Patterson Companies Inc (PDCO) Exchange: NASDAQ
Data as of May 2, 2025
$31.33 ($0.00) 0.00%
Patterson Companies Inc - Daily Information
Click for more stock information on Patterson Companies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.33 |
| Previous Close | $31.33 |
| High | $31.33 |
| Low | $31.33 |
| Adjusted Open | $31.33 |
| Previous Adjusted Close | $31.33 |
| Adjusted High | $31.33 |
| Adjusted Low | $31.33 |
About Patterson Companies Inc (PDCO)
Patterson Companies Inc (PDCO) is a distributor of dental and animal health products in the United States with operations in the US, Canada, and the UK. The company was founded in 1877 and today has over 9,700 employees across its different divisions. Over the years, it has become one of the leading distributors of dental and animal health products. It also offers a range of services and products geared towards supporting both healthcare providers and pet owners. Patterson Cos Inc has seen steady growth, with a net income of $125.4 million reported for the first quarter of 2021, up from $76.1 million the same quarter in 2020. The company's stock price has also seen a steady increase from the start of the year.
Invest in Patterson Companies Inc (PDCO)
Historical Stock Data for Patterson Companies Inc (PDCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2025-04-16 | $31.33 | $31.34 | $31.32 | $31.33 | $31.33 | 9,359,703 |
| 2025-04-15 | $31.32 | $31.33 | $31.31 | $31.32 | $31.32 | 1,958,236 |
| 2025-04-14 | $31.30 | $31.34 | $31.29 | $31.34 | $31.34 | 5,439,405 |
| 2025-04-11 | $30.97 | $31.02 | $30.84 | $30.91 | $30.91 | 3,531,493 |
| 2025-04-10 | $31.10 | $31.18 | $30.71 | $30.94 | $30.94 | 7,155,820 |
| 2025-04-09 | $31.00 | $31.33 | $30.96 | $31.22 | $31.22 | 2,927,873 |
| 2025-04-08 | $30.95 | $31.17 | $30.86 | $31.06 | $31.06 | 2,602,725 |
| 2025-04-07 | $30.84 | $31.18 | $30.56 | $30.85 | $30.85 | 3,947,361 |
| 2025-04-04 | $31.21 | $31.22 | $30.90 | $30.94 | $30.94 | 4,159,156 |
| 2025-04-03 | $31.26 | $31.28 | $31.18 | $31.21 | $31.21 | 2,048,957 |
| 2025-04-02 | $31.27 | $31.28 | $31.27 | $31.28 | $31.28 | 714,938 |
| 2025-04-01 | $31.24 | $31.27 | $31.24 | $31.26 | $31.26 | 911,184 |
| 2025-03-31 | $31.22 | $31.28 | $31.22 | $31.24 | $31.24 | 1,409,482 |
| 2025-03-28 | $31.27 | $31.29 | $31.20 | $31.21 | $31.21 | 837,579 |
| 2025-03-27 | $31.26 | $31.26 | $31.24 | $31.25 | $31.25 | 846,185 |
| 2025-03-26 | $31.24 | $31.26 | $31.23 | $31.24 | $31.24 | 537,208 |
| 2025-03-25 | $31.20 | $31.24 | $31.19 | $31.24 | $31.24 | 662,580 |
| 2025-03-24 | $31.18 | $31.20 | $31.18 | $31.20 | $31.20 | 706,513 |
| 2025-03-21 | $31.18 | $31.21 | $31.16 | $31.16 | $31.16 | 2,160,892 |
| 2025-03-20 | $31.19 | $31.22 | $31.18 | $31.19 | $31.19 | 727,249 |
| 2025-03-19 | $31.19 | $31.22 | $31.18 | $31.20 | $31.20 | 840,209 |
| 2025-03-18 | $31.16 | $31.19 | $31.16 | $31.18 | $31.18 | 566,020 |
| 2025-03-17 | $31.14 | $31.19 | $31.14 | $31.18 | $31.18 | 606,153 |
| 2025-03-14 | $31.14 | $31.15 | $31.14 | $31.14 | $31.14 | 1,777,882 |
| 2025-03-13 | $31.14 | $31.16 | $31.13 | $31.14 | $31.14 | 948,509 |
| 2025-03-12 | $31.17 | $31.17 | $31.14 | $31.14 | $31.14 | 2,821,543 |
| 2025-03-11 | $31.12 | $31.18 | $31.12 | $31.16 | $31.16 | 1,055,829 |
| 2025-03-10 | $31.13 | $31.15 | $31.12 | $31.12 | $31.12 | 1,113,296 |
| 2025-03-07 | $31.11 | $31.14 | $31.11 | $31.13 | $31.13 | 1,054,215 |
| 2025-03-06 | $31.14 | $31.17 | $31.11 | $31.12 | $31.12 | 2,116,473 |
| 2025-03-05 | $31.13 | $31.16 | $31.13 | $31.14 | $31.14 | 602,806 |
| 2025-03-04 | $31.14 | $31.16 | $31.13 | $31.13 | $31.13 | 1,135,177 |
| 2025-03-03 | $31.15 | $31.20 | $31.14 | $31.14 | $31.14 | 871,288 |
| 2025-02-28 | $31.14 | $31.17 | $31.12 | $31.14 | $31.14 | 930,310 |
| 2025-02-27 | $31.11 | $31.16 | $31.10 | $31.15 | $31.15 | 6,212,159 |
| 2025-02-26 | $31.08 | $31.10 | $31.07 | $31.07 | $31.07 | 1,021,179 |
| 2025-02-25 | $31.08 | $31.13 | $31.06 | $31.08 | $31.08 | 681,644 |
| 2025-02-24 | $31.06 | $31.09 | $31.06 | $31.07 | $31.07 | 576,890 |
| 2025-02-21 | $31.07 | $31.08 | $31.06 | $31.07 | $31.07 | 707,171 |
| 2025-02-20 | $31.05 | $31.10 | $31.04 | $31.06 | $31.06 | 726,251 |
| 2025-02-19 | $31.06 | $31.06 | $31.04 | $31.04 | $31.04 | 842,584 |
| 2025-02-18 | $31.03 | $31.06 | $31.01 | $31.05 | $31.05 | 712,836 |
| 2025-02-14 | $31.05 | $31.06 | $31.03 | $31.03 | $31.03 | 748,496 |
| 2025-02-13 | $31.05 | $31.06 | $31.03 | $31.04 | $31.04 | 634,128 |
| 2025-02-12 | $31.03 | $31.05 | $31.02 | $31.04 | $31.04 | 633,599 |
| 2025-02-11 | $31.02 | $31.03 | $31.00 | $31.03 | $31.03 | 523,072 |
| 2025-02-10 | $31.01 | $31.02 | $30.99 | $31.01 | $31.01 | 525,367 |
| 2025-02-07 | $31.01 | $31.04 | $30.99 | $31.00 | $31.00 | 1,349,925 |
| 2025-02-06 | $31.01 | $31.03 | $31.00 | $31.03 | $31.03 | 871,453 |
| 2025-02-05 | $30.99 | $31.04 | $30.99 | $31.01 | $31.01 | 497,793 |
| 2025-02-04 | $30.99 | $31.02 | $30.97 | $31.00 | $31.00 | 1,464,652 |
| 2025-02-03 | $30.90 | $31.00 | $30.86 | $30.98 | $30.98 | 1,054,911 |
| 2025-01-31 | $31.00 | $31.01 | $30.95 | $30.95 | $30.95 | 1,288,683 |
| 2025-01-30 | $30.97 | $31.02 | $30.96 | $30.99 | $30.99 | 607,867 |
| 2025-01-29 | $30.96 | $31.03 | $30.95 | $30.95 | $30.95 | 758,073 |
| 2025-01-28 | $30.94 | $31.00 | $30.94 | $30.98 | $30.98 | 673,280 |
| 2025-01-27 | $30.95 | $30.98 | $30.90 | $30.94 | $30.94 | 1,314,475 |
| 2025-01-24 | $30.90 | $30.98 | $30.90 | $30.93 | $30.93 | 1,104,619 |
| 2025-01-23 | $30.92 | $30.93 | $30.89 | $30.90 | $30.90 | 2,392,017 |
| 2025-01-22 | $30.90 | $30.95 | $30.89 | $30.92 | $30.92 | 3,860,732 |
| 2025-01-21 | $30.93 | $30.97 | $30.91 | $30.95 | $30.95 | 926,685 |
| 2025-01-17 | $30.90 | $30.92 | $30.88 | $30.90 | $30.90 | 730,689 |
| 2025-01-16 | $30.87 | $30.99 | $30.87 | $30.88 | $30.88 | 1,975,471 |
| 2025-01-15 | $30.90 | $30.92 | $30.86 | $30.89 | $30.89 | 1,621,063 |
| 2025-01-14 | $30.89 | $30.90 | $30.85 | $30.89 | $30.89 | 2,432,757 |
| 2025-01-13 | $30.78 | $30.88 | $30.77 | $30.84 | $30.84 | 2,110,100 |
| 2025-01-10 | $30.85 | $30.88 | $30.80 | $30.81 | $30.81 | 1,963,713 |
| 2025-01-08 | $30.86 | $30.92 | $30.83 | $30.85 | $30.85 | 1,382,235 |
| 2025-01-07 | $30.98 | $30.98 | $30.84 | $30.88 | $30.88 | 1,096,885 |
| 2025-01-06 | $30.84 | $30.93 | $30.78 | $30.90 | $30.90 | 2,073,437 |
| 2025-01-03 | $30.81 | $30.87 | $30.72 | $30.82 | $30.82 | 1,233,553 |
| 2025-01-02 | $30.87 | $30.93 | $30.80 | $30.80 | $30.80 | 2,309,564 |
| 2024-12-31 | $30.89 | $30.90 | $30.85 | $30.86 | $30.86 | 1,736,127 |
| 2024-12-30 | $30.85 | $30.90 | $30.83 | $30.85 | $30.85 | 1,839,302 |
| 2024-12-27 | $30.88 | $30.90 | $30.85 | $30.85 | $30.85 | 1,206,171 |
| 2024-12-26 | $30.88 | $30.94 | $30.87 | $30.89 | $30.89 | 673,984 |
| 2024-12-24 | $30.87 | $30.92 | $30.86 | $30.90 | $30.90 | 598,269 |
| 2024-12-23 | $30.90 | $30.92 | $30.85 | $30.86 | $30.86 | 1,556,225 |
| 2024-12-20 | $30.90 | $30.97 | $30.86 | $30.86 | $30.86 | 3,046,804 |
| 2024-12-19 | $30.88 | $31.07 | $30.87 | $30.91 | $30.91 | 1,312,945 |
| 2024-12-18 | $30.95 | $30.96 | $30.85 | $30.87 | $30.87 | 1,490,868 |
| 2024-12-17 | $31.01 | $31.04 | $30.90 | $30.90 | $30.90 | 1,314,503 |
| 2024-12-16 | $31.02 | $31.09 | $31.00 | $31.02 | $31.02 | 1,231,416 |
| 2024-12-13 | $30.98 | $31.13 | $30.85 | $31.08 | $31.08 | 1,576,383 |
| 2024-12-12 | $31.50 | $31.79 | $30.95 | $30.98 | $30.98 | 4,083,590 |
| 2024-12-11 | $31.02 | $31.43 | $30.95 | $31.40 | $31.40 | 9,661,956 |
| 2024-12-10 | $23.00 | $23.21 | $22.79 | $23.11 | $23.11 | 1,205,277 |
| 2024-12-09 | $23.07 | $23.40 | $22.76 | $23.00 | $23.00 | 988,684 |
| 2024-12-06 | $22.81 | $23.18 | $22.57 | $22.92 | $22.92 | 1,170,812 |
| 2024-12-05 | $23.25 | $23.95 | $22.76 | $22.83 | $22.83 | 2,335,017 |
| 2024-12-04 | $21.43 | $21.89 | $21.26 | $21.88 | $21.88 | 1,164,067 |
| 2024-12-03 | $21.82 | $21.89 | $21.41 | $21.61 | $21.61 | 1,425,908 |
| 2024-12-02 | $21.35 | $22.05 | $21.14 | $21.89 | $21.89 | 1,553,994 |
| 2024-11-29 | $21.48 | $21.65 | $21.32 | $21.49 | $21.49 | 482,737 |
| 2024-11-27 | $21.48 | $22.02 | $21.39 | $21.46 | $21.46 | 1,086,061 |
| 2024-11-26 | $21.54 | $21.65 | $20.87 | $21.49 | $21.49 | 868,506 |
| 2024-11-25 | $20.83 | $21.95 | $20.80 | $21.62 | $21.62 | 1,391,690 |
| 2024-11-22 | $20.29 | $20.58 | $20.13 | $20.46 | $20.46 | 1,189,009 |
| 2024-11-21 | $20.12 | $20.47 | $19.82 | $20.28 | $20.28 | 681,212 |
| 2024-11-20 | $20.44 | $20.55 | $19.84 | $20.06 | $20.06 | 659,740 |
| 2024-11-19 | $20.89 | $21.30 | $20.33 | $20.41 | $20.41 | 1,007,877 |
| 2024-11-18 | $19.80 | $20.97 | $19.80 | $20.90 | $20.90 | 1,143,638 |
| 2024-11-15 | $19.71 | $19.83 | $19.45 | $19.75 | $19.75 | 769,318 |
| 2024-11-14 | $20.02 | $20.11 | $19.52 | $19.57 | $19.57 | 892,034 |
| 2024-11-13 | $20.65 | $20.67 | $19.97 | $20.00 | $20.00 | 928,533 |
| 2024-11-12 | $20.90 | $21.26 | $20.75 | $20.76 | $20.76 | 1,228,596 |
| 2024-11-11 | $20.96 | $21.11 | $20.78 | $21.05 | $21.05 | 955,878 |
| 2024-11-08 | $21.34 | $21.34 | $20.62 | $20.80 | $20.80 | 1,103,834 |
| 2024-11-07 | $21.94 | $21.94 | $21.04 | $21.35 | $21.35 | 855,583 |
| 2024-11-06 | $22.05 | $22.37 | $21.57 | $21.99 | $21.99 | 984,895 |
| 2024-11-05 | $20.94 | $21.23 | $20.16 | $21.22 | $21.22 | 806,278 |
| 2024-11-04 | $20.86 | $21.08 | $20.74 | $21.04 | $21.04 | 628,224 |
| 2024-11-01 | $21.15 | $21.43 | $20.75 | $20.85 | $20.85 | 659,970 |
| 2024-10-31 | $21.30 | $21.45 | $21.00 | $21.01 | $21.01 | 483,357 |
| 2024-10-30 | $21.07 | $21.43 | $21.01 | $21.26 | $21.26 | 402,837 |
| 2024-10-29 | $21.47 | $21.52 | $21.05 | $21.12 | $21.12 | 402,681 |
| 2024-10-28 | $21.10 | $21.52 | $21.00 | $21.48 | $21.48 | 703,958 |
| 2024-10-25 | $21.65 | $21.65 | $20.88 | $20.96 | $20.96 | 967,039 |
| 2024-10-24 | $21.36 | $21.58 | $21.24 | $21.53 | $21.53 | 819,857 |
| 2024-10-23 | $21.28 | $21.33 | $21.01 | $21.21 | $21.21 | 696,882 |
| 2024-10-22 | $21.40 | $21.40 | $20.97 | $21.32 | $21.32 | 1,031,699 |
| 2024-10-21 | $21.30 | $21.49 | $21.14 | $21.29 | $21.29 | 1,024,351 |
| 2024-10-18 | $20.72 | $21.35 | $20.60 | $21.34 | $21.34 | 933,080 |
| 2024-10-17 | $20.80 | $21.28 | $20.68 | $21.10 | $20.85 | 1,150,898 |
| 2024-10-16 | $20.96 | $21.22 | $20.86 | $20.88 | $20.63 | 834,021 |
| 2024-10-15 | $20.76 | $21.12 | $20.56 | $20.76 | $20.51 | 604,246 |
| 2024-10-14 | $20.69 | $21.12 | $20.57 | $20.91 | $20.66 | 659,907 |
| 2024-10-11 | $20.20 | $20.66 | $20.20 | $20.64 | $20.64 | 540,395 |
| 2024-10-10 | $20.03 | $20.23 | $19.89 | $20.15 | $20.15 | 688,443 |
| 2024-10-09 | $20.22 | $20.40 | $20.09 | $20.14 | $20.14 | 492,856 |
| 2024-10-08 | $20.25 | $20.35 | $19.95 | $20.27 | $20.27 | 689,626 |
| 2024-10-07 | $20.57 | $20.76 | $20.14 | $20.28 | $20.28 | 542,895 |
| 2024-10-04 | $20.51 | $20.77 | $20.35 | $20.60 | $20.60 | 632,777 |
| 2024-10-03 | $20.51 | $20.51 | $20.15 | $20.23 | $20.23 | 670,472 |
| 2024-10-02 | $21.00 | $21.02 | $20.27 | $20.59 | $20.59 | 970,591 |
| 2024-10-01 | $21.84 | $21.84 | $21.03 | $21.08 | $21.08 | 830,782 |
| 2024-09-30 | $22.10 | $22.18 | $21.62 | $21.84 | $21.84 | 893,090 |
| 2024-09-27 | $21.72 | $22.36 | $21.66 | $22.16 | $22.16 | 498,664 |
| 2024-09-26 | $21.32 | $21.57 | $21.16 | $21.53 | $21.53 | 548,517 |
| 2024-09-25 | $21.66 | $21.87 | $21.08 | $21.15 | $21.15 | 548,559 |
| 2024-09-24 | $21.64 | $21.90 | $21.59 | $21.64 | $21.64 | 467,316 |
| 2024-09-23 | $21.63 | $21.91 | $21.52 | $21.60 | $21.60 | 637,627 |
| 2024-09-20 | $22.15 | $22.17 | $21.40 | $21.59 | $21.59 | 3,208,820 |
| 2024-09-19 | $22.39 | $22.59 | $22.05 | $22.26 | $22.26 | 583,399 |
| 2024-09-18 | $21.76 | $22.32 | $21.74 | $21.96 | $21.96 | 490,660 |
| 2024-09-17 | $21.81 | $22.01 | $21.59 | $21.74 | $21.74 | 613,335 |
| 2024-09-16 | $21.99 | $22.13 | $21.29 | $21.74 | $21.74 | 820,471 |
| 2024-09-13 | $21.28 | $21.90 | $21.15 | $21.87 | $21.87 | 563,229 |
| 2024-09-12 | $20.78 | $21.17 | $20.50 | $21.09 | $21.09 | 681,231 |
| 2024-09-11 | $20.56 | $20.79 | $19.96 | $20.75 | $20.75 | 770,357 |
| 2024-09-10 | $20.48 | $20.89 | $20.20 | $20.67 | $20.67 | 672,485 |
| 2024-09-09 | $20.80 | $20.80 | $20.17 | $20.48 | $20.48 | 1,163,307 |
| 2024-09-06 | $21.09 | $21.36 | $20.69 | $20.70 | $20.70 | 875,796 |
| 2024-09-05 | $22.00 | $22.03 | $21.04 | $21.08 | $21.08 | 1,057,042 |
| 2024-09-04 | $22.24 | $22.44 | $21.85 | $21.93 | $21.93 | 922,629 |
| 2024-09-03 | $22.40 | $22.86 | $22.22 | $22.32 | $22.32 | 1,079,981 |
| 2024-08-30 | $22.61 | $22.71 | $22.21 | $22.49 | $22.49 | 1,467,664 |
| 2024-08-29 | $22.58 | $23.05 | $22.27 | $22.47 | $22.47 | 2,298,616 |
| 2024-08-28 | $22.98 | $23.50 | $21.56 | $22.48 | $22.48 | 4,130,157 |
| 2024-08-27 | $25.43 | $25.74 | $25.15 | $25.69 | $25.69 | 1,151,124 |
| 2024-08-26 | $24.88 | $25.48 | $24.81 | $25.34 | $25.34 | 1,064,129 |
| 2024-08-23 | $24.72 | $25.24 | $24.66 | $24.98 | $24.98 | 681,254 |
| 2024-08-22 | $24.96 | $25.09 | $24.54 | $24.57 | $24.57 | 551,305 |
| 2024-08-21 | $24.79 | $24.95 | $24.69 | $24.82 | $24.82 | 451,870 |
| 2024-08-20 | $24.58 | $24.75 | $24.42 | $24.61 | $24.61 | 407,710 |
| 2024-08-19 | $24.83 | $24.85 | $24.64 | $24.75 | $24.75 | 402,572 |
| 2024-08-16 | $24.84 | $24.92 | $24.69 | $24.77 | $24.77 | 593,942 |
| 2024-08-15 | $24.73 | $25.25 | $24.57 | $24.89 | $24.89 | 593,776 |
| 2024-08-14 | $24.60 | $24.70 | $24.29 | $24.29 | $24.29 | 441,897 |
| 2024-08-13 | $24.52 | $24.75 | $24.29 | $24.46 | $24.46 | 552,276 |
| 2024-08-12 | $24.28 | $24.40 | $23.97 | $24.09 | $24.09 | 583,966 |
| 2024-08-09 | $24.47 | $24.63 | $24.21 | $24.37 | $24.37 | 624,497 |
| 2024-08-08 | $23.78 | $24.43 | $23.63 | $24.43 | $24.43 | 402,502 |
| 2024-08-07 | $24.06 | $24.46 | $23.66 | $23.76 | $23.76 | 433,511 |
| 2024-08-06 | $23.98 | $24.06 | $23.53 | $23.78 | $23.78 | 808,351 |
| 2024-08-05 | $24.30 | $24.37 | $23.73 | $24.10 | $24.10 | 794,861 |
| 2024-08-02 | $25.00 | $25.04 | $24.41 | $24.79 | $24.79 | 861,449 |
| 2024-08-01 | $25.59 | $25.75 | $25.23 | $25.29 | $25.29 | 1,213,498 |
| 2024-07-31 | $25.50 | $26.08 | $24.61 | $25.25 | $25.25 | 1,643,118 |
| 2024-07-30 | $26.00 | $26.67 | $25.85 | $26.59 | $26.59 | 765,309 |
| 2024-07-29 | $25.92 | $26.28 | $25.81 | $25.84 | $25.84 | 655,713 |
| 2024-07-26 | $26.03 | $26.52 | $26.03 | $26.29 | $26.29 | 733,729 |
| 2024-07-25 | $25.40 | $26.09 | $25.22 | $25.96 | $25.96 | 688,996 |
| 2024-07-24 | $25.03 | $25.35 | $24.82 | $25.17 | $25.17 | 694,661 |
| 2024-07-23 | $24.95 | $25.11 | $24.59 | $24.99 | $24.99 | 683,761 |
| 2024-07-22 | $25.24 | $25.33 | $24.78 | $24.99 | $24.99 | 652,976 |
| 2024-07-19 | $25.84 | $25.84 | $25.02 | $25.05 | $25.05 | 706,473 |
| 2024-07-18 | $26.23 | $26.76 | $25.96 | $25.99 | $25.72 | 845,929 |
| 2024-07-17 | $25.39 | $26.47 | $25.36 | $26.38 | $26.11 | 1,008,485 |
| 2024-07-16 | $24.99 | $25.54 | $24.89 | $25.39 | $25.13 | 744,308 |
| 2024-07-15 | $24.37 | $24.79 | $24.37 | $24.77 | $24.52 | 800,842 |
| 2024-07-12 | $24.28 | $24.48 | $24.17 | $24.33 | $24.08 | 577,754 |
| 2024-07-11 | $23.50 | $24.19 | $23.45 | $24.16 | $23.91 | 825,439 |
| 2024-07-10 | $23.37 | $23.45 | $23.05 | $23.13 | $22.89 | 748,539 |
| 2024-07-09 | $23.65 | $23.73 | $23.23 | $23.29 | $23.29 | 809,591 |
| 2024-07-08 | $23.84 | $23.94 | $23.48 | $23.81 | $23.81 | 871,033 |
| 2024-07-05 | $23.77 | $24.05 | $23.63 | $23.79 | $23.79 | 757,062 |
| 2024-07-03 | $23.87 | $23.99 | $23.57 | $23.90 | $23.90 | 488,341 |
| 2024-07-02 | $24.07 | $24.18 | $23.89 | $23.92 | $23.92 | 604,206 |
| 2024-07-01 | $24.10 | $24.48 | $23.98 | $24.08 | $24.08 | 756,289 |
| 2024-06-28 | $23.96 | $24.13 | $23.65 | $24.12 | $24.12 | 1,167,605 |
| 2024-06-27 | $23.88 | $24.00 | $23.40 | $23.77 | $23.77 | 750,028 |
| 2024-06-26 | $23.98 | $24.13 | $23.48 | $23.81 | $23.81 | 1,124,569 |
| 2024-06-25 | $24.53 | $24.74 | $24.14 | $24.18 | $24.18 | 1,055,324 |
| 2024-06-24 | $24.45 | $24.66 | $24.26 | $24.51 | $24.51 | 1,269,839 |
| 2024-06-21 | $23.97 | $24.41 | $23.95 | $24.31 | $24.31 | 2,743,723 |
| 2024-06-20 | $25.11 | $25.11 | $24.10 | $24.14 | $24.14 | 2,114,528 |
| 2024-06-18 | $24.69 | $25.79 | $24.39 | $25.38 | $25.38 | 3,990,737 |
| 2024-06-17 | $22.54 | $23.12 | $22.50 | $22.85 | $22.85 | 2,260,932 |
| 2024-06-14 | $22.67 | $22.88 | $22.51 | $22.63 | $22.63 | 1,394,208 |
| 2024-06-13 | $22.71 | $23.00 | $22.29 | $22.88 | $22.88 | 1,277,601 |
| 2024-06-12 | $23.26 | $23.26 | $22.73 | $22.86 | $22.86 | 785,491 |
| 2024-06-11 | $23.20 | $23.32 | $22.65 | $22.84 | $22.84 | 938,554 |
| 2024-06-10 | $23.28 | $23.47 | $22.77 | $23.22 | $23.22 | 1,171,570 |
| 2024-06-07 | $23.78 | $23.96 | $23.60 | $23.78 | $23.78 | 573,277 |
| 2024-06-06 | $24.09 | $24.15 | $23.82 | $23.85 | $23.85 | 640,097 |
| 2024-06-05 | $24.50 | $24.50 | $24.21 | $24.29 | $24.29 | 357,599 |
| 2024-06-04 | $24.51 | $24.60 | $24.27 | $24.50 | $24.50 | 702,502 |
| 2024-06-03 | $24.49 | $24.74 | $24.28 | $24.59 | $24.59 | 762,897 |
| 2024-05-31 | $24.26 | $24.65 | $24.16 | $24.59 | $24.59 | 702,137 |
| 2024-05-30 | $24.13 | $24.38 | $24.07 | $24.21 | $24.21 | 490,654 |
| 2024-05-29 | $23.71 | $24.04 | $23.66 | $24.01 | $24.01 | 618,324 |
| 2024-05-28 | $23.94 | $24.16 | $23.71 | $23.98 | $23.98 | 606,206 |
| 2024-05-24 | $23.99 | $24.01 | $23.68 | $23.94 | $23.94 | 896,406 |
| 2024-05-23 | $24.48 | $24.50 | $23.63 | $23.81 | $23.81 | 1,134,536 |
| 2024-05-22 | $24.75 | $24.91 | $24.42 | $24.48 | $24.48 | 615,416 |
| 2024-05-21 | $25.24 | $25.36 | $24.76 | $24.81 | $24.81 | 681,204 |
| 2024-05-20 | $25.77 | $25.95 | $25.13 | $25.22 | $25.22 | 962,419 |
| 2024-05-17 | $25.95 | $26.05 | $25.36 | $25.76 | $25.76 | 871,250 |
| 2024-05-16 | $25.77 | $26.13 | $25.75 | $25.85 | $25.85 | 740,810 |
| 2024-05-15 | $25.58 | $25.91 | $25.58 | $25.83 | $25.83 | 1,013,117 |
| 2024-05-14 | $25.93 | $26.19 | $25.35 | $25.44 | $25.44 | 1,131,114 |
| 2024-05-13 | $25.51 | $25.85 | $25.42 | $25.56 | $25.56 | 1,346,679 |
| 2024-05-10 | $26.06 | $26.33 | $24.77 | $25.30 | $25.30 | 1,731,383 |
| 2024-05-09 | $25.91 | $26.30 | $25.83 | $26.30 | $26.30 | 644,937 |
| 2024-05-08 | $25.95 | $26.17 | $25.87 | $25.87 | $25.87 | 968,159 |
| 2024-05-07 | $25.82 | $26.22 | $25.79 | $26.02 | $26.02 | 921,491 |
| 2024-05-06 | $25.81 | $25.92 | $25.71 | $25.76 | $25.76 | 873,241 |
| 2024-05-03 | $25.63 | $25.91 | $25.54 | $25.66 | $25.66 | 1,008,448 |
| 2024-05-02 | $25.59 | $25.64 | $25.33 | $25.43 | $25.43 | 909,459 |
| 2024-05-01 | $25.52 | $25.79 | $25.36 | $25.45 | $25.45 | 974,549 |
| 2024-04-30 | $25.84 | $25.92 | $25.43 | $25.47 | $25.47 | 912,578 |
| 2024-04-29 | $25.86 | $26.17 | $25.86 | $26.00 | $26.00 | 539,242 |
| 2024-04-26 | $25.73 | $25.93 | $25.68 | $25.77 | $25.77 | 453,559 |
| 2024-04-25 | $26.06 | $26.06 | $25.62 | $25.80 | $25.80 | 621,962 |
| 2024-04-24 | $25.86 | $26.20 | $25.73 | $26.18 | $26.18 | 471,486 |
| 2024-04-23 | $26.00 | $26.21 | $25.93 | $25.97 | $25.97 | 402,300 |
| 2024-04-22 | $25.97 | $26.05 | $25.69 | $25.91 | $25.91 | 542,415 |
| 2024-04-19 | $25.41 | $26.05 | $25.36 | $26.02 | $26.02 | 533,065 |
| 2024-04-18 | $25.54 | $25.73 | $25.25 | $25.47 | $25.47 | 765,018 |
| 2024-04-17 | $25.79 | $25.86 | $25.57 | $25.73 | $25.47 | 569,363 |
| 2024-04-16 | $25.45 | $25.69 | $25.18 | $25.63 | $25.37 | 448,835 |
| 2024-04-15 | $25.36 | $25.80 | $25.16 | $25.35 | $25.09 | 791,712 |
| 2024-04-12 | $25.70 | $25.75 | $25.45 | $25.46 | $25.20 | 856,773 |
| 2024-04-11 | $25.68 | $25.92 | $25.45 | $25.73 | $25.47 | 558,801 |
| 2024-04-10 | $26.15 | $26.15 | $25.56 | $25.67 | $25.41 | 573,946 |
| 2024-04-09 | $26.36 | $26.56 | $26.12 | $26.55 | $26.28 | 406,328 |
| 2024-04-08 | $26.23 | $26.67 | $26.00 | $26.20 | $25.94 | 801,800 |
| 2024-04-05 | $26.30 | $26.57 | $26.19 | $26.25 | $26.25 | 557,884 |
| 2024-04-04 | $26.62 | $26.74 | $26.30 | $26.36 | $26.36 | 564,603 |
| 2024-04-03 | $26.39 | $26.70 | $26.22 | $26.54 | $26.54 | 459,006 |
| 2024-04-02 | $26.83 | $26.99 | $26.29 | $26.41 | $26.41 | 1,066,689 |
| 2024-04-01 | $27.55 | $27.55 | $27.01 | $27.07 | $27.07 | 594,482 |
| 2024-03-28 | $27.78 | $28.09 | $27.62 | $27.65 | $27.65 | 695,272 |
| 2024-03-27 | $27.22 | $27.79 | $27.21 | $27.79 | $27.79 | 434,654 |
| 2024-03-26 | $27.18 | $27.22 | $27.00 | $27.04 | $27.04 | 498,225 |
| 2024-03-25 | $27.15 | $27.35 | $27.05 | $27.14 | $27.14 | 310,381 |
| 2024-03-22 | $27.13 | $27.36 | $27.00 | $27.26 | $27.26 | 491,583 |
| 2024-03-21 | $27.30 | $27.48 | $27.08 | $27.33 | $27.33 | 654,444 |
| 2024-03-20 | $26.82 | $27.39 | $26.62 | $27.36 | $27.36 | 518,698 |
| 2024-03-19 | $26.79 | $27.00 | $26.56 | $26.87 | $26.87 | 1,098,922 |
| 2024-03-18 | $27.21 | $27.21 | $26.74 | $26.78 | $26.78 | 741,315 |
| 2024-03-15 | $26.58 | $27.23 | $26.58 | $27.22 | $27.22 | 3,340,159 |
| 2024-03-14 | $27.09 | $27.12 | $26.64 | $26.83 | $26.83 | 715,316 |
| 2024-03-13 | $26.84 | $27.26 | $26.84 | $27.08 | $27.08 | 762,258 |
| 2024-03-12 | $27.92 | $27.92 | $26.93 | $26.96 | $26.96 | 940,860 |
| 2024-03-11 | $27.28 | $27.28 | $26.76 | $27.16 | $27.16 | 568,198 |
| 2024-03-08 | $27.17 | $27.36 | $26.99 | $27.17 | $27.17 | 610,160 |
| 2024-03-07 | $27.03 | $27.11 | $26.80 | $27.02 | $27.02 | 665,753 |
| 2024-03-06 | $26.81 | $27.02 | $26.50 | $26.85 | $26.85 | 683,717 |
| 2024-03-05 | $27.09 | $27.28 | $26.55 | $26.76 | $26.76 | 666,368 |
| 2024-03-04 | $27.22 | $27.52 | $26.75 | $27.11 | $27.11 | 643,967 |
| 2024-03-01 | $27.21 | $27.42 | $27.02 | $27.35 | $27.35 | 835,991 |
| 2024-02-29 | $26.32 | $27.47 | $26.30 | $27.09 | $27.09 | 1,157,610 |
| 2024-02-28 | $27.24 | $27.64 | $25.87 | $26.74 | $26.74 | 1,989,358 |
| 2024-02-27 | $29.01 | $29.16 | $28.42 | $28.84 | $28.84 | 1,233,434 |
| 2024-02-26 | $28.70 | $29.12 | $28.56 | $28.96 | $28.96 | 778,861 |
| 2024-02-23 | $28.35 | $29.17 | $28.27 | $28.80 | $28.80 | 942,835 |
