | $25.91 | $26.18 | $25.69 | $25.83 | $25.83 | 491,258 |
| 2023-05-12 | $25.70 | $25.83 | $25.31 | $25.68 | $25.68 | 462,282 |
| 2023-05-11 | $25.63 | $25.76 | $25.14 | $25.49 | $25.49 | 866,832 |
| 2023-05-10 | $26.92 | $26.92 | $25.45 | $25.91 | $25.91 | 1,370,505 |
| 2023-05-09 | $26.81 | $26.83 | $26.39 | $26.61 | $26.61 | 520,207 |
| 2023-05-08 | $26.85 | $27.18 | $26.61 | $26.93 | $26.93 | 564,940 |
| 2023-05-05 | $26.99 | $27.22 | $26.66 | $26.93 | $26.73 | 893,534 |
| 2023-05-04 | $26.77 | $26.91 | $26.01 | $26.34 | $26.34 | 1,030,477 |
| 2023-05-03 | $27.85 | $28.32 | $26.69 | $26.90 | $26.90 | 1,802,338 |
| 2023-05-02 | $27.69 | $28.23 | $26.18 | $27.34 | $27.34 | 2,601,612 |
| 2023-05-01 | $25.91 | $26.62 | $25.89 | $26.23 | $26.23 | 913,834 |
| 2023-04-28 | $25.70 | $26.48 | $25.67 | $25.96 | $25.96 | 1,153,226 |
| 2023-04-27 | $25.04 | $25.87 | $24.88 | $25.80 | $25.80 | 1,551,800 |
| 2023-04-26 | $25.02 | $25.23 | $24.74 | $24.83 | $24.83 | 751,391 |
| 2023-04-25 | $25.71 | $25.87 | $25.24 | $25.27 | $25.27 | 446,592 |
| 2023-04-24 | $25.96 | $26.29 | $25.88 | $26.04 | $26.04 | 427,369 |
| 2023-04-21 | $26.35 | $26.35 | $25.74 | $26.01 | $26.01 | 464,574 |
| 2023-04-20 | $25.99 | $26.38 | $25.97 | $26.29 | $26.29 | 697,979 |
| 2023-04-19 | $26.41 | $26.54 | $26.17 | $26.40 | $26.40 | 531,068 |
| 2023-04-18 | $26.44 | $26.66 | $26.22 | $26.59 | $26.59 | 478,988 |
| 2023-04-17 | $26.41 | $26.66 | $26.24 | $26.38 | $26.38 | 481,739 |
| 2023-04-14 | $26.65 | $26.86 | $26.12 | $26.35 | $26.35 | 578,452 |
| 2023-04-13 | $26.90 | $26.90 | $26.10 | $26.54 | $26.54 | 707,649 |
| 2023-04-12 | $27.05 | $27.14 | $26.67 | $26.86 | $26.86 | 370,828 |
| 2023-04-11 | $26.50 | $27.16 | $26.50 | $26.71 | $26.71 | 745,864 |
| 2023-04-10 | $25.32 | $26.33 | $25.24 | $26.21 | $26.21 | 722,793 |
| 2023-04-06 | $25.73 | $25.73 | $25.31 | $25.36 | $25.36 | 1,003,321 |
| 2023-04-05 | $26.17 | $26.17 | $25.43 | $25.57 | $25.57 | 878,093 |
| 2023-04-04 | $28.05 | $28.05 | $25.97 | $26.41 | $26.41 | 1,232,111 |
| 2023-04-03 | $27.54 | $27.94 | $27.30 | $27.91 | $27.91 | 750,279 |
| 2023-03-31 | $27.12 | $27.62 | $27.10 | $27.58 | $27.58 | 750,821 |
| 2023-03-30 | $27.20 | $27.28 | $26.77 | $26.90 | $26.90 | 558,747 |
| 2023-03-29 | $26.86 | $26.89 | $26.50 | $26.89 | $26.89 | 531,638 |
| 2023-03-28 | $26.00 | $26.53 | $25.90 | $26.46 | $26.46 | 542,104 |
| 2023-03-27 | $26.22 | $26.33 | $25.69 | $26.07 | $26.07 | 694,117 |
| 2023-03-24 | $25.12 | $25.77 | $24.93 | $25.76 | $25.76 | 981,100 |
| 2023-03-23 | $25.68 | $26.44 | $25.26 | $25.60 | $25.60 | 706,490 |
| 2023-03-22 | $25.82 | $26.39 | $25.56 | $25.58 | $25.58 | 951,082 |
| 2023-03-21 | $26.07 | $26.28 | $25.79 | $25.94 | $25.94 | 1,139,584 |
| 2023-03-20 | $24.98 | $25.64 | $24.92 | $25.40 | $25.40 | 1,517,184 |
| 2023-03-17 | $26.24 | $26.45 | $24.35 | $24.79 | $24.79 | 16,730,733 |
| 2023-03-16 | $26.55 | $27.26 | $26.44 | $26.63 | $26.63 | 1,444,799 |
| 2023-03-15 | $27.15 | $27.44 | $26.36 | $27.00 | $27.00 | 1,219,852 |
| 2023-03-14 | $28.36 | $28.90 | $27.82 | $28.26 | $28.26 | 1,330,710 |
| 2023-03-13 | $26.99 | $27.96 | $26.73 | $27.57 | $27.57 | 1,252,812 |
| 2023-03-10 | $28.38 | $28.38 | $27.21 | $27.55 | $27.55 | 1,149,312 |
| 2023-03-09 | $29.40 | $29.63 | $28.50 | $28.53 | $28.53 | 963,251 |
| 2023-03-08 | $29.13 | $29.47 | $28.88 | $29.34 | $29.34 | 913,800 |
| 2023-03-07 | $29.20 | $29.48 | $28.97 | $29.07 | $29.07 | 814,429 |
| 2023-03-06 | $29.59 | $30.01 | $29.19 | $29.22 | $29.22 | 1,451,225 |
| 2023-03-03 | $29.13 | $29.28 | $28.68 | $29.19 | $29.19 | 473,288 |
| 2023-03-02 | $28.28 | $28.84 | $28.06 | $28.79 | $28.79 | 304,411 |
| 2023-03-01 | $28.28 | $28.58 | $28.06 | $28.46 | $28.46 | 505,024 |
| 2023-02-28 | $28.31 | $28.67 | $28.15 | $28.33 | $28.33 | 591,174 |
| 2023-02-27 | $28.46 | $28.65 | $28.25 | $28.37 | $28.37 | 374,022 |
| 2023-02-24 | $27.61 | $28.05 | $27.37 | $28.02 | $28.02 | 380,302 |
| 2023-02-23 | $28.13 | $28.25 | $27.65 | $28.09 | $28.09 | 364,001 |
| 2023-02-22 | $27.77 | $28.31 | $27.72 | $27.90 | $27.90 | 445,995 |
| 2023-02-21 | $28.53 | $28.53 | $27.58 | $27.66 | $27.66 | 537,343 |
| 2023-02-17 | $28.84 | $29.02 | $28.57 | $28.95 | $28.95 | 373,699 |
| 2023-02-16 | $28.49 | $29.08 | $28.36 | $28.80 | $28.80 | 427,317 |
| 2023-02-15 | $28.47 | $29.15 | $28.21 | $29.03 | $29.03 | 373,857 |
| 2023-02-14 | $28.67 | $28.90 | $28.28 | $28.70 | $28.70 | 516,057 |
| 2023-02-13 | $28.28 | $28.88 | $28.12 | $28.87 | $28.87 | 475,294 |
| 2023-02-10 | $28.47 | $28.47 | $27.93 | $28.41 | $28.21 | 626,341 |
| 2023-02-09 | $29.44 | $29.44 | $28.44 | $28.62 | $28.42 | 710,849 |
| 2023-02-08 | $29.22 | $29.54 | $28.92 | $29.10 | $28.90 | 547,923 |
| 2023-02-07 | $30.50 | $30.50 | $28.64 | $29.08 | $28.88 | 1,412,445 |
| 2023-02-06 | $29.95 | $29.95 | $29.15 | $29.57 | $29.37 | 1,116,993 |
| 2023-02-03 | $30.23 | $30.54 | $29.93 | $30.22 | $30.01 | 603,699 |
| 2023-02-02 | $29.10 | $30.60 | $29.10 | $30.58 | $30.37 | 996,192 |
| 2023-02-01 | $28.43 | $29.33 | $28.18 | $28.93 | $28.73 | 784,335 |
| 2023-01-31 | $27.76 | $28.50 | $27.64 | $28.50 | $28.30 | 572,831 |
| 2023-01-30 | $27.61 | $27.92 | $27.61 | $27.76 | $27.57 | 381,630 |
| 2023-01-27 | $27.56 | $28.07 | $27.50 | $27.90 | $27.71 | 495,875 |
| 2023-01-26 | $27.69 | $27.83 | $27.14 | $27.63 | $27.44 | 482,176 |
| 2023-01-25 | $27.24 | $27.69 | $27.11 | $27.52 | $27.33 | 390,816 |
| 2023-01-24 | $27.38 | $27.77 | $27.17 | $27.48 | $27.29 | 426,341 |
| 2023-01-23 | $27.36 | $27.86 | $27.19 | $27.60 | $27.41 | 484,512 |
| 2023-01-20 | $26.31 | $27.42 | $26.00 | $27.35 | $27.16 | 937,752 |
| 2023-01-19 | $26.48 | $26.53 | $25.86 | $26.05 | $25.87 | 440,100 |
| 2023-01-18 | $27.16 | $27.52 | $26.65 | $26.71 | $26.53 | 347,649 |
| 2023-01-17 | $27.23 | $27.45 | $27.05 | $27.09 | $26.90 | 451,832 |
| 2023-01-13 | $26.74 | $27.39 | $26.57 | $27.32 | $27.13 | 366,255 |
| 2023-01-12 | $27.30 | $27.30 | $26.52 | $26.85 | $26.67 | 681,595 |
| 2023-01-11 | $26.75 | $27.15 | $26.67 | $27.07 | $26.88 | 567,398 |
| 2023-01-10 | $25.80 | $26.59 | $25.80 | $26.52 | $26.34 | 395,053 |
| 2023-01-09 | $26.13 | $26.59 | $25.82 | $25.97 | $25.79 | 628,223 |
| 2023-01-06 | $25.78 | $26.13 | $25.51 | $25.94 | $25.94 | 654,276 |
| 2023-01-05 | $24.96 | $25.43 | $24.63 | $25.35 | $25.35 | 702,084 |
| 2023-01-04 | $24.55 | $25.17 | $24.28 | $25.04 | $25.04 | 538,386 |
| 2023-01-03 | $24.25 | $24.49 | $23.99 | $24.18 | $24.18 | 510,743 |
| 2022-12-30 | $24.17 | $24.22 | $23.80 | $24.06 | $24.06 | 339,232 |
| 2022-12-29 | $24.18 | $24.64 | $24.03 | $24.43 | $24.43 | 389,983 |
| 2022-12-28 | $24.63 | $24.75 | $23.89 | $23.91 | $23.91 | 262,642 |
| 2022-12-27 | $24.34 | $24.67 | $24.18 | $24.54 | $24.54 | 312,843 |
| 2022-12-23 | $23.82 | $24.30 | $23.77 | $24.25 | $24.25 | 303,669 |
| 2022-12-22 | $24.12 | $24.23 | $23.50 | $23.90 | $23.90 | 859,018 |
| 2022-12-21 | $24.22 | $24.52 | $23.98 | $24.39 | $24.39 | 506,312 |
| 2022-12-20 | $23.90 | $24.31 | $23.84 | $23.84 | $23.84 | 612,188 |
| 2022-12-19 | $24.35 | $24.63 | $23.58 | $23.89 | $23.89 | 482,483 |
| 2022-12-16 | $24.28 | $24.54 | $23.78 | $24.27 | $24.27 | 1,334,009 |
| 2022-12-15 | $24.76 | $24.76 | $24.25 | $24.52 | $24.52 | 961,214 |
| 2022-12-14 | $25.94 | $26.08 | $25.16 | $25.27 | $25.27 | 558,646 |
| 2022-12-13 | $26.60 | $26.66 | $25.53 | $25.77 | $25.77 | 625,197 |
| 2022-12-12 | $24.85 | $25.69 | $24.70 | $25.62 | $25.62 | 590,207 |
| 2022-12-09 | $25.40 | $25.80 | $24.87 | $24.89 | $24.89 | 507,163 |
| 2022-12-08 | $25.59 | $25.90 | $25.23 | $25.47 | $25.47 | 758,723 |
| 2022-12-07 | $25.22 | $25.50 | $25.05 | $25.45 | $25.45 | 369,376 |
| 2022-12-06 | $25.74 | $25.93 | $24.77 | $25.24 | $25.24 | 397,897 |
| 2022-12-05 | $26.21 | $26.21 | $25.65 | $25.83 | $25.83 | 539,357 |
| 2022-12-02 | $25.86 | $26.60 | $25.63 | $26.52 | $26.52 | 508,854 |
| 2022-12-01 | $26.61 | $26.84 | $26.27 | $26.44 | $26.44 | 456,824 |
| 2022-11-30 | $25.83 | $26.42 | $25.07 | $26.42 | $26.42 | 775,538 |
| 2022-11-29 | $25.89 | $26.14 | $25.80 | $25.80 | $25.80 | 604,440 |
| 2022-11-28 | $26.42 | $26.42 | $25.70 | $25.82 | $25.82 | 526,019 |
| 2022-11-25 | $26.74 | $26.85 | $26.57 | $26.80 | $26.80 | 175,837 |
| 2022-11-23 | $26.45 | $26.71 | $26.22 | $26.63 | $26.63 | 476,702 |
| 2022-11-22 | $26.93 | $27.13 | $26.22 | $26.43 | $26.43 | 553,264 |
| 2022-11-21 | $26.48 | $26.68 | $26.01 | $26.64 | $26.64 | 770,539 |
| 2022-11-18 | $26.40 | $26.54 | $25.87 | $26.48 | $26.48 | 810,844 |
| 2022-11-17 | $25.82 | $25.90 | $25.45 | $25.89 | $25.89 | 591,957 |
| 2022-11-16 | $26.94 | $27.06 | $26.25 | $26.35 | $26.35 | 582,090 |
| 2022-11-15 | $27.12 | $27.60 | $26.83 | $27.06 | $27.06 | 497,423 |
| 2022-11-14 | $26.91 | $27.13 | $26.23 | $26.68 | $26.68 | 926,663 |
| 2022-11-11 | $25.53 | $27.23 | $25.36 | $27.22 | $27.22 | 1,375,789 |
| 2022-11-10 | $25.25 | $25.55 | $25.06 | $25.36 | $25.36 | 552,044 |
| 2022-11-09 | $24.33 | $24.79 | $24.05 | $24.20 | $24.20 | 489,898 |
| 2022-11-08 | $24.91 | $24.94 | $24.45 | $24.62 | $24.62 | 967,133 |
| 2022-11-07 | $24.31 | $24.70 | $23.93 | $24.69 | $24.69 | 679,178 |
| 2022-11-04 | $23.57 | $24.32 | $23.46 | $24.27 | $24.27 | 804,542 |
| 2022-11-03 | $22.61 | $23.26 | $22.24 | $23.05 | $23.05 | 1,253,071 |
| 2022-11-02 | $24.62 | $24.62 | $22.93 | $22.96 | $22.96 | 1,548,776 |
| 2022-11-01 | $24.90 | $25.80 | $23.87 | $24.89 | $24.89 | 2,092,706 |
| 2022-10-31 | $26.15 | $26.88 | $25.96 | $26.71 | $26.71 | 1,172,091 |
| 2022-10-28 | $25.97 | $26.46 | $25.62 | $26.33 | $26.33 | 634,444 |
| 2022-10-27 | $25.86 | $26.54 | $25.73 | $25.79 | $25.79 | 934,228 |
| 2022-10-26 | $25.76 | $26.20 | $25.35 | $25.50 | $25.50 | 672,415 |
| 2022-10-25 | $24.91 | $25.95 | $24.91 | $25.48 | $25.48 | 923,934 |
| 2022-10-24 | $24.64 | $25.36 | $24.50 | $25.15 | $25.15 | 829,130 |
| 2022-10-21 | $23.50 | $24.63 | $23.35 | $24.49 | $24.49 | 538,196 |
| 2022-10-20 | $23.89 | $24.34 | $23.24 | $23.34 | $23.34 | 661,212 |
| 2022-10-19 | $23.94 | $24.28 | $23.21 | $23.75 | $23.75 | 857,881 |
| 2022-10-18 | $24.05 | $24.39 | $23.56 | $24.23 | $24.23 | 975,014 |
| 2022-10-17 | $23.09 | $23.63 | $23.09 | $23.50 | $23.50 | 1,158,275 |
| 2022-10-14 | $23.20 | $23.35 | $22.18 | $22.30 | $22.30 | 1,085,130 |
| 2022-10-13 | $21.75 | $23.22 | $21.49 | $23.15 | $23.15 | 1,036,845 |
| 2022-10-12 | $22.19 | $22.45 | $21.73 | $22.32 | $22.32 | 726,165 |
| 2022-10-11 | $22.03 | $22.65 | $21.91 | $22.16 | $22.16 | 766,182 |
| 2022-10-10 | $22.45 | $22.59 | $22.05 | $22.26 | $22.26 | 884,085 |
| 2022-10-07 | $22.66 | $22.88 | $22.01 | $22.19 | $22.19 | 886,316 |
| 2022-10-06 | $22.93 | $23.27 | $22.74 | $23.00 | $23.00 | 922,327 |
| 2022-10-05 | $22.59 | $23.24 | $22.53 | $23.04 | $23.04 | 1,046,185 |
| 2022-10-04 | $22.26 | $23.04 | $22.26 | $23.04 | $23.04 | 1,268,248 |
| 2022-10-03 | $20.83 | $21.98 | $20.61 | $21.80 | $21.80 | 1,054,922 |
| 2022-09-30 | $21.25 | $21.37 | $20.53 | $20.58 | $20.58 | 944,373 |
| 2022-09-29 | $21.19 | $21.28 | $20.57 | $21.24 | $21.24 | 897,136 |
| 2022-09-28 | $21.29 | $21.77 | $21.07 | $21.57 | $21.57 | 795,880 |
| 2022-09-27 | $20.82 | $21.11 | $20.45 | $21.06 | $21.06 | 1,117,259 |
| 2022-09-26 | $20.61 | $20.98 | $20.36 | $20.55 | $20.55 | 1,122,185 |
| 2022-09-23 | $20.71 | $20.92 | $20.21 | $20.77 | $20.77 | 1,086,051 |
| 2022-09-22 | $21.75 | $21.79 | $20.91 | $20.98 | $20.98 | 1,015,269 |
| 2022-09-21 | $22.18 | $22.50 | $21.71 | $21.75 | $21.75 | 725,567 |
| 2022-09-20 | $22.17 | $22.17 | $21.60 | $21.88 | $21.88 | 924,238 |
| 2022-09-19 | $21.42 | $22.47 | $21.42 | $22.36 | $22.36 | 880,081 |
| 2022-09-16 | $22.04 | $22.04 | $21.35 | $21.58 | $21.58 | 1,789,906 |
| 2022-09-15 | $22.60 | $22.91 | $22.33 | $22.48 | $22.48 | 615,046 |
| 2022-09-14 | $22.92 | $22.92 | $22.23 | $22.65 | $22.65 | 640,738 |
| 2022-09-13 | $23.76 | $23.97 | $22.97 | $23.02 | $23.02 | 587,205 |
| 2022-09-12 | $24.08 | $24.73 | $24.08 | $24.50 | $24.50 | 610,089 |
| 2022-09-09 | $23.67 | $24.11 | $23.63 | $23.88 | $23.88 | 407,719 |
| 2022-09-08 | $23.14 | $23.48 | $22.88 | $23.37 | $23.37 | 378,065 |
| 2022-09-07 | $23.10 | $23.59 | $22.86 | $23.45 | $23.45 | 442,672 |
| 2022-09-06 | $23.00 | $23.37 | $22.61 | $23.25 | $23.25 | 720,879 |
| 2022-09-02 | $23.64 | $23.68 | $22.61 | $22.75 | $22.75 | 759,217 |
| 2022-09-01 | $23.27 | $23.36 | $22.76 | $23.31 | $23.31 | 524,992 |
| 2022-08-31 | $24.12 | $24.15 | $23.36 | $23.44 | $23.44 | 561,110 |
| 2022-08-30 | $24.47 | $24.64 | $23.97 | $24.21 | $24.21 | 405,087 |
| 2022-08-29 | $24.46 | $24.70 | $24.22 | $24.51 | $24.51 | 365,384 |
| 2022-08-26 | $26.25 | $26.32 | $24.64 | $24.69 | $24.69 | 549,015 |
| 2022-08-25 | $25.68 | $26.20 | $25.62 | $26.18 | $26.18 | 337,726 |
| 2022-08-24 | $25.38 | $25.65 | $25.20 | $25.58 | $25.58 | 351,730 |
| 2022-08-23 | $25.41 | $26.09 | $25.41 | $25.57 | $25.57 | 349,005 |
| 2022-08-22 | $26.16 | $26.16 | $25.24 | $25.50 | $25.50 | 588,847 |
| 2022-08-19 | $27.05 | $27.07 | $26.46 | $26.59 | $26.59 | 371,000 |
| 2022-08-18 | $26.88 | $27.26 | $26.80 | $27.26 | $27.26 | 306,957 |
| 2022-08-17 | $27.07 | $27.18 | $26.59 | $26.84 | $26.84 | 391,658 |
| 2022-08-16 | $27.14 | $27.66 | $27.03 | $27.62 | $27.62 | 660,706 |
| 2022-08-15 | $27.18 | $27.43 | $27.03 | $27.27 | $27.27 | 459,797 |
| 2022-08-12 | $27.57 | $27.66 | $27.23 | $27.60 | $27.60 | 404,737 |
| 2022-08-11 | $27.05 | $27.69 | $26.96 | $27.40 | $27.40 | 632,832 |
| 2022-08-10 | $26.39 | $26.88 | $26.32 | $26.66 | $26.66 | 551,841 |
| 2022-08-09 | $25.97 | $25.97 | $25.48 | $25.73 | $25.73 | 513,729 |
| 2022-08-08 | $26.28 | $26.73 | $25.69 | $25.96 | $25.96 | 725,485 |
| 2022-08-05 | $26.11 | $26.57 | $25.91 | $26.24 | $26.04 | 573,189 |
| 2022-08-04 | $26.32 | $26.53 | $26.16 | $26.36 | $26.16 | 655,010 |
| 2022-08-03 | $26.50 | $26.71 | $25.55 | $26.31 | $26.11 | 1,033,560 |
| 2022-08-02 | $27.23 | $27.23 | $26.11 | $26.47 | $26.27 | 1,276,297 |
| 2022-08-01 | $26.50 | $27.05 | $25.99 | $27.03 | $26.82 | 1,079,811 |
| 2022-07-29 | $26.06 | $26.93 | $26.02 | $26.85 | $26.64 | 821,044 |
| 2022-07-28 | $25.58 | $26.13 | $25.48 | $26.10 | $25.90 | 603,614 |
| 2022-07-27 | $24.96 | $25.55 | $24.75 | $25.46 | $25.27 | 564,648 |
| 2022-07-26 | $24.94 | $25.23 | $24.72 | $24.97 | $24.78 | 528,281 |
| 2022-07-25 | $24.69 | $25.10 | $24.37 | $24.97 | $24.78 | 599,212 |
| 2022-07-22 | $24.86 | $25.03 | $24.36 | $24.60 | $24.41 | 524,968 |
| 2022-07-21 | $24.48 | $24.89 | $24.24 | $24.89 | $24.70 | 582,451 |
| 2022-07-20 | $24.08 | $24.57 | $23.98 | $24.51 | $24.32 | 583,078 |
| 2022-07-19 | $23.91 | $24.66 | $23.74 | $24.59 | $24.40 | 511,969 |
| 2022-07-18 | $23.99 | $24.17 | $23.43 | $23.56 | $23.38 | 516,267 |
| 2022-07-15 | $23.30 | $23.71 | $22.98 | $23.59 | $23.41 | 792,399 |
| 2022-07-14 | $22.77 | $22.93 | $22.37 | $22.74 | $22.57 | 641,887 |
| 2022-07-13 | $22.89 | $23.31 | $22.70 | $23.27 | $23.09 | 615,230 |
| 2022-07-12 | $22.28 | $23.73 | $22.28 | $23.23 | $23.05 | 761,514 |
| 2022-07-11 | $22.89 | $22.98 | $22.50 | $22.82 | $22.65 | 572,344 |
| 2022-07-08 | $23.47 | $23.60 | $22.75 | $23.06 | $22.88 | 1,503,795 |
| 2022-07-07 | $23.47 | $24.32 | $23.34 | $24.31 | $24.12 | 733,762 |
| 2022-07-06 | $23.18 | $23.39 | $22.59 | $23.06 | $22.88 | 652,435 |
| 2022-07-05 | $22.55 | $23.38 | $22.16 | $23.37 | $23.19 | 754,200 |
| 2022-07-01 | $23.18 | $23.58 | $22.50 | $23.21 | $23.03 | 818,540 |
| 2022-06-30 | $23.00 | $23.56 | $22.63 | $23.23 | $23.05 | 750,750 |
| 2022-06-29 | $23.81 | $23.84 | $23.15 | $23.37 | $23.19 | 1,004,850 |
| 2022-06-28 | $24.20 | $24.30 | $23.80 | $23.83 | $23.65 | 1,878,299 |
| 2022-06-27 | $23.77 | $24.03 | $23.38 | $23.89 | $23.71 | 649,224 |
| 2022-06-24 | $22.41 | $23.59 | $22.29 | $23.57 | $23.39 | 1,883,830 |
| 2022-06-23 | $22.74 | $23.02 | $21.62 | $22.14 | $21.97 | 1,137,083 |
| 2022-06-22 | $23.02 | $23.38 | $22.87 | $22.93 | $22.75 | 936,300 |
| 2022-06-21 | $23.88 | $23.97 | $23.40 | $23.50 | $23.32 | 669,858 |
| 2022-06-17 | $23.87 | $24.04 | $23.35 | $23.41 | $23.23 | 1,006,550 |
| 2022-06-16 | $24.71 | $24.73 | $23.53 | $23.79 | $23.61 | 853,515 |
| 2022-06-15 | $25.71 | $25.83 | $25.02 | $25.47 | $25.28 | 811,267 |
| 2022-06-14 | $25.10 | $25.40 | $24.89 | $25.27 | $25.08 | 620,585 |
| 2022-06-13 | $25.29 | $25.45 | $24.56 | $25.01 | $24.82 | 765,952 |
| 2022-06-10 | $26.89 | $26.95 | $25.86 | $26.06 | $25.86 | 536,995 |
| 2022-06-09 | $27.81 | $28.05 | $27.37 | $27.38 | $27.17 | 401,206 |
| 2022-06-08 | $28.39 | $28.48 | $27.84 | $28.18 | $27.96 | 926,868 |
| 2022-06-07 | $28.02 | $28.68 | $27.72 | $28.61 | $28.39 | 739,598 |
| 2022-06-06 | $28.84 | $28.97 | $28.22 | $28.25 | $28.03 | 910,889 |
| 2022-06-03 | $28.05 | $28.62 | $28.05 | $28.54 | $28.32 | 631,071 |
| 2022-06-02 | $27.86 | $28.52 | $27.69 | $28.47 | $28.25 | 718,399 |
| 2022-06-01 | $27.91 | $27.91 | $27.17 | $27.66 | $27.45 | 563,123 |
| 2022-05-31 | $27.75 | $27.97 | $27.40 | $27.74 | $27.53 | 748,015 |
| 2022-05-27 | $27.67 | $27.99 | $27.58 | $27.81 | $27.60 | 532,480 |
| 2022-05-26 | $27.18 | $27.76 | $27.14 | $27.66 | $27.45 | 636,287 |
| 2022-05-25 | $26.00 | $26.98 | $25.82 | $26.89 | $26.68 | 566,848 |
| 2022-05-24 | $26.39 | $26.40 | $25.76 | $26.09 | $25.89 | 880,698 |
| 2022-05-23 | $26.28 | $26.77 | $25.97 | $26.64 | $26.44 | 829,864 |
