BankUnited Inc (BKU) Exchange: NYSE
Data as of May 2, 2025
$33.63 ($-0.04) -0.12%
BankUnited Inc - Daily Information
Click for more stock information on BankUnited Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.29 |
| Previous Close | $33.63 |
| High | $33.74 |
| Low | $33.20 |
| Adjusted Open | $33.29 |
| Previous Adjusted Close | $33.63 |
| Adjusted High | $33.74 |
| Adjusted Low | $33.20 |
About BankUnited Inc (BKU)
BankUnited Inc is a bank holding company based in Miami Lakes, Florida. It was founded in 2009 by a group of investors, and is the largest bank headquartered in Florida. BankUnited has grown rapidly since its founding, and currently operates 79 branches across New York, Florida, and New Jersey. The company has more than $27 billion in assets, and provides a wide range of products and services, including: consumer and commercial banking products, such as lines of credit, mortgages and other loan products, credit and debit cards, mortgage and brokerage services, treasury management services and asset management services. In addition to its branches, the company also offers online and mobile banking services. In 2020, BankUnited announced that it was entering into a partnership with Tata Consultancy Services to drive digital innovation, and create new customer experience solutions and create new technologies for digital banking. The partnership is expected to bring together the best practices and expertise of both companies to provide customers with the technology and tools needed to navigate today's digital banking landscape.
Invest in BankUnited Inc (BKU)
Historical Stock Data for BankUnited Inc (BKU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $33.29 | $33.74 | $33.20 | $33.63 | $33.63 | 1,253,929 |
| 2025-04-24 | $32.83 | $33.94 | $32.66 | $33.67 | $33.67 | 1,113,167 |
| 2025-04-23 | $33.01 | $33.95 | $32.64 | $33.00 | $33.00 | 1,058,208 |
| 2025-04-22 | $31.02 | $31.88 | $30.89 | $31.87 | $31.87 | 1,082,392 |
| 2025-04-21 | $30.99 | $31.14 | $30.29 | $30.64 | $30.64 | 1,010,843 |
| 2025-04-17 | $31.06 | $31.48 | $30.54 | $31.37 | $31.37 | 1,208,689 |
| 2025-04-16 | $30.28 | $30.90 | $30.28 | $30.82 | $30.82 | 1,012,277 |
| 2025-04-15 | $30.10 | $30.89 | $30.03 | $30.49 | $30.49 | 890,475 |
| 2025-04-14 | $30.24 | $30.37 | $29.13 | $30.03 | $30.03 | 670,575 |
| 2025-04-11 | $28.90 | $29.90 | $28.49 | $29.65 | $29.65 | 890,877 |
| 2025-04-10 | $31.38 | $31.38 | $29.08 | $29.82 | $29.51 | 847,062 |
| 2025-04-09 | $28.88 | $32.92 | $28.59 | $32.37 | $32.04 | 1,704,865 |
| 2025-04-08 | $30.90 | $31.68 | $28.94 | $29.48 | $29.17 | 932,334 |
| 2025-04-07 | $28.90 | $31.34 | $28.21 | $29.83 | $29.52 | 1,196,610 |
| 2025-04-04 | $29.19 | $29.81 | $28.23 | $29.78 | $29.78 | 1,622,468 |
| 2025-04-03 | $32.45 | $32.74 | $30.80 | $30.85 | $30.85 | 1,395,496 |
| 2025-04-02 | $33.58 | $34.57 | $33.56 | $34.50 | $34.50 | 613,379 |
| 2025-04-01 | $34.04 | $34.23 | $33.49 | $34.03 | $34.03 | 925,372 |
| 2025-03-31 | $33.44 | $34.55 | $33.43 | $34.44 | $34.44 | 843,876 |
| 2025-03-28 | $34.93 | $35.23 | $33.83 | $34.12 | $34.12 | 456,613 |
| 2025-03-27 | $35.67 | $35.67 | $34.97 | $35.19 | $35.19 | 385,182 |
| 2025-03-26 | $35.74 | $36.40 | $35.27 | $35.47 | $35.47 | 455,002 |
| 2025-03-25 | $35.70 | $36.08 | $35.56 | $35.56 | $35.56 | 483,963 |
| 2025-03-24 | $35.25 | $35.89 | $35.10 | $35.74 | $35.74 | 594,948 |
| 2025-03-21 | $34.55 | $34.92 | $34.23 | $34.68 | $34.68 | 1,655,244 |
| 2025-03-20 | $34.26 | $35.26 | $34.26 | $34.64 | $34.64 | 658,213 |
| 2025-03-19 | $34.49 | $35.32 | $34.30 | $34.83 | $34.83 | 570,172 |
| 2025-03-18 | $34.17 | $34.66 | $34.11 | $34.44 | $34.44 | 668,611 |
| 2025-03-17 | $34.19 | $34.60 | $33.82 | $34.34 | $34.34 | 1,239,977 |
| 2025-03-14 | $33.88 | $34.48 | $33.49 | $34.45 | $34.45 | 989,462 |
| 2025-03-13 | $33.50 | $33.58 | $32.65 | $32.97 | $32.97 | 853,439 |
| 2025-03-12 | $32.94 | $33.77 | $32.61 | $33.34 | $33.34 | 1,022,967 |
| 2025-03-11 | $31.98 | $32.94 | $31.56 | $32.45 | $32.45 | 1,425,875 |
| 2025-03-10 | $32.30 | $32.76 | $30.98 | $31.36 | $31.36 | 1,488,207 |
| 2025-03-07 | $33.63 | $33.70 | $32.26 | $33.05 | $33.05 | 1,317,182 |
| 2025-03-06 | $34.43 | $34.55 | $33.54 | $33.85 | $33.85 | 769,729 |
| 2025-03-05 | $35.18 | $35.55 | $34.34 | $34.81 | $34.81 | 898,648 |
| 2025-03-04 | $36.70 | $36.70 | $34.76 | $35.10 | $35.10 | 776,057 |
| 2025-03-03 | $37.66 | $38.10 | $36.63 | $37.24 | $37.24 | 985,319 |
| 2025-02-28 | $37.43 | $37.96 | $37.08 | $37.58 | $37.58 | 708,621 |
| 2025-02-27 | $37.18 | $37.68 | $37.09 | $37.24 | $37.24 | 649,802 |
| 2025-02-26 | $37.28 | $37.78 | $36.82 | $37.18 | $37.18 | 794,921 |
| 2025-02-25 | $37.69 | $37.89 | $37.12 | $37.22 | $37.22 | 503,065 |
| 2025-02-24 | $38.41 | $38.41 | $37.31 | $37.32 | $37.32 | 634,188 |
| 2025-02-21 | $39.94 | $39.94 | $37.74 | $37.91 | $37.91 | 1,157,634 |
| 2025-02-20 | $39.90 | $40.23 | $38.95 | $39.45 | $39.45 | 636,823 |
| 2025-02-19 | $39.99 | $40.44 | $39.90 | $40.08 | $40.08 | 551,023 |
| 2025-02-18 | $40.62 | $41.01 | $40.38 | $40.55 | $40.55 | 480,860 |
| 2025-02-14 | $40.47 | $41.13 | $40.38 | $40.66 | $40.66 | 358,279 |
| 2025-02-13 | $40.35 | $40.43 | $39.83 | $40.38 | $40.38 | 615,123 |
| 2025-02-12 | $40.41 | $40.71 | $40.09 | $40.21 | $40.21 | 639,696 |
| 2025-02-11 | $40.10 | $41.28 | $40.10 | $41.14 | $41.14 | 473,827 |
| 2025-02-10 | $40.68 | $41.00 | $40.25 | $40.33 | $40.33 | 539,702 |
| 2025-02-07 | $41.14 | $41.22 | $40.18 | $40.78 | $40.78 | 516,053 |
| 2025-02-06 | $40.93 | $41.31 | $40.43 | $41.22 | $41.22 | 562,212 |
| 2025-02-05 | $40.93 | $40.93 | $40.06 | $40.79 | $40.79 | 535,421 |
| 2025-02-04 | $39.78 | $40.80 | $39.74 | $40.57 | $40.57 | 854,831 |
| 2025-02-03 | $39.91 | $40.64 | $39.53 | $39.81 | $39.81 | 404,774 |
| 2025-01-31 | $41.52 | $41.89 | $40.78 | $41.11 | $41.11 | 603,232 |
| 2025-01-30 | $41.37 | $41.93 | $41.17 | $41.63 | $41.63 | 645,466 |
| 2025-01-29 | $40.59 | $41.49 | $40.52 | $40.80 | $40.80 | 644,275 |
| 2025-01-28 | $40.60 | $41.14 | $40.37 | $40.83 | $40.83 | 861,241 |
| 2025-01-27 | $41.22 | $42.19 | $40.60 | $40.74 | $40.74 | 1,299,964 |
| 2025-01-24 | $39.59 | $41.12 | $39.46 | $40.83 | $40.83 | 1,106,670 |
| 2025-01-23 | $40.03 | $40.23 | $39.65 | $39.91 | $39.91 | 793,977 |
| 2025-01-22 | $40.24 | $41.10 | $39.23 | $39.59 | $39.59 | 1,083,316 |
| 2025-01-21 | $40.06 | $40.91 | $39.85 | $40.13 | $40.13 | 1,059,849 |
| 2025-01-17 | $39.80 | $40.08 | $39.45 | $39.82 | $39.82 | 511,674 |
| 2025-01-16 | $39.46 | $39.84 | $39.04 | $39.37 | $39.37 | 840,441 |
| 2025-01-15 | $40.64 | $40.85 | $39.50 | $39.83 | $39.83 | 1,105,779 |
| 2025-01-14 | $37.99 | $38.72 | $37.53 | $38.65 | $38.65 | 842,813 |
| 2025-01-13 | $36.39 | $37.37 | $36.39 | $37.36 | $37.36 | 784,216 |
| 2025-01-10 | $37.42 | $37.75 | $36.30 | $36.87 | $36.87 | 799,478 |
| 2025-01-08 | $38.19 | $38.65 | $37.73 | $38.57 | $38.27 | 539,398 |
| 2025-01-07 | $39.05 | $39.31 | $37.82 | $38.30 | $38.00 | 770,267 |
| 2025-01-06 | $38.87 | $39.91 | $38.63 | $38.91 | $38.61 | 716,783 |
| 2025-01-03 | $38.05 | $38.81 | $37.56 | $38.74 | $38.74 | 456,725 |
| 2025-01-02 | $38.42 | $38.77 | $37.78 | $37.92 | $37.92 | 1,231,135 |
| 2024-12-31 | $38.34 | $38.66 | $38.01 | $38.17 | $38.17 | 386,639 |
| 2024-12-30 | $38.13 | $38.57 | $37.97 | $38.29 | $38.29 | 495,394 |
| 2024-12-27 | $38.37 | $38.71 | $37.84 | $38.41 | $38.41 | 467,944 |
| 2024-12-26 | $38.25 | $38.83 | $38.13 | $38.80 | $38.80 | 275,393 |
| 2024-12-24 | $38.31 | $38.61 | $38.09 | $38.61 | $38.61 | 165,841 |
| 2024-12-23 | $37.88 | $38.46 | $37.58 | $38.38 | $38.38 | 712,474 |
| 2024-12-20 | $37.05 | $38.76 | $37.05 | $38.10 | $38.10 | 2,067,261 |
| 2024-12-19 | $38.20 | $38.66 | $37.19 | $37.41 | $37.41 | 589,462 |
| 2024-12-18 | $40.03 | $40.35 | $37.33 | $37.64 | $37.64 | 825,751 |
| 2024-12-17 | $40.44 | $40.77 | $39.44 | $39.72 | $39.72 | 502,236 |
| 2024-12-16 | $40.64 | $40.84 | $40.04 | $40.82 | $40.82 | 491,603 |
| 2024-12-13 | $40.67 | $40.89 | $40.35 | $40.55 | $40.55 | 510,434 |
| 2024-12-12 | $41.06 | $41.54 | $40.63 | $40.67 | $40.67 | 460,233 |
| 2024-12-11 | $41.71 | $41.84 | $41.22 | $41.24 | $41.24 | 550,404 |
| 2024-12-10 | $41.74 | $42.04 | $40.96 | $41.18 | $41.18 | 529,109 |
| 2024-12-09 | $41.84 | $42.02 | $41.25 | $41.47 | $41.47 | 663,386 |
| 2024-12-06 | $42.05 | $42.05 | $41.13 | $41.70 | $41.70 | 303,275 |
| 2024-12-05 | $41.83 | $42.08 | $41.42 | $41.46 | $41.46 | 408,429 |
| 2024-12-04 | $41.28 | $41.70 | $40.99 | $41.52 | $41.52 | 683,527 |
| 2024-12-03 | $41.55 | $41.92 | $41.09 | $41.13 | $41.13 | 578,329 |
| 2024-12-02 | $42.45 | $42.45 | $41.47 | $41.54 | $41.54 | 571,909 |
| 2024-11-29 | $42.82 | $42.82 | $41.84 | $42.07 | $42.07 | 298,650 |
| 2024-11-27 | $43.11 | $43.34 | $42.17 | $42.36 | $42.36 | 487,692 |
| 2024-11-26 | $42.89 | $43.35 | $42.52 | $42.68 | $42.68 | 575,453 |
| 2024-11-25 | $43.45 | $44.45 | $43.15 | $43.20 | $43.20 | 901,478 |
| 2024-11-22 | $42.00 | $42.83 | $41.95 | $42.72 | $42.72 | 669,448 |
| 2024-11-21 | $41.28 | $42.22 | $40.95 | $41.80 | $41.80 | 616,741 |
| 2024-11-20 | $41.45 | $41.72 | $40.80 | $41.00 | $41.00 | 1,051,495 |
| 2024-11-19 | $40.54 | $41.62 | $40.54 | $41.46 | $41.46 | 903,417 |
| 2024-11-18 | $40.83 | $41.16 | $40.50 | $41.14 | $41.14 | 651,684 |
| 2024-11-15 | $40.96 | $41.10 | $40.18 | $40.71 | $40.71 | 972,731 |
| 2024-11-14 | $40.62 | $40.68 | $39.99 | $40.67 | $40.67 | 612,359 |
| 2024-11-13 | $40.73 | $41.65 | $40.15 | $40.30 | $40.30 | 1,667,672 |
| 2024-11-12 | $40.15 | $40.90 | $39.63 | $39.78 | $39.78 | 605,585 |
| 2024-11-11 | $39.75 | $41.32 | $39.70 | $40.56 | $40.56 | 822,910 |
| 2024-11-08 | $38.80 | $39.37 | $38.24 | $38.97 | $38.97 | 618,848 |
| 2024-11-07 | $39.88 | $40.00 | $38.36 | $38.57 | $38.57 | 1,024,453 |
| 2024-11-06 | $38.54 | $40.44 | $38.28 | $40.43 | $40.43 | 2,644,285 |
| 2024-11-05 | $34.83 | $35.43 | $34.71 | $35.09 | $35.09 | 579,750 |
| 2024-11-04 | $35.07 | $35.27 | $34.20 | $34.66 | $34.66 | 622,295 |
| 2024-11-01 | $35.59 | $35.98 | $35.22 | $35.40 | $35.40 | 768,200 |
| 2024-10-31 | $35.71 | $35.87 | $35.33 | $35.34 | $35.34 | 588,657 |
| 2024-10-30 | $35.32 | $36.74 | $35.32 | $35.72 | $35.72 | 504,468 |
| 2024-10-29 | $35.50 | $35.71 | $35.19 | $35.51 | $35.51 | 518,610 |
| 2024-10-28 | $35.19 | $36.01 | $34.95 | $35.83 | $35.83 | 935,331 |
| 2024-10-25 | $35.60 | $35.88 | $34.57 | $34.59 | $34.59 | 1,036,697 |
| 2024-10-24 | $35.19 | $35.47 | $34.48 | $35.41 | $35.41 | 801,375 |
| 2024-10-23 | $34.60 | $35.22 | $34.60 | $34.89 | $34.89 | 925,891 |
| 2024-10-22 | $35.28 | $35.66 | $33.78 | $35.02 | $35.02 | 1,267,781 |
| 2024-10-21 | $36.78 | $37.01 | $35.01 | $35.13 | $35.13 | 953,754 |
| 2024-10-18 | $37.82 | $37.82 | $36.88 | $37.06 | $37.06 | 744,752 |
| 2024-10-17 | $37.36 | $38.00 | $37.15 | $37.80 | $37.80 | 913,148 |
| 2024-10-16 | $37.73 | $38.19 | $37.42 | $37.54 | $37.54 | 620,468 |
| 2024-10-15 | $36.95 | $38.10 | $36.75 | $37.23 | $37.23 | 1,027,676 |
| 2024-10-14 | $36.50 | $37.12 | $36.24 | $36.80 | $36.80 | 723,551 |
| 2024-10-11 | $35.77 | $36.95 | $35.74 | $36.58 | $36.58 | 734,319 |
| 2024-10-10 | $35.04 | $35.86 | $34.94 | $35.77 | $35.77 | 769,656 |
| 2024-10-09 | $34.81 | $35.76 | $34.62 | $35.40 | $35.40 | 844,977 |
| 2024-10-08 | $35.46 | $35.58 | $34.86 | $34.88 | $34.88 | 700,085 |
| 2024-10-07 | $35.46 | $35.67 | $34.98 | $35.28 | $35.28 | 883,607 |
| 2024-10-04 | $35.68 | $36.04 | $35.33 | $35.70 | $35.70 | 917,863 |
| 2024-10-03 | $34.54 | $35.01 | $34.24 | $34.88 | $34.88 | 1,861,253 |
| 2024-10-02 | $35.10 | $35.63 | $34.67 | $34.74 | $34.74 | 466,956 |
| 2024-10-01 | $35.98 | $36.25 | $34.69 | $35.24 | $35.24 | 942,308 |
| 2024-09-30 | $35.43 | $36.52 | $35.43 | $36.44 | $36.44 | 641,486 |
| 2024-09-27 | $36.24 | $36.24 | $35.36 | $35.56 | $35.56 | 531,774 |
| 2024-09-26 | $36.11 | $36.11 | $35.53 | $35.70 | $35.70 | 611,030 |
| 2024-09-25 | $36.24 | $36.31 | $35.24 | $35.28 | $35.28 | 626,703 |
| 2024-09-24 | $36.46 | $36.80 | $35.87 | $36.31 | $36.31 | 723,383 |
| 2024-09-23 | $36.95 | $37.11 | $36.38 | $36.39 | $36.39 | 764,405 |
| 2024-09-20 | $37.41 | $37.86 | $36.63 | $36.67 | $36.67 | 2,609,242 |
| 2024-09-19 | $37.92 | $38.11 | $37.10 | $37.66 | $37.66 | 920,069 |
| 2024-09-18 | $36.89 | $38.26 | $36.22 | $36.92 | $36.92 | 1,061,390 |
| 2024-09-17 | $36.93 | $37.74 | $36.60 | $36.97 | $36.97 | 768,065 |
| 2024-09-16 | $36.19 | $36.73 | $35.80 | $36.39 | $36.39 | 604,525 |
| 2024-09-13 | $35.27 | $36.06 | $35.25 | $36.03 | $36.03 | 596,100 |
| 2024-09-12 | $34.99 | $35.23 | $34.33 | $34.72 | $34.72 | 902,954 |
| 2024-09-11 | $35.20 | $35.22 | $33.92 | $34.89 | $34.89 | 686,607 |
| 2024-09-10 | $36.20 | $36.51 | $35.06 | $35.79 | $35.79 | 525,698 |
| 2024-09-09 | $35.79 | $36.37 | $35.63 | $36.13 | $36.13 | 521,742 |
| 2024-09-06 | $36.99 | $37.21 | $35.74 | $35.81 | $35.81 | 650,691 |
| 2024-09-05 | $37.83 | $37.83 | $36.71 | $36.75 | $36.75 | 568,120 |
| 2024-09-04 | $37.65 | $38.19 | $37.05 | $37.36 | $37.36 | 607,969 |
| 2024-09-03 | $37.91 | $38.65 | $37.70 | $37.89 | $37.89 | 452,232 |
| 2024-08-30 | $38.20 | $38.51 | $37.75 | $38.43 | $38.43 | 508,895 |
| 2024-08-29 | $38.57 | $38.57 | $37.87 | $38.13 | $38.13 | 425,872 |
| 2024-08-28 | $37.93 | $38.55 | $37.74 | $38.24 | $38.24 | 396,679 |
| 2024-08-27 | $37.99 | $38.42 | $37.69 | $38.07 | $38.07 | 414,360 |
| 2024-08-26 | $39.00 | $39.37 | $38.41 | $38.49 | $38.49 | 420,537 |
| 2024-08-23 | $36.92 | $39.17 | $36.86 | $38.64 | $38.64 | 625,320 |
| 2024-08-22 | $36.53 | $37.34 | $36.53 | $36.63 | $36.63 | 395,320 |
| 2024-08-21 | $36.67 | $36.72 | $36.07 | $36.43 | $36.43 | 274,396 |
| 2024-08-20 | $36.84 | $36.84 | $36.17 | $36.28 | $36.28 | 364,112 |
| 2024-08-19 | $36.63 | $37.20 | $36.52 | $37.10 | $37.10 | 494,409 |
| 2024-08-16 | $36.33 | $37.24 | $36.20 | $36.66 | $36.66 | 341,572 |
| 2024-08-15 | $35.92 | $36.89 | $35.92 | $36.35 | $36.35 | 682,953 |
| 2024-08-14 | $35.50 | $35.60 | $34.91 | $35.02 | $35.02 | 644,812 |
| 2024-08-13 | $34.84 | $35.41 | $34.32 | $35.31 | $35.31 | 657,478 |
| 2024-08-12 | $35.16 | $35.77 | $34.29 | $34.45 | $34.45 | 536,221 |
| 2024-08-09 | $34.68 | $34.87 | $34.28 | $34.79 | $34.79 | 521,044 |
| 2024-08-08 | $34.63 | $34.80 | $34.05 | $34.70 | $34.70 | 1,190,642 |
| 2024-08-07 | $34.80 | $35.06 | $33.83 | $34.10 | $34.10 | 477,950 |
| 2024-08-06 | $34.38 | $34.94 | $34.05 | $34.26 | $34.26 | 587,134 |
| 2024-08-05 | $33.82 | $35.07 | $33.15 | $34.45 | $34.45 | 827,497 |
| 2024-08-02 | $35.05 | $35.82 | $34.39 | $35.64 | $35.64 | 1,073,424 |
| 2024-08-01 | $38.46 | $38.77 | $36.43 | $36.69 | $36.69 | 1,183,799 |
| 2024-07-31 | $38.45 | $39.51 | $38.21 | $38.52 | $38.52 | 902,204 |
| 2024-07-30 | $38.37 | $38.66 | $38.07 | $38.47 | $38.47 | 679,844 |
| 2024-07-29 | $39.07 | $39.22 | $38.00 | $38.12 | $38.12 | 733,705 |
| 2024-07-26 | $38.00 | $38.93 | $37.64 | $38.88 | $38.88 | 828,130 |
| 2024-07-25 | $37.22 | $38.46 | $36.80 | $37.81 | $37.81 | 1,004,941 |
| 2024-07-24 | $37.82 | $38.50 | $37.05 | $37.14 | $37.14 | 675,709 |
| 2024-07-23 | $36.79 | $38.50 | $36.66 | $38.07 | $38.07 | 1,065,134 |
| 2024-07-22 | $36.65 | $37.85 | $36.07 | $37.34 | $37.34 | 1,297,467 |
| 2024-07-19 | $36.29 | $37.33 | $36.04 | $36.86 | $36.86 | 1,159,619 |
| 2024-07-18 | $35.02 | $37.55 | $33.93 | $36.21 | $36.21 | 2,707,182 |
| 2024-07-17 | $33.82 | $35.31 | $33.82 | $34.66 | $34.66 | 1,641,206 |
| 2024-07-16 | $33.19 | $34.40 | $33.04 | $34.30 | $34.30 | 1,523,447 |
| 2024-07-15 | $32.31 | $33.29 | $32.14 | $32.79 | $32.79 | 1,300,839 |
| 2024-07-12 | $31.79 | $32.09 | $31.38 | $31.63 | $31.63 | 1,001,988 |
| 2024-07-11 | $30.91 | $32.08 | $30.68 | $31.90 | $31.61 | 1,173,054 |
| 2024-07-10 | $29.73 | $30.22 | $29.38 | $30.15 | $30.15 | 638,196 |
| 2024-07-09 | $28.67 | $29.67 | $28.50 | $29.60 | $29.60 | 726,784 |
| 2024-07-08 | $29.04 | $29.15 | $28.65 | $28.79 | $28.79 | 359,755 |
| 2024-07-05 | $29.08 | $29.30 | $28.59 | $28.65 | $28.65 | 951,811 |
| 2024-07-03 | $29.55 | $29.66 | $29.13 | $29.20 | $29.20 | 295,084 |
| 2024-07-02 | $28.81 | $29.61 | $28.81 | $29.55 | $29.55 | 791,271 |
| 2024-07-01 | $29.10 | $29.66 | $28.87 | $28.92 | $28.92 | 727,722 |
| 2024-06-28 | $28.87 | $29.60 | $28.79 | $29.27 | $29.27 | 985,297 |
| 2024-06-27 | $28.03 | $28.65 | $27.74 | $28.55 | $28.55 | 443,107 |
| 2024-06-26 | $27.74 | $28.09 | $27.58 | $27.94 | $27.94 | 544,743 |
| 2024-06-25 | $28.40 | $28.64 | $27.97 | $28.06 | $28.06 | 317,916 |
| 2024-06-24 | $28.32 | $28.96 | $28.19 | $28.57 | $28.57 | 408,985 |
| 2024-06-21 | $27.99 | $28.08 | $27.70 | $28.03 | $28.03 | 1,683,163 |
| 2024-06-20 | $27.74 | $28.17 | $27.70 | $28.08 | $28.08 | 430,441 |
| 2024-06-18 | $27.73 | $28.03 | $27.73 | $27.81 | $27.81 | 348,360 |
| 2024-06-17 | $26.94 | $27.92 | $26.88 | $27.90 | $27.90 | 614,526 |
| 2024-06-14 | $27.42 | $27.72 | $27.04 | $27.05 | $27.05 | 425,757 |
| 2024-06-13 | $28.27 | $28.27 | $27.41 | $27.93 | $27.93 | 739,834 |
| 2024-06-12 | $28.12 | $28.95 | $27.90 | $28.38 | $28.38 | 1,199,227 |
| 2024-06-11 | $27.24 | $27.27 | $26.78 | $27.14 | $27.14 | 666,117 |
| 2024-06-10 | $27.86 | $27.95 | $27.14 | $27.53 | $27.53 | 762,015 |
| 2024-06-07 | $27.98 | $28.46 | $27.98 | $28.31 | $28.31 | 698,264 |
| 2024-06-06 | $28.04 | $28.55 | $28.04 | $28.33 | $28.33 | 768,045 |
| 2024-06-05 | $28.82 | $28.82 | $28.01 | $28.09 | $28.09 | 712,331 |
| 2024-06-04 | $28.14 | $28.61 | $27.98 | $28.53 | $28.53 | 743,742 |
| 2024-06-03 | $29.06 | $29.06 | $28.06 | $28.52 | $28.52 | 913,887 |
| 2024-05-31 | $28.12 | $28.70 | $27.99 | $28.69 | $28.69 | 570,750 |
| 2024-05-30 | $27.86 | $28.13 | $27.60 | $27.93 | $27.93 | 580,563 |
| 2024-05-29 | $27.64 | $27.83 | $27.13 | $27.42 | $27.42 | 788,403 |
| 2024-05-28 | $28.55 | $28.83 | $28.30 | $28.37 | $28.37 | 491,737 |
| 2024-05-24 | $28.37 | $28.56 | $28.14 | $28.52 | $28.52 | 351,900 |
| 2024-05-23 | $29.05 | $29.13 | $28.14 | $28.19 | $28.19 | 486,040 |
| 2024-05-22 | $29.05 | $29.42 | $28.84 | $29.01 | $29.01 | 558,334 |
| 2024-05-21 | $29.12 | $29.51 | $29.12 | $29.17 | $29.17 | 430,557 |
| 2024-05-20 | $29.93 | $29.93 | $29.21 | $29.21 | $29.21 | 454,005 |
| 2024-05-17 | $30.17 | $30.56 | $29.90 | $29.93 | $29.93 | 674,577 |
| 2024-05-16 | $30.04 | $30.39 | $29.89 | $30.01 | $30.01 | 748,979 |
| 2024-05-15 | $29.87 | $30.25 | $29.62 | $30.18 | $30.18 | 657,514 |
| 2024-05-14 | $29.21 | $29.48 | $29.00 | $29.38 | $29.38 | 486,979 |
| 2024-05-13 | $29.36 | $29.43 | $28.75 | $28.76 | $28.76 | 469,512 |
| 2024-05-10 | $28.98 | $29.14 | $28.51 | $29.09 | $29.09 | 381,841 |