| 2024-02-22 | $27.87 | $28.54 | $27.77 | $28.32 | $28.32 | 831,640 |
| 2024-02-21 | $28.15 | $28.33 | $27.82 | $27.85 | $27.85 | 874,040 |
| 2024-02-20 | $28.12 | $28.49 | $28.12 | $28.40 | $28.40 | 544,746 |
| 2024-02-16 | $28.88 | $28.90 | $28.33 | $28.35 | $28.35 | 586,675 |
| 2024-02-15 | $28.14 | $28.99 | $28.07 | $28.94 | $28.94 | 665,313 |
| 2024-02-14 | $28.08 | $28.18 | $27.75 | $28.13 | $28.13 | 713,237 |
| 2024-02-13 | $28.67 | $28.83 | $27.75 | $27.86 | $27.86 | 986,407 |
| 2024-02-12 | $28.68 | $29.17 | $28.53 | $29.09 | $29.09 | 1,441,818 |
| 2024-02-09 | $28.82 | $29.09 | $28.62 | $28.68 | $28.68 | 785,946 |
| 2024-02-08 | $28.38 | $28.95 | $28.22 | $28.89 | $28.89 | 602,545 |
| 2024-02-07 | $28.98 | $29.06 | $28.51 | $28.55 | $28.55 | 628,634 |
| 2024-02-06 | $29.11 | $29.41 | $28.89 | $28.97 | $28.97 | 664,563 |
| 2024-02-05 | $29.56 | $29.57 | $28.97 | $29.12 | $29.12 | 677,230 |
| 2024-02-02 | $30.03 | $30.09 | $29.69 | $29.78 | $29.78 | 683,883 |
| 2024-02-01 | $29.86 | $30.16 | $29.65 | $30.08 | $30.08 | 655,681 |
| 2024-01-31 | $30.19 | $30.28 | $29.74 | $29.86 | $29.86 | 730,930 |
| 2024-01-30 | $30.12 | $30.16 | $29.93 | $30.11 | $30.11 | 742,433 |
| 2024-01-29 | $29.98 | $30.15 | $29.79 | $30.05 | $30.05 | 754,663 |
| 2024-01-26 | $30.41 | $30.48 | $30.00 | $30.03 | $30.03 | 718,327 |
| 2024-01-25 | $29.90 | $30.35 | $29.87 | $30.34 | $30.34 | 630,250 |
| 2024-01-24 | $30.43 | $30.46 | $29.79 | $29.83 | $29.83 | 876,625 |
| 2024-01-23 | $30.48 | $30.68 | $29.91 | $30.20 | $30.20 | 697,931 |
| 2024-01-22 | $30.24 | $30.52 | $29.98 | $30.36 | $30.36 | 938,471 |
| 2024-01-19 | $30.55 | $30.55 | $29.97 | $30.16 | $30.16 | 854,330 |
| 2024-01-18 | $29.54 | $30.38 | $29.35 | $30.33 | $30.33 | 1,177,557 |
| 2024-01-17 | $29.60 | $29.96 | $29.51 | $29.72 | $29.47 | 966,698 |
| 2024-01-16 | $29.50 | $29.81 | $29.35 | $29.63 | $29.38 | 894,009 |
| 2024-01-12 | $29.53 | $29.65 | $29.28 | $29.63 | $29.38 | 916,708 |
| 2024-01-11 | $29.57 | $29.60 | $29.21 | $29.42 | $29.16 | 969,300 |
| 2024-01-10 | $29.58 | $29.98 | $29.37 | $29.51 | $29.26 | 1,103,485 |
| 2024-01-09 | $29.33 | $30.07 | $29.29 | $29.64 | $29.39 | 1,347,754 |
| 2024-01-08 | $28.66 | $29.60 | $28.62 | $29.59 | $29.34 | 1,294,999 |
| 2024-01-05 | $28.60 | $28.91 | $28.34 | $28.60 | $28.36 | 1,311,661 |
| 2024-01-04 | $29.02 | $29.28 | $28.77 | $28.83 | $28.58 | 16,851,045 |
| 2024-01-03 | $29.62 | $29.69 | $28.62 | $28.95 | $28.70 | 1,946,538 |
| 2024-01-02 | $28.35 | $28.88 | $28.22 | $28.69 | $28.45 | 603,674 |
| 2023-12-29 | $28.46 | $28.59 | $28.05 | $28.45 | $28.45 | 588,619 |
| 2023-12-28 | $28.49 | $28.69 | $28.40 | $28.49 | $28.49 | 601,269 |
| 2023-12-27 | $28.49 | $28.69 | $28.30 | $28.53 | $28.53 | 609,513 |
| 2023-12-26 | $28.33 | $28.66 | $28.10 | $28.44 | $28.44 | 668,830 |
| 2023-12-22 | $28.53 | $28.62 | $28.17 | $28.27 | $28.27 | 706,300 |
| 2023-12-21 | $28.02 | $28.56 | $27.89 | $28.40 | $28.40 | 732,792 |
| 2023-12-20 | $27.90 | $28.03 | $27.67 | $27.80 | $27.80 | 1,093,793 |
| 2023-12-19 | $27.18 | $27.84 | $27.18 | $27.78 | $27.78 | 826,373 |
| 2023-12-18 | $27.28 | $27.28 | $26.67 | $27.01 | $27.01 | 744,424 |
| 2023-12-15 | $27.28 | $27.37 | $26.91 | $27.00 | $27.00 | 1,646,922 |
| 2023-12-14 | $26.94 | $27.49 | $26.61 | $27.34 | $27.34 | 1,443,672 |
| 2023-12-13 | $26.47 | $26.81 | $26.25 | $26.78 | $26.78 | 1,088,045 |
| 2023-12-12 | $26.59 | $26.69 | $26.16 | $26.51 | $26.51 | 863,619 |
| 2023-12-11 | $26.51 | $26.74 | $26.11 | $26.54 | $26.54 | 827,360 |
| 2023-12-08 | $26.32 | $26.63 | $26.06 | $26.58 | $26.58 | 874,364 |
| 2023-12-07 | $26.45 | $26.88 | $26.29 | $26.37 | $26.37 | 843,100 |
| 2023-12-06 | $26.58 | $26.73 | $26.16 | $26.38 | $26.38 | 1,117,502 |
| 2023-12-05 | $26.07 | $26.77 | $25.79 | $26.59 | $26.59 | 1,465,624 |
| 2023-12-04 | $26.67 | $26.70 | $25.83 | $26.07 | $26.07 | 1,608,690 |
| 2023-12-01 | $25.36 | $26.75 | $25.29 | $26.67 | $26.67 | 1,945,448 |
| 2023-11-30 | $25.93 | $26.11 | $25.00 | $25.41 | $25.41 | 2,164,222 |
| 2023-11-29 | $28.00 | $28.00 | $25.89 | $26.01 | $26.01 | 4,528,702 |
| 2023-11-28 | $31.25 | $31.76 | $31.04 | $31.43 | $31.43 | 1,189,653 |
| 2023-11-27 | $32.46 | $32.56 | $31.45 | $31.89 | $31.89 | 1,331,360 |
| 2023-11-24 | $32.48 | $32.58 | $32.32 | $32.55 | $32.55 | 189,589 |
| 2023-11-22 | $32.30 | $32.49 | $32.05 | $32.31 | $32.31 | 517,616 |
| 2023-11-21 | $32.10 | $32.43 | $31.92 | $32.28 | $32.28 | 455,943 |
| 2023-11-20 | $31.95 | $32.05 | $31.71 | $32.03 | $32.03 | 489,105 |
| 2023-11-17 | $32.34 | $32.41 | $31.76 | $32.02 | $32.02 | 860,765 |
| 2023-11-16 | $31.86 | $32.23 | $31.86 | $32.16 | $32.16 | 737,276 |
| 2023-11-15 | $31.98 | $32.48 | $31.76 | $31.81 | $31.81 | 662,614 |
| 2023-11-14 | $31.20 | $32.13 | $31.05 | $32.02 | $32.02 | 1,159,065 |
| 2023-11-13 | $30.53 | $31.14 | $30.53 | $30.87 | $30.87 | 1,135,625 |
| 2023-11-10 | $30.20 | $30.62 | $30.10 | $30.50 | $30.50 | 892,594 |
| 2023-11-09 | $30.44 | $30.69 | $30.00 | $30.06 | $30.06 | 790,126 |
| 2023-11-08 | $30.49 | $30.84 | $30.22 | $30.27 | $30.27 | 728,528 |
| 2023-11-07 | $30.60 | $30.91 | $30.29 | $30.30 | $30.30 | 717,330 |
| 2023-11-06 | $31.15 | $31.27 | $30.43 | $30.60 | $30.60 | 876,540 |
| 2023-11-03 | $30.45 | $31.18 | $30.45 | $31.13 | $31.13 | 849,473 |
| 2023-11-02 | $30.08 | $30.47 | $29.42 | $30.09 | $30.09 | 1,309,796 |
| 2023-11-01 | $30.47 | $30.93 | $30.34 | $30.89 | $30.89 | 751,223 |
| 2023-10-31 | $30.42 | $30.59 | $29.98 | $30.46 | $30.46 | 915,306 |
| 2023-10-30 | $30.34 | $30.71 | $30.16 | $30.29 | $30.29 | 1,065,580 |
| 2023-10-27 | $30.29 | $30.67 | $30.11 | $30.24 | $30.24 | 861,604 |
| 2023-10-26 | $30.70 | $30.84 | $30.12 | $30.18 | $30.18 | 1,171,381 |
| 2023-10-25 | $30.61 | $31.11 | $30.44 | $30.99 | $30.99 | 1,037,326 |
| 2023-10-24 | $30.67 | $31.14 | $30.57 | $30.62 | $30.62 | 779,555 |
| 2023-10-23 | $30.18 | $30.82 | $30.09 | $30.60 | $30.60 | 945,221 |
| 2023-10-20 | $30.40 | $30.65 | $30.11 | $30.20 | $30.20 | 1,029,880 |
| 2023-10-19 | $30.61 | $30.94 | $30.12 | $30.34 | $30.34 | 1,058,116 |
| 2023-10-18 | $30.83 | $31.26 | $30.61 | $30.93 | $30.67 | 728,306 |
| 2023-10-17 | $31.01 | $31.20 | $30.58 | $30.78 | $30.52 | 1,073,745 |
| 2023-10-16 | $29.52 | $31.09 | $29.52 | $30.87 | $30.61 | 1,724,378 |
| 2023-10-13 | $29.52 | $29.60 | $29.19 | $29.42 | $29.42 | 736,319 |
| 2023-10-12 | $29.36 | $29.76 | $29.01 | $29.39 | $29.39 | 1,155,675 |
| 2023-10-11 | $29.45 | $29.66 | $28.92 | $29.34 | $29.34 | 735,191 |
| 2023-10-10 | $29.58 | $29.88 | $29.40 | $29.55 | $29.55 | 549,840 |
| 2023-10-09 | $29.28 | $29.49 | $28.94 | $29.47 | $29.47 | 648,342 |
| 2023-10-06 | $29.11 | $29.41 | $28.89 | $29.38 | $29.38 | 691,679 |
| 2023-10-05 | $29.79 | $29.88 | $28.75 | $29.12 | $29.12 | 994,719 |
| 2023-10-04 | $29.82 | $30.28 | $29.56 | $29.91 | $29.91 | 1,993,162 |
| 2023-10-03 | $29.61 | $29.99 | $29.57 | $29.84 | $29.84 | 1,127,435 |
| 2023-10-02 | $29.57 | $29.91 | $29.42 | $29.81 | $29.81 | 1,073,192 |
| 2023-09-29 | $29.79 | $29.87 | $29.41 | $29.64 | $29.64 | 677,772 |
| 2023-09-28 | $29.54 | $29.73 | $29.32 | $29.70 | $29.70 | 695,885 |
| 2023-09-27 | $29.92 | $29.97 | $29.11 | $29.51 | $29.51 | 857,751 |
| 2023-09-26 | $29.62 | $29.81 | $29.36 | $29.75 | $29.75 | 998,232 |
| 2023-09-25 | $29.43 | $29.79 | $29.38 | $29.65 | $29.65 | 528,335 |
| 2023-09-22 | $29.30 | $29.65 | $29.18 | $29.51 | $29.51 | 664,229 |
| 2023-09-21 | $29.20 | $29.39 | $28.98 | $29.28 | $29.28 | 587,935 |
| 2023-09-20 | $29.18 | $29.79 | $29.03 | $29.29 | $29.29 | 1,086,347 |
| 2023-09-19 | $28.28 | $29.12 | $28.25 | $29.05 | $29.05 | 1,001,295 |
| 2023-09-18 | $28.35 | $28.44 | $28.02 | $28.28 | $28.28 | 637,519 |
| 2023-09-15 | $28.55 | $28.69 | $28.09 | $28.34 | $28.34 | 2,222,874 |
| 2023-09-14 | $28.00 | $28.50 | $27.93 | $28.50 | $28.50 | 872,393 |
| 2023-09-13 | $29.01 | $29.01 | $27.91 | $28.06 | $28.06 | 942,782 |
| 2023-09-12 | $29.14 | $29.31 | $28.81 | $28.96 | $28.96 | 745,884 |
| 2023-09-11 | $29.09 | $29.36 | $28.96 | $29.19 | $29.19 | 796,784 |
| 2023-09-08 | $29.47 | $29.52 | $28.97 | $29.00 | $29.00 | 715,575 |
| 2023-09-07 | $29.66 | $29.83 | $29.39 | $29.47 | $29.47 | 754,139 |
| 2023-09-06 | $29.64 | $30.02 | $29.51 | $29.65 | $29.65 | 758,100 |
| 2023-09-05 | $30.07 | $30.26 | $29.72 | $29.74 | $29.74 | 1,238,130 |
| 2023-09-01 | $30.10 | $30.47 | $29.98 | $30.23 | $30.23 | 872,556 |
| 2023-08-31 | $30.84 | $31.06 | $30.01 | $30.04 | $30.04 | 1,465,084 |
| 2023-08-30 | $29.74 | $31.75 | $28.60 | $30.74 | $30.74 | 3,064,655 |
| 2023-08-29 | $33.83 | $33.87 | $33.12 | $33.33 | $33.33 | 1,736,574 |
| 2023-08-28 | $33.65 | $33.90 | $33.63 | $33.90 | $33.90 | 944,539 |
| 2023-08-25 | $33.81 | $34.09 | $33.48 | $33.64 | $33.64 | 790,635 |
| 2023-08-24 | $33.85 | $34.38 | $33.79 | $33.81 | $33.81 | 639,615 |
| 2023-08-23 | $33.79 | $34.01 | $33.79 | $33.92 | $33.92 | 555,531 |
| 2023-08-22 | $33.96 | $34.15 | $33.72 | $33.78 | $33.78 | 613,846 |
| 2023-08-21 | $34.18 | $34.51 | $33.84 | $34.00 | $34.00 | 978,780 |
| 2023-08-18 | $33.50 | $34.53 | $33.43 | $34.19 | $34.19 | 1,843,400 |
| 2023-08-17 | $33.35 | $33.64 | $33.29 | $33.57 | $33.57 | 740,391 |
| 2023-08-16 | $33.70 | $34.14 | $33.33 | $33.47 | $33.47 | 688,467 |
| 2023-08-15 | $34.41 | $34.46 | $33.47 | $33.83 | $33.83 | 758,285 |
| 2023-08-14 | $33.67 | $34.42 | $33.53 | $34.31 | $34.31 | 917,044 |
| 2023-08-11 | $33.01 | $33.63 | $32.96 | $33.56 | $33.56 | 826,729 |
| 2023-08-10 | $33.49 | $33.61 | $32.96 | $33.10 | $33.10 | 495,232 |
| 2023-08-09 | $33.15 | $33.46 | $32.99 | $33.37 | $33.37 | 677,083 |
| 2023-08-08 | $33.44 | $33.56 | $32.92 | $33.22 | $33.22 | 514,762 |
| 2023-08-07 | $33.40 | $33.59 | $32.88 | $33.57 | $33.57 | 675,021 |
| 2023-08-04 | $32.95 | $33.63 | $32.74 | $33.30 | $33.30 | 689,024 |
| 2023-08-03 | $33.05 | $33.36 | $32.90 | $33.02 | $33.02 | 545,290 |
| 2023-08-02 | $32.90 | $33.26 | $32.69 | $33.10 | $33.10 | 515,946 |
| 2023-08-01 | $32.96 | $33.45 | $32.89 | $33.08 | $33.08 | 905,623 |
| 2023-07-31 | $32.68 | $33.02 | $32.61 | $32.89 | $32.89 | 790,525 |
| 2023-07-28 | $32.67 | $32.76 | $32.29 | $32.54 | $32.54 | 681,930 |
| 2023-07-27 | $32.48 | $32.76 | $32.15 | $32.38 | $32.38 | 900,272 |
| 2023-07-26 | $32.35 | $32.68 | $32.04 | $32.22 | $32.22 | 806,707 |
| 2023-07-25 | $32.19 | $32.75 | $32.19 | $32.44 | $32.44 | 710,777 |
| 2023-07-24 | $32.18 | $32.43 | $31.98 | $32.37 | $32.37 | 512,274 |
| 2023-07-21 | $32.49 | $32.67 | $32.19 | $32.21 | $32.21 | 564,310 |
| 2023-07-20 | $32.30 | $32.48 | $32.03 | $32.36 | $32.36 | 548,852 |
| 2023-07-19 | $32.51 | $32.79 | $32.16 | $32.46 | $32.20 | 838,699 |
| 2023-07-18 | $32.30 | $32.61 | $32.30 | $32.51 | $32.25 | 647,392 |
| 2023-07-17 | $31.94 | $32.63 | $31.78 | $32.53 | $32.27 | 1,065,381 |
| 2023-07-14 | $32.96 | $33.00 | $32.02 | $32.07 | $32.07 | 887,515 |
| 2023-07-13 | $32.63 | $32.85 | $32.53 | $32.82 | $32.82 | 500,671 |
| 2023-07-12 | $33.00 | $33.00 | $32.57 | $32.61 | $32.61 | 598,275 |
| 2023-07-11 | $32.48 | $32.81 | $32.28 | $32.76 | $32.76 | 457,025 |
| 2023-07-10 | $31.93 | $32.53 | $31.90 | $32.30 | $32.30 | 682,724 |
| 2023-07-07 | $32.11 | $32.25 | $31.94 | $32.03 | $32.03 | 596,282 |
| 2023-07-06 | $32.04 | $32.34 | $31.73 | $32.10 | $32.10 | 624,870 |
| 2023-07-05 | $32.34 | $32.50 | $32.08 | $32.17 | $32.17 | 692,936 |
| 2023-07-03 | $33.06 | $33.07 | $32.35 | $32.49 | $32.49 | 605,210 |
| 2023-06-30 | $33.29 | $33.48 | $32.94 | $33.26 | $33.26 | 740,009 |
| 2023-06-29 | $32.55 | $33.34 | $32.35 | $33.12 | $33.12 | 1,270,971 |
| 2023-06-28 | $32.27 | $32.55 | $32.11 | $32.42 | $32.42 | 1,164,156 |
| 2023-06-27 | $31.52 | $32.28 | $31.39 | $32.27 | $32.27 | 872,141 |
| 2023-06-26 | $31.27 | $31.85 | $31.16 | $31.57 | $31.57 | 1,372,849 |
| 2023-06-23 | $31.20 | $31.74 | $30.95 | $31.14 | $31.14 | 2,896,250 |
| 2023-06-22 | $32.48 | $32.97 | $31.17 | $31.26 | $31.26 | 2,097,131 |
| 2023-06-21 | $31.75 | $32.82 | $30.72 | $32.41 | $32.41 | 4,664,928 |
| 2023-06-20 | $28.41 | $29.13 | $28.10 | $28.26 | $28.26 | 874,981 |
| 2023-06-16 | $27.81 | $28.59 | $27.79 | $28.50 | $28.50 | 1,359,180 |
| 2023-06-15 | $27.25 | $27.92 | $27.24 | $27.92 | $27.92 | 429,325 |
| 2023-06-14 | $27.72 | $27.94 | $27.04 | $27.14 | $27.14 | 434,774 |
| 2023-06-13 | $27.68 | $28.00 | $27.64 | $27.67 | $27.67 | 691,996 |
| 2023-06-12 | $27.55 | $27.95 | $27.33 | $27.64 | $27.64 | 545,087 |
| 2023-06-09 | $27.56 | $27.71 | $27.38 | $27.55 | $27.55 | 483,062 |
| 2023-06-08 | $27.32 | $27.64 | $26.96 | $27.63 | $27.63 | 563,785 |
| 2023-06-07 | $27.28 | $27.59 | $27.19 | $27.55 | $27.55 | 622,382 |
| 2023-06-06 | $26.88 | $27.21 | $26.88 | $27.17 | $27.17 | 506,771 |
| 2023-06-05 | $26.85 | $27.02 | $26.72 | $26.86 | $26.86 | 408,051 |
| 2023-06-02 | $26.56 | $27.05 | $26.55 | $27.03 | $27.03 | 526,770 |
| 2023-06-01 | $26.28 | $26.49 | $26.00 | $26.27 | $26.27 | 388,513 |
| 2023-05-31 | $25.99 | $26.32 | $25.60 | $26.19 | $26.19 | 536,038 |
| 2023-05-30 | $26.49 | $26.49 | $26.03 | $26.08 | $26.08 | 404,552 |
| 2023-05-26 | $26.16 | $26.61 | $26.05 | $26.50 | $26.50 | 503,089 |
| 2023-05-25 | $26.42 | $26.53 | $26.09 | $26.20 | $26.20 | 511,877 |
| 2023-05-24 | $26.71 | $26.81 | $26.49 | $26.57 | $26.57 | 601,129 |
| 2023-05-23 | $27.04 | $27.42 | $26.88 | $26.90 | $26.90 | 594,448 |
| 2023-05-22 | $27.04 | $27.34 | $26.65 | $27.13 | $27.13 | 494,902 |
| 2023-05-19 | $27.51 | $27.58 | $26.84 | $26.99 | $26.99 | 1,126,193 |
| 2023-05-18 | $27.07 | $27.30 | $26.87 | $27.28 | $27.28 | 525,104 |
| 2023-05-17 | $26.85 | $27.19 | $26.66 | $27.02 | $27.02 | 572,462 |
| 2023-05-16 | $26.88 | $27.13 | $26.66 | $26.75 | $26.75 | 946,970 |
| 2023-05-15 | $26.65 | $27.13 | $26.62 | $27.05 | $27.05 | 679,095 |
| 2023-05-12 | $26.57 | $26.63 | $26.31 | $26.58 | $26.58 | 582,398 |
| 2023-05-11 | $26.18 | $26.50 | $26.10 | $26.46 | $26.46 | 459,082 |
| 2023-05-10 | $26.38 | $26.44 | $25.99 | $26.30 | $26.30 | 564,783 |
| 2023-05-09 | $26.16 | $26.22 | $25.81 | $26.05 | $26.05 | 804,888 |
| 2023-05-08 | $26.58 | $26.60 | $26.00 | $26.24 | $26.24 | 1,048,808 |
| 2023-05-05 | $26.39 | $26.78 | $26.17 | $26.60 | $26.60 | 834,109 |
| 2023-05-04 | $26.53 | $26.67 | $26.00 | $26.02 | $26.02 | 801,166 |
| 2023-05-03 | $26.78 | $27.05 | $26.69 | $26.74 | $26.74 | 744,095 |
| 2023-05-02 | $27.24 | $27.24 | $26.33 | $26.57 | $26.57 | 670,750 |
| 2023-05-01 | $27.16 | $27.56 | $27.03 | $27.30 | $27.30 | 397,480 |
| 2023-04-28 | $27.13 | $27.41 | $27.02 | $27.11 | $27.11 | 908,737 |
| 2023-04-27 | $26.34 | $27.11 | $26.34 | $27.11 | $27.11 | 748,328 |
| 2023-04-26 | $26.50 | $26.66 | $26.29 | $26.37 | $26.37 | 978,124 |
| 2023-04-25 | $27.13 | $27.38 | $26.60 | $26.61 | $26.61 | 529,275 |
| 2023-04-24 | $27.47 | $27.58 | $27.20 | $27.29 | $27.29 | 538,329 |
| 2023-04-21 | $27.21 | $27.60 | $27.09 | $27.42 | $27.42 | 579,795 |
| 2023-04-20 | $26.33 | $27.18 | $26.33 | $27.07 | $27.07 | 958,706 |
| 2023-04-19 | $26.53 | $26.80 | $26.44 | $26.70 | $26.45 | 878,772 |
| 2023-04-18 | $26.93 | $27.13 | $26.58 | $26.59 | $26.34 | 969,113 |
| 2023-04-17 | $26.54 | $26.94 | $26.46 | $26.87 | $26.61 | 728,093 |
| 2023-04-14 | $26.87 | $26.94 | $26.53 | $26.56 | $26.31 | 815,155 |
| 2023-04-13 | $26.82 | $26.94 | $26.61 | $26.77 | $26.52 | 739,949 |
| 2023-04-12 | $27.15 | $27.39 | $26.65 | $26.68 | $26.43 | 942,579 |
| 2023-04-11 | $26.59 | $27.30 | $26.59 | $27.18 | $26.92 | 912,547 |
| 2023-04-10 | $26.37 | $26.63 | $26.34 | $26.44 | $26.19 | 634,561 |
| 2023-04-06 | $26.90 | $26.97 | $26.43 | $26.50 | $26.25 | 484,250 |
| 2023-04-05 | $26.30 | $26.82 | $26.26 | $26.73 | $26.48 | 889,440 |
| 2023-04-04 | $26.80 | $26.80 | $26.29 | $26.34 | $26.09 | 1,082,202 |
| 2023-04-03 | $26.83 | $27.27 | $26.64 | $26.71 | $26.46 | 1,274,282 |
| 2023-03-31 | $26.52 | $26.82 | $26.38 | $26.77 | $26.52 | 1,340,382 |
| 2023-03-30 | $26.59 | $26.73 | $26.27 | $26.33 | $26.08 | 498,301 |
| 2023-03-29 | $26.79 | $26.90 | $26.17 | $26.31 | $26.06 | 693,884 |
| 2023-03-28 | $26.54 | $26.90 | $26.47 | $26.63 | $26.38 | 311,608 |
| 2023-03-27 | $26.81 | $26.92 | $26.53 | $26.68 | $26.43 | 436,825 |
| 2023-03-24 | $26.33 | $26.61 | $26.14 | $26.56 | $26.31 | 504,437 |
| 2023-03-23 | $26.68 | $26.81 | $26.16 | $26.41 | $26.16 | 491,148 |
| 2023-03-22 | $27.23 | $27.49 | $26.54 | $26.57 | $26.32 | 645,063 |
| 2023-03-21 | $26.54 | $27.32 | $26.50 | $27.32 | $27.06 | 1,187,020 |
| 2023-03-20 | $25.54 | $26.37 | $25.49 | $26.31 | $26.06 | 851,969 |
| 2023-03-17 | $25.70 | $25.79 | $25.20 | $25.36 | $25.36 | 1,648,306 |
| 2023-03-16 | $25.51 | $26.15 | $25.46 | $25.80 | $25.80 | 789,352 |
| 2023-03-15 | $25.59 | $25.81 | $25.22 | $25.74 | $25.74 | 1,134,477 |
| 2023-03-14 | $26.63 | $26.63 | $25.75 | $25.94 | $25.94 | 1,340,090 |
| 2023-03-13 | $26.15 | $26.35 | $25.87 | $26.14 | $26.14 | 824,771 |
| 2023-03-10 | $26.80 | $26.97 | $26.19 | $26.42 | $26.42 | 787,963 |
| 2023-03-09 | $27.05 | $27.10 | $26.72 | $26.73 | $26.73 | 803,330 |
| 2023-03-08 | $27.02 | $27.19 | $26.80 | $26.91 | $26.91 | 640,991 |
| 2023-03-07 | $27.34 | $27.63 | $27.10 | $27.18 | $27.18 | 740,905 |
| 2023-03-06 | $27.38 | $27.69 | $27.08 | $27.37 | $27.37 | 914,640 |
| 2023-03-03 | $26.92 | $27.33 | $26.72 | $27.31 | $27.31 | 669,989 |
| 2023-03-02 | $25.89 | $27.54 | $25.15 | $26.98 | $26.98 | 967,236 |
| 2023-03-01 | $26.46 | $27.20 | $26.43 | $27.02 | $27.02 | 1,640,229 |
| 2023-02-28 | $26.90 | $27.21 | $26.52 | $26.52 | $26.52 | 801,804 |
| 2023-02-27 | $27.56 | $27.77 | $26.75 | $26.92 | $26.92 | 797,180 |
| 2023-02-24 | $27.67 | $27.67 | $27.16 | $27.42 | $27.42 | 457,112 |
| 2023-02-23 | $27.90 | $28.07 | $27.51 | $27.78 | $27.78 | 432,347 |
| 2023-02-22 | $28.23 | $28.23 | $27.64 | $27.87 | $27.87 | 480,601 |
| 2023-02-21 | $28.50 | $28.53 | $28.01 | $28.23 | $28.23 | 500,019 |
| 2023-02-17 | $28.74 | $28.96 | $28.48 | $28.82 | $28.82 | 414,886 |
| 2023-02-16 | $29.59 | $29.66 | $28.63 | $28.65 | $28.65 | 909,924 |
| 2023-02-15 | $29.53 | $30.07 | $29.51 | $30.02 | $30.02 | 494,148 |
| 2023-02-14 | $29.83 | $30.16 | $29.75 | $29.89 | $29.89 | 464,659 |
| 2023-02-13 | $29.77 | $30.17 | $29.73 | $29.95 | $29.95 | 504,188 |
| 2023-02-10 | $29.28 | $29.91 | $29.16 | $29.74 | $29.74 | 675,416 |
| 2023-02-09 | $29.86 | $29.86 | $29.02 | $29.12 | $29.12 | 332,236 |
| 2023-02-08 | $29.99 | $30.16 | $29.52 | $29.61 | $29.61 | 349,760 |
| 2023-02-07 | $29.61 | $30.26 | $29.39 | $30.12 | $30.12 | 440,384 |
| 2023-02-06 | $30.54 | $30.54 | $29.62 | $29.73 | $29.73 | 658,620 |
| 2023-02-03 | $30.86 | $31.20 | $30.22 | $30.30 | $30.30 | 907,099 |
| 2023-02-02 | $30.61 | $31.08 | $30.45 | $31.03 | $31.03 | 607,819 |
| 2023-02-01 | $30.14 | $30.77 | $29.87 | $30.53 | $30.53 | 585,355 |
| 2023-01-31 | $29.88 | $30.28 | $29.87 | $30.19 | $30.19 | 563,591 |
| 2023-01-30 | $30.28 | $30.49 | $29.82 | $29.86 | $29.86 | 353,372 |
| 2023-01-27 | $30.62 | $30.69 | $30.29 | $30.43 | $30.43 | 539,086 |
| 2023-01-26 | $30.20 | $30.58 | $30.04 | $30.53 | $30.53 | 491,709 |
| 2023-01-25 | $29.36 | $30.17 | $29.33 | $30.15 | $30.15 | 518,867 |
| 2023-01-24 | $29.46 | $29.49 | $29.04 | $29.39 | $29.39 | 400,860 |
| 2023-01-23 | $28.96 | $29.58 | $28.81 | $29.50 | $29.50 | 612,886 |
| 2023-01-20 | $28.72 | $28.92 | $28.29 | $28.90 | $28.90 | 420,526 |
| 2023-01-19 | $28.59 | $28.60 | $27.67 | $28.51 | $28.51 | 536,280 |
| 2023-01-18 | $28.74 | $29.07 | $28.64 | $28.95 | $28.69 | 758,439 |
| 2023-01-17 | $28.68 | $29.16 | $28.34 | $28.56 | $28.30 | 396,416 |
| 2023-01-13 | $28.31 | $28.80 | $28.31 | $28.63 | $28.37 | 369,232 |
| 2023-01-12 | $29.06 | $29.07 | $28.36 | $28.39 | $28.13 | 565,561 |
| 2023-01-11 | $28.73 | $29.09 | $28.33 | $28.85 | $28.59 | 584,313 |
| 2023-01-10 | $28.26 | $28.67 | $28.14 | $28.58 | $28.32 | 432,128 |
| 2023-01-09 | $28.35 | $28.57 | $28.21 | $28.26 | $28.00 | 428,331 |
| 2023-01-06 | $28.12 | $28.47 | $27.87 | $28.31 | $28.05 | 446,536 |
| 2023-01-05 | $28.25 | $28.45 | $27.45 | $27.80 | $27.55 | 547,245 |
| 2023-01-04 | $28.05 | $28.50 | $27.89 | $28.35 | $28.09 | 578,951 |
| 2023-01-03 | $28.11 | $28.42 | $27.51 | $27.87 | $27.62 | 598,702 |
| 2022-12-30 | $28.08 | $28.20 | $27.85 | $28.03 | $27.78 | 539,891 |
| 2022-12-29 | $27.70 | $28.38 | $27.58 | $28.19 | $27.94 | 433,573 |
| 2022-12-28 | $28.35 | $28.50 | $27.51 | $27.62 | $27.37 | 545,376 |
| 2022-12-27 | $28.00 | $28.31 | $27.71 | $28.22 | $27.96 | 506,223 |
| 2022-12-23 | $27.75 | $27.99 | $27.30 | $27.94 | $27.69 | 375,218 |
| 2022-12-22 | $27.58 | $27.75 | $27.11 | $27.75 | $27.50 | 433,748 |
| 2022-12-21 | $27.60 | $27.80 | $27.41 | $27.74 | $27.49 | 510,039 |
| 2022-12-20 | $27.28 | $27.76 | $27.10 | $27.32 | $27.07 | 560,629 |
| 2022-12-19 | $27.65 | $27.81 | $27.13 | $27.34 | $27.09 | 627,796 |
| 2022-12-16 | $27.82 | $28.08 | $27.13 | $27.53 | $27.28 | 1,243,903 |
| 2022-12-15 | $28.38 | $28.71 | $27.82 | $27.87 | $27.62 | 399,113 |
| 2022-12-14 | $29.01 | $29.28 | $28.52 | $28.81 | $28.55 | 813,314 |
| 2022-12-13 | $29.85 | $29.89 | $28.91 | $29.10 | $28.84 | 955,943 |
| 2022-12-12 | $29.00 | $29.07 | $28.56 | $28.92 | $28.66 | 552,447 |
| 2022-12-09 | $28.89 | $29.29 | $28.86 | $28.94 | $28.94 | 751,860 |
| 2022-12-08 | $28.60 | $29.07 | $28.60 | $29.04 | $29.04 | 848,432 |
| 2022-12-07 | $28.72 | $29.16 | $28.31 | $28.55 | $28.55 | 830,929 |
| 2022-12-06 | $28.95 | $29.15 | $28.63 | $28.80 | $28.80 | 797,442 |
| 2022-12-05 | $29.01 | $29.38 | $28.60 | $28.99 | $28.99 | 772,136 |
| 2022-12-02 | $28.65 | $29.64 | $28.41 | $29.30 | $29.30 | 773,598 |
| 2022-12-01 | $29.50 | $29.50 | $27.84 | $28.73 | $28.73 | 1,277,034 |