| 2022-05-20 | $26.39 | $26.51 | $25.28 | $25.84 | $25.64 | 796,408 |
| 2022-05-19 | $26.10 | $26.70 | $26.02 | $26.12 | $25.92 | 941,060 |
| 2022-05-18 | $26.90 | $27.22 | $26.15 | $26.35 | $26.15 | 753,458 |
| 2022-05-17 | $26.51 | $27.16 | $26.51 | $27.15 | $26.94 | 1,000,271 |
| 2022-05-16 | $25.74 | $26.19 | $25.00 | $25.93 | $25.73 | 958,381 |
| 2022-05-13 | $26.50 | $26.70 | $25.56 | $25.79 | $25.59 | 1,257,475 |
| 2022-05-12 | $26.05 | $26.40 | $25.55 | $26.35 | $26.15 | 952,895 |
| 2022-05-11 | $26.30 | $27.12 | $25.91 | $26.00 | $25.80 | 1,010,450 |
| 2022-05-10 | $26.81 | $27.00 | $25.62 | $26.08 | $25.88 | 905,297 |
| 2022-05-09 | $25.46 | $27.10 | $25.46 | $26.69 | $26.49 | 1,352,944 |
| 2022-05-06 | $26.78 | $26.78 | $25.65 | $26.07 | $25.68 | 882,773 |
| 2022-05-05 | $26.75 | $27.01 | $26.15 | $26.76 | $26.36 | 999,522 |
| 2022-05-04 | $26.11 | $27.20 | $25.86 | $27.08 | $26.67 | 948,214 |
| 2022-05-03 | $26.12 | $26.84 | $25.66 | $26.55 | $26.15 | 1,388,535 |
| 2022-05-02 | $25.80 | $26.24 | $25.34 | $26.21 | $25.82 | 1,295,637 |
| 2022-04-29 | $26.99 | $27.44 | $25.65 | $25.73 | $25.34 | 1,291,210 |
| 2022-04-28 | $26.89 | $27.35 | $26.25 | $27.08 | $26.67 | 1,008,621 |
| 2022-04-27 | $25.99 | $26.85 | $25.79 | $26.65 | $26.25 | 1,049,928 |
| 2022-04-26 | $26.95 | $27.25 | $26.03 | $26.06 | $25.67 | 715,920 |
| 2022-04-25 | $27.01 | $27.35 | $26.26 | $27.31 | $26.90 | 758,371 |
| 2022-04-22 | $27.86 | $27.97 | $27.23 | $27.30 | $26.89 | 820,669 |
| 2022-04-21 | $28.92 | $29.09 | $27.97 | $28.16 | $27.74 | 730,543 |
| 2022-04-20 | $28.71 | $29.34 | $28.32 | $28.47 | $28.04 | 1,057,142 |
| 2022-04-19 | $27.37 | $28.41 | $27.25 | $28.33 | $27.90 | 587,071 |
| 2022-04-18 | $26.99 | $27.49 | $26.99 | $27.24 | $26.83 | 511,839 |
| 2022-04-14 | $27.02 | $27.37 | $26.78 | $27.02 | $26.61 | 565,256 |
| 2022-04-13 | $27.00 | $27.30 | $26.80 | $26.97 | $26.56 | 879,382 |
| 2022-04-12 | $26.64 | $27.11 | $26.40 | $26.78 | $26.38 | 1,170,435 |
| 2022-04-11 | $26.00 | $26.71 | $25.88 | $26.29 | $25.89 | 1,237,225 |
| 2022-04-08 | $26.41 | $26.90 | $26.01 | $26.05 | $25.66 | 1,485,506 |
| 2022-04-07 | $26.16 | $26.43 | $25.67 | $26.31 | $25.91 | 1,908,483 |
| 2022-04-06 | $26.57 | $27.22 | $26.20 | $26.25 | $25.86 | 2,577,487 |
| 2022-04-05 | $28.03 | $28.31 | $27.08 | $27.35 | $26.94 | 1,190,982 |
| 2022-04-04 | $28.01 | $28.25 | $27.47 | $28.03 | $27.61 | 1,354,115 |
| 2022-04-01 | $28.86 | $29.15 | $27.89 | $28.21 | $27.79 | 965,153 |
| 2022-03-31 | $28.99 | $29.23 | $28.61 | $28.61 | $28.18 | 1,009,307 |
| 2022-03-30 | $30.10 | $30.10 | $29.04 | $29.14 | $28.70 | 872,842 |
| 2022-03-29 | $29.36 | $30.15 | $29.16 | $30.13 | $29.68 | 1,243,199 |
| 2022-03-28 | $28.82 | $29.11 | $28.20 | $28.88 | $28.45 | 1,290,456 |
| 2022-03-25 | $29.95 | $29.97 | $29.45 | $29.77 | $29.32 | 815,528 |
| 2022-03-24 | $29.99 | $30.26 | $29.71 | $29.83 | $29.38 | 756,169 |
| 2022-03-23 | $30.42 | $30.56 | $29.85 | $29.89 | $29.44 | 682,316 |
| 2022-03-22 | $30.91 | $31.22 | $30.52 | $30.79 | $30.33 | 791,744 |
| 2022-03-21 | $30.54 | $31.03 | $30.31 | $30.65 | $30.19 | 779,756 |
| 2022-03-18 | $30.32 | $30.80 | $29.77 | $30.50 | $30.04 | 1,616,387 |
| 2022-03-17 | $30.40 | $30.75 | $30.19 | $30.48 | $30.02 | 890,145 |
| 2022-03-16 | $29.60 | $30.72 | $29.55 | $30.55 | $30.09 | 1,078,928 |
| 2022-03-15 | $29.39 | $29.57 | $28.61 | $29.14 | $28.70 | 718,094 |
| 2022-03-14 | $29.27 | $29.38 | $28.64 | $29.19 | $28.75 | 1,145,007 |
| 2022-03-11 | $30.16 | $30.42 | $28.96 | $28.98 | $28.54 | 824,090 |
| 2022-03-10 | $29.40 | $29.95 | $28.81 | $29.77 | $29.32 | 822,149 |
| 2022-03-09 | $30.56 | $30.80 | $29.83 | $29.93 | $29.48 | 885,268 |
| 2022-03-08 | $29.33 | $30.64 | $29.01 | $29.74 | $29.29 | 1,152,443 |
| 2022-03-07 | $30.47 | $30.60 | $28.68 | $28.78 | $28.35 | 1,128,228 |
| 2022-03-04 | $31.03 | $31.42 | $30.09 | $30.41 | $29.95 | 716,156 |
| 2022-03-03 | $31.74 | $32.10 | $31.08 | $31.67 | $31.19 | 786,852 |
| 2022-03-02 | $30.73 | $31.95 | $30.50 | $31.58 | $31.11 | 845,364 |
| 2022-03-01 | $31.65 | $31.82 | $29.60 | $30.22 | $29.77 | 1,340,771 |
| 2022-02-28 | $31.51 | $31.98 | $31.12 | $31.71 | $31.23 | 938,881 |
| 2022-02-25 | $31.46 | $32.28 | $31.25 | $32.00 | $31.52 | 622,814 |
| 2022-02-24 | $31.24 | $31.51 | $30.49 | $31.32 | $30.85 | 997,688 |
| 2022-02-23 | $32.93 | $33.04 | $31.77 | $31.91 | $31.43 | 838,695 |
| 2022-02-22 | $33.43 | $33.57 | $32.33 | $32.55 | $32.06 | 530,179 |
| 2022-02-18 | $33.63 | $33.99 | $33.37 | $33.38 | $32.88 | 568,684 |
| 2022-02-17 | $34.10 | $34.45 | $33.78 | $33.84 | $33.33 | 866,134 |
| 2022-02-16 | $33.98 | $34.63 | $33.98 | $34.49 | $33.97 | 604,271 |
| 2022-02-15 | $33.43 | $33.98 | $33.31 | $33.97 | $33.46 | 1,112,691 |
| 2022-02-14 | $32.74 | $33.02 | $32.30 | $32.89 | $32.40 | 947,348 |
| 2022-02-11 | $33.00 | $33.53 | $32.26 | $32.61 | $31.93 | 963,838 |
| 2022-02-10 | $32.83 | $33.77 | $32.83 | $33.09 | $32.40 | 1,023,733 |
| 2022-02-09 | $33.40 | $34.18 | $33.36 | $33.62 | $32.91 | 901,623 |
| 2022-02-08 | $32.30 | $33.18 | $31.62 | $33.00 | $32.31 | 2,046,787 |
| 2022-02-07 | $33.55 | $34.66 | $33.55 | $34.29 | $33.57 | 863,825 |
| 2022-02-04 | $33.63 | $33.93 | $32.81 | $33.73 | $33.02 | 691,335 |
| 2022-02-03 | $34.34 | $34.76 | $33.81 | $33.89 | $33.18 | 418,790 |
| 2022-02-02 | $35.12 | $35.16 | $34.10 | $34.63 | $33.90 | 550,270 |
| 2022-02-01 | $34.58 | $35.38 | $34.33 | $35.25 | $34.51 | 493,571 |
| 2022-01-31 | $33.32 | $34.62 | $33.07 | $34.57 | $33.84 | 598,854 |
| 2022-01-28 | $33.50 | $33.84 | $32.39 | $33.83 | $33.12 | 656,151 |
| 2022-01-27 | $35.12 | $35.60 | $33.49 | $33.78 | $33.07 | 583,709 |
| 2022-01-26 | $35.79 | $36.03 | $34.15 | $34.82 | $34.09 | 407,888 |
| 2022-01-25 | $34.78 | $35.64 | $33.92 | $35.20 | $34.46 | 667,553 |
| 2022-01-24 | $33.90 | $35.87 | $33.74 | $35.67 | $34.92 | 899,947 |
| 2022-01-21 | $34.27 | $35.20 | $33.81 | $34.65 | $33.92 | 779,697 |
| 2022-01-20 | $35.19 | $35.73 | $34.13 | $34.20 | $33.48 | 360,422 |
| 2022-01-19 | $36.50 | $36.63 | $35.10 | $35.14 | $34.40 | 398,936 |
| 2022-01-18 | $36.62 | $36.67 | $35.98 | $36.25 | $35.49 | 557,846 |
| 2022-01-14 | $36.39 | $36.86 | $36.29 | $36.86 | $36.09 | 514,359 |
| 2022-01-13 | $36.46 | $37.37 | $36.21 | $36.76 | $35.99 | 312,505 |
| 2022-01-12 | $36.91 | $37.26 | $36.16 | $36.16 | $35.40 | 352,050 |
| 2022-01-11 | $37.00 | $37.00 | $35.81 | $36.70 | $35.93 | 320,435 |
| 2022-01-10 | $36.81 | $36.87 | $36.36 | $36.70 | $35.93 | 182,201 |
| 2022-01-07 | $37.12 | $37.61 | $36.81 | $36.98 | $36.20 | 404,656 |
| 2022-01-06 | $37.43 | $37.84 | $36.89 | $37.31 | $36.53 | 276,581 |
| 2022-01-05 | $38.11 | $38.36 | $37.08 | $37.08 | $36.30 | 409,917 |
| 2022-01-04 | $36.85 | $38.12 | $36.85 | $37.84 | $37.05 | 402,729 |
| 2022-01-03 | $36.01 | $36.72 | $35.84 | $36.58 | $35.81 | 500,912 |
| 2021-12-31 | $35.88 | $36.19 | $35.65 | $35.91 | $35.16 | 223,830 |
| 2021-12-30 | $36.69 | $37.09 | $35.93 | $35.96 | $35.21 | 341,256 |
| 2021-12-29 | $36.42 | $36.67 | $36.16 | $36.53 | $35.76 | 190,921 |
| 2021-12-28 | $36.05 | $36.63 | $36.05 | $36.48 | $35.71 | 234,974 |
| 2021-12-27 | $35.62 | $36.34 | $35.33 | $36.31 | $35.55 | 254,047 |
| 2021-12-23 | $35.46 | $35.84 | $35.20 | $35.57 | $34.82 | 415,742 |
| 2021-12-22 | $35.31 | $35.50 | $34.94 | $35.29 | $34.55 | 249,969 |
| 2021-12-21 | $34.17 | $35.35 | $34.09 | $35.28 | $34.54 | 329,528 |
| 2021-12-20 | $34.22 | $34.30 | $32.98 | $33.86 | $33.15 | 519,451 |
| 2021-12-17 | $35.10 | $35.76 | $34.61 | $34.78 | $34.05 | 882,712 |
| 2021-12-16 | $36.09 | $36.31 | $35.14 | $35.51 | $34.77 | 435,820 |
| 2021-12-15 | $35.44 | $35.77 | $34.76 | $35.73 | $34.98 | 443,734 |
| 2021-12-14 | $35.34 | $36.52 | $35.11 | $35.47 | $34.73 | 568,989 |
| 2021-12-13 | $36.01 | $36.33 | $35.48 | $35.59 | $34.84 | 511,610 |
| 2021-12-10 | $36.70 | $36.77 | $36.18 | $36.38 | $35.62 | 332,717 |
| 2021-12-09 | $36.32 | $36.70 | $36.16 | $36.27 | $35.51 | 314,750 |
| 2021-12-08 | $37.34 | $37.43 | $36.83 | $36.86 | $36.09 | 292,500 |
| 2021-12-07 | $37.39 | $37.86 | $37.13 | $37.19 | $36.41 | 377,648 |
| 2021-12-06 | $36.33 | $37.43 | $36.18 | $36.76 | $35.99 | 497,800 |
| 2021-12-03 | $35.91 | $36.00 | $35.20 | $35.77 | $35.02 | 386,088 |
| 2021-12-02 | $35.25 | $36.21 | $34.96 | $35.77 | $35.02 | 518,567 |
| 2021-12-01 | $36.25 | $36.50 | $34.90 | $34.90 | $34.17 | 602,481 |
| 2021-11-30 | $36.70 | $37.16 | $35.17 | $35.37 | $34.63 | 719,277 |
| 2021-11-29 | $38.17 | $38.30 | $36.77 | $37.30 | $36.52 | 468,931 |
| 2021-11-26 | $37.31 | $37.61 | $36.35 | $37.31 | $36.53 | 417,277 |
| 2021-11-24 | $39.01 | $39.31 | $38.95 | $39.04 | $38.22 | 203,523 |
| 2021-11-23 | $39.55 | $40.15 | $39.08 | $39.41 | $38.58 | 330,490 |
| 2021-11-22 | $39.07 | $40.23 | $38.83 | $39.47 | $38.64 | 528,641 |
| 2021-11-19 | $38.55 | $38.98 | $38.31 | $38.78 | $37.97 | 334,902 |
| 2021-11-18 | $39.19 | $39.52 | $38.70 | $38.93 | $38.11 | 413,047 |
| 2021-11-17 | $39.65 | $39.71 | $38.75 | $39.12 | $38.30 | 302,817 |
| 2021-11-16 | $39.88 | $40.72 | $39.51 | $39.94 | $39.10 | 479,461 |
| 2021-11-15 | $39.58 | $39.82 | $39.31 | $39.77 | $38.94 | 449,684 |
| 2021-11-12 | $39.13 | $39.48 | $38.82 | $39.44 | $38.61 | 191,720 |
| 2021-11-11 | $38.79 | $39.23 | $38.51 | $38.94 | $38.12 | 240,090 |
| 2021-11-10 | $38.92 | $39.25 | $38.61 | $38.76 | $37.95 | 332,465 |
| 2021-11-09 | $39.25 | $39.96 | $38.93 | $39.14 | $38.32 | 479,552 |
| 2021-11-08 | $38.85 | $39.55 | $38.76 | $39.26 | $38.44 | 799,403 |
| 2021-11-05 | $38.62 | $39.01 | $38.22 | $38.55 | $37.55 | 800,047 |
| 2021-11-04 | $38.50 | $38.74 | $37.79 | $38.16 | $37.17 | 917,181 |
| 2021-11-03 | $39.58 | $40.30 | $38.13 | $38.16 | $37.17 | 1,096,602 |
| 2021-11-02 | $40.31 | $40.74 | $38.27 | $39.87 | $38.84 | 990,547 |
| 2021-11-01 | $39.87 | $41.22 | $39.54 | $41.19 | $40.12 | 937,127 |
| 2021-10-29 | $39.74 | $40.39 | $39.41 | $39.75 | $38.72 | 621,003 |
| 2021-10-28 | $38.45 | $39.80 | $38.38 | $39.74 | $38.71 | 533,851 |
| 2021-10-27 | $39.44 | $39.58 | $38.23 | $38.26 | $37.27 | 766,787 |
| 2021-10-26 | $38.96 | $39.18 | $38.41 | $38.46 | $37.46 | 365,467 |
| 2021-10-25 | $38.53 | $39.33 | $38.33 | $39.19 | $38.17 | 343,296 |
| 2021-10-22 | $39.17 | $39.42 | $38.42 | $38.49 | $37.49 | 347,565 |
| 2021-10-21 | $39.14 | $39.29 | $38.55 | $39.03 | $38.02 | 587,170 |
| 2021-10-20 | $37.47 | $39.48 | $37.30 | $39.38 | $38.36 | 812,076 |
| 2021-10-19 | $37.56 | $37.82 | $37.07 | $37.62 | $36.64 | 453,527 |
| 2021-10-18 | $36.49 | $37.36 | $36.34 | $37.22 | $36.25 | 491,721 |
| 2021-10-15 | $37.17 | $37.46 | $36.84 | $36.85 | $35.89 | 591,924 |
| 2021-10-14 | $35.41 | $36.52 | $35.11 | $36.43 | $35.48 | 486,077 |
| 2021-10-13 | $35.26 | $35.39 | $34.75 | $34.92 | $34.01 | 369,194 |
| 2021-10-12 | $35.03 | $35.43 | $34.91 | $35.14 | $34.23 | 298,684 |
| 2021-10-11 | $34.80 | $35.45 | $34.51 | $34.99 | $34.08 | 407,273 |
| 2021-10-08 | $35.55 | $35.73 | $34.80 | $34.80 | $33.90 | 477,650 |
| 2021-10-07 | $35.34 | $36.10 | $35.21 | $35.55 | $34.63 | 894,543 |
| 2021-10-06 | $34.71 | $34.96 | $33.90 | $34.92 | $34.01 | 1,086,610 |
| 2021-10-05 | $35.27 | $35.67 | $34.67 | $35.15 | $34.24 | 485,340 |
| 2021-10-04 | $35.11 | $35.43 | $34.59 | $34.95 | $34.04 | 466,510 |
| 2021-10-01 | $34.63 | $35.63 | $34.35 | $35.28 | $34.36 | 476,946 |
| 2021-09-30 | $35.21 | $35.28 | $34.21 | $34.23 | $33.34 | 328,666 |
| 2021-09-29 | $35.36 | $35.42 | $34.88 | $35.08 | $34.17 | 334,286 |
| 2021-09-28 | $35.69 | $36.08 | $35.09 | $35.20 | $34.29 | 391,388 |
| 2021-09-27 | $35.21 | $36.55 | $35.21 | $35.88 | $34.95 | 514,315 |
| 2021-09-24 | $35.14 | $35.48 | $34.93 | $35.15 | $34.24 | 531,296 |
| 2021-09-23 | $34.94 | $35.88 | $34.94 | $35.37 | $34.45 | 450,291 |
| 2021-09-22 | $34.53 | $35.19 | $34.32 | $34.79 | $33.89 | 519,016 |
| 2021-09-21 | $34.90 | $34.90 | $33.41 | $33.94 | $33.06 | 621,633 |
| 2021-09-20 | $34.36 | $34.63 | $33.78 | $34.56 | $33.66 | 463,462 |
| 2021-09-17 | $35.96 | $36.44 | $35.29 | $35.45 | $34.53 | 1,559,003 |
| 2021-09-16 | $37.30 | $37.30 | $36.06 | $36.08 | $35.14 | 487,800 |
| 2021-09-15 | $36.49 | $37.41 | $36.40 | $37.17 | $36.21 | 459,435 |
| 2021-09-14 | $37.30 | $37.30 | $35.79 | $36.46 | $35.51 | 699,525 |
| 2021-09-13 | $36.38 | $37.21 | $36.23 | $37.21 | $36.24 | 663,064 |
| 2021-09-10 | $36.59 | $36.82 | $36.06 | $36.08 | $35.14 | 484,110 |
| 2021-09-09 | $36.68 | $37.07 | $36.20 | $36.22 | $35.28 | 434,797 |
| 2021-09-08 | $37.02 | $37.35 | $36.33 | $36.78 | $35.83 | 647,822 |
| 2021-09-07 | $37.55 | $37.63 | $37.00 | $37.19 | $36.23 | 532,162 |
| 2021-09-03 | $37.83 | $38.13 | $37.56 | $37.64 | $36.66 | 526,939 |
| 2021-09-02 | $37.44 | $38.11 | $36.96 | $38.03 | $37.04 | 707,802 |
| 2021-09-01 | $37.32 | $37.63 | $36.72 | $37.24 | $36.27 | 565,954 |
| 2021-08-31 | $37.36 | $37.68 | $37.09 | $37.18 | $36.22 | 566,450 |
| 2021-08-30 | $37.93 | $37.93 | $37.30 | $37.54 | $36.57 | 409,995 |
| 2021-08-27 | $36.62 | $37.51 | $36.62 | $37.40 | $36.43 | 541,281 |
| 2021-08-26 | $37.02 | $37.17 | $36.37 | $36.56 | $35.61 | 559,801 |
| 2021-08-25 | $36.73 | $37.52 | $36.63 | $37.17 | $36.21 | 506,850 |
| 2021-08-24 | $36.23 | $36.86 | $36.23 | $36.69 | $35.74 | 344,801 |
| 2021-08-23 | $35.72 | $36.24 | $35.37 | $36.11 | $35.17 | 497,666 |
| 2021-08-20 | $35.18 | $35.79 | $35.01 | $35.25 | $34.34 | 654,807 |
| 2021-08-19 | $35.17 | $35.56 | $34.54 | $35.02 | $34.11 | 627,204 |
| 2021-08-18 | $35.97 | $36.46 | $35.58 | $35.60 | $34.68 | 552,603 |
| 2021-08-17 | $35.92 | $36.38 | $35.69 | $36.00 | $35.07 | 584,293 |
| 2021-08-16 | $36.38 | $36.78 | $36.02 | $36.46 | $35.51 | 366,085 |
| 2021-08-13 | $37.32 | $37.54 | $36.60 | $36.72 | $35.77 | 206,634 |
| 2021-08-12 | $37.41 | $37.57 | $36.87 | $37.18 | $36.22 | 399,921 |
| 2021-08-11 | $36.21 | $37.32 | $35.79 | $37.31 | $36.34 | 804,640 |
| 2021-08-10 | $35.39 | $36.15 | $35.11 | $35.97 | $35.04 | 615,752 |
| 2021-08-09 | $36.03 | $36.08 | $35.18 | $35.38 | $34.46 | 552,544 |
| 2021-08-06 | $37.00 | $37.21 | $36.39 | $36.52 | $35.37 | 435,681 |
| 2021-08-05 | $36.02 | $36.82 | $35.80 | $36.47 | $35.32 | 571,683 |
| 2021-08-04 | $37.73 | $38.24 | $35.74 | $35.79 | $34.67 | 1,024,574 |
| 2021-08-03 | $37.05 | $38.60 | $37.05 | $37.94 | $36.75 | 1,863,643 |
| 2021-08-02 | $36.18 | $37.25 | $36.11 | $36.17 | $35.03 | 1,062,229 |
| 2021-07-30 | $35.93 | $36.41 | $35.65 | $36.25 | $35.11 | 641,205 |
| 2021-07-29 | $36.00 | $36.56 | $35.60 | $35.95 | $34.82 | 767,066 |
| 2021-07-28 | $35.50 | $35.92 | $34.92 | $35.48 | $34.37 | 410,658 |
| 2021-07-27 | $35.04 | $35.48 | $34.89 | $35.23 | $34.12 | 548,174 |
| 2021-07-26 | $34.90 | $35.29 | $34.75 | $35.29 | $34.18 | 343,883 |
| 2021-07-23 | $34.61 | $34.76 | $34.13 | $34.70 | $33.61 | 362,540 |
| 2021-07-22 | $34.86 | $34.93 | $34.09 | $34.19 | $33.12 | 318,330 |
| 2021-07-21 | $34.71 | $35.22 | $34.53 | $34.88 | $33.78 | 355,567 |
| 2021-07-20 | $33.20 | $34.59 | $33.13 | $34.32 | $33.24 | 570,095 |
| 2021-07-19 | $32.83 | $33.77 | $32.50 | $33.18 | $32.14 | 668,128 |
| 2021-07-16 | $35.51 | $35.51 | $33.61 | $33.67 | $32.61 | 747,840 |
| 2021-07-15 | $35.12 | $35.80 | $34.98 | $35.45 | $34.34 | 453,491 |
| 2021-07-14 | $35.75 | $35.95 | $35.19 | $35.34 | $34.23 | 550,721 |
| 2021-07-13 | $35.85 | $36.22 | $35.33 | $35.41 | $34.30 | 402,252 |
| 2021-07-12 | $35.78 | $36.31 | $35.53 | $36.15 | $35.01 | 346,188 |
| 2021-07-09 | $36.14 | $36.82 | $35.95 | $36.38 | $35.24 | 435,450 |
| 2021-07-08 | $34.48 | $35.74 | $33.50 | $35.50 | $34.38 | 782,521 |
| 2021-07-07 | $34.50 | $35.34 | $34.16 | $35.16 | $34.06 | 1,384,958 |
| 2021-07-06 | $35.57 | $35.80 | $34.16 | $34.70 | $33.61 | 952,174 |
| 2021-07-02 | $36.37 | $36.37 | $35.66 | $35.88 | $34.75 | 273,063 |
| 2021-07-01 | $36.40 | $36.49 | $36.12 | $36.30 | $35.16 | 458,620 |
| 2021-06-30 | $35.37 | $36.01 | $35.05 | $35.92 | $34.79 | 571,224 |
| 2021-06-29 | $35.94 | $36.45 | $35.08 | $35.42 | $34.31 | 473,633 |
| 2021-06-28 | $36.12 | $36.14 | $35.51 | $35.83 | $34.70 | 443,496 |
| 2021-06-25 | $36.17 | $36.83 | $36.05 | $36.13 | $34.99 | 1,339,098 |
| 2021-06-24 | $35.29 | $36.11 | $34.86 | $36.04 | $34.91 | 700,069 |
| 2021-06-23 | $34.74 | $35.72 | $34.45 | $35.00 | $33.90 | 856,432 |
| 2021-06-22 | $34.30 | $34.64 | $33.66 | $34.56 | $33.47 | 527,812 |
| 2021-06-21 | $33.94 | $34.74 | $33.62 | $34.57 | $33.48 | 520,337 |
| 2021-06-18 | $33.89 | $34.22 | $33.40 | $33.41 | $32.36 | 1,067,351 |
| 2021-06-17 | $35.81 | $36.20 | $34.03 | $34.48 | $33.40 | 544,295 |
| 2021-06-16 | $36.34 | $36.47 | $35.77 | $36.00 | $34.87 | 529,915 |
| 2021-06-15 | $36.66 | $36.93 | $36.31 | $36.54 | $35.39 | 459,199 |
| 2021-06-14 | $36.74 | $36.97 | $36.21 | $36.73 | $35.58 | 635,379 |
| 2021-06-11 | $36.98 | $37.35 | $36.60 | $36.70 | $35.55 | 465,433 |
| 2021-06-10 | $37.46 | $37.60 | $36.55 | $36.64 | $35.49 | 463,512 |
| 2021-06-09 | $37.54 | $37.56 | $37.00 | $37.09 | $35.92 | 524,491 |
| 2021-06-08 | $36.98 | $37.69 | $36.58 | $37.43 | $36.25 | 615,682 |
| 2021-06-07 | $37.93 | $37.97 | $36.88 | $37.07 | $35.91 | 939,823 |
| 2021-06-04 | $37.96 | $38.26 | $37.52 | $37.98 | $36.79 | 368,853 |
| 2021-06-03 | $37.51 | $38.05 | $37.08 | $38.01 | $36.82 | 479,620 |
| 2021-06-02 | $38.27 | $38.30 | $37.35 | $37.74 | $36.55 | 762,293 |
| 2021-06-01 | $37.90 | $38.42 | $37.62 | $38.13 | $36.93 | 729,189 |