| 2024-05-09 | $28.40 | $28.98 | $28.21 | $28.93 | $28.93 | 1,241,967 |
| 2024-05-08 | $28.02 | $28.55 | $27.99 | $28.37 | $28.37 | 802,188 |
| 2024-05-07 | $28.97 | $29.16 | $28.30 | $28.33 | $28.33 | 721,135 |
| 2024-05-06 | $29.15 | $29.22 | $28.91 | $28.93 | $28.93 | 562,588 |
| 2024-05-03 | $29.33 | $29.66 | $28.61 | $28.85 | $28.85 | 624,837 |
| 2024-05-02 | $28.04 | $28.81 | $27.95 | $28.77 | $28.77 | 742,910 |
| 2024-05-01 | $27.14 | $28.43 | $27.10 | $27.69 | $27.69 | 990,907 |
| 2024-04-30 | $27.12 | $27.38 | $26.70 | $26.73 | $26.73 | 684,589 |
| 2024-04-29 | $27.32 | $27.57 | $27.15 | $27.35 | $27.35 | 752,931 |
| 2024-04-26 | $27.22 | $27.73 | $27.17 | $27.26 | $27.26 | 379,879 |
| 2024-04-25 | $27.41 | $27.56 | $26.95 | $27.26 | $27.26 | 948,572 |
| 2024-04-24 | $27.33 | $27.83 | $27.11 | $27.78 | $27.78 | 585,524 |
| 2024-04-23 | $27.41 | $27.87 | $27.29 | $27.60 | $27.60 | 705,337 |
| 2024-04-22 | $26.75 | $27.55 | $26.69 | $27.44 | $27.44 | 853,480 |
| 2024-04-19 | $25.74 | $26.77 | $25.74 | $26.71 | $26.71 | 967,346 |
| 2024-04-18 | $25.32 | $26.03 | $25.14 | $25.87 | $25.87 | 1,228,471 |
| 2024-04-17 | $25.00 | $25.55 | $24.48 | $25.19 | $25.19 | 1,449,039 |
| 2024-04-16 | $24.67 | $24.72 | $24.34 | $24.48 | $24.48 | 1,080,415 |
| 2024-04-15 | $25.42 | $25.78 | $24.52 | $24.94 | $24.94 | 622,926 |
| 2024-04-12 | $25.26 | $25.52 | $25.00 | $25.25 | $25.25 | 550,449 |
| 2024-04-11 | $25.72 | $25.73 | $25.12 | $25.59 | $25.59 | 701,018 |
| 2024-04-10 | $26.67 | $26.98 | $25.55 | $25.75 | $25.46 | 1,072,317 |
| 2024-04-09 | $27.41 | $27.76 | $27.33 | $27.50 | $27.19 | 475,193 |
| 2024-04-08 | $27.09 | $27.52 | $26.79 | $27.40 | $27.09 | 310,933 |
| 2024-04-05 | $26.92 | $27.23 | $26.75 | $26.92 | $26.62 | 308,187 |
| 2024-04-04 | $27.45 | $27.79 | $26.86 | $27.06 | $26.76 | 1,097,568 |
| 2024-04-03 | $26.84 | $27.23 | $26.84 | $27.01 | $27.01 | 665,078 |
| 2024-04-02 | $27.13 | $27.13 | $26.69 | $27.06 | $27.06 | 513,351 |
| 2024-04-01 | $28.13 | $28.13 | $27.33 | $27.44 | $27.44 | 591,845 |
| 2024-03-28 | $28.24 | $28.57 | $27.90 | $28.00 | $28.00 | 676,093 |
| 2024-03-27 | $26.97 | $28.20 | $26.97 | $28.17 | $28.17 | 620,619 |
| 2024-03-26 | $27.32 | $27.43 | $26.75 | $26.81 | $26.81 | 308,074 |
| 2024-03-25 | $26.95 | $27.49 | $26.95 | $27.03 | $27.03 | 331,368 |
| 2024-03-22 | $27.68 | $27.68 | $26.82 | $26.97 | $26.97 | 918,883 |
| 2024-03-21 | $27.53 | $28.19 | $27.01 | $27.60 | $27.60 | 804,817 |
| 2024-03-20 | $25.98 | $27.67 | $25.88 | $27.27 | $27.27 | 718,391 |
| 2024-03-19 | $26.19 | $26.47 | $26.06 | $26.11 | $26.11 | 517,206 |
| 2024-03-18 | $26.56 | $26.77 | $26.13 | $26.29 | $26.29 | 632,135 |
| 2024-03-15 | $26.26 | $26.97 | $26.26 | $26.54 | $26.54 | 2,507,340 |
| 2024-03-14 | $27.06 | $27.13 | $26.12 | $26.26 | $26.26 | 722,477 |
| 2024-03-13 | $27.23 | $27.85 | $27.05 | $27.22 | $27.22 | 619,699 |
| 2024-03-12 | $27.89 | $27.91 | $27.18 | $27.29 | $27.29 | 494,713 |
| 2024-03-11 | $27.54 | $28.00 | $27.27 | $27.89 | $27.89 | 629,668 |
| 2024-03-08 | $27.99 | $28.20 | $27.53 | $27.54 | $27.54 | 523,617 |
| 2024-03-07 | $27.81 | $28.03 | $27.34 | $27.73 | $27.73 | 759,482 |
| 2024-03-06 | $27.14 | $28.35 | $26.09 | $27.48 | $27.48 | 1,412,358 |
| 2024-03-05 | $25.26 | $27.30 | $25.26 | $27.27 | $27.27 | 921,524 |
| 2024-03-04 | $26.32 | $26.71 | $25.23 | $25.55 | $25.55 | 1,230,584 |
| 2024-03-01 | $26.53 | $26.53 | $25.79 | $26.23 | $26.23 | 970,972 |
| 2024-02-29 | $26.73 | $27.35 | $26.45 | $26.82 | $26.82 | 1,002,455 |
| 2024-02-28 | $26.29 | $26.63 | $26.11 | $26.25 | $26.25 | 936,480 |
| 2024-02-27 | $26.66 | $26.84 | $26.32 | $26.62 | $26.62 | 627,094 |
| 2024-02-26 | $26.83 | $27.13 | $26.11 | $26.36 | $26.36 | 677,003 |
| 2024-02-23 | $27.55 | $27.79 | $26.89 | $27.05 | $27.05 | 962,690 |
| 2024-02-22 | $27.00 | $27.49 | $26.98 | $27.30 | $27.30 | 800,020 |
| 2024-02-21 | $26.80 | $27.20 | $26.65 | $27.06 | $27.06 | 858,009 |
| 2024-02-20 | $26.80 | $27.27 | $26.80 | $27.15 | $27.15 | 414,901 |
| 2024-02-16 | $26.99 | $27.59 | $26.81 | $27.27 | $27.27 | 594,026 |
| 2024-02-15 | $26.52 | $27.78 | $26.50 | $27.55 | $27.55 | 680,699 |
| 2024-02-14 | $26.25 | $26.54 | $25.56 | $26.19 | $26.19 | 1,034,822 |
| 2024-02-13 | $26.13 | $26.53 | $25.32 | $25.71 | $25.71 | 1,180,074 |
| 2024-02-12 | $26.82 | $27.84 | $26.81 | $27.43 | $27.43 | 692,434 |
| 2024-02-09 | $25.98 | $26.80 | $25.77 | $26.79 | $26.79 | 960,848 |
| 2024-02-08 | $24.62 | $26.04 | $24.47 | $26.02 | $26.02 | 1,234,115 |
| 2024-02-07 | $25.82 | $25.82 | $24.59 | $24.88 | $24.88 | 1,372,598 |
| 2024-02-06 | $25.84 | $26.40 | $25.42 | $25.63 | $25.63 | 826,773 |
| 2024-02-05 | $26.13 | $26.16 | $25.53 | $25.96 | $25.96 | 964,169 |
| 2024-02-02 | $25.87 | $26.79 | $25.74 | $26.59 | $26.59 | 851,597 |
| 2024-02-01 | $28.37 | $28.56 | $25.48 | $26.61 | $26.61 | 1,489,951 |
| 2024-01-31 | $29.11 | $29.44 | $28.24 | $28.26 | $28.26 | 1,497,809 |
| 2024-01-30 | $29.75 | $30.50 | $29.22 | $30.34 | $30.34 | 1,024,567 |
| 2024-01-29 | $29.90 | $30.03 | $29.13 | $30.01 | $30.01 | 1,068,843 |
| 2024-01-26 | $29.46 | $30.76 | $28.75 | $29.90 | $29.90 | 1,181,150 |
| 2024-01-25 | $30.34 | $30.67 | $29.52 | $30.09 | $30.09 | 1,233,080 |
| 2024-01-24 | $29.86 | $30.72 | $29.59 | $29.91 | $29.91 | 1,297,875 |
| 2024-01-23 | $30.21 | $30.36 | $29.41 | $29.45 | $29.45 | 1,040,720 |
| 2024-01-22 | $29.74 | $29.99 | $29.35 | $29.84 | $29.84 | 1,698,667 |
| 2024-01-19 | $28.79 | $29.36 | $28.44 | $29.24 | $29.24 | 1,475,379 |
| 2024-01-18 | $29.14 | $29.23 | $28.47 | $28.68 | $28.68 | 969,747 |
| 2024-01-17 | $28.51 | $29.15 | $28.37 | $28.91 | $28.91 | 960,453 |
| 2024-01-16 | $29.21 | $29.56 | $28.97 | $29.14 | $29.14 | 466,436 |
| 2024-01-12 | $30.44 | $30.52 | $29.17 | $29.82 | $29.82 | 753,196 |
| 2024-01-11 | $30.17 | $30.21 | $29.47 | $30.04 | $30.04 | 947,198 |
| 2024-01-10 | $30.50 | $31.00 | $30.12 | $30.76 | $30.49 | 663,689 |
| 2024-01-09 | $31.04 | $31.27 | $30.53 | $30.67 | $30.40 | 949,594 |
| 2024-01-08 | $30.70 | $31.77 | $30.35 | $31.74 | $31.46 | 904,368 |
| 2024-01-05 | $31.06 | $32.00 | $31.06 | $31.19 | $30.91 | 1,154,339 |
| 2024-01-04 | $31.30 | $31.82 | $31.23 | $31.25 | $30.97 | 884,667 |
| 2024-01-03 | $32.00 | $32.11 | $31.28 | $31.41 | $31.13 | 739,476 |
| 2024-01-02 | $32.09 | $32.96 | $31.95 | $32.49 | $32.20 | 783,909 |
| 2023-12-29 | $32.81 | $33.02 | $32.35 | $32.43 | $32.43 | 393,558 |
| 2023-12-28 | $32.55 | $33.11 | $32.55 | $32.99 | $32.99 | 480,562 |
| 2023-12-27 | $33.00 | $33.07 | $32.54 | $32.77 | $32.77 | 570,566 |
| 2023-12-26 | $32.51 | $33.07 | $32.31 | $32.95 | $32.95 | 628,914 |
| 2023-12-22 | $32.48 | $33.00 | $32.19 | $32.25 | $32.25 | 476,921 |
| 2023-12-21 | $31.97 | $32.40 | $31.60 | $32.33 | $32.33 | 976,771 |
| 2023-12-20 | $32.42 | $32.79 | $31.41 | $31.43 | $31.43 | 795,248 |
| 2023-12-19 | $32.29 | $33.01 | $32.29 | $32.40 | $32.40 | 951,206 |
| 2023-12-18 | $33.16 | $33.21 | $32.07 | $32.08 | $32.08 | 1,171,239 |
| 2023-12-15 | $33.02 | $33.14 | $32.26 | $32.89 | $32.89 | 2,069,241 |
| 2023-12-14 | $32.81 | $34.22 | $32.48 | $33.00 | $33.00 | 1,253,006 |
| 2023-12-13 | $29.45 | $31.81 | $29.17 | $31.57 | $31.57 | 1,064,895 |
| 2023-12-12 | $29.47 | $29.65 | $29.08 | $29.28 | $29.28 | 696,153 |
| 2023-12-11 | $29.59 | $29.84 | $29.44 | $29.53 | $29.53 | 686,037 |
| 2023-12-08 | $29.63 | $30.09 | $29.26 | $29.74 | $29.74 | 774,732 |
| 2023-12-07 | $28.82 | $29.87 | $28.56 | $29.58 | $29.58 | 982,115 |
| 2023-12-06 | $29.18 | $29.91 | $28.43 | $28.57 | $28.57 | 1,049,240 |
| 2023-12-05 | $29.28 | $29.28 | $28.65 | $28.82 | $28.82 | 703,072 |
| 2023-12-04 | $28.93 | $29.93 | $28.84 | $29.53 | $29.53 | 838,692 |
| 2023-12-01 | $27.37 | $29.61 | $27.10 | $29.52 | $29.52 | 1,065,231 |
| 2023-11-30 | $27.33 | $27.74 | $27.14 | $27.59 | $27.59 | 1,331,859 |
| 2023-11-29 | $26.64 | $27.77 | $26.64 | $27.18 | $27.18 | 1,194,052 |
| 2023-11-28 | $26.38 | $26.38 | $25.70 | $26.35 | $26.35 | 476,900 |
| 2023-11-27 | $26.35 | $26.46 | $26.13 | $26.31 | $26.31 | 445,182 |
| 2023-11-24 | $26.65 | $26.85 | $26.45 | $26.62 | $26.62 | 150,445 |
| 2023-11-22 | $26.74 | $26.77 | $26.26 | $26.58 | $26.58 | 414,690 |
| 2023-11-21 | $26.98 | $27.04 | $26.20 | $26.21 | $26.21 | 487,632 |
| 2023-11-20 | $26.72 | $27.19 | $26.40 | $27.16 | $27.16 | 725,456 |
| 2023-11-17 | $26.15 | $26.97 | $26.14 | $26.89 | $26.89 | 934,328 |
| 2023-11-16 | $25.74 | $25.92 | $25.24 | $25.80 | $25.80 | 1,179,275 |
| 2023-11-15 | $25.14 | $25.96 | $25.14 | $25.83 | $25.83 | 658,985 |
| 2023-11-14 | $23.83 | $25.40 | $23.83 | $25.16 | $25.16 | 783,240 |
| 2023-11-13 | $22.41 | $22.75 | $22.16 | $22.63 | $22.63 | 485,585 |
| 2023-11-10 | $22.95 | $22.95 | $22.45 | $22.66 | $22.66 | 538,140 |
| 2023-11-09 | $23.42 | $23.46 | $22.54 | $22.71 | $22.71 | 514,710 |
| 2023-11-08 | $23.96 | $23.96 | $23.27 | $23.35 | $23.35 | 491,780 |
| 2023-11-07 | $24.21 | $24.21 | $23.81 | $23.89 | $23.89 | 705,704 |
| 2023-11-06 | $24.75 | $24.75 | $24.21 | $24.37 | $24.37 | 595,401 |
| 2023-11-03 | $24.72 | $25.35 | $24.64 | $24.82 | $24.82 | 1,004,559 |
| 2023-11-02 | $22.66 | $23.99 | $22.28 | $23.86 | $23.86 | 1,137,113 |
| 2023-11-01 | $21.72 | $22.16 | $21.38 | $22.15 | $22.15 | 533,807 |
| 2023-10-31 | $21.82 | $22.06 | $21.60 | $21.81 | $21.81 | 375,893 |
| 2023-10-30 | $21.69 | $21.94 | $21.29 | $21.79 | $21.79 | 462,963 |
| 2023-10-27 | $22.03 | $22.05 | $21.13 | $21.35 | $21.35 | 515,053 |
| 2023-10-26 | $21.53 | $22.27 | $21.53 | $22.10 | $22.10 | 1,075,111 |
| 2023-10-25 | $21.45 | $21.67 | $21.02 | $21.36 | $21.36 | 1,813,950 |
| 2023-10-24 | $21.60 | $21.84 | $21.17 | $21.78 | $21.78 | 1,442,982 |
| 2023-10-23 | $21.65 | $22.19 | $21.41 | $21.44 | $21.44 | 838,193 |
| 2023-10-20 | $22.66 | $23.09 | $21.78 | $21.82 | $21.82 | 1,148,049 |
| 2023-10-19 | $22.79 | $23.64 | $22.39 | $22.46 | $22.46 | 1,441,341 |
| 2023-10-18 | $22.31 | $22.34 | $21.79 | $22.18 | $22.18 | 715,486 |
| 2023-10-17 | $22.08 | $23.14 | $22.08 | $22.65 | $22.65 | 1,176,736 |
| 2023-10-16 | $21.88 | $22.40 | $21.83 | $22.30 | $22.30 | 767,471 |
| 2023-10-13 | $22.33 | $22.33 | $21.46 | $21.58 | $21.58 | 603,733 |
| 2023-10-12 | $22.05 | $22.21 | $21.63 | $21.87 | $21.87 | 837,800 |
| 2023-10-11 | $22.13 | $22.69 | $22.04 | $22.42 | $22.15 | 683,333 |
| 2023-10-10 | $21.53 | $22.40 | $21.53 | $22.13 | $21.86 | 982,619 |
| 2023-10-09 | $21.41 | $21.88 | $21.37 | $21.50 | $21.24 | 725,684 |
| 2023-10-06 | $21.72 | $22.37 | $21.35 | $21.76 | $21.76 | 944,214 |
| 2023-10-05 | $21.27 | $22.13 | $21.27 | $22.11 | $22.11 | 824,953 |
| 2023-10-04 | $21.33 | $21.57 | $20.84 | $21.57 | $21.57 | 1,123,586 |
| 2023-10-03 | $21.80 | $21.80 | $21.05 | $21.24 | $21.24 | 724,507 |
| 2023-10-02 | $22.61 | $22.72 | $21.77 | $21.98 | $21.98 | 857,471 |
| 2023-09-29 | $22.78 | $23.38 | $22.56 | $22.70 | $22.70 | 974,089 |
| 2023-09-28 | $22.62 | $22.87 | $22.41 | $22.58 | $22.58 | 962,402 |
| 2023-09-27 | $22.92 | $22.98 | $22.22 | $22.52 | $22.52 | 659,658 |
| 2023-09-26 | $22.50 | $23.02 | $22.50 | $22.72 | $22.72 | 685,914 |
| 2023-09-25 | $22.38 | $22.91 | $22.27 | $22.78 | $22.78 | 413,359 |
| 2023-09-22 | $22.51 | $22.71 | $22.19 | $22.49 | $22.49 | 427,821 |
| 2023-09-21 | $23.01 | $23.28 | $22.40 | $22.41 | $22.41 | 667,541 |
| 2023-09-20 | $23.84 | $24.14 | $23.22 | $23.27 | $23.27 | 450,815 |
| 2023-09-19 | $23.94 | $24.11 | $23.48 | $23.56 | $23.56 | 768,574 |
| 2023-09-18 | $24.35 | $24.35 | $23.59 | $23.81 | $23.81 | 1,034,988 |
| 2023-09-15 | $24.39 | $24.69 | $24.11 | $24.30 | $24.30 | 3,682,135 |
| 2023-09-14 | $24.57 | $24.93 | $24.28 | $24.76 | $24.76 | 575,546 |
| 2023-09-13 | $24.90 | $25.00 | $23.82 | $24.15 | $24.15 | 692,881 |
| 2023-09-12 | $24.88 | $25.17 | $24.40 | $24.71 | $24.71 | 866,121 |
| 2023-09-11 | $24.84 | $25.23 | $24.69 | $24.83 | $24.83 | 549,455 |
| 2023-09-08 | $24.93 | $24.95 | $24.13 | $24.75 | $24.75 | 543,637 |
| 2023-09-07 | $25.46 | $25.68 | $24.53 | $24.74 | $24.74 | 937,960 |
| 2023-09-06 | $26.37 | $26.80 | $25.26 | $25.61 | $25.61 | 645,550 |
| 2023-09-05 | $26.81 | $26.97 | $26.35 | $26.47 | $26.47 | 777,046 |
| 2023-09-01 | $26.64 | $27.32 | $26.64 | $27.18 | $27.18 | 525,676 |
| 2023-08-31 | $25.93 | $26.28 | $25.69 | $26.25 | $26.25 | 493,140 |
| 2023-08-30 | $26.04 | $26.23 | $25.82 | $25.89 | $25.89 | 295,563 |
| 2023-08-29 | $26.10 | $26.44 | $25.75 | $26.29 | $26.29 | 355,875 |
| 2023-08-28 | $25.89 | $26.47 | $25.84 | $25.94 | $25.94 | 268,246 |
| 2023-08-25 | $25.87 | $26.15 | $24.93 | $25.66 | $25.66 | 540,200 |
| 2023-08-24 | $25.08 | $25.89 | $25.08 | $25.76 | $25.76 | 378,518 |
| 2023-08-23 | $24.81 | $25.40 | $24.48 | $25.24 | $25.24 | 348,696 |
| 2023-08-22 | $25.85 | $26.04 | $24.74 | $24.79 | $24.79 | 470,126 |
| 2023-08-21 | $25.99 | $26.29 | $25.38 | $25.81 | $25.81 | 326,899 |
| 2023-08-18 | $25.62 | $26.47 | $25.62 | $26.04 | $26.04 | 420,449 |
| 2023-08-17 | $26.46 | $26.55 | $25.73 | $26.00 | $26.00 | 756,265 |
| 2023-08-16 | $26.76 | $27.21 | $26.09 | $26.13 | $26.13 | 472,537 |
| 2023-08-15 | $27.31 | $27.44 | $26.77 | $26.90 | $26.90 | 690,717 |
| 2023-08-14 | $28.34 | $28.34 | $27.57 | $27.84 | $27.84 | 469,236 |
| 2023-08-11 | $28.46 | $28.91 | $28.43 | $28.78 | $28.78 | 439,917 |
| 2023-08-10 | $29.52 | $29.83 | $28.45 | $28.60 | $28.60 | 585,965 |
| 2023-08-09 | $29.49 | $29.71 | $28.99 | $29.26 | $29.26 | 516,834 |
| 2023-08-08 | $28.70 | $29.89 | $27.87 | $29.86 | $29.86 | 529,125 |
| 2023-08-07 | $29.47 | $29.90 | $29.21 | $29.74 | $29.74 | 660,178 |
| 2023-08-04 | $29.07 | $29.70 | $28.82 | $29.49 | $29.49 | 483,268 |
| 2023-08-03 | $29.00 | $29.47 | $28.49 | $29.28 | $29.28 | 476,296 |
| 2023-08-02 | $29.05 | $29.12 | $28.15 | $29.03 | $29.03 | 907,679 |
| 2023-08-01 | $29.60 | $29.69 | $28.87 | $29.60 | $29.60 | 716,253 |
| 2023-07-31 | $29.64 | $30.18 | $29.54 | $29.84 | $29.84 | 639,741 |
| 2023-07-28 | $29.59 | $29.79 | $29.01 | $29.72 | $29.72 | 613,603 |
| 2023-07-27 | $30.04 | $30.40 | $28.83 | $28.95 | $28.95 | 1,020,621 |
| 2023-07-26 | $28.88 | $30.34 | $28.83 | $29.85 | $29.85 | 1,691,922 |
| 2023-07-25 | $27.78 | $30.01 | $27.00 | $28.33 | $28.33 | 2,275,527 |
| 2023-07-24 | $26.25 | $27.64 | $26.25 | $27.45 | $27.45 | 1,566,328 |
| 2023-07-21 | $26.91 | $26.96 | $25.79 | $26.35 | $26.35 | 1,106,004 |
| 2023-07-20 | $25.97 | $26.64 | $25.60 | $26.58 | $26.58 | 1,521,674 |
| 2023-07-19 | $25.23 | $26.26 | $24.87 | $26.21 | $26.21 | 1,376,392 |
| 2023-07-18 | $23.77 | $25.14 | $23.77 | $25.06 | $25.06 | 1,473,473 |
| 2023-07-17 | $23.07 | $23.80 | $22.97 | $23.68 | $23.68 | 933,242 |
| 2023-07-14 | $24.42 | $24.49 | $22.97 | $23.12 | $23.12 | 838,515 |
| 2023-07-13 | $23.80 | $24.18 | $23.54 | $24.00 | $24.00 | 935,684 |
| 2023-07-12 | $23.74 | $24.21 | $23.50 | $23.82 | $23.56 | 847,475 |
| 2023-07-11 | $22.56 | $23.10 | $22.21 | $23.09 | $23.09 | 705,214 |
| 2023-07-10 | $21.80 | $22.73 | $21.58 | $22.41 | $22.41 | 688,788 |
| 2023-07-07 | $21.34 | $22.18 | $21.34 | $21.95 | $21.95 | 761,960 |
| 2023-07-06 | $21.51 | $21.60 | $20.94 | $21.24 | $21.24 | 1,172,374 |
| 2023-07-05 | $21.93 | $22.59 | $21.51 | $22.02 | $22.02 | 1,034,340 |
| 2023-07-03 | $21.71 | $22.58 | $21.71 | $22.36 | $22.36 | 437,778 |
| 2023-06-30 | $22.36 | $22.53 | $21.55 | $21.55 | $21.55 | 1,676,692 |
| 2023-06-29 | $21.94 | $22.53 | $21.91 | $22.04 | $22.04 | 1,121,988 |
| 2023-06-28 | $21.44 | $21.66 | $21.11 | $21.53 | $21.53 | 980,532 |
| 2023-06-27 | $21.28 | $21.93 | $20.87 | $21.64 | $21.64 | 933,574 |
| 2023-06-26 | $21.38 | $22.21 | $21.16 | $21.18 | $21.18 | 1,043,867 |
| 2023-06-23 | $21.22 | $21.80 | $20.98 | $21.24 | $21.24 | 1,151,512 |
| 2023-06-22 | $22.25 | $22.26 | $21.44 | $21.77 | $21.77 | 950,501 |
| 2023-06-21 | $22.52 | $22.52 | $21.96 | $22.41 | $22.41 | 1,005,004 |
| 2023-06-20 | $22.97 | $23.02 | $22.51 | $22.61 | $22.61 | 1,212,396 |
| 2023-06-16 | $23.35 | $23.50 | $22.45 | $23.18 | $23.18 | 2,378,315 |
| 2023-06-15 | $21.62 | $23.34 | $21.62 | $23.17 | $23.17 | 604,407 |
| 2023-06-14 | $23.15 | $23.29 | $21.93 | $22.18 | $22.18 | 654,871 |
| 2023-06-13 | $22.34 | $23.04 | $21.98 | $22.99 | $22.99 | 723,944 |
| 2023-06-12 | $22.55 | $23.37 | $21.84 | $22.15 | $22.15 | 749,785 |
| 2023-06-09 | $23.31 | $23.31 | $22.34 | $22.50 | $22.50 | 662,855 |
| 2023-06-08 | $23.00 | $23.57 | $22.65 | $23.28 | $23.28 | 829,859 |
| 2023-06-07 | $23.12 | $23.74 | $22.79 | $23.45 | $23.45 | 1,017,746 |
| 2023-06-06 | $20.74 | $23.00 | $20.74 | $22.72 | $22.72 | 1,407,441 |
| 2023-06-05 | $20.83 | $21.00 | $20.13 | $20.76 | $20.76 | 896,677 |
| 2023-06-02 | $20.14 | $21.26 | $19.95 | $21.05 | $21.05 | 1,196,675 |
| 2023-06-01 | $19.25 | $20.25 | $18.74 | $19.58 | $19.58 | 1,070,347 |
| 2023-05-31 | $19.36 | $19.54 | $18.54 | $18.92 | $18.92 | 957,829 |
| 2023-05-30 | $19.75 | $19.82 | $19.22 | $19.72 | $19.72 | 920,632 |
| 2023-05-26 | $19.40 | $19.70 | $19.00 | $19.61 | $19.61 | 591,570 |
| 2023-05-25 | $19.02 | $19.49 | $18.72 | $19.33 | $19.33 | 684,641 |
| 2023-05-24 | $19.74 | $19.85 | $19.18 | $19.24 | $19.24 | 834,010 |
| 2023-05-23 | $19.69 | $20.87 | $19.47 | $20.05 | $20.05 | 1,518,570 |
| 2023-05-22 | $18.79 | $19.27 | $18.51 | $19.22 | $19.22 | 750,142 |
| 2023-05-19 | $19.18 | $19.40 | $17.87 | $18.60 | $18.60 | 1,390,315 |
| 2023-05-18 | $18.50 | $19.17 | $18.35 | $18.98 | $18.98 | 1,568,962 |
| 2023-05-17 | $17.60 | $18.86 | $17.45 | $18.63 | $18.63 | 1,263,172 |
| 2023-05-16 | $17.42 | $18.02 | $16.94 | $16.94 | $16.94 | 735,232 |
| 2023-05-15 | $16.50 | $17.91 | $16.40 | $17.64 | $17.64 | 1,469,962 |
| 2023-05-12 | $16.63 | $16.63 | $15.83 | $16.38 | $16.38 | 1,130,921 |
| 2023-05-11 | $16.17 | $16.76 | $15.99 | $16.51 | $16.51 | 1,240,809 |
| 2023-05-10 | $17.69 | $17.74 | $16.38 | $16.55 | $16.55 | 1,114,952 |
| 2023-05-09 | $17.05 | $17.64 | $16.44 | $17.23 | $17.23 | 1,659,636 |
| 2023-05-08 | $18.70 | $18.87 | $17.24 | $17.30 | $17.30 | 1,228,094 |
| 2023-05-05 | $18.53 | $18.92 | $17.68 | $18.19 | $18.19 | 2,035,848 |
| 2023-05-04 | $18.17 | $18.50 | $16.53 | $17.62 | $17.62 | 2,387,873 |
| 2023-05-03 | $19.60 | $20.25 | $18.95 | $19.02 | $19.02 | 1,499,367 |
| 2023-05-02 | $21.36 | $21.36 | $18.94 | $19.37 | $19.37 | 2,401,820 |
| 2023-05-01 | $22.45 | $22.70 | $21.41 | $21.42 | $21.42 | 1,330,567 |
| 2023-04-28 | $22.00 | $22.93 | $22.00 | $22.55 | $22.55 | 1,602,547 |
| 2023-04-27 | $21.66 | $22.20 | $21.54 | $22.08 | $22.08 | 1,715,964 |
| 2023-04-26 | $21.00 | $21.85 | $20.81 | $21.58 | $21.58 | 1,618,519 |
| 2023-04-25 | $19.73 | $21.08 | $19.04 | $20.86 | $20.86 | 2,323,363 |