| 2022-11-30 | $27.54 | $28.44 | $27.11 | $28.44 | $28.44 | 1,618,029 |
| 2022-11-29 | $28.31 | $28.44 | $27.44 | $27.71 | $27.71 | 1,097,881 |
| 2022-11-28 | $29.08 | $29.19 | $28.13 | $28.36 | $28.36 | 1,030,617 |
| 2022-11-25 | $29.19 | $29.59 | $29.10 | $29.29 | $29.29 | 225,845 |
| 2022-11-23 | $28.77 | $29.21 | $28.65 | $29.10 | $29.10 | 428,651 |
| 2022-11-22 | $28.57 | $28.99 | $28.35 | $28.87 | $28.87 | 444,367 |
| 2022-11-21 | $28.76 | $29.24 | $28.49 | $28.52 | $28.52 | 515,006 |
| 2022-11-18 | $29.25 | $29.46 | $28.53 | $28.85 | $28.85 | 1,075,036 |
| 2022-11-17 | $28.77 | $28.91 | $28.08 | $28.85 | $28.85 | 613,358 |
| 2022-11-16 | $28.97 | $29.07 | $28.41 | $29.05 | $29.05 | 746,534 |
| 2022-11-15 | $28.73 | $29.44 | $28.72 | $29.12 | $29.12 | 723,414 |
| 2022-11-14 | $29.14 | $29.24 | $28.41 | $28.46 | $28.46 | 527,448 |
| 2022-11-11 | $28.64 | $29.52 | $28.55 | $29.10 | $29.10 | 613,030 |
| 2022-11-10 | $28.01 | $28.71 | $27.97 | $28.58 | $28.58 | 557,457 |
| 2022-11-09 | $27.41 | $27.75 | $27.25 | $27.29 | $27.29 | 386,628 |
| 2022-11-08 | $27.90 | $28.14 | $27.35 | $27.66 | $27.66 | 444,799 |
| 2022-11-07 | $27.18 | $28.21 | $27.16 | $28.01 | $28.01 | 595,845 |
| 2022-11-04 | $26.45 | $27.18 | $26.40 | $27.15 | $27.15 | 633,065 |
| 2022-11-03 | $25.88 | $26.55 | $25.35 | $26.37 | $26.37 | 501,803 |
| 2022-11-02 | $26.99 | $27.09 | $26.16 | $26.18 | $26.18 | 570,965 |
| 2022-11-01 | $26.07 | $27.61 | $25.95 | $27.09 | $27.09 | 1,125,283 |
| 2022-10-31 | $26.85 | $26.85 | $25.68 | $25.97 | $25.97 | 994,293 |
| 2022-10-28 | $26.98 | $27.10 | $26.54 | $26.66 | $26.66 | 1,175,093 |
| 2022-10-27 | $27.58 | $27.70 | $26.81 | $26.91 | $26.91 | 657,113 |
| 2022-10-26 | $27.14 | $27.90 | $27.04 | $27.47 | $27.47 | 882,311 |
| 2022-10-25 | $27.20 | $27.61 | $26.72 | $26.79 | $26.79 | 736,510 |
| 2022-10-24 | $27.17 | $27.57 | $26.96 | $27.39 | $27.39 | 472,245 |
| 2022-10-21 | $25.95 | $27.07 | $25.72 | $26.98 | $26.98 | 630,416 |
| 2022-10-20 | $26.15 | $26.49 | $25.92 | $25.97 | $25.97 | 623,634 |
| 2022-10-19 | $26.84 | $27.05 | $26.28 | $26.42 | $26.16 | 932,605 |
| 2022-10-18 | $27.19 | $27.58 | $26.78 | $26.96 | $26.69 | 1,055,859 |
| 2022-10-17 | $26.45 | $27.18 | $26.42 | $26.66 | $26.40 | 928,493 |
| 2022-10-14 | $26.50 | $26.67 | $25.95 | $26.22 | $26.22 | 1,198,723 |
| 2022-10-13 | $25.21 | $26.58 | $25.00 | $26.42 | $26.42 | 1,448,051 |
| 2022-10-12 | $25.26 | $25.80 | $24.96 | $25.41 | $25.41 | 647,096 |
| 2022-10-11 | $25.24 | $26.38 | $25.24 | $25.96 | $25.96 | 833,684 |
| 2022-10-10 | $25.42 | $25.53 | $25.14 | $25.30 | $25.30 | 342,901 |
| 2022-10-07 | $25.57 | $25.57 | $25.12 | $25.31 | $25.31 | 559,729 |
| 2022-10-06 | $25.95 | $26.10 | $25.50 | $25.70 | $25.70 | 465,550 |
| 2022-10-05 | $25.78 | $26.25 | $25.36 | $26.03 | $26.03 | 749,748 |
| 2022-10-04 | $25.35 | $25.99 | $25.28 | $25.98 | $25.98 | 882,424 |
| 2022-10-03 | $24.28 | $25.41 | $23.92 | $25.17 | $25.17 | 708,581 |
| 2022-09-30 | $24.40 | $24.69 | $23.98 | $24.02 | $24.02 | 879,029 |
| 2022-09-29 | $24.60 | $24.61 | $23.87 | $24.26 | $24.26 | 928,288 |
| 2022-09-28 | $24.89 | $25.01 | $24.57 | $24.80 | $24.80 | 772,271 |
| 2022-09-27 | $25.14 | $25.41 | $24.59 | $24.71 | $24.71 | 592,620 |
| 2022-09-26 | $25.13 | $25.42 | $24.93 | $25.05 | $25.05 | 432,961 |
| 2022-09-23 | $25.36 | $25.45 | $24.94 | $25.28 | $25.28 | 553,887 |
| 2022-09-22 | $25.97 | $26.06 | $25.37 | $25.50 | $25.50 | 763,031 |
| 2022-09-21 | $26.00 | $26.64 | $25.96 | $25.98 | $25.98 | 991,630 |
| 2022-09-20 | $26.17 | $26.25 | $25.63 | $25.84 | $25.84 | 1,061,121 |
| 2022-09-19 | $25.98 | $26.42 | $25.83 | $26.40 | $26.40 | 663,197 |
| 2022-09-16 | $26.47 | $26.47 | $25.94 | $26.13 | $26.13 | 1,208,042 |
| 2022-09-15 | $26.12 | $26.63 | $26.00 | $26.42 | $26.42 | 1,159,543 |
| 2022-09-14 | $26.38 | $26.44 | $25.71 | $26.01 | $26.01 | 879,336 |
| 2022-09-13 | $26.71 | $26.78 | $26.29 | $26.42 | $26.42 | 990,009 |
| 2022-09-12 | $27.35 | $27.58 | $27.13 | $27.23 | $27.23 | 744,870 |
| 2022-09-09 | $26.61 | $27.15 | $26.56 | $27.14 | $27.14 | 803,612 |
| 2022-09-08 | $25.85 | $26.37 | $25.57 | $26.37 | $26.37 | 1,228,914 |
| 2022-09-07 | $25.11 | $26.08 | $25.03 | $26.01 | $26.01 | 992,584 |
| 2022-09-06 | $25.30 | $25.59 | $25.13 | $25.25 | $25.25 | 1,323,258 |
| 2022-09-02 | $26.10 | $26.16 | $25.18 | $25.35 | $25.35 | 1,639,704 |
| 2022-09-01 | $28.08 | $28.12 | $26.02 | $26.09 | $26.09 | 1,969,197 |
| 2022-08-31 | $28.35 | $28.38 | $27.65 | $27.89 | $27.89 | 1,233,140 |
| 2022-08-30 | $28.75 | $28.75 | $28.22 | $28.26 | $28.26 | 1,910,215 |
| 2022-08-29 | $28.78 | $29.01 | $28.40 | $28.68 | $28.68 | 831,117 |
| 2022-08-26 | $29.41 | $29.53 | $28.73 | $28.75 | $28.75 | 1,042,211 |
| 2022-08-25 | $28.63 | $29.37 | $28.50 | $29.37 | $29.37 | 657,359 |
| 2022-08-24 | $29.14 | $29.21 | $28.23 | $28.53 | $28.53 | 836,024 |
| 2022-08-23 | $29.08 | $29.27 | $28.73 | $29.10 | $29.10 | 762,255 |
| 2022-08-22 | $29.46 | $29.57 | $28.87 | $29.20 | $29.20 | 792,999 |
| 2022-08-19 | $29.70 | $29.81 | $29.32 | $29.74 | $29.74 | 662,178 |
| 2022-08-18 | $29.76 | $29.79 | $29.42 | $29.62 | $29.62 | 629,573 |
| 2022-08-17 | $30.02 | $30.16 | $29.50 | $29.55 | $29.55 | 526,808 |
| 2022-08-16 | $30.71 | $30.90 | $30.25 | $30.28 | $30.28 | 490,987 |
| 2022-08-15 | $31.16 | $31.23 | $30.52 | $30.66 | $30.66 | 721,973 |
| 2022-08-12 | $31.11 | $31.48 | $31.07 | $31.37 | $31.37 | 513,365 |
| 2022-08-11 | $30.86 | $31.58 | $30.82 | $30.94 | $30.94 | 531,986 |
| 2022-08-10 | $30.30 | $30.89 | $30.30 | $30.77 | $30.77 | 627,368 |
| 2022-08-09 | $30.59 | $30.90 | $30.15 | $30.24 | $30.24 | 588,625 |
| 2022-08-08 | $30.61 | $30.83 | $30.30 | $30.48 | $30.48 | 500,215 |
| 2022-08-05 | $30.07 | $30.60 | $30.04 | $30.43 | $30.43 | 541,970 |
| 2022-08-04 | $30.02 | $30.62 | $29.99 | $30.17 | $30.17 | 705,465 |
| 2022-08-03 | $30.40 | $30.52 | $29.95 | $30.05 | $30.05 | 660,151 |
| 2022-08-02 | $30.70 | $30.85 | $30.05 | $30.20 | $30.20 | 756,242 |
| 2022-08-01 | $31.05 | $31.24 | $30.62 | $30.86 | $30.86 | 1,055,778 |
| 2022-07-29 | $31.14 | $31.38 | $30.90 | $31.06 | $31.06 | 1,091,309 |
| 2022-07-28 | $30.83 | $31.31 | $30.57 | $31.10 | $31.10 | 664,328 |
| 2022-07-27 | $30.56 | $30.94 | $30.47 | $30.71 | $30.71 | 712,303 |
| 2022-07-26 | $30.41 | $30.81 | $30.23 | $30.65 | $30.65 | 611,977 |
| 2022-07-25 | $30.71 | $30.83 | $30.29 | $30.33 | $30.33 | 621,944 |
| 2022-07-22 | $30.98 | $31.18 | $30.28 | $30.66 | $30.66 | 503,375 |
| 2022-07-21 | $30.67 | $30.83 | $30.33 | $30.82 | $30.82 | 537,799 |
| 2022-07-20 | $30.70 | $31.11 | $30.27 | $30.91 | $30.65 | 780,025 |
| 2022-07-19 | $30.31 | $30.75 | $30.10 | $30.72 | $30.46 | 701,433 |
| 2022-07-18 | $30.14 | $30.42 | $30.03 | $30.17 | $29.92 | 490,794 |
| 2022-07-15 | $30.46 | $30.51 | $29.94 | $30.16 | $29.91 | 828,128 |
| 2022-07-14 | $29.49 | $29.85 | $29.42 | $29.77 | $29.52 | 481,804 |
| 2022-07-13 | $29.40 | $30.25 | $29.25 | $29.96 | $29.71 | 761,769 |
| 2022-07-12 | $29.89 | $30.09 | $29.55 | $29.70 | $29.45 | 560,290 |
| 2022-07-11 | $29.62 | $29.92 | $29.55 | $29.71 | $29.46 | 544,801 |
| 2022-07-08 | $29.41 | $30.18 | $29.23 | $29.81 | $29.56 | 616,275 |
| 2022-07-07 | $29.46 | $29.72 | $28.85 | $29.48 | $29.23 | 656,904 |
| 2022-07-06 | $29.97 | $30.29 | $29.03 | $29.23 | $28.99 | 762,878 |
| 2022-07-05 | $30.27 | $30.50 | $29.08 | $30.09 | $29.84 | 861,765 |
| 2022-07-01 | $30.27 | $30.61 | $29.94 | $30.59 | $30.33 | 869,444 |
| 2022-06-30 | $30.99 | $31.12 | $30.13 | $30.30 | $30.05 | 1,371,584 |
| 2022-06-29 | $30.20 | $31.71 | $29.59 | $30.91 | $30.65 | 3,561,258 |
| 2022-06-28 | $28.83 | $29.26 | $27.91 | $27.96 | $27.73 | 1,533,092 |
| 2022-06-27 | $28.71 | $29.04 | $28.52 | $28.80 | $28.56 | 1,269,521 |
| 2022-06-24 | $28.47 | $28.96 | $28.21 | $28.47 | $28.23 | 1,888,908 |
| 2022-06-23 | $28.70 | $28.70 | $27.55 | $28.27 | $28.03 | 824,175 |
| 2022-06-22 | $27.93 | $28.54 | $27.68 | $28.35 | $28.11 | 1,034,301 |
| 2022-06-21 | $28.43 | $29.08 | $28.05 | $28.10 | $27.86 | 1,042,370 |
| 2022-06-17 | $28.44 | $28.54 | $27.77 | $27.94 | $27.71 | 1,080,549 |
| 2022-06-16 | $28.19 | $28.19 | $27.35 | $27.74 | $27.51 | 531,854 |
| 2022-06-15 | $28.40 | $28.94 | $28.12 | $28.50 | $28.26 | 667,504 |
| 2022-06-14 | $28.89 | $28.89 | $27.96 | $28.14 | $27.90 | 716,259 |
| 2022-06-13 | $29.14 | $29.57 | $28.93 | $29.00 | $28.76 | 642,696 |
| 2022-06-10 | $29.84 | $30.03 | $29.42 | $29.79 | $29.54 | 888,747 |
| 2022-06-09 | $30.93 | $31.05 | $30.25 | $30.27 | $30.02 | 432,471 |
| 2022-06-08 | $31.42 | $31.42 | $30.42 | $30.89 | $30.63 | 489,829 |
| 2022-06-07 | $30.53 | $31.49 | $30.48 | $31.42 | $31.16 | 374,809 |
| 2022-06-06 | $31.18 | $31.19 | $30.68 | $30.78 | $30.52 | 480,265 |
| 2022-06-03 | $31.48 | $31.52 | $30.97 | $31.10 | $30.84 | 422,991 |
| 2022-06-02 | $31.06 | $31.66 | $30.10 | $31.58 | $31.32 | 534,313 |
| 2022-06-01 | $31.68 | $31.68 | $30.12 | $30.92 | $30.66 | 578,792 |
| 2022-05-31 | $31.67 | $31.85 | $31.13 | $31.59 | $31.33 | 442,479 |
| 2022-05-27 | $31.55 | $31.88 | $31.36 | $31.87 | $31.60 | 472,923 |
| 2022-05-26 | $31.78 | $31.92 | $31.15 | $31.45 | $31.19 | 471,627 |
| 2022-05-25 | $31.19 | $31.70 | $31.05 | $31.61 | $31.35 | 485,760 |
| 2022-05-24 | $31.42 | $31.70 | $30.79 | $31.25 | $30.99 | 324,833 |
| 2022-05-23 | $31.61 | $31.61 | $31.04 | $31.43 | $31.17 | 420,370 |
| 2022-05-20 | $30.90 | $31.39 | $30.70 | $31.31 | $31.05 | 484,889 |
| 2022-05-19 | $31.01 | $31.19 | $30.39 | $30.60 | $30.34 | 793,140 |
| 2022-05-18 | $32.12 | $32.42 | $31.19 | $31.38 | $31.12 | 566,731 |
| 2022-05-17 | $31.91 | $32.60 | $31.77 | $32.45 | $32.18 | 429,914 |
| 2022-05-16 | $30.91 | $31.68 | $30.88 | $31.44 | $31.18 | 347,954 |
| 2022-05-13 | $31.24 | $31.54 | $30.45 | $30.98 | $30.72 | 636,782 |
| 2022-05-12 | $30.24 | $31.03 | $30.07 | $31.01 | $30.75 | 715,751 |
| 2022-05-11 | $30.25 | $31.49 | $30.25 | $30.38 | $30.13 | 669,218 |
| 2022-05-10 | $31.49 | $31.70 | $29.91 | $30.15 | $29.90 | 1,174,509 |
| 2022-05-09 | $31.77 | $32.29 | $31.33 | $31.49 | $31.23 | 783,753 |
| 2022-05-06 | $31.23 | $32.34 | $30.93 | $32.15 | $31.88 | 868,841 |
| 2022-05-05 | $31.86 | $32.12 | $31.05 | $31.36 | $31.10 | 439,425 |
| 2022-05-04 | $31.27 | $32.31 | $30.86 | $32.24 | $31.97 | 681,615 |
| 2022-05-03 | $30.27 | $31.43 | $30.19 | $31.11 | $30.85 | 595,620 |
| 2022-05-02 | $31.06 | $31.72 | $29.93 | $30.16 | $29.91 | 1,058,493 |
| 2022-04-29 | $31.36 | $31.78 | $30.52 | $30.77 | $30.51 | 1,029,867 |
| 2022-04-28 | $31.79 | $31.79 | $30.36 | $31.47 | $31.21 | 934,221 |
| 2022-04-27 | $32.02 | $32.20 | $31.51 | $31.59 | $31.33 | 904,781 |
| 2022-04-26 | $33.03 | $33.24 | $32.07 | $32.07 | $31.80 | 817,660 |
| 2022-04-25 | $33.17 | $33.76 | $32.86 | $33.26 | $32.98 | 1,445,903 |
| 2022-04-22 | $34.02 | $34.27 | $33.17 | $33.30 | $33.02 | 652,484 |
| 2022-04-21 | $34.48 | $34.93 | $34.31 | $34.34 | $34.05 | 602,381 |
| 2022-04-20 | $33.62 | $34.40 | $33.60 | $34.26 | $33.72 | 878,280 |
| 2022-04-19 | $34.12 | $34.74 | $32.72 | $33.42 | $32.89 | 1,818,286 |
| 2022-04-18 | $34.89 | $35.29 | $34.41 | $34.59 | $34.04 | 481,961 |
| 2022-04-14 | $34.76 | $35.29 | $34.66 | $35.01 | $34.46 | 833,668 |
| 2022-04-13 | $34.18 | $34.52 | $34.07 | $34.35 | $33.81 | 452,658 |
| 2022-04-12 | $33.85 | $34.21 | $33.71 | $34.16 | $33.62 | 672,257 |
| 2022-04-11 | $34.31 | $34.95 | $33.60 | $33.62 | $33.09 | 1,085,884 |
| 2022-04-08 | $33.62 | $34.52 | $33.62 | $34.41 | $33.87 | 676,819 |
| 2022-04-07 | $32.78 | $33.63 | $32.44 | $33.54 | $33.01 | 622,127 |
| 2022-04-06 | $32.49 | $33.50 | $32.31 | $32.84 | $32.32 | 653,695 |
| 2022-04-05 | $32.84 | $33.32 | $32.40 | $32.57 | $32.05 | 505,753 |
| 2022-04-04 | $32.88 | $33.24 | $32.63 | $33.04 | $32.52 | 613,491 |
| 2022-04-01 | $32.54 | $33.05 | $32.30 | $32.99 | $32.47 | 675,859 |
| 2022-03-31 | $32.05 | $32.55 | $32.02 | $32.37 | $31.86 | 762,760 |
| 2022-03-30 | $32.48 | $32.70 | $31.69 | $31.94 | $31.43 | 326,179 |
| 2022-03-29 | $31.59 | $32.40 | $31.26 | $32.38 | $31.87 | 422,828 |
| 2022-03-28 | $31.83 | $32.00 | $31.67 | $31.90 | $31.40 | 300,171 |
| 2022-03-25 | $31.28 | $31.80 | $31.28 | $31.73 | $31.23 | 306,041 |
| 2022-03-24 | $31.41 | $31.43 | $31.00 | $31.37 | $30.87 | 434,539 |
| 2022-03-23 | $31.44 | $31.56 | $31.24 | $31.26 | $30.77 | 312,984 |
| 2022-03-22 | $31.50 | $31.72 | $31.27 | $31.55 | $31.05 | 367,429 |
| 2022-03-21 | $31.05 | $31.70 | $31.02 | $31.45 | $30.95 | 342,491 |
| 2022-03-18 | $30.80 | $31.30 | $30.52 | $31.20 | $30.71 | 724,801 |
| 2022-03-17 | $30.33 | $31.11 | $29.77 | $30.97 | $30.48 | 322,694 |
| 2022-03-16 | $31.06 | $31.12 | $29.79 | $30.57 | $30.09 | 712,588 |
| 2022-03-15 | $30.97 | $31.18 | $30.61 | $30.96 | $30.47 | 427,904 |
| 2022-03-14 | $31.07 | $31.07 | $30.70 | $30.81 | $30.32 | 365,295 |
| 2022-03-11 | $31.63 | $31.74 | $30.89 | $30.99 | $30.50 | 471,041 |
| 2022-03-10 | $31.56 | $31.75 | $31.25 | $31.46 | $30.96 | 391,430 |
| 2022-03-09 | $31.97 | $32.21 | $31.51 | $31.97 | $31.46 | 429,574 |
| 2022-03-08 | $31.64 | $32.13 | $31.34 | $31.37 | $30.87 | 674,508 |
| 2022-03-07 | $31.86 | $32.25 | $31.21 | $31.80 | $31.30 | 698,683 |
| 2022-03-04 | $31.38 | $32.03 | $31.35 | $31.75 | $31.25 | 720,864 |
| 2022-03-03 | $31.20 | $31.91 | $30.98 | $31.79 | $31.29 | 1,010,288 |
| 2022-03-02 | $29.44 | $31.93 | $29.01 | $30.74 | $30.25 | 1,480,951 |
| 2022-03-01 | $29.92 | $30.24 | $29.15 | $29.42 | $28.95 | 865,073 |
| 2022-02-28 | $29.94 | $30.71 | $29.53 | $29.90 | $29.43 | 709,844 |
| 2022-02-25 | $29.24 | $30.36 | $28.99 | $30.34 | $29.86 | 549,905 |
| 2022-02-24 | $28.27 | $29.19 | $28.07 | $29.15 | $28.69 | 487,269 |
| 2022-02-23 | $29.56 | $29.61 | $28.81 | $28.87 | $28.41 | 448,274 |
| 2022-02-22 | $29.59 | $29.80 | $28.90 | $29.36 | $28.90 | 547,253 |
| 2022-02-18 | $29.95 | $30.29 | $29.53 | $29.69 | $29.22 | 711,342 |
| 2022-02-17 | $30.22 | $30.35 | $29.64 | $29.99 | $29.52 | 1,252,640 |
| 2022-02-16 | $29.55 | $30.89 | $29.37 | $30.59 | $30.11 | 1,419,682 |
| 2022-02-15 | $28.11 | $29.69 | $27.58 | $29.68 | $29.21 | 1,030,963 |
| 2022-02-14 | $27.76 | $27.98 | $27.40 | $27.82 | $27.38 | 673,069 |
| 2022-02-11 | $27.88 | $28.08 | $27.58 | $27.68 | $27.24 | 375,831 |
| 2022-02-10 | $27.91 | $28.41 | $27.77 | $27.87 | $27.43 | 439,799 |
| 2022-02-09 | $28.33 | $28.48 | $28.07 | $28.24 | $27.79 | 443,062 |
| 2022-02-08 | $27.60 | $28.32 | $27.47 | $28.23 | $27.78 | 413,676 |
| 2022-02-07 | $27.92 | $27.92 | $27.47 | $27.50 | $27.07 | 518,550 |
| 2022-02-04 | $27.80 | $28.18 | $27.12 | $27.97 | $27.53 | 487,977 |
| 2022-02-03 | $28.28 | $28.49 | $27.82 | $27.93 | $27.49 | 580,497 |
| 2022-02-02 | $28.49 | $28.71 | $28.19 | $28.46 | $28.01 | 416,652 |
| 2022-02-01 | $28.62 | $28.69 | $28.19 | $28.40 | $27.95 | 491,833 |
| 2022-01-31 | $27.92 | $28.89 | $27.92 | $28.69 | $28.24 | 1,233,990 |
| 2022-01-28 | $27.80 | $28.33 | $27.37 | $28.33 | $27.88 | 592,034 |
| 2022-01-27 | $27.80 | $28.18 | $27.51 | $27.82 | $27.38 | 558,960 |
| 2022-01-26 | $27.98 | $28.31 | $27.22 | $27.60 | $27.16 | 657,330 |
| 2022-01-25 | $27.80 | $28.18 | $27.10 | $27.77 | $27.33 | 723,235 |
| 2022-01-24 | $27.52 | $28.10 | $27.15 | $28.04 | $27.60 | 874,686 |
| 2022-01-21 | $27.62 | $28.43 | $27.62 | $27.76 | $27.32 | 626,316 |
| 2022-01-20 | $27.65 | $28.41 | $27.62 | $27.77 | $27.33 | 457,607 |
| 2022-01-19 | $28.24 | $28.61 | $27.81 | $27.84 | $27.15 | 602,227 |
| 2022-01-18 | $28.60 | $28.65 | $28.08 | $28.23 | $27.53 | 557,643 |
| 2022-01-14 | $28.24 | $28.91 | $28.15 | $28.82 | $28.10 | 666,960 |
| 2022-01-13 | $28.53 | $28.98 | $28.29 | $28.42 | $27.71 | 674,613 |
| 2022-01-12 | $29.41 | $29.68 | $28.42 | $28.48 | $27.77 | 1,090,647 |
| 2022-01-11 | $29.36 | $29.66 | $28.76 | $29.56 | $28.82 | 604,778 |
| 2022-01-10 | $29.18 | $29.33 | $28.85 | $29.18 | $28.45 | 732,063 |
| 2022-01-07 | $29.23 | $29.47 | $28.95 | $29.37 | $28.64 | 734,630 |
| 2022-01-06 | $29.70 | $29.88 | $29.08 | $29.14 | $28.41 | 543,141 |
| 2022-01-05 | $29.98 | $30.61 | $29.68 | $29.70 | $28.96 | 464,356 |
| 2022-01-04 | $29.30 | $30.13 | $29.14 | $29.94 | $29.19 | 731,561 |
| 2022-01-03 | $29.27 | $29.59 | $29.10 | $29.31 | $28.58 | 547,644 |
| 2021-12-31 | $29.62 | $30.15 | $29.34 | $29.35 | $28.62 | 370,027 |
| 2021-12-30 | $30.02 | $30.16 | $29.71 | $29.78 | $29.04 | 656,573 |
| 2021-12-29 | $29.63 | $30.29 | $29.62 | $29.92 | $29.17 | 673,030 |
| 2021-12-28 | $29.56 | $29.95 | $29.30 | $29.75 | $29.01 | 551,746 |
| 2021-12-27 | $29.03 | $29.53 | $28.81 | $29.51 | $28.77 | 507,734 |
| 2021-12-23 | $28.91 | $29.10 | $28.72 | $28.86 | $28.14 | 392,783 |
| 2021-12-22 | $28.04 | $28.83 | $27.97 | $28.78 | $28.06 | 636,159 |
| 2021-12-21 | $27.49 | $28.41 | $27.23 | $28.12 | $27.42 | 635,803 |
| 2021-12-20 | $27.60 | $27.72 | $26.51 | $27.40 | $26.72 | 597,496 |
| 2021-12-17 | $28.07 | $28.30 | $27.60 | $27.80 | $27.11 | 1,150,618 |
| 2021-12-16 | $28.89 | $28.98 | $27.89 | $27.91 | $27.21 | 541,734 |
| 2021-12-15 | $28.60 | $28.90 | $28.21 | $28.74 | $28.02 | 597,492 |
| 2021-12-14 | $28.17 | $28.95 | $28.08 | $28.61 | $27.90 | 856,795 |
| 2021-12-13 | $28.44 | $28.88 | $27.88 | $28.28 | $27.57 | 701,431 |
| 2021-12-10 | $29.00 | $29.05 | $28.42 | $28.65 | $27.94 | 697,500 |
| 2021-12-09 | $29.50 | $29.61 | $28.84 | $28.86 | $28.14 | 604,319 |
| 2021-12-08 | $29.58 | $29.74 | $29.04 | $29.61 | $28.87 | 637,030 |
| 2021-12-07 | $29.87 | $30.37 | $29.59 | $29.70 | $28.96 | 618,544 |
| 2021-12-06 | $29.37 | $30.05 | $29.18 | $29.72 | $28.98 | 640,860 |
| 2021-12-03 | $29.53 | $29.97 | $28.98 | $29.21 | $28.48 | 733,843 |
| 2021-12-02 | $30.22 | $30.22 | $28.91 | $29.78 | $29.04 | 1,302,840 |
| 2021-12-01 | $33.99 | $33.99 | $29.94 | $30.00 | $29.25 | 1,470,550 |
| 2021-11-30 | $32.81 | $33.01 | $31.19 | $31.47 | $30.68 | 1,557,514 |
| 2021-11-29 | $31.79 | $33.03 | $31.67 | $32.82 | $32.00 | 1,716,514 |
| 2021-11-26 | $31.51 | $31.97 | $31.04 | $31.63 | $30.84 | 571,984 |
| 2021-11-24 | $32.51 | $32.65 | $31.93 | $32.09 | $31.29 | 462,425 |
| 2021-11-23 | $32.93 | $33.32 | $32.58 | $32.61 | $31.80 | 676,892 |
| 2021-11-22 | $33.23 | $33.59 | $32.89 | $33.03 | $32.21 | 549,765 |
| 2021-11-19 | $33.68 | $33.92 | $33.12 | $33.19 | $32.36 | 361,183 |
| 2021-11-18 | $33.70 | $33.82 | $33.25 | $33.82 | $32.98 | 672,670 |
| 2021-11-17 | $33.76 | $33.96 | $33.24 | $33.70 | $32.86 | 306,901 |
| 2021-11-16 | $33.67 | $34.09 | $33.41 | $33.99 | $33.14 | 435,540 |
| 2021-11-15 | $33.73 | $34.33 | $33.57 | $33.67 | $32.83 | 448,762 |
| 2021-11-12 | $33.73 | $34.12 | $33.57 | $34.00 | $33.15 | 349,554 |
| 2021-11-11 | $33.41 | $33.67 | $33.12 | $33.62 | $32.78 | 434,502 |
| 2021-11-10 | $33.45 | $33.80 | $33.26 | $33.40 | $32.57 | 509,292 |
| 2021-11-09 | $33.25 | $33.44 | $32.81 | $33.39 | $32.56 | 386,574 |
| 2021-11-08 | $33.83 | $34.02 | $33.22 | $33.28 | $32.45 | 379,838 |
| 2021-11-05 | $33.38 | $34.14 | $33.24 | $33.75 | $32.91 | 528,215 |
| 2021-11-04 | $33.47 | $33.77 | $32.94 | $33.15 | $32.32 | 387,694 |
| 2021-11-03 | $32.72 | $33.62 | $32.72 | $33.47 | $32.64 | 473,533 |
| 2021-11-02 | $32.93 | $33.41 | $32.54 | $33.18 | $32.35 | 1,182,981 |
| 2021-11-01 | $31.27 | $32.66 | $31.27 | $32.64 | $31.83 | 730,893 |
| 2021-10-29 | $30.97 | $31.41 | $30.71 | $31.26 | $30.48 | 562,440 |
| 2021-10-28 | $30.46 | $31.23 | $30.29 | $30.97 | $30.20 | 347,077 |
| 2021-10-27 | $31.00 | $31.00 | $30.21 | $30.42 | $29.66 | 501,619 |
| 2021-10-26 | $31.45 | $31.45 | $30.84 | $31.03 | $30.26 | 474,587 |
| 2021-10-25 | $31.93 | $31.93 | $31.20 | $31.37 | $30.59 | 498,849 |
| 2021-10-22 | $31.95 | $32.10 | $31.72 | $31.87 | $31.07 | 549,397 |
| 2021-10-21 | $31.96 | $32.17 | $31.49 | $31.99 | $31.19 | 316,260 |
| 2021-10-20 | $31.88 | $32.47 | $31.76 | $32.25 | $31.19 | 549,090 |
| 2021-10-19 | $31.80 | $31.96 | $31.59 | $31.90 | $30.85 | 336,850 |
| 2021-10-18 | $31.93 | $32.32 | $31.51 | $31.80 | $30.76 | 509,244 |
| 2021-10-15 | $32.69 | $33.13 | $32.15 | $32.17 | $31.11 | 434,952 |
| 2021-10-14 | $32.78 | $32.97 | $32.22 | $32.39 | $31.33 | 486,824 |
| 2021-10-13 | $32.38 | $32.51 | $31.34 | $32.44 | $31.38 | 492,748 |
| 2021-10-12 | $32.72 | $32.82 | $32.31 | $32.49 | $31.42 | 514,656 |
| 2021-10-11 | $32.90 | $33.45 | $32.58 | $32.64 | $31.57 | 585,522 |
| 2021-10-08 | $32.56 | $33.09 | $32.45 | $32.72 | $31.65 | 528,963 |
| 2021-10-07 | $32.50 | $33.22 | $32.41 | $32.51 | $31.44 | 976,064 |
| 2021-10-06 | $31.63 | $32.39 | $31.26 | $32.33 | $31.27 | 900,984 |
| 2021-10-05 | $31.68 | $32.20 | $31.42 | $32.11 | $31.06 | 971,257 |
| 2021-10-04 | $31.19 | $31.85 | $31.02 | $31.57 | $30.53 | 570,637 |
| 2021-10-01 | $30.45 | $31.46 | $29.94 | $31.28 | $30.25 | 668,382 |
| 2021-09-30 | $30.99 | $31.19 | $30.05 | $30.14 | $29.15 | 499,691 |
| 2021-09-29 | $30.32 | $30.90 | $30.24 | $30.84 | $29.83 | 439,593 |
| 2021-09-28 | $30.61 | $30.72 | $30.14 | $30.29 | $29.30 | 389,506 |
| 2021-09-27 | $30.60 | $31.08 | $30.60 | $30.65 | $29.64 | 401,277 |
| 2021-09-24 | $30.38 | $30.51 | $30.18 | $30.43 | $29.43 | 318,532 |
| 2021-09-23 | $30.51 | $30.94 | $30.38 | $30.41 | $29.41 | 455,251 |
| 2021-09-22 | $30.31 | $30.73 | $30.22 | $30.47 | $29.47 | 468,568 |
| 2021-09-21 | $30.37 | $30.62 | $30.01 | $30.14 | $29.15 | 459,824 |
| 2021-09-20 | $30.62 | $30.79 | $29.72 | $30.18 | $29.19 | 667,201 |
| 2021-09-17 | $31.51 | $31.75 | $30.84 | $30.98 | $29.96 | 1,821,692 |
| 2021-09-16 | $31.44 | $32.20 | $31.08 | $31.41 | $30.38 | 1,447,388 |
| 2021-09-15 | $31.53 | $31.66 | $31.01 | $31.32 | $30.29 | 883,902 |
| 2021-09-14 | $31.97 | $32.00 | $31.23 | $31.46 | $30.43 | 1,162,471 |
| 2021-09-13 | $32.34 | $32.58 | $31.84 | $31.86 | $30.81 | 1,003,141 |