| 2021-05-28 | $38.10 | $38.39 | $37.18 | $37.51 | $36.33 | 679,263 |
| 2021-05-27 | $38.52 | $38.84 | $37.93 | $38.00 | $36.81 | 798,843 |
| 2021-05-26 | $37.82 | $38.16 | $37.21 | $37.87 | $36.68 | 570,446 |
| 2021-05-25 | $38.81 | $39.17 | $37.74 | $37.84 | $36.65 | 676,795 |
| 2021-05-24 | $39.29 | $39.29 | $38.75 | $38.75 | $37.53 | 394,497 |
| 2021-05-21 | $38.78 | $39.39 | $38.53 | $39.09 | $37.86 | 544,594 |
| 2021-05-20 | $39.17 | $39.30 | $38.08 | $38.28 | $37.08 | 624,949 |
| 2021-05-19 | $39.40 | $39.59 | $38.59 | $39.21 | $37.98 | 689,714 |
| 2021-05-18 | $41.43 | $41.65 | $40.26 | $40.30 | $39.03 | 361,430 |
| 2021-05-17 | $41.42 | $41.75 | $40.90 | $41.56 | $40.25 | 375,542 |
| 2021-05-14 | $41.67 | $41.99 | $41.32 | $41.83 | $40.52 | 256,614 |
| 2021-05-13 | $40.23 | $41.51 | $40.08 | $41.21 | $39.92 | 483,598 |
| 2021-05-12 | $40.89 | $41.37 | $40.16 | $40.18 | $38.92 | 833,098 |
| 2021-05-11 | $40.35 | $41.32 | $39.89 | $41.08 | $39.79 | 923,257 |
| 2021-05-10 | $41.95 | $42.41 | $41.18 | $41.21 | $39.92 | 486,627 |
| 2021-05-07 | $41.50 | $41.95 | $40.86 | $41.81 | $40.30 | 346,404 |
| 2021-05-06 | $41.64 | $41.89 | $40.76 | $41.88 | $40.37 | 324,387 |
| 2021-05-05 | $41.80 | $41.99 | $41.25 | $41.42 | $39.92 | 521,792 |
| 2021-05-04 | $41.42 | $42.63 | $38.76 | $41.30 | $39.81 | 1,405,279 |
| 2021-05-03 | $40.77 | $41.28 | $40.34 | $40.97 | $39.49 | 987,802 |
| 2021-04-30 | $40.46 | $40.99 | $39.93 | $40.16 | $38.71 | 551,830 |
| 2021-04-29 | $41.79 | $41.87 | $40.64 | $41.00 | $39.52 | 568,204 |
| 2021-04-28 | $41.28 | $41.99 | $41.04 | $41.44 | $39.94 | 682,142 |
| 2021-04-27 | $41.18 | $41.34 | $40.69 | $41.23 | $39.74 | 459,009 |
| 2021-04-26 | $41.35 | $42.04 | $41.12 | $41.29 | $39.80 | 383,129 |
| 2021-04-23 | $40.50 | $41.61 | $40.32 | $41.04 | $39.56 | 532,802 |
| 2021-04-22 | $41.15 | $41.15 | $40.00 | $40.13 | $38.68 | 380,302 |
| 2021-04-21 | $39.58 | $41.06 | $39.36 | $40.90 | $39.42 | 717,291 |
| 2021-04-20 | $41.34 | $41.66 | $39.15 | $39.68 | $38.25 | 654,583 |
| 2021-04-19 | $41.92 | $42.17 | $41.09 | $41.66 | $40.16 | 712,054 |
| 2021-04-16 | $42.42 | $42.94 | $42.07 | $42.25 | $40.72 | 486,862 |
| 2021-04-15 | $42.33 | $42.40 | $41.44 | $41.96 | $40.45 | 369,884 |
| 2021-04-14 | $41.73 | $42.67 | $41.29 | $42.04 | $40.52 | 485,503 |
| 2021-04-13 | $42.16 | $42.16 | $40.86 | $41.52 | $40.02 | 704,835 |
| 2021-04-12 | $42.17 | $42.56 | $41.78 | $42.19 | $40.67 | 819,946 |
| 2021-04-09 | $41.34 | $41.99 | $41.04 | $41.84 | $40.33 | 531,464 |
| 2021-04-08 | $40.96 | $41.28 | $40.11 | $41.24 | $39.75 | 413,156 |
| 2021-04-07 | $42.02 | $42.06 | $40.54 | $40.85 | $39.38 | 561,032 |
| 2021-04-06 | $42.15 | $43.04 | $41.92 | $42.05 | $40.53 | 619,533 |
| 2021-04-05 | $40.99 | $42.12 | $40.81 | $42.10 | $40.58 | 662,777 |
| 2021-04-01 | $40.54 | $40.65 | $39.78 | $40.63 | $39.16 | 434,305 |
| 2021-03-31 | $40.29 | $40.99 | $39.08 | $39.97 | $38.53 | 735,486 |
| 2021-03-30 | $39.61 | $40.64 | $39.53 | $40.25 | $38.80 | 708,551 |
| 2021-03-29 | $40.28 | $40.79 | $39.66 | $39.70 | $38.27 | 810,228 |
| 2021-03-26 | $40.41 | $41.37 | $39.78 | $40.47 | $39.01 | 766,974 |
| 2021-03-25 | $37.80 | $39.97 | $37.09 | $39.74 | $38.31 | 761,779 |
| 2021-03-24 | $39.04 | $40.19 | $38.41 | $38.43 | $37.04 | 420,856 |
| 2021-03-23 | $39.86 | $40.46 | $38.01 | $38.55 | $37.16 | 729,514 |
| 2021-03-22 | $41.36 | $41.71 | $40.36 | $40.66 | $39.19 | 484,537 |
| 2021-03-19 | $40.97 | $41.66 | $39.42 | $41.40 | $39.91 | 1,215,735 |
| 2021-03-18 | $41.48 | $42.92 | $40.89 | $41.10 | $39.62 | 477,370 |
| 2021-03-17 | $41.01 | $41.73 | $40.45 | $41.61 | $40.11 | 416,657 |
| 2021-03-16 | $42.06 | $42.26 | $40.93 | $40.99 | $39.51 | 448,851 |
| 2021-03-15 | $41.30 | $42.28 | $40.99 | $42.27 | $40.74 | 458,691 |
| 2021-03-12 | $41.55 | $41.79 | $40.98 | $41.69 | $40.19 | 495,223 |
| 2021-03-11 | $40.89 | $41.46 | $40.29 | $41.22 | $39.73 | 469,223 |
| 2021-03-10 | $39.51 | $40.96 | $39.34 | $40.55 | $39.09 | 557,947 |
| 2021-03-09 | $40.90 | $40.90 | $39.07 | $39.19 | $37.78 | 752,268 |
| 2021-03-08 | $40.00 | $41.61 | $39.59 | $40.55 | $39.09 | 554,851 |
| 2021-03-05 | $39.26 | $39.64 | $37.64 | $39.55 | $38.12 | 615,990 |
| 2021-03-04 | $38.48 | $38.80 | $36.84 | $38.39 | $37.00 | 673,938 |
| 2021-03-03 | $38.97 | $39.54 | $38.47 | $38.60 | $37.21 | 375,109 |
| 2021-03-02 | $40.00 | $40.00 | $38.42 | $38.71 | $37.31 | 622,764 |
| 2021-03-01 | $38.20 | $40.67 | $37.90 | $40.13 | $38.68 | 918,840 |
| 2021-02-26 | $38.45 | $38.55 | $36.77 | $37.36 | $36.01 | 633,880 |
| 2021-02-25 | $39.89 | $40.27 | $38.19 | $38.29 | $36.91 | 696,246 |
| 2021-02-24 | $37.61 | $39.83 | $37.24 | $39.72 | $38.29 | 597,425 |
| 2021-02-23 | $36.70 | $37.54 | $36.10 | $37.37 | $36.02 | 628,132 |
| 2021-02-22 | $36.41 | $37.49 | $36.15 | $36.95 | $35.62 | 825,906 |
| 2021-02-19 | $36.49 | $37.12 | $36.29 | $36.50 | $35.18 | 594,230 |
| 2021-02-18 | $36.85 | $37.05 | $35.70 | $36.10 | $34.80 | 454,666 |
| 2021-02-17 | $37.63 | $37.92 | $36.88 | $37.08 | $35.74 | 416,512 |
| 2021-02-16 | $37.60 | $38.42 | $37.44 | $37.97 | $36.60 | 451,888 |
| 2021-02-12 | $36.37 | $37.27 | $36.06 | $37.27 | $35.92 | 448,883 |
| 2021-02-11 | $37.89 | $38.26 | $36.01 | $36.51 | $35.19 | 677,515 |
| 2021-02-10 | $37.79 | $38.11 | $37.09 | $37.68 | $36.32 | 569,800 |
| 2021-02-09 | $37.09 | $37.65 | $36.20 | $37.52 | $36.17 | 689,065 |
| 2021-02-08 | $34.52 | $37.21 | $34.33 | $37.05 | $35.71 | 950,104 |
| 2021-02-05 | $35.64 | $36.15 | $35.15 | $35.74 | $34.27 | 885,065 |
| 2021-02-04 | $35.95 | $36.51 | $35.11 | $35.20 | $33.75 | 1,003,853 |
| 2021-02-03 | $35.85 | $36.21 | $35.51 | $35.89 | $34.41 | 860,200 |
| 2021-02-02 | $37.70 | $38.00 | $35.05 | $35.85 | $34.37 | 1,958,260 |
| 2021-02-01 | $38.21 | $39.32 | $37.67 | $39.32 | $37.70 | 847,366 |
| 2021-01-29 | $38.50 | $39.20 | $37.70 | $37.88 | $36.32 | 670,245 |
| 2021-01-28 | $39.92 | $40.25 | $38.34 | $38.64 | $37.05 | 741,458 |
| 2021-01-27 | $39.69 | $41.50 | $39.02 | $39.27 | $37.65 | 1,009,778 |
| 2021-01-26 | $40.69 | $41.80 | $39.53 | $40.79 | $39.11 | 1,122,884 |
| 2021-01-25 | $40.17 | $41.23 | $39.25 | $40.13 | $38.47 | 599,879 |
| 2021-01-22 | $38.94 | $40.56 | $38.62 | $40.38 | $38.71 | 437,826 |
| 2021-01-21 | $39.55 | $40.10 | $39.20 | $39.32 | $37.70 | 342,744 |
| 2021-01-20 | $39.83 | $40.05 | $39.30 | $39.55 | $37.92 | 413,979 |
| 2021-01-19 | $39.59 | $40.10 | $39.25 | $39.63 | $37.99 | 679,046 |
| 2021-01-15 | $39.02 | $39.40 | $37.90 | $39.12 | $37.51 | 711,707 |
| 2021-01-14 | $39.26 | $40.03 | $38.64 | $39.41 | $37.78 | 625,743 |
| 2021-01-13 | $39.87 | $40.15 | $38.55 | $38.61 | $37.02 | 424,837 |
| 2021-01-12 | $39.39 | $40.14 | $38.99 | $39.99 | $38.34 | 460,306 |
| 2021-01-11 | $38.94 | $40.00 | $38.94 | $39.48 | $37.85 | 266,997 |
| 2021-01-08 | $40.37 | $40.59 | $39.00 | $39.80 | $38.16 | 636,868 |
| 2021-01-07 | $40.30 | $41.49 | $40.10 | $40.41 | $38.74 | 620,674 |
| 2021-01-06 | $38.50 | $40.69 | $38.00 | $40.33 | $38.67 | 1,052,819 |
| 2021-01-05 | $35.53 | $37.78 | $35.36 | $37.25 | $35.71 | 651,970 |
| 2021-01-04 | $36.55 | $36.78 | $34.59 | $35.22 | $33.77 | 592,056 |
| 2020-12-31 | $35.99 | $36.46 | $35.72 | $36.24 | $34.74 | 356,165 |
| 2020-12-30 | $35.53 | $36.68 | $35.53 | $36.18 | $34.69 | 318,016 |
| 2020-12-29 | $36.77 | $36.77 | $35.11 | $35.66 | $34.19 | 444,216 |
| 2020-12-28 | $38.03 | $38.03 | $36.48 | $36.57 | $35.06 | 284,112 |
| 2020-12-24 | $38.15 | $38.15 | $37.18 | $37.42 | $35.88 | 227,433 |
| 2020-12-23 | $38.05 | $38.35 | $37.64 | $37.77 | $36.21 | 185,728 |
| 2020-12-22 | $37.34 | $38.07 | $37.04 | $37.61 | $36.06 | 295,499 |
| 2020-12-21 | $36.21 | $37.56 | $36.07 | $37.54 | $35.99 | 385,653 |
| 2020-12-18 | $38.15 | $38.31 | $36.93 | $37.16 | $35.63 | 1,296,126 |
| 2020-12-17 | $37.80 | $38.08 | $37.23 | $37.93 | $36.36 | 324,385 |
| 2020-12-16 | $39.00 | $39.23 | $37.52 | $37.67 | $36.12 | 415,129 |
| 2020-12-15 | $37.93 | $38.82 | $37.71 | $38.69 | $37.09 | 477,016 |
| 2020-12-14 | $38.74 | $38.92 | $37.46 | $37.55 | $36.00 | 522,074 |
| 2020-12-11 | $37.48 | $38.45 | $37.21 | $38.15 | $36.58 | 464,170 |
| 2020-12-10 | $37.84 | $38.41 | $37.38 | $38.06 | $36.49 | 422,497 |
| 2020-12-09 | $37.80 | $38.41 | $37.59 | $38.21 | $36.63 | 342,948 |
| 2020-12-08 | $36.27 | $38.05 | $36.27 | $37.57 | $36.02 | 685,953 |
| 2020-12-07 | $37.35 | $37.49 | $35.95 | $36.77 | $35.25 | 798,964 |
| 2020-12-04 | $36.24 | $37.75 | $36.24 | $37.51 | $35.96 | 581,145 |
| 2020-12-03 | $35.74 | $36.23 | $35.38 | $35.83 | $34.35 | 451,506 |
| 2020-12-02 | $34.82 | $35.82 | $34.66 | $35.60 | $34.13 | 676,136 |
| 2020-12-01 | $35.76 | $35.93 | $34.77 | $34.97 | $33.53 | 523,833 |
| 2020-11-30 | $35.89 | $36.16 | $34.94 | $34.99 | $33.55 | 469,499 |
| 2020-11-27 | $35.78 | $36.40 | $35.74 | $36.27 | $34.77 | 109,927 |
| 2020-11-25 | $36.47 | $36.68 | $35.86 | $36.07 | $34.58 | 301,586 |
| 2020-11-24 | $35.84 | $37.16 | $35.35 | $36.92 | $35.40 | 561,961 |
| 2020-11-23 | $33.93 | $35.54 | $33.73 | $35.34 | $33.88 | 516,705 |
| 2020-11-20 | $34.21 | $34.21 | $33.42 | $33.56 | $32.17 | 686,829 |
| 2020-11-19 | $33.25 | $34.56 | $33.00 | $34.35 | $32.93 | 918,431 |
| 2020-11-18 | $34.15 | $34.63 | $33.52 | $33.54 | $32.16 | 418,556 |
| 2020-11-17 | $33.45 | $34.25 | $32.81 | $33.76 | $32.37 | 654,446 |
| 2020-11-16 | $34.07 | $34.42 | $33.37 | $34.05 | $32.64 | 704,721 |
| 2020-11-13 | $31.97 | $33.07 | $31.77 | $32.82 | $31.47 | 397,571 |
| 2020-11-12 | $31.99 | $32.57 | $31.07 | $31.53 | $30.23 | 477,226 |
| 2020-11-11 | $34.12 | $34.12 | $32.02 | $32.62 | $31.27 | 542,935 |
| 2020-11-10 | $33.94 | $34.56 | $33.49 | $33.73 | $32.34 | 820,245 |
| 2020-11-09 | $32.43 | $34.13 | $32.38 | $33.28 | $31.91 | 979,506 |
| 2020-11-06 | $30.44 | $30.71 | $29.58 | $29.86 | $28.46 | 656,384 |
| 2020-11-05 | $28.36 | $30.55 | $28.24 | $30.00 | $28.59 | 1,726,061 |
| 2020-11-04 | $28.07 | $29.72 | $27.76 | $27.85 | $26.54 | 1,665,771 |
| 2020-11-03 | $31.37 | $31.75 | $28.96 | $29.06 | $27.69 | 2,548,817 |
| 2020-11-02 | $31.73 | $32.87 | $31.60 | $32.68 | $31.14 | 517,437 |
| 2020-10-30 | $30.48 | $31.32 | $30.36 | $31.00 | $29.54 | 886,024 |
| 2020-10-29 | $30.12 | $30.70 | $29.60 | $30.56 | $29.12 | 595,968 |
| 2020-10-28 | $30.65 | $31.46 | $30.42 | $30.46 | $29.03 | 454,644 |
| 2020-10-27 | $32.84 | $32.99 | $31.78 | $31.84 | $30.34 | 484,374 |
| 2020-10-26 | $33.74 | $33.74 | $32.21 | $32.84 | $31.30 | 441,829 |
| 2020-10-23 | $34.48 | $35.01 | $34.32 | $34.45 | $32.83 | 706,057 |
| 2020-10-22 | $32.92 | $34.15 | $32.80 | $34.14 | $32.54 | 583,713 |
| 2020-10-21 | $34.06 | $34.45 | $32.66 | $32.66 | $31.13 | 554,530 |
| 2020-10-20 | $34.31 | $34.73 | $34.08 | $34.20 | $32.59 | 263,817 |
| 2020-10-19 | $33.96 | $34.44 | $33.66 | $33.81 | $32.22 | 281,493 |
| 2020-10-16 | $33.64 | $34.33 | $33.37 | $33.76 | $32.17 | 488,595 |
| 2020-10-15 | $32.44 | $33.78 | $32.39 | $33.67 | $32.09 | 392,707 |
| 2020-10-14 | $33.70 | $34.22 | $33.16 | $33.32 | $31.75 | 257,599 |
| 2020-10-13 | $33.92 | $34.46 | $33.48 | $33.54 | $31.96 | 732,883 |
| 2020-10-12 | $34.35 | $34.82 | $34.09 | $34.64 | $33.01 | 422,337 |
| 2020-10-09 | $34.14 | $34.63 | $33.79 | $34.14 | $32.54 | 549,325 |
| 2020-10-08 | $34.00 | $34.00 | $33.11 | $33.92 | $32.33 | 459,981 |
| 2020-10-07 | $33.09 | $34.14 | $32.69 | $33.75 | $32.16 | 601,308 |
| 2020-10-06 | $32.00 | $33.74 | $31.75 | $32.65 | $31.12 | 898,468 |
| 2020-10-05 | $30.35 | $31.89 | $30.21 | $31.83 | $30.33 | 488,573 |
| 2020-10-02 | $28.09 | $30.24 | $28.09 | $29.78 | $28.38 | 735,336 |
| 2020-10-01 | $29.02 | $29.30 | $28.45 | $28.83 | $27.48 | 597,585 |
| 2020-09-30 | $29.36 | $29.80 | $28.58 | $28.94 | $27.58 | 612,515 |
| 2020-09-29 | $29.64 | $29.64 | $28.74 | $29.04 | $27.68 | 287,218 |
| 2020-09-28 | $28.75 | $29.84 | $28.75 | $29.57 | $28.18 | 629,466 |
| 2020-09-25 | $28.15 | $28.63 | $27.74 | $28.41 | $27.07 | 396,115 |
| 2020-09-24 | $28.41 | $28.93 | $27.80 | $28.24 | $26.91 | 694,388 |
| 2020-09-23 | $29.53 | $30.05 | $28.43 | $28.47 | $27.13 | 552,694 |
| 2020-09-22 | $29.78 | $30.23 | $29.23 | $29.69 | $28.29 | 705,290 |
| 2020-09-21 | $31.71 | $31.88 | $29.29 | $29.55 | $28.16 | 668,963 |
| 2020-09-18 | $33.83 | $34.25 | $32.73 | $32.90 | $31.35 | 1,371,908 |
| 2020-09-17 | $32.25 | $33.61 | $31.94 | $33.43 | $31.86 | 975,839 |
| 2020-09-16 | $32.44 | $33.32 | $32.06 | $32.84 | $31.30 | 1,362,565 |
| 2020-09-15 | $31.46 | $32.16 | $31.12 | $32.09 | $30.58 | 914,115 |
| 2020-09-14 | $30.53 | $31.27 | $30.22 | $31.21 | $29.74 | 577,450 |
| 2020-09-11 | $30.79 | $30.82 | $29.83 | $30.20 | $28.78 | 673,180 |
| 2020-09-10 | $31.56 | $31.68 | $30.36 | $30.42 | $28.99 | 859,190 |
| 2020-09-09 | $31.23 | $31.66 | $30.60 | $31.56 | $30.08 | 909,945 |
| 2020-09-08 | $31.00 | $31.52 | $30.40 | $30.93 | $29.48 | 901,813 |
| 2020-09-04 | $30.91 | $31.34 | $30.57 | $31.22 | $29.75 | 711,465 |
| 2020-09-03 | $30.91 | $31.04 | $29.66 | $30.16 | $28.74 | 602,921 |
| 2020-09-02 | $29.99 | $31.01 | $29.94 | $30.87 | $29.42 | 612,048 |
| 2020-09-01 | $28.73 | $29.96 | $28.62 | $29.94 | $28.53 | 431,585 |
| 2020-08-31 | $29.47 | $29.48 | $28.79 | $29.02 | $27.66 | 386,941 |
| 2020-08-28 | $29.50 | $29.70 | $29.11 | $29.63 | $28.24 | 373,757 |
| 2020-08-27 | $29.42 | $29.52 | $28.96 | $29.14 | $27.77 | 291,196 |
| 2020-08-26 | $29.07 | $29.26 | $28.64 | $28.98 | $27.62 | 702,915 |
| 2020-08-25 | $29.50 | $29.69 | $28.93 | $29.15 | $27.78 | 449,577 |
| 2020-08-24 | $28.67 | $29.43 | $28.15 | $29.34 | $27.96 | 584,004 |
| 2020-08-21 | $28.80 | $29.31 | $28.14 | $28.45 | $27.11 | 668,646 |
| 2020-08-20 | $28.57 | $29.18 | $28.28 | $29.09 | $27.72 | 564,483 |
| 2020-08-19 | $29.54 | $29.83 | $29.11 | $29.20 | $27.83 | 830,421 |
| 2020-08-18 | $30.64 | $30.70 | $29.55 | $29.65 | $28.26 | 499,370 |
| 2020-08-17 | $31.10 | $31.29 | $30.60 | $30.67 | $29.23 | 446,817 |
| 2020-08-14 | $30.16 | $31.20 | $30.16 | $30.98 | $29.52 | 414,676 |
| 2020-08-13 | $30.92 | $31.02 | $30.43 | $30.57 | $29.13 | 470,858 |
| 2020-08-12 | $31.34 | $31.42 | $30.58 | $31.16 | $29.70 | 578,577 |
| 2020-08-11 | $30.56 | $31.14 | $30.22 | $30.76 | $29.31 | 760,721 |
| 2020-08-10 | $28.47 | $30.09 | $28.47 | $29.84 | $28.44 | 605,303 |
| 2020-08-07 | $28.06 | $29.30 | $28.06 | $29.29 | $27.73 | 710,445 |
| 2020-08-06 | $27.66 | $28.38 | $27.44 | $28.34 | $26.83 | 723,250 |
| 2020-08-05 | $26.07 | $27.89 | $26.07 | $27.82 | $26.34 | 794,577 |
| 2020-08-04 | $27.33 | $28.00 | $25.26 | $26.02 | $24.63 | 1,039,962 |
| 2020-08-03 | $27.22 | $28.79 | $27.15 | $28.45 | $26.93 | 1,064,220 |
| 2020-07-31 | $27.52 | $27.74 | $26.20 | $26.96 | $25.52 | 795,980 |
| 2020-07-30 | $27.77 | $28.02 | $26.95 | $27.87 | $26.38 | 581,377 |
| 2020-07-29 | $27.60 | $28.46 | $27.53 | $28.40 | $26.89 | 360,619 |
| 2020-07-28 | $27.76 | $28.24 | $27.30 | $27.39 | $25.93 | 648,786 |
| 2020-07-27 | $26.63 | $28.12 | $26.62 | $28.09 | $26.59 | 595,669 |
| 2020-07-24 | $27.30 | $27.30 | $26.71 | $26.80 | $25.37 | 271,794 |
| 2020-07-23 | $26.60 | $27.47 | $26.53 | $27.23 | $25.78 | 490,002 |
| 2020-07-22 | $26.58 | $27.02 | $26.56 | $26.83 | $25.40 | 375,816 |
| 2020-07-21 | $26.56 | $27.20 | $26.22 | $26.94 | $25.50 | 533,857 |
| 2020-07-20 | $26.71 | $26.87 | $26.14 | $26.14 | $24.75 | 579,157 |
| 2020-07-17 | $27.05 | $27.56 | $26.82 | $26.98 | $25.54 | 533,985 |
| 2020-07-16 | $28.00 | $28.00 | $26.70 | $27.01 | $25.57 | 1,136,149 |
| 2020-07-15 | $27.99 | $28.47 | $27.40 | $28.24 | $26.73 | 809,313 |
| 2020-07-14 | $26.59 | $27.08 | $26.32 | $27.07 | $25.63 | 647,279 |
| 2020-07-13 | $26.59 | $27.09 | $26.00 | $26.51 | $25.10 | 1,198,307 |
| 2020-07-10 | $25.60 | $26.40 | $25.36 | $26.26 | $24.86 | 733,994 |
| 2020-07-09 | $26.82 | $27.00 | $25.37 | $25.48 | $24.12 | 1,001,352 |
| 2020-07-08 | $27.85 | $27.85 | $26.23 | $27.01 | $25.57 | 1,545,801 |
| 2020-07-07 | $28.72 | $28.86 | $27.78 | $27.86 | $26.37 | 479,709 |
| 2020-07-06 | $29.33 | $29.50 | $28.73 | $29.04 | $27.49 | 728,492 |
| 2020-07-02 | $28.42 | $29.24 | $27.81 | $28.26 | $26.75 | 352,548 |
| 2020-07-01 | $28.90 | $29.13 | $27.57 | $27.67 | $26.19 | 429,800 |
| 2020-06-30 | $28.05 | $29.27 | $28.05 | $28.71 | $27.18 | 659,172 |
| 2020-06-29 | $27.54 | $28.73 | $27.54 | $28.45 | $26.93 | 460,819 |
| 2020-06-26 | $28.25 | $28.52 | $27.08 | $27.21 | $25.76 | 1,004,818 |
| 2020-06-25 | $27.35 | $28.59 | $26.93 | $28.58 | $27.06 | 628,007 |
| 2020-06-24 | $28.56 | $28.69 | $27.14 | $27.49 | $26.02 | 768,559 |
| 2020-06-23 | $29.39 | $29.50 | $28.87 | $29.21 | $27.65 | 645,149 |
| 2020-06-22 | $28.43 | $28.85 | $27.72 | $28.72 | $27.19 | 661,910 |
| 2020-06-19 | $29.74 | $29.86 | $28.46 | $28.62 | $27.09 | 1,305,901 |
| 2020-06-18 | $28.51 | $29.40 | $28.37 | $28.93 | $27.39 | 476,541 |
| 2020-06-17 | $29.39 | $29.50 | $28.50 | $28.99 | $27.44 | 494,279 |
| 2020-06-16 | $29.70 | $30.10 | $28.96 | $29.27 | $27.71 | 555,282 |
| 2020-06-15 | $26.53 | $28.33 | $26.34 | $28.12 | $26.62 | 913,152 |
| 2020-06-12 | $28.77 | $28.90 | $26.59 | $27.80 | $26.32 | 732,549 |
| 2020-06-11 | $28.37 | $28.80 | $27.15 | $27.46 | $26.00 | 866,709 |
| 2020-06-10 | $30.81 | $31.24 | $29.91 | $30.20 | $28.59 | 890,501 |
| 2020-06-09 | $30.35 | $31.63 | $30.01 | $31.08 | $29.42 | 744,931 |
| 2020-06-08 | $30.77 | $31.28 | $30.62 | $31.19 | $29.53 | 909,244 |