| 2023-04-24 | $21.26 | $21.80 | $21.17 | $21.52 | $21.52 | 1,017,580 |
| 2023-04-21 | $21.22 | $21.25 | $20.67 | $21.21 | $21.21 | 880,237 |
| 2023-04-20 | $21.28 | $21.48 | $20.92 | $21.31 | $21.31 | 1,222,101 |
| 2023-04-19 | $20.62 | $22.01 | $20.42 | $21.84 | $21.84 | 1,204,329 |
| 2023-04-18 | $21.04 | $21.04 | $20.04 | $20.50 | $20.50 | 991,322 |
| 2023-04-17 | $20.37 | $21.20 | $20.03 | $21.07 | $21.07 | 1,060,034 |
| 2023-04-14 | $21.88 | $22.04 | $20.07 | $20.53 | $20.53 | 995,061 |
| 2023-04-13 | $21.11 | $21.59 | $20.67 | $21.33 | $21.33 | 836,835 |
| 2023-04-12 | $21.53 | $21.85 | $20.80 | $21.06 | $21.06 | 912,549 |
| 2023-04-11 | $21.52 | $21.74 | $21.16 | $21.30 | $21.30 | 1,026,366 |
| 2023-04-10 | $21.38 | $21.81 | $21.12 | $21.62 | $21.35 | 1,050,038 |
| 2023-04-06 | $20.95 | $21.51 | $20.73 | $21.49 | $21.22 | 732,501 |
| 2023-04-05 | $21.08 | $21.45 | $20.61 | $20.88 | $20.62 | 1,219,922 |
| 2023-04-04 | $22.23 | $22.53 | $20.97 | $21.60 | $21.33 | 1,247,130 |
| 2023-04-03 | $22.73 | $22.91 | $22.03 | $22.31 | $22.03 | 712,708 |
| 2023-03-31 | $22.57 | $22.79 | $22.09 | $22.58 | $22.58 | 1,136,208 |
| 2023-03-30 | $23.55 | $23.55 | $22.25 | $22.26 | $22.26 | 1,068,945 |
| 2023-03-29 | $23.32 | $23.50 | $22.57 | $23.06 | $23.06 | 1,336,818 |
| 2023-03-28 | $22.91 | $23.57 | $22.62 | $23.21 | $23.21 | 934,758 |
| 2023-03-27 | $23.49 | $24.04 | $22.81 | $23.01 | $23.01 | 1,227,972 |
| 2023-03-24 | $21.11 | $22.57 | $21.00 | $22.46 | $22.46 | 1,158,937 |
| 2023-03-23 | $22.66 | $22.80 | $21.40 | $21.53 | $21.53 | 1,380,341 |
| 2023-03-22 | $24.38 | $24.51 | $22.48 | $22.52 | $22.52 | 1,484,877 |
| 2023-03-21 | $23.52 | $24.78 | $23.36 | $24.62 | $24.62 | 1,712,318 |
| 2023-03-20 | $22.45 | $23.42 | $21.91 | $22.29 | $22.29 | 1,942,017 |
| 2023-03-17 | $22.33 | $22.47 | $20.54 | $21.27 | $21.27 | 4,085,867 |
| 2023-03-16 | $22.71 | $23.70 | $21.73 | $23.10 | $23.10 | 3,910,788 |
| 2023-03-15 | $22.92 | $23.81 | $22.31 | $23.14 | $23.14 | 2,969,420 |
| 2023-03-14 | $27.00 | $27.00 | $23.79 | $23.97 | $23.97 | 2,166,405 |
| 2023-03-13 | $26.03 | $26.03 | $23.14 | $25.09 | $25.09 | 5,049,496 |
| 2023-03-10 | $29.56 | $30.60 | $28.62 | $29.28 | $29.28 | 1,660,392 |
| 2023-03-09 | $32.71 | $32.85 | $30.40 | $30.42 | $30.42 | 1,191,428 |
| 2023-03-08 | $33.63 | $33.63 | $32.94 | $33.11 | $33.11 | 830,964 |
| 2023-03-07 | $34.56 | $34.56 | $33.56 | $33.64 | $33.64 | 600,131 |
| 2023-03-06 | $35.16 | $35.41 | $34.72 | $34.74 | $34.74 | 568,248 |
| 2023-03-03 | $35.21 | $35.27 | $34.75 | $35.22 | $35.22 | 355,469 |
| 2023-03-02 | $34.98 | $34.98 | $34.22 | $34.87 | $34.87 | 629,193 |
| 2023-03-01 | $35.14 | $35.58 | $34.96 | $35.39 | $35.39 | 798,298 |
| 2023-02-28 | $34.94 | $35.68 | $34.94 | $35.42 | $35.42 | 1,062,970 |
| 2023-02-27 | $35.49 | $35.65 | $34.98 | $34.98 | $34.98 | 557,746 |
| 2023-02-24 | $34.94 | $35.36 | $34.81 | $35.14 | $35.14 | 691,386 |
| 2023-02-23 | $35.32 | $35.50 | $34.73 | $35.22 | $35.22 | 575,652 |
| 2023-02-22 | $35.47 | $35.85 | $34.99 | $35.17 | $35.17 | 636,309 |
| 2023-02-21 | $36.27 | $36.37 | $35.31 | $35.44 | $35.44 | 777,337 |
| 2023-02-17 | $37.94 | $37.94 | $36.72 | $36.79 | $36.79 | 900,781 |
| 2023-02-16 | $38.09 | $38.50 | $37.80 | $37.80 | $37.80 | 685,185 |
| 2023-02-15 | $37.86 | $38.79 | $37.86 | $38.71 | $38.71 | 317,592 |
| 2023-02-14 | $38.29 | $38.44 | $37.60 | $38.34 | $38.34 | 589,029 |
| 2023-02-13 | $37.79 | $38.46 | $37.49 | $38.37 | $38.37 | 706,797 |
| 2023-02-10 | $37.55 | $37.79 | $37.26 | $37.66 | $37.66 | 350,539 |
| 2023-02-09 | $38.64 | $38.64 | $37.59 | $37.68 | $37.68 | 486,447 |
| 2023-02-08 | $38.31 | $38.88 | $38.18 | $38.19 | $38.19 | 507,825 |
| 2023-02-07 | $38.54 | $39.05 | $38.15 | $38.79 | $38.79 | 613,169 |
| 2023-02-06 | $39.50 | $39.60 | $38.45 | $38.75 | $38.75 | 648,409 |
| 2023-02-03 | $39.58 | $40.22 | $39.47 | $39.69 | $39.69 | 823,712 |
| 2023-02-02 | $38.26 | $40.04 | $38.26 | $39.93 | $39.93 | 837,261 |
| 2023-02-01 | $37.39 | $38.48 | $37.30 | $38.26 | $38.26 | 741,898 |
| 2023-01-31 | $36.79 | $37.66 | $36.59 | $37.64 | $37.64 | 713,711 |
| 2023-01-30 | $36.35 | $37.01 | $36.04 | $36.72 | $36.72 | 936,125 |
| 2023-01-27 | $36.31 | $36.72 | $35.93 | $36.70 | $36.70 | 657,267 |
| 2023-01-26 | $35.88 | $36.33 | $35.41 | $36.33 | $36.33 | 752,143 |
| 2023-01-25 | $34.62 | $35.54 | $34.41 | $35.51 | $35.51 | 634,776 |
| 2023-01-24 | $35.25 | $35.42 | $34.60 | $34.91 | $34.91 | 828,955 |
| 2023-01-23 | $35.01 | $35.94 | $35.01 | $35.49 | $35.49 | 695,050 |
| 2023-01-20 | $33.70 | $35.15 | $33.57 | $35.15 | $35.15 | 988,268 |
| 2023-01-19 | $33.00 | $34.30 | $30.75 | $33.42 | $33.42 | 2,132,105 |
| 2023-01-18 | $34.80 | $35.22 | $33.92 | $33.97 | $33.97 | 833,589 |
| 2023-01-17 | $35.32 | $35.35 | $34.92 | $35.06 | $35.06 | 368,630 |
| 2023-01-13 | $34.76 | $35.32 | $34.04 | $35.22 | $35.22 | 598,456 |
| 2023-01-12 | $34.83 | $35.34 | $34.78 | $35.14 | $35.14 | 536,949 |
| 2023-01-11 | $34.55 | $34.99 | $34.49 | $34.95 | $34.70 | 452,760 |
| 2023-01-10 | $33.93 | $34.53 | $33.89 | $34.43 | $34.19 | 479,546 |
| 2023-01-09 | $34.15 | $34.36 | $33.91 | $33.96 | $33.72 | 524,848 |
| 2023-01-06 | $33.10 | $34.16 | $32.96 | $34.11 | $33.87 | 491,648 |
| 2023-01-05 | $33.29 | $33.49 | $32.75 | $32.84 | $32.61 | 680,956 |
| 2023-01-04 | $33.64 | $34.32 | $33.57 | $33.72 | $33.48 | 841,908 |
| 2023-01-03 | $34.31 | $34.65 | $33.09 | $33.31 | $33.07 | 801,661 |
| 2022-12-30 | $33.34 | $34.00 | $33.18 | $33.97 | $33.73 | 1,009,603 |
| 2022-12-29 | $33.54 | $33.97 | $33.48 | $33.50 | $33.26 | 1,119,973 |
| 2022-12-28 | $33.90 | $34.00 | $33.42 | $33.42 | $33.18 | 375,866 |
| 2022-12-27 | $33.67 | $34.02 | $33.45 | $33.74 | $33.50 | 348,676 |
| 2022-12-23 | $33.12 | $33.85 | $33.12 | $33.71 | $33.47 | 342,455 |
| 2022-12-22 | $33.31 | $33.36 | $32.74 | $33.27 | $33.03 | 594,926 |
| 2022-12-21 | $33.50 | $34.12 | $33.47 | $33.72 | $33.48 | 501,454 |
| 2022-12-20 | $33.10 | $33.62 | $33.02 | $33.13 | $32.90 | 447,544 |
| 2022-12-19 | $32.55 | $33.18 | $32.47 | $32.91 | $32.68 | 525,924 |
| 2022-12-16 | $31.94 | $32.66 | $31.44 | $32.53 | $32.30 | 1,321,253 |
| 2022-12-15 | $33.22 | $33.32 | $32.39 | $32.63 | $32.40 | 799,581 |
| 2022-12-14 | $34.43 | $34.72 | $33.70 | $33.80 | $33.56 | 557,716 |
| 2022-12-13 | $35.80 | $36.26 | $34.28 | $34.52 | $34.28 | 583,086 |
| 2022-12-12 | $34.83 | $35.51 | $34.44 | $35.28 | $35.03 | 374,411 |
| 2022-12-09 | $34.90 | $35.37 | $34.66 | $34.90 | $34.65 | 303,467 |
| 2022-12-08 | $34.63 | $35.29 | $34.52 | $35.11 | $34.86 | 415,322 |
| 2022-12-07 | $34.37 | $34.90 | $34.04 | $34.53 | $34.29 | 431,214 |
| 2022-12-06 | $34.21 | $34.53 | $33.76 | $34.53 | $34.29 | 790,331 |
| 2022-12-05 | $35.95 | $35.95 | $33.81 | $34.19 | $33.95 | 483,874 |
| 2022-12-02 | $36.00 | $36.24 | $35.71 | $36.17 | $35.91 | 484,751 |
| 2022-12-01 | $36.84 | $36.85 | $36.04 | $36.52 | $36.26 | 293,559 |
| 2022-11-30 | $35.69 | $36.73 | $34.83 | $36.72 | $36.46 | 680,603 |
| 2022-11-29 | $35.49 | $36.02 | $35.38 | $35.89 | $35.64 | 266,404 |
| 2022-11-28 | $36.37 | $36.45 | $35.27 | $35.47 | $35.22 | 418,560 |
| 2022-11-25 | $36.58 | $36.83 | $36.52 | $36.57 | $36.57 | 86,622 |
| 2022-11-23 | $36.38 | $36.76 | $36.13 | $36.47 | $36.47 | 277,762 |
| 2022-11-22 | $36.38 | $36.72 | $36.16 | $36.44 | $36.44 | 343,664 |
| 2022-11-21 | $35.98 | $36.30 | $35.80 | $36.02 | $36.02 | 308,925 |
| 2022-11-18 | $37.01 | $37.16 | $35.98 | $36.06 | $36.06 | 365,959 |
| 2022-11-17 | $36.67 | $36.77 | $36.11 | $36.34 | $36.34 | 421,548 |
| 2022-11-16 | $38.07 | $38.18 | $37.01 | $37.15 | $37.15 | 409,409 |
| 2022-11-15 | $38.21 | $38.82 | $37.96 | $38.23 | $38.23 | 544,316 |
| 2022-11-14 | $38.27 | $38.56 | $37.54 | $37.66 | $37.66 | 721,618 |
| 2022-11-11 | $37.84 | $38.80 | $37.82 | $38.46 | $38.46 | 755,861 |
| 2022-11-10 | $35.98 | $37.98 | $35.86 | $37.90 | $37.90 | 741,789 |
| 2022-11-09 | $35.01 | $35.38 | $34.66 | $34.70 | $34.70 | 426,514 |
| 2022-11-08 | $35.59 | $35.81 | $35.00 | $35.26 | $35.26 | 333,759 |
| 2022-11-07 | $35.78 | $35.80 | $35.07 | $35.33 | $35.33 | 307,349 |
| 2022-11-04 | $35.05 | $35.65 | $34.93 | $35.36 | $35.36 | 375,057 |
| 2022-11-03 | $34.40 | $34.71 | $33.94 | $34.38 | $34.38 | 412,278 |
| 2022-11-02 | $35.89 | $35.98 | $34.76 | $34.84 | $34.84 | 466,555 |
| 2022-11-01 | $36.09 | $36.16 | $35.62 | $35.96 | $35.96 | 408,087 |
| 2022-10-31 | $35.94 | $36.31 | $35.54 | $35.95 | $35.95 | 736,282 |
| 2022-10-28 | $35.31 | $36.05 | $35.07 | $36.02 | $36.02 | 682,619 |
| 2022-10-27 | $35.22 | $35.56 | $34.90 | $34.97 | $34.97 | 428,666 |
| 2022-10-26 | $35.20 | $35.42 | $34.81 | $34.81 | $34.81 | 484,032 |
| 2022-10-25 | $34.68 | $35.67 | $34.68 | $35.10 | $35.10 | 856,897 |
| 2022-10-24 | $34.61 | $35.15 | $34.40 | $35.01 | $35.01 | 760,445 |
| 2022-10-21 | $34.52 | $35.05 | $33.98 | $34.31 | $34.31 | 1,013,837 |
| 2022-10-20 | $35.96 | $36.03 | $34.17 | $34.39 | $34.39 | 973,905 |
| 2022-10-19 | $35.88 | $36.45 | $35.12 | $35.77 | $35.77 | 870,292 |
| 2022-10-18 | $36.87 | $37.11 | $35.95 | $36.27 | $36.27 | 792,329 |
| 2022-10-17 | $36.03 | $36.53 | $35.46 | $36.33 | $36.33 | 736,835 |
| 2022-10-14 | $36.39 | $37.17 | $35.16 | $35.24 | $35.24 | 743,838 |
| 2022-10-13 | $34.32 | $36.62 | $33.98 | $36.19 | $36.19 | 1,033,735 |
| 2022-10-12 | $35.51 | $35.64 | $34.92 | $34.92 | $34.68 | 620,210 |
| 2022-10-11 | $35.32 | $35.93 | $35.12 | $35.75 | $35.75 | 667,789 |
| 2022-10-10 | $35.68 | $35.88 | $35.22 | $35.43 | $35.43 | 309,173 |
| 2022-10-07 | $36.16 | $36.25 | $35.30 | $35.40 | $35.40 | 398,948 |
| 2022-10-06 | $36.49 | $36.93 | $36.32 | $36.44 | $36.44 | 531,727 |
| 2022-10-05 | $36.28 | $36.88 | $36.28 | $36.84 | $36.84 | 568,928 |
| 2022-10-04 | $35.60 | $36.99 | $35.51 | $36.96 | $36.96 | 606,335 |
| 2022-10-03 | $34.89 | $35.43 | $34.17 | $35.34 | $35.34 | 665,831 |
| 2022-09-30 | $34.44 | $34.86 | $34.08 | $34.17 | $34.17 | 746,056 |
| 2022-09-29 | $34.07 | $34.26 | $33.54 | $34.08 | $34.08 | 610,053 |
| 2022-09-28 | $34.44 | $35.07 | $33.98 | $34.67 | $34.67 | 1,090,477 |
| 2022-09-27 | $35.01 | $35.40 | $34.03 | $34.13 | $34.13 | 625,462 |
| 2022-09-26 | $35.16 | $35.78 | $34.92 | $34.96 | $34.96 | 532,909 |
| 2022-09-23 | $35.73 | $35.76 | $34.99 | $35.43 | $35.43 | 586,327 |
| 2022-09-22 | $37.53 | $37.56 | $36.06 | $36.23 | $36.23 | 684,020 |
| 2022-09-21 | $38.51 | $38.77 | $37.37 | $37.38 | $37.38 | 567,920 |
| 2022-09-20 | $38.29 | $38.54 | $37.90 | $38.29 | $38.29 | 560,313 |
| 2022-09-19 | $37.23 | $38.63 | $37.23 | $38.63 | $38.63 | 598,523 |
| 2022-09-16 | $37.16 | $37.71 | $36.64 | $37.63 | $37.63 | 2,468,197 |
| 2022-09-15 | $36.90 | $37.97 | $36.90 | $37.60 | $37.60 | 493,009 |
| 2022-09-14 | $37.50 | $37.53 | $36.75 | $37.09 | $37.09 | 777,397 |
| 2022-09-13 | $37.45 | $37.72 | $36.79 | $37.01 | $37.01 | 554,677 |
| 2022-09-12 | $37.72 | $38.32 | $37.55 | $38.29 | $38.29 | 630,244 |
| 2022-09-09 | $37.19 | $37.79 | $37.08 | $37.64 | $37.64 | 711,854 |
| 2022-09-08 | $35.81 | $37.01 | $35.61 | $36.95 | $36.95 | 615,393 |
| 2022-09-07 | $35.44 | $36.28 | $35.20 | $36.18 | $36.18 | 905,699 |
| 2022-09-06 | $36.62 | $36.92 | $35.20 | $35.45 | $35.45 | 572,330 |
| 2022-09-02 | $37.19 | $37.47 | $36.26 | $36.49 | $36.49 | 470,923 |
| 2022-09-01 | $36.81 | $36.92 | $36.31 | $36.69 | $36.69 | 413,662 |
| 2022-08-31 | $37.37 | $37.54 | $36.95 | $37.05 | $37.05 | 379,831 |
| 2022-08-30 | $37.75 | $37.75 | $37.05 | $37.31 | $37.31 | 663,679 |
| 2022-08-29 | $37.98 | $38.02 | $37.50 | $37.61 | $37.61 | 427,059 |
| 2022-08-26 | $39.82 | $39.82 | $38.18 | $38.34 | $38.34 | 566,197 |
| 2022-08-25 | $39.26 | $40.26 | $39.19 | $39.60 | $39.60 | 563,745 |
| 2022-08-24 | $39.16 | $39.45 | $39.02 | $39.39 | $39.39 | 432,861 |
| 2022-08-23 | $39.42 | $39.69 | $39.15 | $39.37 | $39.37 | 380,228 |
| 2022-08-22 | $39.56 | $39.56 | $39.11 | $39.29 | $39.29 | 714,977 |
| 2022-08-19 | $40.73 | $40.87 | $39.81 | $40.15 | $40.15 | 435,849 |
| 2022-08-18 | $40.63 | $41.00 | $40.49 | $41.00 | $41.00 | 278,197 |
| 2022-08-17 | $40.58 | $40.82 | $40.26 | $40.68 | $40.68 | 329,006 |
| 2022-08-16 | $40.65 | $41.34 | $40.65 | $41.09 | $41.09 | 413,138 |
| 2022-08-15 | $40.48 | $41.03 | $40.38 | $40.92 | $40.92 | 337,989 |
| 2022-08-12 | $40.62 | $40.83 | $40.19 | $40.82 | $40.82 | 318,732 |
| 2022-08-11 | $40.28 | $40.51 | $40.08 | $40.18 | $40.18 | 440,913 |
| 2022-08-10 | $39.43 | $39.96 | $39.43 | $39.81 | $39.81 | 657,622 |
| 2022-08-09 | $38.57 | $38.76 | $38.22 | $38.75 | $38.75 | 541,489 |
| 2022-08-08 | $38.72 | $39.20 | $38.46 | $38.66 | $38.66 | 384,089 |
| 2022-08-05 | $38.17 | $38.79 | $38.03 | $38.64 | $38.64 | 526,160 |
| 2022-08-04 | $38.46 | $38.56 | $38.05 | $38.17 | $38.17 | 457,670 |
| 2022-08-03 | $38.11 | $38.52 | $37.87 | $38.45 | $38.45 | 548,234 |
| 2022-08-02 | $38.63 | $38.69 | $37.80 | $37.80 | $37.80 | 557,791 |
| 2022-08-01 | $38.46 | $38.77 | $38.16 | $38.56 | $38.56 | 515,675 |
| 2022-07-29 | $38.11 | $39.00 | $38.10 | $38.85 | $38.85 | 612,668 |
| 2022-07-28 | $38.06 | $38.32 | $37.40 | $37.85 | $37.85 | 480,405 |
| 2022-07-27 | $37.11 | $38.12 | $36.96 | $37.94 | $37.94 | 968,772 |
| 2022-07-26 | $37.80 | $38.14 | $36.80 | $36.94 | $36.94 | 1,008,209 |
| 2022-07-25 | $37.72 | $38.10 | $37.46 | $37.96 | $37.96 | 704,940 |
| 2022-07-22 | $38.40 | $38.68 | $37.05 | $37.43 | $37.43 | 821,863 |
| 2022-07-21 | $35.96 | $38.51 | $35.15 | $38.05 | $38.05 | 1,239,551 |
| 2022-07-20 | $36.65 | $37.34 | $36.65 | $37.26 | $37.26 | 446,799 |
| 2022-07-19 | $36.18 | $37.03 | $36.18 | $36.81 | $36.81 | 452,909 |
| 2022-07-18 | $35.73 | $36.17 | $35.33 | $35.55 | $35.55 | 479,353 |
| 2022-07-15 | $34.79 | $35.59 | $34.46 | $35.22 | $35.22 | 594,626 |
| 2022-07-14 | $34.06 | $34.34 | $33.90 | $34.23 | $34.23 | 576,603 |
| 2022-07-13 | $34.56 | $34.83 | $34.27 | $34.74 | $34.74 | 655,075 |
| 2022-07-12 | $34.75 | $35.61 | $34.69 | $35.18 | $34.93 | 381,315 |
| 2022-07-11 | $34.96 | $35.37 | $34.75 | $35.04 | $34.79 | 298,334 |
| 2022-07-08 | $35.69 | $35.73 | $34.96 | $35.33 | $35.08 | 384,820 |
| 2022-07-07 | $35.42 | $35.88 | $35.28 | $35.38 | $35.13 | 490,784 |
| 2022-07-06 | $35.16 | $35.57 | $34.83 | $35.22 | $34.97 | 460,619 |
| 2022-07-05 | $35.24 | $35.65 | $34.62 | $35.64 | $35.39 | 709,642 |
| 2022-07-01 | $35.39 | $36.28 | $35.16 | $36.21 | $35.95 | 527,426 |
| 2022-06-30 | $35.10 | $36.10 | $34.72 | $35.57 | $35.32 | 625,972 |
| 2022-06-29 | $36.12 | $36.12 | $35.39 | $35.69 | $35.43 | 589,366 |
| 2022-06-28 | $36.46 | $36.96 | $36.00 | $36.17 | $35.91 | 709,296 |
| 2022-06-27 | $36.66 | $36.71 | $35.84 | $35.94 | $35.68 | 652,476 |
| 2022-06-24 | $35.02 | $36.39 | $34.77 | $36.23 | $35.97 | 1,799,496 |
| 2022-06-23 | $35.43 | $35.55 | $34.30 | $34.88 | $34.63 | 465,970 |
| 2022-06-22 | $35.14 | $35.75 | $35.00 | $35.64 | $35.39 | 666,613 |
| 2022-06-21 | $36.26 | $36.27 | $35.31 | $35.63 | $35.38 | 611,144 |
| 2022-06-17 | $34.90 | $35.56 | $34.80 | $35.23 | $34.98 | 2,636,918 |
| 2022-06-16 | $35.75 | $35.81 | $34.57 | $34.80 | $34.55 | 1,053,818 |
| 2022-06-15 | $36.64 | $37.21 | $36.14 | $36.52 | $36.26 | 1,055,925 |
| 2022-06-14 | $36.15 | $36.59 | $35.72 | $36.09 | $35.83 | 645,936 |
| 2022-06-13 | $36.68 | $36.81 | $35.69 | $35.95 | $35.69 | 887,660 |
| 2022-06-10 | $38.13 | $38.61 | $37.43 | $37.67 | $37.40 | 628,213 |
| 2022-06-09 | $40.73 | $40.73 | $38.98 | $39.00 | $38.72 | 669,538 |
| 2022-06-08 | $40.93 | $41.09 | $40.42 | $40.90 | $40.61 | 866,392 |
| 2022-06-07 | $41.04 | $41.66 | $40.52 | $41.56 | $41.26 | 481,060 |
| 2022-06-06 | $41.13 | $41.74 | $40.71 | $41.24 | $40.95 | 1,122,745 |
| 2022-06-03 | $41.07 | $41.20 | $40.37 | $40.73 | $40.44 | 889,298 |
| 2022-06-02 | $41.58 | $41.76 | $40.98 | $41.67 | $41.37 | 1,019,706 |
| 2022-06-01 | $41.94 | $42.11 | $40.94 | $41.69 | $41.39 | 782,049 |
| 2022-05-31 | $41.15 | $41.96 | $41.02 | $41.66 | $41.36 | 582,700 |
| 2022-05-27 | $41.68 | $42.17 | $41.51 | $42.17 | $41.87 | 448,316 |
| 2022-05-26 | $40.95 | $41.84 | $40.95 | $41.61 | $41.31 | 649,879 |
| 2022-05-25 | $40.18 | $41.16 | $40.18 | $40.73 | $40.44 | 731,678 |
| 2022-05-24 | $40.28 | $40.53 | $39.55 | $40.34 | $40.05 | 888,879 |
| 2022-05-23 | $40.39 | $40.96 | $40.15 | $40.48 | $40.19 | 758,407 |
| 2022-05-20 | $39.45 | $40.04 | $38.77 | $39.56 | $39.28 | 1,025,085 |
| 2022-05-19 | $39.07 | $40.32 | $39.07 | $39.22 | $38.94 | 1,220,198 |
| 2022-05-18 | $39.85 | $40.41 | $39.49 | $39.66 | $39.38 | 998,916 |
| 2022-05-17 | $38.93 | $40.46 | $38.93 | $40.23 | $39.94 | 861,483 |
| 2022-05-16 | $38.05 | $38.79 | $37.70 | $38.25 | $37.98 | 886,378 |
| 2022-05-13 | $38.28 | $39.02 | $38.16 | $38.42 | $38.15 | 825,106 |
| 2022-05-12 | $38.12 | $38.29 | $37.23 | $38.08 | $37.81 | 973,568 |
| 2022-05-11 | $38.51 | $39.39 | $37.99 | $38.08 | $37.81 | 932,840 |
| 2022-05-10 | $38.70 | $39.37 | $37.45 | $38.37 | $38.10 | 1,481,687 |
| 2022-05-09 | $38.40 | $39.14 | $38.25 | $38.46 | $38.19 | 1,346,500 |
| 2022-05-06 | $39.72 | $40.19 | $39.14 | $39.62 | $39.34 | 1,315,948 |
| 2022-05-05 | $39.79 | $40.15 | $39.00 | $39.84 | $39.56 | 987,202 |
| 2022-05-04 | $39.24 | $40.71 | $39.18 | $40.48 | $40.19 | 854,697 |
| 2022-05-03 | $38.76 | $39.62 | $38.21 | $39.35 | $39.07 | 869,428 |
| 2022-05-02 | $37.66 | $38.38 | $37.30 | $38.33 | $38.06 | 547,409 |
| 2022-04-29 | $38.93 | $39.14 | $37.29 | $37.54 | $37.27 | 770,893 |
| 2022-04-28 | $39.30 | $39.50 | $38.27 | $38.87 | $38.59 | 877,870 |
| 2022-04-27 | $38.51 | $39.33 | $38.34 | $38.92 | $38.64 | 823,497 |
| 2022-04-26 | $39.27 | $39.49 | $38.07 | $38.55 | $38.27 | 1,130,981 |
| 2022-04-25 | $39.56 | $40.22 | $38.53 | $39.96 | $39.67 | 1,681,354 |
| 2022-04-22 | $41.07 | $41.99 | $40.67 | $40.68 | $40.39 | 1,227,518 |
| 2022-04-21 | $43.94 | $44.69 | $40.96 | $40.99 | $40.70 | 1,710,088 |
| 2022-04-20 | $44.40 | $44.68 | $43.83 | $43.88 | $43.57 | 882,716 |
| 2022-04-19 | $42.95 | $44.02 | $42.78 | $43.85 | $43.54 | 969,707 |
| 2022-04-18 | $41.97 | $42.92 | $41.97 | $42.54 | $42.24 | 772,769 |
| 2022-04-14 | $42.54 | $43.14 | $42.09 | $42.20 | $41.90 | 825,184 |
| 2022-04-13 | $42.35 | $42.98 | $42.04 | $42.74 | $42.43 | 805,736 |
| 2022-04-12 | $43.00 | $43.68 | $42.65 | $42.86 | $42.31 | 944,540 |
| 2022-04-11 | $42.07 | $43.42 | $42.07 | $42.99 | $42.43 | 1,198,693 |
| 2022-04-08 | $42.14 | $42.92 | $41.99 | $42.16 | $41.62 | 1,239,613 |
| 2022-04-07 | $42.80 | $43.13 | $41.44 | $41.91 | $41.37 | 1,196,661 |
| 2022-04-06 | $42.65 | $43.16 | $42.50 | $42.71 | $42.16 | 1,390,322 |
| 2022-04-05 | $44.01 | $44.54 | $43.03 | $43.08 | $42.52 | 1,127,378 |