| 2021-09-10 | $32.21 | $32.45 | $31.99 | $32.20 | $31.14 | 965,523 |
| 2021-09-09 | $31.69 | $32.60 | $31.29 | $32.16 | $31.10 | 1,214,220 |
| 2021-09-08 | $31.38 | $31.91 | $31.04 | $31.85 | $30.81 | 956,569 |
| 2021-09-07 | $30.78 | $31.51 | $30.27 | $31.34 | $30.31 | 1,032,319 |
| 2021-09-03 | $31.91 | $32.04 | $30.94 | $31.00 | $29.98 | 891,932 |
| 2021-09-02 | $31.50 | $32.66 | $30.52 | $32.10 | $31.05 | 1,428,459 |
| 2021-09-01 | $30.61 | $30.64 | $29.91 | $30.11 | $29.12 | 1,274,667 |
| 2021-08-31 | $30.41 | $30.90 | $30.21 | $30.64 | $29.63 | 1,227,633 |
| 2021-08-30 | $30.28 | $30.54 | $30.00 | $30.29 | $29.30 | 707,191 |
| 2021-08-27 | $29.36 | $30.37 | $29.31 | $30.29 | $29.30 | 795,022 |
| 2021-08-26 | $29.50 | $29.77 | $29.10 | $29.42 | $28.45 | 658,276 |
| 2021-08-25 | $29.68 | $29.91 | $29.27 | $29.47 | $28.50 | 577,328 |
| 2021-08-24 | $29.86 | $29.96 | $29.43 | $29.68 | $28.71 | 962,974 |
| 2021-08-23 | $29.48 | $29.73 | $28.97 | $29.71 | $28.74 | 667,266 |
| 2021-08-20 | $29.42 | $29.99 | $29.35 | $29.40 | $28.44 | 668,080 |
| 2021-08-19 | $29.18 | $29.86 | $28.96 | $29.39 | $28.43 | 579,629 |
| 2021-08-18 | $29.65 | $30.18 | $29.30 | $29.33 | $28.37 | 604,766 |
| 2021-08-17 | $29.45 | $29.93 | $29.17 | $29.90 | $28.92 | 480,314 |
| 2021-08-16 | $29.88 | $29.99 | $29.43 | $29.61 | $28.64 | 715,651 |
| 2021-08-13 | $29.73 | $29.91 | $29.51 | $29.87 | $28.89 | 851,590 |
| 2021-08-12 | $29.52 | $29.85 | $29.32 | $29.74 | $28.76 | 726,239 |
| 2021-08-11 | $29.33 | $29.41 | $29.01 | $29.37 | $28.41 | 879,872 |
| 2021-08-10 | $29.10 | $29.26 | $28.81 | $28.98 | $28.03 | 821,227 |
| 2021-08-09 | $29.43 | $29.57 | $29.14 | $29.20 | $28.24 | 570,512 |
| 2021-08-06 | $29.41 | $29.73 | $29.23 | $29.48 | $28.51 | 399,050 |
| 2021-08-05 | $30.43 | $30.46 | $28.61 | $29.28 | $28.32 | 1,267,933 |
| 2021-08-04 | $30.38 | $30.59 | $30.01 | $30.28 | $29.29 | 947,328 |
| 2021-08-03 | $30.87 | $30.87 | $30.22 | $30.50 | $29.50 | 646,584 |
| 2021-08-02 | $31.26 | $31.50 | $30.79 | $30.91 | $29.90 | 648,752 |
| 2021-07-30 | $30.65 | $31.16 | $30.61 | $31.13 | $30.11 | 498,777 |
| 2021-07-29 | $31.00 | $31.03 | $30.65 | $30.76 | $29.75 | 489,224 |
| 2021-07-28 | $30.54 | $30.73 | $30.02 | $30.67 | $29.66 | 730,921 |
| 2021-07-27 | $30.06 | $30.59 | $29.87 | $30.35 | $29.35 | 2,057,006 |
| 2021-07-26 | $30.14 | $30.44 | $29.97 | $30.19 | $29.20 | 400,166 |
| 2021-07-23 | $30.15 | $30.26 | $29.59 | $30.04 | $29.05 | 597,775 |
| 2021-07-22 | $29.99 | $30.15 | $29.62 | $29.94 | $28.96 | 633,701 |
| 2021-07-21 | $30.33 | $30.98 | $30.30 | $30.49 | $29.24 | 732,100 |
| 2021-07-20 | $29.89 | $30.45 | $29.75 | $30.13 | $28.89 | 800,401 |
| 2021-07-19 | $29.72 | $30.25 | $29.50 | $29.91 | $28.68 | 881,594 |
| 2021-07-16 | $30.13 | $30.41 | $29.68 | $30.03 | $28.79 | 833,193 |
| 2021-07-15 | $30.50 | $31.00 | $30.02 | $30.05 | $28.81 | 659,657 |
| 2021-07-14 | $30.28 | $31.10 | $30.21 | $30.63 | $29.37 | 2,055,674 |
| 2021-07-13 | $30.07 | $30.31 | $29.85 | $30.03 | $28.79 | 709,624 |
| 2021-07-12 | $30.42 | $30.61 | $30.22 | $30.37 | $29.12 | 502,311 |
| 2021-07-09 | $30.15 | $30.59 | $30.15 | $30.47 | $29.22 | 591,165 |
| 2021-07-08 | $29.55 | $30.26 | $29.16 | $29.92 | $28.69 | 976,751 |
| 2021-07-07 | $30.12 | $30.39 | $29.95 | $30.11 | $28.87 | 469,724 |
| 2021-07-06 | $30.28 | $30.63 | $29.98 | $30.30 | $29.05 | 1,363,552 |
| 2021-07-02 | $30.76 | $30.99 | $30.21 | $30.39 | $29.14 | 848,285 |
| 2021-07-01 | $30.61 | $31.08 | $30.40 | $30.77 | $29.50 | 1,176,485 |
| 2021-06-30 | $30.23 | $30.49 | $30.03 | $30.39 | $29.14 | 1,572,582 |
| 2021-06-29 | $30.61 | $30.86 | $30.08 | $30.23 | $28.99 | 948,025 |
| 2021-06-28 | $30.40 | $31.09 | $29.76 | $30.44 | $29.19 | 2,308,639 |
| 2021-06-25 | $30.98 | $31.36 | $30.18 | $30.38 | $29.13 | 3,932,923 |
| 2021-06-24 | $31.02 | $31.48 | $30.23 | $31.28 | $29.99 | 2,355,056 |
| 2021-06-23 | $31.08 | $32.50 | $30.48 | $30.97 | $29.70 | 7,668,870 |
| 2021-06-22 | $34.63 | $35.41 | $34.58 | $35.12 | $33.68 | 882,716 |
| 2021-06-21 | $34.68 | $35.58 | $34.51 | $35.28 | $33.83 | 568,682 |
| 2021-06-18 | $34.76 | $35.02 | $34.21 | $34.55 | $33.13 | 1,011,459 |
| 2021-06-17 | $37.11 | $37.37 | $35.02 | $35.27 | $33.82 | 1,193,083 |
| 2021-06-16 | $35.90 | $36.18 | $35.40 | $35.41 | $33.95 | 498,104 |
| 2021-06-15 | $35.55 | $36.27 | $35.31 | $36.01 | $34.53 | 487,122 |
| 2021-06-14 | $36.44 | $36.44 | $34.72 | $35.40 | $33.94 | 819,039 |
| 2021-06-11 | $36.14 | $36.66 | $35.92 | $36.63 | $35.12 | 833,068 |
| 2021-06-10 | $35.65 | $36.03 | $34.66 | $35.96 | $34.48 | 762,797 |
| 2021-06-09 | $35.50 | $35.60 | $34.93 | $35.42 | $33.96 | 958,685 |
| 2021-06-08 | $33.81 | $35.35 | $33.45 | $35.20 | $33.75 | 847,818 |
| 2021-06-07 | $34.57 | $34.80 | $33.57 | $33.63 | $32.25 | 352,401 |
| 2021-06-04 | $34.25 | $34.58 | $34.00 | $34.45 | $33.03 | 1,159,426 |
| 2021-06-03 | $33.39 | $34.33 | $33.08 | $34.20 | $32.79 | 613,121 |
| 2021-06-02 | $33.43 | $33.89 | $33.05 | $33.50 | $32.12 | 692,470 |
| 2021-06-01 | $32.60 | $33.50 | $32.48 | $33.29 | $31.92 | 1,159,744 |
| 2021-05-28 | $33.74 | $33.74 | $32.00 | $32.54 | $31.20 | 1,606,691 |
| 2021-05-27 | $33.89 | $33.93 | $33.17 | $33.24 | $31.87 | 601,357 |
| 2021-05-26 | $33.60 | $34.12 | $33.47 | $33.73 | $32.34 | 559,899 |
| 2021-05-25 | $34.19 | $34.46 | $33.37 | $33.45 | $32.07 | 890,702 |
| 2021-05-24 | $34.79 | $34.79 | $33.87 | $33.99 | $32.59 | 809,055 |
| 2021-05-21 | $35.67 | $35.73 | $34.69 | $34.71 | $33.28 | 437,295 |
| 2021-05-20 | $35.61 | $35.93 | $35.22 | $35.30 | $33.85 | 719,898 |
| 2021-05-19 | $35.37 | $35.76 | $34.97 | $35.75 | $34.28 | 661,632 |
| 2021-05-18 | $35.43 | $36.17 | $35.42 | $35.63 | $34.16 | 653,074 |
| 2021-05-17 | $35.00 | $35.83 | $35.00 | $35.59 | $34.13 | 397,558 |
| 2021-05-14 | $35.29 | $35.53 | $35.02 | $35.35 | $33.90 | 692,023 |
| 2021-05-13 | $35.04 | $35.51 | $34.73 | $34.95 | $33.51 | 671,982 |
| 2021-05-12 | $35.55 | $35.92 | $34.68 | $35.00 | $33.56 | 921,919 |
| 2021-05-11 | $34.99 | $36.37 | $34.87 | $35.93 | $34.45 | 941,961 |
| 2021-05-10 | $35.92 | $36.49 | $35.45 | $35.61 | $34.14 | 762,792 |
| 2021-05-07 | $36.39 | $37.16 | $35.94 | $36.00 | $34.52 | 553,336 |
| 2021-05-06 | $35.11 | $36.63 | $34.94 | $36.49 | $34.99 | 1,042,627 |
| 2021-05-05 | $35.35 | $35.59 | $34.30 | $35.11 | $33.67 | 1,169,365 |
| 2021-05-04 | $33.25 | $35.59 | $33.10 | $35.44 | $33.98 | 1,595,372 |
| 2021-05-03 | $32.45 | $33.72 | $32.16 | $33.45 | $32.07 | 584,255 |
| 2021-04-30 | $32.38 | $32.58 | $32.00 | $32.14 | $30.82 | 989,708 |
| 2021-04-29 | $33.04 | $33.15 | $32.15 | $32.54 | $31.20 | 549,393 |
| 2021-04-28 | $32.90 | $33.05 | $32.33 | $32.73 | $31.38 | 420,092 |
| 2021-04-27 | $32.83 | $33.54 | $32.61 | $32.89 | $31.54 | 715,174 |
| 2021-04-26 | $33.65 | $33.84 | $32.95 | $33.03 | $31.67 | 643,338 |
| 2021-04-23 | $32.89 | $33.55 | $32.84 | $33.46 | $32.08 | 568,722 |
| 2021-04-22 | $32.74 | $33.16 | $32.47 | $32.69 | $31.35 | 330,559 |
| 2021-04-21 | $32.01 | $32.88 | $32.01 | $32.68 | $31.34 | 372,820 |
| 2021-04-20 | $31.84 | $32.20 | $31.66 | $31.96 | $30.65 | 666,503 |
| 2021-04-19 | $32.34 | $32.60 | $31.69 | $32.13 | $30.81 | 552,213 |
| 2021-04-16 | $32.10 | $32.60 | $32.00 | $32.31 | $30.98 | 351,747 |
| 2021-04-15 | $32.30 | $32.51 | $31.73 | $32.13 | $30.81 | 457,928 |
| 2021-04-14 | $32.35 | $33.31 | $32.23 | $32.56 | $30.97 | 589,575 |
| 2021-04-13 | $33.13 | $33.31 | $32.39 | $32.53 | $30.94 | 940,930 |
| 2021-04-12 | $32.65 | $33.23 | $32.41 | $32.95 | $31.34 | 478,048 |
| 2021-04-09 | $32.21 | $32.74 | $31.87 | $32.50 | $30.91 | 512,941 |
| 2021-04-08 | $31.68 | $32.15 | $31.36 | $32.15 | $30.58 | 457,895 |
| 2021-04-07 | $32.30 | $32.38 | $31.35 | $31.68 | $30.13 | 553,143 |
| 2021-04-06 | $32.22 | $33.07 | $32.07 | $32.55 | $30.96 | 576,417 |
| 2021-04-05 | $32.24 | $32.36 | $31.66 | $32.22 | $30.65 | 743,087 |
| 2021-04-01 | $31.90 | $32.41 | $31.24 | $32.06 | $30.49 | 417,191 |
| 2021-03-31 | $32.47 | $33.00 | $31.87 | $31.95 | $30.39 | 1,252,659 |
| 2021-03-30 | $32.44 | $32.98 | $32.15 | $32.36 | $30.78 | 555,167 |
| 2021-03-29 | $31.90 | $33.03 | $31.78 | $32.39 | $30.81 | 388,931 |
| 2021-03-26 | $32.06 | $32.72 | $31.72 | $32.46 | $30.87 | 454,857 |
| 2021-03-25 | $30.17 | $31.85 | $30.10 | $31.77 | $30.22 | 532,527 |
| 2021-03-24 | $31.55 | $32.01 | $30.45 | $30.51 | $29.02 | 546,178 |
| 2021-03-23 | $32.12 | $32.30 | $31.19 | $31.28 | $29.75 | 681,197 |
| 2021-03-22 | $31.77 | $32.50 | $31.41 | $32.12 | $30.55 | 503,999 |
| 2021-03-19 | $31.81 | $32.87 | $31.50 | $32.43 | $30.85 | 1,367,064 |
| 2021-03-18 | $32.71 | $33.42 | $32.28 | $32.34 | $30.76 | 1,066,997 |
| 2021-03-17 | $32.34 | $33.45 | $31.84 | $33.15 | $31.53 | 1,020,608 |
| 2021-03-16 | $32.07 | $32.42 | $31.59 | $32.00 | $30.44 | 461,433 |
| 2021-03-15 | $31.78 | $32.50 | $31.53 | $32.37 | $30.79 | 557,396 |
| 2021-03-12 | $31.49 | $31.96 | $31.34 | $31.78 | $30.23 | 582,417 |
| 2021-03-11 | $32.01 | $32.36 | $31.21 | $31.60 | $30.06 | 801,619 |
| 2021-03-10 | $31.97 | $32.66 | $31.75 | $31.82 | $30.27 | 578,876 |
| 2021-03-09 | $31.87 | $32.46 | $31.18 | $31.44 | $29.90 | 1,033,945 |
| 2021-03-08 | $31.00 | $32.00 | $30.80 | $31.34 | $29.81 | 541,392 |
| 2021-03-05 | $30.30 | $31.34 | $29.56 | $30.67 | $29.17 | 1,255,624 |
| 2021-03-04 | $30.23 | $30.60 | $28.83 | $29.40 | $27.96 | 982,940 |
| 2021-03-03 | $32.02 | $32.07 | $29.23 | $30.19 | $28.72 | 2,355,975 |
| 2021-03-02 | $32.39 | $32.63 | $31.63 | $32.36 | $30.78 | 937,504 |
| 2021-03-01 | $32.07 | $33.23 | $31.80 | $32.38 | $30.80 | 1,319,205 |
| 2021-02-26 | $30.84 | $31.62 | $30.27 | $31.06 | $29.54 | 720,511 |
| 2021-02-25 | $32.28 | $32.34 | $30.28 | $30.53 | $29.04 | 483,383 |
| 2021-02-24 | $31.71 | $32.50 | $31.62 | $32.33 | $30.75 | 567,859 |
| 2021-02-23 | $31.77 | $32.37 | $31.44 | $31.82 | $30.27 | 658,101 |
| 2021-02-22 | $31.47 | $32.43 | $31.27 | $32.08 | $30.51 | 415,595 |
| 2021-02-19 | $30.89 | $31.96 | $30.52 | $31.63 | $30.09 | 810,750 |
| 2021-02-18 | $30.82 | $31.42 | $30.40 | $31.02 | $29.51 | 564,799 |
| 2021-02-17 | $32.18 | $32.58 | $31.26 | $31.40 | $29.87 | 627,017 |
| 2021-02-16 | $33.40 | $33.63 | $32.34 | $32.67 | $31.07 | 540,965 |
| 2021-02-12 | $33.82 | $33.82 | $33.06 | $33.38 | $31.75 | 347,044 |
| 2021-02-11 | $32.79 | $33.79 | $32.69 | $33.29 | $31.66 | 563,193 |
| 2021-02-10 | $33.27 | $33.58 | $32.26 | $32.68 | $31.08 | 543,981 |
| 2021-02-09 | $32.55 | $33.10 | $32.40 | $32.92 | $31.31 | 503,848 |
| 2021-02-08 | $31.95 | $32.59 | $31.60 | $32.36 | $30.78 | 469,307 |
| 2021-02-05 | $32.39 | $32.39 | $31.50 | $31.90 | $30.34 | 487,151 |
| 2021-02-04 | $31.61 | $32.14 | $31.25 | $31.94 | $30.38 | 570,677 |
| 2021-02-03 | $32.11 | $32.11 | $30.81 | $31.46 | $29.92 | 787,473 |
| 2021-02-02 | $32.27 | $32.76 | $31.49 | $31.81 | $30.26 | 704,485 |
| 2021-02-01 | $31.07 | $32.44 | $31.07 | $31.76 | $30.21 | 1,100,884 |
| 2021-01-29 | $32.43 | $32.99 | $30.97 | $31.68 | $30.13 | 1,385,161 |
| 2021-01-28 | $34.13 | $35.16 | $32.34 | $32.42 | $30.84 | 1,648,169 |
| 2021-01-27 | $32.84 | $36.88 | $32.71 | $34.30 | $32.63 | 3,169,510 |
| 2021-01-26 | $33.20 | $33.64 | $32.75 | $33.20 | $31.58 | 775,455 |
| 2021-01-25 | $31.93 | $32.95 | $31.93 | $32.76 | $31.16 | 718,493 |
| 2021-01-22 | $30.96 | $32.54 | $30.91 | $32.50 | $30.91 | 1,708,417 |
| 2021-01-21 | $31.79 | $31.79 | $31.16 | $31.35 | $29.82 | 454,911 |
| 2021-01-20 | $31.90 | $31.90 | $30.72 | $31.66 | $30.11 | 500,542 |
| 2021-01-19 | $32.43 | $32.93 | $30.41 | $31.76 | $30.21 | 974,828 |
| 2021-01-15 | $33.40 | $33.64 | $31.51 | $32.53 | $30.94 | 1,442,076 |
| 2021-01-14 | $32.82 | $34.26 | $32.60 | $33.67 | $32.03 | 713,409 |
| 2021-01-13 | $32.96 | $34.15 | $32.45 | $33.19 | $31.33 | 838,115 |
| 2021-01-12 | $32.18 | $32.98 | $32.06 | $32.83 | $30.99 | 510,860 |
| 2021-01-11 | $31.67 | $32.21 | $31.65 | $32.03 | $30.23 | 474,382 |
| 2021-01-08 | $31.71 | $32.48 | $31.50 | $32.15 | $30.35 | 607,500 |
| 2021-01-07 | $31.20 | $32.09 | $30.36 | $31.30 | $29.54 | 1,112,171 |
| 2021-01-06 | $31.46 | $31.59 | $30.55 | $31.27 | $29.52 | 977,920 |
| 2021-01-05 | $29.14 | $30.45 | $29.14 | $29.89 | $28.21 | 878,539 |
| 2021-01-04 | $30.49 | $30.49 | $28.16 | $29.14 | $27.50 | 1,130,446 |
| 2020-12-31 | $30.30 | $30.30 | $29.55 | $29.63 | $27.97 | 688,407 |
| 2020-12-30 | $30.71 | $31.97 | $30.20 | $30.21 | $28.51 | 1,245,384 |
| 2020-12-29 | $32.10 | $32.10 | $31.15 | $31.64 | $29.86 | 282,174 |
| 2020-12-28 | $32.02 | $32.10 | $31.56 | $31.88 | $30.09 | 335,176 |
| 2020-12-24 | $32.50 | $32.77 | $31.55 | $31.71 | $29.93 | 151,855 |
| 2020-12-23 | $32.67 | $32.67 | $32.16 | $32.18 | $30.37 | 369,924 |
| 2020-12-22 | $32.14 | $32.48 | $31.48 | $32.28 | $30.47 | 1,056,054 |
| 2020-12-21 | $31.44 | $32.19 | $30.66 | $32.05 | $30.25 | 683,537 |
| 2020-12-18 | $32.92 | $33.00 | $31.60 | $31.82 | $30.03 | 1,512,192 |
| 2020-12-17 | $32.56 | $32.79 | $32.19 | $32.53 | $30.70 | 636,987 |
| 2020-12-16 | $32.27 | $32.61 | $31.95 | $32.49 | $30.67 | 552,153 |
| 2020-12-15 | $31.43 | $32.42 | $31.25 | $32.32 | $30.51 | 605,743 |
| 2020-12-14 | $31.71 | $31.71 | $30.93 | $31.23 | $29.48 | 777,691 |
| 2020-12-11 | $31.70 | $32.11 | $30.88 | $31.43 | $29.67 | 535,018 |
| 2020-12-10 | $31.96 | $32.41 | $31.45 | $31.90 | $30.11 | 649,086 |
| 2020-12-09 | $33.29 | $33.47 | $32.11 | $32.20 | $30.39 | 805,620 |
| 2020-12-08 | $32.14 | $33.34 | $32.14 | $33.10 | $31.24 | 862,461 |
| 2020-12-07 | $32.31 | $32.79 | $31.63 | $32.08 | $30.28 | 921,875 |
| 2020-12-04 | $31.92 | $32.76 | $31.47 | $32.61 | $30.78 | 847,815 |
| 2020-12-03 | $32.41 | $33.18 | $31.59 | $31.99 | $30.19 | 2,003,524 |
| 2020-12-02 | $29.35 | $32.47 | $29.25 | $31.94 | $30.15 | 3,220,119 |
| 2020-12-01 | $28.13 | $28.41 | $27.19 | $27.70 | $26.15 | 904,208 |
| 2020-11-30 | $27.71 | $28.70 | $27.50 | $27.76 | $26.20 | 963,097 |
| 2020-11-27 | $27.81 | $28.18 | $27.23 | $27.92 | $26.35 | 236,731 |
| 2020-11-25 | $28.15 | $28.22 | $27.02 | $27.54 | $25.99 | 490,854 |
| 2020-11-24 | $28.14 | $28.72 | $27.70 | $28.25 | $26.66 | 592,403 |
| 2020-11-23 | $27.94 | $28.62 | $27.70 | $27.89 | $26.32 | 740,018 |
| 2020-11-20 | $27.33 | $27.90 | $27.33 | $27.78 | $26.22 | 551,883 |
| 2020-11-19 | $27.00 | $27.63 | $26.52 | $27.57 | $26.02 | 666,419 |
| 2020-11-18 | $27.88 | $28.28 | $27.01 | $27.13 | $25.60 | 622,985 |
| 2020-11-17 | $27.53 | $27.81 | $26.60 | $27.68 | $26.13 | 533,492 |
| 2020-11-16 | $28.70 | $29.18 | $27.64 | $28.02 | $26.45 | 709,638 |
| 2020-11-13 | $27.65 | $28.70 | $27.61 | $28.37 | $26.78 | 576,057 |
| 2020-11-12 | $27.84 | $28.37 | $26.96 | $27.41 | $25.87 | 583,985 |
| 2020-11-11 | $28.98 | $28.98 | $27.55 | $28.12 | $26.54 | 732,830 |
| 2020-11-10 | $28.73 | $29.64 | $27.80 | $28.86 | $27.24 | 1,364,602 |
| 2020-11-09 | $27.56 | $29.43 | $27.54 | $29.26 | $27.62 | 1,761,326 |
| 2020-11-06 | $26.11 | $26.56 | $25.78 | $26.31 | $24.83 | 334,427 |
| 2020-11-05 | $26.30 | $26.72 | $25.57 | $26.25 | $24.78 | 783,374 |
| 2020-11-04 | $25.71 | $26.22 | $25.30 | $26.02 | $24.56 | 624,592 |
| 2020-11-03 | $25.07 | $25.80 | $24.72 | $25.62 | $24.18 | 651,477 |
| 2020-11-02 | $25.32 | $25.55 | $24.31 | $24.63 | $23.25 | 779,028 |
| 2020-10-30 | $25.03 | $25.48 | $24.35 | $24.88 | $23.48 | 985,607 |
| 2020-10-29 | $24.38 | $25.24 | $23.73 | $24.97 | $23.57 | 549,092 |
| 2020-10-28 | $26.01 | $26.51 | $24.54 | $24.58 | $23.20 | 1,200,508 |
| 2020-10-27 | $26.55 | $27.07 | $26.27 | $26.51 | $25.02 | 670,448 |
| 2020-10-26 | $27.12 | $27.31 | $26.17 | $26.45 | $24.97 | 697,596 |
| 2020-10-23 | $27.19 | $27.32 | $26.72 | $27.12 | $25.60 | 417,532 |
| 2020-10-22 | $26.25 | $27.31 | $26.25 | $27.09 | $25.57 | 717,624 |
| 2020-10-21 | $26.22 | $26.65 | $26.06 | $26.07 | $24.61 | 511,276 |
| 2020-10-20 | $26.94 | $27.12 | $26.19 | $26.36 | $24.88 | 770,740 |
| 2020-10-19 | $27.38 | $27.86 | $26.54 | $26.60 | $25.11 | 749,208 |
| 2020-10-16 | $26.86 | $27.57 | $26.52 | $27.47 | $25.93 | 596,241 |
| 2020-10-15 | $25.69 | $27.36 | $25.62 | $27.19 | $25.66 | 831,882 |
| 2020-10-14 | $25.72 | $26.89 | $25.60 | $26.50 | $24.78 | 914,137 |
| 2020-10-13 | $25.33 | $25.76 | $25.18 | $25.71 | $24.04 | 341,865 |
| 2020-10-12 | $25.28 | $25.79 | $25.13 | $25.69 | $24.02 | 543,283 |
| 2020-10-09 | $25.68 | $25.73 | $25.20 | $25.27 | $23.63 | 585,175 |
| 2020-10-08 | $25.23 | $25.63 | $24.86 | $25.48 | $23.82 | 600,056 |
| 2020-10-07 | $24.76 | $25.30 | $24.66 | $24.88 | $23.26 | 825,319 |
| 2020-10-06 | $25.27 | $25.57 | $24.65 | $24.82 | $23.21 | 934,330 |
| 2020-10-05 | $24.66 | $25.32 | $24.50 | $25.18 | $23.54 | 747,771 |
| 2020-10-02 | $23.70 | $24.62 | $23.47 | $24.50 | $22.91 | 612,696 |
| 2020-10-01 | $24.23 | $24.63 | $23.77 | $24.13 | $22.56 | 1,096,068 |
| 2020-09-30 | $23.55 | $24.36 | $23.53 | $24.11 | $22.54 | 965,080 |
| 2020-09-29 | $24.24 | $24.27 | $23.52 | $23.57 | $22.04 | 553,141 |
| 2020-09-28 | $23.88 | $24.43 | $23.69 | $24.27 | $22.69 | 716,965 |
| 2020-09-25 | $22.98 | $23.57 | $22.95 | $23.47 | $21.94 | 567,383 |
| 2020-09-24 | $22.37 | $23.62 | $22.15 | $23.12 | $21.62 | 2,361,299 |
| 2020-09-23 | $23.89 | $23.89 | $22.43 | $22.48 | $21.02 | 2,063,693 |
| 2020-09-22 | $24.47 | $24.84 | $23.80 | $23.92 | $22.36 | 1,406,885 |
| 2020-09-21 | $23.11 | $24.69 | $23.02 | $24.65 | $23.05 | 2,243,095 |
| 2020-09-18 | $24.63 | $24.70 | $23.45 | $23.74 | $22.20 | 1,893,966 |
| 2020-09-17 | $23.72 | $24.54 | $23.17 | $24.40 | $22.81 | 1,911,610 |
| 2020-09-16 | $24.49 | $24.67 | $24.14 | $24.19 | $22.62 | 1,370,606 |
| 2020-09-15 | $24.90 | $25.17 | $24.15 | $24.31 | $22.72 | 1,003,620 |
| 2020-09-14 | $24.16 | $24.81 | $23.81 | $24.66 | $23.06 | 700,505 |
| 2020-09-11 | $24.08 | $24.42 | $23.48 | $23.92 | $22.36 | 1,387,784 |
| 2020-09-10 | $24.51 | $24.78 | $23.80 | $23.84 | $22.29 | 946,944 |
| 2020-09-09 | $24.44 | $24.81 | $24.03 | $24.49 | $22.90 | 736,073 |
| 2020-09-08 | $25.90 | $26.12 | $24.15 | $24.17 | $22.60 | 1,354,411 |
| 2020-09-04 | $26.91 | $26.95 | $25.82 | $26.16 | $24.46 | 1,582,202 |
| 2020-09-03 | $28.83 | $29.25 | $25.80 | $26.45 | $24.73 | 2,260,781 |
| 2020-09-02 | $29.10 | $30.38 | $28.95 | $28.99 | $27.10 | 2,378,419 |
| 2020-09-01 | $28.91 | $29.08 | $28.29 | $28.93 | $27.05 | 803,617 |
| 2020-08-31 | $29.54 | $29.54 | $28.26 | $29.01 | $27.12 | 1,320,062 |
| 2020-08-28 | $29.14 | $29.59 | $28.91 | $29.45 | $27.53 | 817,644 |
| 2020-08-27 | $28.88 | $29.45 | $28.47 | $29.11 | $27.22 | 1,184,754 |
| 2020-08-26 | $27.62 | $28.89 | $27.58 | $28.69 | $26.82 | 1,638,943 |
| 2020-08-25 | $26.84 | $27.53 | $26.42 | $27.47 | $25.68 | 917,897 |
| 2020-08-24 | $26.08 | $27.30 | $26.08 | $26.88 | $25.13 | 1,524,364 |
| 2020-08-21 | $25.57 | $25.91 | $25.32 | $25.87 | $24.19 | 681,851 |
| 2020-08-20 | $26.00 | $26.28 | $25.79 | $25.79 | $24.11 | 608,185 |
| 2020-08-19 | $26.46 | $26.81 | $26.02 | $26.10 | $24.40 | 652,131 |
| 2020-08-18 | $26.62 | $26.84 | $26.27 | $26.45 | $24.73 | 656,996 |
| 2020-08-17 | $27.03 | $27.03 | $26.64 | $26.69 | $24.95 | 463,025 |
| 2020-08-14 | $26.68 | $27.11 | $26.50 | $26.92 | $25.17 | 517,145 |
| 2020-08-13 | $26.86 | $27.12 | $26.62 | $26.76 | $25.02 | 474,212 |
| 2020-08-12 | $27.23 | $27.42 | $26.57 | $27.06 | $25.29 | 621,167 |
| 2020-08-11 | $27.98 | $28.08 | $26.92 | $27.06 | $25.30 | 849,970 |
| 2020-08-10 | $27.84 | $27.99 | $27.58 | $27.67 | $25.87 | 660,561 |
| 2020-08-07 | $27.71 | $27.94 | $27.48 | $27.70 | $25.90 | 603,564 |
| 2020-08-06 | $27.99 | $27.99 | $27.00 | $27.79 | $25.98 | 742,300 |
| 2020-08-05 | $28.08 | $28.08 | $27.65 | $28.04 | $26.22 | 796,762 |
| 2020-08-04 | $27.35 | $28.42 | $26.92 | $27.87 | $26.06 | 1,343,033 |
| 2020-08-03 | $26.87 | $27.46 | $26.76 | $27.43 | $25.65 | 1,951,117 |
| 2020-07-31 | $26.10 | $26.62 | $25.94 | $26.56 | $24.83 | 1,780,929 |
| 2020-07-30 | $24.96 | $26.25 | $24.60 | $26.19 | $24.49 | 1,285,466 |
| 2020-07-29 | $25.05 | $25.53 | $24.95 | $25.39 | $23.74 | 880,768 |
| 2020-07-28 | $25.38 | $25.53 | $25.05 | $25.08 | $23.45 | 970,423 |
| 2020-07-27 | $24.93 | $25.46 | $24.77 | $25.34 | $23.69 | 1,525,303 |
| 2020-07-24 | $25.50 | $25.55 | $24.94 | $25.04 | $23.41 | 579,040 |
| 2020-07-23 | $25.65 | $26.30 | $25.47 | $25.59 | $23.93 | 934,668 |
| 2020-07-22 | $25.22 | $25.73 | $25.15 | $25.65 | $23.98 | 1,206,257 |
| 2020-07-21 | $25.68 | $26.06 | $25.05 | $25.22 | $23.58 | 996,988 |
| 2020-07-20 | $25.80 | $26.10 | $24.89 | $25.17 | $23.53 | 1,425,675 |
| 2020-07-17 | $24.74 | $26.00 | $24.62 | $25.78 | $24.10 | 1,402,012 |
| 2020-07-16 | $24.46 | $24.85 | $24.17 | $24.68 | $23.07 | 788,039 |
| 2020-07-15 | $23.99 | $24.87 | $23.98 | $24.80 | $22.94 | 1,022,128 |
| 2020-07-14 | $22.90 | $23.61 | $22.56 | $23.57 | $21.81 | 741,057 |
| 2020-07-13 | $23.36 | $23.63 | $22.92 | $22.99 | $21.27 | 719,387 |
| 2020-07-10 | $22.75 | $23.29 | $22.66 | $23.10 | $21.37 | 896,420 |
| 2020-07-09 | $22.94 | $23.01 | $22.13 | $22.74 | $21.04 | 1,056,188 |
| 2020-07-08 | $22.62 | $22.92 | $22.14 | $22.78 | $21.08 | 1,433,400 |
| 2020-07-07 | $22.57 | $23.08 | $22.31 | $22.75 | $21.05 | 1,717,780 |
| 2020-07-06 | $22.33 | $23.01 | $22.02 | $23.00 | $21.28 | 1,426,568 |
| 2020-07-02 | $22.76 | $22.81 | $21.86 | $22.01 | $20.36 | 875,879 |
| 2020-07-01 | $21.93 | $22.59 | $21.93 | $22.32 | $20.65 | 1,181,140 |
| 2020-06-30 | $22.50 | $22.64 | $21.83 | $22.00 | $20.35 | 1,159,242 |
| 2020-06-29 | $22.98 | $23.08 | $22.30 | $22.50 | $20.82 | 1,742,988 |
| 2020-06-26 | $21.80 | $22.86 | $21.67 | $22.80 | $21.09 | 2,298,489 |
| 2020-06-25 | $20.75 | $22.18 | $20.26 | $21.84 | $20.21 | 2,370,107 |
| 2020-06-24 | $21.10 | $21.82 | $19.90 | $20.03 | $18.53 | 2,638,597 |