| 2020-06-05 | $30.99 | $31.27 | $29.93 | $30.29 | $28.67 | 924,121 |
| 2020-06-04 | $28.67 | $29.30 | $28.48 | $29.14 | $27.59 | 847,402 |
| 2020-06-03 | $29.48 | $30.23 | $28.90 | $29.09 | $27.54 | 876,213 |
| 2020-06-02 | $28.50 | $29.12 | $28.30 | $28.53 | $27.01 | 527,363 |
| 2020-06-01 | $27.95 | $28.54 | $27.56 | $28.01 | $26.52 | 779,584 |
| 2020-05-29 | $27.92 | $28.13 | $27.09 | $27.74 | $26.26 | 958,322 |
| 2020-05-28 | $29.88 | $29.88 | $28.40 | $28.51 | $26.99 | 582,293 |
| 2020-05-27 | $29.28 | $30.08 | $28.69 | $29.43 | $27.86 | 1,697,513 |
| 2020-05-26 | $27.11 | $28.93 | $27.00 | $28.43 | $26.91 | 744,066 |
| 2020-05-22 | $25.62 | $25.86 | $25.36 | $25.82 | $24.44 | 354,496 |
| 2020-05-21 | $25.80 | $26.25 | $25.47 | $25.81 | $24.43 | 518,895 |
| 2020-05-20 | $26.03 | $26.31 | $25.59 | $25.93 | $24.55 | 934,864 |
| 2020-05-19 | $25.64 | $26.40 | $25.11 | $25.14 | $23.80 | 830,880 |
| 2020-05-18 | $23.88 | $26.04 | $23.60 | $25.78 | $24.40 | 1,215,476 |
| 2020-05-15 | $21.99 | $22.84 | $21.78 | $22.47 | $21.27 | 480,931 |
| 2020-05-14 | $21.05 | $22.53 | $20.40 | $22.10 | $20.92 | 888,786 |
| 2020-05-13 | $21.95 | $22.03 | $21.20 | $21.80 | $20.64 | 675,927 |
| 2020-05-12 | $24.32 | $24.40 | $22.23 | $22.24 | $21.05 | 678,422 |
| 2020-05-11 | $23.75 | $24.53 | $23.22 | $24.23 | $22.94 | 820,098 |
| 2020-05-08 | $23.54 | $24.73 | $23.33 | $24.57 | $23.07 | 671,636 |
| 2020-05-07 | $23.94 | $24.26 | $22.61 | $22.95 | $21.55 | 706,861 |
| 2020-05-06 | $24.29 | $24.37 | $23.16 | $23.31 | $21.89 | 796,309 |
| 2020-05-05 | $24.52 | $24.70 | $23.45 | $24.22 | $22.74 | 1,393,913 |
| 2020-05-04 | $22.98 | $23.38 | $22.07 | $22.29 | $20.93 | 1,623,295 |
| 2020-05-01 | $24.86 | $25.02 | $23.34 | $23.52 | $22.08 | 1,486,089 |
| 2020-04-30 | $25.76 | $26.23 | $25.36 | $25.61 | $24.05 | 1,038,337 |
| 2020-04-29 | $26.26 | $27.12 | $25.86 | $26.71 | $25.08 | 1,518,138 |
| 2020-04-28 | $25.58 | $25.99 | $24.73 | $25.00 | $23.47 | 733,786 |
| 2020-04-27 | $23.44 | $24.96 | $23.32 | $24.73 | $23.22 | 551,651 |
| 2020-04-24 | $23.40 | $23.47 | $22.67 | $23.28 | $21.86 | 576,083 |
| 2020-04-23 | $22.57 | $23.70 | $22.33 | $23.22 | $21.80 | 764,031 |
| 2020-04-22 | $22.97 | $23.07 | $22.12 | $22.40 | $21.03 | 1,198,767 |
| 2020-04-21 | $21.48 | $22.69 | $21.21 | $22.17 | $20.82 | 1,473,798 |
| 2020-04-20 | $21.49 | $22.98 | $21.34 | $22.39 | $21.02 | 1,491,308 |
| 2020-04-17 | $22.41 | $22.64 | $21.53 | $22.24 | $20.88 | 1,787,014 |
| 2020-04-16 | $21.24 | $21.78 | $20.69 | $21.71 | $20.38 | 1,147,205 |
| 2020-04-15 | $21.99 | $22.24 | $21.27 | $21.36 | $20.06 | 1,237,714 |
| 2020-04-14 | $22.85 | $23.15 | $22.11 | $23.03 | $21.62 | 1,135,086 |
| 2020-04-13 | $23.11 | $23.11 | $21.88 | $22.15 | $20.80 | 698,077 |
| 2020-04-09 | $23.94 | $24.36 | $22.96 | $23.50 | $22.06 | 1,781,782 |
| 2020-04-08 | $22.65 | $23.66 | $22.01 | $23.51 | $22.07 | 1,286,386 |
| 2020-04-07 | $22.87 | $23.89 | $22.03 | $22.29 | $20.93 | 1,299,009 |
| 2020-04-06 | $19.73 | $22.13 | $19.67 | $21.96 | $20.62 | 1,030,947 |
| 2020-04-03 | $19.64 | $19.91 | $18.20 | $18.74 | $17.60 | 705,949 |
| 2020-04-02 | $18.20 | $19.72 | $17.98 | $19.62 | $18.42 | 1,442,369 |
| 2020-04-01 | $17.71 | $18.35 | $17.34 | $18.30 | $17.18 | 1,091,970 |
| 2020-03-31 | $18.08 | $18.77 | $18.08 | $18.62 | $17.48 | 1,024,201 |
| 2020-03-30 | $18.10 | $18.35 | $17.63 | $18.19 | $17.08 | 944,298 |
| 2020-03-27 | $18.35 | $18.75 | $17.40 | $17.97 | $16.87 | 937,061 |
| 2020-03-26 | $18.79 | $19.42 | $18.59 | $19.33 | $18.15 | 1,602,441 |
| 2020-03-25 | $16.85 | $19.32 | $16.01 | $18.77 | $17.62 | 2,890,796 |
| 2020-03-24 | $16.35 | $17.58 | $16.10 | $16.74 | $15.72 | 1,663,045 |
| 2020-03-23 | $15.72 | $15.87 | $14.45 | $15.17 | $14.24 | 1,737,099 |
| 2020-03-20 | $17.95 | $18.45 | $15.50 | $15.75 | $14.79 | 2,358,864 |
| 2020-03-19 | $18.44 | $19.42 | $16.98 | $17.69 | $16.61 | 2,280,383 |
| 2020-03-18 | $18.95 | $21.44 | $18.09 | $18.56 | $17.43 | 2,029,964 |
| 2020-03-17 | $18.08 | $20.88 | $17.50 | $20.88 | $19.60 | 1,161,785 |
| 2020-03-16 | $17.00 | $19.54 | $17.00 | $17.95 | $16.85 | 1,560,635 |
| 2020-03-13 | $19.06 | $19.73 | $18.00 | $19.72 | $18.52 | 1,605,230 |
| 2020-03-12 | $18.27 | $19.51 | $17.00 | $17.68 | $16.60 | 1,710,202 |
| 2020-03-11 | $21.72 | $22.31 | $19.99 | $20.13 | $18.90 | 1,257,240 |
| 2020-03-10 | $22.08 | $22.68 | $20.82 | $22.55 | $21.17 | 1,696,201 |
| 2020-03-09 | $23.00 | $23.00 | $20.93 | $21.18 | $19.89 | 1,553,504 |
| 2020-03-06 | $26.38 | $26.80 | $25.37 | $26.04 | $24.45 | 915,955 |
| 2020-03-05 | $27.17 | $27.86 | $27.08 | $27.58 | $25.90 | 1,061,948 |
| 2020-03-04 | $28.07 | $28.32 | $27.08 | $28.27 | $26.54 | 1,070,066 |
| 2020-03-03 | $28.55 | $29.53 | $27.23 | $27.57 | $25.89 | 1,209,285 |
| 2020-03-02 | $27.98 | $28.56 | $27.07 | $28.54 | $26.80 | 968,935 |
| 2020-02-28 | $26.48 | $27.89 | $26.45 | $27.80 | $26.10 | 1,201,792 |
| 2020-02-27 | $27.38 | $29.01 | $26.95 | $27.73 | $26.04 | 1,427,245 |
| 2020-02-26 | $29.56 | $29.62 | $28.09 | $28.22 | $26.50 | 666,643 |
| 2020-02-25 | $30.00 | $30.15 | $28.72 | $29.23 | $27.44 | 1,056,175 |
| 2020-02-24 | $29.46 | $30.01 | $29.17 | $29.82 | $28.00 | 705,489 |
| 2020-02-21 | $31.27 | $31.33 | $30.84 | $30.98 | $29.09 | 730,467 |
| 2020-02-20 | $30.47 | $31.70 | $30.47 | $31.43 | $29.51 | 785,086 |
| 2020-02-19 | $30.97 | $31.07 | $30.40 | $30.59 | $28.72 | 686,739 |
| 2020-02-18 | $30.85 | $31.03 | $30.29 | $30.82 | $28.94 | 564,084 |
| 2020-02-14 | $32.11 | $32.11 | $30.91 | $31.13 | $29.23 | 681,596 |
| 2020-02-13 | $31.95 | $32.40 | $31.92 | $32.16 | $30.20 | 924,093 |
| 2020-02-12 | $31.48 | $32.39 | $31.34 | $32.35 | $30.37 | 881,159 |
| 2020-02-11 | $29.93 | $30.96 | $29.74 | $30.87 | $28.98 | 1,223,168 |
| 2020-02-10 | $29.34 | $29.59 | $29.09 | $29.55 | $27.74 | 1,018,406 |
| 2020-02-07 | $30.32 | $30.35 | $29.57 | $29.69 | $27.69 | 973,315 |
| 2020-02-06 | $31.08 | $31.08 | $30.23 | $30.68 | $28.61 | 1,479,221 |
| 2020-02-05 | $29.96 | $31.10 | $29.85 | $30.98 | $28.89 | 1,566,935 |
| 2020-02-04 | $29.89 | $31.00 | $29.49 | $29.61 | $27.61 | 3,462,384 |
| 2020-02-03 | $31.46 | $32.25 | $31.24 | $31.57 | $29.44 | 981,089 |
| 2020-01-31 | $33.43 | $33.65 | $31.14 | $31.29 | $29.18 | 1,314,166 |
| 2020-01-30 | $33.10 | $33.88 | $32.91 | $33.77 | $31.49 | 403,508 |
| 2020-01-29 | $33.60 | $34.12 | $33.38 | $33.63 | $31.36 | 424,460 |
| 2020-01-28 | $33.22 | $33.68 | $32.78 | $33.51 | $31.25 | 542,658 |
| 2020-01-27 | $33.44 | $33.80 | $32.88 | $32.90 | $30.68 | 1,154,808 |
| 2020-01-24 | $35.35 | $35.35 | $33.82 | $34.40 | $32.08 | 1,011,349 |
| 2020-01-23 | $35.23 | $35.45 | $34.57 | $35.35 | $32.97 | 443,369 |
| 2020-01-22 | $36.24 | $36.30 | $35.54 | $35.62 | $33.22 | 554,378 |
| 2020-01-21 | $35.92 | $36.16 | $35.32 | $35.93 | $33.51 | 725,663 |
| 2020-01-17 | $36.78 | $36.78 | $36.18 | $36.32 | $33.87 | 423,910 |
| 2020-01-16 | $36.23 | $36.66 | $36.02 | $36.64 | $34.17 | 457,267 |
| 2020-01-15 | $35.41 | $36.10 | $35.27 | $35.82 | $33.41 | 1,164,417 |
| 2020-01-14 | $35.66 | $36.09 | $35.31 | $35.66 | $33.26 | 554,929 |
| 2020-01-13 | $35.37 | $35.84 | $34.94 | $35.78 | $33.37 | 741,021 |
| 2020-01-10 | $35.37 | $35.75 | $35.13 | $35.34 | $32.96 | 810,509 |
| 2020-01-09 | $35.13 | $35.43 | $34.67 | $35.39 | $33.00 | 953,546 |
| 2020-01-08 | $35.34 | $35.36 | $34.70 | $34.92 | $32.57 | 1,306,517 |
| 2020-01-07 | $35.75 | $36.21 | $35.01 | $35.11 | $32.74 | 1,105,156 |
| 2020-01-06 | $36.08 | $36.23 | $35.71 | $36.02 | $33.59 | 859,453 |
| 2020-01-03 | $36.64 | $36.75 | $36.08 | $36.49 | $34.03 | 495,886 |
| 2020-01-02 | $37.27 | $37.37 | $36.66 | $37.34 | $34.82 | 541,735 |
| 2019-12-31 | $36.95 | $37.42 | $36.88 | $36.89 | $34.40 | 555,407 |
| 2019-12-30 | $37.26 | $37.35 | $36.89 | $37.04 | $34.54 | 264,419 |
| 2019-12-27 | $37.50 | $37.80 | $37.08 | $37.12 | $34.62 | 262,260 |
| 2019-12-26 | $37.51 | $37.56 | $37.12 | $37.35 | $34.83 | 237,667 |
| 2019-12-24 | $37.63 | $37.76 | $37.33 | $37.35 | $34.83 | 174,400 |
| 2019-12-23 | $37.25 | $37.58 | $36.96 | $37.52 | $34.99 | 471,137 |
| 2019-12-20 | $37.38 | $37.53 | $37.10 | $37.19 | $34.68 | 2,316,334 |
| 2019-12-19 | $37.36 | $37.48 | $36.63 | $36.98 | $34.49 | 755,980 |
| 2019-12-18 | $37.30 | $37.63 | $37.13 | $37.48 | $34.95 | 506,786 |
| 2019-12-17 | $37.68 | $38.03 | $37.15 | $37.23 | $34.72 | 745,725 |
| 2019-12-16 | $38.71 | $38.73 | $37.64 | $37.74 | $35.20 | 865,653 |
| 2019-12-13 | $37.88 | $38.67 | $37.27 | $37.40 | $34.88 | 753,911 |
| 2019-12-12 | $36.61 | $38.05 | $36.42 | $37.88 | $35.33 | 668,726 |
| 2019-12-11 | $35.99 | $36.84 | $35.84 | $36.61 | $34.14 | 596,208 |
| 2019-12-10 | $35.61 | $36.14 | $35.30 | $35.91 | $33.49 | 859,470 |
| 2019-12-09 | $35.64 | $35.95 | $35.44 | $35.60 | $33.20 | 537,014 |
| 2019-12-06 | $35.62 | $35.94 | $35.48 | $35.75 | $33.34 | 822,031 |
| 2019-12-05 | $34.94 | $35.22 | $34.63 | $34.93 | $32.58 | 982,185 |
| 2019-12-04 | $35.05 | $35.42 | $34.83 | $34.91 | $32.56 | 887,344 |
| 2019-12-03 | $34.28 | $34.70 | $33.76 | $34.66 | $32.32 | 680,520 |
| 2019-12-02 | $35.04 | $35.46 | $34.61 | $34.96 | $32.60 | 763,172 |
| 2019-11-29 | $35.20 | $35.60 | $34.70 | $34.83 | $32.48 | 331,072 |
| 2019-11-27 | $35.51 | $35.78 | $35.07 | $35.59 | $33.19 | 875,767 |
| 2019-11-26 | $35.23 | $35.49 | $34.60 | $35.44 | $33.05 | 1,428,314 |
| 2019-11-25 | $33.55 | $34.41 | $33.20 | $34.28 | $31.97 | 493,051 |
| 2019-11-22 | $33.62 | $33.65 | $33.13 | $33.43 | $31.18 | 514,183 |
| 2019-11-21 | $33.34 | $33.40 | $32.90 | $33.32 | $31.07 | 448,013 |
| 2019-11-20 | $33.45 | $33.78 | $33.01 | $33.12 | $30.89 | 1,046,194 |
| 2019-11-19 | $33.84 | $33.92 | $33.26 | $33.75 | $31.48 | 563,494 |
| 2019-11-18 | $33.55 | $33.77 | $33.18 | $33.54 | $31.28 | 740,282 |
| 2019-11-15 | $33.86 | $34.00 | $33.50 | $33.83 | $31.55 | 665,452 |
| 2019-11-14 | $33.36 | $33.84 | $33.29 | $33.64 | $31.37 | 636,796 |
| 2019-11-13 | $33.37 | $33.84 | $33.14 | $33.50 | $31.24 | 987,533 |
| 2019-11-12 | $34.14 | $34.33 | $33.83 | $34.00 | $31.71 | 633,595 |
| 2019-11-11 | $33.55 | $34.22 | $33.46 | $34.19 | $31.89 | 585,059 |
| 2019-11-08 | $34.33 | $34.60 | $33.88 | $34.00 | $31.71 | 456,644 |
| 2019-11-07 | $33.81 | $35.10 | $33.74 | $34.57 | $32.05 | 1,043,762 |
| 2019-11-06 | $33.58 | $34.03 | $32.79 | $33.38 | $30.95 | 1,082,014 |
| 2019-11-05 | $34.65 | $34.95 | $32.96 | $33.54 | $31.10 | 2,212,598 |
| 2019-11-04 | $33.52 | $34.63 | $33.16 | $34.49 | $31.98 | 1,466,290 |
| 2019-11-01 | $31.38 | $32.76 | $31.38 | $32.71 | $30.33 | 1,350,142 |
| 2019-10-31 | $31.98 | $32.12 | $30.70 | $30.95 | $28.70 | 1,140,215 |
| 2019-10-30 | $32.94 | $33.01 | $31.67 | $32.19 | $29.84 | 997,125 |
| 2019-10-29 | $32.50 | $33.12 | $32.50 | $33.09 | $30.68 | 820,894 |
| 2019-10-28 | $32.96 | $33.39 | $32.55 | $32.77 | $30.38 | 1,290,526 |
| 2019-10-25 | $31.20 | $33.00 | $31.10 | $32.78 | $30.39 | 1,169,723 |
| 2019-10-24 | $31.35 | $31.58 | $30.90 | $31.17 | $28.90 | 914,884 |
| 2019-10-23 | $31.08 | $31.60 | $30.27 | $31.35 | $29.07 | 1,086,758 |
| 2019-10-22 | $29.30 | $31.65 | $28.59 | $30.90 | $28.65 | 3,369,374 |
| 2019-10-21 | $29.16 | $32.31 | $28.86 | $29.80 | $27.63 | 8,748,078 |
| 2019-10-18 | $29.79 | $30.79 | $29.52 | $30.71 | $28.47 | 986,974 |
| 2019-10-17 | $29.80 | $30.02 | $29.35 | $29.83 | $27.66 | 625,672 |
| 2019-10-16 | $29.39 | $30.04 | $29.28 | $29.45 | $27.30 | 537,386 |
| 2019-10-15 | $29.20 | $29.99 | $28.96 | $29.61 | $27.45 | 478,434 |
| 2019-10-14 | $29.02 | $29.43 | $28.85 | $29.25 | $27.12 | 369,416 |
| 2019-10-11 | $29.07 | $30.19 | $29.07 | $29.38 | $27.24 | 881,178 |
| 2019-10-10 | $28.47 | $28.79 | $28.00 | $28.39 | $26.32 | 865,717 |
| 2019-10-09 | $28.93 | $28.93 | $27.75 | $28.22 | $26.16 | 930,431 |
| 2019-10-08 | $28.70 | $29.00 | $28.27 | $28.48 | $26.41 | 453,082 |
| 2019-10-07 | $29.63 | $29.73 | $29.10 | $29.25 | $27.12 | 508,605 |
| 2019-10-04 | $29.19 | $29.83 | $29.05 | $29.76 | $27.59 | 432,538 |
| 2019-10-03 | $28.51 | $29.22 | $28.29 | $29.18 | $27.05 | 565,035 |
| 2019-10-02 | $28.73 | $28.89 | $28.01 | $28.73 | $26.64 | 691,598 |
| 2019-10-01 | $30.97 | $31.42 | $29.10 | $29.28 | $27.15 | 636,522 |
| 2019-09-30 | $30.12 | $31.08 | $30.12 | $30.74 | $28.50 | 479,536 |
| 2019-09-27 | $31.69 | $31.73 | $29.81 | $30.07 | $27.88 | 1,285,417 |
| 2019-09-26 | $31.17 | $31.60 | $30.77 | $31.53 | $29.23 | 779,960 |
| 2019-09-25 | $29.85 | $31.28 | $29.85 | $31.27 | $28.99 | 635,156 |
| 2019-09-24 | $30.67 | $30.98 | $29.78 | $29.92 | $27.74 | 396,037 |
| 2019-09-23 | $30.17 | $31.04 | $30.01 | $30.73 | $28.49 | 453,430 |
| 2019-09-20 | $30.97 | $31.31 | $30.48 | $30.51 | $28.29 | 827,870 |
| 2019-09-19 | $31.39 | $31.73 | $30.94 | $31.03 | $28.77 | 519,121 |
| 2019-09-18 | $31.20 | $31.50 | $30.67 | $31.35 | $29.07 | 735,678 |
| 2019-09-17 | $31.78 | $31.78 | $30.91 | $31.28 | $29.00 | 901,168 |
| 2019-09-16 | $32.27 | $32.72 | $31.86 | $32.09 | $29.75 | 653,029 |
| 2019-09-13 | $33.17 | $33.65 | $32.41 | $32.43 | $30.07 | 929,330 |
| 2019-09-12 | $33.98 | $34.03 | $32.55 | $32.70 | $30.32 | 959,731 |
| 2019-09-11 | $33.88 | $34.53 | $33.13 | $34.18 | $31.69 | 1,001,939 |
| 2019-09-10 | $31.81 | $33.55 | $31.42 | $33.53 | $31.09 | 1,004,880 |
| 2019-09-09 | $30.75 | $31.79 | $30.61 | $31.72 | $29.41 | 808,839 |
| 2019-09-06 | $30.68 | $30.91 | $30.24 | $30.51 | $28.29 | 381,713 |
| 2019-09-05 | $29.60 | $30.77 | $29.60 | $30.65 | $28.42 | 637,200 |
| 2019-09-04 | $28.91 | $29.32 | $28.74 | $29.00 | $26.89 | 802,920 |
| 2019-09-03 | $29.30 | $29.47 | $28.01 | $28.43 | $26.36 | 890,993 |
| 2019-08-30 | $30.05 | $30.24 | $29.75 | $29.89 | $27.71 | 482,429 |
| 2019-08-29 | $29.11 | $29.87 | $28.89 | $29.77 | $27.60 | 480,831 |
| 2019-08-28 | $27.72 | $28.75 | $27.64 | $28.64 | $26.55 | 558,588 |
| 2019-08-27 | $28.47 | $28.51 | $27.76 | $27.83 | $25.80 | 511,531 |
| 2019-08-26 | $28.16 | $28.32 | $27.85 | $28.16 | $26.11 | 470,108 |
| 2019-08-23 | $28.62 | $28.93 | $27.62 | $27.75 | $25.73 | 586,630 |
| 2019-08-22 | $29.03 | $29.55 | $28.88 | $28.92 | $26.81 | 535,904 |
| 2019-08-21 | $27.97 | $29.20 | $27.65 | $28.83 | $26.73 | 539,720 |
| 2019-08-20 | $28.91 | $29.25 | $28.46 | $28.98 | $26.87 | 533,745 |
| 2019-08-19 | $28.94 | $29.10 | $28.80 | $28.95 | $26.84 | 550,284 |
| 2019-08-16 | $28.02 | $28.65 | $28.02 | $28.34 | $26.28 | 643,435 |
| 2019-08-15 | $27.97 | $28.25 | $27.49 | $27.82 | $25.79 | 519,995 |
| 2019-08-14 | $28.70 | $28.90 | $27.75 | $27.96 | $25.92 | 672,838 |
| 2019-08-13 | $28.80 | $30.31 | $28.69 | $29.43 | $27.29 | 636,924 |
| 2019-08-12 | $29.38 | $29.68 | $28.86 | $28.89 | $26.79 | 672,255 |
| 2019-08-09 | $30.48 | $31.50 | $29.98 | $30.01 | $27.63 | 791,428 |
| 2019-08-08 | $31.19 | $31.51 | $31.12 | $31.38 | $28.89 | 945,299 |
| 2019-08-07 | $30.62 | $31.06 | $30.11 | $30.88 | $28.43 | 1,017,776 |
| 2019-08-06 | $31.15 | $31.90 | $30.01 | $31.31 | $28.83 | 1,091,718 |
| 2019-08-05 | $32.29 | $32.31 | $31.09 | $31.45 | $28.96 | 1,112,633 |
| 2019-08-02 | $32.71 | $33.60 | $32.33 | $33.48 | $30.83 | 825,462 |
| 2019-08-01 | $34.80 | $34.95 | $33.01 | $33.15 | $30.52 | 819,993 |
| 2019-07-31 | $34.69 | $35.37 | $34.14 | $34.58 | $31.84 | 550,935 |
| 2019-07-30 | $33.76 | $35.41 | $33.60 | $35.38 | $32.58 | 655,508 |
| 2019-07-29 | $35.02 | $35.12 | $34.49 | $34.72 | $31.97 | 493,192 |
| 2019-07-26 | $35.00 | $35.11 | $34.63 | $34.87 | $32.11 | 473,701 |
| 2019-07-25 | $35.70 | $35.70 | $34.77 | $34.97 | $32.20 | 383,493 |
| 2019-07-24 | $34.89 | $35.89 | $34.89 | $35.70 | $32.87 | 712,301 |
| 2019-07-23 | $34.48 | $35.51 | $34.28 | $35.49 | $32.68 | 909,164 |
| 2019-07-22 | $34.26 | $34.50 | $34.05 | $34.17 | $31.46 | 507,470 |
| 2019-07-19 | $34.24 | $34.72 | $34.06 | $34.19 | $31.48 | 703,861 |
| 2019-07-18 | $33.78 | $34.27 | $33.62 | $33.93 | $31.24 | 765,707 |
| 2019-07-17 | $34.68 | $34.89 | $33.84 | $33.86 | $31.18 | 742,842 |
| 2019-07-16 | $33.35 | $35.25 | $33.16 | $34.73 | $31.98 | 1,347,562 |
| 2019-07-15 | $35.03 | $35.21 | $34.26 | $34.77 | $32.02 | 536,372 |
| 2019-07-12 | $34.09 | $35.14 | $33.94 | $34.81 | $32.05 | 1,114,780 |
| 2019-07-11 | $33.75 | $33.92 | $33.34 | $33.90 | $31.21 | 1,592,322 |
| 2019-07-10 | $34.05 | $34.05 | $32.98 | $33.58 | $30.92 | 3,274,489 |
| 2019-07-09 | $34.20 | $34.30 | $33.65 | $33.98 | $31.29 | 809,404 |
| 2019-07-08 | $34.90 | $35.10 | $34.35 | $34.49 | $31.76 | 687,374 |
| 2019-07-05 | $34.80 | $35.11 | $34.27 | $35.03 | $32.25 | 343,449 |
| 2019-07-03 | $35.36 | $35.36 | $34.84 | $35.13 | $32.35 | 461,515 |
| 2019-07-02 | $36.08 | $36.10 | $34.95 | $35.26 | $32.47 | 619,400 |
| 2019-07-01 | $37.69 | $37.94 | $35.71 | $36.23 | $33.36 | 1,107,258 |
| 2019-06-28 | $35.64 | $37.11 | $35.51 | $36.99 | $34.06 | 3,909,352 |
| 2019-06-27 | $35.40 | $35.58 | $34.97 | $35.52 | $32.71 | 1,121,160 |
| 2019-06-26 | $34.20 | $35.47 | $34.20 | $35.34 | $32.54 | 988,083 |
| 2019-06-25 | $34.10 | $34.70 | $34.03 | $34.54 | $31.80 | 969,327 |
| 2019-06-24 | $34.89 | $35.05 | $33.94 | $33.98 | $31.29 | 741,363 |
| 2019-06-21 | $34.10 | $34.92 | $33.96 | $34.37 | $31.65 | 1,376,691 |
| 2019-06-20 | $34.12 | $34.42 | $33.82 | $34.28 | $31.56 | 844,509 |
| 2019-06-19 | $33.16 | $33.72 | $33.05 | $33.52 | $30.86 | 706,656 |
| 2019-06-18 | $32.44 | $33.21 | $32.28 | $33.11 | $30.49 | 1,127,884 |