| 2022-04-04 | $43.71 | $44.28 | $42.73 | $44.17 | $43.60 | 1,647,986 |
| 2022-04-01 | $44.39 | $44.82 | $43.63 | $43.88 | $43.31 | 1,525,744 |
| 2022-03-31 | $44.47 | $45.03 | $43.89 | $43.96 | $43.39 | 932,093 |
| 2022-03-30 | $45.64 | $45.86 | $43.92 | $44.51 | $43.93 | 1,046,395 |
| 2022-03-29 | $45.37 | $45.73 | $44.66 | $45.65 | $45.06 | 1,095,771 |
| 2022-03-28 | $44.44 | $44.61 | $43.43 | $44.58 | $44.00 | 1,424,506 |
| 2022-03-25 | $42.46 | $44.81 | $42.46 | $44.79 | $44.21 | 1,360,568 |
| 2022-03-24 | $41.77 | $42.60 | $41.38 | $42.48 | $41.93 | 864,653 |
| 2022-03-23 | $42.70 | $43.02 | $41.32 | $41.39 | $40.86 | 812,022 |
| 2022-03-22 | $43.27 | $43.85 | $42.91 | $43.18 | $42.62 | 649,057 |
| 2022-03-21 | $43.65 | $43.89 | $42.12 | $42.70 | $42.15 | 822,596 |
| 2022-03-18 | $42.58 | $43.40 | $41.67 | $43.36 | $42.80 | 2,230,795 |
| 2022-03-17 | $42.83 | $43.14 | $42.28 | $42.72 | $42.17 | 650,325 |
| 2022-03-16 | $42.55 | $43.62 | $42.42 | $43.50 | $42.94 | 1,234,885 |
| 2022-03-15 | $42.49 | $42.96 | $41.67 | $42.05 | $41.51 | 614,354 |
| 2022-03-14 | $42.44 | $43.07 | $42.00 | $42.16 | $41.62 | 645,195 |
| 2022-03-11 | $41.76 | $42.25 | $41.38 | $41.66 | $41.12 | 604,711 |
| 2022-03-10 | $40.69 | $41.59 | $40.64 | $41.35 | $40.82 | 488,798 |
| 2022-03-09 | $41.29 | $41.98 | $41.11 | $41.31 | $40.78 | 654,057 |
| 2022-03-08 | $40.61 | $41.21 | $39.74 | $39.98 | $39.46 | 857,801 |
| 2022-03-07 | $41.24 | $41.53 | $40.07 | $40.07 | $39.55 | 827,280 |
| 2022-03-04 | $42.58 | $42.90 | $41.07 | $41.46 | $40.92 | 886,611 |
| 2022-03-03 | $43.82 | $43.99 | $42.98 | $43.59 | $43.03 | 613,865 |
| 2022-03-02 | $42.45 | $44.13 | $42.15 | $43.71 | $43.15 | 1,480,435 |
| 2022-03-01 | $43.56 | $43.94 | $41.02 | $41.87 | $41.33 | 1,036,392 |
| 2022-02-28 | $42.48 | $44.32 | $42.48 | $44.20 | $43.63 | 1,182,110 |
| 2022-02-25 | $42.32 | $43.86 | $42.28 | $43.67 | $43.11 | 567,078 |
| 2022-02-24 | $41.48 | $42.23 | $40.51 | $41.92 | $41.38 | 912,304 |
| 2022-02-23 | $43.89 | $44.22 | $42.74 | $42.89 | $42.34 | 759,281 |
| 2022-02-22 | $43.69 | $43.88 | $42.99 | $43.45 | $42.89 | 721,427 |
| 2022-02-18 | $42.59 | $43.75 | $42.31 | $43.64 | $43.08 | 619,477 |
| 2022-02-17 | $43.60 | $43.71 | $42.66 | $42.80 | $42.25 | 487,614 |
| 2022-02-16 | $43.82 | $44.47 | $43.82 | $44.23 | $43.66 | 469,374 |
| 2022-02-15 | $43.80 | $44.34 | $43.48 | $44.18 | $43.61 | 407,033 |
| 2022-02-14 | $43.47 | $43.98 | $42.76 | $43.16 | $42.60 | 652,349 |
| 2022-02-11 | $43.42 | $44.35 | $42.95 | $43.20 | $42.64 | 632,369 |
| 2022-02-10 | $43.69 | $44.57 | $43.30 | $43.64 | $43.08 | 743,780 |
| 2022-02-09 | $44.24 | $44.52 | $43.66 | $43.97 | $43.40 | 645,495 |
| 2022-02-08 | $43.91 | $44.31 | $43.60 | $44.20 | $43.63 | 492,145 |
| 2022-02-07 | $43.56 | $43.68 | $43.11 | $43.36 | $42.80 | 757,385 |
| 2022-02-04 | $42.89 | $43.85 | $42.85 | $43.53 | $42.97 | 870,480 |
| 2022-02-03 | $42.92 | $43.31 | $42.50 | $42.90 | $42.35 | 1,162,860 |
| 2022-02-02 | $41.95 | $42.17 | $41.53 | $42.10 | $41.56 | 821,642 |
| 2022-02-01 | $41.56 | $42.31 | $41.06 | $42.26 | $41.71 | 719,256 |
| 2022-01-31 | $41.16 | $41.79 | $40.41 | $41.75 | $41.21 | 1,130,479 |
| 2022-01-28 | $41.67 | $42.33 | $40.78 | $41.64 | $41.10 | 1,241,912 |
| 2022-01-27 | $43.94 | $44.40 | $41.28 | $41.76 | $41.22 | 1,051,798 |
| 2022-01-26 | $44.13 | $44.13 | $42.90 | $43.54 | $42.98 | 1,015,093 |
| 2022-01-25 | $43.16 | $44.29 | $42.57 | $43.85 | $43.28 | 1,132,709 |
| 2022-01-24 | $41.54 | $43.81 | $41.52 | $43.47 | $42.91 | 1,256,022 |
| 2022-01-21 | $41.14 | $42.36 | $40.88 | $41.99 | $41.45 | 1,737,753 |
| 2022-01-20 | $43.86 | $44.60 | $41.07 | $41.12 | $40.59 | 1,511,921 |
| 2022-01-19 | $45.67 | $45.67 | $43.95 | $43.97 | $43.40 | 566,600 |
| 2022-01-18 | $46.20 | $46.50 | $45.34 | $45.49 | $44.90 | 715,272 |
| 2022-01-14 | $45.40 | $46.37 | $45.06 | $46.37 | $45.77 | 1,100,685 |
| 2022-01-13 | $45.84 | $46.34 | $45.75 | $45.91 | $45.32 | 821,577 |
| 2022-01-12 | $45.88 | $46.20 | $45.24 | $45.88 | $45.06 | 655,922 |
| 2022-01-11 | $46.47 | $46.55 | $45.34 | $45.68 | $44.87 | 632,148 |
| 2022-01-10 | $46.65 | $46.65 | $45.41 | $46.29 | $45.46 | 809,937 |
| 2022-01-07 | $45.89 | $46.75 | $45.58 | $46.37 | $45.54 | 1,048,680 |
| 2022-01-06 | $44.57 | $45.78 | $44.19 | $45.63 | $44.82 | 885,163 |
| 2022-01-05 | $44.57 | $45.12 | $43.96 | $43.99 | $43.21 | 562,540 |
| 2022-01-04 | $43.90 | $44.75 | $43.78 | $44.25 | $43.46 | 905,929 |
| 2022-01-03 | $42.86 | $43.88 | $42.50 | $43.25 | $42.48 | 790,778 |
| 2021-12-31 | $42.05 | $42.51 | $42.03 | $42.31 | $41.56 | 349,447 |
| 2021-12-30 | $42.30 | $42.82 | $42.05 | $42.23 | $41.48 | 485,226 |
| 2021-12-29 | $42.58 | $42.64 | $42.16 | $42.30 | $41.55 | 382,850 |
| 2021-12-28 | $42.09 | $42.76 | $41.92 | $42.37 | $41.61 | 267,019 |
| 2021-12-27 | $41.93 | $42.28 | $41.58 | $42.27 | $41.52 | 336,978 |
| 2021-12-23 | $42.05 | $42.36 | $41.73 | $41.89 | $41.14 | 448,435 |
| 2021-12-22 | $41.09 | $41.81 | $40.94 | $41.72 | $40.98 | 531,744 |
| 2021-12-21 | $40.53 | $41.43 | $40.29 | $41.11 | $40.38 | 852,770 |
| 2021-12-20 | $40.61 | $40.72 | $38.93 | $39.86 | $39.15 | 1,215,595 |
| 2021-12-17 | $40.93 | $41.44 | $39.93 | $41.30 | $40.56 | 2,900,298 |
| 2021-12-16 | $41.58 | $42.31 | $41.37 | $41.47 | $40.73 | 823,282 |
| 2021-12-15 | $40.93 | $41.70 | $40.43 | $40.97 | $40.24 | 1,332,432 |
| 2021-12-14 | $40.30 | $41.59 | $40.30 | $40.68 | $39.95 | 732,736 |
| 2021-12-13 | $40.93 | $41.14 | $40.29 | $40.29 | $39.57 | 729,277 |
| 2021-12-10 | $41.71 | $41.76 | $40.72 | $41.23 | $40.49 | 718,168 |
| 2021-12-09 | $40.86 | $41.87 | $40.51 | $41.35 | $40.61 | 592,124 |
| 2021-12-08 | $40.94 | $41.72 | $40.94 | $41.38 | $40.64 | 615,079 |
| 2021-12-07 | $41.28 | $41.69 | $40.67 | $40.98 | $40.25 | 838,636 |
| 2021-12-06 | $40.89 | $41.64 | $40.38 | $40.99 | $40.26 | 800,562 |
| 2021-12-03 | $40.88 | $41.14 | $39.50 | $39.81 | $39.10 | 864,387 |
| 2021-12-02 | $39.52 | $41.16 | $39.10 | $40.85 | $40.12 | 751,053 |
| 2021-12-01 | $40.83 | $41.41 | $39.03 | $39.03 | $38.33 | 673,632 |
| 2021-11-30 | $39.70 | $40.15 | $39.15 | $39.64 | $38.93 | 796,196 |
| 2021-11-29 | $41.74 | $41.74 | $40.21 | $40.36 | $39.64 | 570,318 |
| 2021-11-26 | $40.91 | $40.99 | $39.91 | $40.77 | $40.04 | 787,794 |
| 2021-11-24 | $43.24 | $43.28 | $42.87 | $42.89 | $42.12 | 525,841 |
| 2021-11-23 | $42.82 | $43.42 | $42.82 | $43.32 | $42.55 | 453,551 |
| 2021-11-22 | $42.64 | $43.33 | $42.31 | $42.74 | $41.98 | 573,184 |
| 2021-11-19 | $41.81 | $42.25 | $41.11 | $41.94 | $41.19 | 553,390 |
| 2021-11-18 | $42.49 | $42.78 | $42.16 | $42.55 | $41.79 | 563,703 |
| 2021-11-17 | $42.74 | $42.87 | $42.20 | $42.56 | $41.80 | 557,120 |
| 2021-11-16 | $43.16 | $43.40 | $42.88 | $42.98 | $42.21 | 387,166 |
| 2021-11-15 | $43.47 | $43.53 | $42.95 | $43.10 | $42.33 | 567,670 |
| 2021-11-12 | $43.29 | $43.38 | $42.89 | $43.09 | $42.32 | 404,301 |
| 2021-11-11 | $43.21 | $43.49 | $42.98 | $43.22 | $42.45 | 299,643 |
| 2021-11-10 | $43.32 | $43.59 | $43.03 | $43.17 | $42.40 | 481,980 |
| 2021-11-09 | $42.56 | $43.44 | $42.50 | $43.21 | $42.44 | 452,521 |
| 2021-11-08 | $43.31 | $43.74 | $42.84 | $42.96 | $42.19 | 461,122 |
| 2021-11-05 | $42.46 | $43.31 | $42.46 | $43.10 | $42.33 | 724,275 |
| 2021-11-04 | $42.78 | $42.83 | $41.67 | $41.76 | $41.02 | 800,450 |
| 2021-11-03 | $41.33 | $43.19 | $41.33 | $42.84 | $42.08 | 956,499 |
| 2021-11-02 | $42.21 | $42.41 | $41.34 | $41.47 | $40.73 | 611,734 |
| 2021-11-01 | $40.91 | $42.23 | $40.91 | $42.13 | $41.38 | 696,283 |
| 2021-10-29 | $41.46 | $41.72 | $40.39 | $40.56 | $39.84 | 788,326 |
| 2021-10-28 | $40.37 | $41.36 | $40.37 | $41.29 | $40.55 | 590,010 |
| 2021-10-27 | $41.14 | $41.55 | $40.24 | $40.24 | $39.52 | 917,659 |
| 2021-10-26 | $42.17 | $42.29 | $41.35 | $41.40 | $40.66 | 979,828 |
| 2021-10-25 | $41.50 | $42.26 | $41.35 | $42.21 | $41.46 | 712,158 |
| 2021-10-22 | $41.50 | $42.34 | $41.13 | $41.35 | $40.61 | 1,614,190 |
| 2021-10-21 | $42.50 | $43.57 | $41.75 | $42.40 | $41.64 | 993,138 |
| 2021-10-20 | $42.26 | $43.68 | $42.06 | $43.67 | $42.89 | 799,309 |
| 2021-10-19 | $42.42 | $42.48 | $41.94 | $42.37 | $41.61 | 497,962 |
| 2021-10-18 | $41.79 | $42.63 | $41.79 | $42.08 | $41.33 | 404,151 |
| 2021-10-15 | $42.94 | $42.94 | $41.97 | $41.99 | $41.24 | 635,503 |
| 2021-10-14 | $42.08 | $42.32 | $41.62 | $42.18 | $41.43 | 590,082 |
| 2021-10-13 | $41.45 | $41.62 | $40.70 | $41.52 | $40.78 | 754,510 |
| 2021-10-12 | $41.65 | $42.12 | $41.46 | $41.87 | $40.90 | 525,617 |
| 2021-10-11 | $42.57 | $42.74 | $41.84 | $41.84 | $40.87 | 627,555 |
| 2021-10-08 | $42.27 | $42.58 | $41.78 | $42.24 | $41.26 | 1,103,799 |
| 2021-10-07 | $43.45 | $43.57 | $42.39 | $42.50 | $41.51 | 882,682 |
| 2021-10-06 | $42.68 | $43.08 | $41.92 | $42.99 | $41.99 | 756,040 |
| 2021-10-05 | $44.09 | $44.09 | $43.01 | $43.11 | $42.11 | 571,961 |
| 2021-10-04 | $43.64 | $44.17 | $43.29 | $43.52 | $42.51 | 396,541 |
| 2021-10-01 | $42.04 | $43.79 | $41.99 | $43.64 | $42.63 | 756,209 |
| 2021-09-30 | $42.61 | $42.61 | $41.78 | $41.82 | $40.85 | 574,618 |
| 2021-09-29 | $42.51 | $42.69 | $41.98 | $42.26 | $41.28 | 1,067,694 |
| 2021-09-28 | $42.95 | $43.39 | $42.21 | $42.39 | $41.40 | 481,846 |
| 2021-09-27 | $41.94 | $43.37 | $41.94 | $42.94 | $41.94 | 615,037 |
| 2021-09-24 | $41.35 | $42.03 | $41.27 | $41.30 | $40.34 | 702,262 |
| 2021-09-23 | $40.25 | $41.76 | $40.24 | $41.39 | $40.43 | 960,682 |
| 2021-09-22 | $39.38 | $40.31 | $39.38 | $39.78 | $38.86 | 549,311 |
| 2021-09-21 | $39.07 | $39.52 | $38.78 | $38.78 | $37.88 | 714,309 |
| 2021-09-20 | $38.86 | $38.99 | $37.96 | $38.87 | $37.97 | 936,706 |
| 2021-09-17 | $39.98 | $40.44 | $39.69 | $40.14 | $39.21 | 1,982,333 |
| 2021-09-16 | $40.86 | $41.19 | $40.00 | $40.00 | $39.07 | 725,367 |
| 2021-09-15 | $40.25 | $41.07 | $40.19 | $40.55 | $39.61 | 612,484 |
| 2021-09-14 | $40.90 | $41.14 | $39.88 | $40.25 | $39.31 | 562,546 |
| 2021-09-13 | $40.81 | $41.15 | $40.38 | $40.89 | $39.94 | 592,538 |
| 2021-09-10 | $41.42 | $41.64 | $40.44 | $40.46 | $39.52 | 478,754 |
| 2021-09-09 | $40.66 | $41.69 | $40.53 | $41.10 | $40.14 | 482,246 |
| 2021-09-08 | $41.58 | $41.63 | $40.61 | $40.81 | $39.86 | 416,274 |
| 2021-09-07 | $41.85 | $42.61 | $41.72 | $41.75 | $40.78 | 562,056 |
| 2021-09-03 | $41.58 | $42.14 | $41.44 | $41.83 | $40.86 | 445,402 |
| 2021-09-02 | $41.68 | $42.30 | $41.49 | $41.58 | $40.61 | 463,531 |
| 2021-09-01 | $42.04 | $42.04 | $41.22 | $41.30 | $40.34 | 537,871 |
| 2021-08-31 | $41.96 | $42.37 | $41.65 | $42.03 | $41.05 | 571,085 |
| 2021-08-30 | $43.00 | $43.00 | $41.76 | $41.78 | $40.81 | 344,209 |
| 2021-08-27 | $41.54 | $42.91 | $41.54 | $42.87 | $41.87 | 449,249 |
| 2021-08-26 | $42.36 | $42.44 | $41.48 | $41.49 | $40.53 | 465,533 |
| 2021-08-25 | $42.21 | $42.89 | $41.88 | $42.18 | $41.20 | 514,296 |
| 2021-08-24 | $41.53 | $42.16 | $41.53 | $41.95 | $40.97 | 568,386 |
| 2021-08-23 | $41.30 | $41.72 | $41.19 | $41.56 | $40.59 | 542,833 |
| 2021-08-20 | $40.26 | $41.15 | $40.02 | $41.02 | $40.07 | 565,287 |
| 2021-08-19 | $40.14 | $40.90 | $40.00 | $40.26 | $39.32 | 624,502 |
| 2021-08-18 | $41.01 | $41.71 | $40.68 | $40.85 | $39.90 | 516,830 |
| 2021-08-17 | $41.53 | $42.08 | $40.77 | $41.27 | $40.31 | 350,407 |
| 2021-08-16 | $41.56 | $42.33 | $41.18 | $42.18 | $41.20 | 327,707 |
| 2021-08-13 | $42.61 | $42.76 | $41.97 | $42.08 | $41.10 | 201,719 |
| 2021-08-12 | $43.16 | $43.16 | $42.13 | $42.55 | $41.56 | 305,459 |
| 2021-08-11 | $42.12 | $42.94 | $41.67 | $42.94 | $41.94 | 449,806 |
| 2021-08-10 | $41.89 | $42.42 | $41.37 | $42.12 | $41.14 | 577,407 |
| 2021-08-09 | $41.93 | $42.46 | $41.44 | $41.72 | $40.75 | 478,133 |
| 2021-08-06 | $41.68 | $42.82 | $41.68 | $42.40 | $41.41 | 484,395 |
| 2021-08-05 | $40.33 | $41.15 | $40.33 | $40.95 | $40.00 | 415,614 |
| 2021-08-04 | $39.07 | $40.44 | $39.02 | $39.92 | $38.99 | 664,933 |
| 2021-08-03 | $39.55 | $40.24 | $38.60 | $40.13 | $39.20 | 629,234 |
| 2021-08-02 | $39.91 | $41.10 | $39.17 | $39.21 | $38.30 | 536,656 |
| 2021-07-30 | $39.80 | $40.69 | $39.53 | $39.58 | $38.66 | 573,956 |
| 2021-07-29 | $40.43 | $40.57 | $39.77 | $39.96 | $39.03 | 358,526 |
| 2021-07-28 | $39.47 | $40.39 | $38.73 | $39.85 | $38.92 | 593,842 |
| 2021-07-27 | $38.33 | $39.54 | $38.21 | $39.21 | $38.30 | 571,534 |
| 2021-07-26 | $38.87 | $39.75 | $38.79 | $39.10 | $38.19 | 449,994 |
| 2021-07-23 | $38.60 | $38.99 | $38.13 | $38.65 | $37.75 | 495,979 |
| 2021-07-22 | $39.61 | $40.28 | $37.76 | $38.08 | $37.19 | 671,181 |
| 2021-07-21 | $39.16 | $39.97 | $39.15 | $39.60 | $38.68 | 413,415 |
| 2021-07-20 | $37.54 | $39.50 | $37.36 | $38.47 | $37.58 | 785,310 |
| 2021-07-19 | $37.81 | $38.18 | $37.08 | $37.46 | $36.59 | 786,357 |
| 2021-07-16 | $41.09 | $41.09 | $39.09 | $39.22 | $38.31 | 381,671 |
| 2021-07-15 | $39.89 | $41.05 | $39.61 | $40.67 | $39.72 | 882,309 |
| 2021-07-14 | $41.07 | $41.99 | $40.14 | $40.40 | $39.46 | 487,532 |
| 2021-07-13 | $42.39 | $42.62 | $41.10 | $41.17 | $39.99 | 764,477 |
| 2021-07-12 | $41.81 | $42.78 | $41.51 | $42.74 | $41.51 | 542,358 |
| 2021-07-09 | $41.68 | $42.70 | $41.14 | $42.68 | $41.45 | 523,706 |
| 2021-07-08 | $40.18 | $41.03 | $39.61 | $40.55 | $39.38 | 753,852 |
| 2021-07-07 | $40.69 | $41.64 | $40.69 | $41.25 | $40.06 | 575,819 |
| 2021-07-06 | $42.52 | $42.52 | $41.11 | $41.27 | $40.08 | 468,834 |
| 2021-07-02 | $43.39 | $43.39 | $42.69 | $42.83 | $41.60 | 252,357 |
| 2021-07-01 | $43.25 | $43.55 | $42.88 | $43.43 | $42.18 | 365,173 |
| 2021-06-30 | $42.59 | $42.98 | $42.42 | $42.69 | $41.46 | 465,819 |
| 2021-06-29 | $43.28 | $43.83 | $42.56 | $42.58 | $41.35 | 408,276 |
| 2021-06-28 | $44.14 | $44.15 | $42.60 | $42.73 | $41.50 | 688,387 |
| 2021-06-25 | $44.06 | $44.92 | $43.89 | $44.59 | $43.31 | 829,141 |
| 2021-06-24 | $43.53 | $44.28 | $43.00 | $44.15 | $42.88 | 470,552 |
| 2021-06-23 | $43.63 | $43.92 | $43.19 | $43.20 | $41.96 | 525,558 |
| 2021-06-22 | $43.51 | $43.74 | $42.92 | $43.47 | $42.22 | 405,472 |
| 2021-06-21 | $42.14 | $43.87 | $42.14 | $43.66 | $42.40 | 520,649 |
| 2021-06-18 | $42.87 | $43.32 | $41.62 | $41.63 | $40.43 | 1,543,928 |
| 2021-06-17 | $46.98 | $46.98 | $43.57 | $43.58 | $42.33 | 684,302 |
| 2021-06-16 | $45.30 | $47.24 | $44.77 | $46.71 | $45.37 | 637,243 |
| 2021-06-15 | $44.97 | $46.27 | $44.97 | $45.65 | $44.34 | 719,163 |
| 2021-06-14 | $46.19 | $46.50 | $44.57 | $45.01 | $43.71 | 524,596 |
| 2021-06-11 | $46.28 | $46.80 | $45.94 | $46.18 | $44.85 | 365,775 |
| 2021-06-10 | $48.25 | $48.38 | $45.91 | $45.96 | $44.64 | 418,420 |
| 2021-06-09 | $47.99 | $47.99 | $47.40 | $47.52 | $46.15 | 450,850 |
| 2021-06-08 | $47.62 | $48.72 | $47.25 | $48.41 | $47.02 | 629,746 |
| 2021-06-07 | $47.87 | $48.33 | $47.64 | $48.15 | $46.76 | 586,907 |
| 2021-06-04 | $47.56 | $47.87 | $46.98 | $47.64 | $46.27 | 388,017 |
| 2021-06-03 | $47.23 | $47.69 | $46.89 | $47.35 | $45.99 | 449,054 |
| 2021-06-02 | $48.30 | $48.30 | $47.28 | $47.38 | $46.02 | 337,703 |
| 2021-06-01 | $48.36 | $48.74 | $47.82 | $48.20 | $46.81 | 555,961 |
| 2021-05-28 | $47.74 | $47.90 | $46.99 | $47.79 | $46.41 | 375,777 |
| 2021-05-27 | $48.14 | $48.34 | $47.58 | $47.82 | $46.44 | 500,752 |
| 2021-05-26 | $46.24 | $47.39 | $46.05 | $47.25 | $45.89 | 439,677 |
| 2021-05-25 | $47.68 | $48.22 | $46.21 | $46.24 | $44.91 | 437,593 |
| 2021-05-24 | $47.94 | $47.94 | $47.07 | $47.38 | $46.02 | 343,753 |
| 2021-05-21 | $47.07 | $47.89 | $46.44 | $47.64 | $46.27 | 454,893 |
| 2021-05-20 | $46.39 | $46.87 | $45.68 | $46.59 | $45.25 | 369,983 |
| 2021-05-19 | $45.61 | $46.56 | $44.95 | $46.45 | $45.11 | 631,390 |
| 2021-05-18 | $48.06 | $48.28 | $46.38 | $46.42 | $45.08 | 444,898 |
| 2021-05-17 | $47.71 | $48.01 | $46.93 | $47.92 | $46.54 | 488,755 |
| 2021-05-14 | $47.40 | $47.96 | $47.08 | $47.87 | $46.49 | 532,195 |
| 2021-05-13 | $45.66 | $47.39 | $45.66 | $47.05 | $45.70 | 678,649 |
| 2021-05-12 | $47.57 | $47.86 | $45.41 | $45.74 | $44.42 | 536,033 |
| 2021-05-11 | $46.79 | $47.72 | $46.22 | $46.98 | $45.63 | 419,540 |
| 2021-05-10 | $49.00 | $49.55 | $47.48 | $47.48 | $46.11 | 473,186 |
| 2021-05-07 | $47.72 | $48.83 | $47.26 | $48.68 | $47.28 | 406,495 |
| 2021-05-06 | $48.38 | $48.89 | $47.69 | $48.76 | $47.36 | 521,930 |
| 2021-05-05 | $48.13 | $48.80 | $47.97 | $48.04 | $46.66 | 349,562 |
| 2021-05-04 | $46.76 | $48.10 | $46.31 | $48.10 | $46.72 | 481,128 |
| 2021-05-03 | $47.31 | $47.68 | $46.37 | $47.32 | $45.96 | 584,509 |
| 2021-04-30 | $46.69 | $47.54 | $46.50 | $46.61 | $45.27 | 521,577 |
| 2021-04-29 | $47.14 | $47.70 | $46.53 | $47.05 | $45.70 | 503,590 |
| 2021-04-28 | $46.36 | $46.76 | $45.70 | $46.47 | $45.13 | 383,036 |
| 2021-04-27 | $45.54 | $46.38 | $45.12 | $46.38 | $45.05 | 372,983 |
| 2021-04-26 | $46.34 | $47.05 | $45.19 | $45.43 | $44.12 | 559,429 |
| 2021-04-23 | $43.26 | $46.22 | $42.78 | $45.89 | $44.57 | 633,989 |
| 2021-04-22 | $43.18 | $44.01 | $42.71 | $42.87 | $41.64 | 685,031 |
| 2021-04-21 | $41.77 | $43.42 | $41.57 | $43.20 | $41.96 | 431,296 |
| 2021-04-20 | $43.50 | $43.70 | $41.48 | $41.96 | $40.75 | 592,284 |
| 2021-04-19 | $44.22 | $44.53 | $43.54 | $43.97 | $42.70 | 258,892 |
| 2021-04-16 | $44.38 | $44.42 | $43.52 | $44.23 | $42.96 | 350,795 |
| 2021-04-15 | $44.20 | $44.41 | $42.72 | $43.63 | $42.37 | 307,925 |
| 2021-04-14 | $43.11 | $44.66 | $43.10 | $44.10 | $42.83 | 327,829 |
| 2021-04-13 | $43.85 | $44.01 | $43.07 | $43.37 | $41.90 | 323,669 |
| 2021-04-12 | $44.68 | $44.80 | $44.23 | $44.33 | $42.83 | 388,343 |
| 2021-04-09 | $44.10 | $44.53 | $43.81 | $44.43 | $42.93 | 467,569 |
| 2021-04-08 | $43.12 | $43.96 | $42.44 | $43.87 | $42.39 | 421,154 |
| 2021-04-07 | $43.72 | $44.13 | $43.02 | $43.53 | $42.06 | 412,005 |
| 2021-04-06 | $44.16 | $44.55 | $43.15 | $43.59 | $42.12 | 629,685 |
| 2021-04-05 | $45.23 | $45.43 | $43.60 | $44.16 | $42.67 | 624,195 |
| 2021-04-01 | $43.87 | $44.85 | $43.40 | $44.47 | $42.97 | 529,851 |
| 2021-03-31 | $44.34 | $44.80 | $43.71 | $43.95 | $42.46 | 608,689 |
| 2021-03-30 | $44.17 | $45.00 | $44.04 | $44.46 | $42.96 | 540,495 |
| 2021-03-29 | $44.17 | $44.95 | $43.14 | $43.45 | $41.98 | 533,631 |
| 2021-03-26 | $44.79 | $45.44 | $44.18 | $45.18 | $43.65 | 538,550 |
| 2021-03-25 | $42.07 | $44.21 | $41.41 | $43.85 | $42.37 | 920,993 |
| 2021-03-24 | $44.21 | $45.20 | $42.36 | $42.48 | $41.04 | 1,024,831 |
| 2021-03-23 | $44.79 | $45.10 | $42.95 | $43.34 | $41.87 | 666,822 |
| 2021-03-22 | $47.17 | $47.34 | $44.92 | $45.53 | $43.99 | 574,927 |
| 2021-03-19 | $47.94 | $49.02 | $46.59 | $47.86 | $46.24 | 1,870,239 |
| 2021-03-18 | $49.13 | $50.30 | $47.95 | $48.23 | $46.60 | 763,943 |