| 2020-06-23 | $19.89 | $20.51 | $19.89 | $20.28 | $18.76 | 2,009,000 |
| 2020-06-22 | $19.23 | $20.00 | $18.87 | $19.71 | $18.24 | 1,079,362 |
| 2020-06-19 | $19.25 | $20.59 | $19.20 | $19.37 | $17.92 | 1,723,751 |
| 2020-06-18 | $19.12 | $19.48 | $18.77 | $19.01 | $17.59 | 785,371 |
| 2020-06-17 | $19.20 | $19.48 | $18.95 | $19.31 | $17.87 | 706,709 |
| 2020-06-16 | $19.38 | $19.50 | $18.84 | $19.16 | $17.73 | 690,537 |
| 2020-06-15 | $17.25 | $18.76 | $17.11 | $18.64 | $17.25 | 1,305,718 |
| 2020-06-12 | $17.85 | $18.18 | $17.32 | $17.77 | $16.44 | 1,213,078 |
| 2020-06-11 | $18.11 | $18.34 | $17.06 | $17.24 | $15.95 | 1,420,924 |
| 2020-06-10 | $19.65 | $19.79 | $18.82 | $18.83 | $17.42 | 834,569 |
| 2020-06-09 | $21.03 | $21.15 | $19.47 | $19.50 | $18.04 | 1,055,065 |
| 2020-06-08 | $21.22 | $22.06 | $21.22 | $21.50 | $19.89 | 1,089,707 |
| 2020-06-05 | $21.25 | $21.99 | $20.99 | $21.06 | $19.48 | 1,320,781 |
| 2020-06-04 | $20.17 | $21.04 | $20.01 | $20.48 | $18.95 | 1,267,489 |
| 2020-06-03 | $20.91 | $21.15 | $20.36 | $20.42 | $18.89 | 899,645 |
| 2020-06-02 | $20.25 | $21.03 | $20.14 | $20.70 | $19.15 | 2,394,481 |
| 2020-06-01 | $19.86 | $20.31 | $19.70 | $20.10 | $18.60 | 856,114 |
| 2020-05-29 | $19.83 | $19.89 | $19.26 | $19.69 | $18.22 | 1,364,879 |
| 2020-05-28 | $20.35 | $20.57 | $19.69 | $19.99 | $18.49 | 1,475,248 |
| 2020-05-27 | $19.16 | $20.13 | $18.86 | $20.02 | $18.52 | 1,808,432 |
| 2020-05-26 | $18.06 | $19.18 | $18.00 | $18.92 | $17.50 | 1,503,576 |
| 2020-05-22 | $17.31 | $17.95 | $16.96 | $17.40 | $16.10 | 727,830 |
| 2020-05-21 | $17.11 | $17.71 | $17.11 | $17.32 | $16.02 | 657,162 |
| 2020-05-20 | $16.92 | $17.46 | $16.78 | $17.21 | $15.92 | 898,993 |
| 2020-05-19 | $16.92 | $17.25 | $16.45 | $16.73 | $15.48 | 973,333 |
| 2020-05-18 | $15.40 | $17.02 | $15.22 | $16.89 | $15.63 | 1,335,127 |
| 2020-05-15 | $14.75 | $15.04 | $14.62 | $14.88 | $13.77 | 1,029,151 |
| 2020-05-14 | $14.74 | $15.02 | $14.44 | $14.81 | $13.70 | 1,505,786 |
| 2020-05-13 | $15.39 | $15.49 | $14.66 | $14.99 | $13.87 | 1,275,388 |
| 2020-05-12 | $16.47 | $16.73 | $15.47 | $15.48 | $14.32 | 1,010,147 |
| 2020-05-11 | $16.15 | $16.54 | $16.03 | $16.42 | $15.19 | 1,015,845 |
| 2020-05-08 | $16.63 | $16.80 | $16.11 | $16.35 | $15.13 | 958,362 |
| 2020-05-07 | $16.41 | $16.58 | $15.84 | $16.24 | $15.03 | 1,064,502 |
| 2020-05-06 | $16.96 | $17.15 | $16.25 | $16.31 | $15.09 | 1,548,324 |
| 2020-05-05 | $16.53 | $16.97 | $16.19 | $16.88 | $15.62 | 1,639,812 |
| 2020-05-04 | $16.23 | $16.57 | $15.90 | $16.25 | $15.03 | 1,383,467 |
| 2020-05-01 | $17.81 | $17.96 | $16.63 | $16.69 | $15.44 | 1,456,049 |
| 2020-04-30 | $17.82 | $18.54 | $17.63 | $18.28 | $16.91 | 1,757,327 |
| 2020-04-29 | $17.58 | $18.37 | $17.56 | $18.20 | $16.84 | 1,760,460 |
| 2020-04-28 | $16.39 | $17.31 | $15.97 | $17.10 | $15.82 | 1,712,179 |
| 2020-04-27 | $15.41 | $16.16 | $15.25 | $16.01 | $14.81 | 1,355,288 |
| 2020-04-24 | $15.05 | $15.36 | $14.77 | $15.30 | $14.16 | 1,271,911 |
| 2020-04-23 | $15.17 | $15.52 | $14.93 | $14.99 | $13.87 | 1,522,845 |
| 2020-04-22 | $15.22 | $15.32 | $14.74 | $14.92 | $13.80 | 1,296,301 |
| 2020-04-21 | $15.17 | $15.54 | $14.55 | $14.86 | $13.75 | 936,049 |
| 2020-04-20 | $15.22 | $15.94 | $15.02 | $15.52 | $14.36 | 997,859 |
| 2020-04-17 | $15.40 | $15.82 | $15.22 | $15.56 | $14.40 | 1,611,049 |
| 2020-04-16 | $14.82 | $15.22 | $14.32 | $14.98 | $13.86 | 1,697,502 |
| 2020-04-15 | $15.42 | $15.64 | $14.69 | $14.83 | $13.72 | 1,090,086 |
| 2020-04-14 | $15.46 | $16.02 | $15.19 | $15.98 | $14.78 | 1,214,237 |
| 2020-04-13 | $15.21 | $15.47 | $14.77 | $15.26 | $14.12 | 1,268,203 |
| 2020-04-09 | $15.19 | $15.97 | $15.00 | $15.24 | $14.10 | 1,335,204 |
| 2020-04-08 | $14.05 | $15.36 | $13.80 | $14.85 | $13.74 | 1,294,271 |
| 2020-04-07 | $13.62 | $14.72 | $13.43 | $14.05 | $12.78 | 2,802,663 |
| 2020-04-06 | $13.73 | $14.76 | $13.09 | $13.10 | $11.91 | 1,705,382 |
| 2020-04-03 | $13.97 | $14.43 | $12.93 | $13.47 | $12.25 | 2,239,981 |
| 2020-04-02 | $14.67 | $14.90 | $13.94 | $14.36 | $13.06 | 1,481,467 |
| 2020-04-01 | $14.74 | $15.04 | $14.20 | $14.55 | $13.23 | 1,467,599 |
| 2020-03-31 | $16.27 | $16.31 | $14.93 | $15.29 | $13.90 | 1,108,728 |
| 2020-03-30 | $15.88 | $16.40 | $15.40 | $16.34 | $14.86 | 711,736 |
| 2020-03-27 | $16.81 | $17.00 | $15.91 | $15.96 | $14.51 | 936,376 |
| 2020-03-26 | $17.25 | $18.01 | $16.68 | $17.28 | $15.71 | 1,261,033 |
| 2020-03-25 | $17.16 | $17.81 | $16.07 | $17.01 | $15.47 | 989,724 |
| 2020-03-24 | $17.03 | $18.04 | $16.57 | $17.28 | $15.71 | 1,394,603 |
| 2020-03-23 | $16.41 | $16.98 | $15.17 | $16.19 | $14.72 | 1,484,393 |
| 2020-03-20 | $16.18 | $17.69 | $15.44 | $16.31 | $14.83 | 3,024,937 |
| 2020-03-19 | $15.66 | $17.03 | $15.04 | $16.08 | $14.62 | 2,961,046 |
| 2020-03-18 | $19.06 | $19.36 | $12.95 | $15.78 | $14.35 | 2,965,007 |
| 2020-03-17 | $19.27 | $20.48 | $18.46 | $19.51 | $17.74 | 3,220,402 |
| 2020-03-16 | $18.94 | $19.30 | $17.21 | $18.84 | $17.13 | 2,474,745 |
| 2020-03-13 | $20.30 | $20.87 | $18.85 | $20.84 | $18.95 | 2,123,470 |
| 2020-03-12 | $19.27 | $20.30 | $17.38 | $19.52 | $17.75 | 1,847,719 |
| 2020-03-11 | $21.70 | $21.80 | $20.47 | $20.89 | $18.99 | 2,026,874 |
| 2020-03-10 | $22.20 | $22.34 | $21.48 | $22.29 | $20.27 | 1,643,287 |
| 2020-03-09 | $22.56 | $22.56 | $20.94 | $21.43 | $19.49 | 1,831,176 |
| 2020-03-06 | $23.25 | $24.01 | $23.01 | $23.85 | $21.69 | 1,496,196 |
| 2020-03-05 | $24.61 | $25.10 | $23.63 | $24.04 | $21.86 | 1,674,487 |
| 2020-03-04 | $24.50 | $25.03 | $24.20 | $24.99 | $22.72 | 929,431 |
| 2020-03-03 | $24.86 | $25.17 | $23.64 | $24.07 | $21.89 | 1,423,130 |
| 2020-03-02 | $24.12 | $24.95 | $23.93 | $24.93 | $22.67 | 1,588,081 |
| 2020-02-28 | $24.21 | $24.21 | $22.52 | $23.79 | $21.63 | 2,655,136 |
| 2020-02-27 | $24.77 | $25.70 | $23.65 | $24.01 | $21.83 | 4,727,415 |
| 2020-02-26 | $23.49 | $24.08 | $22.25 | $22.68 | $20.62 | 1,700,747 |
| 2020-02-25 | $23.46 | $23.46 | $22.58 | $23.40 | $21.28 | 1,544,314 |
| 2020-02-24 | $21.97 | $23.47 | $21.92 | $23.38 | $21.26 | 1,432,166 |
| 2020-02-21 | $22.51 | $23.01 | $22.38 | $22.73 | $20.67 | 673,957 |
| 2020-02-20 | $23.38 | $23.46 | $22.22 | $22.61 | $20.56 | 639,286 |
| 2020-02-19 | $23.04 | $23.50 | $23.03 | $23.43 | $21.30 | 545,905 |
| 2020-02-18 | $22.95 | $23.29 | $22.86 | $23.02 | $20.93 | 487,722 |
| 2020-02-14 | $23.16 | $23.38 | $22.48 | $23.01 | $20.92 | 391,626 |
| 2020-02-13 | $23.43 | $23.52 | $23.10 | $23.11 | $21.01 | 470,458 |
| 2020-02-12 | $23.29 | $23.53 | $23.19 | $23.50 | $21.37 | 968,051 |
| 2020-02-11 | $22.95 | $23.24 | $22.80 | $23.17 | $21.07 | 623,417 |
| 2020-02-10 | $22.85 | $22.91 | $22.64 | $22.83 | $20.76 | 416,014 |
| 2020-02-07 | $23.38 | $23.62 | $22.75 | $22.90 | $20.82 | 569,180 |
| 2020-02-06 | $23.29 | $23.68 | $23.07 | $23.28 | $21.17 | 922,324 |
| 2020-02-05 | $22.53 | $23.22 | $22.42 | $23.14 | $21.04 | 1,020,983 |
| 2020-02-04 | $22.60 | $22.78 | $22.10 | $22.12 | $20.11 | 896,955 |
| 2020-02-03 | $22.20 | $22.46 | $22.06 | $22.34 | $20.31 | 795,878 |
| 2020-01-31 | $23.00 | $23.08 | $21.87 | $22.01 | $20.01 | 1,445,957 |
| 2020-01-30 | $22.90 | $23.11 | $22.48 | $23.10 | $21.00 | 687,656 |
| 2020-01-29 | $23.67 | $23.69 | $22.92 | $22.99 | $20.90 | 942,933 |
| 2020-01-28 | $23.44 | $23.68 | $23.18 | $23.54 | $21.40 | 592,374 |
| 2020-01-27 | $23.02 | $23.39 | $22.86 | $23.21 | $21.10 | 817,897 |
| 2020-01-24 | $23.63 | $23.76 | $22.90 | $23.35 | $21.23 | 762,840 |
| 2020-01-23 | $23.70 | $23.75 | $23.27 | $23.54 | $21.40 | 710,516 |
| 2020-01-22 | $23.70 | $23.90 | $23.46 | $23.77 | $21.61 | 647,958 |
| 2020-01-21 | $23.29 | $23.79 | $22.94 | $23.70 | $21.55 | 1,729,019 |
| 2020-01-17 | $23.66 | $23.90 | $23.14 | $23.28 | $21.17 | 897,096 |
| 2020-01-16 | $23.20 | $23.82 | $23.04 | $23.70 | $21.55 | 1,284,313 |
| 2020-01-15 | $22.45 | $23.17 | $22.43 | $23.00 | $20.91 | 1,117,956 |
| 2020-01-14 | $21.73 | $22.57 | $21.69 | $22.56 | $20.51 | 1,126,911 |
| 2020-01-13 | $21.92 | $22.05 | $21.59 | $21.80 | $19.82 | 972,436 |
| 2020-01-10 | $21.66 | $21.83 | $21.46 | $21.81 | $19.83 | 810,876 |
| 2020-01-09 | $21.75 | $22.14 | $21.57 | $21.67 | $19.70 | 1,193,141 |
| 2020-01-08 | $21.65 | $21.97 | $21.35 | $21.75 | $19.54 | 1,260,635 |
| 2020-01-07 | $21.15 | $21.94 | $21.02 | $21.73 | $19.52 | 1,450,901 |
| 2020-01-06 | $20.08 | $20.86 | $20.04 | $20.74 | $18.63 | 889,615 |
| 2020-01-03 | $20.19 | $20.50 | $19.86 | $20.37 | $18.30 | 902,712 |
| 2020-01-02 | $20.50 | $20.66 | $20.14 | $20.43 | $18.36 | 1,020,123 |
| 2019-12-31 | $20.01 | $20.59 | $20.01 | $20.48 | $18.40 | 915,997 |
| 2019-12-30 | $20.37 | $20.47 | $20.05 | $20.12 | $18.08 | 585,489 |
| 2019-12-27 | $20.27 | $20.31 | $19.81 | $20.22 | $18.17 | 963,313 |
| 2019-12-26 | $20.48 | $20.48 | $20.10 | $20.30 | $18.24 | 787,710 |
| 2019-12-24 | $20.57 | $20.70 | $20.32 | $20.41 | $18.34 | 380,136 |
| 2019-12-23 | $20.97 | $20.98 | $20.34 | $20.43 | $18.36 | 1,559,796 |
| 2019-12-20 | $21.12 | $21.21 | $20.44 | $20.81 | $18.70 | 2,895,468 |
| 2019-12-19 | $20.97 | $21.05 | $20.75 | $20.98 | $18.85 | 1,021,322 |
| 2019-12-18 | $21.18 | $21.40 | $20.98 | $21.00 | $18.87 | 1,182,030 |
| 2019-12-17 | $21.22 | $21.32 | $20.95 | $21.13 | $18.99 | 1,381,109 |
| 2019-12-16 | $20.88 | $21.46 | $20.68 | $21.12 | $18.98 | 1,454,335 |
| 2019-12-13 | $21.98 | $21.98 | $20.73 | $20.81 | $18.70 | 3,000,457 |
| 2019-12-12 | $22.67 | $22.81 | $21.94 | $21.98 | $19.75 | 1,920,413 |
| 2019-12-11 | $23.09 | $23.21 | $22.61 | $22.67 | $20.37 | 1,070,391 |
| 2019-12-10 | $22.92 | $23.10 | $22.65 | $23.09 | $20.75 | 1,135,096 |
| 2019-12-09 | $23.47 | $23.57 | $22.95 | $22.95 | $20.62 | 1,514,860 |
| 2019-12-06 | $23.45 | $24.06 | $23.28 | $23.51 | $21.12 | 2,130,654 |
| 2019-12-05 | $21.25 | $23.17 | $21.25 | $23.10 | $20.76 | 3,184,905 |
| 2019-12-04 | $19.93 | $20.31 | $19.77 | $20.23 | $18.18 | 1,441,100 |
| 2019-12-03 | $19.18 | $19.78 | $19.07 | $19.75 | $17.75 | 1,137,200 |
| 2019-12-02 | $19.51 | $19.52 | $19.28 | $19.45 | $17.48 | 814,189 |
| 2019-11-29 | $19.49 | $19.65 | $19.37 | $19.46 | $17.48 | 320,263 |
| 2019-11-27 | $19.36 | $19.65 | $19.22 | $19.58 | $17.59 | 865,308 |
| 2019-11-26 | $19.77 | $19.80 | $19.23 | $19.27 | $17.31 | 757,344 |
| 2019-11-25 | $19.25 | $19.78 | $19.20 | $19.70 | $17.70 | 1,159,264 |
| 2019-11-22 | $19.10 | $19.42 | $19.10 | $19.27 | $17.31 | 640,407 |
| 2019-11-21 | $18.93 | $19.11 | $18.71 | $19.05 | $17.12 | 632,615 |
| 2019-11-20 | $18.89 | $19.09 | $18.70 | $18.84 | $16.93 | 948,181 |
| 2019-11-19 | $18.90 | $19.14 | $18.77 | $19.04 | $17.11 | 638,829 |
| 2019-11-18 | $18.44 | $18.84 | $18.37 | $18.80 | $16.89 | 673,325 |
| 2019-11-15 | $18.27 | $18.56 | $18.18 | $18.46 | $16.59 | 611,777 |
| 2019-11-14 | $18.22 | $18.37 | $18.13 | $18.17 | $16.33 | 547,075 |
| 2019-11-13 | $18.01 | $18.32 | $17.82 | $18.28 | $16.42 | 715,632 |
| 2019-11-12 | $18.16 | $18.30 | $18.05 | $18.21 | $16.36 | 702,374 |
| 2019-11-11 | $18.40 | $18.54 | $18.14 | $18.22 | $16.37 | 794,264 |
| 2019-11-08 | $18.39 | $18.69 | $18.23 | $18.56 | $16.68 | 1,047,584 |
| 2019-11-07 | $18.68 | $18.92 | $18.35 | $18.47 | $16.60 | 1,053,041 |
| 2019-11-06 | $18.56 | $18.69 | $18.32 | $18.35 | $16.49 | 586,826 |
| 2019-11-05 | $18.07 | $18.67 | $18.07 | $18.57 | $16.69 | 957,454 |
| 2019-11-04 | $17.65 | $18.15 | $17.61 | $18.07 | $16.24 | 611,459 |
| 2019-11-01 | $17.23 | $17.70 | $17.23 | $17.51 | $15.73 | 740,799 |
| 2019-10-31 | $17.45 | $17.47 | $16.93 | $17.13 | $15.39 | 854,782 |
| 2019-10-30 | $17.35 | $17.46 | $17.07 | $17.45 | $15.68 | 795,954 |
| 2019-10-29 | $17.14 | $17.46 | $17.03 | $17.44 | $15.67 | 581,253 |
| 2019-10-28 | $17.23 | $17.35 | $17.15 | $17.18 | $15.44 | 534,903 |
| 2019-10-25 | $16.59 | $17.13 | $16.52 | $17.11 | $15.37 | 1,064,225 |
| 2019-10-24 | $17.19 | $17.19 | $16.38 | $16.61 | $14.92 | 1,120,270 |
| 2019-10-23 | $17.17 | $17.27 | $17.00 | $17.11 | $15.37 | 1,154,305 |
| 2019-10-22 | $17.33 | $17.42 | $17.02 | $17.24 | $15.49 | 986,876 |
| 2019-10-21 | $17.64 | $17.70 | $17.27 | $17.37 | $15.61 | 1,238,755 |
| 2019-10-18 | $17.41 | $17.51 | $17.28 | $17.45 | $15.68 | 705,028 |
| 2019-10-17 | $17.27 | $17.55 | $17.21 | $17.48 | $15.71 | 735,025 |
| 2019-10-16 | $17.36 | $17.63 | $17.18 | $17.23 | $15.48 | 934,710 |
| 2019-10-15 | $17.07 | $17.51 | $17.01 | $17.32 | $15.56 | 983,653 |
| 2019-10-14 | $17.06 | $17.14 | $16.97 | $17.00 | $15.27 | 827,404 |
| 2019-10-11 | $16.82 | $17.32 | $16.78 | $17.09 | $15.36 | 1,027,681 |
| 2019-10-10 | $16.42 | $16.70 | $16.33 | $16.51 | $14.83 | 1,014,153 |
| 2019-10-09 | $16.66 | $16.74 | $16.43 | $16.59 | $14.67 | 782,639 |
| 2019-10-08 | $16.77 | $16.81 | $16.36 | $16.51 | $14.60 | 1,366,761 |
| 2019-10-07 | $16.85 | $17.06 | $16.68 | $16.97 | $15.01 | 929,058 |
| 2019-10-04 | $17.03 | $17.09 | $16.73 | $16.95 | $14.99 | 1,093,152 |
| 2019-10-03 | $17.00 | $17.15 | $16.76 | $17.00 | $15.04 | 539,164 |
| 2019-10-02 | $17.18 | $17.31 | $16.91 | $17.04 | $15.07 | 774,086 |
| 2019-10-01 | $17.94 | $18.09 | $17.26 | $17.38 | $15.37 | 1,082,279 |
| 2019-09-30 | $17.81 | $17.97 | $17.70 | $17.82 | $15.76 | 1,135,062 |
| 2019-09-27 | $17.58 | $17.99 | $17.45 | $17.74 | $15.69 | 1,072,442 |
| 2019-09-26 | $17.39 | $17.58 | $17.22 | $17.41 | $15.40 | 1,118,087 |
| 2019-09-25 | $17.14 | $17.49 | $17.00 | $17.45 | $15.44 | 1,334,592 |
| 2019-09-24 | $17.59 | $17.65 | $17.02 | $17.05 | $15.08 | 1,151,241 |
| 2019-09-23 | $17.64 | $17.69 | $17.24 | $17.51 | $15.49 | 773,490 |
| 2019-09-20 | $17.45 | $17.79 | $17.45 | $17.64 | $15.60 | 1,663,779 |
| 2019-09-19 | $17.72 | $17.83 | $17.45 | $17.49 | $15.47 | 997,583 |
| 2019-09-18 | $18.00 | $18.05 | $17.54 | $17.61 | $15.58 | 874,444 |
| 2019-09-17 | $18.59 | $18.67 | $17.98 | $18.00 | $15.92 | 1,188,773 |
| 2019-09-16 | $18.09 | $18.78 | $18.09 | $18.71 | $16.55 | 1,390,481 |
| 2019-09-13 | $18.54 | $18.85 | $18.13 | $18.24 | $16.13 | 932,657 |
| 2019-09-12 | $18.39 | $18.61 | $18.21 | $18.40 | $16.28 | 935,469 |
| 2019-09-11 | $17.99 | $18.45 | $17.64 | $18.39 | $16.27 | 1,388,603 |
| 2019-09-10 | $17.12 | $18.05 | $17.12 | $17.97 | $15.90 | 1,791,889 |
| 2019-09-09 | $16.70 | $17.23 | $16.70 | $17.11 | $15.13 | 1,080,295 |
| 2019-09-06 | $16.64 | $16.74 | $16.24 | $16.64 | $14.72 | 1,024,671 |
| 2019-09-05 | $16.39 | $16.79 | $16.24 | $16.68 | $14.75 | 1,038,182 |
| 2019-09-04 | $16.14 | $16.27 | $15.91 | $16.13 | $14.27 | 1,547,053 |
| 2019-09-03 | $16.52 | $16.70 | $15.98 | $16.04 | $14.19 | 1,695,324 |
| 2019-08-30 | $16.67 | $16.98 | $16.27 | $16.72 | $14.79 | 1,420,173 |
| 2019-08-29 | $16.98 | $17.27 | $15.73 | $16.75 | $14.82 | 2,030,112 |
| 2019-08-28 | $16.10 | $16.43 | $16.10 | $16.32 | $14.44 | 1,027,754 |
| 2019-08-27 | $16.95 | $17.20 | $16.16 | $16.19 | $14.32 | 1,253,854 |
| 2019-08-26 | $16.68 | $16.90 | $16.60 | $16.82 | $14.88 | 937,992 |
| 2019-08-23 | $17.04 | $17.32 | $16.49 | $16.54 | $14.63 | 789,931 |
| 2019-08-22 | $17.22 | $17.40 | $17.09 | $17.11 | $15.13 | 623,376 |
| 2019-08-21 | $17.55 | $17.68 | $16.97 | $17.10 | $15.13 | 878,756 |
| 2019-08-20 | $17.34 | $17.66 | $17.34 | $17.49 | $15.47 | 1,568,976 |
| 2019-08-19 | $17.02 | $17.58 | $16.90 | $17.49 | $15.47 | 1,843,212 |
| 2019-08-16 | $16.74 | $16.99 | $16.73 | $16.83 | $14.89 | 1,049,757 |
| 2019-08-15 | $16.98 | $17.08 | $16.40 | $16.65 | $14.73 | 906,647 |
| 2019-08-14 | $17.47 | $17.50 | $16.74 | $16.92 | $14.97 | 1,693,347 |
| 2019-08-13 | $18.05 | $18.23 | $17.57 | $17.64 | $15.60 | 1,067,549 |
| 2019-08-12 | $18.26 | $18.42 | $18.09 | $18.11 | $16.02 | 748,265 |
| 2019-08-09 | $18.21 | $18.43 | $18.10 | $18.30 | $16.19 | 685,148 |
| 2019-08-08 | $18.03 | $18.38 | $17.58 | $18.32 | $16.21 | 1,143,140 |
| 2019-08-07 | $17.70 | $17.99 | $17.35 | $17.92 | $15.85 | 1,682,704 |
| 2019-08-06 | $18.49 | $18.55 | $17.70 | $17.88 | $15.82 | 1,303,340 |
| 2019-08-05 | $19.01 | $19.15 | $18.28 | $18.53 | $16.39 | 1,232,153 |
| 2019-08-02 | $19.94 | $19.94 | $19.02 | $19.24 | $17.02 | 1,272,320 |
| 2019-08-01 | $19.81 | $19.95 | $19.35 | $19.41 | $17.17 | 949,663 |
| 2019-07-31 | $20.12 | $20.34 | $19.50 | $19.80 | $17.51 | 1,106,866 |
| 2019-07-30 | $19.65 | $20.13 | $19.52 | $20.05 | $17.74 | 2,209,459 |
| 2019-07-29 | $19.65 | $19.77 | $19.47 | $19.72 | $17.44 | 1,080,211 |
| 2019-07-26 | $19.40 | $19.63 | $19.27 | $19.61 | $17.35 | 694,089 |
| 2019-07-25 | $19.65 | $19.81 | $19.14 | $19.38 | $17.14 | 2,204,583 |
| 2019-07-24 | $19.80 | $20.12 | $19.48 | $19.67 | $17.40 | 1,883,810 |
| 2019-07-23 | $19.91 | $20.22 | $19.69 | $19.87 | $17.58 | 1,703,847 |
| 2019-07-22 | $20.35 | $20.39 | $19.67 | $19.75 | $17.47 | 1,607,960 |
| 2019-07-19 | $20.56 | $20.68 | $20.22 | $20.28 | $17.94 | 1,518,737 |
| 2019-07-18 | $20.74 | $20.77 | $20.34 | $20.60 | $18.22 | 1,020,475 |
| 2019-07-17 | $21.24 | $21.24 | $20.70 | $20.76 | $18.36 | 1,062,743 |
| 2019-07-16 | $21.54 | $21.67 | $21.27 | $21.31 | $18.85 | 920,866 |
| 2019-07-15 | $21.37 | $21.76 | $21.23 | $21.55 | $19.06 | 1,032,849 |
| 2019-07-12 | $21.41 | $21.55 | $21.16 | $21.42 | $18.95 | 1,508,018 |
| 2019-07-11 | $21.65 | $21.90 | $21.13 | $21.40 | $18.93 | 1,445,353 |
| 2019-07-10 | $22.32 | $22.37 | $21.69 | $21.71 | $18.97 | 1,740,913 |
| 2019-07-09 | $22.34 | $22.50 | $22.02 | $22.20 | $19.40 | 1,833,812 |
| 2019-07-08 | $22.46 | $22.58 | $22.23 | $22.52 | $19.68 | 1,109,738 |
| 2019-07-05 | $22.33 | $22.63 | $22.15 | $22.53 | $19.69 | 627,609 |
| 2019-07-03 | $22.19 | $22.70 | $22.06 | $22.34 | $19.52 | 743,873 |
| 2019-07-02 | $22.20 | $22.55 | $21.81 | $22.14 | $19.35 | 1,354,444 |
| 2019-07-01 | $23.05 | $23.16 | $22.07 | $22.25 | $19.45 | 1,862,017 |
| 2019-06-28 | $23.28 | $24.08 | $22.77 | $22.90 | $20.01 | 2,552,922 |
| 2019-06-27 | $22.75 | $23.97 | $22.29 | $23.65 | $20.67 | 4,430,860 |
| 2019-06-26 | $24.36 | $25.25 | $24.05 | $24.86 | $21.73 | 2,732,810 |
| 2019-06-25 | $23.47 | $24.36 | $23.38 | $24.20 | $21.15 | 2,330,601 |
| 2019-06-24 | $23.77 | $24.07 | $23.37 | $23.46 | $20.50 | 1,465,761 |
| 2019-06-21 | $23.14 | $23.77 | $22.88 | $23.76 | $20.76 | 1,556,108 |
| 2019-06-20 | $23.26 | $23.36 | $22.86 | $23.14 | $20.22 | 899,722 |
| 2019-06-19 | $23.35 | $23.69 | $23.05 | $23.18 | $20.26 | 632,879 |
| 2019-06-18 | $22.66 | $23.44 | $22.50 | $23.27 | $20.34 | 661,516 |
| 2019-06-17 | $22.38 | $22.61 | $21.99 | $22.57 | $19.72 | 734,930 |
| 2019-06-14 | $22.26 | $22.45 | $21.95 | $22.40 | $19.58 | 523,977 |
| 2019-06-13 | $22.31 | $22.48 | $22.05 | $22.33 | $19.52 | 550,268 |
| 2019-06-12 | $22.13 | $22.26 | $21.89 | $22.17 | $19.38 | 374,823 |
| 2019-06-11 | $22.21 | $22.45 | $21.99 | $22.10 | $19.31 | 544,638 |
| 2019-06-10 | $21.90 | $22.22 | $21.90 | $22.08 | $19.30 | 366,297 |
| 2019-06-07 | $21.62 | $21.97 | $21.62 | $21.76 | $19.02 | 302,152 |
| 2019-06-06 | $21.85 | $21.87 | $21.43 | $21.57 | $18.85 | 664,659 |
| 2019-06-05 | $22.06 | $22.19 | $21.66 | $21.83 | $19.08 | 477,034 |
| 2019-06-04 | $21.56 | $22.10 | $21.56 | $22.04 | $19.26 | 598,237 |
| 2019-06-03 | $20.93 | $21.53 | $20.80 | $21.39 | $18.69 | 747,826 |
| 2019-05-31 | $21.28 | $21.49 | $21.01 | $21.02 | $18.37 | 700,884 |
| 2019-05-30 | $21.76 | $21.86 | $21.28 | $21.50 | $18.79 | 580,435 |
| 2019-05-29 | $21.90 | $21.98 | $21.51 | $21.75 | $19.01 | 679,959 |
| 2019-05-28 | $22.06 | $22.28 | $21.84 | $22.00 | $19.23 | 610,151 |
| 2019-05-24 | $21.96 | $22.20 | $21.85 | $22.07 | $19.29 | 424,651 |
| 2019-05-23 | $22.37 | $22.54 | $21.82 | $21.85 | $19.10 | 607,421 |
| 2019-05-22 | $22.49 | $22.63 | $22.31 | $22.53 | $19.69 | 494,885 |
| 2019-05-21 | $22.42 | $22.69 | $22.21 | $22.52 | $19.68 | 436,474 |
| 2019-05-20 | $21.88 | $22.52 | $21.74 | $22.26 | $19.45 | 559,225 |
| 2019-05-17 | $21.98 | $22.39 | $21.96 | $22.05 | $19.27 | 726,723 |
| 2019-05-16 | $22.07 | $22.39 | $21.96 | $22.15 | $19.36 | 877,292 |
| 2019-05-15 | $22.11 | $22.11 | $21.53 | $22.03 | $19.25 | 759,497 |
| 2019-05-14 | $22.03 | $22.33 | $21.95 | $22.28 | $19.47 | 522,498 |
| 2019-05-13 | $22.40 | $22.40 | $21.80 | $22.02 | $19.24 | 624,441 |
| 2019-05-10 | $23.04 | $23.17 | $22.66 | $22.81 | $19.93 | 662,772 |
| 2019-05-09 | $22.54 | $23.19 | $22.36 | $23.04 | $20.14 | 774,459 |
| 2019-05-08 | $22.56 | $22.85 | $22.28 | $22.78 | $19.91 | 493,564 |
| 2019-05-07 | $22.23 | $22.82 | $22.21 | $22.58 | $19.73 | 778,252 |
| 2019-05-06 | $22.20 | $22.55 | $22.06 | $22.45 | $19.62 | 600,095 |
| 2019-05-03 | $22.27 | $22.66 | $22.18 | $22.56 | $19.72 | 489,078 |
| 2019-05-02 | $21.69 | $22.19 | $21.62 | $22.17 | $19.38 | 670,006 |
| 2019-05-01 | $21.95 | $21.98 | $21.60 | $21.76 | $19.02 | 777,370 |
| 2019-04-30 | $21.77 | $21.92 | $21.37 | $21.84 | $19.09 | 1,044,645 |
| 2019-04-29 | $21.98 | $21.98 | $21.69 | $21.76 | $19.02 | 470,129 |
| 2019-04-26 | $21.51 | $21.97 | $21.46 | $21.90 | $19.14 | 446,747 |
| 2019-04-25 | $21.63 | $21.74 | $21.09 | $21.46 | $18.75 | 444,439 |
| 2019-04-24 | $21.52 | $21.84 | $21.47 | $21.67 | $18.94 | 442,753 |
| 2019-04-23 | $21.17 | $21.69 | $21.11 | $21.55 | $18.83 | 635,966 |
| 2019-04-22 | $21.34 | $21.57 | $21.01 | $21.08 | $18.42 | 580,971 |
| 2019-04-18 | $20.90 | $21.39 | $20.84 | $21.34 | $18.65 | 1,032,000 |
| 2019-04-17 | $21.84 | $21.85 | $20.85 | $21.00 | $18.35 | 1,064,450 |
| 2019-04-16 | $21.76 | $21.83 | $21.42 | $21.70 | $18.96 | 730,119 |
| 2019-04-15 | $21.77 | $21.84 | $21.61 | $21.71 | $18.97 | 446,766 |
| 2019-04-12 | $21.65 | $21.85 | $21.49 | $21.69 | $18.96 | 437,664 |
| 2019-04-11 | $21.81 | $21.96 | $21.46 | $21.51 | $18.80 | 575,420 |
| 2019-04-10 | $22.11 | $22.22 | $21.82 | $21.98 | $18.98 | 1,044,047 |
| 2019-04-09 | $22.25 | $22.34 | $22.02 | $22.06 | $19.05 | 470,661 |