| 2019-06-17 | $32.21 | $32.32 | $31.81 | $32.07 | $29.53 | 961,587 |
| 2019-06-14 | $33.05 | $33.11 | $31.47 | $32.13 | $29.58 | 993,537 |
| 2019-06-13 | $33.15 | $33.60 | $32.98 | $33.40 | $30.75 | 795,436 |
| 2019-06-12 | $32.99 | $33.25 | $32.57 | $33.17 | $30.54 | 595,340 |
| 2019-06-11 | $33.27 | $33.49 | $32.77 | $33.20 | $30.57 | 738,531 |
| 2019-06-10 | $32.59 | $33.25 | $32.38 | $32.65 | $30.06 | 905,306 |
| 2019-06-07 | $32.63 | $32.94 | $32.09 | $32.22 | $29.67 | 3,270,422 |
| 2019-06-06 | $32.52 | $33.01 | $31.90 | $32.33 | $29.77 | 571,035 |
| 2019-06-05 | $32.66 | $33.43 | $32.40 | $32.78 | $30.18 | 572,688 |
| 2019-06-04 | $31.89 | $33.19 | $31.89 | $33.15 | $30.52 | 588,590 |
| 2019-06-03 | $30.75 | $31.75 | $30.66 | $31.44 | $28.95 | 565,037 |
| 2019-05-31 | $30.84 | $31.01 | $30.60 | $30.75 | $28.31 | 616,857 |
| 2019-05-30 | $31.84 | $32.18 | $31.26 | $31.51 | $29.01 | 473,534 |
| 2019-05-29 | $31.43 | $32.03 | $31.22 | $31.71 | $29.20 | 630,907 |
| 2019-05-28 | $32.19 | $32.19 | $31.40 | $31.76 | $29.24 | 703,453 |
| 2019-05-24 | $32.55 | $32.72 | $31.95 | $32.00 | $29.46 | 678,970 |
| 2019-05-23 | $32.50 | $32.66 | $31.84 | $32.16 | $29.61 | 998,263 |
| 2019-05-22 | $33.69 | $33.87 | $33.27 | $33.27 | $30.63 | 367,954 |
| 2019-05-21 | $33.55 | $34.16 | $33.30 | $34.03 | $31.33 | 381,543 |
| 2019-05-20 | $33.15 | $33.64 | $32.84 | $33.36 | $30.72 | 426,681 |
| 2019-05-17 | $33.93 | $34.19 | $33.38 | $33.42 | $30.77 | 589,812 |
| 2019-05-16 | $34.53 | $35.02 | $34.36 | $34.44 | $31.71 | 482,458 |
| 2019-05-15 | $33.64 | $34.46 | $33.26 | $34.28 | $31.56 | 838,674 |
| 2019-05-14 | $34.54 | $34.59 | $33.94 | $34.10 | $31.40 | 804,959 |
| 2019-05-13 | $34.73 | $35.08 | $33.73 | $34.19 | $31.48 | 1,163,840 |
| 2019-05-10 | $36.14 | $36.20 | $35.01 | $35.73 | $32.71 | 1,059,597 |
| 2019-05-09 | $36.39 | $36.48 | $35.53 | $36.38 | $33.30 | 1,324,446 |
| 2019-05-08 | $37.79 | $38.23 | $36.86 | $36.87 | $33.75 | 845,552 |
| 2019-05-07 | $36.82 | $38.55 | $36.21 | $38.44 | $35.19 | 1,420,483 |
| 2019-05-06 | $39.68 | $40.42 | $39.14 | $40.27 | $36.86 | 919,138 |
| 2019-05-03 | $40.13 | $40.79 | $39.96 | $40.77 | $37.32 | 839,423 |
| 2019-05-02 | $40.00 | $40.20 | $39.08 | $39.74 | $36.38 | 629,910 |
| 2019-05-01 | $40.91 | $41.47 | $40.08 | $40.08 | $36.69 | 757,326 |
| 2019-04-30 | $41.67 | $41.67 | $40.22 | $40.70 | $37.26 | 842,695 |
| 2019-04-29 | $41.34 | $41.75 | $40.99 | $41.43 | $37.93 | 631,526 |
| 2019-04-26 | $40.66 | $41.45 | $40.41 | $41.15 | $37.67 | 654,529 |
| 2019-04-25 | $40.80 | $41.10 | $40.03 | $40.60 | $37.17 | 451,380 |
| 2019-04-24 | $41.22 | $42.03 | $41.06 | $41.51 | $38.00 | 623,148 |
| 2019-04-23 | $40.75 | $41.97 | $40.59 | $41.50 | $37.99 | 499,716 |
| 2019-04-22 | $41.31 | $41.50 | $40.95 | $41.18 | $37.70 | 353,251 |
| 2019-04-18 | $41.26 | $41.79 | $40.94 | $41.50 | $37.99 | 355,911 |
| 2019-04-17 | $40.41 | $41.52 | $40.41 | $41.04 | $37.57 | 379,995 |
| 2019-04-16 | $39.85 | $41.02 | $39.85 | $41.00 | $37.53 | 715,296 |
| 2019-04-15 | $40.34 | $40.44 | $39.97 | $40.17 | $36.77 | 347,841 |
| 2019-04-12 | $40.40 | $40.77 | $39.90 | $40.32 | $36.91 | 556,448 |
| 2019-04-11 | $39.69 | $40.14 | $39.18 | $39.94 | $36.56 | 692,185 |
| 2019-04-10 | $38.79 | $39.90 | $38.75 | $39.69 | $36.33 | 884,973 |
| 2019-04-09 | $40.24 | $40.45 | $39.35 | $39.49 | $36.15 | 960,281 |
| 2019-04-08 | $40.50 | $40.79 | $40.30 | $40.48 | $37.06 | 772,832 |
| 2019-04-05 | $39.86 | $40.73 | $39.50 | $40.59 | $37.16 | 890,463 |
| 2019-04-04 | $38.86 | $39.67 | $38.86 | $39.59 | $36.24 | 486,760 |
| 2019-04-03 | $39.27 | $39.79 | $38.52 | $38.80 | $35.52 | 781,333 |
| 2019-04-02 | $38.02 | $38.21 | $37.40 | $38.14 | $34.91 | 675,925 |
| 2019-04-01 | $37.28 | $38.10 | $37.15 | $37.82 | $34.62 | 633,531 |
| 2019-03-29 | $36.91 | $37.34 | $36.57 | $36.75 | $33.64 | 541,524 |
| 2019-03-28 | $35.82 | $37.18 | $35.66 | $36.43 | $33.35 | 674,321 |
| 2019-03-27 | $34.99 | $35.88 | $34.79 | $35.66 | $32.64 | 785,676 |
| 2019-03-26 | $35.08 | $35.81 | $34.84 | $35.02 | $32.06 | 633,507 |
| 2019-03-25 | $34.52 | $35.07 | $34.29 | $34.65 | $31.72 | 539,601 |
| 2019-03-22 | $36.47 | $36.48 | $34.48 | $34.55 | $31.63 | 1,335,962 |
| 2019-03-21 | $36.08 | $37.22 | $35.74 | $37.10 | $33.96 | 1,110,060 |
| 2019-03-20 | $36.80 | $36.98 | $35.92 | $36.51 | $33.42 | 429,677 |
| 2019-03-19 | $37.42 | $37.73 | $37.08 | $37.12 | $33.98 | 516,721 |
| 2019-03-18 | $36.45 | $37.11 | $36.30 | $37.10 | $33.96 | 259,340 |
| 2019-03-15 | $36.41 | $36.90 | $36.11 | $36.29 | $33.22 | 860,262 |
| 2019-03-14 | $36.75 | $36.80 | $36.19 | $36.26 | $33.19 | 415,468 |
| 2019-03-13 | $37.07 | $37.33 | $36.85 | $36.92 | $33.80 | 324,849 |
| 2019-03-12 | $36.85 | $36.97 | $36.62 | $36.82 | $33.71 | 354,228 |
| 2019-03-11 | $35.87 | $36.84 | $35.69 | $36.79 | $33.68 | 441,693 |
| 2019-03-08 | $35.73 | $36.17 | $35.41 | $35.84 | $32.81 | 586,855 |
| 2019-03-07 | $36.45 | $36.45 | $35.65 | $36.13 | $33.07 | 634,021 |
| 2019-03-06 | $37.52 | $37.52 | $36.51 | $36.52 | $33.43 | 325,531 |
| 2019-03-05 | $37.08 | $37.52 | $36.91 | $37.33 | $34.17 | 587,736 |
| 2019-03-04 | $37.77 | $37.97 | $36.85 | $37.08 | $33.94 | 701,451 |
| 2019-03-01 | $38.13 | $38.31 | $37.25 | $37.69 | $34.50 | 450,331 |
| 2019-02-28 | $38.13 | $38.13 | $37.66 | $37.69 | $34.50 | 384,234 |
| 2019-02-27 | $38.20 | $38.43 | $37.92 | $38.20 | $34.97 | 542,095 |
| 2019-02-26 | $38.95 | $39.02 | $38.23 | $38.30 | $35.06 | 383,451 |
| 2019-02-25 | $39.64 | $39.72 | $39.12 | $39.12 | $35.81 | 525,306 |
| 2019-02-22 | $38.39 | $39.05 | $38.17 | $39.00 | $35.70 | 757,918 |
| 2019-02-21 | $37.92 | $38.28 | $37.83 | $38.17 | $34.94 | 745,049 |
| 2019-02-20 | $37.42 | $38.30 | $37.36 | $38.19 | $34.96 | 510,905 |
| 2019-02-19 | $37.44 | $38.01 | $37.35 | $37.42 | $34.25 | 370,434 |
| 2019-02-15 | $37.28 | $37.61 | $36.93 | $37.52 | $34.35 | 779,980 |
| 2019-02-14 | $37.45 | $37.53 | $36.79 | $36.82 | $33.71 | 619,504 |
| 2019-02-13 | $38.01 | $38.51 | $37.50 | $37.59 | $34.41 | 596,673 |
| 2019-02-12 | $37.05 | $38.22 | $37.05 | $37.81 | $34.61 | 613,925 |
| 2019-02-11 | $36.72 | $36.93 | $36.35 | $36.74 | $33.63 | 479,837 |
| 2019-02-08 | $36.45 | $36.78 | $35.62 | $36.77 | $33.48 | 726,692 |
| 2019-02-07 | $36.99 | $37.28 | $36.09 | $36.71 | $33.42 | 560,174 |
| 2019-02-06 | $37.82 | $38.24 | $37.21 | $37.35 | $34.01 | 801,068 |
| 2019-02-05 | $38.75 | $39.00 | $36.92 | $38.10 | $34.69 | 1,112,051 |
| 2019-02-04 | $38.22 | $39.32 | $37.97 | $39.02 | $35.53 | 634,745 |
| 2019-02-01 | $37.57 | $38.60 | $37.16 | $38.25 | $34.82 | 894,184 |
| 2019-01-31 | $38.10 | $38.10 | $37.13 | $37.58 | $34.21 | 528,539 |
| 2019-01-30 | $37.90 | $38.35 | $37.17 | $38.15 | $34.73 | 454,056 |
| 2019-01-29 | $36.95 | $37.92 | $36.67 | $37.40 | $34.05 | 530,443 |
| 2019-01-28 | $36.68 | $36.85 | $36.08 | $36.56 | $33.29 | 701,564 |
| 2019-01-25 | $36.80 | $37.58 | $36.48 | $37.45 | $34.10 | 513,826 |
| 2019-01-24 | $35.72 | $36.52 | $35.49 | $36.23 | $32.99 | 447,209 |
| 2019-01-23 | $36.20 | $36.43 | $35.19 | $35.68 | $32.49 | 329,129 |
| 2019-01-22 | $36.71 | $36.74 | $35.82 | $36.07 | $32.84 | 520,688 |
| 2019-01-18 | $36.66 | $37.62 | $36.46 | $37.39 | $34.04 | 530,435 |
| 2019-01-17 | $35.03 | $36.65 | $35.00 | $36.31 | $33.06 | 473,273 |
| 2019-01-16 | $35.06 | $36.01 | $35.06 | $35.40 | $32.23 | 294,997 |
| 2019-01-15 | $35.33 | $35.62 | $34.72 | $35.08 | $31.94 | 290,263 |
| 2019-01-14 | $35.84 | $36.00 | $35.26 | $35.35 | $32.18 | 517,549 |
| 2019-01-11 | $35.58 | $36.22 | $35.23 | $36.11 | $32.88 | 699,982 |
| 2019-01-10 | $35.14 | $36.00 | $34.93 | $35.95 | $32.73 | 459,981 |
| 2019-01-09 | $35.26 | $35.87 | $35.26 | $35.49 | $32.31 | 561,425 |
| 2019-01-08 | $34.39 | $35.01 | $34.24 | $34.99 | $31.86 | 833,542 |
| 2019-01-07 | $33.23 | $34.51 | $32.96 | $33.85 | $30.82 | 864,846 |
| 2019-01-04 | $32.58 | $33.55 | $32.43 | $33.34 | $30.35 | 747,589 |
| 2019-01-03 | $33.23 | $33.43 | $31.63 | $31.67 | $28.83 | 950,902 |
| 2019-01-02 | $32.39 | $33.79 | $31.93 | $33.54 | $30.54 | 610,062 |
| 2018-12-31 | $32.79 | $33.28 | $32.45 | $33.28 | $30.30 | 607,805 |
| 2018-12-28 | $32.97 | $33.47 | $32.35 | $32.62 | $29.70 | 625,184 |
| 2018-12-27 | $31.99 | $32.97 | $31.36 | $32.97 | $30.02 | 710,172 |
| 2018-12-26 | $31.21 | $32.97 | $30.32 | $32.93 | $29.98 | 806,232 |
| 2018-12-24 | $32.24 | $32.40 | $30.79 | $30.82 | $28.06 | 406,201 |
| 2018-12-21 | $32.68 | $33.41 | $32.29 | $32.60 | $29.68 | 2,292,776 |
| 2018-12-20 | $32.94 | $33.43 | $32.02 | $32.68 | $29.75 | 1,004,532 |
| 2018-12-19 | $34.65 | $35.29 | $32.82 | $32.98 | $30.03 | 967,209 |
| 2018-12-18 | $34.53 | $35.21 | $34.28 | $34.55 | $31.46 | 671,532 |
| 2018-12-17 | $34.66 | $35.36 | $33.95 | $34.23 | $31.16 | 912,018 |
| 2018-12-14 | $35.28 | $36.25 | $34.80 | $35.01 | $31.88 | 597,312 |
| 2018-12-13 | $36.79 | $37.07 | $35.79 | $35.82 | $32.61 | 407,526 |
| 2018-12-12 | $36.58 | $37.27 | $36.21 | $36.49 | $33.22 | 648,180 |
| 2018-12-11 | $36.76 | $37.00 | $35.46 | $35.69 | $32.49 | 910,775 |
| 2018-12-10 | $36.81 | $37.20 | $35.56 | $35.99 | $32.77 | 705,887 |
| 2018-12-07 | $38.53 | $39.27 | $36.67 | $36.96 | $33.65 | 629,807 |
| 2018-12-06 | $38.40 | $38.62 | $36.91 | $38.29 | $34.86 | 985,244 |
| 2018-12-04 | $42.29 | $42.33 | $39.43 | $39.50 | $35.96 | 522,417 |
| 2018-12-03 | $43.10 | $43.98 | $42.23 | $42.53 | $38.72 | 846,377 |
| 2018-11-30 | $40.94 | $42.05 | $40.65 | $41.82 | $38.08 | 816,540 |
| 2018-11-29 | $40.96 | $41.34 | $40.27 | $41.14 | $37.46 | 458,816 |
| 2018-11-28 | $39.67 | $41.17 | $39.09 | $41.17 | $37.48 | 838,565 |
| 2018-11-27 | $40.20 | $40.44 | $39.33 | $39.55 | $36.01 | 378,256 |
| 2018-11-26 | $39.80 | $40.62 | $39.63 | $40.48 | $36.86 | 572,481 |
| 2018-11-23 | $38.88 | $39.75 | $38.88 | $39.33 | $35.81 | 272,904 |
| 2018-11-21 | $39.59 | $40.31 | $39.35 | $39.53 | $35.99 | 641,949 |
| 2018-11-20 | $39.44 | $39.86 | $38.74 | $39.25 | $35.74 | 595,353 |
| 2018-11-19 | $40.72 | $41.01 | $40.01 | $40.14 | $36.55 | 563,588 |
| 2018-11-16 | $41.00 | $41.20 | $40.30 | $40.83 | $37.17 | 992,134 |
| 2018-11-15 | $39.58 | $41.30 | $39.41 | $41.15 | $37.47 | 667,145 |
| 2018-11-14 | $39.38 | $40.45 | $39.05 | $39.75 | $36.19 | 1,090,887 |
| 2018-11-13 | $38.59 | $40.12 | $38.59 | $38.85 | $35.37 | 1,358,617 |
| 2018-11-12 | $39.43 | $39.49 | $38.36 | $38.44 | $35.00 | 806,350 |
| 2018-11-09 | $40.68 | $40.82 | $39.02 | $39.46 | $35.93 | 713,903 |
| 2018-11-08 | $40.88 | $41.91 | $40.47 | $41.31 | $37.42 | 1,022,070 |
| 2018-11-07 | $38.87 | $41.07 | $38.87 | $40.95 | $37.10 | 1,148,439 |
| 2018-11-06 | $38.11 | $39.74 | $36.79 | $38.99 | $35.32 | 2,053,771 |
| 2018-11-05 | $38.87 | $39.39 | $38.37 | $38.94 | $35.27 | 1,306,823 |
| 2018-11-02 | $38.51 | $38.64 | $37.77 | $38.61 | $34.98 | 1,064,536 |
| 2018-11-01 | $35.68 | $38.12 | $35.40 | $37.97 | $34.40 | 1,688,195 |
| 2018-10-31 | $35.68 | $36.07 | $35.32 | $35.45 | $32.11 | 735,963 |
| 2018-10-30 | $34.22 | $35.10 | $33.93 | $35.03 | $31.73 | 768,220 |
| 2018-10-29 | $34.63 | $35.46 | $33.72 | $34.31 | $31.08 | 1,092,821 |
| 2018-10-26 | $33.03 | $34.47 | $32.91 | $33.90 | $30.71 | 876,404 |
| 2018-10-25 | $33.68 | $33.95 | $33.44 | $33.63 | $30.46 | 987,653 |
| 2018-10-24 | $35.18 | $35.36 | $33.15 | $33.21 | $30.08 | 1,249,484 |
| 2018-10-23 | $34.84 | $35.41 | $33.83 | $35.09 | $31.79 | 1,557,953 |
| 2018-10-22 | $35.73 | $36.07 | $35.46 | $35.94 | $32.56 | 867,454 |
| 2018-10-19 | $36.54 | $36.77 | $35.14 | $35.59 | $32.24 | 1,358,047 |
| 2018-10-18 | $37.76 | $37.95 | $36.35 | $36.57 | $33.13 | 1,029,669 |
| 2018-10-17 | $38.65 | $38.98 | $37.92 | $38.28 | $34.68 | 474,011 |
| 2018-10-16 | $38.79 | $39.16 | $38.15 | $38.99 | $35.32 | 817,656 |
| 2018-10-15 | $38.42 | $38.74 | $37.97 | $38.45 | $34.83 | 1,218,437 |
| 2018-10-12 | $40.45 | $40.47 | $38.13 | $38.61 | $34.98 | 1,161,762 |
| 2018-10-11 | $40.42 | $41.64 | $39.73 | $39.75 | $36.01 | 923,558 |
| 2018-10-10 | $42.40 | $42.47 | $40.74 | $40.79 | $36.95 | 1,091,020 |
| 2018-10-09 | $43.01 | $43.14 | $42.51 | $42.65 | $38.64 | 881,450 |
| 2018-10-08 | $43.13 | $43.39 | $42.49 | $43.31 | $39.23 | 591,009 |
| 2018-10-05 | $44.04 | $44.34 | $42.91 | $43.29 | $39.21 | 530,903 |
| 2018-10-04 | $44.00 | $44.48 | $43.70 | $44.12 | $39.97 | 666,833 |
| 2018-10-03 | $43.97 | $44.81 | $43.38 | $44.34 | $40.17 | 534,424 |
| 2018-10-02 | $43.46 | $43.79 | $43.10 | $43.28 | $39.21 | 468,215 |
| 2018-10-01 | $44.02 | $44.22 | $43.20 | $43.43 | $39.34 | 680,065 |
| 2018-09-28 | $43.87 | $43.94 | $43.23 | $43.56 | $39.46 | 662,049 |
| 2018-09-27 | $43.90 | $44.18 | $43.52 | $44.07 | $39.92 | 556,545 |
| 2018-09-26 | $44.89 | $45.00 | $43.73 | $43.78 | $39.66 | 574,727 |
| 2018-09-25 | $44.80 | $45.05 | $44.38 | $44.89 | $40.66 | 713,630 |
| 2018-09-24 | $44.62 | $44.91 | $43.73 | $44.74 | $40.53 | 855,212 |
| 2018-09-21 | $44.94 | $45.10 | $44.51 | $44.64 | $40.44 | 1,446,538 |
| 2018-09-20 | $44.40 | $44.94 | $44.28 | $44.92 | $40.69 | 807,124 |
| 2018-09-19 | $43.62 | $44.33 | $43.62 | $44.08 | $39.93 | 938,206 |
| 2018-09-18 | $43.64 | $43.72 | $42.80 | $43.60 | $39.50 | 440,564 |
| 2018-09-17 | $43.28 | $43.63 | $42.93 | $43.40 | $39.31 | 891,677 |
| 2018-09-14 | $42.94 | $43.43 | $42.80 | $43.17 | $39.11 | 734,753 |
| 2018-09-13 | $42.88 | $43.32 | $42.69 | $42.94 | $38.90 | 612,141 |
| 2018-09-12 | $41.65 | $42.59 | $41.52 | $42.49 | $38.49 | 750,385 |
| 2018-09-11 | $41.81 | $42.26 | $41.45 | $41.68 | $37.76 | 828,116 |
| 2018-09-10 | $41.68 | $42.90 | $41.44 | $42.07 | $38.11 | 873,300 |
| 2018-09-07 | $40.08 | $40.37 | $39.80 | $40.16 | $36.38 | 556,405 |
| 2018-09-06 | $41.26 | $41.50 | $40.35 | $40.50 | $36.69 | 669,512 |
| 2018-09-05 | $40.40 | $41.25 | $40.22 | $41.17 | $37.29 | 429,665 |
| 2018-09-04 | $40.76 | $40.79 | $40.12 | $40.51 | $36.70 | 625,714 |
| 2018-08-31 | $40.44 | $40.95 | $40.28 | $40.84 | $37.00 | 396,588 |
| 2018-08-30 | $41.06 | $41.06 | $40.37 | $40.62 | $36.80 | 370,882 |
| 2018-08-29 | $41.10 | $41.30 | $40.45 | $41.22 | $37.34 | 362,693 |
| 2018-08-28 | $41.00 | $41.34 | $40.68 | $40.97 | $37.11 | 597,210 |
| 2018-08-27 | $40.06 | $40.85 | $39.86 | $40.83 | $36.99 | 417,785 |
| 2018-08-24 | $39.82 | $39.90 | $39.57 | $39.83 | $36.08 | 346,310 |
| 2018-08-23 | $40.34 | $40.36 | $39.40 | $39.68 | $35.94 | 452,520 |
| 2018-08-22 | $40.76 | $40.98 | $40.30 | $40.39 | $36.59 | 1,071,491 |
| 2018-08-21 | $39.82 | $40.84 | $39.77 | $40.81 | $36.97 | 763,902 |
| 2018-08-20 | $39.44 | $39.87 | $39.39 | $39.75 | $36.01 | 361,714 |
| 2018-08-17 | $38.50 | $39.37 | $38.34 | $39.19 | $35.50 | 430,381 |
| 2018-08-16 | $38.28 | $38.67 | $38.06 | $38.63 | $34.99 | 606,853 |
| 2018-08-15 | $38.16 | $38.17 | $37.20 | $38.05 | $34.47 | 924,678 |
| 2018-08-14 | $38.70 | $39.55 | $38.52 | $38.80 | $34.96 | 995,600 |
| 2018-08-13 | $38.79 | $38.83 | $38.20 | $38.59 | $34.77 | 668,935 |
| 2018-08-10 | $39.39 | $39.47 | $38.82 | $38.83 | $34.99 | 724,119 |
| 2018-08-09 | $40.34 | $40.57 | $39.69 | $39.72 | $35.79 | 667,610 |
| 2018-08-08 | $40.60 | $40.97 | $39.84 | $40.26 | $36.28 | 1,109,693 |
| 2018-08-07 | $41.06 | $43.00 | $40.03 | $41.03 | $36.97 | 1,602,827 |
| 2018-08-06 | $38.01 | $38.62 | $37.75 | $38.48 | $34.68 | 1,187,694 |
| 2018-08-03 | $38.03 | $38.38 | $37.66 | $37.99 | $34.23 | 600,003 |
| 2018-08-02 | $37.25 | $38.40 | $36.89 | $37.87 | $34.13 | 476,141 |
| 2018-08-01 | $38.75 | $38.75 | $37.51 | $37.74 | $34.01 | 1,099,463 |
| 2018-07-31 | $37.76 | $39.31 | $37.65 | $38.96 | $35.11 | 1,357,412 |
| 2018-07-30 | $37.72 | $38.37 | $37.46 | $37.49 | $33.78 | 918,362 |
| 2018-07-27 | $37.96 | $38.11 | $37.14 | $37.49 | $33.78 | 613,898 |
| 2018-07-26 | $36.26 | $38.22 | $36.26 | $37.80 | $34.06 | 1,945,102 |
| 2018-07-25 | $36.32 | $36.39 | $35.32 | $36.24 | $32.66 | 3,841,131 |
| 2018-07-24 | $36.95 | $37.38 | $36.32 | $36.44 | $32.84 | 2,010,995 |
| 2018-07-23 | $37.24 | $37.24 | $36.34 | $36.43 | $32.83 | 1,468,577 |
| 2018-07-20 | $37.95 | $38.04 | $37.28 | $37.42 | $33.72 | 1,257,248 |
| 2018-07-19 | $37.39 | $38.19 | $37.01 | $37.98 | $34.22 | 850,007 |
| 2018-07-18 | $37.12 | $37.86 | $36.65 | $37.58 | $33.86 | 731,948 |
| 2018-07-17 | $36.16 | $37.35 | $36.11 | $37.10 | $33.43 | 1,207,821 |
| 2018-07-16 | $36.94 | $37.11 | $36.00 | $36.25 | $32.67 | 1,151,060 |
| 2018-07-13 | $36.23 | $37.25 | $36.23 | $36.94 | $33.29 | 529,543 |
| 2018-07-12 | $36.38 | $36.62 | $35.60 | $36.15 | $32.58 | 682,897 |
| 2018-07-11 | $36.50 | $36.65 | $36.00 | $36.12 | $32.55 | 954,838 |
| 2018-07-10 | $36.54 | $37.15 | $36.40 | $36.99 | $33.33 | 759,591 |
| 2018-07-09 | $35.80 | $36.74 | $35.80 | $36.46 | $32.86 | 703,087 |
| 2018-07-06 | $35.69 | $35.85 | $35.37 | $35.66 | $32.13 | 455,991 |
| 2018-07-05 | $35.76 | $35.91 | $35.35 | $35.76 | $32.22 | 451,034 |
| 2018-07-03 | $35.87 | $36.13 | $35.38 | $35.48 | $31.97 | 292,790 |
| 2018-07-02 | $35.32 | $35.76 | $34.87 | $35.62 | $32.10 | 550,015 |
| 2018-06-29 | $36.21 | $37.07 | $35.88 | $35.90 | $32.35 | 649,938 |
| 2018-06-28 | $35.83 | $36.17 | $35.52 | $36.07 | $32.50 | 1,054,978 |
| 2018-06-27 | $36.02 | $36.65 | $35.73 | $35.89 | $32.34 | 1,275,129 |
| 2018-06-26 | $35.55 | $36.39 | $35.18 | $35.68 | $32.15 | 1,186,167 |
| 2018-06-25 | $35.79 | $35.84 | $34.90 | $35.44 | $31.94 | 864,626 |