| 2021-03-17 | $49.55 | $50.01 | $47.83 | $48.34 | $46.71 | 829,730 |
| 2021-03-16 | $49.36 | $49.36 | $48.31 | $49.12 | $47.46 | 522,499 |
| 2021-03-15 | $49.73 | $49.95 | $48.89 | $49.90 | $48.21 | 717,366 |
| 2021-03-12 | $49.84 | $50.71 | $48.98 | $49.92 | $48.23 | 887,091 |
| 2021-03-11 | $47.30 | $49.09 | $47.27 | $48.99 | $47.33 | 931,093 |
| 2021-03-10 | $45.34 | $48.13 | $45.34 | $47.99 | $46.37 | 936,605 |
| 2021-03-09 | $45.15 | $46.22 | $43.95 | $45.49 | $43.95 | 666,266 |
| 2021-03-08 | $44.96 | $46.64 | $44.69 | $45.96 | $44.41 | 704,466 |
| 2021-03-05 | $43.69 | $44.16 | $41.70 | $43.91 | $42.43 | 1,074,421 |
| 2021-03-04 | $42.97 | $44.11 | $42.06 | $42.80 | $41.35 | 952,309 |
| 2021-03-03 | $41.91 | $44.13 | $41.91 | $42.97 | $41.52 | 674,194 |
| 2021-03-02 | $41.79 | $42.66 | $41.69 | $42.03 | $40.61 | 609,392 |
| 2021-03-01 | $41.11 | $42.41 | $40.80 | $42.01 | $40.59 | 535,060 |
| 2021-02-26 | $41.03 | $41.38 | $39.94 | $40.19 | $38.83 | 608,562 |
| 2021-02-25 | $43.43 | $43.47 | $40.99 | $41.36 | $39.96 | 538,594 |
| 2021-02-24 | $42.31 | $43.11 | $41.94 | $42.80 | $41.35 | 604,393 |
| 2021-02-23 | $41.63 | $42.13 | $40.77 | $41.65 | $40.24 | 767,808 |
| 2021-02-22 | $40.50 | $41.78 | $40.44 | $41.40 | $40.00 | 462,029 |
| 2021-02-19 | $39.27 | $40.82 | $39.27 | $40.64 | $39.27 | 545,401 |
| 2021-02-18 | $39.99 | $40.38 | $39.53 | $39.65 | $38.31 | 248,987 |
| 2021-02-17 | $39.90 | $40.76 | $39.90 | $40.35 | $38.99 | 297,228 |
| 2021-02-16 | $40.00 | $40.46 | $39.54 | $40.19 | $38.83 | 511,192 |
| 2021-02-12 | $38.55 | $39.58 | $38.45 | $39.51 | $38.17 | 393,478 |
| 2021-02-11 | $39.11 | $39.49 | $38.11 | $38.75 | $37.44 | 438,926 |
| 2021-02-10 | $38.68 | $39.64 | $38.54 | $39.21 | $37.88 | 547,411 |
| 2021-02-09 | $38.23 | $38.92 | $37.67 | $38.60 | $37.29 | 385,982 |
| 2021-02-08 | $37.56 | $38.33 | $37.32 | $38.32 | $37.02 | 360,193 |
| 2021-02-05 | $38.11 | $38.16 | $36.75 | $37.49 | $36.22 | 314,764 |
| 2021-02-04 | $36.22 | $37.80 | $36.22 | $37.54 | $36.27 | 498,104 |
| 2021-02-03 | $36.05 | $36.60 | $35.67 | $36.05 | $34.83 | 590,614 |
| 2021-02-02 | $36.11 | $36.63 | $35.72 | $36.22 | $35.00 | 392,889 |
| 2021-02-01 | $35.11 | $35.82 | $34.55 | $35.72 | $34.51 | 481,116 |
| 2021-01-29 | $35.49 | $36.00 | $34.44 | $34.65 | $33.48 | 572,095 |
| 2021-01-28 | $34.93 | $36.00 | $34.53 | $35.68 | $34.47 | 597,836 |
| 2021-01-27 | $34.84 | $35.36 | $34.02 | $34.29 | $33.13 | 601,612 |
| 2021-01-26 | $37.51 | $37.62 | $35.66 | $35.72 | $34.51 | 416,684 |
| 2021-01-25 | $36.92 | $37.19 | $35.98 | $37.11 | $35.86 | 409,337 |
| 2021-01-22 | $36.37 | $37.57 | $36.15 | $37.41 | $36.14 | 479,168 |
| 2021-01-21 | $38.68 | $38.95 | $36.68 | $36.72 | $35.48 | 665,141 |
| 2021-01-20 | $38.72 | $38.90 | $37.96 | $38.50 | $37.20 | 492,634 |
| 2021-01-19 | $39.03 | $39.20 | $38.44 | $38.94 | $37.62 | 492,947 |
| 2021-01-15 | $38.72 | $39.36 | $38.48 | $38.83 | $37.52 | 535,800 |
| 2021-01-14 | $39.75 | $40.17 | $39.40 | $39.66 | $38.32 | 650,066 |
| 2021-01-13 | $39.55 | $39.70 | $38.75 | $39.26 | $37.93 | 448,706 |
| 2021-01-12 | $39.48 | $40.31 | $39.10 | $39.99 | $38.41 | 511,949 |
| 2021-01-11 | $38.32 | $39.11 | $38.19 | $39.03 | $37.49 | 542,384 |
| 2021-01-08 | $39.09 | $39.68 | $37.72 | $38.76 | $37.23 | 520,235 |
| 2021-01-07 | $38.69 | $39.90 | $38.39 | $39.53 | $37.97 | 647,655 |
| 2021-01-06 | $36.32 | $38.34 | $36.31 | $37.74 | $36.25 | 1,189,259 |
| 2021-01-05 | $34.75 | $35.42 | $34.29 | $35.17 | $33.78 | 622,362 |
| 2021-01-04 | $35.22 | $35.34 | $33.74 | $34.33 | $32.98 | 806,092 |
| 2020-12-31 | $34.25 | $34.94 | $33.97 | $34.78 | $33.41 | 224,439 |
| 2020-12-30 | $33.96 | $34.80 | $33.96 | $34.43 | $33.07 | 318,020 |
| 2020-12-29 | $34.77 | $35.08 | $33.69 | $33.96 | $32.62 | 384,016 |
| 2020-12-28 | $34.72 | $35.35 | $34.29 | $34.78 | $33.41 | 472,848 |
| 2020-12-24 | $34.73 | $34.73 | $33.74 | $34.14 | $32.79 | 192,507 |
| 2020-12-23 | $33.80 | $34.67 | $33.59 | $34.50 | $33.14 | 459,219 |
| 2020-12-22 | $33.58 | $34.01 | $33.08 | $33.40 | $32.08 | 437,754 |
| 2020-12-21 | $33.17 | $33.83 | $32.97 | $33.48 | $32.16 | 560,537 |
| 2020-12-18 | $33.94 | $34.57 | $32.87 | $33.12 | $31.81 | 1,760,161 |
| 2020-12-17 | $34.69 | $34.98 | $33.75 | $33.90 | $32.56 | 465,624 |
| 2020-12-16 | $33.92 | $34.75 | $33.64 | $34.47 | $33.11 | 828,948 |
| 2020-12-15 | $33.44 | $34.19 | $33.10 | $33.81 | $32.48 | 785,150 |
| 2020-12-14 | $32.85 | $33.09 | $32.19 | $32.42 | $31.14 | 609,778 |
| 2020-12-11 | $32.24 | $32.75 | $32.15 | $32.25 | $30.98 | 485,699 |
| 2020-12-10 | $31.93 | $33.00 | $31.93 | $32.80 | $31.51 | 649,183 |
| 2020-12-09 | $32.15 | $32.61 | $31.89 | $32.43 | $31.15 | 504,245 |
| 2020-12-08 | $30.88 | $31.86 | $30.88 | $31.72 | $30.47 | 479,817 |
| 2020-12-07 | $31.25 | $31.55 | $30.75 | $31.37 | $30.13 | 466,278 |
| 2020-12-04 | $30.63 | $31.18 | $30.37 | $31.14 | $29.91 | 426,406 |
| 2020-12-03 | $29.94 | $30.39 | $29.65 | $30.08 | $28.89 | 599,615 |
| 2020-12-02 | $29.34 | $29.97 | $28.99 | $29.78 | $28.61 | 605,592 |
| 2020-12-01 | $29.42 | $29.84 | $29.13 | $29.29 | $28.13 | 431,126 |
| 2020-11-30 | $29.84 | $30.25 | $28.40 | $28.51 | $27.39 | 629,785 |
| 2020-11-27 | $30.05 | $30.44 | $29.37 | $30.16 | $28.97 | 231,813 |
| 2020-11-25 | $30.47 | $30.88 | $30.05 | $30.35 | $29.15 | 419,931 |
| 2020-11-24 | $30.34 | $31.54 | $30.25 | $31.00 | $29.78 | 733,441 |
| 2020-11-23 | $30.28 | $30.30 | $29.56 | $29.57 | $28.40 | 1,100,740 |
| 2020-11-20 | $29.28 | $29.64 | $28.74 | $29.63 | $28.46 | 675,511 |
| 2020-11-19 | $28.87 | $29.65 | $28.67 | $29.58 | $28.41 | 369,864 |
| 2020-11-18 | $30.02 | $30.41 | $29.17 | $29.17 | $28.02 | 560,098 |
| 2020-11-17 | $29.06 | $29.84 | $28.81 | $29.72 | $28.55 | 521,186 |
| 2020-11-16 | $29.77 | $30.21 | $29.29 | $29.86 | $28.68 | 651,512 |
| 2020-11-13 | $27.76 | $28.79 | $27.62 | $28.50 | $27.38 | 629,695 |
| 2020-11-12 | $27.29 | $27.79 | $26.90 | $27.41 | $26.33 | 747,280 |
| 2020-11-11 | $29.45 | $29.50 | $27.61 | $28.02 | $26.91 | 539,169 |
| 2020-11-10 | $28.59 | $29.64 | $28.22 | $29.45 | $28.29 | 783,353 |
| 2020-11-09 | $26.67 | $29.31 | $26.64 | $28.18 | $27.07 | 1,085,611 |
| 2020-11-06 | $25.25 | $25.55 | $23.97 | $24.04 | $23.09 | 514,979 |
| 2020-11-05 | $23.89 | $25.26 | $23.89 | $24.95 | $23.97 | 677,626 |
| 2020-11-04 | $25.30 | $25.30 | $23.80 | $23.82 | $22.88 | 744,682 |
| 2020-11-03 | $26.44 | $26.78 | $26.02 | $26.26 | $25.22 | 559,735 |
| 2020-11-02 | $25.70 | $26.00 | $25.07 | $25.77 | $24.75 | 591,544 |
| 2020-10-30 | $24.64 | $25.60 | $24.64 | $25.25 | $24.25 | 525,618 |
| 2020-10-29 | $23.96 | $25.00 | $23.30 | $24.84 | $23.86 | 631,771 |
| 2020-10-28 | $24.50 | $25.30 | $23.86 | $24.22 | $23.26 | 811,954 |
| 2020-10-27 | $26.06 | $26.36 | $25.33 | $25.33 | $24.33 | 770,442 |
| 2020-10-26 | $26.45 | $26.64 | $25.74 | $26.27 | $25.23 | 549,930 |
| 2020-10-23 | $27.05 | $27.43 | $26.34 | $26.94 | $25.88 | 553,762 |
| 2020-10-22 | $24.92 | $26.84 | $24.86 | $26.77 | $25.71 | 679,026 |
| 2020-10-21 | $24.66 | $25.11 | $24.65 | $24.89 | $23.91 | 341,619 |
| 2020-10-20 | $24.73 | $25.23 | $24.56 | $24.76 | $23.78 | 370,130 |
| 2020-10-19 | $24.61 | $24.88 | $24.04 | $24.10 | $23.15 | 372,338 |
| 2020-10-16 | $24.27 | $24.58 | $23.61 | $24.43 | $23.47 | 642,271 |
| 2020-10-15 | $23.20 | $24.37 | $23.13 | $24.35 | $23.39 | 595,106 |
| 2020-10-14 | $23.77 | $24.20 | $23.51 | $23.53 | $22.60 | 385,646 |
| 2020-10-13 | $24.59 | $24.59 | $23.85 | $24.09 | $22.92 | 537,406 |
| 2020-10-12 | $24.22 | $24.82 | $24.18 | $24.76 | $23.55 | 500,595 |
| 2020-10-09 | $25.11 | $25.11 | $24.23 | $24.35 | $23.16 | 512,100 |
| 2020-10-08 | $24.78 | $24.93 | $24.36 | $24.77 | $23.56 | 440,639 |
| 2020-10-07 | $24.15 | $24.81 | $24.07 | $24.34 | $23.15 | 843,523 |
| 2020-10-06 | $24.33 | $25.07 | $23.72 | $23.75 | $22.59 | 934,850 |
| 2020-10-05 | $23.34 | $24.06 | $23.14 | $23.95 | $22.78 | 969,568 |
| 2020-10-02 | $21.57 | $23.10 | $21.49 | $22.98 | $21.86 | 643,231 |
| 2020-10-01 | $22.06 | $22.45 | $21.66 | $22.16 | $21.08 | 756,287 |
| 2020-09-30 | $21.71 | $22.28 | $21.56 | $21.91 | $20.84 | 659,304 |
| 2020-09-29 | $21.72 | $21.74 | $21.08 | $21.63 | $20.58 | 547,997 |
| 2020-09-28 | $21.73 | $22.21 | $21.73 | $21.87 | $20.80 | 981,866 |
| 2020-09-25 | $20.69 | $21.49 | $20.57 | $21.35 | $20.31 | 571,797 |
| 2020-09-24 | $20.91 | $21.55 | $20.52 | $20.94 | $19.92 | 783,822 |
| 2020-09-23 | $21.75 | $22.53 | $20.86 | $20.86 | $19.84 | 1,016,017 |
| 2020-09-22 | $21.78 | $22.18 | $20.98 | $21.08 | $20.05 | 860,195 |
| 2020-09-21 | $22.27 | $22.51 | $21.37 | $21.59 | $20.54 | 876,142 |
| 2020-09-18 | $23.42 | $23.42 | $22.80 | $23.14 | $22.01 | 2,406,236 |
| 2020-09-17 | $22.99 | $23.39 | $22.75 | $23.29 | $22.15 | 740,613 |
| 2020-09-16 | $23.27 | $23.76 | $22.86 | $23.27 | $22.14 | 1,421,441 |
| 2020-09-15 | $23.72 | $23.72 | $23.05 | $23.24 | $22.11 | 790,844 |
| 2020-09-14 | $23.15 | $24.00 | $22.92 | $23.69 | $22.54 | 832,314 |
| 2020-09-11 | $22.50 | $23.05 | $22.21 | $23.04 | $21.92 | 1,111,942 |
| 2020-09-10 | $23.47 | $23.56 | $22.27 | $22.46 | $21.37 | 1,238,999 |
| 2020-09-09 | $23.70 | $23.90 | $23.12 | $23.34 | $22.20 | 1,070,689 |
| 2020-09-08 | $24.46 | $24.60 | $23.41 | $23.60 | $22.45 | 1,271,868 |
| 2020-09-04 | $24.98 | $25.16 | $24.33 | $25.14 | $23.91 | 1,341,201 |
| 2020-09-03 | $24.00 | $25.08 | $23.93 | $24.09 | $22.92 | 1,049,743 |
| 2020-09-02 | $23.45 | $23.97 | $23.13 | $23.87 | $22.71 | 941,720 |
| 2020-09-01 | $23.22 | $23.98 | $22.92 | $23.55 | $22.40 | 1,146,868 |
| 2020-08-31 | $23.91 | $24.15 | $23.03 | $23.38 | $22.24 | 19,635,782 |
| 2020-08-28 | $24.77 | $24.91 | $24.09 | $24.15 | $22.97 | 2,246,179 |
| 2020-08-27 | $24.37 | $25.10 | $24.09 | $24.57 | $23.37 | 2,268,792 |
| 2020-08-26 | $25.76 | $25.96 | $23.88 | $24.60 | $23.40 | 6,166,261 |
| 2020-08-25 | $23.41 | $23.59 | $22.68 | $22.97 | $21.85 | 285,257 |
| 2020-08-24 | $22.04 | $23.03 | $21.60 | $23.02 | $21.90 | 294,535 |
| 2020-08-21 | $21.99 | $22.31 | $21.60 | $21.79 | $20.73 | 350,480 |
| 2020-08-20 | $21.98 | $22.30 | $21.78 | $22.21 | $21.13 | 622,727 |
| 2020-08-19 | $22.34 | $22.81 | $22.25 | $22.47 | $21.37 | 327,279 |
| 2020-08-18 | $22.96 | $22.96 | $21.86 | $22.25 | $21.17 | 545,721 |
| 2020-08-17 | $23.37 | $23.74 | $22.60 | $22.84 | $21.73 | 625,930 |
| 2020-08-14 | $22.76 | $24.00 | $22.55 | $23.66 | $22.51 | 505,911 |
| 2020-08-13 | $23.03 | $23.45 | $22.84 | $22.95 | $21.83 | 469,815 |
| 2020-08-12 | $23.92 | $23.92 | $22.76 | $23.36 | $22.22 | 539,534 |
| 2020-08-11 | $23.76 | $24.33 | $23.25 | $23.45 | $22.31 | 818,619 |
| 2020-08-10 | $22.41 | $23.67 | $22.35 | $23.13 | $22.00 | 914,070 |
| 2020-08-07 | $20.57 | $22.27 | $20.47 | $22.23 | $21.15 | 790,940 |
| 2020-08-06 | $20.65 | $20.96 | $20.51 | $20.83 | $19.81 | 583,113 |
| 2020-08-05 | $20.55 | $20.96 | $20.27 | $20.78 | $19.77 | 587,501 |
| 2020-08-04 | $20.07 | $20.24 | $19.66 | $20.04 | $19.06 | 441,501 |
| 2020-08-03 | $20.18 | $20.45 | $19.77 | $20.18 | $19.20 | 561,698 |
| 2020-07-31 | $20.44 | $20.50 | $19.61 | $20.14 | $19.16 | 1,106,768 |
| 2020-07-30 | $20.52 | $20.91 | $19.32 | $20.66 | $19.65 | 1,290,128 |
| 2020-07-29 | $19.20 | $20.95 | $19.05 | $20.50 | $19.50 | 1,908,630 |
| 2020-07-28 | $18.05 | $18.42 | $17.92 | $18.16 | $17.27 | 860,764 |
| 2020-07-27 | $18.51 | $18.66 | $18.11 | $18.27 | $17.38 | 555,626 |
| 2020-07-24 | $19.02 | $19.34 | $18.72 | $18.74 | $17.83 | 431,737 |
| 2020-07-23 | $18.38 | $19.26 | $18.32 | $18.96 | $18.04 | 533,114 |
| 2020-07-22 | $18.29 | $18.67 | $18.18 | $18.50 | $17.60 | 779,933 |
| 2020-07-21 | $17.69 | $18.62 | $17.68 | $18.57 | $17.66 | 766,564 |
| 2020-07-20 | $17.74 | $17.87 | $17.35 | $17.39 | $16.54 | 580,182 |
| 2020-07-17 | $18.31 | $18.51 | $17.80 | $17.91 | $17.04 | 993,749 |
| 2020-07-16 | $18.18 | $18.68 | $17.91 | $18.39 | $17.49 | 568,306 |
| 2020-07-15 | $17.72 | $18.57 | $17.58 | $18.43 | $17.53 | 897,811 |
| 2020-07-14 | $17.53 | $17.66 | $16.79 | $17.05 | $16.22 | 758,275 |
| 2020-07-13 | $18.10 | $18.36 | $17.18 | $17.84 | $16.74 | 1,152,007 |
| 2020-07-10 | $16.49 | $17.77 | $16.47 | $17.75 | $16.66 | 1,011,182 |
| 2020-07-09 | $17.18 | $17.31 | $16.29 | $16.49 | $15.48 | 862,420 |
| 2020-07-08 | $17.45 | $17.82 | $16.93 | $17.39 | $16.32 | 1,605,511 |
| 2020-07-07 | $18.65 | $18.76 | $17.42 | $17.49 | $16.42 | 1,667,991 |
| 2020-07-06 | $19.29 | $19.67 | $18.65 | $18.96 | $17.80 | 1,292,749 |
| 2020-07-02 | $19.51 | $19.72 | $18.52 | $18.61 | $17.47 | 682,316 |
| 2020-07-01 | $20.24 | $20.36 | $18.72 | $18.82 | $17.66 | 1,004,846 |
| 2020-06-30 | $19.46 | $20.40 | $19.34 | $20.25 | $19.01 | 963,778 |
| 2020-06-29 | $19.00 | $19.99 | $18.85 | $19.71 | $18.50 | 1,600,901 |
| 2020-06-26 | $19.85 | $19.99 | $18.01 | $18.11 | $17.00 | 9,706,468 |
| 2020-06-25 | $19.37 | $20.42 | $19.28 | $20.39 | $19.14 | 1,208,239 |
| 2020-06-24 | $20.26 | $20.31 | $19.40 | $19.50 | $18.30 | 800,655 |
| 2020-06-23 | $21.44 | $21.79 | $20.63 | $20.64 | $19.37 | 928,221 |
| 2020-06-22 | $20.59 | $21.20 | $20.39 | $20.99 | $19.70 | 1,040,843 |
| 2020-06-19 | $21.65 | $21.65 | $20.34 | $20.78 | $19.50 | 1,645,617 |
| 2020-06-18 | $20.73 | $21.80 | $20.27 | $21.16 | $19.86 | 1,000,186 |
| 2020-06-17 | $21.30 | $21.44 | $20.72 | $21.14 | $19.84 | 1,098,752 |
| 2020-06-16 | $21.68 | $21.75 | $20.43 | $21.21 | $19.91 | 1,222,170 |
| 2020-06-15 | $19.14 | $20.62 | $19.00 | $20.32 | $19.07 | 1,351,850 |
| 2020-06-12 | $20.49 | $20.82 | $19.58 | $20.29 | $19.04 | 1,109,396 |
| 2020-06-11 | $19.74 | $20.45 | $19.01 | $19.20 | $18.02 | 998,971 |
| 2020-06-10 | $23.00 | $23.21 | $21.61 | $21.64 | $20.31 | 1,141,935 |
| 2020-06-09 | $23.48 | $23.74 | $22.76 | $23.34 | $21.91 | 1,121,290 |
| 2020-06-08 | $24.11 | $24.53 | $23.80 | $24.40 | $22.90 | 1,661,728 |
| 2020-06-05 | $23.63 | $24.22 | $22.27 | $22.73 | $21.33 | 1,673,333 |
| 2020-06-04 | $20.15 | $21.51 | $19.75 | $21.48 | $20.16 | 1,854,352 |
| 2020-06-03 | $19.65 | $20.54 | $19.28 | $20.21 | $18.97 | 1,166,751 |
| 2020-06-02 | $19.35 | $19.58 | $18.63 | $18.82 | $17.66 | 1,270,093 |
| 2020-06-01 | $18.65 | $19.32 | $18.40 | $19.04 | $17.87 | 1,198,071 |
| 2020-05-29 | $18.50 | $18.90 | $18.08 | $18.48 | $17.35 | 1,354,194 |
| 2020-05-28 | $19.67 | $19.67 | $18.54 | $18.97 | $17.81 | 1,620,378 |
| 2020-05-27 | $18.34 | $19.30 | $17.93 | $19.25 | $18.07 | 1,429,971 |
| 2020-05-26 | $16.76 | $17.61 | $16.60 | $17.42 | $16.35 | 1,512,469 |
| 2020-05-22 | $16.03 | $16.20 | $15.43 | $15.88 | $14.90 | 1,498,326 |
| 2020-05-21 | $15.64 | $16.26 | $15.53 | $16.00 | $15.02 | 1,125,905 |
| 2020-05-20 | $15.20 | $15.69 | $15.09 | $15.67 | $14.71 | 1,071,510 |
| 2020-05-19 | $15.42 | $15.54 | $14.58 | $14.85 | $13.94 | 1,385,422 |
| 2020-05-18 | $14.87 | $15.73 | $14.69 | $15.65 | $14.69 | 1,407,249 |
| 2020-05-15 | $14.61 | $14.76 | $13.91 | $13.99 | $13.13 | 862,177 |
| 2020-05-14 | $14.01 | $15.04 | $13.47 | $14.87 | $13.96 | 898,707 |
| 2020-05-13 | $15.29 | $15.39 | $14.22 | $14.31 | $13.43 | 969,019 |
| 2020-05-12 | $16.28 | $16.58 | $15.38 | $15.44 | $14.49 | 1,303,274 |
| 2020-05-11 | $17.56 | $17.58 | $16.20 | $16.20 | $15.21 | 1,099,388 |
| 2020-05-08 | $17.18 | $18.02 | $17.05 | $17.89 | $16.79 | 511,158 |
| 2020-05-07 | $16.67 | $17.49 | $16.65 | $16.73 | $15.70 | 641,008 |
| 2020-05-06 | $17.82 | $17.99 | $16.49 | $16.49 | $15.48 | 623,326 |
| 2020-05-05 | $18.65 | $18.99 | $17.66 | $17.68 | $16.59 | 584,093 |
| 2020-05-04 | $18.24 | $18.47 | $17.75 | $18.19 | $17.07 | 984,332 |
| 2020-05-01 | $19.28 | $19.59 | $18.45 | $18.64 | $17.50 | 776,545 |
| 2020-04-30 | $19.50 | $20.51 | $18.99 | $19.81 | $18.59 | 1,488,457 |
| 2020-04-29 | $20.11 | $20.68 | $18.67 | $19.86 | $18.64 | 3,323,581 |
| 2020-04-28 | $20.69 | $20.83 | $20.15 | $20.52 | $19.26 | 804,031 |
| 2020-04-27 | $18.73 | $20.03 | $18.71 | $19.88 | $18.66 | 805,660 |
| 2020-04-24 | $18.21 | $18.82 | $18.06 | $18.56 | $17.42 | 469,804 |
| 2020-04-23 | $18.23 | $18.67 | $18.04 | $18.13 | $17.02 | 511,200 |
| 2020-04-22 | $18.79 | $19.11 | $17.75 | $17.97 | $16.87 | 436,680 |
| 2020-04-21 | $18.02 | $19.00 | $18.02 | $18.37 | $17.24 | 682,604 |
| 2020-04-20 | $18.25 | $19.49 | $17.89 | $19.05 | $17.88 | 1,032,699 |
| 2020-04-17 | $18.33 | $19.22 | $17.76 | $18.85 | $17.69 | 1,386,765 |
| 2020-04-16 | $17.53 | $17.53 | $16.65 | $17.32 | $16.26 | 1,195,038 |
| 2020-04-15 | $17.97 | $18.14 | $17.44 | $17.59 | $16.51 | 1,857,162 |
| 2020-04-14 | $20.10 | $20.41 | $18.45 | $18.96 | $17.80 | 723,922 |
| 2020-04-13 | $21.07 | $21.07 | $19.10 | $19.50 | $18.30 | 956,320 |
| 2020-04-09 | $19.84 | $21.61 | $19.74 | $21.37 | $19.82 | 1,643,079 |
| 2020-04-08 | $18.65 | $19.75 | $18.40 | $19.41 | $18.01 | 548,956 |
| 2020-04-07 | $18.91 | $19.28 | $18.04 | $18.37 | $17.04 | 1,267,499 |
| 2020-04-06 | $17.60 | $18.32 | $17.16 | $17.69 | $16.41 | 909,436 |
| 2020-04-03 | $18.08 | $18.27 | $16.40 | $16.62 | $15.42 | 815,376 |
| 2020-04-02 | $17.22 | $18.56 | $17.22 | $18.20 | $16.88 | 899,177 |
| 2020-04-01 | $17.46 | $17.90 | $16.83 | $17.20 | $15.96 | 590,592 |
| 2020-03-31 | $18.71 | $19.09 | $18.21 | $18.70 | $17.35 | 639,384 |
| 2020-03-30 | $19.07 | $19.38 | $18.09 | $18.92 | $17.55 | 711,026 |
| 2020-03-27 | $19.44 | $19.99 | $19.08 | $19.35 | $17.95 | 861,563 |
| 2020-03-26 | $18.48 | $20.48 | $18.05 | $20.35 | $18.88 | 1,101,100 |
| 2020-03-25 | $17.54 | $18.95 | $17.09 | $18.25 | $16.93 | 1,136,943 |
| 2020-03-24 | $16.50 | $17.80 | $16.36 | $17.33 | $16.08 | 1,314,385 |
| 2020-03-23 | $18.13 | $18.30 | $15.52 | $15.63 | $14.50 | 1,571,168 |
| 2020-03-20 | $19.59 | $20.57 | $18.16 | $18.46 | $17.12 | 1,167,107 |
| 2020-03-19 | $15.90 | $19.65 | $14.50 | $19.26 | $17.87 | 1,788,659 |
| 2020-03-18 | $21.41 | $21.68 | $15.50 | $16.31 | $15.13 | 1,693,770 |
| 2020-03-17 | $22.70 | $23.33 | $20.78 | $22.41 | $20.79 | 1,696,685 |
| 2020-03-16 | $22.00 | $23.21 | $21.29 | $22.39 | $20.77 | 1,533,432 |
| 2020-03-13 | $24.41 | $25.15 | $22.99 | $25.15 | $23.33 | 1,372,343 |
| 2020-03-12 | $23.48 | $25.32 | $22.74 | $23.01 | $21.35 | 1,048,511 |
| 2020-03-11 | $25.75 | $26.36 | $25.04 | $25.35 | $23.52 | 1,404,587 |
| 2020-03-10 | $25.20 | $26.47 | $24.99 | $26.44 | $24.53 | 1,766,801 |
| 2020-03-09 | $25.47 | $26.53 | $24.27 | $24.28 | $22.52 | 1,272,170 |
| 2020-03-06 | $27.43 | $28.35 | $27.19 | $27.59 | $25.59 | 1,289,430 |
| 2020-03-05 | $29.18 | $29.44 | $28.44 | $28.53 | $26.47 | 910,850 |
| 2020-03-04 | $29.78 | $30.27 | $29.01 | $30.18 | $28.00 | 1,140,809 |
| 2020-03-03 | $30.79 | $31.19 | $29.61 | $29.68 | $27.53 | 1,221,850 |