| 2019-04-08 | $22.38 | $22.38 | $22.00 | $22.27 | $19.23 | 836,555 |
| 2019-04-05 | $22.30 | $22.72 | $22.22 | $22.46 | $19.39 | 890,904 |
| 2019-04-04 | $21.98 | $22.27 | $21.81 | $22.18 | $19.15 | 505,057 |
| 2019-04-03 | $22.07 | $22.28 | $21.82 | $21.94 | $18.95 | 568,836 |
| 2019-04-02 | $22.19 | $22.19 | $21.75 | $21.93 | $18.94 | 1,038,091 |
| 2019-04-01 | $21.97 | $22.26 | $21.89 | $22.21 | $19.18 | 649,874 |
| 2019-03-29 | $21.68 | $21.87 | $21.53 | $21.85 | $18.87 | 622,393 |
| 2019-03-28 | $21.63 | $21.93 | $21.44 | $21.54 | $18.60 | 597,954 |
| 2019-03-27 | $21.84 | $21.96 | $21.39 | $21.63 | $18.68 | 625,744 |
| 2019-03-26 | $21.66 | $22.07 | $21.66 | $21.84 | $18.86 | 770,873 |
| 2019-03-25 | $22.22 | $22.22 | $21.24 | $21.63 | $18.68 | 1,750,389 |
| 2019-03-22 | $22.75 | $22.95 | $22.26 | $22.28 | $19.24 | 851,655 |
| 2019-03-21 | $22.16 | $22.89 | $22.11 | $22.81 | $19.70 | 917,862 |
| 2019-03-20 | $22.57 | $22.68 | $22.04 | $22.18 | $19.15 | 889,820 |
| 2019-03-19 | $22.47 | $22.91 | $22.45 | $22.54 | $19.46 | 599,997 |
| 2019-03-18 | $22.39 | $22.58 | $22.20 | $22.36 | $19.31 | 758,704 |
| 2019-03-15 | $22.29 | $22.71 | $22.22 | $22.33 | $19.28 | 1,392,882 |
| 2019-03-14 | $22.53 | $22.71 | $22.31 | $22.39 | $19.33 | 899,528 |
| 2019-03-13 | $22.29 | $22.63 | $22.20 | $22.52 | $19.45 | 985,110 |
| 2019-03-12 | $22.30 | $22.53 | $22.08 | $22.11 | $19.09 | 741,229 |
| 2019-03-11 | $21.77 | $22.24 | $21.72 | $22.23 | $19.20 | 1,165,584 |
| 2019-03-08 | $21.59 | $21.87 | $21.43 | $21.60 | $18.65 | 1,046,208 |
| 2019-03-07 | $21.92 | $22.02 | $21.61 | $21.69 | $18.73 | 796,883 |
| 2019-03-06 | $22.76 | $22.76 | $21.79 | $21.91 | $18.92 | 972,297 |
| 2019-03-05 | $23.07 | $23.24 | $22.59 | $22.70 | $19.60 | 927,081 |
| 2019-03-04 | $23.22 | $23.42 | $22.53 | $23.06 | $19.91 | 1,673,905 |
| 2019-03-01 | $22.66 | $23.82 | $22.66 | $23.15 | $19.99 | 2,189,826 |
| 2019-02-28 | $22.99 | $23.37 | $21.73 | $22.55 | $19.47 | 2,240,304 |
| 2019-02-27 | $22.09 | $22.43 | $22.04 | $22.36 | $19.31 | 1,255,285 |
| 2019-02-26 | $22.41 | $22.71 | $22.11 | $22.11 | $19.09 | 978,114 |
| 2019-02-25 | $22.44 | $22.67 | $22.34 | $22.41 | $19.35 | 919,522 |
| 2019-02-22 | $22.12 | $22.48 | $21.93 | $22.40 | $19.34 | 637,305 |
| 2019-02-21 | $22.87 | $23.07 | $21.97 | $22.05 | $19.04 | 1,211,785 |
| 2019-02-20 | $22.81 | $22.90 | $22.07 | $22.85 | $19.73 | 1,636,473 |
| 2019-02-19 | $23.17 | $23.63 | $23.05 | $23.60 | $20.38 | 555,975 |
| 2019-02-15 | $23.19 | $23.30 | $23.04 | $23.13 | $19.97 | 770,444 |
| 2019-02-14 | $22.69 | $23.21 | $22.65 | $23.13 | $19.97 | 932,773 |
| 2019-02-13 | $22.70 | $22.89 | $22.38 | $22.82 | $19.71 | 463,456 |
| 2019-02-12 | $22.60 | $22.99 | $22.58 | $22.69 | $19.59 | 420,464 |
| 2019-02-11 | $22.16 | $22.49 | $22.07 | $22.47 | $19.40 | 516,357 |
| 2019-02-08 | $22.69 | $22.80 | $21.79 | $22.07 | $19.06 | 882,941 |
| 2019-02-07 | $23.09 | $23.20 | $22.61 | $22.81 | $19.70 | 614,823 |
| 2019-02-06 | $22.95 | $23.24 | $22.80 | $23.09 | $19.94 | 481,616 |
| 2019-02-05 | $22.59 | $23.10 | $22.59 | $22.95 | $19.82 | 812,661 |
| 2019-02-04 | $22.35 | $22.67 | $22.20 | $22.55 | $19.47 | 617,958 |
| 2019-02-01 | $22.20 | $22.46 | $21.94 | $22.36 | $19.31 | 809,570 |
| 2019-01-31 | $22.23 | $22.63 | $22.18 | $22.29 | $19.25 | 1,032,504 |
| 2019-01-30 | $22.22 | $22.31 | $21.92 | $22.22 | $19.19 | 760,108 |
| 2019-01-29 | $22.33 | $22.33 | $22.01 | $22.14 | $19.12 | 581,561 |
| 2019-01-28 | $22.19 | $22.39 | $21.91 | $22.29 | $19.25 | 503,144 |
| 2019-01-25 | $22.08 | $22.46 | $22.04 | $22.29 | $19.25 | 738,415 |
| 2019-01-24 | $21.98 | $22.15 | $21.74 | $21.94 | $18.95 | 897,666 |
| 2019-01-23 | $22.14 | $22.31 | $21.67 | $22.01 | $19.01 | 883,169 |
| 2019-01-22 | $22.24 | $22.25 | $21.72 | $22.03 | $19.02 | 563,950 |
| 2019-01-18 | $22.20 | $22.43 | $22.09 | $22.29 | $19.25 | 768,680 |
| 2019-01-17 | $22.16 | $22.35 | $21.68 | $22.15 | $19.13 | 1,293,394 |
| 2019-01-16 | $22.19 | $22.59 | $22.18 | $22.22 | $19.19 | 723,008 |
| 2019-01-15 | $21.87 | $22.14 | $21.77 | $22.13 | $19.11 | 745,040 |
| 2019-01-14 | $21.70 | $21.97 | $21.44 | $21.80 | $18.82 | 782,627 |
| 2019-01-11 | $21.60 | $21.89 | $21.47 | $21.82 | $18.84 | 868,198 |
| 2019-01-10 | $20.97 | $21.65 | $20.81 | $21.61 | $18.66 | 1,240,811 |
| 2019-01-09 | $20.71 | $21.22 | $20.63 | $21.21 | $18.10 | 1,293,127 |
| 2019-01-08 | $21.05 | $21.16 | $20.51 | $20.61 | $17.59 | 1,025,548 |
| 2019-01-07 | $20.48 | $21.03 | $20.25 | $20.75 | $17.70 | 1,212,093 |
| 2019-01-04 | $20.09 | $20.65 | $20.09 | $20.55 | $17.53 | 1,135,092 |
| 2019-01-03 | $20.24 | $20.51 | $19.90 | $19.91 | $16.99 | 1,323,484 |
| 2019-01-02 | $19.32 | $20.33 | $19.10 | $20.09 | $17.14 | 2,758,500 |
| 2018-12-31 | $19.94 | $20.03 | $19.00 | $19.66 | $16.77 | 1,544,058 |
| 2018-12-28 | $19.82 | $20.25 | $19.67 | $19.87 | $16.95 | 980,108 |
| 2018-12-27 | $19.73 | $19.73 | $18.94 | $19.65 | $16.77 | 1,815,598 |
| 2018-12-26 | $19.43 | $19.98 | $19.06 | $19.97 | $17.04 | 878,706 |
| 2018-12-24 | $19.77 | $19.81 | $19.28 | $19.34 | $16.50 | 459,553 |
| 2018-12-21 | $20.19 | $20.52 | $19.76 | $19.79 | $16.89 | 2,452,725 |
| 2018-12-20 | $20.70 | $20.99 | $19.92 | $20.23 | $17.26 | 1,250,412 |
| 2018-12-19 | $21.51 | $21.69 | $20.63 | $20.81 | $17.76 | 1,545,221 |
| 2018-12-18 | $21.99 | $22.14 | $21.45 | $21.49 | $18.34 | 1,515,651 |
| 2018-12-17 | $21.44 | $22.04 | $21.23 | $21.76 | $18.57 | 1,811,381 |
| 2018-12-14 | $22.61 | $22.61 | $21.54 | $21.60 | $18.43 | 1,009,579 |
| 2018-12-13 | $23.33 | $23.38 | $22.65 | $22.74 | $19.40 | 1,078,875 |
| 2018-12-12 | $23.16 | $23.71 | $22.93 | $23.27 | $19.85 | 1,525,997 |
| 2018-12-11 | $22.83 | $23.34 | $22.34 | $22.94 | $19.57 | 2,297,841 |
| 2018-12-10 | $22.84 | $23.18 | $22.46 | $22.54 | $19.23 | 2,764,640 |
| 2018-12-07 | $23.02 | $23.31 | $22.41 | $22.87 | $19.51 | 2,507,895 |
| 2018-12-06 | $26.37 | $26.37 | $22.83 | $23.09 | $19.70 | 4,749,035 |
| 2018-12-04 | $25.54 | $25.59 | $24.40 | $24.57 | $20.96 | 2,227,365 |
| 2018-12-03 | $25.43 | $25.52 | $24.90 | $25.43 | $21.70 | 1,519,100 |
| 2018-11-30 | $24.68 | $25.49 | $24.42 | $25.37 | $21.65 | 2,131,835 |
| 2018-11-29 | $24.49 | $24.82 | $23.81 | $24.56 | $20.96 | 1,983,478 |
| 2018-11-28 | $25.49 | $25.49 | $23.60 | $24.66 | $21.04 | 4,355,595 |
| 2018-11-27 | $25.09 | $26.60 | $25.09 | $26.16 | $22.32 | 2,562,676 |
| 2018-11-26 | $25.14 | $25.41 | $24.88 | $25.28 | $21.57 | 1,607,135 |
| 2018-11-23 | $25.14 | $25.42 | $24.82 | $24.84 | $21.19 | 705,052 |
| 2018-11-21 | $24.87 | $25.46 | $24.61 | $25.21 | $21.51 | 980,822 |
| 2018-11-20 | $25.52 | $25.69 | $24.55 | $24.87 | $21.22 | 1,198,175 |
| 2018-11-19 | $25.70 | $25.90 | $25.39 | $25.70 | $21.93 | 1,009,273 |
| 2018-11-16 | $25.19 | $25.79 | $25.17 | $25.59 | $21.83 | 1,469,022 |
| 2018-11-15 | $25.05 | $25.44 | $24.45 | $25.37 | $21.65 | 1,018,459 |
| 2018-11-14 | $24.58 | $25.32 | $24.56 | $25.30 | $21.59 | 1,835,835 |
| 2018-11-13 | $24.48 | $24.76 | $24.23 | $24.61 | $21.00 | 981,172 |
| 2018-11-12 | $23.74 | $24.56 | $23.73 | $24.31 | $20.74 | 1,058,211 |
| 2018-11-09 | $24.90 | $25.05 | $23.56 | $23.82 | $20.32 | 1,598,403 |
| 2018-11-08 | $24.45 | $25.15 | $24.07 | $24.85 | $21.20 | 1,416,363 |
| 2018-11-07 | $23.58 | $24.51 | $23.58 | $24.47 | $20.88 | 1,273,285 |
| 2018-11-06 | $23.16 | $23.52 | $22.74 | $23.51 | $20.06 | 1,041,255 |
| 2018-11-05 | $23.01 | $23.35 | $22.92 | $23.33 | $19.91 | 698,419 |
| 2018-11-02 | $23.51 | $23.67 | $22.72 | $23.00 | $19.62 | 1,043,940 |
| 2018-11-01 | $22.77 | $23.50 | $22.65 | $23.50 | $20.05 | 1,536,125 |
| 2018-10-31 | $23.11 | $23.14 | $22.23 | $22.58 | $19.27 | 1,944,594 |
| 2018-10-30 | $22.82 | $23.20 | $22.63 | $23.20 | $19.80 | 1,573,975 |
| 2018-10-29 | $23.03 | $23.50 | $22.57 | $22.78 | $19.44 | 1,392,772 |
| 2018-10-26 | $23.25 | $23.37 | $22.44 | $22.78 | $19.44 | 1,226,253 |
| 2018-10-25 | $23.12 | $23.77 | $22.76 | $23.53 | $20.08 | 1,582,425 |
| 2018-10-24 | $23.47 | $23.89 | $22.99 | $23.00 | $19.62 | 2,129,861 |
| 2018-10-23 | $22.94 | $23.55 | $22.66 | $23.46 | $20.02 | 2,112,079 |
| 2018-10-22 | $23.50 | $23.50 | $22.95 | $23.16 | $19.76 | 810,006 |
| 2018-10-19 | $23.01 | $23.81 | $23.01 | $23.40 | $19.97 | 1,078,595 |
| 2018-10-18 | $24.49 | $24.49 | $23.11 | $23.30 | $19.88 | 1,671,509 |
| 2018-10-17 | $24.25 | $24.81 | $24.06 | $24.47 | $20.88 | 1,529,401 |
| 2018-10-16 | $23.63 | $24.38 | $23.43 | $24.37 | $20.79 | 1,958,586 |
| 2018-10-15 | $22.86 | $23.69 | $22.86 | $23.41 | $19.97 | 1,038,095 |
| 2018-10-12 | $23.36 | $23.36 | $22.69 | $22.94 | $19.57 | 1,393,079 |
| 2018-10-11 | $24.20 | $24.56 | $23.11 | $23.15 | $19.75 | 1,766,560 |
| 2018-10-10 | $23.75 | $24.50 | $23.62 | $24.39 | $20.58 | 1,948,654 |
| 2018-10-09 | $23.62 | $23.89 | $23.20 | $23.66 | $19.96 | 963,656 |
| 2018-10-08 | $24.09 | $24.17 | $23.61 | $23.79 | $20.07 | 1,223,094 |
| 2018-10-05 | $23.91 | $24.39 | $23.77 | $24.08 | $20.32 | 1,386,749 |
| 2018-10-04 | $23.64 | $23.88 | $23.34 | $23.84 | $20.12 | 967,750 |
| 2018-10-03 | $23.92 | $24.13 | $23.64 | $23.71 | $20.01 | 1,406,086 |
| 2018-10-02 | $24.07 | $24.37 | $23.63 | $23.86 | $20.13 | 916,517 |
| 2018-10-01 | $24.65 | $24.65 | $24.02 | $24.10 | $20.33 | 1,235,331 |
| 2018-09-28 | $24.33 | $24.56 | $24.05 | $24.45 | $20.63 | 1,385,095 |
| 2018-09-27 | $24.48 | $24.62 | $24.23 | $24.29 | $20.50 | 1,294,035 |
| 2018-09-26 | $24.68 | $25.03 | $24.28 | $24.35 | $20.55 | 1,112,755 |
| 2018-09-25 | $25.09 | $25.21 | $24.41 | $24.56 | $20.72 | 1,482,481 |
| 2018-09-24 | $25.67 | $25.67 | $24.80 | $25.10 | $21.18 | 2,149,621 |
| 2018-09-21 | $25.30 | $25.88 | $25.30 | $25.67 | $21.66 | 2,383,029 |
| 2018-09-20 | $25.27 | $25.97 | $25.20 | $25.44 | $21.47 | 2,032,168 |
| 2018-09-19 | $24.99 | $25.38 | $24.82 | $25.18 | $21.25 | 1,296,446 |
| 2018-09-18 | $24.88 | $25.00 | $24.69 | $24.95 | $21.05 | 923,706 |
| 2018-09-17 | $24.75 | $25.07 | $24.66 | $24.83 | $20.95 | 1,120,701 |
| 2018-09-14 | $24.75 | $24.80 | $24.53 | $24.68 | $20.82 | 984,701 |
| 2018-09-13 | $24.82 | $24.85 | $24.50 | $24.74 | $20.87 | 1,043,039 |
| 2018-09-12 | $23.93 | $24.86 | $23.85 | $24.65 | $20.80 | 1,493,234 |
| 2018-09-11 | $23.68 | $23.87 | $23.39 | $23.86 | $20.13 | 1,611,465 |
| 2018-09-10 | $24.42 | $24.63 | $23.64 | $23.82 | $20.10 | 1,735,314 |
| 2018-09-07 | $24.05 | $24.52 | $23.90 | $24.42 | $20.60 | 1,837,285 |
| 2018-09-06 | $23.72 | $24.35 | $23.65 | $24.07 | $20.31 | 2,912,031 |
| 2018-09-05 | $23.48 | $24.95 | $22.07 | $23.72 | $20.01 | 6,155,700 |
| 2018-09-04 | $22.72 | $23.70 | $22.66 | $23.47 | $19.80 | 3,000,288 |
| 2018-08-31 | $22.28 | $22.67 | $21.60 | $22.55 | $19.03 | 4,701,368 |
| 2018-08-30 | $20.25 | $23.50 | $20.22 | $22.54 | $19.02 | 16,973,389 |
| 2018-08-29 | $23.68 | $23.97 | $23.53 | $23.73 | $20.02 | 2,673,537 |
| 2018-08-28 | $23.77 | $23.90 | $23.35 | $23.68 | $19.98 | 1,864,376 |
| 2018-08-27 | $23.55 | $23.91 | $23.47 | $23.63 | $19.94 | 2,063,802 |
| 2018-08-24 | $23.58 | $23.65 | $23.13 | $23.41 | $19.75 | 1,468,990 |
| 2018-08-23 | $23.56 | $23.68 | $23.24 | $23.50 | $19.83 | 1,489,973 |
| 2018-08-22 | $23.98 | $24.10 | $23.50 | $23.72 | $20.01 | 1,314,190 |
| 2018-08-21 | $23.74 | $24.00 | $23.56 | $23.98 | $20.23 | 1,613,640 |
| 2018-08-20 | $23.65 | $24.08 | $23.47 | $23.65 | $19.96 | 1,444,943 |
| 2018-08-17 | $23.03 | $23.76 | $22.92 | $23.53 | $19.85 | 1,545,279 |
| 2018-08-16 | $23.15 | $23.44 | $23.08 | $23.09 | $19.48 | 1,100,374 |
| 2018-08-15 | $22.87 | $23.17 | $22.55 | $23.14 | $19.52 | 1,119,598 |
| 2018-08-14 | $23.06 | $23.32 | $22.82 | $22.86 | $19.29 | 1,591,208 |
| 2018-08-13 | $22.38 | $23.25 | $22.14 | $22.90 | $19.32 | 1,846,310 |
| 2018-08-10 | $22.51 | $22.80 | $21.96 | $22.45 | $18.94 | 1,369,246 |
| 2018-08-09 | $22.63 | $23.04 | $22.50 | $22.60 | $19.07 | 1,734,932 |
| 2018-08-08 | $22.75 | $23.04 | $22.45 | $22.51 | $18.99 | 2,117,955 |
| 2018-08-07 | $24.59 | $25.22 | $22.37 | $22.63 | $19.09 | 4,272,632 |
| 2018-08-06 | $24.59 | $25.22 | $24.53 | $24.99 | $21.09 | 1,891,008 |
| 2018-08-03 | $24.22 | $24.59 | $23.59 | $24.54 | $20.71 | 1,295,419 |
| 2018-08-02 | $24.22 | $24.25 | $23.59 | $24.00 | $20.25 | 1,056,511 |
| 2018-08-01 | $24.44 | $24.46 | $24.14 | $24.21 | $20.43 | 1,259,200 |
| 2018-07-31 | $24.40 | $24.64 | $24.04 | $24.52 | $20.69 | 2,037,456 |
| 2018-07-30 | $23.72 | $24.42 | $23.61 | $24.27 | $20.48 | 1,990,657 |
| 2018-07-27 | $23.46 | $23.89 | $23.05 | $23.77 | $20.06 | 2,572,832 |
| 2018-07-26 | $23.91 | $24.30 | $23.24 | $23.40 | $19.74 | 2,433,158 |
| 2018-07-25 | $24.37 | $24.46 | $23.26 | $23.86 | $20.13 | 1,794,772 |
| 2018-07-24 | $24.29 | $24.77 | $24.13 | $24.36 | $20.55 | 3,101,469 |
| 2018-07-23 | $23.67 | $24.86 | $23.53 | $24.27 | $20.48 | 3,066,223 |
| 2018-07-20 | $23.05 | $23.75 | $22.91 | $23.64 | $19.95 | 3,707,509 |
| 2018-07-19 | $22.35 | $23.48 | $22.00 | $22.98 | $19.39 | 3,875,567 |
| 2018-07-18 | $22.65 | $22.70 | $22.13 | $22.28 | $18.80 | 2,249,235 |
| 2018-07-17 | $22.55 | $22.83 | $22.45 | $22.75 | $19.20 | 1,417,696 |
| 2018-07-16 | $22.95 | $22.98 | $22.43 | $22.53 | $19.01 | 1,753,015 |
| 2018-07-13 | $22.84 | $23.31 | $22.78 | $22.92 | $19.34 | 1,158,703 |
| 2018-07-12 | $22.54 | $23.04 | $22.27 | $22.87 | $19.30 | 1,433,976 |
| 2018-07-11 | $23.19 | $23.35 | $22.37 | $22.76 | $18.99 | 2,676,674 |
| 2018-07-10 | $23.40 | $23.53 | $22.73 | $23.16 | $19.32 | 2,020,382 |
| 2018-07-09 | $23.20 | $23.76 | $23.06 | $23.26 | $19.41 | 2,209,322 |
| 2018-07-06 | $22.85 | $23.39 | $22.78 | $23.08 | $19.26 | 1,974,163 |
| 2018-07-05 | $22.96 | $23.12 | $22.31 | $22.75 | $18.98 | 3,977,755 |
| 2018-07-03 | $22.60 | $23.15 | $22.44 | $22.88 | $19.09 | 1,345,496 |
| 2018-07-02 | $22.64 | $22.65 | $22.08 | $22.48 | $18.75 | 2,348,459 |
| 2018-06-29 | $23.13 | $23.56 | $22.60 | $22.67 | $18.91 | 2,251,703 |
| 2018-06-28 | $23.63 | $23.63 | $22.32 | $23.06 | $19.24 | 3,993,457 |
| 2018-06-27 | $23.77 | $23.94 | $23.43 | $23.75 | $19.81 | 2,790,328 |
| 2018-06-26 | $24.25 | $24.40 | $23.58 | $23.75 | $19.81 | 2,646,014 |
| 2018-06-25 | $23.66 | $25.31 | $23.66 | $24.12 | $20.12 | 3,300,016 |
| 2018-06-22 | $23.00 | $24.90 | $22.90 | $24.62 | $20.54 | 13,426,468 |
| 2018-06-21 | $24.15 | $25.25 | $22.49 | $23.28 | $19.42 | 8,491,966 |
| 2018-06-20 | $22.43 | $22.72 | $22.19 | $22.53 | $18.80 | 2,835,875 |
| 2018-06-19 | $21.97 | $22.70 | $21.84 | $22.46 | $18.74 | 2,697,481 |
| 2018-06-18 | $22.15 | $22.32 | $21.30 | $21.82 | $18.20 | 3,927,153 |
| 2018-06-15 | $22.19 | $22.45 | $22.01 | $22.38 | $18.67 | 2,019,769 |
| 2018-06-14 | $22.30 | $22.58 | $21.88 | $22.33 | $18.63 | 1,452,227 |
| 2018-06-13 | $23.16 | $23.16 | $22.28 | $22.30 | $18.60 | 1,319,411 |
| 2018-06-12 | $22.32 | $22.59 | $22.18 | $22.46 | $18.74 | 1,144,114 |
| 2018-06-11 | $21.75 | $22.45 | $21.74 | $22.22 | $18.54 | 1,143,514 |
| 2018-06-08 | $21.48 | $21.92 | $21.40 | $21.78 | $18.17 | 1,384,292 |
| 2018-06-07 | $21.41 | $21.55 | $21.14 | $21.44 | $17.89 | 1,509,908 |
| 2018-06-06 | $21.62 | $21.66 | $21.08 | $21.50 | $17.94 | 1,316,153 |
| 2018-06-05 | $21.29 | $21.53 | $21.11 | $21.30 | $17.77 | 954,185 |
| 2018-06-04 | $21.00 | $21.43 | $20.90 | $21.24 | $17.72 | 1,317,689 |
| 2018-06-01 | $21.06 | $21.32 | $20.85 | $20.98 | $17.50 | 1,253,665 |
| 2018-05-31 | $21.60 | $21.60 | $20.57 | $20.92 | $17.45 | 2,677,291 |
| 2018-05-30 | $21.29 | $21.54 | $21.05 | $21.44 | $17.89 | 1,095,760 |
| 2018-05-29 | $21.47 | $21.50 | $20.81 | $21.18 | $17.67 | 1,407,224 |
| 2018-05-25 | $21.77 | $22.23 | $21.50 | $21.69 | $18.10 | 1,089,167 |
| 2018-05-24 | $21.27 | $21.82 | $20.91 | $21.80 | $18.19 | 1,824,147 |
| 2018-05-23 | $21.62 | $21.75 | $20.91 | $21.28 | $17.75 | 3,084,486 |
| 2018-05-22 | $22.18 | $22.37 | $21.74 | $21.81 | $18.20 | 1,701,669 |
| 2018-05-21 | $22.60 | $22.77 | $21.93 | $22.10 | $18.44 | 1,590,333 |
| 2018-05-18 | $22.63 | $22.79 | $22.33 | $22.43 | $18.71 | 1,122,791 |
| 2018-05-17 | $22.88 | $22.89 | $22.46 | $22.66 | $18.90 | 1,068,402 |
| 2018-05-16 | $22.59 | $22.90 | $22.52 | $22.83 | $19.05 | 1,601,960 |
| 2018-05-15 | $22.54 | $22.74 | $22.41 | $22.49 | $18.76 | 899,349 |
| 2018-05-14 | $22.80 | $22.83 | $22.45 | $22.55 | $18.81 | 1,837,866 |
| 2018-05-11 | $22.79 | $23.02 | $22.23 | $22.82 | $19.04 | 1,196,616 |
| 2018-05-10 | $22.35 | $23.32 | $22.35 | $22.73 | $18.96 | 1,838,216 |
| 2018-05-09 | $22.08 | $22.65 | $21.91 | $22.23 | $18.55 | 1,836,054 |
| 2018-05-08 | $22.54 | $22.73 | $21.95 | $22.09 | $18.43 | 1,676,283 |
| 2018-05-07 | $23.36 | $23.36 | $22.25 | $22.51 | $18.78 | 3,693,729 |
| 2018-05-04 | $22.85 | $23.48 | $22.70 | $23.29 | $19.43 | 1,498,713 |
| 2018-05-03 | $23.24 | $23.34 | $22.59 | $22.99 | $19.18 | 1,697,074 |
| 2018-05-02 | $22.97 | $23.58 | $22.83 | $23.31 | $19.45 | 1,037,858 |
| 2018-05-01 | $23.21 | $23.22 | $22.70 | $23.10 | $19.27 | 776,412 |
| 2018-04-30 | $23.76 | $23.92 | $23.18 | $23.28 | $19.42 | 1,411,384 |
| 2018-04-27 | $23.48 | $23.91 | $23.20 | $23.76 | $19.82 | 1,143,923 |
| 2018-04-26 | $23.14 | $23.42 | $22.78 | $23.38 | $19.51 | 1,663,543 |
| 2018-04-25 | $22.69 | $23.06 | $22.49 | $22.99 | $19.18 | 2,019,091 |
| 2018-04-24 | $22.98 | $23.34 | $22.65 | $22.80 | $19.02 | 1,858,671 |
| 2018-04-23 | $22.43 | $22.90 | $22.22 | $22.79 | $19.01 | 2,001,704 |
| 2018-04-20 | $22.66 | $22.70 | $22.09 | $22.33 | $18.63 | 1,592,373 |
| 2018-04-19 | $23.41 | $23.44 | $22.43 | $22.56 | $18.82 | 2,205,124 |
| 2018-04-18 | $23.58 | $23.74 | $23.35 | $23.57 | $19.66 | 1,216,152 |
| 2018-04-17 | $23.49 | $23.70 | $23.28 | $23.48 | $19.59 | 1,111,678 |
| 2018-04-16 | $23.01 | $23.83 | $22.65 | $23.34 | $19.47 | 1,343,080 |
| 2018-04-13 | $23.03 | $23.19 | $22.58 | $22.89 | $19.10 | 1,721,033 |
| 2018-04-12 | $23.26 | $23.29 | $22.62 | $22.86 | $19.07 | 1,959,240 |
| 2018-04-11 | $22.98 | $23.73 | $22.90 | $23.44 | $19.34 | 2,652,645 |
| 2018-04-10 | $22.85 | $23.51 | $22.60 | $23.11 | $19.06 | 3,022,235 |
| 2018-04-09 | $22.93 | $22.95 | $22.24 | $22.52 | $18.58 | 1,947,747 |
| 2018-04-06 | $23.03 | $23.06 | $22.38 | $22.85 | $18.85 | 3,677,587 |
| 2018-04-05 | $22.11 | $22.66 | $21.83 | $22.36 | $18.44 | 2,610,136 |
| 2018-04-04 | $21.34 | $22.14 | $21.10 | $22.04 | $18.18 | 3,089,243 |
| 2018-04-03 | $21.53 | $21.80 | $21.26 | $21.63 | $17.84 | 1,968,809 |
| 2018-04-02 | $22.17 | $22.39 | $21.09 | $21.40 | $17.65 | 2,504,766 |
| 2018-03-29 | $22.40 | $22.56 | $22.10 | $22.23 | $18.34 | 2,604,231 |
| 2018-03-28 | $21.83 | $22.78 | $21.77 | $22.29 | $18.39 | 3,913,913 |
| 2018-03-27 | $21.89 | $22.03 | $21.36 | $21.69 | $17.89 | 2,669,330 |
| 2018-03-26 | $22.10 | $22.12 | $21.37 | $21.87 | $18.04 | 1,716,288 |
| 2018-03-23 | $22.21 | $22.76 | $21.85 | $21.86 | $18.03 | 2,124,158 |
| 2018-03-22 | $22.40 | $22.82 | $22.10 | $22.10 | $18.23 | 1,362,794 |
| 2018-03-21 | $22.48 | $22.88 | $22.39 | $22.53 | $18.58 | 2,042,900 |
| 2018-03-20 | $23.25 | $23.53 | $22.16 | $22.40 | $18.48 | 3,342,518 |
| 2018-03-19 | $23.75 | $23.85 | $22.90 | $23.17 | $19.11 | 3,052,212 |
| 2018-03-16 | $24.48 | $24.53 | $23.89 | $23.91 | $19.72 | 17,216,594 |
| 2018-03-15 | $24.68 | $24.89 | $24.33 | $24.44 | $20.16 | 1,905,667 |
| 2018-03-14 | $25.01 | $25.43 | $24.59 | $24.74 | $20.41 | 2,853,835 |
| 2018-03-13 | $25.04 | $25.22 | $24.40 | $24.69 | $20.37 | 2,601,500 |
| 2018-03-12 | $25.52 | $25.52 | $24.53 | $25.01 | $20.63 | 2,079,378 |
| 2018-03-09 | $25.08 | $25.31 | $24.82 | $25.29 | $20.86 | 1,484,008 |
| 2018-03-08 | $24.99 | $25.15 | $24.59 | $24.92 | $20.56 | 1,603,822 |
| 2018-03-07 | $24.62 | $25.40 | $24.50 | $25.14 | $20.74 | 2,325,255 |
| 2018-03-06 | $25.09 | $25.11 | $24.30 | $24.65 | $20.33 | 2,502,179 |
| 2018-03-05 | $24.97 | $25.50 | $24.75 | $25.07 | $20.68 | 3,512,096 |
| 2018-03-02 | $23.45 | $25.17 | $23.32 | $25.01 | $20.63 | 8,128,116 |
| 2018-03-01 | $25.27 | $25.83 | $22.57 | $24.11 | $19.89 | 15,341,393 |
| 2018-02-28 | $31.99 | $32.30 | $31.53 | $31.58 | $26.05 | 1,645,320 |
| 2018-02-27 | $32.26 | $32.59 | $31.82 | $31.84 | $26.26 | 1,203,086 |
| 2018-02-26 | $32.18 | $32.36 | $31.73 | $32.35 | $26.69 | 1,336,889 |
| 2018-02-23 | $31.92 | $32.32 | $31.50 | $32.26 | $26.61 | 872,767 |
| 2018-02-22 | $32.04 | $32.43 | $31.77 | $31.86 | $26.28 | 966,715 |
| 2018-02-21 | $31.74 | $32.73 | $31.65 | $32.04 | $26.43 | 943,074 |
| 2018-02-20 | $31.69 | $32.25 | $31.42 | $31.60 | $26.07 | 2,184,815 |
| 2018-02-16 | $30.86 | $32.37 | $30.86 | $31.75 | $26.19 | 1,924,772 |
| 2018-02-15 | $31.05 | $31.16 | $30.58 | $31.00 | $25.57 | 1,687,452 |
| 2018-02-14 | $31.01 | $31.73 | $31.01 | $31.66 | $26.12 | 1,261,385 |
| 2018-02-13 | $29.73 | $31.49 | $28.77 | $31.21 | $25.75 | 5,556,043 |
| 2018-02-12 | $33.36 | $34.19 | $32.49 | $32.92 | $27.16 | 1,176,117 |
| 2018-02-09 | $33.24 | $34.26 | $32.27 | $33.15 | $27.35 | 1,466,916 |
| 2018-02-08 | $33.78 | $33.98 | $32.87 | $32.88 | $27.12 | 1,074,469 |
| 2018-02-07 | $34.22 | $34.72 | $33.83 | $33.85 | $27.92 | 1,159,523 |
| 2018-02-06 | $33.07 | $34.43 | $32.74 | $34.33 | $28.32 | 1,442,776 |
| 2018-02-05 | $35.04 | $35.31 | $33.58 | $33.69 | $27.79 | 943,260 |
| 2018-02-02 | $35.49 | $36.04 | $35.20 | $35.22 | $29.05 | 1,176,236 |
| 2018-02-01 | $35.62 | $35.77 | $35.15 | $35.66 | $29.42 | 1,190,243 |
| 2018-01-31 | $36.83 | $36.83 | $35.69 | $35.89 | $29.61 | 1,260,601 |
| 2018-01-30 | $37.37 | $37.57 | $36.67 | $36.74 | $30.31 | 865,051 |
| 2018-01-29 | $37.49 | $38.20 | $37.38 | $37.76 | $31.15 | 971,868 |
| 2018-01-26 | $37.67 | $37.74 | $37.23 | $37.57 | $30.99 | 954,571 |
| 2018-01-25 | $37.29 | $37.54 | $37.13 | $37.37 | $30.83 | 935,523 |
| 2018-01-24 | $37.01 | $37.61 | $36.85 | $37.21 | $30.69 | 804,858 |