| 2018-06-22 | $35.59 | $36.66 | $35.57 | $36.14 | $32.57 | 2,162,905 |
| 2018-06-21 | $36.28 | $36.37 | $34.64 | $35.10 | $31.63 | 2,833,670 |
| 2018-06-20 | $36.72 | $37.64 | $36.37 | $37.43 | $33.73 | 1,151,888 |
| 2018-06-19 | $37.23 | $37.51 | $36.16 | $36.34 | $32.75 | 1,244,005 |
| 2018-06-18 | $37.23 | $37.86 | $37.23 | $37.63 | $33.91 | 728,333 |
| 2018-06-15 | $37.93 | $38.02 | $36.97 | $37.65 | $33.93 | 1,504,304 |
| 2018-06-14 | $38.28 | $38.61 | $37.76 | $38.29 | $34.50 | 568,502 |
| 2018-06-13 | $38.73 | $38.73 | $38.07 | $38.11 | $34.34 | 370,297 |
| 2018-06-12 | $38.91 | $39.18 | $38.48 | $38.68 | $34.86 | 923,759 |
| 2018-06-11 | $38.86 | $39.18 | $38.67 | $38.93 | $35.08 | 357,155 |
| 2018-06-08 | $38.53 | $38.81 | $38.29 | $38.78 | $34.95 | 478,281 |
| 2018-06-07 | $38.57 | $38.98 | $38.46 | $38.56 | $34.75 | 379,593 |
| 2018-06-06 | $38.09 | $38.59 | $37.85 | $38.54 | $34.73 | 443,269 |
| 2018-06-05 | $37.23 | $37.97 | $37.23 | $37.92 | $34.17 | 903,425 |
| 2018-06-04 | $37.41 | $37.49 | $36.87 | $37.18 | $33.50 | 1,033,257 |
| 2018-06-01 | $37.54 | $37.90 | $37.16 | $37.29 | $33.60 | 963,712 |
| 2018-05-31 | $38.70 | $38.77 | $37.00 | $37.23 | $33.55 | 863,276 |
| 2018-05-30 | $38.43 | $39.13 | $38.23 | $38.71 | $34.88 | 589,161 |
| 2018-05-29 | $38.21 | $38.69 | $37.43 | $38.03 | $34.27 | 572,132 |
| 2018-05-25 | $39.11 | $39.36 | $38.39 | $38.62 | $34.80 | 611,924 |
| 2018-05-24 | $39.04 | $39.51 | $38.76 | $39.35 | $35.46 | 573,858 |
| 2018-05-23 | $39.21 | $39.38 | $38.80 | $39.14 | $35.27 | 643,857 |
| 2018-05-22 | $40.51 | $40.94 | $39.59 | $39.66 | $35.74 | 464,191 |
| 2018-05-21 | $40.01 | $40.48 | $39.90 | $40.44 | $36.44 | 371,086 |
| 2018-05-18 | $39.76 | $40.30 | $39.61 | $39.64 | $35.72 | 545,861 |
| 2018-05-17 | $39.11 | $39.82 | $38.92 | $39.73 | $35.80 | 556,766 |
| 2018-05-16 | $39.04 | $39.55 | $38.81 | $39.09 | $35.23 | 626,525 |
| 2018-05-15 | $38.65 | $39.35 | $38.56 | $38.92 | $35.07 | 668,000 |
| 2018-05-14 | $39.21 | $39.32 | $38.85 | $38.95 | $35.10 | 650,409 |
| 2018-05-11 | $40.02 | $40.02 | $39.04 | $39.16 | $35.11 | 737,296 |
| 2018-05-10 | $40.14 | $40.15 | $39.68 | $40.04 | $35.90 | 1,008,124 |
| 2018-05-09 | $39.67 | $39.99 | $39.17 | $39.90 | $35.77 | 649,795 |
| 2018-05-08 | $38.95 | $39.61 | $38.93 | $39.52 | $35.43 | 866,749 |
| 2018-05-07 | $38.29 | $39.33 | $38.26 | $38.98 | $34.95 | 813,456 |
| 2018-05-04 | $36.64 | $38.56 | $36.31 | $38.05 | $34.11 | 1,581,677 |
| 2018-05-03 | $37.51 | $38.02 | $34.37 | $36.85 | $33.04 | 2,817,096 |
| 2018-05-02 | $36.95 | $37.74 | $36.90 | $37.41 | $33.54 | 1,490,779 |
| 2018-05-01 | $36.22 | $36.93 | $35.48 | $36.81 | $33.00 | 1,320,446 |
| 2018-04-30 | $37.12 | $37.41 | $36.45 | $36.45 | $32.68 | 884,996 |
| 2018-04-27 | $36.83 | $37.08 | $36.41 | $36.99 | $33.16 | 1,530,981 |
| 2018-04-26 | $37.62 | $37.62 | $36.61 | $36.93 | $33.11 | 1,607,371 |
| 2018-04-25 | $37.21 | $37.99 | $36.85 | $37.49 | $33.61 | 1,006,627 |
| 2018-04-24 | $39.44 | $39.78 | $36.55 | $37.29 | $33.43 | 1,543,892 |
| 2018-04-23 | $40.13 | $40.59 | $38.93 | $39.00 | $34.96 | 1,096,418 |
| 2018-04-20 | $40.27 | $40.50 | $39.49 | $40.05 | $35.91 | 1,035,133 |
| 2018-04-19 | $41.07 | $41.51 | $40.33 | $40.41 | $36.23 | 766,483 |
| 2018-04-18 | $40.84 | $41.38 | $40.52 | $41.07 | $36.82 | 729,666 |
| 2018-04-17 | $40.60 | $41.01 | $40.20 | $40.42 | $36.24 | 851,145 |
| 2018-04-16 | $40.37 | $40.65 | $40.13 | $40.26 | $36.09 | 934,846 |
| 2018-04-13 | $40.89 | $40.92 | $39.84 | $39.99 | $35.85 | 874,691 |
| 2018-04-12 | $40.29 | $40.78 | $40.10 | $40.58 | $36.38 | 612,158 |
| 2018-04-11 | $39.92 | $40.40 | $39.70 | $40.05 | $35.91 | 499,292 |
| 2018-04-10 | $40.21 | $40.90 | $39.83 | $40.28 | $36.11 | 1,109,517 |
| 2018-04-09 | $39.60 | $40.23 | $39.11 | $39.46 | $35.38 | 829,296 |
| 2018-04-06 | $40.32 | $40.64 | $38.77 | $39.21 | $35.15 | 1,010,085 |
| 2018-04-05 | $40.05 | $41.19 | $40.05 | $40.79 | $36.57 | 846,637 |
| 2018-04-04 | $38.40 | $39.98 | $38.40 | $39.83 | $35.71 | 1,346,804 |
| 2018-04-03 | $38.92 | $39.44 | $38.47 | $39.25 | $35.19 | 931,664 |
| 2018-04-02 | $40.11 | $40.20 | $38.02 | $38.58 | $34.59 | 1,149,828 |
| 2018-03-29 | $39.93 | $40.85 | $39.93 | $40.16 | $36.00 | 1,696,471 |
| 2018-03-28 | $40.63 | $40.88 | $39.40 | $39.51 | $35.42 | 1,236,125 |
| 2018-03-27 | $41.70 | $41.70 | $40.43 | $40.63 | $36.43 | 944,929 |
| 2018-03-26 | $41.51 | $41.78 | $40.15 | $41.70 | $37.39 | 922,452 |
| 2018-03-23 | $41.56 | $41.68 | $40.46 | $40.56 | $36.36 | 1,427,807 |
| 2018-03-22 | $43.05 | $43.08 | $41.22 | $41.50 | $37.21 | 1,326,166 |
| 2018-03-21 | $43.47 | $44.28 | $43.27 | $43.69 | $39.17 | 654,371 |
| 2018-03-20 | $43.25 | $44.42 | $43.13 | $43.13 | $38.67 | 670,081 |
| 2018-03-19 | $43.50 | $43.69 | $42.16 | $42.95 | $38.51 | 683,099 |
| 2018-03-16 | $42.94 | $43.93 | $42.81 | $43.70 | $39.18 | 1,205,703 |
| 2018-03-15 | $44.00 | $44.34 | $42.96 | $43.00 | $38.55 | 781,061 |
| 2018-03-14 | $45.27 | $45.27 | $43.64 | $43.90 | $39.36 | 1,412,691 |
| 2018-03-13 | $45.27 | $45.51 | $44.70 | $44.89 | $40.25 | 919,475 |
| 2018-03-12 | $45.61 | $45.91 | $44.66 | $45.02 | $40.36 | 788,666 |
| 2018-03-09 | $44.30 | $45.72 | $44.17 | $45.61 | $40.89 | 860,082 |
| 2018-03-08 | $43.82 | $44.01 | $42.96 | $43.83 | $39.29 | 538,252 |
| 2018-03-07 | $42.78 | $43.76 | $42.63 | $43.62 | $39.11 | 971,828 |
| 2018-03-06 | $42.40 | $43.56 | $42.40 | $43.22 | $38.75 | 825,305 |
| 2018-03-05 | $40.78 | $42.34 | $40.73 | $42.18 | $37.82 | 1,212,849 |
| 2018-03-02 | $40.26 | $41.19 | $39.51 | $41.03 | $36.78 | 1,101,084 |
| 2018-03-01 | $41.52 | $41.75 | $40.24 | $40.76 | $36.54 | 1,320,438 |
| 2018-02-28 | $43.12 | $43.12 | $41.14 | $41.20 | $36.94 | 1,228,579 |
| 2018-02-27 | $43.99 | $44.56 | $43.12 | $43.15 | $38.69 | 789,943 |
| 2018-02-26 | $44.20 | $44.36 | $43.32 | $44.13 | $39.56 | 966,746 |
| 2018-02-23 | $45.05 | $45.23 | $43.57 | $43.98 | $39.43 | 911,780 |
| 2018-02-22 | $44.63 | $45.43 | $44.45 | $44.65 | $40.03 | 828,840 |
| 2018-02-21 | $43.65 | $44.79 | $43.62 | $44.39 | $39.80 | 1,084,483 |
| 2018-02-20 | $43.83 | $44.58 | $43.27 | $43.49 | $38.99 | 899,784 |
| 2018-02-16 | $43.93 | $44.67 | $43.75 | $44.25 | $39.67 | 1,085,364 |
| 2018-02-15 | $43.99 | $44.22 | $43.14 | $44.19 | $39.62 | 838,543 |
| 2018-02-14 | $42.39 | $44.03 | $42.15 | $43.87 | $39.33 | 1,210,332 |
| 2018-02-13 | $42.05 | $43.09 | $41.90 | $43.00 | $38.55 | 1,008,769 |
| 2018-02-12 | $42.54 | $43.01 | $41.83 | $42.53 | $38.13 | 1,319,489 |
| 2018-02-09 | $43.25 | $43.45 | $40.84 | $42.59 | $38.00 | 2,267,009 |
| 2018-02-08 | $44.14 | $44.23 | $42.59 | $42.60 | $38.01 | 1,466,416 |
| 2018-02-07 | $44.62 | $45.18 | $43.94 | $44.11 | $39.36 | 1,763,882 |
| 2018-02-06 | $43.27 | $45.22 | $42.92 | $45.02 | $40.17 | 2,518,659 |
| 2018-02-05 | $45.03 | $46.01 | $43.85 | $44.47 | $39.68 | 2,548,041 |
| 2018-02-02 | $48.72 | $49.49 | $45.89 | $46.68 | $41.65 | 3,186,321 |
| 2018-02-01 | $48.48 | $49.36 | $47.95 | $49.21 | $43.91 | 1,513,474 |
| 2018-01-31 | $49.24 | $49.42 | $48.52 | $48.78 | $43.53 | 954,852 |
| 2018-01-30 | $49.00 | $49.21 | $48.14 | $48.93 | $43.66 | 1,203,060 |
| 2018-01-29 | $49.83 | $50.25 | $49.54 | $49.57 | $44.23 | 1,098,017 |
| 2018-01-26 | $49.85 | $49.97 | $49.24 | $49.78 | $44.42 | 498,814 |
| 2018-01-25 | $50.18 | $50.18 | $49.11 | $49.72 | $44.37 | 989,088 |
| 2018-01-24 | $49.48 | $50.16 | $49.00 | $49.87 | $44.50 | 1,792,329 |
| 2018-01-23 | $50.65 | $50.86 | $48.90 | $49.16 | $43.87 | 1,326,654 |
| 2018-01-22 | $51.45 | $51.57 | $50.27 | $50.92 | $45.44 | 979,452 |
| 2018-01-19 | $50.09 | $51.25 | $49.80 | $51.25 | $45.73 | 911,222 |
| 2018-01-18 | $50.47 | $50.77 | $49.88 | $49.98 | $44.60 | 1,019,213 |
| 2018-01-17 | $51.18 | $51.18 | $50.23 | $50.26 | $44.85 | 908,419 |
| 2018-01-16 | $52.12 | $52.52 | $50.51 | $50.95 | $45.46 | 1,087,515 |
| 2018-01-12 | $51.62 | $52.35 | $51.35 | $51.92 | $46.33 | 698,491 |
| 2018-01-11 | $50.49 | $51.41 | $50.30 | $51.38 | $45.85 | 517,706 |
| 2018-01-10 | $50.53 | $50.81 | $49.76 | $50.28 | $44.87 | 788,789 |
| 2018-01-09 | $50.37 | $51.01 | $50.02 | $50.79 | $45.32 | 618,115 |
| 2018-01-08 | $50.12 | $50.34 | $49.72 | $50.29 | $44.88 | 395,956 |
| 2018-01-05 | $50.25 | $51.07 | $49.73 | $50.24 | $44.83 | 832,382 |
| 2018-01-04 | $49.75 | $50.19 | $49.47 | $50.00 | $44.62 | 741,446 |
| 2018-01-03 | $49.41 | $49.58 | $48.85 | $49.48 | $44.15 | 629,593 |
| 2018-01-02 | $48.61 | $49.65 | $48.38 | $49.32 | $44.01 | 846,216 |
| 2017-12-29 | $48.64 | $48.96 | $48.17 | $48.41 | $43.20 | 386,728 |
| 2017-12-28 | $48.48 | $48.73 | $47.88 | $48.46 | $43.24 | 476,136 |
| 2017-12-27 | $48.60 | $48.95 | $48.30 | $48.53 | $43.30 | 554,499 |
| 2017-12-26 | $48.30 | $48.57 | $48.15 | $48.50 | $43.28 | 519,707 |
| 2017-12-22 | $48.97 | $49.00 | $47.59 | $48.57 | $43.34 | 566,623 |
| 2017-12-21 | $48.63 | $49.12 | $48.13 | $48.97 | $43.70 | 1,098,324 |
| 2017-12-20 | $48.60 | $49.31 | $48.31 | $48.33 | $43.13 | 1,366,051 |
| 2017-12-19 | $48.22 | $48.64 | $47.97 | $48.38 | $43.17 | 697,332 |
| 2017-12-18 | $47.72 | $48.40 | $47.41 | $48.04 | $42.87 | 1,196,719 |
| 2017-12-15 | $46.67 | $47.70 | $46.58 | $46.78 | $41.74 | 1,286,361 |
| 2017-12-14 | $48.44 | $48.84 | $46.12 | $46.57 | $41.56 | 1,088,481 |
| 2017-12-13 | $47.75 | $48.91 | $47.69 | $48.31 | $43.11 | 1,759,025 |
| 2017-12-12 | $46.14 | $48.30 | $45.70 | $47.27 | $42.18 | 2,504,102 |
| 2017-12-11 | $45.60 | $46.15 | $45.26 | $45.96 | $41.01 | 1,445,536 |
| 2017-12-08 | $46.05 | $46.14 | $45.42 | $45.57 | $40.66 | 592,580 |
| 2017-12-07 | $45.35 | $45.80 | $44.95 | $45.65 | $40.73 | 631,666 |
| 2017-12-06 | $45.48 | $45.90 | $45.19 | $45.44 | $40.55 | 568,295 |
| 2017-12-05 | $46.41 | $46.57 | $45.58 | $45.78 | $40.85 | 817,100 |
| 2017-12-04 | $46.95 | $47.39 | $46.41 | $46.46 | $41.46 | 980,527 |
| 2017-12-01 | $46.55 | $46.67 | $44.75 | $46.58 | $41.56 | 858,818 |
| 2017-11-30 | $45.64 | $46.78 | $45.41 | $46.62 | $41.60 | 862,259 |
| 2017-11-29 | $45.69 | $45.97 | $45.04 | $45.39 | $40.50 | 510,756 |
| 2017-11-28 | $44.67 | $45.79 | $44.34 | $45.70 | $40.78 | 755,452 |
| 2017-11-27 | $44.64 | $44.81 | $44.02 | $44.70 | $39.89 | 868,400 |
| 2017-11-24 | $44.86 | $45.23 | $44.30 | $44.63 | $39.82 | 277,994 |
| 2017-11-22 | $45.23 | $45.23 | $44.27 | $44.37 | $39.59 | 512,616 |
| 2017-11-21 | $44.30 | $44.74 | $44.30 | $44.74 | $39.92 | 462,384 |
| 2017-11-20 | $43.78 | $44.15 | $43.72 | $44.09 | $39.34 | 534,845 |
| 2017-11-17 | $42.81 | $43.82 | $42.70 | $43.78 | $39.07 | 586,919 |
| 2017-11-16 | $42.54 | $43.53 | $42.54 | $43.07 | $38.43 | 800,934 |
| 2017-11-15 | $42.82 | $42.98 | $42.26 | $42.34 | $37.78 | 804,633 |
| 2017-11-14 | $43.40 | $43.72 | $43.21 | $43.56 | $38.87 | 580,431 |
| 2017-11-13 | $43.37 | $43.88 | $43.18 | $43.73 | $39.02 | 610,695 |
| 2017-11-10 | $44.02 | $44.38 | $43.70 | $44.06 | $39.14 | 560,339 |
| 2017-11-09 | $44.00 | $44.78 | $43.72 | $44.13 | $39.20 | 849,362 |
| 2017-11-08 | $45.40 | $45.47 | $44.73 | $44.89 | $39.87 | 870,385 |
| 2017-11-07 | $46.01 | $46.10 | $45.15 | $45.38 | $40.31 | 766,630 |
| 2017-11-06 | $46.84 | $46.84 | $45.67 | $45.86 | $40.74 | 1,134,998 |
| 2017-11-03 | $47.50 | $47.50 | $46.39 | $46.78 | $41.55 | 1,443,672 |
| 2017-11-02 | $46.43 | $48.89 | $45.87 | $47.42 | $42.12 | 3,108,343 |
| 2017-11-01 | $43.99 | $43.99 | $42.78 | $43.34 | $38.50 | 1,214,962 |
| 2017-10-31 | $42.97 | $43.82 | $42.87 | $43.65 | $38.77 | 1,099,007 |
| 2017-10-30 | $42.71 | $42.92 | $42.42 | $42.57 | $37.81 | 1,005,483 |
| 2017-10-27 | $42.70 | $43.01 | $42.22 | $43.01 | $38.20 | 685,573 |
| 2017-10-26 | $42.79 | $43.02 | $42.53 | $42.84 | $38.05 | 234,727 |
| 2017-10-25 | $43.04 | $43.04 | $42.11 | $42.58 | $37.82 | 546,099 |
| 2017-10-24 | $42.88 | $43.62 | $42.73 | $43.20 | $38.37 | 916,795 |
| 2017-10-23 | $42.83 | $42.86 | $42.01 | $42.34 | $37.61 | 500,000 |
| 2017-10-20 | $42.51 | $42.99 | $42.38 | $42.79 | $38.01 | 418,949 |
| 2017-10-19 | $41.90 | $42.30 | $41.63 | $42.30 | $37.57 | 361,302 |
| 2017-10-18 | $42.49 | $42.67 | $42.12 | $42.19 | $37.48 | 898,458 |
| 2017-10-17 | $42.79 | $42.79 | $42.24 | $42.36 | $37.63 | 525,958 |
| 2017-10-16 | $42.73 | $42.86 | $42.08 | $42.40 | $37.66 | 679,567 |
| 2017-10-13 | $41.99 | $42.34 | $41.64 | $42.23 | $37.51 | 829,277 |
| 2017-10-12 | $40.95 | $41.81 | $40.95 | $41.76 | $37.09 | 695,759 |
| 2017-10-11 | $40.67 | $41.29 | $40.60 | $41.03 | $36.45 | 607,199 |
| 2017-10-10 | $41.08 | $41.25 | $40.40 | $40.61 | $36.07 | 564,549 |
| 2017-10-09 | $40.59 | $40.82 | $40.24 | $40.57 | $36.04 | 454,046 |
| 2017-10-06 | $40.18 | $40.82 | $39.89 | $40.51 | $35.98 | 809,137 |
| 2017-10-05 | $40.89 | $41.05 | $40.49 | $40.64 | $36.10 | 420,957 |
| 2017-10-04 | $41.00 | $41.30 | $40.60 | $40.82 | $36.26 | 459,151 |
| 2017-10-03 | $41.00 | $41.09 | $40.70 | $40.99 | $36.41 | 581,120 |
| 2017-10-02 | $40.27 | $40.88 | $40.07 | $40.88 | $36.31 | 616,168 |
| 2017-09-29 | $40.08 | $40.78 | $39.91 | $40.34 | $35.83 | 905,430 |
| 2017-09-28 | $40.02 | $40.22 | $39.47 | $40.10 | $35.62 | 1,085,101 |
| 2017-09-27 | $39.81 | $40.71 | $39.32 | $40.12 | $35.64 | 635,331 |
| 2017-09-26 | $39.56 | $39.71 | $39.26 | $39.48 | $35.07 | 1,039,121 |
| 2017-09-25 | $39.36 | $39.64 | $38.97 | $39.47 | $35.06 | 568,121 |
| 2017-09-22 | $39.00 | $39.66 | $38.81 | $39.32 | $34.93 | 731,115 |
| 2017-09-21 | $39.40 | $39.43 | $38.99 | $39.01 | $34.65 | 830,726 |
| 2017-09-20 | $39.05 | $39.61 | $38.70 | $39.45 | $35.04 | 1,132,118 |
| 2017-09-19 | $38.27 | $39.11 | $38.12 | $39.00 | $34.64 | 1,164,203 |
| 2017-09-18 | $37.86 | $38.99 | $37.86 | $38.27 | $33.99 | 1,086,655 |
| 2017-09-15 | $36.63 | $37.99 | $36.39 | $37.74 | $33.52 | 1,294,547 |
| 2017-09-14 | $37.14 | $37.14 | $36.45 | $36.52 | $32.44 | 484,140 |
| 2017-09-13 | $36.89 | $37.37 | $36.76 | $37.16 | $33.01 | 593,348 |
| 2017-09-12 | $36.43 | $37.01 | $36.40 | $36.98 | $32.85 | 880,107 |
| 2017-09-11 | $35.65 | $36.25 | $35.43 | $36.20 | $32.16 | 907,570 |
| 2017-09-08 | $34.40 | $35.34 | $34.35 | $35.28 | $31.34 | 485,689 |
| 2017-09-07 | $34.87 | $35.12 | $34.03 | $34.41 | $30.57 | 524,314 |
| 2017-09-06 | $35.33 | $35.40 | $34.72 | $34.85 | $30.96 | 628,580 |
| 2017-09-05 | $35.64 | $35.73 | $34.95 | $35.10 | $31.18 | 1,079,389 |
| 2017-09-01 | $35.16 | $35.66 | $34.93 | $35.54 | $31.57 | 923,406 |
| 2017-08-31 | $35.91 | $35.91 | $34.95 | $35.00 | $31.09 | 814,379 |
| 2017-08-30 | $34.37 | $35.35 | $34.33 | $35.23 | $31.29 | 1,019,880 |
| 2017-08-29 | $34.26 | $34.66 | $34.02 | $34.42 | $30.57 | 990,194 |
| 2017-08-28 | $35.36 | $35.57 | $34.29 | $34.74 | $30.86 | 966,452 |
| 2017-08-25 | $34.80 | $35.51 | $34.80 | $35.20 | $31.27 | 997,182 |
| 2017-08-24 | $34.81 | $34.87 | $34.03 | $34.58 | $30.72 | 635,780 |
| 2017-08-23 | $34.76 | $35.00 | $34.74 | $34.77 | $30.89 | 813,930 |
| 2017-08-22 | $33.61 | $35.18 | $33.56 | $35.12 | $31.20 | 1,528,745 |
| 2017-08-21 | $33.49 | $33.82 | $33.38 | $33.48 | $29.74 | 1,344,247 |
| 2017-08-18 | $33.00 | $33.66 | $32.93 | $33.40 | $29.67 | 1,139,337 |
| 2017-08-17 | $34.08 | $34.27 | $33.39 | $33.41 | $29.68 | 1,588,920 |
| 2017-08-16 | $33.96 | $34.19 | $33.57 | $33.74 | $29.97 | 1,698,275 |
| 2017-08-15 | $34.50 | $34.79 | $33.81 | $33.97 | $30.00 | 1,499,772 |
| 2017-08-14 | $34.42 | $34.77 | $34.27 | $34.51 | $30.47 | 1,130,645 |
| 2017-08-11 | $34.05 | $34.62 | $33.48 | $34.08 | $30.09 | 1,525,561 |
| 2017-08-10 | $35.51 | $35.69 | $34.24 | $34.36 | $30.34 | 1,527,102 |
| 2017-08-09 | $36.29 | $36.37 | $35.66 | $35.72 | $31.54 | 655,274 |
| 2017-08-08 | $36.61 | $37.07 | $36.31 | $36.46 | $32.20 | 773,724 |
| 2017-08-07 | $36.56 | $36.90 | $36.41 | $36.75 | $32.45 | 1,006,818 |
| 2017-08-04 | $36.30 | $37.08 | $36.08 | $36.66 | $32.37 | 1,979,987 |
| 2017-08-03 | $32.85 | $35.75 | $32.23 | $35.47 | $31.32 | 3,997,900 |
| 2017-08-02 | $37.26 | $37.82 | $36.60 | $37.39 | $33.02 | 1,221,237 |
| 2017-08-01 | $36.97 | $37.64 | $36.33 | $37.50 | $33.11 | 1,291,237 |
| 2017-07-31 | $37.49 | $37.49 | $36.70 | $36.90 | $32.58 | 895,035 |
| 2017-07-28 | $37.73 | $37.81 | $36.95 | $37.35 | $32.98 | 1,121,861 |
| 2017-07-27 | $37.93 | $38.35 | $37.59 | $37.94 | $33.50 | 906,608 |
| 2017-07-26 | $39.52 | $39.52 | $37.69 | $37.72 | $33.31 | 816,098 |
| 2017-07-25 | $38.89 | $39.56 | $38.67 | $39.44 | $34.83 | 1,309,082 |
| 2017-07-24 | $37.89 | $38.35 | $37.54 | $38.28 | $33.80 | 514,675 |
| 2017-07-21 | $38.35 | $38.35 | $37.36 | $37.88 | $33.45 | 908,102 |
| 2017-07-20 | $39.17 | $39.25 | $38.32 | $38.46 | $33.96 | 1,011,416 |
| 2017-07-19 | $38.48 | $39.25 | $38.24 | $39.08 | $34.51 | 550,755 |
| 2017-07-18 | $38.93 | $39.08 | $38.40 | $38.43 | $33.93 | 769,812 |
| 2017-07-17 | $38.75 | $39.10 | $38.32 | $39.00 | $34.44 | 573,630 |
| 2017-07-14 | $38.42 | $39.10 | $38.29 | $38.76 | $34.23 | 322,513 |
| 2017-07-13 | $38.46 | $38.55 | $37.97 | $38.31 | $33.83 | 926,168 |
| 2017-07-12 | $39.60 | $39.89 | $38.52 | $38.53 | $34.02 | 1,100,615 |
| 2017-07-11 | $39.21 | $39.65 | $38.78 | $39.23 | $34.64 | 396,702 |
| 2017-07-10 | $38.78 | $39.78 | $38.57 | $39.24 | $34.65 | 673,852 |
| 2017-07-07 | $38.36 | $38.99 | $38.01 | $38.94 | $34.39 | 518,571 |
| 2017-07-06 | $37.90 | $39.18 | $37.90 | $38.31 | $33.83 | 662,821 |
| 2017-07-05 | $38.32 | $38.53 | $37.80 | $38.33 | $33.85 | 474,328 |