| 2020-03-02 | $29.56 | $30.95 | $29.48 | $30.90 | $28.66 | 1,578,793 |
| 2020-02-28 | $29.52 | $30.22 | $29.16 | $29.70 | $27.55 | 1,485,352 |
| 2020-02-27 | $30.80 | $32.01 | $30.49 | $30.49 | $28.28 | 1,187,684 |
| 2020-02-26 | $31.79 | $32.01 | $31.30 | $31.46 | $29.18 | 1,131,337 |
| 2020-02-25 | $32.26 | $32.26 | $31.43 | $31.55 | $29.27 | 1,241,113 |
| 2020-02-24 | $31.86 | $32.36 | $31.72 | $32.19 | $29.86 | 1,018,542 |
| 2020-02-21 | $33.20 | $33.26 | $32.68 | $32.86 | $30.48 | 964,547 |
| 2020-02-20 | $32.93 | $33.50 | $32.93 | $33.36 | $30.95 | 821,229 |
| 2020-02-19 | $32.92 | $33.13 | $32.45 | $32.96 | $30.58 | 1,189,591 |
| 2020-02-18 | $33.05 | $33.17 | $32.34 | $32.48 | $30.13 | 634,579 |
| 2020-02-14 | $33.25 | $33.41 | $32.90 | $33.11 | $30.71 | 378,674 |
| 2020-02-13 | $33.01 | $33.45 | $33.01 | $33.34 | $30.93 | 470,689 |
| 2020-02-12 | $33.33 | $33.52 | $33.17 | $33.21 | $30.81 | 529,815 |
| 2020-02-11 | $33.14 | $33.76 | $33.10 | $33.14 | $30.74 | 637,959 |
| 2020-02-10 | $32.95 | $33.24 | $32.95 | $33.06 | $30.67 | 509,566 |
| 2020-02-07 | $33.32 | $33.69 | $33.09 | $33.12 | $30.72 | 446,827 |
| 2020-02-06 | $34.58 | $34.67 | $33.48 | $33.56 | $31.13 | 561,628 |
| 2020-02-05 | $34.00 | $34.59 | $33.88 | $34.41 | $31.92 | 523,435 |
| 2020-02-04 | $33.81 | $33.88 | $33.49 | $33.59 | $31.16 | 600,594 |
| 2020-02-03 | $33.16 | $33.52 | $33.16 | $33.30 | $30.89 | 695,279 |
| 2020-01-31 | $33.23 | $33.67 | $32.99 | $33.00 | $30.61 | 725,051 |
| 2020-01-30 | $33.07 | $33.59 | $32.95 | $33.51 | $31.09 | 426,093 |
| 2020-01-29 | $33.75 | $33.93 | $33.30 | $33.36 | $30.95 | 912,143 |
| 2020-01-28 | $33.87 | $34.12 | $33.59 | $33.73 | $31.29 | 919,949 |
| 2020-01-27 | $33.39 | $34.11 | $33.35 | $33.73 | $31.29 | 1,072,611 |
| 2020-01-24 | $34.99 | $34.99 | $33.85 | $34.02 | $31.56 | 847,955 |
| 2020-01-23 | $35.24 | $35.63 | $34.11 | $35.06 | $32.52 | 1,170,325 |
| 2020-01-22 | $35.01 | $35.27 | $34.86 | $35.15 | $32.61 | 733,048 |
| 2020-01-21 | $34.95 | $35.21 | $34.88 | $34.91 | $32.38 | 613,152 |
| 2020-01-17 | $35.22 | $35.34 | $35.06 | $35.16 | $32.62 | 775,958 |
| 2020-01-16 | $34.75 | $35.20 | $34.62 | $35.04 | $32.50 | 485,556 |
| 2020-01-15 | $34.78 | $34.99 | $34.44 | $34.56 | $32.06 | 1,550,784 |
| 2020-01-14 | $35.06 | $35.39 | $34.95 | $35.11 | $32.57 | 388,908 |
| 2020-01-13 | $35.07 | $35.11 | $34.86 | $35.10 | $32.56 | 582,666 |
| 2020-01-10 | $35.82 | $35.83 | $35.17 | $35.25 | $32.51 | 525,123 |
| 2020-01-09 | $36.12 | $36.41 | $35.68 | $35.77 | $32.98 | 611,000 |
| 2020-01-08 | $35.80 | $36.14 | $35.63 | $35.86 | $33.07 | 459,408 |
| 2020-01-07 | $35.99 | $36.06 | $35.49 | $35.75 | $32.97 | 376,008 |
| 2020-01-06 | $36.20 | $36.28 | $35.76 | $36.07 | $33.26 | 485,805 |
| 2020-01-03 | $36.22 | $36.59 | $35.97 | $36.40 | $33.57 | 488,032 |
| 2020-01-02 | $36.72 | $36.79 | $36.09 | $36.55 | $33.70 | 517,683 |
| 2019-12-31 | $36.39 | $36.71 | $36.20 | $36.56 | $33.71 | 353,122 |
| 2019-12-30 | $36.56 | $36.61 | $36.34 | $36.43 | $33.59 | 291,321 |
| 2019-12-27 | $36.74 | $36.74 | $36.32 | $36.39 | $33.56 | 222,957 |
| 2019-12-26 | $36.99 | $36.99 | $36.62 | $36.78 | $33.92 | 224,413 |
| 2019-12-24 | $36.73 | $36.86 | $36.57 | $36.83 | $33.96 | 275,657 |
| 2019-12-23 | $37.03 | $37.03 | $36.64 | $36.68 | $33.82 | 259,365 |
| 2019-12-20 | $37.24 | $37.60 | $36.94 | $36.96 | $34.08 | 1,100,059 |
| 2019-12-19 | $37.07 | $37.25 | $36.95 | $37.08 | $34.19 | 732,276 |
| 2019-12-18 | $36.99 | $37.22 | $36.85 | $37.10 | $34.21 | 470,096 |
| 2019-12-17 | $36.53 | $37.03 | $36.51 | $36.90 | $34.03 | 637,815 |
| 2019-12-16 | $36.75 | $36.90 | $36.53 | $36.53 | $33.69 | 490,047 |
| 2019-12-13 | $36.63 | $36.78 | $35.99 | $36.26 | $33.44 | 662,059 |
| 2019-12-12 | $35.81 | $36.79 | $35.66 | $36.78 | $33.92 | 835,092 |
| 2019-12-11 | $35.46 | $35.64 | $35.38 | $35.61 | $32.84 | 470,784 |
| 2019-12-10 | $35.70 | $35.70 | $35.39 | $35.51 | $32.75 | 511,424 |
| 2019-12-09 | $35.38 | $35.64 | $35.32 | $35.50 | $32.74 | 527,408 |
| 2019-12-06 | $35.50 | $35.63 | $35.39 | $35.48 | $32.72 | 498,235 |
| 2019-12-05 | $34.84 | $35.11 | $34.78 | $35.03 | $32.30 | 498,754 |
| 2019-12-04 | $34.29 | $34.92 | $34.25 | $34.70 | $32.00 | 438,671 |
| 2019-12-03 | $34.27 | $34.59 | $34.10 | $34.31 | $31.64 | 416,884 |
| 2019-12-02 | $35.16 | $35.42 | $34.71 | $34.74 | $32.04 | 428,211 |
| 2019-11-29 | $34.99 | $35.23 | $34.90 | $35.06 | $32.33 | 132,251 |
| 2019-11-27 | $35.36 | $35.36 | $34.98 | $35.07 | $32.34 | 589,594 |
| 2019-11-26 | $35.03 | $35.27 | $34.90 | $35.17 | $32.43 | 491,934 |
| 2019-11-25 | $34.80 | $35.21 | $34.78 | $35.14 | $32.40 | 364,677 |
| 2019-11-22 | $34.62 | $34.99 | $34.49 | $34.85 | $32.14 | 353,938 |
| 2019-11-21 | $34.80 | $34.80 | $34.39 | $34.57 | $31.88 | 492,510 |
| 2019-11-20 | $34.54 | $34.88 | $34.23 | $34.69 | $31.99 | 738,836 |
| 2019-11-19 | $34.62 | $34.77 | $34.48 | $34.67 | $31.97 | 624,882 |
| 2019-11-18 | $34.49 | $34.54 | $34.16 | $34.45 | $31.77 | 403,929 |
| 2019-11-15 | $34.98 | $34.98 | $34.51 | $34.55 | $31.86 | 288,703 |
| 2019-11-14 | $34.65 | $34.85 | $34.50 | $34.70 | $32.00 | 340,756 |
| 2019-11-13 | $34.76 | $34.91 | $34.53 | $34.68 | $31.98 | 261,742 |
| 2019-11-12 | $35.26 | $35.35 | $35.01 | $35.14 | $32.40 | 249,897 |
| 2019-11-11 | $35.11 | $35.46 | $35.11 | $35.31 | $32.56 | 169,985 |
| 2019-11-08 | $35.27 | $35.54 | $35.12 | $35.43 | $32.67 | 248,744 |
| 2019-11-07 | $35.56 | $35.89 | $35.21 | $35.30 | $32.55 | 362,948 |
| 2019-11-06 | $35.21 | $35.44 | $34.85 | $35.30 | $32.55 | 794,234 |
| 2019-11-05 | $35.42 | $35.91 | $35.23 | $35.35 | $32.60 | 733,925 |
| 2019-11-04 | $35.10 | $35.27 | $34.92 | $35.26 | $32.51 | 372,002 |
| 2019-11-01 | $34.61 | $34.88 | $34.41 | $34.80 | $32.09 | 451,010 |
| 2019-10-31 | $34.58 | $34.65 | $33.95 | $34.30 | $31.63 | 530,479 |
| 2019-10-30 | $35.07 | $35.12 | $34.62 | $34.81 | $32.10 | 488,736 |
| 2019-10-29 | $34.84 | $35.26 | $34.84 | $35.09 | $32.36 | 325,295 |
| 2019-10-28 | $34.77 | $35.11 | $34.77 | $34.99 | $32.27 | 352,930 |
| 2019-10-25 | $34.39 | $34.85 | $34.23 | $34.52 | $31.83 | 388,009 |
| 2019-10-24 | $34.90 | $34.90 | $34.19 | $34.47 | $31.79 | 879,259 |
| 2019-10-23 | $33.83 | $35.14 | $33.75 | $34.48 | $31.80 | 985,948 |
| 2019-10-22 | $34.03 | $34.51 | $33.58 | $33.91 | $31.27 | 995,591 |
| 2019-10-21 | $34.04 | $34.34 | $33.98 | $34.05 | $31.40 | 834,662 |
| 2019-10-18 | $33.29 | $33.89 | $33.28 | $33.75 | $31.12 | 687,507 |
| 2019-10-17 | $33.37 | $33.55 | $32.99 | $33.37 | $30.77 | 620,102 |
| 2019-10-16 | $33.02 | $33.38 | $32.81 | $33.15 | $30.57 | 994,629 |
| 2019-10-15 | $32.96 | $33.42 | $32.86 | $33.14 | $30.56 | 1,079,801 |
| 2019-10-14 | $32.76 | $33.18 | $32.76 | $32.92 | $30.36 | 343,207 |
| 2019-10-11 | $33.33 | $33.45 | $33.07 | $33.08 | $30.50 | 377,126 |
| 2019-10-10 | $32.61 | $33.06 | $32.61 | $32.97 | $30.21 | 611,334 |
| 2019-10-09 | $32.53 | $32.62 | $32.08 | $32.40 | $29.69 | 442,925 |
| 2019-10-08 | $32.54 | $32.67 | $32.17 | $32.19 | $29.50 | 397,715 |
| 2019-10-07 | $33.05 | $33.38 | $33.04 | $33.04 | $30.28 | 214,473 |
| 2019-10-04 | $32.97 | $33.20 | $32.48 | $33.16 | $30.39 | 276,348 |
| 2019-10-03 | $32.42 | $32.94 | $32.02 | $32.93 | $30.17 | 500,419 |
| 2019-10-02 | $32.45 | $32.92 | $32.40 | $32.55 | $29.83 | 437,240 |
| 2019-10-01 | $33.94 | $34.07 | $32.62 | $32.68 | $29.95 | 408,287 |
| 2019-09-30 | $34.08 | $34.08 | $33.48 | $33.62 | $30.81 | 376,282 |
| 2019-09-27 | $34.08 | $34.61 | $33.83 | $34.00 | $31.15 | 556,163 |
| 2019-09-26 | $33.93 | $34.01 | $33.55 | $33.58 | $30.77 | 509,889 |
| 2019-09-25 | $33.46 | $34.12 | $33.34 | $34.01 | $31.16 | 651,111 |
| 2019-09-24 | $33.76 | $33.84 | $33.20 | $33.37 | $30.58 | 627,304 |
| 2019-09-23 | $33.31 | $33.98 | $33.26 | $33.84 | $31.01 | 536,398 |
| 2019-09-20 | $33.74 | $34.02 | $33.49 | $33.60 | $30.79 | 1,638,199 |
| 2019-09-19 | $33.72 | $34.21 | $33.57 | $33.77 | $30.94 | 849,817 |
| 2019-09-18 | $33.19 | $33.86 | $33.15 | $33.72 | $30.90 | 993,001 |
| 2019-09-17 | $33.44 | $33.54 | $33.09 | $33.38 | $30.59 | 665,977 |
| 2019-09-16 | $33.93 | $34.11 | $33.33 | $33.60 | $30.79 | 851,987 |
| 2019-09-13 | $34.10 | $34.40 | $33.74 | $34.28 | $31.41 | 1,415,737 |
| 2019-09-12 | $33.45 | $33.54 | $32.87 | $33.21 | $30.43 | 639,988 |
| 2019-09-11 | $33.53 | $33.82 | $32.85 | $33.80 | $30.97 | 601,004 |
| 2019-09-10 | $32.81 | $33.42 | $32.71 | $33.41 | $30.61 | 1,031,043 |
| 2019-09-09 | $32.04 | $32.88 | $31.81 | $32.62 | $29.89 | 729,242 |
| 2019-09-06 | $31.85 | $31.97 | $31.54 | $31.76 | $29.10 | 498,747 |
| 2019-09-05 | $31.70 | $32.33 | $31.70 | $31.86 | $29.19 | 420,028 |
| 2019-09-04 | $31.08 | $31.32 | $30.34 | $31.14 | $28.53 | 486,640 |
| 2019-09-03 | $31.45 | $31.49 | $30.86 | $31.03 | $28.43 | 683,552 |
| 2019-08-30 | $31.98 | $32.15 | $31.66 | $31.76 | $29.10 | 496,100 |
| 2019-08-29 | $31.38 | $31.86 | $31.33 | $31.75 | $29.09 | 431,431 |
| 2019-08-28 | $30.32 | $31.25 | $30.32 | $31.07 | $28.47 | 399,609 |
| 2019-08-27 | $31.22 | $31.25 | $30.35 | $30.47 | $27.92 | 626,481 |
| 2019-08-26 | $31.10 | $31.18 | $30.60 | $31.09 | $28.49 | 1,004,260 |
| 2019-08-23 | $31.71 | $32.13 | $30.77 | $30.84 | $28.26 | 559,850 |
| 2019-08-22 | $31.84 | $32.10 | $31.69 | $31.84 | $29.18 | 537,911 |
| 2019-08-21 | $31.40 | $31.83 | $31.22 | $31.62 | $28.97 | 491,655 |
| 2019-08-20 | $31.64 | $31.72 | $31.06 | $31.11 | $28.51 | 553,757 |
| 2019-08-19 | $31.95 | $32.20 | $30.57 | $31.89 | $29.22 | 868,327 |
| 2019-08-16 | $30.81 | $31.57 | $30.81 | $31.45 | $28.82 | 418,994 |
| 2019-08-15 | $31.34 | $31.34 | $30.57 | $30.61 | $28.05 | 499,846 |
| 2019-08-14 | $30.99 | $31.35 | $30.58 | $31.16 | $28.55 | 906,375 |
| 2019-08-13 | $31.50 | $32.33 | $31.40 | $31.76 | $29.10 | 450,049 |
| 2019-08-12 | $31.78 | $31.90 | $31.44 | $31.50 | $28.86 | 247,091 |
| 2019-08-09 | $32.38 | $32.47 | $31.97 | $32.27 | $29.57 | 293,132 |
| 2019-08-08 | $32.35 | $32.64 | $32.06 | $32.49 | $29.77 | 670,171 |
| 2019-08-07 | $31.50 | $32.13 | $31.22 | $31.97 | $29.29 | 630,204 |
| 2019-08-06 | $31.83 | $32.32 | $31.40 | $32.18 | $29.49 | 766,976 |
| 2019-08-05 | $31.93 | $32.19 | $31.10 | $31.62 | $28.97 | 780,330 |
| 2019-08-02 | $32.90 | $33.01 | $32.35 | $32.68 | $29.95 | 716,015 |
| 2019-08-01 | $34.20 | $34.51 | $32.84 | $32.89 | $30.14 | 969,429 |
| 2019-07-31 | $34.55 | $34.91 | $34.27 | $34.41 | $31.53 | 709,014 |
| 2019-07-30 | $33.96 | $34.58 | $33.96 | $34.54 | $31.65 | 749,437 |
| 2019-07-29 | $34.56 | $34.91 | $34.10 | $34.18 | $31.32 | 646,889 |
| 2019-07-26 | $34.19 | $34.81 | $34.06 | $34.70 | $31.80 | 433,973 |
| 2019-07-25 | $35.32 | $35.33 | $33.76 | $34.11 | $31.26 | 1,260,291 |
| 2019-07-24 | $33.30 | $35.47 | $33.22 | $35.27 | $32.32 | 2,847,267 |
| 2019-07-23 | $32.14 | $32.31 | $31.50 | $32.30 | $29.60 | 1,555,332 |
| 2019-07-22 | $32.30 | $32.36 | $31.79 | $32.01 | $29.33 | 439,847 |
| 2019-07-19 | $32.19 | $32.54 | $32.17 | $32.36 | $29.65 | 384,791 |
| 2019-07-18 | $31.95 | $32.46 | $31.85 | $32.11 | $29.42 | 410,535 |
| 2019-07-17 | $32.30 | $32.33 | $31.89 | $31.93 | $29.26 | 687,905 |
| 2019-07-16 | $32.08 | $32.42 | $31.78 | $32.36 | $29.65 | 666,550 |
| 2019-07-15 | $32.86 | $32.86 | $31.95 | $32.01 | $29.33 | 683,025 |
| 2019-07-12 | $32.57 | $32.82 | $32.35 | $32.69 | $29.95 | 654,613 |
| 2019-07-11 | $32.27 | $32.48 | $32.01 | $32.38 | $29.67 | 740,443 |
| 2019-07-10 | $32.98 | $32.99 | $32.25 | $32.36 | $29.46 | 744,743 |
| 2019-07-09 | $32.92 | $33.26 | $32.81 | $33.12 | $30.15 | 406,793 |
| 2019-07-08 | $33.51 | $33.52 | $33.21 | $33.32 | $30.34 | 454,779 |
| 2019-07-05 | $33.51 | $33.88 | $33.40 | $33.67 | $30.65 | 321,626 |
| 2019-07-03 | $33.15 | $33.37 | $33.02 | $33.29 | $30.31 | 217,550 |
| 2019-07-02 | $33.49 | $33.69 | $32.92 | $33.09 | $30.13 | 515,084 |
| 2019-07-01 | $34.00 | $34.28 | $33.53 | $33.76 | $30.74 | 446,207 |
| 2019-06-28 | $33.41 | $33.82 | $33.20 | $33.74 | $30.72 | 1,038,794 |
| 2019-06-27 | $32.77 | $33.39 | $32.77 | $33.17 | $30.20 | 624,906 |
| 2019-06-26 | $33.04 | $33.36 | $32.78 | $32.78 | $29.84 | 712,926 |
| 2019-06-25 | $32.69 | $33.22 | $32.36 | $33.08 | $30.12 | 751,914 |
| 2019-06-24 | $33.05 | $33.42 | $32.70 | $32.72 | $29.79 | 479,789 |
| 2019-06-21 | $32.87 | $33.37 | $32.86 | $33.07 | $30.11 | 1,204,026 |
| 2019-06-20 | $32.97 | $32.97 | $32.36 | $32.91 | $29.96 | 584,741 |
| 2019-06-19 | $33.02 | $33.52 | $32.74 | $32.77 | $29.83 | 934,086 |
| 2019-06-18 | $32.60 | $33.13 | $32.45 | $32.96 | $30.01 | 792,150 |
| 2019-06-17 | $33.09 | $33.41 | $32.49 | $32.60 | $29.68 | 566,459 |
| 2019-06-14 | $33.26 | $33.28 | $32.76 | $33.15 | $30.18 | 733,041 |
| 2019-06-13 | $33.38 | $33.77 | $33.12 | $33.24 | $30.26 | 534,189 |
| 2019-06-12 | $33.42 | $33.69 | $33.05 | $33.25 | $30.27 | 882,995 |
| 2019-06-11 | $33.62 | $33.94 | $33.25 | $33.50 | $30.50 | 490,115 |
| 2019-06-10 | $33.57 | $33.97 | $33.48 | $33.48 | $30.48 | 448,359 |
| 2019-06-07 | $33.27 | $33.45 | $33.00 | $33.18 | $30.21 | 727,107 |
| 2019-06-06 | $33.83 | $33.92 | $33.24 | $33.49 | $30.49 | 724,981 |
| 2019-06-05 | $34.28 | $34.29 | $33.71 | $33.82 | $30.79 | 421,464 |
| 2019-06-04 | $33.40 | $34.33 | $33.32 | $34.30 | $31.23 | 816,388 |
| 2019-06-03 | $32.46 | $33.20 | $32.46 | $32.91 | $29.96 | 770,369 |
| 2019-05-31 | $32.67 | $32.89 | $32.43 | $32.48 | $29.57 | 639,641 |
| 2019-05-30 | $33.75 | $34.07 | $32.98 | $33.16 | $30.19 | 373,870 |
| 2019-05-29 | $32.98 | $33.87 | $32.63 | $33.75 | $30.73 | 712,669 |
| 2019-05-28 | $33.80 | $33.93 | $33.48 | $33.48 | $30.48 | 591,979 |
| 2019-05-24 | $33.73 | $34.00 | $33.65 | $33.91 | $30.87 | 915,473 |
| 2019-05-23 | $33.56 | $33.70 | $33.23 | $33.50 | $30.50 | 730,294 |
| 2019-05-22 | $34.33 | $34.39 | $33.83 | $33.97 | $30.93 | 582,959 |
| 2019-05-21 | $34.42 | $34.64 | $34.29 | $34.43 | $31.35 | 637,349 |
| 2019-05-20 | $34.03 | $34.40 | $34.03 | $34.23 | $31.16 | 367,049 |
| 2019-05-17 | $34.14 | $34.61 | $34.07 | $34.17 | $31.11 | 350,259 |
| 2019-05-16 | $34.44 | $34.85 | $34.42 | $34.46 | $31.37 | 565,059 |
| 2019-05-15 | $34.71 | $34.81 | $33.99 | $34.23 | $31.16 | 535,506 |
| 2019-05-14 | $34.13 | $34.94 | $34.00 | $34.71 | $31.60 | 1,427,894 |
| 2019-05-13 | $34.96 | $35.05 | $34.03 | $34.11 | $31.05 | 672,224 |
| 2019-05-10 | $35.48 | $35.77 | $35.14 | $35.50 | $32.32 | 505,250 |
| 2019-05-09 | $35.52 | $35.85 | $35.20 | $35.77 | $32.57 | 527,996 |
| 2019-05-08 | $36.29 | $36.53 | $35.87 | $35.87 | $32.66 | 466,083 |
| 2019-05-07 | $36.27 | $36.77 | $36.15 | $36.42 | $33.16 | 840,228 |
| 2019-05-06 | $36.05 | $36.88 | $36.05 | $36.74 | $33.45 | 801,095 |
| 2019-05-03 | $36.64 | $36.78 | $36.29 | $36.59 | $33.31 | 969,457 |
| 2019-05-02 | $36.14 | $36.60 | $36.14 | $36.45 | $33.18 | 480,852 |
| 2019-05-01 | $36.48 | $36.91 | $35.89 | $36.12 | $32.88 | 809,518 |
| 2019-04-30 | $36.65 | $36.69 | $36.23 | $36.58 | $33.30 | 595,725 |
| 2019-04-29 | $36.18 | $36.67 | $36.18 | $36.50 | $33.23 | 721,535 |
| 2019-04-26 | $35.37 | $36.36 | $35.12 | $36.20 | $32.96 | 1,221,540 |
| 2019-04-25 | $36.82 | $36.91 | $36.07 | $36.10 | $32.87 | 797,030 |
| 2019-04-24 | $35.24 | $37.12 | $35.24 | $36.47 | $33.20 | 1,757,744 |
| 2019-04-23 | $34.88 | $35.73 | $34.65 | $35.73 | $32.53 | 1,570,492 |
| 2019-04-22 | $35.35 | $35.37 | $34.90 | $34.98 | $31.85 | 296,416 |
| 2019-04-18 | $35.91 | $35.91 | $35.29 | $35.35 | $32.18 | 568,442 |
| 2019-04-17 | $35.94 | $36.13 | $35.26 | $36.00 | $32.77 | 857,946 |
| 2019-04-16 | $35.34 | $35.80 | $34.75 | $35.77 | $32.57 | 1,544,769 |
| 2019-04-15 | $35.90 | $36.05 | $35.09 | $35.21 | $32.06 | 685,765 |
| 2019-04-12 | $35.36 | $35.96 | $35.21 | $35.89 | $32.67 | 832,932 |
| 2019-04-11 | $34.98 | $35.39 | $34.70 | $34.97 | $31.84 | 502,773 |
| 2019-04-10 | $34.88 | $35.12 | $34.49 | $35.09 | $31.76 | 419,597 |
| 2019-04-09 | $34.99 | $35.18 | $34.60 | $34.87 | $31.56 | 645,027 |
| 2019-04-08 | $35.14 | $35.44 | $34.99 | $35.24 | $31.89 | 538,604 |
| 2019-04-05 | $35.05 | $35.24 | $34.72 | $35.19 | $31.85 | 433,106 |
| 2019-04-04 | $34.33 | $35.05 | $34.33 | $34.89 | $31.57 | 761,494 |
| 2019-04-03 | $34.64 | $34.88 | $34.13 | $34.31 | $31.05 | 751,974 |
| 2019-04-02 | $34.29 | $34.62 | $34.23 | $34.37 | $31.10 | 606,975 |
| 2019-04-01 | $33.80 | $34.48 | $33.74 | $34.41 | $31.14 | 625,465 |
| 2019-03-29 | $34.34 | $34.34 | $33.36 | $33.40 | $30.23 | 718,491 |
| 2019-03-28 | $33.42 | $34.01 | $33.33 | $33.98 | $30.75 | 625,133 |
| 2019-03-27 | $33.28 | $33.56 | $32.85 | $33.34 | $30.17 | 851,032 |
| 2019-03-26 | $32.58 | $33.41 | $32.58 | $33.38 | $30.21 | 878,689 |
| 2019-03-25 | $32.18 | $32.58 | $31.90 | $32.42 | $29.34 | 1,413,399 |
| 2019-03-22 | $33.09 | $33.17 | $31.83 | $32.15 | $29.10 | 1,164,723 |
| 2019-03-21 | $33.83 | $34.22 | $33.39 | $33.52 | $30.33 | 981,629 |
| 2019-03-20 | $35.00 | $35.24 | $34.11 | $34.16 | $30.91 | 830,277 |
| 2019-03-19 | $36.38 | $36.38 | $35.11 | $35.15 | $31.81 | 544,665 |
| 2019-03-18 | $35.70 | $36.35 | $35.70 | $36.22 | $32.78 | 849,556 |
| 2019-03-15 | $35.81 | $35.95 | $35.26 | $35.63 | $32.24 | 2,257,620 |
| 2019-03-14 | $35.67 | $36.00 | $35.49 | $35.84 | $32.43 | 1,190,709 |
| 2019-03-13 | $35.45 | $35.77 | $35.19 | $35.64 | $32.25 | 859,444 |
| 2019-03-12 | $35.26 | $35.52 | $35.00 | $35.25 | $31.90 | 502,911 |
| 2019-03-11 | $35.18 | $35.37 | $34.98 | $35.25 | $31.90 | 664,416 |
| 2019-03-08 | $34.85 | $35.26 | $34.85 | $35.00 | $31.67 | 731,326 |
| 2019-03-07 | $35.28 | $35.61 | $34.98 | $35.14 | $31.80 | 560,709 |
| 2019-03-06 | $36.50 | $36.67 | $35.54 | $35.63 | $32.24 | 694,144 |
| 2019-03-05 | $36.44 | $36.78 | $35.92 | $36.49 | $33.02 | 701,089 |
| 2019-03-04 | $36.61 | $36.91 | $36.20 | $36.48 | $33.01 | 472,143 |
| 2019-03-01 | $36.73 | $36.91 | $36.28 | $36.65 | $33.17 | 562,518 |
| 2019-02-28 | $36.54 | $36.64 | $36.40 | $36.49 | $33.02 | 554,816 |
| 2019-02-27 | $36.50 | $36.58 | $36.23 | $36.48 | $33.01 | 694,642 |
| 2019-02-26 | $36.51 | $36.91 | $36.33 | $36.41 | $32.95 | 658,102 |
| 2019-02-25 | $37.32 | $37.32 | $36.72 | $36.73 | $33.24 | 680,057 |
| 2019-02-22 | $36.61 | $37.00 | $36.56 | $36.96 | $33.45 | 603,483 |
| 2019-02-21 | $36.69 | $36.77 | $36.35 | $36.61 | $33.13 | 622,482 |
| 2019-02-20 | $36.56 | $36.82 | $36.27 | $36.65 | $33.17 | 675,501 |
| 2019-02-19 | $36.19 | $36.78 | $36.10 | $36.65 | $33.17 | 1,163,588 |
| 2019-02-15 | $35.87 | $36.45 | $35.81 | $36.35 | $32.90 | 838,427 |
| 2019-02-14 | $35.50 | $35.77 | $35.20 | $35.59 | $32.21 | 1,051,876 |
| 2019-02-13 | $35.53 | $35.99 | $35.45 | $35.86 | $32.45 | 747,559 |
| 2019-02-12 | $35.77 | $35.99 | $35.39 | $35.44 | $32.07 | 955,673 |