| 2018-01-23 | $37.14 | $37.14 | $36.75 | $36.88 | $30.42 | 583,524 |
| 2018-01-22 | $36.67 | $37.16 | $36.67 | $37.02 | $30.54 | 1,258,112 |
| 2018-01-19 | $36.48 | $36.70 | $36.20 | $36.60 | $30.19 | 1,809,224 |
| 2018-01-18 | $36.75 | $37.03 | $36.25 | $36.34 | $29.98 | 1,195,501 |
| 2018-01-17 | $38.32 | $38.32 | $36.65 | $36.85 | $30.40 | 1,674,847 |
| 2018-01-16 | $37.65 | $38.52 | $37.02 | $38.13 | $31.45 | 1,840,585 |
| 2018-01-12 | $36.91 | $37.60 | $36.80 | $37.51 | $30.94 | 1,550,975 |
| 2018-01-11 | $36.38 | $36.79 | $36.19 | $36.67 | $30.25 | 1,647,033 |
| 2018-01-10 | $37.32 | $37.32 | $36.35 | $36.58 | $29.96 | 1,261,314 |
| 2018-01-09 | $37.90 | $37.90 | $37.32 | $37.35 | $30.59 | 1,504,909 |
| 2018-01-08 | $37.71 | $37.97 | $37.38 | $37.78 | $30.95 | 1,851,682 |
| 2018-01-05 | $37.50 | $37.81 | $37.41 | $37.68 | $30.86 | 1,237,151 |
| 2018-01-04 | $37.46 | $37.56 | $37.27 | $37.47 | $30.69 | 1,430,581 |
| 2018-01-03 | $37.85 | $37.92 | $36.95 | $37.23 | $30.49 | 1,294,232 |
| 2018-01-02 | $36.55 | $38.01 | $36.44 | $37.88 | $31.03 | 1,597,574 |
| 2017-12-29 | $36.41 | $36.78 | $36.12 | $36.13 | $29.59 | 721,171 |
| 2017-12-28 | $36.39 | $36.43 | $36.06 | $36.42 | $29.83 | 742,916 |
| 2017-12-27 | $36.33 | $36.65 | $36.15 | $36.38 | $29.80 | 539,828 |
| 2017-12-26 | $36.26 | $36.97 | $36.23 | $36.24 | $29.68 | 562,336 |
| 2017-12-22 | $36.30 | $36.43 | $36.12 | $36.25 | $29.69 | 713,790 |
| 2017-12-21 | $36.62 | $36.76 | $36.02 | $36.31 | $29.74 | 1,187,858 |
| 2017-12-20 | $37.43 | $37.81 | $36.38 | $36.51 | $29.91 | 2,000,710 |
| 2017-12-19 | $36.88 | $38.09 | $36.88 | $37.43 | $30.66 | 1,943,562 |
| 2017-12-18 | $36.72 | $37.11 | $36.08 | $36.71 | $30.07 | 1,982,641 |
| 2017-12-15 | $35.63 | $37.60 | $35.18 | $36.50 | $29.90 | 5,342,746 |
| 2017-12-14 | $35.85 | $35.97 | $35.07 | $35.12 | $28.77 | 2,008,217 |
| 2017-12-13 | $35.83 | $36.39 | $35.49 | $35.99 | $29.48 | 1,059,694 |
| 2017-12-12 | $35.58 | $36.00 | $35.29 | $35.79 | $29.32 | 938,601 |
| 2017-12-11 | $35.47 | $35.65 | $35.23 | $35.51 | $29.09 | 1,195,763 |
| 2017-12-08 | $35.20 | $35.82 | $34.92 | $35.47 | $29.05 | 1,591,573 |
| 2017-12-07 | $34.70 | $35.39 | $34.64 | $35.21 | $28.84 | 1,652,259 |
| 2017-12-06 | $33.74 | $34.95 | $33.03 | $34.81 | $28.51 | 2,803,710 |
| 2017-12-05 | $37.39 | $37.47 | $36.15 | $36.32 | $29.75 | 1,337,066 |
| 2017-12-04 | $35.46 | $37.47 | $35.45 | $37.30 | $30.55 | 2,490,768 |
| 2017-12-01 | $36.30 | $36.43 | $34.89 | $35.41 | $29.00 | 2,861,915 |
| 2017-11-30 | $37.07 | $37.70 | $36.20 | $36.55 | $29.94 | 8,090,377 |
| 2017-11-29 | $36.30 | $37.18 | $36.13 | $36.95 | $30.27 | 3,482,036 |
| 2017-11-28 | $35.98 | $36.34 | $35.65 | $36.33 | $29.76 | 1,906,306 |
| 2017-11-27 | $35.33 | $36.47 | $35.02 | $36.06 | $29.54 | 1,774,044 |
| 2017-11-24 | $35.40 | $35.47 | $34.54 | $35.27 | $28.89 | 1,034,118 |
| 2017-11-22 | $34.89 | $35.96 | $34.47 | $35.29 | $28.91 | 3,493,584 |
| 2017-11-21 | $33.30 | $34.95 | $32.07 | $34.80 | $28.50 | 6,321,803 |
| 2017-11-20 | $35.70 | $35.96 | $34.63 | $34.82 | $28.52 | 3,137,867 |
| 2017-11-17 | $35.86 | $36.32 | $35.62 | $36.04 | $29.52 | 2,169,447 |
| 2017-11-16 | $35.11 | $36.36 | $35.07 | $36.07 | $29.54 | 2,777,425 |
| 2017-11-15 | $33.52 | $35.06 | $33.33 | $34.45 | $28.22 | 1,554,211 |
| 2017-11-14 | $33.42 | $33.61 | $32.17 | $33.53 | $27.46 | 1,723,800 |
| 2017-11-13 | $33.32 | $33.99 | $33.19 | $33.57 | $27.50 | 2,531,409 |
| 2017-11-10 | $34.03 | $34.12 | $33.20 | $33.38 | $27.34 | 1,633,623 |
| 2017-11-09 | $34.03 | $34.04 | $33.18 | $34.03 | $27.87 | 2,157,420 |
| 2017-11-08 | $34.83 | $35.25 | $33.96 | $34.07 | $27.91 | 1,854,338 |
| 2017-11-07 | $35.19 | $35.36 | $34.76 | $34.92 | $28.60 | 1,222,683 |
| 2017-11-06 | $35.57 | $35.71 | $34.17 | $34.99 | $28.66 | 2,701,784 |
| 2017-11-03 | $35.98 | $36.52 | $35.77 | $36.15 | $29.61 | 2,107,633 |
| 2017-11-02 | $36.10 | $36.24 | $35.69 | $35.97 | $29.46 | 1,045,041 |
| 2017-11-01 | $36.99 | $37.08 | $35.98 | $36.12 | $29.59 | 1,266,064 |
| 2017-10-31 | $36.30 | $37.17 | $36.29 | $37.00 | $30.31 | 1,143,844 |
| 2017-10-30 | $36.90 | $37.11 | $36.22 | $36.35 | $29.77 | 1,566,189 |
| 2017-10-27 | $39.42 | $39.59 | $36.33 | $36.72 | $30.08 | 5,351,221 |
| 2017-10-26 | $39.72 | $40.36 | $39.03 | $39.50 | $32.35 | 2,306,991 |
| 2017-10-25 | $39.68 | $39.98 | $39.37 | $39.75 | $32.56 | 1,242,809 |
| 2017-10-24 | $39.35 | $39.87 | $39.34 | $39.86 | $32.65 | 1,336,055 |
| 2017-10-23 | $39.49 | $39.49 | $39.07 | $39.21 | $32.12 | 870,729 |
| 2017-10-20 | $38.99 | $39.41 | $38.81 | $39.37 | $32.25 | 1,176,049 |
| 2017-10-19 | $38.11 | $38.85 | $38.11 | $38.80 | $31.78 | 1,068,109 |
| 2017-10-18 | $38.04 | $38.27 | $37.84 | $38.13 | $31.23 | 1,044,535 |
| 2017-10-17 | $37.79 | $38.21 | $37.75 | $37.89 | $31.04 | 995,323 |
| 2017-10-16 | $37.30 | $37.90 | $37.30 | $37.78 | $30.95 | 1,043,159 |
| 2017-10-13 | $37.14 | $37.50 | $37.05 | $37.41 | $30.64 | 783,343 |
| 2017-10-12 | $36.73 | $37.43 | $36.41 | $37.23 | $30.49 | 983,052 |
| 2017-10-11 | $36.73 | $37.10 | $36.56 | $36.95 | $30.06 | 1,429,775 |
| 2017-10-10 | $37.54 | $37.58 | $36.75 | $36.90 | $30.01 | 1,211,759 |
| 2017-10-09 | $37.82 | $38.06 | $37.45 | $37.64 | $30.62 | 1,345,718 |
| 2017-10-06 | $38.41 | $38.49 | $37.70 | $37.87 | $30.80 | 1,499,201 |
| 2017-10-05 | $38.51 | $38.78 | $38.21 | $38.50 | $31.32 | 830,230 |
| 2017-10-04 | $38.54 | $38.74 | $38.46 | $38.50 | $31.32 | 1,115,907 |
| 2017-10-03 | $38.66 | $38.84 | $38.29 | $38.69 | $31.47 | 662,610 |
| 2017-10-02 | $38.75 | $38.75 | $37.94 | $38.59 | $31.39 | 1,281,413 |
| 2017-09-29 | $38.81 | $38.93 | $38.59 | $38.65 | $31.44 | 1,027,407 |
| 2017-09-28 | $39.04 | $39.32 | $38.53 | $38.70 | $31.48 | 706,889 |
| 2017-09-27 | $38.81 | $39.40 | $38.53 | $39.11 | $31.81 | 1,082,913 |
| 2017-09-26 | $38.13 | $38.90 | $38.12 | $38.70 | $31.48 | 1,472,865 |
| 2017-09-25 | $37.41 | $38.18 | $37.38 | $37.99 | $30.90 | 987,618 |
| 2017-09-22 | $37.17 | $37.55 | $37.06 | $37.40 | $30.42 | 797,083 |
| 2017-09-21 | $37.80 | $38.11 | $37.08 | $37.12 | $30.19 | 1,039,864 |
| 2017-09-20 | $37.30 | $37.85 | $37.09 | $37.82 | $30.76 | 937,753 |
| 2017-09-19 | $37.95 | $37.95 | $37.05 | $37.18 | $30.24 | 1,502,473 |
| 2017-09-18 | $38.55 | $38.55 | $37.80 | $37.94 | $30.86 | 1,388,699 |
| 2017-09-15 | $38.22 | $38.94 | $38.15 | $38.53 | $31.34 | 2,176,713 |
| 2017-09-14 | $39.45 | $39.50 | $37.95 | $38.23 | $31.10 | 2,306,675 |
| 2017-09-13 | $40.64 | $40.90 | $39.30 | $39.44 | $32.08 | 1,814,543 |
| 2017-09-12 | $40.26 | $40.78 | $40.05 | $40.65 | $33.07 | 1,100,100 |
| 2017-09-11 | $39.59 | $40.40 | $39.57 | $40.24 | $32.73 | 1,464,178 |
| 2017-09-08 | $39.70 | $39.89 | $39.32 | $39.37 | $32.02 | 932,139 |
| 2017-09-07 | $38.93 | $40.16 | $38.88 | $39.77 | $32.35 | 2,106,244 |
| 2017-09-06 | $37.93 | $38.94 | $37.87 | $38.89 | $31.63 | 1,628,617 |
| 2017-09-05 | $37.70 | $37.94 | $37.50 | $37.70 | $30.67 | 841,669 |
| 2017-09-01 | $38.53 | $38.74 | $37.68 | $37.88 | $30.81 | 1,107,053 |
| 2017-08-31 | $38.44 | $38.62 | $38.10 | $38.50 | $31.32 | 1,324,086 |
| 2017-08-30 | $37.88 | $38.38 | $37.82 | $38.29 | $31.15 | 1,546,161 |
| 2017-08-29 | $37.47 | $37.95 | $37.47 | $37.91 | $30.84 | 1,411,818 |
| 2017-08-28 | $37.73 | $38.24 | $37.58 | $37.65 | $30.62 | 1,422,165 |
| 2017-08-25 | $37.43 | $37.88 | $36.93 | $37.75 | $30.71 | 2,352,907 |
| 2017-08-24 | $38.50 | $39.21 | $36.52 | $36.84 | $29.97 | 4,075,726 |
| 2017-08-23 | $36.80 | $36.80 | $35.93 | $36.27 | $29.50 | 2,558,957 |
| 2017-08-22 | $36.47 | $37.17 | $36.39 | $37.00 | $30.10 | 1,655,594 |
| 2017-08-21 | $36.42 | $36.73 | $36.12 | $36.36 | $29.58 | 1,850,684 |
| 2017-08-18 | $36.75 | $36.76 | $36.43 | $36.45 | $29.65 | 1,035,927 |
| 2017-08-17 | $37.22 | $37.77 | $36.75 | $36.76 | $29.90 | 1,036,993 |
| 2017-08-16 | $36.77 | $37.35 | $36.58 | $37.29 | $30.33 | 1,725,999 |
| 2017-08-15 | $37.71 | $37.71 | $36.59 | $36.75 | $29.89 | 1,719,030 |
| 2017-08-14 | $38.26 | $38.51 | $37.84 | $37.90 | $30.83 | 833,662 |
| 2017-08-11 | $37.49 | $38.25 | $37.44 | $37.98 | $30.89 | 949,609 |
| 2017-08-10 | $38.04 | $38.04 | $37.00 | $37.47 | $30.48 | 1,431,258 |
| 2017-08-09 | $38.58 | $38.69 | $38.02 | $38.13 | $31.02 | 1,230,330 |
| 2017-08-08 | $39.12 | $39.20 | $38.44 | $38.72 | $31.50 | 1,595,478 |
| 2017-08-07 | $39.17 | $39.40 | $38.94 | $39.23 | $31.91 | 1,006,475 |
| 2017-08-04 | $40.11 | $40.18 | $38.75 | $39.23 | $31.91 | 1,070,138 |
| 2017-08-03 | $39.91 | $40.13 | $39.46 | $39.67 | $32.27 | 1,451,553 |
| 2017-08-02 | $40.73 | $40.82 | $39.70 | $40.04 | $32.57 | 1,523,884 |
| 2017-08-01 | $42.25 | $42.25 | $40.70 | $40.75 | $33.15 | 1,577,158 |
| 2017-07-31 | $41.64 | $42.38 | $41.64 | $41.72 | $33.94 | 879,160 |
| 2017-07-28 | $42.37 | $42.54 | $41.96 | $42.19 | $34.32 | 1,125,559 |
| 2017-07-27 | $42.78 | $42.78 | $42.19 | $42.37 | $34.46 | 989,109 |
| 2017-07-26 | $42.98 | $43.10 | $42.43 | $42.89 | $34.89 | 1,472,400 |
| 2017-07-25 | $42.90 | $43.11 | $42.71 | $43.00 | $34.98 | 960,766 |
| 2017-07-24 | $43.00 | $43.20 | $42.72 | $43.00 | $34.98 | 691,619 |
| 2017-07-21 | $42.84 | $43.11 | $42.41 | $42.89 | $34.89 | 698,600 |
| 2017-07-20 | $43.05 | $43.17 | $42.86 | $42.94 | $34.93 | 472,466 |
| 2017-07-19 | $43.05 | $43.12 | $42.51 | $43.02 | $34.99 | 710,959 |
| 2017-07-18 | $43.05 | $43.48 | $42.75 | $42.97 | $34.95 | 1,055,699 |
| 2017-07-17 | $43.42 | $43.50 | $43.04 | $43.10 | $35.06 | 944,015 |
| 2017-07-14 | $43.21 | $43.54 | $43.19 | $43.40 | $35.30 | 1,073,426 |
| 2017-07-13 | $43.50 | $43.50 | $43.09 | $43.13 | $35.08 | 1,217,848 |
| 2017-07-12 | $43.37 | $43.68 | $42.91 | $43.20 | $35.14 | 1,085,374 |
| 2017-07-11 | $42.40 | $44.09 | $42.40 | $43.36 | $35.06 | 1,818,020 |
| 2017-07-10 | $44.42 | $44.47 | $43.49 | $44.00 | $35.58 | 1,305,819 |
| 2017-07-07 | $44.24 | $44.47 | $43.97 | $44.40 | $35.90 | 964,430 |
| 2017-07-06 | $45.03 | $45.79 | $44.06 | $44.15 | $35.70 | 2,703,230 |
| 2017-07-05 | $47.49 | $47.77 | $47.11 | $47.43 | $38.35 | 746,288 |
| 2017-07-03 | $47.14 | $47.77 | $47.14 | $47.51 | $38.41 | 421,956 |
| 2017-06-30 | $47.73 | $48.07 | $46.83 | $46.95 | $37.96 | 1,088,698 |
| 2017-06-29 | $47.80 | $48.14 | $47.19 | $47.59 | $38.48 | 414,287 |
| 2017-06-28 | $47.86 | $48.30 | $47.73 | $47.77 | $38.62 | 691,558 |
| 2017-06-27 | $47.78 | $48.20 | $47.59 | $47.61 | $38.49 | 446,242 |
| 2017-06-26 | $47.97 | $47.98 | $47.24 | $47.81 | $38.66 | 523,999 |
| 2017-06-23 | $47.84 | $48.06 | $47.59 | $47.84 | $38.68 | 1,645,461 |
| 2017-06-22 | $47.78 | $48.18 | $47.65 | $47.93 | $38.75 | 941,080 |
| 2017-06-21 | $47.59 | $47.91 | $47.41 | $47.72 | $38.58 | 1,198,390 |
| 2017-06-20 | $47.22 | $47.92 | $47.19 | $47.60 | $38.49 | 1,258,248 |
| 2017-06-19 | $46.96 | $47.28 | $46.68 | $47.23 | $38.19 | 796,925 |
| 2017-06-16 | $46.97 | $47.02 | $45.51 | $46.88 | $37.90 | 1,026,555 |
| 2017-06-15 | $46.56 | $46.89 | $46.51 | $46.83 | $37.86 | 486,935 |
| 2017-06-14 | $46.55 | $46.91 | $46.55 | $46.73 | $37.78 | 646,336 |
| 2017-06-13 | $46.38 | $46.69 | $46.12 | $46.69 | $37.75 | 649,478 |
| 2017-06-12 | $45.99 | $46.50 | $45.87 | $46.29 | $37.43 | 1,150,593 |
| 2017-06-09 | $46.16 | $46.45 | $45.99 | $46.13 | $37.30 | 819,965 |
| 2017-06-08 | $46.07 | $46.32 | $45.93 | $46.13 | $37.30 | 923,494 |
| 2017-06-07 | $46.28 | $46.66 | $45.80 | $46.06 | $37.24 | 874,572 |
| 2017-06-06 | $46.28 | $46.45 | $46.00 | $46.10 | $37.27 | 1,247,661 |
| 2017-06-05 | $46.77 | $46.97 | $46.29 | $46.43 | $37.54 | 945,851 |
| 2017-06-02 | $46.91 | $47.26 | $46.77 | $46.99 | $37.99 | 1,712,619 |
| 2017-06-01 | $45.00 | $47.47 | $44.58 | $47.13 | $38.11 | 3,869,314 |
| 2017-05-31 | $43.98 | $44.64 | $43.79 | $44.16 | $35.71 | 2,314,772 |
| 2017-05-30 | $43.83 | $44.15 | $43.63 | $43.92 | $35.51 | 1,176,966 |
| 2017-05-26 | $44.80 | $45.03 | $43.91 | $43.94 | $35.53 | 1,145,093 |
| 2017-05-25 | $41.76 | $45.61 | $41.75 | $44.75 | $36.18 | 2,521,367 |
| 2017-05-24 | $43.50 | $43.70 | $42.94 | $43.07 | $34.82 | 1,196,411 |
| 2017-05-23 | $43.53 | $44.05 | $43.22 | $43.56 | $35.22 | 1,061,415 |
| 2017-05-22 | $42.96 | $43.73 | $42.54 | $43.49 | $35.16 | 1,895,194 |
| 2017-05-19 | $42.58 | $43.03 | $42.24 | $42.79 | $34.60 | 1,397,331 |
| 2017-05-18 | $42.80 | $43.34 | $42.49 | $42.51 | $34.37 | 828,136 |
| 2017-05-17 | $42.98 | $43.37 | $42.70 | $42.83 | $34.63 | 860,318 |
| 2017-05-16 | $43.38 | $43.47 | $42.82 | $43.26 | $34.98 | 1,007,386 |
| 2017-05-15 | $43.46 | $43.72 | $43.39 | $43.59 | $35.24 | 519,240 |
| 2017-05-12 | $43.13 | $43.54 | $42.99 | $43.44 | $35.12 | 553,625 |
| 2017-05-11 | $43.20 | $43.40 | $42.88 | $43.31 | $35.02 | 1,318,203 |
| 2017-05-10 | $44.04 | $44.05 | $43.20 | $43.39 | $35.08 | 1,487,356 |
| 2017-05-09 | $44.69 | $45.18 | $43.96 | $44.18 | $35.72 | 1,075,312 |
| 2017-05-08 | $45.25 | $45.37 | $44.54 | $44.59 | $36.05 | 720,714 |
| 2017-05-05 | $45.28 | $45.58 | $44.95 | $45.37 | $36.68 | 676,965 |
| 2017-05-04 | $44.68 | $45.36 | $44.58 | $45.25 | $36.59 | 541,870 |
| 2017-05-03 | $44.54 | $44.70 | $44.38 | $44.56 | $36.03 | 439,067 |
| 2017-05-02 | $44.44 | $44.56 | $44.10 | $44.55 | $36.02 | 519,763 |
| 2017-05-01 | $44.66 | $44.66 | $44.19 | $44.41 | $35.91 | 489,561 |
| 2017-04-28 | $45.02 | $45.02 | $44.38 | $44.49 | $35.97 | 814,698 |
| 2017-04-27 | $44.64 | $45.10 | $44.51 | $44.73 | $36.17 | 524,261 |
| 2017-04-26 | $44.40 | $44.90 | $44.26 | $44.58 | $36.04 | 392,576 |
| 2017-04-25 | $43.80 | $44.50 | $43.63 | $44.23 | $35.76 | 736,845 |
| 2017-04-24 | $43.77 | $43.89 | $43.51 | $43.75 | $35.37 | 687,986 |
| 2017-04-21 | $44.18 | $44.28 | $43.40 | $43.52 | $35.19 | 839,472 |
| 2017-04-20 | $43.87 | $44.40 | $43.63 | $44.27 | $35.79 | 559,189 |
| 2017-04-19 | $43.88 | $44.15 | $43.69 | $43.82 | $35.43 | 486,113 |
| 2017-04-18 | $43.62 | $43.73 | $43.11 | $43.70 | $35.33 | 409,544 |
| 2017-04-17 | $43.68 | $43.96 | $43.55 | $43.88 | $35.48 | 694,877 |
| 2017-04-13 | $43.83 | $43.83 | $43.50 | $43.55 | $35.21 | 543,799 |
| 2017-04-12 | $44.16 | $44.19 | $43.63 | $43.90 | $35.50 | 806,472 |
| 2017-04-11 | $44.27 | $44.51 | $44.13 | $44.30 | $35.82 | 782,729 |
| 2017-04-10 | $44.37 | $44.67 | $44.22 | $44.44 | $35.72 | 663,594 |
| 2017-04-07 | $44.60 | $44.93 | $44.40 | $44.51 | $35.78 | 447,196 |
| 2017-04-06 | $44.30 | $44.74 | $44.10 | $44.68 | $35.91 | 824,638 |
| 2017-04-05 | $44.96 | $45.16 | $44.18 | $44.22 | $35.55 | 1,170,552 |
| 2017-04-04 | $45.09 | $45.19 | $44.78 | $44.96 | $36.14 | 533,525 |
| 2017-04-03 | $45.25 | $45.72 | $45.00 | $45.16 | $36.30 | 791,678 |
| 2017-03-31 | $45.07 | $45.57 | $45.07 | $45.23 | $36.36 | 694,732 |
| 2017-03-30 | $45.07 | $45.43 | $45.07 | $45.27 | $36.39 | 420,188 |
| 2017-03-29 | $44.90 | $45.10 | $44.78 | $45.08 | $36.24 | 597,873 |
| 2017-03-28 | $44.70 | $45.17 | $44.58 | $45.02 | $36.19 | 650,627 |
| 2017-03-27 | $44.29 | $44.74 | $44.29 | $44.70 | $35.93 | 696,730 |
| 2017-03-24 | $44.27 | $44.75 | $44.27 | $44.48 | $35.75 | 527,024 |
| 2017-03-23 | $44.29 | $44.66 | $44.13 | $44.21 | $35.54 | 717,844 |
| 2017-03-22 | $44.86 | $44.86 | $43.93 | $44.33 | $35.63 | 1,565,963 |
| 2017-03-21 | $45.66 | $45.92 | $44.64 | $44.79 | $36.00 | 755,459 |
| 2017-03-20 | $45.51 | $45.74 | $45.31 | $45.54 | $36.61 | 486,278 |
| 2017-03-17 | $45.54 | $45.77 | $45.38 | $45.48 | $36.56 | 1,129,897 |
| 2017-03-16 | $45.92 | $46.05 | $45.43 | $45.54 | $36.61 | 702,310 |
| 2017-03-15 | $45.24 | $46.13 | $45.24 | $45.80 | $36.82 | 888,429 |
| 2017-03-14 | $45.16 | $45.31 | $44.60 | $45.18 | $36.32 | 624,322 |
| 2017-03-13 | $44.63 | $45.34 | $44.49 | $45.25 | $36.37 | 959,964 |
| 2017-03-10 | $44.59 | $44.97 | $44.37 | $44.57 | $35.83 | 556,993 |
| 2017-03-09 | $44.48 | $44.59 | $44.20 | $44.41 | $35.70 | 768,318 |
| 2017-03-08 | $44.26 | $44.96 | $44.13 | $44.37 | $35.67 | 958,854 |
| 2017-03-07 | $43.83 | $44.22 | $43.59 | $44.15 | $35.49 | 939,566 |
| 2017-03-06 | $44.85 | $44.85 | $43.72 | $43.82 | $35.22 | 2,161,929 |
| 2017-03-03 | $45.48 | $45.54 | $44.84 | $45.00 | $36.17 | 1,555,827 |
| 2017-03-02 | $45.70 | $45.85 | $45.45 | $45.67 | $36.71 | 890,931 |
| 2017-03-01 | $45.63 | $46.02 | $45.40 | $45.89 | $36.89 | 919,920 |
| 2017-02-28 | $45.18 | $45.64 | $45.18 | $45.45 | $36.53 | 1,274,435 |
| 2017-02-27 | $45.25 | $45.68 | $45.14 | $45.32 | $36.43 | 831,712 |
| 2017-02-24 | $44.49 | $45.24 | $44.28 | $45.22 | $36.35 | 889,288 |
| 2017-02-23 | $44.73 | $45.25 | $43.16 | $44.60 | $35.85 | 2,751,885 |
| 2017-02-22 | $44.77 | $45.22 | $44.47 | $44.60 | $35.85 | 1,604,581 |
| 2017-02-21 | $44.07 | $44.93 | $44.00 | $44.81 | $36.02 | 1,421,570 |
| 2017-02-17 | $43.76 | $44.18 | $43.54 | $44.08 | $35.43 | 1,516,024 |
| 2017-02-16 | $43.50 | $43.86 | $43.40 | $43.79 | $35.20 | 803,720 |
| 2017-02-15 | $43.25 | $43.57 | $42.68 | $43.50 | $34.97 | 1,358,375 |
| 2017-02-14 | $43.08 | $43.60 | $42.95 | $43.49 | $34.96 | 912,506 |
| 2017-02-13 | $43.00 | $43.19 | $42.80 | $43.15 | $34.69 | 443,865 |
| 2017-02-10 | $42.69 | $43.08 | $42.60 | $42.83 | $34.43 | 571,715 |
| 2017-02-09 | $42.26 | $42.91 | $42.15 | $42.72 | $34.34 | 683,109 |
| 2017-02-08 | $42.00 | $42.27 | $41.93 | $42.17 | $33.90 | 606,195 |
| 2017-02-07 | $42.10 | $42.49 | $41.97 | $42.11 | $33.85 | 802,800 |
| 2017-02-06 | $42.22 | $42.27 | $41.95 | $42.11 | $33.85 | 869,915 |
| 2017-02-03 | $42.10 | $42.30 | $41.58 | $42.13 | $33.87 | 1,171,677 |
| 2017-02-02 | $41.73 | $42.03 | $41.57 | $41.85 | $33.64 | 614,347 |
| 2017-02-01 | $41.81 | $42.12 | $41.48 | $41.92 | $33.70 | 880,446 |
| 2017-01-31 | $41.20 | $41.62 | $40.91 | $41.61 | $33.45 | 1,306,112 |
| 2017-01-30 | $41.21 | $41.40 | $40.68 | $41.00 | $32.96 | 1,258,322 |
| 2017-01-27 | $41.62 | $41.82 | $41.38 | $41.50 | $33.36 | 1,133,288 |
| 2017-01-26 | $41.77 | $42.00 | $41.53 | $41.77 | $33.58 | 768,712 |
| 2017-01-25 | $41.43 | $41.88 | $41.22 | $41.77 | $33.58 | 1,978,996 |
| 2017-01-24 | $41.14 | $41.34 | $40.76 | $41.17 | $33.09 | 1,376,464 |
| 2017-01-23 | $41.34 | $41.45 | $40.85 | $41.15 | $33.08 | 1,033,606 |
| 2017-01-20 | $40.73 | $40.93 | $40.55 | $40.84 | $32.83 | 970,123 |
| 2017-01-19 | $41.26 | $41.26 | $40.40 | $40.69 | $32.71 | 1,157,249 |
| 2017-01-18 | $41.20 | $41.61 | $40.75 | $41.21 | $33.13 | 878,942 |
| 2017-01-17 | $41.20 | $41.56 | $40.60 | $41.03 | $32.98 | 920,511 |
| 2017-01-13 | $40.23 | $41.43 | $40.23 | $41.28 | $33.18 | 1,250,630 |
| 2017-01-12 | $40.42 | $40.42 | $39.91 | $40.31 | $32.40 | 1,389,542 |
| 2017-01-11 | $41.35 | $41.79 | $40.10 | $40.47 | $32.53 | 2,461,758 |
| 2017-01-10 | $42.50 | $42.65 | $41.66 | $41.79 | $33.39 | 2,210,152 |
| 2017-01-09 | $42.43 | $42.83 | $42.32 | $42.54 | $33.99 | 900,145 |
| 2017-01-06 | $42.51 | $42.62 | $42.08 | $42.43 | $33.91 | 862,741 |
| 2017-01-05 | $42.92 | $42.93 | $42.23 | $42.42 | $33.90 | 930,978 |
| 2017-01-04 | $42.59 | $43.11 | $42.55 | $42.95 | $34.32 | 1,172,493 |
| 2017-01-03 | $41.71 | $42.71 | $41.51 | $42.55 | $34.00 | 1,792,428 |
| 2016-12-30 | $41.26 | $41.46 | $40.92 | $41.03 | $32.79 | 932,472 |
| 2016-12-29 | $40.88 | $41.44 | $40.80 | $41.14 | $32.87 | 1,337,790 |
| 2016-12-28 | $41.07 | $41.29 | $40.89 | $40.93 | $32.71 | 772,885 |
| 2016-12-27 | $40.78 | $41.17 | $40.78 | $40.92 | $32.70 | 1,126,916 |
| 2016-12-23 | $40.86 | $41.17 | $40.69 | $40.85 | $32.64 | 731,654 |
| 2016-12-22 | $40.49 | $40.98 | $40.49 | $40.83 | $32.63 | 937,367 |
| 2016-12-21 | $40.38 | $40.64 | $40.30 | $40.60 | $32.44 | 1,132,015 |
| 2016-12-20 | $40.41 | $40.61 | $40.21 | $40.28 | $32.19 | 1,022,169 |
| 2016-12-19 | $40.93 | $41.25 | $40.18 | $40.30 | $32.20 | 1,020,651 |
| 2016-12-16 | $40.43 | $41.00 | $40.30 | $40.95 | $32.72 | 5,379,489 |
| 2016-12-15 | $40.27 | $40.58 | $39.95 | $40.39 | $32.28 | 901,196 |
| 2016-12-14 | $40.69 | $40.81 | $39.91 | $40.14 | $32.08 | 1,711,641 |
| 2016-12-13 | $40.66 | $40.86 | $40.50 | $40.77 | $32.58 | 1,022,621 |
| 2016-12-12 | $40.39 | $41.23 | $40.23 | $40.58 | $32.43 | 1,431,904 |
| 2016-12-09 | $39.98 | $40.42 | $39.87 | $40.40 | $32.28 | 1,976,192 |
| 2016-12-08 | $39.90 | $40.02 | $39.78 | $39.83 | $31.83 | 1,988,653 |
| 2016-12-07 | $40.36 | $40.36 | $39.83 | $39.93 | $31.91 | 1,783,105 |
| 2016-12-06 | $39.80 | $40.42 | $39.76 | $40.37 | $32.26 | 2,573,076 |
| 2016-12-05 | $39.48 | $39.66 | $39.21 | $39.61 | $31.65 | 1,551,302 |
| 2016-12-02 | $39.04 | $39.43 | $38.93 | $39.20 | $31.32 | 1,708,161 |
| 2016-12-01 | $38.71 | $39.19 | $38.69 | $39.04 | $31.20 | 2,179,612 |
| 2016-11-30 | $38.54 | $39.27 | $38.51 | $38.74 | $30.96 | 4,448,787 |
| 2016-11-29 | $38.69 | $38.92 | $38.62 | $38.87 | $31.06 | 2,411,362 |
| 2016-11-28 | $38.87 | $39.05 | $38.24 | $38.80 | $31.00 | 2,736,265 |
| 2016-11-25 | $39.25 | $39.33 | $38.50 | $39.05 | $31.20 | 1,927,006 |
| 2016-11-23 | $39.61 | $40.15 | $38.15 | $39.26 | $31.37 | 7,456,609 |
| 2016-11-22 | $39.21 | $40.52 | $36.46 | $39.56 | $31.61 | 14,685,248 |
| 2016-11-21 | $46.52 | $49.26 | $46.47 | $47.51 | $37.96 | 4,286,950 |
| 2016-11-18 | $47.75 | $47.92 | $46.23 | $46.49 | $37.15 | 2,349,938 |
| 2016-11-17 | $48.27 | $48.68 | $48.14 | $48.23 | $38.54 | 820,813 |
| 2016-11-16 | $48.05 | $48.66 | $47.91 | $48.36 | $38.64 | 939,717 |
| 2016-11-15 | $48.00 | $48.23 | $47.63 | $48.07 | $38.41 | 1,034,890 |
| 2016-11-14 | $47.77 | $47.99 | $47.23 | $47.88 | $38.26 | 838,594 |
| 2016-11-11 | $47.33 | $47.88 | $46.90 | $47.66 | $38.08 | 823,436 |
| 2016-11-10 | $47.47 | $47.92 | $46.86 | $47.48 | $37.94 | 1,510,176 |
| 2016-11-09 | $46.89 | $47.14 | $46.00 | $47.01 | $37.57 | 874,435 |
| 2016-11-08 | $46.57 | $46.83 | $46.16 | $46.67 | $37.29 | 822,539 |
| 2016-11-07 | $46.46 | $46.80 | $46.22 | $46.67 | $37.29 | 795,220 |