| 2017-07-03 | $37.83 | $38.62 | $37.45 | $38.42 | $33.93 | 335,803 |
| 2017-06-30 | $37.64 | $37.86 | $37.19 | $37.42 | $33.04 | 843,493 |
| 2017-06-29 | $38.01 | $38.42 | $37.06 | $37.27 | $32.91 | 928,287 |
| 2017-06-28 | $37.56 | $38.44 | $37.18 | $38.18 | $33.71 | 768,004 |
| 2017-06-27 | $37.28 | $37.39 | $36.86 | $37.04 | $32.71 | 869,693 |
| 2017-06-26 | $37.87 | $38.32 | $37.02 | $37.17 | $32.82 | 1,080,415 |
| 2017-06-23 | $37.16 | $38.08 | $36.57 | $37.91 | $33.48 | 3,582,473 |
| 2017-06-22 | $37.17 | $37.37 | $36.34 | $37.07 | $32.73 | 1,738,426 |
| 2017-06-21 | $39.55 | $39.55 | $36.98 | $37.00 | $32.67 | 1,529,255 |
| 2017-06-20 | $40.51 | $40.75 | $39.38 | $39.45 | $34.84 | 965,484 |
| 2017-06-19 | $40.58 | $41.33 | $40.58 | $40.82 | $36.05 | 532,047 |
| 2017-06-16 | $40.51 | $41.05 | $40.22 | $40.58 | $35.83 | 836,822 |
| 2017-06-15 | $39.37 | $40.80 | $39.37 | $40.79 | $36.02 | 460,120 |
| 2017-06-14 | $41.63 | $41.63 | $39.93 | $40.13 | $35.44 | 855,667 |
| 2017-06-13 | $42.11 | $42.22 | $41.27 | $41.62 | $36.75 | 1,099,935 |
| 2017-06-12 | $42.00 | $42.62 | $41.61 | $42.02 | $37.11 | 910,632 |
| 2017-06-09 | $40.74 | $41.93 | $40.74 | $41.91 | $37.01 | 1,094,848 |
| 2017-06-08 | $39.14 | $40.89 | $38.83 | $40.75 | $35.98 | 715,068 |
| 2017-06-07 | $39.24 | $39.72 | $38.76 | $39.18 | $34.60 | 878,858 |
| 2017-06-06 | $38.73 | $39.33 | $38.21 | $39.16 | $34.58 | 727,727 |
| 2017-06-05 | $39.42 | $39.43 | $38.89 | $39.11 | $34.54 | 483,035 |
| 2017-06-02 | $39.10 | $39.80 | $38.74 | $39.60 | $34.97 | 806,882 |
| 2017-06-01 | $38.60 | $39.46 | $38.32 | $39.05 | $34.48 | 604,990 |
| 2017-05-31 | $38.17 | $38.68 | $37.66 | $38.47 | $33.97 | 609,510 |
| 2017-05-30 | $38.62 | $38.94 | $38.40 | $38.67 | $34.15 | 329,150 |
| 2017-05-26 | $38.56 | $38.87 | $38.40 | $38.78 | $34.24 | 476,513 |
| 2017-05-25 | $39.29 | $39.29 | $38.35 | $38.67 | $34.15 | 507,849 |
| 2017-05-24 | $39.07 | $39.18 | $38.43 | $38.80 | $34.26 | 793,826 |
| 2017-05-23 | $38.81 | $39.24 | $38.27 | $39.00 | $34.44 | 796,159 |
| 2017-05-22 | $38.63 | $38.80 | $37.97 | $38.72 | $34.19 | 669,818 |
| 2017-05-19 | $37.48 | $38.78 | $37.46 | $38.35 | $33.86 | 898,935 |
| 2017-05-18 | $36.78 | $37.38 | $36.14 | $37.15 | $32.80 | 869,534 |
| 2017-05-17 | $37.54 | $37.75 | $37.07 | $37.11 | $32.77 | 850,029 |
| 2017-05-16 | $38.75 | $38.99 | $37.61 | $38.42 | $33.93 | 880,515 |
| 2017-05-15 | $38.99 | $39.36 | $38.09 | $38.48 | $33.98 | 888,440 |
| 2017-05-12 | $38.93 | $38.93 | $38.04 | $38.45 | $33.95 | 711,401 |
| 2017-05-11 | $39.64 | $39.64 | $38.59 | $39.10 | $34.35 | 591,634 |
| 2017-05-10 | $39.33 | $40.15 | $39.29 | $39.77 | $34.94 | 914,044 |
| 2017-05-09 | $39.74 | $39.86 | $38.95 | $39.25 | $34.48 | 890,920 |
| 2017-05-08 | $39.88 | $40.02 | $39.31 | $39.55 | $34.74 | 907,542 |
| 2017-05-05 | $40.19 | $40.43 | $39.69 | $40.12 | $35.24 | 909,179 |
| 2017-05-04 | $40.97 | $41.42 | $40.00 | $40.06 | $35.19 | 1,357,421 |
| 2017-05-03 | $41.01 | $41.31 | $40.62 | $41.20 | $36.19 | 1,179,598 |
| 2017-05-02 | $41.58 | $42.08 | $41.23 | $41.50 | $36.46 | 767,491 |
| 2017-05-01 | $41.90 | $41.90 | $41.23 | $41.52 | $36.47 | 931,301 |
| 2017-04-28 | $41.80 | $41.93 | $41.34 | $41.58 | $36.53 | 1,086,992 |
| 2017-04-27 | $42.40 | $42.99 | $41.54 | $41.62 | $36.56 | 1,053,139 |
| 2017-04-26 | $42.57 | $43.09 | $41.82 | $42.40 | $37.25 | 2,137,710 |
| 2017-04-25 | $40.00 | $40.92 | $39.96 | $40.48 | $35.56 | 1,321,201 |
| 2017-04-24 | $39.08 | $39.51 | $38.55 | $39.33 | $34.55 | 1,087,581 |
| 2017-04-21 | $38.27 | $38.34 | $37.10 | $37.66 | $33.08 | 610,518 |
| 2017-04-20 | $37.64 | $38.18 | $37.28 | $38.06 | $33.43 | 751,025 |
| 2017-04-19 | $37.74 | $37.98 | $36.95 | $37.15 | $32.63 | 628,770 |
| 2017-04-18 | $36.92 | $37.71 | $36.76 | $37.48 | $32.92 | 852,380 |
| 2017-04-17 | $36.72 | $37.38 | $36.40 | $37.29 | $32.76 | 1,606,296 |
| 2017-04-13 | $37.19 | $37.71 | $36.40 | $36.43 | $32.00 | 1,102,901 |
| 2017-04-12 | $39.50 | $39.50 | $37.29 | $37.33 | $32.79 | 1,065,118 |
| 2017-04-11 | $39.46 | $39.82 | $38.99 | $39.78 | $34.95 | 442,576 |
| 2017-04-10 | $39.33 | $40.21 | $39.33 | $39.48 | $34.68 | 875,109 |
| 2017-04-07 | $39.22 | $39.85 | $38.99 | $39.31 | $34.53 | 712,260 |
| 2017-04-06 | $38.96 | $39.52 | $38.48 | $39.23 | $34.46 | 568,926 |
| 2017-04-05 | $39.75 | $39.93 | $38.64 | $38.85 | $34.13 | 811,128 |
| 2017-04-04 | $38.66 | $39.64 | $38.66 | $39.33 | $34.55 | 1,374,715 |
| 2017-04-03 | $39.32 | $39.47 | $38.30 | $38.61 | $33.92 | 1,261,893 |
| 2017-03-31 | $38.52 | $39.45 | $38.28 | $39.23 | $34.46 | 914,113 |
| 2017-03-30 | $38.32 | $38.74 | $38.14 | $38.73 | $34.02 | 589,504 |
| 2017-03-29 | $37.54 | $38.42 | $37.54 | $38.33 | $33.67 | 560,403 |
| 2017-03-28 | $36.64 | $37.66 | $36.48 | $37.58 | $33.01 | 356,069 |
| 2017-03-27 | $35.71 | $36.78 | $35.58 | $36.71 | $32.25 | 685,338 |
| 2017-03-24 | $37.34 | $37.74 | $36.75 | $37.08 | $32.57 | 647,036 |
| 2017-03-23 | $37.22 | $37.58 | $36.90 | $37.27 | $32.74 | 509,986 |
| 2017-03-22 | $37.18 | $37.53 | $36.86 | $37.13 | $32.62 | 846,097 |
| 2017-03-21 | $39.12 | $39.12 | $37.18 | $37.38 | $32.84 | 616,542 |
| 2017-03-20 | $38.86 | $38.90 | $38.12 | $38.54 | $33.86 | 698,785 |
| 2017-03-17 | $38.78 | $39.02 | $38.56 | $38.81 | $34.09 | 1,126,092 |
| 2017-03-16 | $39.12 | $39.31 | $38.70 | $38.74 | $34.03 | 779,833 |
| 2017-03-15 | $37.76 | $39.30 | $37.64 | $39.03 | $34.29 | 838,391 |
| 2017-03-14 | $37.07 | $37.65 | $36.71 | $37.58 | $33.01 | 500,899 |
| 2017-03-13 | $37.37 | $37.71 | $37.31 | $37.56 | $33.00 | 388,334 |
| 2017-03-10 | $37.33 | $37.84 | $36.88 | $37.38 | $32.84 | 603,951 |
| 2017-03-09 | $38.08 | $38.26 | $36.52 | $36.89 | $32.41 | 962,710 |
| 2017-03-08 | $38.47 | $38.81 | $37.91 | $38.26 | $33.61 | 848,642 |
| 2017-03-07 | $38.39 | $38.77 | $38.14 | $38.25 | $33.60 | 802,709 |
| 2017-03-06 | $37.38 | $38.65 | $37.38 | $38.55 | $33.86 | 797,096 |
| 2017-03-03 | $37.77 | $38.05 | $37.39 | $38.01 | $33.39 | 990,355 |
| 2017-03-02 | $38.90 | $39.02 | $37.51 | $37.66 | $33.08 | 704,054 |
| 2017-03-01 | $38.05 | $39.94 | $38.05 | $39.16 | $34.40 | 1,725,789 |
| 2017-02-28 | $37.58 | $38.14 | $37.06 | $37.09 | $32.58 | 1,502,794 |
| 2017-02-27 | $37.47 | $37.94 | $37.00 | $37.71 | $33.13 | 989,998 |
| 2017-02-24 | $36.85 | $37.65 | $36.37 | $37.63 | $33.06 | 928,380 |
| 2017-02-23 | $38.82 | $39.20 | $37.28 | $37.42 | $32.87 | 945,155 |
| 2017-02-22 | $38.60 | $39.07 | $38.43 | $38.59 | $33.90 | 750,261 |
| 2017-02-21 | $38.85 | $39.16 | $38.73 | $38.98 | $34.24 | 529,032 |
| 2017-02-17 | $38.84 | $38.87 | $38.23 | $38.83 | $34.11 | 857,709 |
| 2017-02-16 | $39.01 | $39.15 | $38.71 | $39.04 | $34.30 | 760,080 |
| 2017-02-15 | $38.36 | $39.17 | $38.17 | $39.01 | $34.27 | 801,141 |
| 2017-02-14 | $38.59 | $38.74 | $38.22 | $38.68 | $33.98 | 1,027,548 |
| 2017-02-13 | $38.39 | $38.94 | $38.39 | $38.88 | $34.15 | 1,016,277 |
| 2017-02-10 | $37.79 | $38.26 | $37.53 | $38.09 | $33.46 | 657,754 |
| 2017-02-09 | $37.01 | $37.83 | $36.80 | $37.70 | $32.95 | 935,446 |
| 2017-02-08 | $37.46 | $37.51 | $36.84 | $36.92 | $32.26 | 1,290,929 |
| 2017-02-07 | $37.51 | $38.32 | $37.51 | $37.60 | $32.86 | 749,322 |
| 2017-02-06 | $37.70 | $38.04 | $37.45 | $37.82 | $33.05 | 908,882 |
| 2017-02-03 | $37.69 | $38.09 | $36.89 | $37.96 | $33.17 | 1,700,322 |
| 2017-02-02 | $36.54 | $38.49 | $36.22 | $36.71 | $32.08 | 2,615,442 |
| 2017-02-01 | $35.94 | $36.49 | $35.67 | $36.18 | $31.62 | 1,403,196 |
| 2017-01-31 | $35.98 | $35.98 | $34.84 | $35.74 | $31.23 | 956,983 |
| 2017-01-30 | $35.39 | $36.05 | $35.32 | $36.01 | $31.47 | 755,856 |
| 2017-01-27 | $36.05 | $36.46 | $35.93 | $36.42 | $31.83 | 521,107 |
| 2017-01-26 | $36.60 | $36.68 | $35.67 | $35.90 | $31.37 | 728,475 |
| 2017-01-25 | $36.00 | $36.78 | $35.97 | $36.62 | $32.00 | 1,425,053 |
| 2017-01-24 | $34.76 | $36.06 | $34.12 | $35.75 | $31.24 | 541,067 |
| 2017-01-23 | $34.54 | $34.75 | $33.71 | $34.22 | $29.90 | 850,229 |
| 2017-01-20 | $34.53 | $34.77 | $34.39 | $34.69 | $30.31 | 779,343 |
| 2017-01-19 | $34.80 | $35.31 | $34.17 | $34.46 | $30.11 | 645,911 |
| 2017-01-18 | $34.13 | $34.70 | $34.13 | $34.61 | $30.24 | 849,009 |
| 2017-01-17 | $35.00 | $35.00 | $34.02 | $34.28 | $29.96 | 642,011 |
| 2017-01-13 | $35.20 | $36.12 | $34.90 | $35.24 | $30.80 | 964,959 |
| 2017-01-12 | $35.41 | $35.43 | $33.87 | $34.56 | $30.20 | 756,334 |
| 2017-01-11 | $34.33 | $35.38 | $33.70 | $35.37 | $30.91 | 1,553,715 |
| 2017-01-10 | $32.81 | $34.18 | $32.46 | $33.78 | $29.52 | 1,479,978 |
| 2017-01-09 | $32.06 | $32.25 | $31.40 | $31.73 | $27.73 | 570,295 |
| 2017-01-06 | $32.44 | $32.58 | $32.02 | $32.21 | $28.15 | 433,909 |
| 2017-01-05 | $32.29 | $33.19 | $32.10 | $32.32 | $28.24 | 705,062 |
| 2017-01-04 | $32.06 | $32.46 | $31.77 | $32.40 | $28.31 | 701,555 |
| 2017-01-03 | $31.92 | $32.70 | $31.28 | $31.90 | $27.88 | 737,971 |
| 2016-12-30 | $31.61 | $31.69 | $31.12 | $31.26 | $27.32 | 396,945 |
| 2016-12-29 | $31.55 | $31.74 | $31.24 | $31.52 | $27.54 | 358,307 |
| 2016-12-28 | $32.55 | $32.71 | $31.42 | $31.54 | $27.56 | 437,445 |
| 2016-12-27 | $32.55 | $32.77 | $32.22 | $32.45 | $28.36 | 404,579 |
| 2016-12-23 | $32.45 | $32.97 | $32.36 | $32.50 | $28.40 | 318,889 |
| 2016-12-22 | $32.86 | $33.06 | $31.98 | $32.50 | $28.40 | 891,589 |
| 2016-12-21 | $33.62 | $33.64 | $32.78 | $32.93 | $28.78 | 1,146,565 |
| 2016-12-20 | $33.27 | $33.88 | $32.46 | $33.63 | $29.39 | 1,534,867 |
| 2016-12-19 | $32.18 | $32.65 | $31.89 | $32.47 | $28.37 | 635,264 |
| 2016-12-16 | $32.81 | $33.03 | $32.09 | $32.15 | $28.10 | 1,702,618 |
| 2016-12-15 | $31.98 | $33.04 | $31.83 | $32.79 | $28.65 | 994,393 |
| 2016-12-14 | $32.77 | $33.14 | $32.10 | $32.13 | $28.08 | 863,917 |
| 2016-12-13 | $33.41 | $33.56 | $32.62 | $32.88 | $28.73 | 1,444,961 |
| 2016-12-12 | $33.90 | $34.28 | $32.72 | $33.19 | $29.00 | 1,248,481 |
| 2016-12-09 | $33.67 | $33.97 | $33.49 | $33.75 | $29.49 | 1,286,919 |
| 2016-12-08 | $34.11 | $34.25 | $33.26 | $34.21 | $29.90 | 2,055,008 |
| 2016-12-07 | $33.66 | $34.12 | $33.42 | $34.05 | $29.76 | 941,800 |
| 2016-12-06 | $33.85 | $33.85 | $33.22 | $33.64 | $29.40 | 1,159,832 |
| 2016-12-05 | $35.09 | $35.09 | $33.99 | $34.14 | $29.83 | 668,679 |
| 2016-12-02 | $34.62 | $34.72 | $33.86 | $34.17 | $29.86 | 861,319 |
| 2016-12-01 | $35.12 | $35.66 | $34.53 | $34.67 | $30.30 | 727,280 |
| 2016-11-30 | $34.84 | $34.89 | $34.10 | $34.49 | $30.14 | 839,160 |
| 2016-11-29 | $34.24 | $34.24 | $33.64 | $33.67 | $29.42 | 653,463 |
| 2016-11-28 | $35.35 | $35.35 | $34.32 | $34.33 | $30.00 | 796,137 |
| 2016-11-25 | $35.47 | $35.51 | $35.11 | $35.50 | $31.02 | 399,006 |
| 2016-11-23 | $34.41 | $35.48 | $34.20 | $35.47 | $31.00 | 1,222,208 |
| 2016-11-22 | $34.30 | $34.30 | $33.64 | $34.15 | $29.84 | 768,885 |
| 2016-11-21 | $33.62 | $33.83 | $33.41 | $33.67 | $29.42 | 1,038,272 |
| 2016-11-18 | $33.44 | $33.55 | $33.19 | $33.28 | $29.08 | 886,859 |
| 2016-11-17 | $34.45 | $34.64 | $33.44 | $33.57 | $29.34 | 1,301,451 |
| 2016-11-16 | $34.29 | $34.69 | $34.00 | $34.36 | $30.03 | 1,161,408 |
| 2016-11-15 | $34.40 | $34.66 | $33.88 | $34.63 | $30.26 | 1,156,847 |
| 2016-11-14 | $34.35 | $35.37 | $34.15 | $34.51 | $30.16 | 1,780,081 |
| 2016-11-11 | $33.65 | $34.26 | $33.44 | $34.22 | $29.90 | 1,859,170 |
| 2016-11-10 | $32.40 | $34.18 | $32.10 | $33.72 | $29.47 | 3,848,415 |
| 2016-11-09 | $29.24 | $31.93 | $29.24 | $31.79 | $27.78 | 2,625,864 |
| 2016-11-08 | $29.23 | $29.45 | $29.02 | $29.08 | $25.41 | 1,142,458 |
| 2016-11-07 | $29.22 | $29.46 | $29.03 | $29.43 | $25.54 | 1,211,183 |
| 2016-11-04 | $28.14 | $29.00 | $27.95 | $28.43 | $24.67 | 1,285,829 |
| 2016-11-03 | $27.85 | $28.42 | $27.55 | $28.13 | $24.41 | 883,287 |
| 2016-11-02 | $27.74 | $27.98 | $27.64 | $27.77 | $24.10 | 750,361 |
| 2016-11-01 | $28.47 | $28.50 | $27.67 | $27.77 | $24.10 | 1,438,194 |
| 2016-10-31 | $28.18 | $28.65 | $28.00 | $28.31 | $24.57 | 1,560,904 |
| 2016-10-28 | $27.12 | $28.24 | $27.01 | $27.60 | $23.95 | 1,475,731 |
| 2016-10-27 | $28.13 | $28.55 | $26.79 | $26.96 | $23.40 | 2,918,490 |
| 2016-10-26 | $29.46 | $29.81 | $28.85 | $28.89 | $25.07 | 1,740,011 |
| 2016-10-25 | $29.30 | $29.64 | $28.41 | $29.49 | $25.59 | 3,344,407 |
| 2016-10-24 | $29.91 | $29.99 | $28.92 | $29.56 | $25.66 | 1,129,899 |
| 2016-10-21 | $28.88 | $29.51 | $28.83 | $29.47 | $25.58 | 1,138,331 |
| 2016-10-20 | $28.36 | $29.31 | $28.36 | $29.30 | $25.43 | 1,259,142 |
| 2016-10-19 | $28.33 | $28.92 | $28.09 | $28.79 | $24.99 | 679,630 |
| 2016-10-18 | $28.91 | $28.92 | $28.09 | $28.15 | $24.43 | 651,082 |
| 2016-10-17 | $28.74 | $28.82 | $28.39 | $28.40 | $24.65 | 154,424 |
| 2016-10-14 | $28.47 | $28.91 | $28.47 | $28.59 | $24.81 | 155,419 |
| 2016-10-13 | $28.16 | $28.51 | $28.07 | $28.20 | $24.47 | 1,153,096 |
| 2016-10-12 | $28.50 | $28.87 | $28.36 | $28.68 | $24.89 | 1,644,488 |
| 2016-10-11 | $29.15 | $29.29 | $28.42 | $28.50 | $24.74 | 861,106 |
| 2016-10-10 | $29.69 | $29.79 | $29.05 | $29.06 | $25.22 | 990,578 |
| 2016-10-07 | $29.68 | $29.85 | $29.26 | $29.29 | $25.42 | 631,529 |
| 2016-10-06 | $29.38 | $29.87 | $29.18 | $29.82 | $25.88 | 536,917 |
| 2016-10-05 | $28.82 | $29.83 | $28.73 | $29.50 | $25.60 | 860,951 |
| 2016-10-04 | $28.99 | $29.14 | $28.38 | $28.56 | $24.79 | 553,050 |
| 2016-10-03 | $28.90 | $29.07 | $28.76 | $28.92 | $25.10 | 553,441 |
| 2016-09-30 | $28.71 | $29.35 | $28.52 | $29.02 | $25.19 | 1,017,476 |
| 2016-09-29 | $28.76 | $28.98 | $28.33 | $28.51 | $24.74 | 854,932 |
| 2016-09-28 | $28.24 | $28.77 | $27.94 | $28.76 | $24.96 | 778,027 |
| 2016-09-27 | $27.55 | $27.91 | $27.39 | $27.84 | $24.16 | 832,016 |
| 2016-09-26 | $27.73 | $28.06 | $27.57 | $27.73 | $24.07 | 562,431 |
| 2016-09-23 | $28.28 | $28.48 | $27.85 | $27.86 | $24.18 | 460,974 |
| 2016-09-22 | $28.70 | $28.70 | $28.28 | $28.52 | $24.75 | 693,490 |
| 2016-09-21 | $27.90 | $28.31 | $27.57 | $28.28 | $24.54 | 758,161 |
| 2016-09-20 | $27.68 | $27.94 | $27.56 | $27.56 | $23.92 | 886,876 |
| 2016-09-19 | $27.60 | $27.72 | $27.38 | $27.46 | $23.83 | 731,909 |
| 2016-09-16 | $27.31 | $27.48 | $27.00 | $27.19 | $23.60 | 945,204 |
| 2016-09-15 | $27.26 | $27.69 | $27.17 | $27.59 | $23.95 | 932,733 |
| 2016-09-14 | $26.90 | $27.49 | $26.90 | $27.19 | $23.60 | 1,409,263 |
| 2016-09-13 | $26.88 | $27.34 | $26.66 | $26.92 | $23.36 | 874,303 |
| 2016-09-12 | $26.10 | $27.48 | $26.10 | $27.40 | $23.78 | 1,145,155 |
| 2016-09-09 | $27.60 | $27.68 | $26.61 | $26.62 | $23.10 | 854,180 |
| 2016-09-08 | $28.12 | $28.22 | $27.90 | $27.92 | $24.23 | 551,376 |
| 2016-09-07 | $28.10 | $28.27 | $27.93 | $28.07 | $24.36 | 1,081,765 |
| 2016-09-06 | $28.42 | $28.46 | $28.02 | $28.19 | $24.47 | 526,710 |
| 2016-09-02 | $28.06 | $28.42 | $27.91 | $28.36 | $24.61 | 648,931 |
| 2016-09-01 | $28.00 | $28.00 | $27.40 | $27.74 | $24.08 | 915,706 |
| 2016-08-31 | $28.28 | $28.45 | $27.82 | $27.96 | $24.27 | 703,076 |
| 2016-08-30 | $28.30 | $28.57 | $28.18 | $28.41 | $24.66 | 315,011 |
| 2016-08-29 | $28.29 | $28.79 | $28.15 | $28.23 | $24.50 | 408,455 |
| 2016-08-26 | $28.66 | $28.77 | $28.12 | $28.32 | $24.58 | 691,960 |
| 2016-08-25 | $28.47 | $28.58 | $28.27 | $28.45 | $24.69 | 1,223,151 |
| 2016-08-24 | $28.75 | $28.94 | $28.43 | $28.49 | $24.73 | 724,989 |
| 2016-08-23 | $28.85 | $29.31 | $28.78 | $28.87 | $25.06 | 869,580 |
| 2016-08-22 | $28.51 | $28.80 | $28.42 | $28.71 | $24.92 | 711,782 |
| 2016-08-19 | $28.52 | $28.93 | $28.44 | $28.89 | $25.07 | 782,796 |
| 2016-08-18 | $28.58 | $28.72 | $28.23 | $28.71 | $24.92 | 834,728 |
| 2016-08-17 | $28.72 | $28.74 | $28.42 | $28.58 | $24.80 | 785,166 |
| 2016-08-16 | $28.90 | $29.01 | $28.73 | $28.80 | $25.00 | 571,365 |
| 2016-08-15 | $28.91 | $29.21 | $28.81 | $28.94 | $25.12 | 1,264,285 |
| 2016-08-12 | $28.81 | $28.92 | $28.42 | $28.55 | $24.78 | 991,262 |
| 2016-08-11 | $28.61 | $29.17 | $28.01 | $28.81 | $25.00 | 1,764,356 |
| 2016-08-10 | $27.74 | $28.27 | $27.37 | $28.11 | $24.40 | 1,331,645 |
| 2016-08-09 | $27.61 | $28.12 | $27.42 | $27.58 | $23.77 | 1,332,131 |
| 2016-08-08 | $27.83 | $27.96 | $27.51 | $27.58 | $23.77 | 1,207,443 |
| 2016-08-05 | $26.55 | $27.67 | $26.55 | $27.57 | $23.76 | 1,146,447 |
| 2016-08-04 | $26.04 | $26.81 | $26.04 | $26.44 | $22.79 | 960,549 |
| 2016-08-03 | $25.35 | $26.20 | $25.18 | $26.15 | $22.54 | 1,497,486 |
| 2016-08-02 | $25.19 | $26.45 | $24.91 | $25.35 | $21.85 | 3,056,585 |
| 2016-08-01 | $24.87 | $25.20 | $24.46 | $24.96 | $21.51 | 1,719,109 |
| 2016-07-29 | $24.68 | $25.00 | $24.41 | $24.86 | $21.42 | 1,158,454 |
| 2016-07-28 | $25.09 | $25.13 | $24.55 | $24.76 | $21.34 | 846,901 |
| 2016-07-27 | $25.23 | $25.58 | $24.94 | $25.15 | $21.67 | 1,703,631 |
| 2016-07-26 | $24.03 | $25.19 | $24.01 | $25.14 | $21.66 | 1,069,645 |
| 2016-07-25 | $24.17 | $24.17 | $23.80 | $23.96 | $20.65 | 857,098 |
| 2016-07-22 | $23.96 | $24.34 | $23.75 | $24.26 | $20.91 | 1,205,151 |
| 2016-07-21 | $23.78 | $24.35 | $23.76 | $24.02 | $20.70 | 1,316,888 |
| 2016-07-20 | $23.42 | $23.80 | $23.26 | $23.72 | $20.44 | 615,914 |
| 2016-07-19 | $23.51 | $23.69 | $23.28 | $23.50 | $20.25 | 782,442 |
| 2016-07-18 | $23.51 | $23.80 | $23.33 | $23.70 | $20.42 | 775,581 |
| 2016-07-15 | $23.14 | $23.69 | $23.12 | $23.61 | $20.35 | 1,479,103 |
| 2016-07-14 | $23.12 | $23.24 | $22.85 | $22.96 | $19.79 | 922,719 |