| 2019-02-11 | $35.34 | $35.77 | $35.24 | $35.64 | $32.25 | 736,375 |
| 2019-02-08 | $35.15 | $35.33 | $34.85 | $35.21 | $31.86 | 983,292 |
| 2019-02-07 | $35.32 | $35.87 | $34.93 | $35.16 | $31.82 | 782,912 |
| 2019-02-06 | $34.45 | $34.79 | $34.36 | $34.73 | $31.43 | 493,053 |
| 2019-02-05 | $34.66 | $34.79 | $34.32 | $34.59 | $31.30 | 601,894 |
| 2019-02-04 | $34.76 | $34.76 | $34.29 | $34.64 | $31.35 | 516,340 |
| 2019-02-01 | $34.06 | $34.65 | $34.00 | $34.54 | $31.26 | 1,106,078 |
| 2019-01-31 | $33.78 | $34.14 | $33.03 | $33.81 | $30.60 | 630,448 |
| 2019-01-30 | $34.03 | $34.38 | $33.88 | $34.05 | $30.81 | 646,946 |
| 2019-01-29 | $34.45 | $34.60 | $33.99 | $34.00 | $30.77 | 391,733 |
| 2019-01-28 | $33.71 | $34.46 | $33.66 | $34.44 | $31.17 | 595,219 |
| 2019-01-25 | $34.08 | $34.45 | $33.86 | $33.92 | $30.70 | 649,240 |
| 2019-01-24 | $33.48 | $34.32 | $33.48 | $33.98 | $30.75 | 933,038 |
| 2019-01-23 | $33.09 | $33.73 | $32.37 | $33.64 | $30.44 | 2,272,897 |
| 2019-01-22 | $33.64 | $34.13 | $33.29 | $33.50 | $30.32 | 1,506,797 |
| 2019-01-18 | $33.25 | $33.95 | $32.93 | $33.89 | $30.67 | 1,569,806 |
| 2019-01-17 | $32.89 | $33.12 | $32.60 | $33.01 | $29.87 | 1,266,276 |
| 2019-01-16 | $32.52 | $33.10 | $32.32 | $32.96 | $29.83 | 642,397 |
| 2019-01-15 | $32.12 | $32.34 | $31.71 | $32.18 | $29.12 | 771,484 |
| 2019-01-14 | $31.94 | $32.47 | $31.76 | $32.23 | $29.17 | 805,967 |
| 2019-01-11 | $31.70 | $32.29 | $31.40 | $32.15 | $29.10 | 991,956 |
| 2019-01-10 | $32.39 | $32.75 | $31.96 | $32.33 | $29.07 | 1,030,878 |
| 2019-01-09 | $32.84 | $33.25 | $32.64 | $32.98 | $29.65 | 624,481 |
| 2019-01-08 | $32.17 | $32.78 | $31.79 | $32.70 | $29.40 | 970,571 |
| 2019-01-07 | $31.73 | $32.28 | $31.39 | $32.11 | $28.87 | 980,832 |
| 2019-01-04 | $31.39 | $31.81 | $30.54 | $31.72 | $28.52 | 703,193 |
| 2019-01-03 | $30.46 | $31.36 | $30.27 | $30.90 | $27.78 | 658,730 |
| 2019-01-02 | $29.46 | $30.59 | $29.42 | $30.57 | $27.49 | 611,739 |
| 2018-12-31 | $30.04 | $30.34 | $29.08 | $29.94 | $26.92 | 883,877 |
| 2018-12-28 | $29.83 | $30.36 | $29.75 | $30.06 | $27.03 | 952,336 |
| 2018-12-27 | $29.29 | $29.71 | $28.66 | $29.67 | $26.68 | 715,525 |
| 2018-12-26 | $28.25 | $29.77 | $28.11 | $29.73 | $26.73 | 1,122,722 |
| 2018-12-24 | $28.23 | $28.75 | $28.05 | $28.22 | $25.37 | 538,253 |
| 2018-12-21 | $28.66 | $29.54 | $28.46 | $28.57 | $25.69 | 2,194,038 |
| 2018-12-20 | $28.25 | $28.87 | $28.25 | $28.61 | $25.72 | 1,329,818 |
| 2018-12-19 | $29.05 | $29.77 | $28.49 | $28.51 | $25.63 | 1,327,723 |
| 2018-12-18 | $29.97 | $30.29 | $28.86 | $29.13 | $26.19 | 1,226,874 |
| 2018-12-17 | $29.70 | $30.78 | $29.60 | $30.00 | $26.97 | 1,153,518 |
| 2018-12-14 | $30.75 | $31.32 | $29.78 | $29.85 | $26.84 | 840,540 |
| 2018-12-13 | $31.89 | $31.89 | $30.75 | $30.99 | $27.86 | 700,930 |
| 2018-12-12 | $31.93 | $32.30 | $31.44 | $31.89 | $28.67 | 516,493 |
| 2018-12-11 | $31.81 | $32.22 | $31.29 | $31.43 | $28.26 | 804,695 |
| 2018-12-10 | $32.25 | $32.33 | $31.29 | $31.45 | $28.28 | 1,114,891 |
| 2018-12-07 | $32.15 | $32.82 | $32.00 | $32.41 | $29.14 | 1,171,347 |
| 2018-12-06 | $31.38 | $32.20 | $31.02 | $32.15 | $28.91 | 1,379,957 |
| 2018-12-04 | $33.71 | $33.89 | $31.41 | $31.91 | $28.69 | 1,077,540 |
| 2018-12-03 | $34.96 | $34.98 | $33.57 | $33.89 | $30.47 | 556,482 |
| 2018-11-30 | $33.43 | $34.67 | $33.43 | $34.54 | $31.06 | 914,399 |
| 2018-11-29 | $33.16 | $33.86 | $33.14 | $33.61 | $30.22 | 978,781 |
| 2018-11-28 | $33.11 | $33.48 | $32.51 | $33.44 | $30.07 | 743,535 |
| 2018-11-27 | $33.22 | $33.56 | $32.81 | $32.99 | $29.66 | 597,528 |
| 2018-11-26 | $33.37 | $33.86 | $33.26 | $33.42 | $30.05 | 550,448 |
| 2018-11-23 | $32.79 | $33.59 | $32.74 | $33.13 | $29.79 | 363,995 |
| 2018-11-21 | $32.82 | $33.51 | $32.45 | $32.96 | $29.63 | 1,115,986 |
| 2018-11-20 | $33.26 | $33.52 | $32.60 | $32.74 | $29.44 | 935,043 |
| 2018-11-19 | $33.51 | $34.21 | $33.37 | $33.63 | $30.24 | 767,964 |
| 2018-11-16 | $33.45 | $33.78 | $33.31 | $33.43 | $30.06 | 775,865 |
| 2018-11-15 | $32.87 | $33.94 | $32.77 | $33.71 | $30.31 | 1,212,536 |
| 2018-11-14 | $34.52 | $34.87 | $32.92 | $33.30 | $29.94 | 916,657 |
| 2018-11-13 | $34.25 | $34.99 | $34.25 | $34.41 | $30.94 | 1,029,787 |
| 2018-11-12 | $34.36 | $34.81 | $34.22 | $34.24 | $30.79 | 742,713 |
| 2018-11-09 | $34.59 | $35.09 | $34.16 | $34.50 | $31.02 | 924,269 |
| 2018-11-08 | $34.03 | $34.96 | $33.94 | $34.66 | $31.16 | 1,206,063 |
| 2018-11-07 | $33.80 | $34.31 | $33.53 | $34.16 | $30.71 | 1,179,305 |
| 2018-11-06 | $32.94 | $33.85 | $32.89 | $33.79 | $30.38 | 1,406,834 |
| 2018-11-05 | $32.86 | $33.64 | $32.85 | $33.14 | $29.80 | 1,076,431 |
| 2018-11-02 | $33.45 | $33.59 | $32.78 | $33.00 | $29.67 | 432,208 |
| 2018-11-01 | $33.39 | $33.51 | $32.95 | $33.06 | $29.72 | 1,009,581 |
| 2018-10-31 | $32.90 | $33.59 | $32.81 | $33.10 | $29.76 | 1,128,580 |
| 2018-10-30 | $32.70 | $33.27 | $32.21 | $32.62 | $29.33 | 1,601,690 |
| 2018-10-29 | $32.17 | $33.08 | $32.13 | $32.69 | $29.39 | 1,607,392 |
| 2018-10-26 | $30.85 | $32.22 | $30.72 | $31.82 | $28.61 | 1,885,693 |
| 2018-10-25 | $30.04 | $31.47 | $30.04 | $31.19 | $28.04 | 1,948,394 |
| 2018-10-24 | $31.44 | $31.44 | $29.86 | $29.87 | $26.86 | 2,359,797 |
| 2018-10-23 | $30.36 | $31.21 | $30.32 | $31.00 | $27.87 | 1,582,638 |
| 2018-10-22 | $32.55 | $32.55 | $30.92 | $30.92 | $27.80 | 1,441,001 |
| 2018-10-19 | $33.05 | $33.16 | $32.39 | $32.42 | $29.15 | 982,283 |
| 2018-10-18 | $33.49 | $33.83 | $33.04 | $33.12 | $29.78 | 579,422 |
| 2018-10-17 | $33.42 | $33.99 | $33.05 | $33.58 | $30.19 | 1,017,674 |
| 2018-10-16 | $33.74 | $33.78 | $33.00 | $33.49 | $30.11 | 407,049 |
| 2018-10-15 | $33.38 | $33.87 | $33.29 | $33.61 | $30.22 | 1,104,013 |
| 2018-10-12 | $34.50 | $34.58 | $32.83 | $33.64 | $30.06 | 2,058,706 |
| 2018-10-11 | $34.73 | $35.07 | $33.96 | $33.98 | $30.36 | 1,557,957 |
| 2018-10-10 | $35.04 | $35.41 | $34.84 | $34.86 | $31.15 | 935,365 |
| 2018-10-09 | $35.34 | $35.38 | $34.88 | $34.98 | $31.26 | 518,984 |
| 2018-10-08 | $35.05 | $35.60 | $34.92 | $35.45 | $31.68 | 551,136 |
| 2018-10-05 | $35.59 | $35.72 | $35.02 | $35.13 | $31.39 | 411,957 |
| 2018-10-04 | $35.59 | $36.22 | $35.10 | $35.50 | $31.72 | 826,365 |
| 2018-10-03 | $35.04 | $35.91 | $34.77 | $35.65 | $31.85 | 980,827 |
| 2018-10-02 | $34.97 | $35.33 | $34.47 | $34.84 | $31.13 | 626,676 |
| 2018-10-01 | $35.73 | $35.74 | $34.83 | $34.95 | $31.23 | 925,926 |
| 2018-09-28 | $35.29 | $35.77 | $35.25 | $35.40 | $31.63 | 643,522 |
| 2018-09-27 | $35.78 | $36.05 | $35.43 | $35.48 | $31.70 | 593,342 |
| 2018-09-26 | $36.60 | $36.60 | $35.89 | $35.93 | $32.10 | 716,668 |
| 2018-09-25 | $36.62 | $36.83 | $36.30 | $36.40 | $32.52 | 519,827 |
| 2018-09-24 | $37.18 | $37.18 | $36.31 | $36.60 | $32.70 | 586,159 |
| 2018-09-21 | $37.46 | $37.47 | $37.08 | $37.19 | $33.23 | 1,293,053 |
| 2018-09-20 | $37.03 | $37.47 | $37.00 | $37.34 | $33.36 | 557,941 |
| 2018-09-19 | $36.42 | $37.07 | $36.42 | $36.87 | $32.94 | 608,244 |
| 2018-09-18 | $36.26 | $36.64 | $36.19 | $36.43 | $32.55 | 1,449,409 |
| 2018-09-17 | $37.74 | $37.74 | $37.10 | $37.23 | $33.27 | 721,933 |
| 2018-09-14 | $37.30 | $37.87 | $37.09 | $37.65 | $33.64 | 1,140,629 |
| 2018-09-13 | $38.30 | $38.37 | $37.61 | $37.63 | $33.62 | 876,598 |
| 2018-09-12 | $38.77 | $38.90 | $38.04 | $38.20 | $34.13 | 706,588 |
| 2018-09-11 | $38.73 | $39.23 | $38.55 | $38.91 | $34.77 | 547,615 |
| 2018-09-10 | $38.85 | $38.93 | $38.60 | $38.76 | $34.63 | 506,563 |
| 2018-09-07 | $39.12 | $39.28 | $38.35 | $38.63 | $34.52 | 1,145,402 |
| 2018-09-06 | $39.41 | $39.82 | $39.08 | $39.10 | $34.94 | 665,959 |
| 2018-09-05 | $39.01 | $39.73 | $39.01 | $39.39 | $35.20 | 967,746 |
| 2018-09-04 | $38.73 | $39.14 | $38.73 | $39.04 | $34.88 | 698,334 |
| 2018-08-31 | $37.84 | $38.81 | $37.79 | $38.79 | $34.66 | 920,784 |
| 2018-08-30 | $38.53 | $38.54 | $37.89 | $38.01 | $33.96 | 4,577,787 |
| 2018-08-29 | $39.70 | $39.90 | $38.65 | $38.68 | $34.56 | 2,995,984 |
| 2018-08-28 | $40.15 | $40.25 | $39.65 | $39.94 | $35.69 | 649,318 |
| 2018-08-27 | $40.08 | $40.48 | $39.99 | $40.01 | $35.75 | 461,460 |
| 2018-08-24 | $40.21 | $40.48 | $39.98 | $40.01 | $35.75 | 303,278 |
| 2018-08-23 | $40.68 | $40.81 | $39.97 | $40.18 | $35.90 | 481,689 |
| 2018-08-22 | $40.83 | $41.13 | $40.63 | $40.72 | $36.38 | 345,161 |
| 2018-08-21 | $40.33 | $41.03 | $40.33 | $40.89 | $36.54 | 629,795 |
| 2018-08-20 | $40.38 | $40.51 | $39.93 | $40.27 | $35.98 | 446,172 |
| 2018-08-17 | $40.29 | $40.54 | $40.14 | $40.42 | $36.12 | 401,887 |
| 2018-08-16 | $40.14 | $40.66 | $40.13 | $40.41 | $36.11 | 431,256 |
| 2018-08-15 | $40.35 | $40.56 | $39.88 | $40.06 | $35.79 | 682,286 |
| 2018-08-14 | $39.76 | $40.72 | $39.76 | $40.51 | $36.20 | 947,778 |
| 2018-08-13 | $40.40 | $40.59 | $39.63 | $39.73 | $35.50 | 1,065,559 |
| 2018-08-10 | $40.51 | $40.79 | $40.19 | $40.47 | $36.16 | 615,489 |
| 2018-08-09 | $40.83 | $41.17 | $40.56 | $40.92 | $36.56 | 633,829 |
| 2018-08-08 | $40.38 | $40.94 | $40.19 | $40.86 | $36.51 | 578,379 |
| 2018-08-07 | $39.92 | $40.50 | $39.92 | $40.40 | $36.10 | 739,653 |
| 2018-08-06 | $39.83 | $40.12 | $39.62 | $39.92 | $35.67 | 567,158 |
| 2018-08-03 | $39.80 | $40.24 | $39.67 | $39.83 | $35.59 | 545,775 |
| 2018-08-02 | $39.42 | $40.12 | $39.37 | $39.98 | $35.72 | 809,669 |
| 2018-08-01 | $39.13 | $39.80 | $39.13 | $39.55 | $35.34 | 898,879 |
| 2018-07-31 | $39.41 | $39.45 | $38.80 | $38.86 | $34.72 | 950,010 |
| 2018-07-30 | $39.41 | $39.92 | $39.37 | $39.41 | $35.21 | 626,268 |
| 2018-07-27 | $39.37 | $39.57 | $39.06 | $39.29 | $35.11 | 762,802 |
| 2018-07-26 | $39.73 | $40.09 | $39.34 | $39.37 | $35.18 | 623,107 |
| 2018-07-25 | $40.52 | $40.70 | $39.06 | $39.65 | $35.43 | 1,772,984 |
| 2018-07-24 | $39.94 | $40.88 | $39.12 | $40.74 | $36.40 | 1,568,719 |
| 2018-07-23 | $40.01 | $40.41 | $39.89 | $39.98 | $35.72 | 1,330,036 |
| 2018-07-20 | $39.90 | $40.14 | $39.65 | $40.01 | $35.75 | 901,932 |
| 2018-07-19 | $40.33 | $40.34 | $39.87 | $39.93 | $35.68 | 847,868 |
| 2018-07-18 | $39.82 | $40.50 | $39.82 | $40.37 | $36.07 | 668,527 |
| 2018-07-17 | $39.73 | $39.99 | $39.64 | $39.82 | $35.58 | 573,106 |
| 2018-07-16 | $39.47 | $39.83 | $39.45 | $39.75 | $35.52 | 587,817 |
| 2018-07-13 | $39.60 | $39.81 | $39.14 | $39.29 | $35.11 | 887,869 |
| 2018-07-12 | $41.33 | $41.38 | $39.63 | $39.96 | $35.52 | 1,175,898 |
| 2018-07-11 | $41.37 | $41.78 | $41.18 | $41.22 | $36.64 | 1,086,405 |
| 2018-07-10 | $42.61 | $42.68 | $41.49 | $41.60 | $36.97 | 979,340 |
| 2018-07-09 | $41.98 | $42.91 | $41.90 | $42.67 | $37.92 | 746,955 |
| 2018-07-06 | $41.45 | $42.11 | $41.20 | $41.93 | $37.27 | 690,849 |
| 2018-07-05 | $41.84 | $42.27 | $41.43 | $41.69 | $37.05 | 493,180 |
| 2018-07-03 | $41.50 | $42.09 | $41.43 | $41.65 | $37.02 | 493,494 |
| 2018-07-02 | $40.47 | $41.48 | $40.42 | $41.44 | $36.83 | 926,422 |
| 2018-06-29 | $41.55 | $41.85 | $40.85 | $40.85 | $36.31 | 910,568 |
| 2018-06-28 | $41.56 | $41.84 | $40.79 | $41.21 | $36.63 | 1,025,988 |
| 2018-06-27 | $42.62 | $42.67 | $41.44 | $41.52 | $36.90 | 855,025 |
| 2018-06-26 | $43.10 | $43.14 | $42.25 | $42.54 | $37.81 | 822,060 |
| 2018-06-25 | $43.18 | $43.30 | $42.79 | $43.05 | $38.26 | 809,694 |
| 2018-06-22 | $44.27 | $44.27 | $43.16 | $43.24 | $38.43 | 1,646,208 |
| 2018-06-21 | $44.22 | $44.35 | $43.61 | $43.77 | $38.90 | 1,673,708 |
| 2018-06-20 | $44.59 | $44.66 | $44.20 | $44.22 | $39.30 | 722,417 |
| 2018-06-19 | $43.19 | $44.35 | $43.05 | $44.24 | $39.32 | 745,706 |
| 2018-06-18 | $43.29 | $43.75 | $43.00 | $43.64 | $38.79 | 631,957 |
| 2018-06-15 | $43.41 | $43.82 | $42.73 | $43.71 | $38.85 | 4,097,864 |
| 2018-06-14 | $43.62 | $43.94 | $43.09 | $43.77 | $38.90 | 996,990 |
| 2018-06-13 | $43.74 | $44.20 | $43.38 | $43.50 | $38.66 | 1,391,127 |
| 2018-06-12 | $44.04 | $44.24 | $43.41 | $43.66 | $38.80 | 997,862 |
| 2018-06-11 | $44.47 | $44.97 | $43.88 | $43.99 | $39.10 | 1,553,571 |
| 2018-06-08 | $43.81 | $44.06 | $43.55 | $43.96 | $39.07 | 514,034 |
| 2018-06-07 | $43.76 | $44.17 | $43.52 | $43.77 | $38.90 | 775,964 |
| 2018-06-06 | $43.03 | $43.80 | $43.03 | $43.70 | $38.84 | 425,520 |
| 2018-06-05 | $43.07 | $43.19 | $42.78 | $42.98 | $38.20 | 790,246 |
| 2018-06-04 | $42.85 | $43.17 | $42.73 | $43.14 | $38.34 | 378,026 |
| 2018-06-01 | $42.66 | $43.06 | $42.59 | $42.75 | $38.00 | 386,732 |
| 2018-05-31 | $42.62 | $42.82 | $42.00 | $42.17 | $37.48 | 557,601 |
| 2018-05-30 | $42.34 | $42.75 | $41.96 | $42.58 | $37.84 | 669,368 |
| 2018-05-29 | $42.32 | $42.85 | $41.77 | $41.94 | $37.28 | 752,342 |
| 2018-05-25 | $42.51 | $43.01 | $42.51 | $42.74 | $37.99 | 887,052 |
| 2018-05-24 | $42.58 | $42.81 | $41.94 | $42.76 | $38.00 | 995,873 |
| 2018-05-23 | $43.05 | $43.19 | $42.47 | $42.80 | $38.04 | 465,801 |
| 2018-05-22 | $42.96 | $43.91 | $42.92 | $43.24 | $38.43 | 1,213,907 |
| 2018-05-21 | $41.82 | $43.34 | $41.65 | $42.91 | $38.14 | 1,402,207 |
| 2018-05-18 | $42.04 | $42.04 | $41.49 | $41.69 | $37.05 | 457,090 |
| 2018-05-17 | $41.78 | $42.15 | $41.57 | $42.01 | $37.34 | 439,659 |
| 2018-05-16 | $41.44 | $42.01 | $41.30 | $41.81 | $37.16 | 779,954 |
| 2018-05-15 | $41.16 | $41.71 | $41.06 | $41.45 | $36.84 | 867,085 |
| 2018-05-14 | $41.33 | $41.33 | $40.82 | $41.06 | $36.49 | 568,458 |
| 2018-05-11 | $41.14 | $41.50 | $41.01 | $41.14 | $36.56 | 457,661 |
| 2018-05-10 | $41.09 | $41.33 | $40.74 | $41.06 | $36.49 | 1,004,028 |
| 2018-05-09 | $40.96 | $41.37 | $40.64 | $41.04 | $36.48 | 554,485 |
| 2018-05-08 | $40.49 | $41.14 | $40.46 | $40.62 | $36.10 | 771,723 |
| 2018-05-07 | $40.62 | $40.91 | $40.24 | $40.66 | $36.14 | 441,726 |
| 2018-05-04 | $39.87 | $40.90 | $39.60 | $40.55 | $36.04 | 391,917 |
| 2018-05-03 | $40.32 | $40.37 | $39.65 | $40.10 | $35.64 | 665,597 |
| 2018-05-02 | $40.04 | $41.03 | $40.00 | $40.61 | $36.09 | 1,468,517 |
| 2018-05-01 | $39.59 | $40.30 | $39.15 | $40.26 | $35.78 | 629,835 |
| 2018-04-30 | $40.20 | $40.51 | $39.60 | $39.61 | $35.20 | 403,502 |
| 2018-04-27 | $40.00 | $40.50 | $39.88 | $40.30 | $35.82 | 687,217 |
| 2018-04-26 | $40.29 | $40.59 | $39.90 | $39.98 | $35.53 | 738,569 |
| 2018-04-25 | $39.36 | $40.11 | $38.67 | $39.82 | $35.39 | 1,156,601 |
| 2018-04-24 | $39.95 | $40.32 | $39.39 | $39.46 | $35.07 | 1,289,179 |
| 2018-04-23 | $39.80 | $40.15 | $39.61 | $39.81 | $35.38 | 664,922 |
| 2018-04-20 | $39.46 | $39.95 | $39.30 | $39.63 | $35.22 | 515,382 |
| 2018-04-19 | $39.04 | $39.57 | $38.99 | $39.28 | $34.91 | 747,750 |
| 2018-04-18 | $39.01 | $39.53 | $38.93 | $38.99 | $34.65 | 1,077,599 |
| 2018-04-17 | $40.34 | $40.34 | $38.81 | $39.00 | $34.66 | 1,472,067 |
| 2018-04-16 | $39.94 | $40.12 | $39.55 | $39.92 | $35.48 | 362,707 |
| 2018-04-13 | $40.48 | $40.48 | $39.48 | $39.75 | $35.33 | 895,150 |
| 2018-04-12 | $39.39 | $40.34 | $39.36 | $40.15 | $35.68 | 897,500 |
| 2018-04-11 | $39.00 | $39.38 | $38.62 | $39.22 | $34.86 | 752,800 |
| 2018-04-10 | $39.46 | $39.55 | $38.74 | $39.46 | $34.88 | 798,633 |
| 2018-04-09 | $39.26 | $39.90 | $38.87 | $38.91 | $34.40 | 615,663 |
| 2018-04-06 | $39.53 | $39.78 | $38.47 | $38.97 | $34.45 | 849,781 |
| 2018-04-05 | $39.98 | $40.13 | $39.36 | $39.94 | $35.31 | 1,514,309 |
| 2018-04-04 | $39.34 | $40.08 | $39.28 | $39.93 | $35.30 | 1,212,769 |
| 2018-04-03 | $39.29 | $39.94 | $39.08 | $39.81 | $35.19 | 1,098,707 |
| 2018-04-02 | $39.63 | $40.04 | $38.36 | $38.97 | $34.45 | 650,103 |
| 2018-03-29 | $39.69 | $40.09 | $39.54 | $39.98 | $35.34 | 983,304 |
| 2018-03-28 | $39.54 | $39.96 | $39.02 | $39.68 | $35.08 | 1,302,105 |
| 2018-03-27 | $40.56 | $40.59 | $39.15 | $39.43 | $34.86 | 563,323 |
| 2018-03-26 | $39.80 | $40.51 | $39.62 | $40.38 | $35.70 | 621,339 |
| 2018-03-23 | $40.64 | $40.64 | $39.15 | $39.21 | $34.66 | 811,690 |
| 2018-03-22 | $42.09 | $42.30 | $40.57 | $40.63 | $35.92 | 1,127,972 |
| 2018-03-21 | $42.45 | $42.96 | $42.25 | $42.60 | $37.66 | 624,019 |
| 2018-03-20 | $42.17 | $42.64 | $42.01 | $42.37 | $37.46 | 746,799 |
| 2018-03-19 | $42.70 | $42.80 | $41.58 | $42.08 | $37.20 | 493,092 |
| 2018-03-16 | $42.82 | $43.05 | $42.57 | $42.82 | $37.85 | 3,536,738 |
| 2018-03-15 | $42.00 | $42.88 | $41.79 | $42.77 | $37.81 | 904,678 |
| 2018-03-14 | $42.91 | $43.03 | $41.85 | $41.90 | $37.04 | 692,559 |
| 2018-03-13 | $43.21 | $43.34 | $42.70 | $42.82 | $37.85 | 751,451 |
| 2018-03-12 | $43.25 | $43.56 | $43.00 | $43.07 | $38.08 | 690,166 |
| 2018-03-09 | $42.62 | $43.19 | $42.27 | $43.16 | $38.16 | 594,365 |
| 2018-03-08 | $43.00 | $43.00 | $41.95 | $42.13 | $37.24 | 605,532 |
| 2018-03-07 | $41.86 | $42.50 | $41.79 | $42.23 | $37.33 | 836,181 |
| 2018-03-06 | $41.89 | $42.33 | $41.18 | $42.32 | $37.41 | 675,459 |
| 2018-03-05 | $40.88 | $42.00 | $40.68 | $41.75 | $36.91 | 778,189 |
| 2018-03-02 | $39.95 | $41.34 | $39.62 | $41.22 | $36.44 | 767,535 |
| 2018-03-01 | $40.24 | $40.96 | $40.05 | $40.28 | $35.61 | 696,677 |
| 2018-02-28 | $41.00 | $41.20 | $40.20 | $40.22 | $35.56 | 1,036,314 |
| 2018-02-27 | $41.17 | $41.70 | $40.77 | $40.78 | $36.05 | 648,455 |
| 2018-02-26 | $41.16 | $41.26 | $40.55 | $41.21 | $36.43 | 572,813 |
| 2018-02-23 | $40.32 | $40.77 | $40.32 | $40.77 | $36.04 | 743,399 |
| 2018-02-22 | $41.59 | $41.80 | $40.18 | $40.24 | $35.57 | 629,984 |
| 2018-02-21 | $40.90 | $41.84 | $40.88 | $41.40 | $36.60 | 721,907 |
| 2018-02-20 | $41.03 | $41.43 | $40.66 | $40.90 | $36.16 | 679,561 |
| 2018-02-16 | $40.54 | $41.34 | $40.54 | $41.23 | $36.45 | 768,924 |
| 2018-02-15 | $40.75 | $40.94 | $40.38 | $40.86 | $36.12 | 542,710 |
| 2018-02-14 | $39.70 | $40.63 | $39.70 | $40.63 | $35.92 | 909,218 |
| 2018-02-13 | $39.62 | $39.99 | $39.27 | $39.91 | $35.28 | 533,331 |
| 2018-02-12 | $39.81 | $40.14 | $39.52 | $39.67 | $35.07 | 1,149,224 |
| 2018-02-09 | $39.35 | $39.86 | $38.24 | $39.64 | $35.04 | 1,022,312 |
| 2018-02-08 | $40.22 | $40.49 | $38.72 | $38.72 | $34.23 | 968,030 |
| 2018-02-07 | $38.88 | $40.45 | $38.88 | $40.16 | $35.50 | 930,120 |
| 2018-02-06 | $38.44 | $39.85 | $38.44 | $39.67 | $35.07 | 867,286 |
| 2018-02-05 | $40.58 | $41.32 | $39.41 | $39.45 | $34.88 | 591,729 |
| 2018-02-02 | $41.89 | $42.15 | $41.01 | $41.17 | $36.40 | 804,097 |
| 2018-02-01 | $40.93 | $41.97 | $40.56 | $41.95 | $37.09 | 1,261,203 |
| 2018-01-31 | $41.15 | $41.50 | $40.90 | $41.04 | $36.28 | 833,900 |
| 2018-01-30 | $41.22 | $41.81 | $41.03 | $41.08 | $36.32 | 759,281 |
| 2018-01-29 | $41.75 | $41.94 | $41.64 | $41.67 | $36.84 | 685,377 |
| 2018-01-26 | $41.79 | $41.93 | $41.43 | $41.90 | $37.04 | 1,686,121 |
| 2018-01-25 | $42.83 | $42.85 | $41.44 | $41.60 | $36.78 | 1,291,012 |