| 2016-11-04 | $45.38 | $46.07 | $45.26 | $45.76 | $36.56 | 1,009,677 |
| 2016-11-03 | $45.52 | $46.17 | $45.28 | $45.38 | $36.26 | 1,839,398 |
| 2016-11-02 | $44.01 | $45.82 | $43.76 | $45.34 | $36.23 | 2,103,523 |
| 2016-11-01 | $43.00 | $44.98 | $42.75 | $43.94 | $35.11 | 2,973,098 |
| 2016-10-31 | $42.56 | $43.01 | $42.12 | $42.71 | $34.13 | 1,048,657 |
| 2016-10-28 | $42.44 | $43.06 | $42.08 | $42.76 | $34.17 | 1,091,694 |
| 2016-10-27 | $43.06 | $43.18 | $42.38 | $42.63 | $34.07 | 1,274,517 |
| 2016-10-26 | $44.35 | $44.51 | $42.84 | $42.97 | $34.34 | 1,383,093 |
| 2016-10-25 | $43.78 | $44.48 | $43.39 | $44.44 | $35.51 | 1,439,170 |
| 2016-10-24 | $44.12 | $44.37 | $43.76 | $43.80 | $35.00 | 595,572 |
| 2016-10-21 | $43.81 | $44.11 | $43.41 | $43.91 | $35.09 | 732,370 |
| 2016-10-20 | $44.21 | $44.33 | $43.77 | $44.05 | $35.20 | 1,017,963 |
| 2016-10-19 | $44.66 | $44.79 | $44.35 | $44.39 | $35.47 | 574,001 |
| 2016-10-18 | $44.57 | $44.84 | $44.15 | $44.58 | $35.62 | 608,170 |
| 2016-10-17 | $44.40 | $44.52 | $44.07 | $44.09 | $35.23 | 544,291 |
| 2016-10-14 | $45.42 | $45.43 | $44.41 | $44.41 | $35.49 | 939,464 |
| 2016-10-13 | $45.27 | $45.48 | $45.11 | $45.30 | $36.20 | 1,145,569 |
| 2016-10-12 | $45.43 | $45.56 | $45.02 | $45.50 | $36.36 | 842,089 |
| 2016-10-11 | $45.67 | $46.36 | $45.16 | $45.50 | $36.17 | 884,438 |
| 2016-10-10 | $45.59 | $46.16 | $45.20 | $45.92 | $36.50 | 508,593 |
| 2016-10-07 | $45.51 | $45.59 | $45.05 | $45.34 | $36.04 | 836,811 |
| 2016-10-06 | $44.87 | $45.37 | $44.60 | $45.36 | $36.06 | 735,543 |
| 2016-10-05 | $44.74 | $45.34 | $44.56 | $45.11 | $35.86 | 1,155,973 |
| 2016-10-04 | $45.25 | $45.56 | $44.37 | $44.74 | $35.56 | 901,313 |
| 2016-10-03 | $45.56 | $45.80 | $45.18 | $45.32 | $36.02 | 764,096 |
| 2016-09-30 | $45.77 | $46.13 | $45.58 | $45.94 | $36.52 | 675,061 |
| 2016-09-29 | $46.14 | $46.26 | $45.28 | $45.46 | $36.14 | 602,553 |
| 2016-09-28 | $45.78 | $46.20 | $45.66 | $46.18 | $36.71 | 1,000,901 |
| 2016-09-27 | $46.00 | $46.13 | $45.71 | $45.90 | $36.49 | 996,832 |
| 2016-09-26 | $46.42 | $46.48 | $45.66 | $45.90 | $36.49 | 838,686 |
| 2016-09-23 | $46.92 | $47.34 | $46.55 | $46.68 | $37.11 | 728,200 |
| 2016-09-22 | $47.00 | $47.39 | $46.91 | $47.18 | $37.50 | 548,972 |
| 2016-09-21 | $46.29 | $46.87 | $46.20 | $46.80 | $37.20 | 614,453 |
| 2016-09-20 | $46.41 | $46.61 | $45.98 | $46.23 | $36.75 | 595,622 |
| 2016-09-19 | $46.08 | $46.41 | $45.60 | $46.05 | $36.60 | 717,045 |
| 2016-09-16 | $46.00 | $46.32 | $45.58 | $46.14 | $36.68 | 1,516,479 |
| 2016-09-15 | $45.37 | $46.13 | $45.31 | $46.03 | $36.59 | 663,191 |
| 2016-09-14 | $44.04 | $45.67 | $44.04 | $45.33 | $36.03 | 1,228,271 |
| 2016-09-13 | $45.53 | $45.69 | $45.06 | $45.29 | $36.00 | 1,465,807 |
| 2016-09-12 | $44.96 | $45.96 | $44.86 | $45.78 | $36.39 | 1,360,153 |
| 2016-09-09 | $46.35 | $46.62 | $45.00 | $45.02 | $35.79 | 1,864,742 |
| 2016-09-08 | $47.00 | $47.20 | $46.64 | $46.66 | $37.09 | 924,126 |
| 2016-09-07 | $46.93 | $47.34 | $46.81 | $47.18 | $37.50 | 840,897 |
| 2016-09-06 | $47.09 | $47.17 | $46.72 | $47.00 | $37.36 | 647,634 |
| 2016-09-02 | $46.18 | $47.20 | $46.18 | $46.89 | $37.27 | 616,482 |
| 2016-09-01 | $46.14 | $46.19 | $45.89 | $46.03 | $36.59 | 750,089 |
| 2016-08-31 | $45.99 | $47.34 | $45.72 | $46.00 | $36.57 | 903,671 |
| 2016-08-30 | $46.38 | $46.60 | $45.80 | $46.21 | $36.73 | 1,025,129 |
| 2016-08-29 | $46.22 | $46.88 | $46.16 | $46.35 | $36.84 | 1,231,447 |
| 2016-08-26 | $45.99 | $46.31 | $45.35 | $46.19 | $36.72 | 1,626,078 |
| 2016-08-25 | $44.98 | $46.21 | $44.55 | $45.99 | $36.56 | 2,438,297 |
| 2016-08-24 | $46.61 | $46.74 | $45.47 | $45.74 | $36.36 | 2,171,668 |
| 2016-08-23 | $47.15 | $47.59 | $46.75 | $46.75 | $37.16 | 1,430,572 |
| 2016-08-22 | $46.41 | $46.96 | $46.25 | $46.92 | $37.30 | 1,348,791 |
| 2016-08-19 | $45.43 | $46.58 | $45.16 | $46.57 | $37.02 | 1,317,945 |
| 2016-08-18 | $45.00 | $45.80 | $45.00 | $45.54 | $36.20 | 1,118,420 |
| 2016-08-17 | $45.94 | $46.12 | $44.94 | $45.03 | $35.79 | 1,291,406 |
| 2016-08-16 | $45.87 | $46.10 | $45.62 | $45.96 | $36.53 | 617,453 |
| 2016-08-15 | $45.91 | $46.18 | $45.72 | $45.91 | $36.49 | 829,787 |
| 2016-08-12 | $46.51 | $46.95 | $45.89 | $45.97 | $36.54 | 645,012 |
| 2016-08-11 | $46.33 | $46.73 | $46.00 | $46.41 | $36.89 | 596,139 |
| 2016-08-10 | $45.99 | $46.31 | $45.77 | $46.06 | $36.61 | 800,183 |
| 2016-08-09 | $46.23 | $46.83 | $45.75 | $45.98 | $36.55 | 1,760,800 |
| 2016-08-08 | $47.10 | $47.45 | $45.60 | $46.32 | $36.82 | 2,378,951 |
| 2016-08-05 | $47.59 | $48.10 | $47.25 | $48.09 | $38.23 | 1,252,621 |
| 2016-08-04 | $48.88 | $48.98 | $46.83 | $47.36 | $37.65 | 1,847,860 |
| 2016-08-03 | $48.74 | $49.23 | $48.65 | $49.18 | $39.09 | 633,533 |
| 2016-08-02 | $49.12 | $49.22 | $48.66 | $48.89 | $38.86 | 551,776 |
| 2016-08-01 | $49.28 | $49.69 | $49.11 | $49.19 | $39.10 | 662,010 |
| 2016-07-29 | $48.83 | $49.43 | $48.76 | $49.36 | $39.24 | 500,673 |
| 2016-07-28 | $48.81 | $49.25 | $48.58 | $48.92 | $38.89 | 290,978 |
| 2016-07-27 | $49.41 | $49.41 | $48.55 | $48.85 | $38.83 | 405,861 |
| 2016-07-26 | $49.25 | $49.54 | $49.03 | $49.34 | $39.22 | 474,130 |
| 2016-07-25 | $49.56 | $49.56 | $48.97 | $49.40 | $39.27 | 564,415 |
| 2016-07-22 | $49.42 | $49.83 | $49.30 | $49.51 | $39.36 | 444,712 |
| 2016-07-21 | $49.46 | $49.77 | $49.17 | $49.33 | $39.21 | 693,197 |
| 2016-07-20 | $49.59 | $49.80 | $49.48 | $49.60 | $39.43 | 586,235 |
| 2016-07-19 | $49.45 | $49.58 | $49.10 | $49.52 | $39.36 | 684,652 |
| 2016-07-18 | $49.56 | $49.85 | $49.35 | $49.60 | $39.43 | 659,368 |
| 2016-07-15 | $49.55 | $49.64 | $49.17 | $49.22 | $39.12 | 1,123,661 |
| 2016-07-14 | $49.57 | $49.86 | $49.41 | $49.47 | $39.32 | 859,723 |
| 2016-07-13 | $49.37 | $49.41 | $48.91 | $49.36 | $39.24 | 865,891 |
| 2016-07-12 | $49.80 | $49.91 | $49.34 | $49.38 | $39.06 | 856,694 |
| 2016-07-11 | $49.93 | $50.05 | $49.31 | $49.59 | $39.23 | 484,977 |
| 2016-07-08 | $49.39 | $49.85 | $49.19 | $49.83 | $39.42 | 696,302 |
| 2016-07-07 | $49.14 | $49.46 | $48.87 | $49.09 | $38.83 | 1,031,465 |
| 2016-07-06 | $48.30 | $49.16 | $47.51 | $49.06 | $38.81 | 1,391,136 |
| 2016-07-05 | $48.37 | $48.53 | $48.10 | $48.34 | $38.24 | 968,101 |
| 2016-07-01 | $48.07 | $48.86 | $47.85 | $48.47 | $38.34 | 964,406 |
| 2016-06-30 | $47.66 | $47.99 | $47.30 | $47.89 | $37.88 | 1,315,602 |
| 2016-06-29 | $46.79 | $47.70 | $46.79 | $47.59 | $37.65 | 779,870 |
| 2016-06-28 | $46.02 | $46.57 | $45.72 | $46.44 | $36.74 | 993,025 |
| 2016-06-27 | $46.27 | $46.40 | $45.35 | $45.67 | $36.13 | 1,172,651 |
| 2016-06-24 | $46.76 | $47.21 | $46.34 | $46.35 | $36.67 | 1,905,592 |
| 2016-06-23 | $48.07 | $48.48 | $47.83 | $48.46 | $38.33 | 752,363 |
| 2016-06-22 | $47.96 | $48.24 | $47.63 | $47.90 | $37.89 | 789,809 |
| 2016-06-21 | $48.19 | $48.31 | $47.83 | $47.91 | $37.90 | 857,057 |
| 2016-06-20 | $47.79 | $48.46 | $47.51 | $48.06 | $38.02 | 932,225 |
| 2016-06-17 | $47.55 | $47.76 | $46.86 | $47.29 | $37.41 | 1,282,079 |
| 2016-06-16 | $47.89 | $48.00 | $47.18 | $47.68 | $37.72 | 1,429,219 |
| 2016-06-15 | $48.74 | $49.20 | $47.94 | $48.21 | $38.14 | 1,375,509 |
| 2016-06-14 | $48.72 | $48.81 | $48.06 | $48.41 | $38.29 | 1,335,586 |
| 2016-06-13 | $49.59 | $50.10 | $49.08 | $49.13 | $38.86 | 678,568 |
| 2016-06-10 | $50.05 | $50.13 | $49.54 | $49.60 | $39.24 | 952,953 |
| 2016-06-09 | $49.85 | $50.40 | $49.36 | $50.32 | $39.81 | 1,116,551 |
| 2016-06-08 | $49.12 | $50.00 | $49.02 | $49.98 | $39.54 | 1,265,475 |
| 2016-06-07 | $49.10 | $49.37 | $49.10 | $49.21 | $38.93 | 731,817 |
| 2016-06-06 | $49.17 | $49.44 | $49.05 | $49.19 | $38.91 | 680,235 |
| 2016-06-03 | $49.11 | $49.38 | $48.88 | $49.10 | $38.84 | 756,483 |
| 2016-06-02 | $48.92 | $49.30 | $48.78 | $49.30 | $39.00 | 856,105 |
| 2016-06-01 | $48.74 | $49.03 | $48.52 | $48.88 | $38.67 | 1,029,600 |
| 2016-05-31 | $48.86 | $49.09 | $48.54 | $48.81 | $38.61 | 1,078,274 |
| 2016-05-27 | $47.74 | $49.06 | $47.74 | $48.91 | $38.69 | 2,077,020 |
| 2016-05-26 | $45.60 | $48.77 | $45.40 | $48.19 | $38.12 | 3,585,122 |
| 2016-05-25 | $46.09 | $46.36 | $45.50 | $45.52 | $36.01 | 1,477,249 |
| 2016-05-24 | $45.08 | $46.03 | $45.01 | $45.98 | $36.37 | 1,121,379 |
| 2016-05-23 | $45.69 | $45.94 | $45.01 | $45.04 | $35.63 | 1,190,280 |
| 2016-05-20 | $45.23 | $45.85 | $45.12 | $45.79 | $36.22 | 3,428,156 |
| 2016-05-19 | $44.89 | $45.14 | $44.64 | $45.03 | $35.62 | 706,620 |
| 2016-05-18 | $44.87 | $45.37 | $44.57 | $45.18 | $35.74 | 868,546 |
| 2016-05-17 | $45.32 | $45.66 | $44.62 | $44.89 | $35.51 | 970,239 |
| 2016-05-16 | $44.61 | $45.68 | $44.10 | $45.60 | $36.07 | 1,129,724 |
| 2016-05-13 | $44.43 | $45.25 | $44.08 | $44.61 | $35.29 | 1,316,659 |
| 2016-05-12 | $43.90 | $44.46 | $43.68 | $44.39 | $35.11 | 1,191,182 |
| 2016-05-11 | $44.05 | $44.22 | $43.62 | $43.72 | $34.58 | 513,719 |
| 2016-05-10 | $43.78 | $44.37 | $43.63 | $44.05 | $34.85 | 503,457 |
| 2016-05-09 | $42.85 | $43.61 | $42.72 | $43.54 | $34.44 | 627,712 |
| 2016-05-06 | $42.87 | $43.23 | $42.73 | $42.98 | $34.00 | 804,124 |
| 2016-05-05 | $42.90 | $43.36 | $42.72 | $43.03 | $34.04 | 648,306 |
| 2016-05-04 | $43.07 | $43.52 | $42.69 | $42.87 | $33.91 | 590,615 |
| 2016-05-03 | $43.39 | $43.66 | $43.04 | $43.35 | $34.29 | 1,287,787 |
| 2016-05-02 | $43.40 | $43.87 | $43.40 | $43.61 | $34.50 | 928,461 |
| 2016-04-29 | $43.21 | $43.36 | $42.84 | $43.35 | $34.29 | 1,150,497 |
| 2016-04-28 | $43.98 | $44.23 | $43.29 | $43.56 | $34.46 | 1,666,958 |
| 2016-04-27 | $44.48 | $44.78 | $44.02 | $44.23 | $34.99 | 1,489,713 |
| 2016-04-26 | $45.01 | $45.28 | $44.47 | $44.58 | $35.26 | 895,110 |
| 2016-04-25 | $44.85 | $44.95 | $44.56 | $44.95 | $35.56 | 566,174 |
| 2016-04-22 | $44.75 | $45.10 | $44.55 | $44.93 | $35.54 | 585,037 |
| 2016-04-21 | $45.02 | $45.17 | $44.70 | $44.79 | $35.43 | 694,748 |
| 2016-04-20 | $45.19 | $45.53 | $44.80 | $45.08 | $35.66 | 486,682 |
| 2016-04-19 | $44.97 | $45.41 | $44.92 | $45.22 | $35.77 | 480,025 |
| 2016-04-18 | $44.71 | $44.94 | $44.56 | $44.89 | $35.51 | 683,068 |
| 2016-04-15 | $44.59 | $44.77 | $44.47 | $44.76 | $35.41 | 472,469 |
| 2016-04-14 | $44.58 | $44.90 | $44.26 | $44.52 | $35.22 | 641,036 |
| 2016-04-13 | $44.53 | $44.65 | $44.24 | $44.62 | $35.30 | 716,501 |
| 2016-04-12 | $44.90 | $44.99 | $44.33 | $44.43 | $34.96 | 960,554 |
| 2016-04-11 | $45.00 | $45.20 | $44.57 | $44.80 | $35.25 | 611,120 |
| 2016-04-08 | $45.04 | $45.17 | $44.77 | $44.94 | $35.36 | 423,051 |
| 2016-04-07 | $45.61 | $45.74 | $44.73 | $44.90 | $35.33 | 795,796 |
| 2016-04-06 | $45.01 | $45.87 | $45.01 | $45.85 | $36.08 | 507,346 |
| 2016-04-05 | $46.05 | $46.21 | $44.97 | $45.10 | $35.49 | 1,061,830 |
| 2016-04-04 | $46.47 | $46.64 | $46.29 | $46.43 | $36.53 | 418,427 |
| 2016-04-01 | $46.41 | $46.60 | $45.80 | $46.35 | $36.47 | 778,975 |
| 2016-03-31 | $46.29 | $46.61 | $46.16 | $46.53 | $36.61 | 639,986 |
| 2016-03-30 | $46.07 | $46.48 | $45.91 | $46.31 | $36.44 | 500,845 |
| 2016-03-29 | $44.85 | $45.97 | $44.73 | $45.93 | $36.14 | 493,786 |
| 2016-03-28 | $44.75 | $44.99 | $44.50 | $44.81 | $35.26 | 640,733 |
| 2016-03-24 | $45.64 | $45.64 | $44.14 | $44.66 | $35.14 | 1,184,302 |
| 2016-03-23 | $45.69 | $46.27 | $45.50 | $45.90 | $36.11 | 757,741 |
| 2016-03-22 | $45.24 | $45.88 | $45.04 | $45.79 | $36.03 | 688,831 |
| 2016-03-21 | $45.05 | $45.44 | $44.77 | $45.41 | $35.73 | 724,509 |
| 2016-03-18 | $45.22 | $45.74 | $45.04 | $45.25 | $35.60 | 1,076,512 |
| 2016-03-17 | $44.95 | $45.21 | $44.17 | $45.21 | $35.57 | 1,084,331 |
| 2016-03-16 | $44.36 | $45.06 | $44.18 | $44.87 | $35.30 | 939,950 |
| 2016-03-15 | $43.95 | $44.34 | $43.61 | $44.20 | $34.78 | 909,136 |
| 2016-03-14 | $44.43 | $44.43 | $44.06 | $44.09 | $34.69 | 776,416 |
| 2016-03-11 | $43.87 | $44.40 | $43.55 | $44.34 | $34.89 | 963,782 |
| 2016-03-10 | $44.13 | $44.31 | $43.03 | $43.48 | $34.21 | 789,317 |
| 2016-03-09 | $44.22 | $44.38 | $43.67 | $43.87 | $34.52 | 754,691 |
| 2016-03-08 | $44.42 | $44.58 | $43.95 | $44.09 | $34.69 | 441,070 |
| 2016-03-07 | $44.60 | $44.99 | $44.37 | $44.69 | $35.16 | 581,722 |
| 2016-03-04 | $44.53 | $44.84 | $44.16 | $44.66 | $35.14 | 544,489 |
| 2016-03-03 | $43.62 | $44.70 | $43.59 | $44.59 | $35.08 | 607,016 |
| 2016-03-02 | $43.94 | $43.99 | $43.45 | $43.78 | $34.45 | 502,124 |
| 2016-03-01 | $43.53 | $44.03 | $43.14 | $44.00 | $34.62 | 1,271,892 |
| 2016-02-29 | $44.39 | $44.47 | $43.44 | $43.44 | $34.18 | 1,258,497 |
| 2016-02-26 | $45.33 | $45.79 | $44.26 | $44.47 | $34.99 | 1,013,473 |
| 2016-02-25 | $43.79 | $45.51 | $43.50 | $45.09 | $35.48 | 2,234,650 |
| 2016-02-24 | $44.48 | $45.31 | $44.06 | $44.95 | $35.37 | 1,045,969 |
| 2016-02-23 | $45.05 | $45.32 | $44.46 | $44.91 | $35.34 | 686,917 |
| 2016-02-22 | $45.63 | $46.11 | $45.05 | $45.36 | $35.69 | 819,021 |
| 2016-02-19 | $44.36 | $44.63 | $43.74 | $44.47 | $34.99 | 815,199 |
| 2016-02-18 | $44.42 | $44.72 | $44.04 | $44.46 | $34.98 | 1,007,428 |
| 2016-02-17 | $43.59 | $44.38 | $43.30 | $44.24 | $34.81 | 991,019 |
| 2016-02-16 | $42.64 | $43.60 | $42.33 | $43.57 | $34.28 | 1,118,988 |
| 2016-02-12 | $42.01 | $42.55 | $41.62 | $42.48 | $33.42 | 845,315 |
| 2016-02-11 | $41.67 | $42.27 | $41.12 | $41.46 | $32.62 | 1,062,522 |
| 2016-02-10 | $41.46 | $43.03 | $40.94 | $42.22 | $33.22 | 1,110,127 |
| 2016-02-09 | $40.34 | $41.54 | $40.18 | $41.28 | $32.48 | 977,266 |
| 2016-02-08 | $42.39 | $42.51 | $40.20 | $40.88 | $32.17 | 1,308,865 |
| 2016-02-05 | $43.15 | $43.49 | $42.34 | $42.62 | $33.53 | 945,064 |
| 2016-02-04 | $43.07 | $43.58 | $42.35 | $43.24 | $34.02 | 805,637 |
| 2016-02-03 | $42.93 | $43.23 | $42.28 | $43.08 | $33.90 | 1,117,073 |
| 2016-02-02 | $42.71 | $42.97 | $42.29 | $42.79 | $33.67 | 1,508,106 |
| 2016-02-01 | $42.27 | $43.29 | $42.09 | $43.06 | $33.88 | 993,785 |
| 2016-01-29 | $41.35 | $42.46 | $40.85 | $42.46 | $33.41 | 1,120,335 |
| 2016-01-28 | $41.74 | $41.76 | $40.86 | $41.18 | $32.40 | 1,240,327 |
| 2016-01-27 | $41.37 | $42.78 | $40.46 | $40.70 | $32.02 | 746,549 |
| 2016-01-26 | $40.20 | $41.42 | $40.20 | $41.36 | $32.54 | 1,510,341 |
| 2016-01-25 | $40.31 | $40.78 | $40.00 | $40.25 | $31.67 | 1,148,850 |
| 2016-01-22 | $39.71 | $40.42 | $39.41 | $40.37 | $31.76 | 1,280,453 |
| 2016-01-21 | $39.72 | $40.03 | $39.02 | $39.39 | $30.99 | 866,757 |
| 2016-01-20 | $39.45 | $39.89 | $38.51 | $39.56 | $31.13 | 1,043,275 |
| 2016-01-19 | $40.73 | $40.73 | $39.38 | $39.85 | $31.35 | 1,173,436 |
| 2016-01-15 | $39.53 | $40.32 | $39.35 | $40.24 | $31.66 | 1,184,540 |
| 2016-01-14 | $40.48 | $40.59 | $39.90 | $40.48 | $31.85 | 1,533,363 |
| 2016-01-13 | $41.80 | $41.83 | $40.20 | $40.21 | $31.64 | 1,270,403 |
| 2016-01-12 | $41.74 | $42.15 | $41.42 | $41.71 | $32.82 | 920,892 |
| 2016-01-11 | $42.51 | $42.95 | $41.10 | $41.49 | $32.65 | 1,023,485 |
| 2016-01-08 | $43.58 | $44.08 | $42.29 | $42.39 | $33.35 | 837,029 |
| 2016-01-07 | $43.64 | $43.84 | $43.32 | $43.46 | $34.20 | 758,581 |
| 2016-01-06 | $44.71 | $44.99 | $43.68 | $44.16 | $34.75 | 1,094,291 |
| 2016-01-05 | $43.62 | $44.36 | $43.62 | $44.17 | $34.58 | 614,304 |
| 2016-01-04 | $44.39 | $44.39 | $43.25 | $43.59 | $34.13 | 1,126,399 |
| 2015-12-31 | $45.19 | $45.66 | $45.09 | $45.21 | $35.40 | 577,671 |
| 2015-12-30 | $45.51 | $45.83 | $45.35 | $45.45 | $35.58 | 562,281 |
| 2015-12-29 | $45.52 | $45.66 | $45.21 | $45.53 | $35.65 | 416,784 |
| 2015-12-28 | $44.84 | $45.28 | $44.68 | $45.22 | $35.40 | 389,730 |
| 2015-12-24 | $44.82 | $45.23 | $44.76 | $45.07 | $35.29 | 171,031 |
| 2015-12-23 | $44.83 | $45.16 | $44.73 | $44.90 | $35.15 | 544,428 |
| 2015-12-22 | $44.57 | $44.77 | $44.04 | $44.68 | $34.98 | 489,710 |
| 2015-12-21 | $44.35 | $44.69 | $43.64 | $44.32 | $34.70 | 537,699 |
| 2015-12-18 | $44.09 | $44.37 | $43.88 | $44.05 | $34.49 | 1,519,845 |
| 2015-12-17 | $44.67 | $44.67 | $44.38 | $44.40 | $34.76 | 813,584 |
| 2015-12-16 | $43.82 | $44.63 | $43.74 | $44.56 | $34.89 | 1,005,103 |
| 2015-12-15 | $43.95 | $44.04 | $43.34 | $43.62 | $34.15 | 1,091,811 |
| 2015-12-14 | $43.75 | $43.84 | $43.23 | $43.56 | $34.10 | 1,092,266 |
| 2015-12-11 | $43.69 | $44.15 | $43.52 | $43.76 | $34.26 | 717,634 |
| 2015-12-10 | $44.10 | $44.37 | $43.97 | $44.20 | $34.60 | 924,664 |
| 2015-12-09 | $44.41 | $44.60 | $43.92 | $44.06 | $34.50 | 756,686 |
| 2015-12-08 | $44.89 | $44.89 | $44.30 | $44.48 | $34.82 | 854,563 |
| 2015-12-07 | $45.09 | $45.19 | $44.66 | $45.13 | $35.33 | 538,537 |
| 2015-12-04 | $44.39 | $44.99 | $44.21 | $44.96 | $35.20 | 1,040,848 |
| 2015-12-03 | $45.58 | $45.66 | $44.21 | $44.35 | $34.72 | 990,804 |
| 2015-12-02 | $45.42 | $45.86 | $45.37 | $45.47 | $35.60 | 566,816 |
| 2015-12-01 | $45.56 | $45.90 | $45.36 | $45.77 | $35.83 | 695,553 |
| 2015-11-30 | $45.59 | $46.00 | $45.42 | $45.57 | $35.68 | 1,009,312 |
| 2015-11-27 | $45.71 | $45.73 | $45.21 | $45.59 | $35.69 | 446,594 |
| 2015-11-25 | $45.16 | $45.72 | $44.47 | $45.60 | $35.70 | 881,814 |
| 2015-11-24 | $46.02 | $47.09 | $44.97 | $45.71 | $35.79 | 2,022,859 |
| 2015-11-23 | $48.50 | $48.87 | $47.81 | $48.63 | $38.07 | 1,099,336 |
| 2015-11-20 | $48.39 | $48.72 | $48.26 | $48.49 | $37.96 | 869,866 |
| 2015-11-19 | $48.49 | $48.86 | $48.14 | $48.28 | $37.80 | 783,124 |
| 2015-11-18 | $47.88 | $48.81 | $47.81 | $48.75 | $38.17 | 747,929 |
| 2015-11-17 | $47.53 | $48.06 | $47.43 | $47.84 | $37.45 | 410,103 |
| 2015-11-16 | $46.77 | $47.54 | $46.77 | $47.50 | $37.19 | 483,832 |
| 2015-11-13 | $47.13 | $47.24 | $46.61 | $46.77 | $36.62 | 904,399 |
| 2015-11-12 | $47.77 | $47.96 | $47.03 | $47.05 | $36.84 | 433,954 |
| 2015-11-11 | $48.48 | $48.48 | $48.00 | $48.06 | $37.63 | 673,313 |
| 2015-11-10 | $47.93 | $48.35 | $47.65 | $48.07 | $37.63 | 396,130 |
| 2015-11-09 | $48.08 | $48.24 | $47.59 | $47.92 | $37.52 | 385,152 |
| 2015-11-06 | $47.92 | $48.33 | $47.76 | $48.19 | $37.73 | 597,936 |
| 2015-11-05 | $48.08 | $48.45 | $47.82 | $48.12 | $37.67 | 583,159 |
| 2015-11-04 | $47.90 | $48.28 | $47.76 | $48.09 | $37.65 | 661,647 |
| 2015-11-03 | $48.04 | $48.15 | $47.53 | $47.94 | $37.53 | 516,379 |
| 2015-11-02 | $47.40 | $48.10 | $47.22 | $48.01 | $37.59 | 613,126 |
| 2015-10-30 | $47.63 | $47.93 | $47.33 | $47.40 | $37.11 | 818,785 |
| 2015-10-29 | $46.97 | $47.63 | $46.75 | $47.53 | $37.21 | 770,194 |
| 2015-10-28 | $46.86 | $46.94 | $46.35 | $46.87 | $36.70 | 1,187,324 |
| 2015-10-27 | $46.68 | $47.26 | $46.15 | $46.66 | $36.53 | 1,233,998 |
| 2015-10-26 | $46.99 | $47.31 | $46.78 | $47.02 | $36.81 | 754,663 |
| 2015-10-23 | $45.99 | $47.08 | $45.84 | $47.01 | $36.80 | 1,138,477 |
| 2015-10-22 | $46.43 | $46.56 | $45.46 | $45.70 | $35.78 | 985,399 |
| 2015-10-21 | $46.24 | $46.58 | $45.81 | $46.21 | $36.18 | 699,652 |
| 2015-10-20 | $46.00 | $46.37 | $46.00 | $46.15 | $36.13 | 621,379 |
| 2015-10-19 | $45.70 | $46.21 | $45.46 | $46.06 | $36.06 | 944,785 |
| 2015-10-16 | $45.88 | $46.42 | $45.59 | $45.93 | $35.96 | 1,098,574 |
| 2015-10-15 | $45.18 | $45.94 | $45.06 | $45.64 | $35.73 | 1,053,380 |
| 2015-10-14 | $45.67 | $46.09 | $44.20 | $45.18 | $35.37 | 1,057,873 |
| 2015-10-13 | $46.72 | $47.01 | $46.09 | $46.11 | $35.93 | 1,436,982 |
| 2015-10-12 | $46.64 | $46.87 | $46.34 | $46.74 | $36.42 | 1,024,859 |
| 2015-10-09 | $45.94 | $46.98 | $45.92 | $46.77 | $36.44 | 1,079,214 |
| 2015-10-08 | $45.04 | $46.04 | $45.00 | $45.99 | $35.83 | 1,197,312 |
| 2015-10-07 | $44.32 | $45.10 | $44.06 | $45.01 | $35.07 | 1,172,715 |
| 2015-10-06 | $44.56 | $44.71 | $43.99 | $44.13 | $34.38 | 891,140 |
| 2015-10-05 | $44.36 | $44.80 | $44.29 | $44.72 | $34.84 | 876,358 |
| 2015-10-02 | $42.88 | $43.99 | $42.80 | $43.99 | $34.27 | 971,276 |
| 2015-10-01 | $43.25 | $43.33 | $42.62 | $43.19 | $33.65 | 950,358 |
| 2015-09-30 | $43.41 | $43.68 | $42.84 | $43.25 | $33.70 | 1,388,809 |
| 2015-09-29 | $42.78 | $43.42 | $42.66 | $42.97 | $33.48 | 1,170,321 |
| 2015-09-28 | $44.20 | $44.23 | $42.65 | $42.91 | $33.43 | 1,400,960 |
| 2015-09-25 | $45.26 | $45.35 | $44.07 | $44.30 | $34.52 | 1,035,844 |
| 2015-09-24 | $44.93 | $45.08 | $44.52 | $45.01 | $35.07 | 631,589 |
| 2015-09-23 | $45.15 | $45.31 | $44.86 | $45.10 | $35.14 | 742,912 |
| 2015-09-22 | $44.75 | $45.10 | $44.60 | $45.01 | $35.07 | 819,083 |
| 2015-09-21 | $45.09 | $45.54 | $44.79 | $45.21 | $35.22 | 1,026,075 |
| 2015-09-18 | $44.64 | $45.28 | $44.43 | $44.92 | $35.00 | 1,509,084 |
| 2015-09-17 | $45.00 | $45.54 | $44.77 | $45.02 | $35.08 | 1,013,001 |
| 2015-09-16 | $44.33 | $45.23 | $43.47 | $44.99 | $35.05 | 1,904,455 |
| 2015-09-15 | $45.63 | $46.23 | $45.58 | $46.03 | $35.86 | 678,864 |
| 2015-09-14 | $45.66 | $45.79 | $45.37 | $45.66 | $35.57 | 536,923 |
| 2015-09-11 | $45.25 | $45.85 | $45.16 | $45.73 | $35.63 | 789,567 |
| 2015-09-10 | $44.97 | $45.78 | $44.88 | $45.53 | $35.47 | 712,951 |
| 2015-09-09 | $46.31 | $46.49 | $45.14 | $45.21 | $35.22 | 818,997 |
| 2015-09-08 | $45.15 | $46.06 | $44.85 | $46.03 | $35.86 | 1,259,567 |
Patterson Companies Inc (PDCO) News Headlines
Recent Patterson Companies Inc (PDCO) News
Similar Companies to Patterson Companies Inc (PDCO) in the Medical Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mckesson Corporation | MCK | Medical Distribution | Healthcare | 68,000 |
| Cardinal Health Inc | CAH | Medical Distribution | Healthcare | 50,000 |
| Henry Schein Inc | HSIC | Medical Distribution | Healthcare | 26,000 |
| Amerisource Bergen Corp | ABC | Medical Distribution | Healthcare | 19,000 |
| Owens & Minor Inc | OMI | Medical Distribution | Healthcare | 10,000 |
| Patterson Companies Inc | PDCO | Medical Distribution | Healthcare | 9,700 |
| Prestige Consumer Healthcare Inc | PBH | Medical Distribution | Healthcare | 800 |
| Great Elm Group Inc | GEG | Medical Distribution | Healthcare | 50 |