| 2016-07-13 | $23.11 | $23.13 | $22.56 | $22.81 | $19.66 | 1,012,283 |
| 2016-07-12 | $22.45 | $22.91 | $22.21 | $22.86 | $19.70 | 1,160,051 |
| 2016-07-11 | $22.03 | $22.34 | $21.95 | $22.15 | $19.09 | 853,542 |
| 2016-07-08 | $20.95 | $21.94 | $20.90 | $21.81 | $18.80 | 1,067,967 |
| 2016-07-07 | $20.88 | $21.28 | $20.40 | $20.67 | $17.81 | 1,787,610 |
| 2016-07-06 | $21.54 | $21.54 | $20.55 | $21.23 | $18.30 | 2,306,491 |
| 2016-07-05 | $22.03 | $22.14 | $21.58 | $21.81 | $18.80 | 1,201,960 |
| 2016-07-01 | $22.04 | $22.39 | $22.00 | $22.26 | $19.18 | 860,185 |
| 2016-06-30 | $21.62 | $22.14 | $21.44 | $22.11 | $19.05 | 1,138,956 |
| 2016-06-29 | $21.57 | $21.70 | $21.32 | $21.52 | $18.55 | 1,158,065 |
| 2016-06-28 | $21.57 | $21.98 | $20.98 | $21.25 | $18.31 | 1,674,037 |
| 2016-06-27 | $22.09 | $22.09 | $21.02 | $21.18 | $18.25 | 1,459,117 |
| 2016-06-24 | $23.52 | $23.57 | $22.32 | $22.40 | $19.30 | 8,074,866 |
| 2016-06-23 | $24.51 | $24.88 | $24.47 | $24.67 | $21.26 | 1,420,590 |
| 2016-06-22 | $24.23 | $24.45 | $24.01 | $24.10 | $20.77 | 749,622 |
| 2016-06-21 | $24.84 | $24.88 | $24.11 | $24.11 | $20.78 | 1,170,210 |
| 2016-06-20 | $24.87 | $25.44 | $24.87 | $24.98 | $21.53 | 981,421 |
| 2016-06-17 | $24.27 | $24.61 | $23.96 | $24.53 | $21.14 | 1,224,779 |
| 2016-06-16 | $23.58 | $24.28 | $23.18 | $24.11 | $20.78 | 1,327,676 |
| 2016-06-15 | $23.86 | $24.32 | $23.63 | $23.82 | $20.53 | 659,939 |
| 2016-06-14 | $23.67 | $23.87 | $23.22 | $23.72 | $20.44 | 979,145 |
| 2016-06-13 | $24.00 | $24.25 | $23.70 | $23.78 | $20.49 | 974,307 |
| 2016-06-10 | $24.57 | $24.68 | $24.07 | $24.11 | $20.78 | 852,350 |
| 2016-06-09 | $25.02 | $25.02 | $24.60 | $24.92 | $21.48 | 709,047 |
| 2016-06-08 | $25.53 | $25.59 | $25.12 | $25.35 | $21.85 | 943,705 |
| 2016-06-07 | $25.26 | $25.75 | $25.26 | $25.33 | $21.83 | 986,975 |
| 2016-06-06 | $25.11 | $25.52 | $25.05 | $25.22 | $21.73 | 1,208,308 |
| 2016-06-03 | $24.92 | $24.99 | $24.47 | $24.93 | $21.48 | 820,357 |
| 2016-06-02 | $24.15 | $24.83 | $24.15 | $24.81 | $21.38 | 517,759 |
| 2016-06-01 | $24.21 | $24.63 | $23.80 | $24.28 | $20.92 | 785,565 |
| 2016-05-31 | $24.37 | $24.88 | $24.32 | $24.48 | $21.10 | 514,014 |
| 2016-05-27 | $24.44 | $24.70 | $24.34 | $24.38 | $21.01 | 465,509 |
| 2016-05-26 | $25.00 | $25.48 | $24.56 | $24.61 | $21.21 | 755,743 |
| 2016-05-25 | $24.34 | $24.97 | $24.26 | $24.96 | $21.51 | 972,291 |
| 2016-05-24 | $23.64 | $24.29 | $23.49 | $24.20 | $20.85 | 885,048 |
| 2016-05-23 | $23.18 | $23.62 | $22.96 | $23.47 | $20.23 | 716,578 |
| 2016-05-20 | $22.97 | $23.33 | $22.70 | $23.31 | $20.09 | 1,009,776 |
| 2016-05-19 | $22.71 | $22.86 | $22.40 | $22.81 | $19.66 | 806,239 |
| 2016-05-18 | $23.42 | $23.70 | $22.72 | $23.03 | $19.85 | 822,724 |
| 2016-05-17 | $23.40 | $24.22 | $23.40 | $23.60 | $20.34 | 781,660 |
| 2016-05-16 | $23.43 | $23.79 | $23.36 | $23.41 | $20.17 | 645,463 |
| 2016-05-13 | $23.47 | $24.08 | $23.03 | $23.13 | $19.93 | 735,675 |
| 2016-05-12 | $23.64 | $23.87 | $23.10 | $23.47 | $20.23 | 996,516 |
| 2016-05-11 | $23.07 | $23.71 | $22.93 | $23.43 | $20.19 | 1,093,765 |
| 2016-05-10 | $22.59 | $23.18 | $22.59 | $23.16 | $19.79 | 1,080,077 |
| 2016-05-09 | $23.29 | $23.40 | $22.47 | $22.49 | $19.22 | 1,477,039 |
| 2016-05-06 | $23.50 | $23.99 | $23.30 | $23.75 | $20.29 | 1,197,339 |
| 2016-05-05 | $24.33 | $24.33 | $23.26 | $23.58 | $20.15 | 1,967,149 |
| 2016-05-04 | $24.60 | $25.19 | $24.03 | $24.12 | $20.61 | 1,509,680 |
| 2016-05-03 | $26.24 | $26.24 | $24.57 | $24.95 | $21.32 | 2,299,856 |
| 2016-05-02 | $23.44 | $23.89 | $22.87 | $23.71 | $20.26 | 1,622,769 |
| 2016-04-29 | $23.77 | $23.97 | $23.03 | $23.38 | $19.98 | 1,732,196 |
| 2016-04-28 | $24.15 | $24.25 | $23.61 | $23.69 | $20.24 | 684,613 |
| 2016-04-27 | $24.05 | $24.37 | $23.83 | $24.18 | $20.66 | 712,344 |
| 2016-04-26 | $23.60 | $24.08 | $23.36 | $23.98 | $20.49 | 859,463 |
| 2016-04-25 | $24.07 | $24.10 | $23.20 | $23.34 | $19.94 | 922,352 |
| 2016-04-22 | $23.86 | $24.26 | $23.83 | $24.09 | $20.58 | 919,364 |
| 2016-04-21 | $23.66 | $24.24 | $23.55 | $23.78 | $20.32 | 691,958 |
| 2016-04-20 | $23.85 | $23.94 | $23.62 | $23.62 | $20.18 | 873,717 |
| 2016-04-19 | $24.05 | $24.52 | $23.79 | $23.79 | $20.33 | 919,142 |
| 2016-04-18 | $23.56 | $24.08 | $23.25 | $23.76 | $20.30 | 621,772 |
| 2016-04-15 | $23.33 | $23.88 | $23.17 | $23.68 | $20.23 | 731,962 |
| 2016-04-14 | $23.66 | $23.78 | $23.34 | $23.40 | $19.99 | 794,941 |
| 2016-04-13 | $23.31 | $23.71 | $22.99 | $23.57 | $20.14 | 1,333,029 |
| 2016-04-12 | $22.73 | $23.15 | $22.53 | $22.84 | $19.52 | 1,419,763 |
| 2016-04-11 | $22.62 | $23.09 | $22.57 | $22.64 | $19.35 | 740,816 |
| 2016-04-08 | $22.24 | $22.97 | $22.24 | $22.40 | $19.14 | 820,599 |
| 2016-04-07 | $21.84 | $22.19 | $21.75 | $21.89 | $18.70 | 1,368,351 |
| 2016-04-06 | $21.93 | $22.17 | $21.50 | $21.98 | $18.78 | 1,066,546 |
| 2016-04-05 | $21.92 | $22.25 | $21.77 | $21.94 | $18.75 | 986,592 |
| 2016-04-04 | $22.48 | $22.83 | $22.01 | $22.09 | $18.88 | 1,279,789 |
| 2016-04-01 | $22.19 | $22.66 | $21.91 | $22.41 | $19.15 | 1,359,310 |
| 2016-03-31 | $22.50 | $22.73 | $22.35 | $22.49 | $19.22 | 805,595 |
| 2016-03-30 | $22.55 | $22.66 | $22.14 | $22.41 | $19.15 | 782,773 |
| 2016-03-29 | $21.43 | $22.35 | $21.29 | $22.28 | $19.04 | 1,085,156 |
| 2016-03-28 | $22.23 | $22.23 | $21.39 | $21.61 | $18.47 | 1,178,622 |
| 2016-03-24 | $21.53 | $22.19 | $21.20 | $22.16 | $18.94 | 925,780 |
| 2016-03-23 | $22.29 | $22.64 | $21.78 | $21.79 | $18.62 | 1,355,279 |
| 2016-03-22 | $22.46 | $22.83 | $22.18 | $22.50 | $19.23 | 1,294,318 |
| 2016-03-21 | $22.14 | $22.64 | $22.07 | $22.57 | $19.29 | 1,067,662 |
| 2016-03-18 | $23.02 | $23.04 | $21.96 | $22.19 | $18.96 | 2,428,220 |
| 2016-03-17 | $23.40 | $23.61 | $22.85 | $23.42 | $20.01 | 1,039,118 |
| 2016-03-16 | $21.76 | $22.92 | $21.60 | $22.87 | $19.54 | 1,154,615 |
| 2016-03-15 | $22.00 | $22.03 | $21.39 | $21.64 | $18.49 | 1,321,116 |
| 2016-03-14 | $22.37 | $22.71 | $22.14 | $22.37 | $19.11 | 725,868 |
| 2016-03-11 | $22.16 | $22.80 | $22.09 | $22.59 | $19.30 | 1,044,968 |
| 2016-03-10 | $22.02 | $22.06 | $21.32 | $21.81 | $18.64 | 1,021,996 |
| 2016-03-09 | $22.25 | $22.36 | $21.62 | $22.02 | $18.82 | 939,073 |
| 2016-03-08 | $22.43 | $22.61 | $21.88 | $22.02 | $18.82 | 1,378,461 |
| 2016-03-07 | $21.81 | $22.71 | $21.81 | $22.71 | $19.41 | 1,481,153 |
| 2016-03-04 | $21.67 | $22.15 | $21.29 | $21.71 | $18.55 | 1,409,085 |
| 2016-03-03 | $21.35 | $21.87 | $21.27 | $21.43 | $18.31 | 1,013,325 |
| 2016-03-02 | $20.77 | $21.55 | $20.63 | $21.41 | $18.29 | 1,395,652 |
| 2016-03-01 | $20.27 | $20.94 | $19.85 | $20.87 | $17.83 | 1,493,554 |
| 2016-02-29 | $19.86 | $20.32 | $19.86 | $20.13 | $17.20 | 1,241,185 |
| 2016-02-26 | $19.76 | $20.10 | $19.50 | $19.75 | $16.88 | 1,726,081 |
| 2016-02-25 | $19.56 | $19.77 | $19.25 | $19.58 | $16.73 | 756,626 |
| 2016-02-24 | $19.12 | $19.62 | $18.82 | $19.54 | $16.70 | 971,581 |
| 2016-02-23 | $19.70 | $20.06 | $19.36 | $19.51 | $16.67 | 1,394,147 |
| 2016-02-22 | $19.89 | $20.27 | $19.61 | $19.84 | $16.95 | 1,609,668 |
| 2016-02-19 | $19.34 | $19.57 | $18.93 | $19.55 | $16.71 | 2,487,140 |
| 2016-02-18 | $19.16 | $19.75 | $18.76 | $19.74 | $16.87 | 1,872,012 |
| 2016-02-17 | $18.88 | $19.40 | $18.80 | $19.05 | $16.28 | 1,033,597 |
| 2016-02-16 | $18.19 | $18.66 | $17.73 | $18.52 | $15.82 | 1,146,305 |
| 2016-02-12 | $17.90 | $18.26 | $17.25 | $17.86 | $15.26 | 1,800,643 |
| 2016-02-11 | $16.91 | $18.15 | $16.82 | $17.40 | $14.87 | 1,989,549 |
| 2016-02-10 | $17.27 | $17.48 | $16.95 | $17.01 | $14.53 | 1,888,731 |
| 2016-02-09 | $17.78 | $17.86 | $17.19 | $17.56 | $14.83 | 2,088,717 |
| 2016-02-08 | $18.76 | $18.92 | $17.61 | $18.12 | $15.30 | 2,274,418 |
| 2016-02-05 | $18.98 | $19.97 | $18.88 | $19.01 | $16.05 | 4,201,122 |
| 2016-02-04 | $17.90 | $19.61 | $17.90 | $19.03 | $16.07 | 5,711,544 |
| 2016-02-03 | $17.80 | $18.04 | $16.39 | $17.53 | $14.80 | 3,568,652 |
| 2016-02-02 | $17.50 | $17.74 | $17.05 | $17.12 | $14.46 | 2,232,529 |
| 2016-02-01 | $17.75 | $18.17 | $17.28 | $17.97 | $15.18 | 1,719,595 |
| 2016-01-29 | $16.99 | $17.73 | $16.91 | $17.70 | $14.95 | 1,740,934 |
| 2016-01-28 | $17.50 | $17.56 | $16.71 | $16.87 | $14.25 | 1,499,689 |
| 2016-01-27 | $16.67 | $17.51 | $16.33 | $16.99 | $14.35 | 2,248,884 |
| 2016-01-26 | $16.37 | $16.91 | $16.10 | $16.78 | $14.17 | 1,716,706 |
| 2016-01-25 | $16.48 | $16.81 | $16.12 | $16.14 | $13.63 | 1,910,216 |
| 2016-01-22 | $16.77 | $17.22 | $16.18 | $16.69 | $14.10 | 2,250,963 |
| 2016-01-21 | $15.90 | $16.53 | $15.68 | $16.27 | $13.74 | 1,700,820 |
| 2016-01-20 | $15.44 | $16.16 | $15.11 | $16.00 | $13.51 | 2,394,301 |
| 2016-01-19 | $16.89 | $16.89 | $15.55 | $15.91 | $13.44 | 1,780,071 |
| 2016-01-15 | $16.30 | $16.71 | $16.00 | $16.68 | $14.09 | 1,498,541 |
| 2016-01-14 | $16.81 | $17.04 | $16.26 | $16.89 | $14.26 | 1,786,366 |
| 2016-01-13 | $17.28 | $17.35 | $16.56 | $16.61 | $14.03 | 1,161,720 |
| 2016-01-12 | $17.41 | $17.61 | $16.55 | $16.90 | $14.27 | 2,087,021 |
| 2016-01-11 | $17.29 | $17.29 | $16.70 | $17.08 | $14.42 | 2,020,743 |
| 2016-01-08 | $17.39 | $17.56 | $17.07 | $17.18 | $14.51 | 1,675,334 |
| 2016-01-07 | $17.62 | $17.80 | $17.24 | $17.26 | $14.58 | 1,840,015 |
| 2016-01-06 | $18.19 | $18.35 | $17.80 | $17.96 | $15.17 | 1,633,048 |
| 2016-01-05 | $19.18 | $19.26 | $17.97 | $18.59 | $15.70 | 2,793,818 |
| 2016-01-04 | $18.77 | $19.38 | $18.22 | $19.21 | $16.22 | 2,307,837 |
| 2015-12-31 | $18.81 | $19.67 | $18.81 | $19.20 | $16.22 | 1,409,223 |
| 2015-12-30 | $18.99 | $19.38 | $18.99 | $19.25 | $16.26 | 909,528 |
| 2015-12-29 | $18.92 | $19.16 | $18.61 | $19.16 | $16.18 | 913,114 |
| 2015-12-28 | $19.34 | $19.54 | $18.41 | $18.56 | $15.67 | 1,961,205 |
| 2015-12-24 | $19.80 | $19.98 | $19.46 | $19.55 | $16.51 | 402,086 |
| 2015-12-23 | $19.12 | $19.89 | $19.12 | $19.86 | $16.77 | 2,266,753 |
| 2015-12-22 | $18.63 | $19.07 | $18.56 | $19.03 | $16.07 | 1,840,242 |
| 2015-12-21 | $18.17 | $18.53 | $17.85 | $18.51 | $15.63 | 1,936,116 |
| 2015-12-18 | $17.94 | $18.26 | $17.71 | $18.10 | $15.29 | 2,865,942 |
| 2015-12-17 | $18.14 | $18.86 | $17.87 | $17.94 | $15.15 | 3,157,954 |
| 2015-12-16 | $20.41 | $20.72 | $17.96 | $18.17 | $15.35 | 9,196,000 |
| 2015-12-15 | $21.64 | $22.64 | $20.12 | $20.71 | $17.49 | 8,563,280 |
| 2015-12-14 | $25.45 | $25.64 | $25.07 | $25.57 | $21.60 | 1,163,005 |
| 2015-12-11 | $25.70 | $25.86 | $25.50 | $25.60 | $21.62 | 536,338 |
| 2015-12-10 | $25.77 | $26.19 | $25.70 | $26.08 | $22.03 | 693,058 |
| 2015-12-09 | $25.66 | $26.25 | $25.54 | $25.83 | $21.81 | 760,202 |
| 2015-12-08 | $26.07 | $26.21 | $25.40 | $25.68 | $21.69 | 1,812,615 |
| 2015-12-07 | $27.13 | $27.13 | $26.39 | $26.50 | $22.38 | 914,880 |
| 2015-12-04 | $27.66 | $27.89 | $27.14 | $27.55 | $23.27 | 780,107 |
| 2015-12-03 | $28.50 | $28.52 | $27.77 | $27.99 | $23.64 | 642,939 |
| 2015-12-02 | $28.73 | $29.06 | $28.29 | $28.42 | $24.00 | 749,689 |
| 2015-12-01 | $29.18 | $29.33 | $28.77 | $28.86 | $24.37 | 1,012,586 |
| 2015-11-30 | $28.60 | $29.26 | $28.19 | $29.25 | $24.70 | 1,190,031 |
| 2015-11-27 | $28.29 | $28.51 | $28.08 | $28.44 | $24.02 | 214,934 |
| 2015-11-25 | $28.36 | $28.53 | $28.17 | $28.34 | $23.93 | 523,400 |
| 2015-11-24 | $27.59 | $28.56 | $27.32 | $28.41 | $23.99 | 703,966 |
| 2015-11-23 | $27.39 | $28.00 | $27.32 | $27.59 | $23.30 | 432,158 |
| 2015-11-20 | $27.70 | $27.93 | $27.41 | $27.57 | $23.28 | 494,628 |
| 2015-11-19 | $27.26 | $27.63 | $27.02 | $27.55 | $23.27 | 569,886 |
| 2015-11-18 | $26.69 | $27.45 | $26.69 | $27.39 | $23.13 | 550,435 |
| 2015-11-17 | $26.79 | $26.96 | $26.19 | $26.50 | $22.38 | 606,639 |
| 2015-11-16 | $26.18 | $26.82 | $26.11 | $26.80 | $22.63 | 671,214 |
| 2015-11-13 | $26.06 | $26.45 | $25.73 | $26.19 | $22.12 | 1,227,821 |
| 2015-11-12 | $27.19 | $27.40 | $26.06 | $26.17 | $22.10 | 1,229,869 |
| 2015-11-11 | $28.50 | $28.54 | $27.51 | $27.61 | $23.32 | 1,005,986 |
| 2015-11-10 | $28.03 | $28.52 | $27.79 | $28.47 | $24.04 | 1,214,741 |
| 2015-11-09 | $28.72 | $28.81 | $28.11 | $28.23 | $23.84 | 1,089,885 |
| 2015-11-06 | $28.36 | $28.82 | $27.75 | $28.82 | $24.34 | 1,089,652 |
| 2015-11-05 | $27.68 | $28.88 | $27.60 | $28.73 | $24.10 | 1,369,415 |
| 2015-11-04 | $27.45 | $28.31 | $27.34 | $27.68 | $23.22 | 1,976,585 |
| 2015-11-03 | $27.78 | $28.16 | $26.59 | $27.82 | $23.33 | 3,938,097 |
| 2015-11-02 | $28.11 | $28.81 | $27.71 | $28.77 | $24.13 | 1,586,346 |
| 2015-10-30 | $27.82 | $28.25 | $27.60 | $28.12 | $23.59 | 1,347,767 |
| 2015-10-29 | $27.21 | $28.08 | $27.21 | $27.72 | $23.25 | 969,594 |
| 2015-10-28 | $26.41 | $27.79 | $26.24 | $27.39 | $22.97 | 1,259,224 |
| 2015-10-27 | $27.11 | $27.41 | $26.53 | $27.19 | $22.81 | 656,003 |
| 2015-10-26 | $27.53 | $27.85 | $27.42 | $27.51 | $23.07 | 698,113 |
| 2015-10-23 | $27.75 | $27.97 | $27.41 | $27.56 | $23.12 | 726,074 |
| 2015-10-22 | $26.71 | $28.00 | $26.54 | $27.32 | $22.91 | 930,928 |
| 2015-10-21 | $26.46 | $27.09 | $26.23 | $26.47 | $22.20 | 512,429 |
| 2015-10-20 | $25.75 | $26.64 | $25.69 | $26.39 | $22.13 | 460,841 |
| 2015-10-19 | $26.17 | $26.55 | $25.86 | $25.95 | $21.77 | 471,608 |
| 2015-10-16 | $27.05 | $27.15 | $25.84 | $26.44 | $22.18 | 809,573 |
| 2015-10-15 | $27.37 | $27.57 | $26.84 | $27.16 | $22.78 | 818,345 |
| 2015-10-14 | $27.66 | $27.73 | $27.19 | $27.33 | $22.92 | 758,818 |
| 2015-10-13 | $27.40 | $27.91 | $27.31 | $27.55 | $23.11 | 798,769 |
| 2015-10-12 | $28.56 | $28.60 | $27.36 | $27.64 | $23.18 | 725,558 |
| 2015-10-09 | $29.24 | $29.36 | $28.37 | $28.48 | $23.89 | 599,667 |
| 2015-10-08 | $28.42 | $29.45 | $28.33 | $29.24 | $24.52 | 1,034,681 |
| 2015-10-07 | $28.67 | $29.41 | $27.98 | $28.42 | $23.84 | 1,498,720 |
| 2015-10-06 | $27.29 | $28.62 | $27.29 | $28.56 | $23.95 | 1,515,874 |
| 2015-10-05 | $26.28 | $27.50 | $26.15 | $27.25 | $22.86 | 1,563,691 |
| 2015-10-02 | $24.57 | $26.13 | $24.40 | $26.08 | $21.87 | 1,634,883 |
| 2015-10-01 | $25.03 | $25.52 | $24.30 | $24.76 | $20.77 | 954,488 |
| 2015-09-30 | $24.56 | $24.94 | $24.16 | $24.89 | $20.88 | 991,222 |
| 2015-09-29 | $24.48 | $24.69 | $23.77 | $24.36 | $20.43 | 513,097 |
| 2015-09-28 | $24.40 | $24.56 | $24.04 | $24.41 | $20.47 | 531,986 |
| 2015-09-25 | $25.26 | $25.51 | $24.74 | $24.81 | $20.81 | 685,265 |
| 2015-09-24 | $24.97 | $25.21 | $24.48 | $25.10 | $21.05 | 914,910 |
| 2015-09-23 | $26.34 | $26.34 | $25.30 | $25.46 | $21.35 | 408,530 |
| 2015-09-22 | $26.07 | $26.51 | $25.91 | $26.22 | $21.99 | 529,794 |
| 2015-09-21 | $26.98 | $27.22 | $26.55 | $26.57 | $22.29 | 537,503 |
| 2015-09-18 | $27.27 | $27.38 | $26.67 | $26.91 | $22.57 | 1,122,259 |
| 2015-09-17 | $28.39 | $28.39 | $27.62 | $27.70 | $23.23 | 442,476 |
| 2015-09-16 | $27.99 | $28.48 | $27.90 | $28.40 | $23.82 | 313,274 |
| 2015-09-15 | $27.43 | $27.98 | $27.28 | $27.90 | $23.40 | 463,310 |
| 2015-09-14 | $27.60 | $27.63 | $27.28 | $27.35 | $22.94 | 434,527 |
| 2015-09-11 | $27.60 | $27.85 | $27.37 | $27.61 | $23.16 | 359,195 |
| 2015-09-10 | $28.07 | $28.35 | $27.71 | $27.85 | $23.36 | 595,333 |
| 2015-09-09 | $28.68 | $28.76 | $27.99 | $28.02 | $23.50 | 828,985 |
| 2015-09-08 | $28.68 | $28.87 | $28.40 | $28.46 | $23.87 | 904,858 |
| 2015-09-04 | $28.79 | $28.87 | $28.24 | $28.30 | $23.74 | 544,899 |
| 2015-09-03 | $29.26 | $29.35 | $28.77 | $29.12 | $24.42 | 788,513 |
| 2015-09-02 | $29.24 | $29.52 | $28.73 | $29.24 | $24.52 | 473,154 |
| 2015-09-01 | $29.88 | $30.23 | $28.87 | $29.00 | $24.32 | 1,025,152 |
| 2015-08-31 | $29.65 | $30.58 | $29.10 | $30.50 | $25.58 | 1,059,602 |
| 2015-08-28 | $28.76 | $29.92 | $28.59 | $29.76 | $24.96 | 925,347 |
| 2015-08-27 | $28.30 | $29.05 | $28.20 | $28.64 | $24.02 | 837,309 |
| 2015-08-26 | $28.06 | $28.06 | $27.42 | $27.89 | $23.39 | 552,027 |
| 2015-08-25 | $28.66 | $28.70 | $27.42 | $27.42 | $23.00 | 1,140,411 |
| 2015-08-24 | $27.49 | $28.88 | $27.30 | $27.70 | $23.23 | 1,266,298 |
| 2015-08-21 | $28.81 | $29.29 | $28.61 | $28.74 | $24.11 | 917,956 |
| 2015-08-20 | $29.68 | $29.74 | $28.86 | $28.91 | $24.25 | 774,877 |
| 2015-08-19 | $30.11 | $30.21 | $29.53 | $29.85 | $25.04 | 747,381 |
| 2015-08-18 | $30.64 | $30.64 | $30.15 | $30.29 | $25.41 | 372,026 |
| 2015-08-17 | $30.63 | $30.83 | $30.20 | $30.70 | $25.75 | 396,835 |
| 2015-08-14 | $30.35 | $30.78 | $30.16 | $30.71 | $25.76 | 430,175 |
| 2015-08-13 | $30.84 | $31.08 | $30.15 | $30.35 | $25.46 | 583,901 |
Kennametal Inc (KMT) News Headlines
.jpg)
Recent Kennametal Inc (KMT) News
Similar Companies to Kennametal Inc (KMT) in the Tools & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Stanley Black & Decker Inc | SWK | Tools & Accessories | Industrials | 64,000 |
| Hillman Solutions Corp | HLMN | Tools & Accessories | Industrials | 62,000 |
| Timken Company | TKR | Tools & Accessories | Industrials | 15,000 |
| Kennametal Inc | KMT | Tools & Accessories | Industrials | 13,000 |
| Snap-on Inc | SNA | Tools & Accessories | Industrials | 13,000 |
| Lincoln Electric Holdings Inc | LECO | Tools & Accessories | Industrials | 10,700 |
| Toro Company | TTC | Tools & Accessories | Industrials | 8,000 |
| RBC Bearings Inc | ROLL | Tools & Accessories | Industrials | 3,000 |
| Griffon Corp | GFF | Tools & Accessories | Industrials | 3,000 |
| L.S. Starrett Co. - Class A | SCX | Tools & Accessories | Industrials | 800 |