| 2018-01-24 | $43.15 | $43.42 | $42.52 | $42.53 | $37.60 | 1,960,075 |
| 2018-01-23 | $43.71 | $43.84 | $42.44 | $43.34 | $38.31 | 2,074,229 |
| 2018-01-22 | $43.00 | $43.35 | $42.68 | $43.25 | $38.23 | 1,051,244 |
| 2018-01-19 | $42.38 | $42.95 | $42.38 | $42.95 | $37.97 | 639,449 |
| 2018-01-18 | $42.79 | $42.81 | $42.30 | $42.40 | $37.48 | 588,441 |
| 2018-01-17 | $42.72 | $42.77 | $42.23 | $42.57 | $37.63 | 812,511 |
| 2018-01-16 | $43.26 | $43.39 | $42.57 | $42.72 | $37.77 | 748,245 |
| 2018-01-12 | $42.81 | $43.22 | $42.50 | $43.18 | $38.17 | 696,154 |
| 2018-01-11 | $41.90 | $42.58 | $41.90 | $42.58 | $37.64 | 724,811 |
| 2018-01-10 | $41.50 | $42.35 | $41.34 | $41.94 | $36.89 | 1,033,145 |
| 2018-01-09 | $41.33 | $41.73 | $40.88 | $41.38 | $36.40 | 1,053,956 |
| 2018-01-08 | $40.61 | $41.14 | $40.34 | $40.52 | $35.65 | 516,436 |
| 2018-01-05 | $41.05 | $41.05 | $40.47 | $40.66 | $35.77 | 925,985 |
| 2018-01-04 | $40.78 | $41.04 | $40.48 | $40.71 | $35.81 | 1,305,036 |
| 2018-01-03 | $40.34 | $40.57 | $40.10 | $40.42 | $35.56 | 561,997 |
| 2018-01-02 | $41.07 | $41.07 | $40.26 | $40.40 | $35.54 | 463,928 |
| 2017-12-29 | $41.09 | $41.09 | $40.56 | $40.72 | $35.82 | 517,268 |
| 2017-12-28 | $40.44 | $40.80 | $40.34 | $40.79 | $35.88 | 368,522 |
| 2017-12-27 | $40.38 | $40.63 | $40.30 | $40.40 | $35.54 | 539,287 |
| 2017-12-26 | $40.77 | $41.08 | $40.22 | $40.28 | $35.43 | 428,294 |
| 2017-12-22 | $41.04 | $41.16 | $40.60 | $40.89 | $35.97 | 574,715 |
| 2017-12-21 | $40.69 | $41.08 | $40.56 | $40.90 | $35.98 | 931,406 |
| 2017-12-20 | $40.80 | $40.99 | $39.93 | $40.33 | $35.48 | 507,327 |
| 2017-12-19 | $40.94 | $41.02 | $40.46 | $40.51 | $35.64 | 600,273 |
| 2017-12-18 | $40.31 | $40.96 | $40.24 | $40.74 | $35.84 | 742,297 |
| 2017-12-15 | $38.95 | $40.43 | $38.95 | $40.10 | $35.28 | 963,277 |
| 2017-12-14 | $39.65 | $39.83 | $38.75 | $38.86 | $34.19 | 1,006,134 |
| 2017-12-13 | $40.02 | $40.23 | $39.42 | $39.46 | $34.71 | 921,418 |
| 2017-12-12 | $40.00 | $40.27 | $39.76 | $39.93 | $35.13 | 1,049,605 |
| 2017-12-11 | $40.11 | $40.40 | $39.53 | $39.75 | $34.97 | 932,332 |
| 2017-12-08 | $40.80 | $41.64 | $39.63 | $40.11 | $35.28 | 764,164 |
| 2017-12-07 | $39.30 | $39.91 | $39.13 | $39.82 | $35.03 | 817,797 |
| 2017-12-06 | $39.51 | $39.81 | $39.36 | $39.44 | $34.70 | 1,392,901 |
| 2017-12-05 | $39.84 | $40.00 | $39.48 | $39.52 | $34.77 | 1,146,365 |
| 2017-12-04 | $38.50 | $40.44 | $38.50 | $39.62 | $34.85 | 2,263,027 |
| 2017-12-01 | $37.31 | $37.62 | $36.25 | $37.40 | $32.90 | 703,203 |
| 2017-11-30 | $38.12 | $38.27 | $37.20 | $37.23 | $32.75 | 1,135,317 |
| 2017-11-29 | $36.91 | $38.03 | $36.90 | $37.94 | $33.38 | 1,274,655 |
| 2017-11-28 | $35.48 | $36.65 | $35.38 | $36.54 | $32.14 | 668,602 |
| 2017-11-27 | $35.55 | $35.75 | $35.40 | $35.50 | $31.23 | 637,948 |
| 2017-11-24 | $35.91 | $36.02 | $35.46 | $35.53 | $31.26 | 240,461 |
| 2017-11-22 | $35.95 | $36.09 | $35.72 | $35.79 | $31.48 | 531,681 |
| 2017-11-21 | $35.80 | $36.02 | $35.40 | $35.96 | $31.63 | 1,400,145 |
| 2017-11-20 | $35.16 | $35.65 | $34.88 | $35.62 | $31.33 | 904,067 |
| 2017-11-17 | $34.16 | $34.84 | $33.97 | $34.60 | $30.44 | 599,203 |
| 2017-11-16 | $34.83 | $34.85 | $33.66 | $34.30 | $30.17 | 633,510 |
| 2017-11-15 | $33.57 | $34.91 | $33.40 | $34.62 | $30.46 | 1,490,889 |
| 2017-11-14 | $33.34 | $33.95 | $33.27 | $33.89 | $29.81 | 982,987 |
| 2017-11-13 | $32.74 | $33.68 | $32.68 | $33.57 | $29.53 | 715,627 |
| 2017-11-10 | $32.80 | $33.25 | $32.75 | $32.98 | $29.01 | 590,108 |
| 2017-11-09 | $32.79 | $33.13 | $32.34 | $32.70 | $28.77 | 975,171 |
| 2017-11-08 | $32.83 | $32.95 | $32.50 | $32.90 | $28.94 | 765,451 |
| 2017-11-07 | $33.29 | $33.63 | $32.89 | $33.03 | $29.06 | 1,333,886 |
| 2017-11-06 | $33.11 | $33.38 | $32.90 | $33.29 | $29.29 | 1,235,332 |
| 2017-11-03 | $32.73 | $33.77 | $32.59 | $33.31 | $29.30 | 2,260,185 |
| 2017-11-02 | $33.62 | $33.90 | $32.52 | $32.71 | $28.78 | 3,551,687 |
| 2017-11-01 | $34.41 | $35.13 | $33.45 | $33.69 | $29.64 | 1,910,278 |
| 2017-10-31 | $34.95 | $35.30 | $34.46 | $34.85 | $30.66 | 2,083,531 |
| 2017-10-30 | $35.59 | $35.86 | $35.12 | $35.42 | $31.16 | 832,282 |
| 2017-10-27 | $35.27 | $35.77 | $35.14 | $35.76 | $31.46 | 848,167 |
| 2017-10-26 | $34.69 | $35.33 | $34.58 | $35.22 | $30.98 | 676,116 |
| 2017-10-25 | $34.78 | $34.98 | $34.40 | $34.78 | $30.60 | 530,781 |
| 2017-10-24 | $34.81 | $35.13 | $34.52 | $34.55 | $30.39 | 552,851 |
| 2017-10-23 | $34.99 | $35.09 | $34.55 | $34.61 | $30.45 | 438,088 |
| 2017-10-20 | $35.08 | $35.23 | $34.83 | $35.06 | $30.84 | 503,439 |
| 2017-10-19 | $34.13 | $34.68 | $34.03 | $34.65 | $30.48 | 549,095 |
| 2017-10-18 | $34.32 | $34.57 | $34.26 | $34.46 | $30.31 | 460,693 |
| 2017-10-17 | $34.40 | $34.44 | $34.01 | $34.17 | $30.06 | 870,083 |
| 2017-10-16 | $34.14 | $34.48 | $34.14 | $34.24 | $30.12 | 601,533 |
| 2017-10-13 | $34.27 | $34.41 | $33.87 | $34.12 | $30.02 | 512,141 |
| 2017-10-12 | $34.90 | $34.96 | $34.37 | $34.54 | $30.20 | 564,359 |
| 2017-10-11 | $34.87 | $35.03 | $34.57 | $34.74 | $30.37 | 643,207 |
| 2017-10-10 | $35.06 | $35.18 | $34.86 | $34.99 | $30.59 | 522,572 |
| 2017-10-09 | $35.38 | $35.40 | $34.86 | $34.91 | $30.52 | 367,158 |
| 2017-10-06 | $35.48 | $35.71 | $35.21 | $35.38 | $30.93 | 490,634 |
| 2017-10-05 | $34.94 | $35.41 | $34.80 | $35.27 | $30.84 | 683,762 |
| 2017-10-04 | $35.34 | $35.45 | $34.86 | $34.90 | $30.51 | 330,936 |
| 2017-10-03 | $35.54 | $35.72 | $35.16 | $35.41 | $30.96 | 488,001 |
| 2017-10-02 | $35.60 | $35.72 | $35.26 | $35.54 | $31.07 | 922,602 |
| 2017-09-29 | $35.69 | $36.14 | $35.50 | $35.57 | $31.10 | 1,188,069 |
| 2017-09-28 | $35.52 | $35.82 | $35.08 | $35.68 | $31.20 | 799,459 |
| 2017-09-27 | $35.31 | $35.61 | $34.91 | $35.43 | $30.98 | 950,319 |
| 2017-09-26 | $34.42 | $34.87 | $34.30 | $34.80 | $30.43 | 1,004,044 |
| 2017-09-25 | $34.12 | $34.65 | $34.09 | $34.35 | $30.03 | 1,377,002 |
| 2017-09-22 | $33.96 | $34.45 | $33.83 | $34.31 | $30.00 | 1,027,054 |
| 2017-09-21 | $34.22 | $34.45 | $33.94 | $34.05 | $29.77 | 667,622 |
| 2017-09-20 | $33.53 | $34.31 | $33.27 | $34.30 | $29.99 | 712,699 |
| 2017-09-19 | $33.26 | $33.71 | $33.20 | $33.59 | $29.37 | 723,730 |
| 2017-09-18 | $32.85 | $33.34 | $32.82 | $33.28 | $29.10 | 483,215 |
| 2017-09-15 | $32.25 | $32.89 | $32.25 | $32.82 | $28.70 | 1,824,318 |
| 2017-09-14 | $32.99 | $33.03 | $32.30 | $32.34 | $28.28 | 577,945 |
| 2017-09-13 | $32.93 | $33.03 | $32.61 | $32.90 | $28.77 | 458,704 |
| 2017-09-12 | $32.58 | $33.16 | $32.58 | $33.03 | $28.88 | 718,517 |
| 2017-09-11 | $31.56 | $32.49 | $31.55 | $32.45 | $28.37 | 866,749 |
| 2017-09-08 | $30.50 | $31.30 | $30.37 | $31.09 | $27.18 | 1,086,053 |
| 2017-09-07 | $31.97 | $32.06 | $30.50 | $30.50 | $26.67 | 1,261,609 |
| 2017-09-06 | $32.56 | $32.57 | $32.06 | $32.14 | $28.10 | 1,062,141 |
| 2017-09-05 | $33.31 | $33.36 | $32.29 | $32.43 | $28.35 | 797,189 |
| 2017-09-01 | $33.26 | $33.62 | $33.26 | $33.49 | $29.28 | 241,242 |
| 2017-08-31 | $33.29 | $33.47 | $33.21 | $33.28 | $29.10 | 354,993 |
| 2017-08-30 | $33.17 | $33.33 | $32.97 | $33.14 | $28.97 | 363,625 |
| 2017-08-29 | $32.89 | $33.16 | $32.83 | $33.04 | $28.89 | 340,584 |
| 2017-08-28 | $33.67 | $33.73 | $33.13 | $33.25 | $29.07 | 377,922 |
| 2017-08-25 | $33.50 | $33.78 | $33.47 | $33.61 | $29.39 | 347,014 |
| 2017-08-24 | $33.30 | $33.42 | $33.15 | $33.36 | $29.17 | 423,294 |
| 2017-08-23 | $32.81 | $33.31 | $32.81 | $33.21 | $29.04 | 787,317 |
| 2017-08-22 | $32.99 | $33.27 | $32.88 | $33.11 | $28.95 | 540,093 |
| 2017-08-21 | $32.81 | $32.88 | $32.62 | $32.85 | $28.72 | 316,303 |
| 2017-08-18 | $32.80 | $33.07 | $32.60 | $32.85 | $28.72 | 401,859 |
| 2017-08-17 | $33.72 | $33.90 | $32.86 | $33.01 | $28.86 | 471,368 |
| 2017-08-16 | $33.95 | $34.16 | $33.72 | $33.87 | $29.61 | 310,349 |
| 2017-08-15 | $34.27 | $34.33 | $33.84 | $33.84 | $29.59 | 405,830 |
| 2017-08-14 | $33.60 | $34.04 | $33.60 | $33.93 | $29.67 | 532,320 |
| 2017-08-11 | $33.36 | $33.74 | $32.99 | $33.24 | $29.06 | 528,085 |
| 2017-08-10 | $34.00 | $34.12 | $33.57 | $33.61 | $29.39 | 538,532 |
| 2017-08-09 | $34.37 | $34.56 | $33.96 | $34.19 | $29.89 | 588,542 |
| 2017-08-08 | $34.56 | $35.13 | $34.41 | $34.59 | $30.24 | 399,660 |
| 2017-08-07 | $35.16 | $35.16 | $34.48 | $34.51 | $30.17 | 444,808 |
| 2017-08-04 | $35.08 | $35.45 | $34.90 | $35.14 | $30.72 | 878,824 |
| 2017-08-03 | $34.80 | $35.08 | $34.61 | $34.75 | $30.38 | 997,791 |
| 2017-08-02 | $34.62 | $34.84 | $34.52 | $34.81 | $30.44 | 440,370 |
| 2017-08-01 | $34.70 | $34.70 | $34.41 | $34.64 | $30.29 | 372,879 |
| 2017-07-31 | $34.60 | $34.72 | $34.28 | $34.42 | $30.09 | 785,279 |
| 2017-07-28 | $34.86 | $34.94 | $34.28 | $34.54 | $30.20 | 868,463 |
| 2017-07-27 | $34.81 | $35.12 | $34.46 | $34.92 | $30.53 | 4,043,076 |
| 2017-07-26 | $34.00 | $34.95 | $33.64 | $34.65 | $30.30 | 1,986,420 |
| 2017-07-25 | $33.82 | $33.89 | $33.34 | $33.75 | $29.51 | 1,260,037 |
| 2017-07-24 | $32.87 | $33.19 | $32.87 | $33.16 | $28.99 | 895,944 |
| 2017-07-21 | $32.92 | $33.09 | $32.65 | $32.81 | $28.69 | 742,077 |
| 2017-07-20 | $32.85 | $32.99 | $32.63 | $32.96 | $28.82 | 673,928 |
| 2017-07-19 | $32.96 | $33.04 | $32.48 | $32.77 | $28.65 | 934,703 |
| 2017-07-18 | $32.73 | $32.99 | $32.59 | $32.92 | $28.78 | 502,865 |
| 2017-07-17 | $32.81 | $33.05 | $32.55 | $32.91 | $28.77 | 834,580 |
| 2017-07-14 | $32.82 | $33.20 | $32.56 | $32.81 | $28.69 | 2,296,127 |
| 2017-07-13 | $33.21 | $33.48 | $32.84 | $33.21 | $29.04 | 870,430 |
| 2017-07-12 | $33.14 | $33.33 | $32.89 | $33.18 | $29.01 | 608,491 |
| 2017-07-11 | $33.21 | $33.54 | $32.96 | $33.39 | $29.01 | 1,113,178 |
| 2017-07-10 | $33.79 | $33.93 | $33.26 | $33.28 | $28.91 | 832,264 |
| 2017-07-07 | $34.18 | $34.41 | $33.55 | $33.91 | $29.46 | 782,915 |
| 2017-07-06 | $34.13 | $34.49 | $34.05 | $34.16 | $29.68 | 855,525 |
| 2017-07-05 | $34.70 | $34.70 | $33.87 | $34.10 | $29.63 | 613,430 |
| 2017-07-03 | $33.90 | $34.79 | $33.82 | $34.66 | $30.11 | 218,421 |
| 2017-06-30 | $34.09 | $34.13 | $33.50 | $33.71 | $29.29 | 518,546 |
| 2017-06-29 | $34.02 | $34.37 | $33.58 | $33.94 | $29.49 | 836,253 |
| 2017-06-28 | $33.06 | $33.37 | $32.91 | $33.28 | $28.91 | 854,049 |
| 2017-06-27 | $32.95 | $33.28 | $32.76 | $32.87 | $28.56 | 2,497,557 |
| 2017-06-26 | $32.58 | $32.91 | $32.33 | $32.70 | $28.41 | 1,757,696 |
| 2017-06-23 | $33.10 | $33.23 | $32.40 | $32.50 | $28.24 | 1,680,042 |
| 2017-06-22 | $33.37 | $33.44 | $33.04 | $33.14 | $28.79 | 618,965 |
| 2017-06-21 | $34.03 | $34.03 | $33.34 | $33.38 | $29.00 | 816,963 |
| 2017-06-20 | $34.08 | $34.09 | $33.71 | $33.95 | $29.50 | 755,778 |
| 2017-06-19 | $34.37 | $34.55 | $33.96 | $34.18 | $29.70 | 659,065 |
| 2017-06-16 | $34.43 | $34.48 | $33.94 | $34.14 | $29.66 | 891,407 |
| 2017-06-15 | $34.61 | $35.15 | $34.34 | $34.46 | $29.94 | 428,327 |
| 2017-06-14 | $34.67 | $34.89 | $33.95 | $34.89 | $30.31 | 583,430 |
| 2017-06-13 | $35.00 | $35.22 | $34.73 | $34.99 | $30.40 | 698,888 |
| 2017-06-12 | $34.97 | $35.50 | $34.71 | $34.90 | $30.32 | 567,903 |
| 2017-06-09 | $34.09 | $34.99 | $33.94 | $34.91 | $30.33 | 647,835 |
| 2017-06-08 | $32.70 | $34.38 | $32.57 | $33.87 | $29.43 | 703,760 |
| 2017-06-07 | $32.74 | $33.09 | $32.69 | $32.72 | $28.43 | 664,843 |
| 2017-06-06 | $32.86 | $32.99 | $32.46 | $32.69 | $28.40 | 575,395 |
| 2017-06-05 | $32.91 | $33.38 | $32.87 | $33.09 | $28.75 | 591,795 |
| 2017-06-02 | $33.10 | $33.48 | $32.93 | $33.00 | $28.67 | 686,631 |
| 2017-06-01 | $33.41 | $33.46 | $32.98 | $33.43 | $29.04 | 743,397 |
| 2017-05-31 | $33.29 | $33.29 | $32.75 | $33.16 | $28.81 | 680,333 |
| 2017-05-30 | $33.50 | $33.57 | $33.13 | $33.23 | $28.87 | 429,082 |
| 2017-05-26 | $33.75 | $33.85 | $33.47 | $33.63 | $29.22 | 322,024 |
| 2017-05-25 | $34.08 | $34.26 | $33.57 | $33.79 | $29.36 | 730,661 |
| 2017-05-24 | $34.11 | $34.27 | $33.72 | $34.04 | $29.57 | 615,690 |
| 2017-05-23 | $33.80 | $34.20 | $33.46 | $34.08 | $29.61 | 588,152 |
| 2017-05-22 | $33.66 | $33.94 | $33.48 | $33.72 | $29.30 | 626,204 |
| 2017-05-19 | $33.79 | $34.13 | $33.53 | $33.54 | $29.14 | 860,526 |
| 2017-05-18 | $33.35 | $33.95 | $33.18 | $33.83 | $29.39 | 537,794 |
| 2017-05-17 | $33.70 | $34.05 | $33.01 | $33.40 | $29.02 | 1,378,502 |
| 2017-05-16 | $34.44 | $34.46 | $33.97 | $34.41 | $29.90 | 509,296 |
| 2017-05-15 | $34.21 | $34.66 | $34.19 | $34.35 | $29.84 | 659,945 |
| 2017-05-12 | $33.73 | $34.15 | $33.53 | $34.13 | $29.65 | 847,461 |
| 2017-05-11 | $34.50 | $34.66 | $33.93 | $33.97 | $29.51 | 1,036,862 |
| 2017-05-10 | $34.59 | $34.83 | $34.43 | $34.61 | $30.07 | 610,380 |
| 2017-05-09 | $34.96 | $35.22 | $34.53 | $34.67 | $30.12 | 578,510 |
| 2017-05-08 | $34.82 | $34.91 | $34.51 | $34.89 | $30.31 | 498,761 |
| 2017-05-05 | $35.10 | $35.18 | $34.73 | $34.81 | $30.24 | 411,359 |
| 2017-05-04 | $35.41 | $35.74 | $34.93 | $35.02 | $30.43 | 656,274 |
| 2017-05-03 | $35.06 | $35.43 | $34.71 | $34.99 | $30.40 | 764,262 |
| 2017-05-02 | $35.23 | $35.38 | $35.09 | $35.28 | $30.65 | 513,975 |
| 2017-05-01 | $35.49 | $35.49 | $34.90 | $35.26 | $30.63 | 664,416 |
| 2017-04-28 | $35.81 | $35.94 | $35.14 | $35.29 | $30.66 | 1,010,705 |
| 2017-04-27 | $36.22 | $36.42 | $35.66 | $35.75 | $31.06 | 697,021 |
| 2017-04-26 | $35.36 | $36.44 | $35.19 | $36.17 | $31.43 | 1,264,335 |
| 2017-04-25 | $36.37 | $36.42 | $35.27 | $35.82 | $31.12 | 1,417,335 |
| 2017-04-24 | $36.67 | $36.76 | $36.04 | $36.09 | $31.36 | 903,928 |
| 2017-04-21 | $35.69 | $35.97 | $35.48 | $35.69 | $31.01 | 434,145 |
| 2017-04-20 | $35.21 | $35.76 | $34.96 | $35.75 | $31.06 | 810,745 |
| 2017-04-19 | $35.12 | $35.58 | $34.77 | $34.93 | $30.35 | 979,619 |
| 2017-04-18 | $34.70 | $34.97 | $34.39 | $34.84 | $30.27 | 1,008,425 |
| 2017-04-17 | $34.62 | $35.00 | $34.20 | $35.00 | $30.41 | 762,254 |
| 2017-04-13 | $35.26 | $35.52 | $34.49 | $34.55 | $30.02 | 930,407 |
| 2017-04-12 | $36.26 | $36.39 | $35.42 | $35.53 | $30.87 | 1,142,522 |
| 2017-04-11 | $35.85 | $36.40 | $35.67 | $36.40 | $31.63 | 872,574 |
| 2017-04-10 | $36.48 | $36.69 | $35.76 | $36.18 | $31.25 | 853,621 |
| 2017-04-07 | $36.22 | $36.49 | $35.93 | $36.38 | $31.43 | 1,068,930 |
| 2017-04-06 | $36.60 | $37.06 | $36.07 | $36.69 | $31.69 | 785,690 |
| 2017-04-05 | $37.75 | $37.80 | $36.46 | $36.51 | $31.54 | 576,732 |
| 2017-04-04 | $37.06 | $37.45 | $36.93 | $37.22 | $32.15 | 655,462 |
| 2017-04-03 | $37.51 | $37.56 | $36.72 | $37.33 | $32.25 | 838,553 |
| 2017-03-31 | $37.49 | $37.65 | $37.22 | $37.31 | $32.23 | 786,422 |
| 2017-03-30 | $36.17 | $37.70 | $36.14 | $37.60 | $32.48 | 988,354 |
| 2017-03-29 | $36.23 | $36.53 | $35.93 | $36.23 | $31.30 | 847,223 |
| 2017-03-28 | $35.28 | $36.37 | $35.25 | $36.25 | $31.31 | 854,594 |
| 2017-03-27 | $34.55 | $35.61 | $34.35 | $35.60 | $30.75 | 1,071,496 |
| 2017-03-24 | $35.87 | $36.13 | $35.16 | $35.40 | $30.58 | 981,578 |
| 2017-03-23 | $35.74 | $36.50 | $35.65 | $35.77 | $30.90 | 788,966 |
| 2017-03-22 | $35.71 | $36.11 | $35.37 | $35.67 | $30.81 | 945,777 |
| 2017-03-21 | $38.17 | $38.17 | $35.61 | $36.04 | $31.13 | 2,053,178 |
| 2017-03-20 | $38.32 | $38.50 | $37.79 | $37.85 | $32.70 | 533,376 |
| 2017-03-17 | $38.83 | $38.91 | $38.15 | $38.40 | $33.17 | 1,073,791 |
| 2017-03-16 | $38.85 | $38.98 | $38.52 | $38.77 | $33.49 | 777,072 |
| 2017-03-15 | $39.00 | $39.09 | $38.50 | $38.52 | $33.28 | 624,855 |
| 2017-03-14 | $38.50 | $38.96 | $38.31 | $38.90 | $33.60 | 551,883 |
| 2017-03-13 | $39.12 | $39.18 | $38.78 | $38.84 | $33.55 | 421,839 |
| 2017-03-10 | $39.57 | $39.70 | $38.69 | $39.02 | $33.71 | 565,556 |
| 2017-03-09 | $39.50 | $39.81 | $39.27 | $39.28 | $33.93 | 462,451 |
| 2017-03-08 | $40.00 | $40.08 | $39.38 | $39.41 | $34.04 | 340,509 |
| 2017-03-07 | $39.64 | $39.97 | $39.48 | $39.50 | $34.12 | 423,645 |
| 2017-03-06 | $39.93 | $39.94 | $39.47 | $39.71 | $34.30 | 369,560 |
| 2017-03-03 | $40.17 | $40.63 | $40.02 | $40.20 | $34.73 | 375,500 |
| 2017-03-02 | $40.87 | $40.87 | $40.01 | $40.05 | $34.60 | 531,042 |
| 2017-03-01 | $40.75 | $41.00 | $40.23 | $40.84 | $35.28 | 748,001 |
| 2017-02-28 | $39.92 | $40.14 | $39.35 | $39.63 | $34.23 | 628,670 |
| 2017-02-27 | $39.88 | $40.21 | $39.77 | $40.21 | $34.73 | 572,555 |
| 2017-02-24 | $39.56 | $39.97 | $39.51 | $39.89 | $34.46 | 577,749 |
| 2017-02-23 | $40.32 | $40.40 | $39.88 | $40.30 | $34.81 | 848,172 |
| 2017-02-22 | $39.90 | $40.33 | $39.85 | $40.28 | $34.80 | 611,672 |
| 2017-02-21 | $39.91 | $40.21 | $39.69 | $40.14 | $34.67 | 653,419 |
| 2017-02-17 | $39.40 | $39.79 | $39.37 | $39.77 | $34.35 | 434,971 |
| 2017-02-16 | $39.61 | $39.86 | $39.47 | $39.83 | $34.41 | 636,169 |
| 2017-02-15 | $40.23 | $40.23 | $39.49 | $39.77 | $34.35 | 850,477 |
| 2017-02-14 | $39.31 | $40.24 | $38.95 | $40.15 | $34.68 | 1,620,410 |
| 2017-02-13 | $39.05 | $39.41 | $38.78 | $38.84 | $33.55 | 514,356 |
| 2017-02-10 | $39.03 | $39.08 | $38.57 | $38.78 | $33.50 | 518,639 |
| 2017-02-09 | $38.45 | $38.90 | $38.35 | $38.79 | $33.51 | 731,134 |
| 2017-02-08 | $38.01 | $38.35 | $37.69 | $38.26 | $33.05 | 982,198 |
| 2017-02-07 | $38.49 | $38.62 | $38.09 | $38.32 | $33.10 | 979,121 |
| 2017-02-06 | $37.82 | $38.35 | $37.72 | $38.34 | $33.12 | 1,205,507 |
| 2017-02-03 | $37.96 | $38.09 | $37.49 | $38.03 | $32.85 | 646,491 |
| 2017-02-02 | $37.18 | $37.33 | $36.89 | $37.26 | $32.19 | 889,698 |
| 2017-02-01 | $38.44 | $38.66 | $37.40 | $37.54 | $32.43 | 1,605,603 |
| 2017-01-31 | $38.45 | $38.78 | $38.09 | $38.20 | $33.00 | 1,189,363 |
| 2017-01-30 | $39.00 | $39.05 | $38.41 | $38.68 | $33.41 | 1,715,075 |
| 2017-01-27 | $38.36 | $39.37 | $38.04 | $39.27 | $33.92 | 1,386,589 |
| 2017-01-26 | $37.75 | $38.57 | $37.31 | $38.34 | $33.12 | 1,745,244 |
| 2017-01-25 | $37.13 | $38.28 | $36.49 | $37.30 | $32.22 | 2,239,165 |
| 2017-01-24 | $35.79 | $36.24 | $35.56 | $36.17 | $31.25 | 879,302 |
| 2017-01-23 | $35.66 | $35.90 | $35.28 | $35.54 | $30.70 | 418,284 |
| 2017-01-20 | $35.38 | $35.87 | $35.38 | $35.76 | $30.89 | 656,591 |
| 2017-01-19 | $35.61 | $35.75 | $35.16 | $35.28 | $30.48 | 469,421 |
| 2017-01-18 | $35.55 | $35.71 | $35.19 | $35.50 | $30.67 | 878,094 |
| 2017-01-17 | $36.01 | $36.08 | $35.29 | $35.37 | $30.55 | 870,866 |
| 2017-01-13 | $36.48 | $37.48 | $36.46 | $36.53 | $31.56 | 594,938 |
| 2017-01-12 | $36.69 | $36.78 | $36.04 | $36.20 | $31.27 | 1,179,798 |
| 2017-01-11 | $36.84 | $37.00 | $36.47 | $36.99 | $31.95 | 1,070,966 |
| 2017-01-10 | $36.83 | $37.21 | $36.55 | $36.93 | $31.72 | 760,066 |
| 2017-01-09 | $37.17 | $37.41 | $36.76 | $36.79 | $31.60 | 694,909 |
| 2017-01-06 | $37.84 | $38.13 | $37.48 | $37.49 | $32.20 | 563,823 |
| 2017-01-05 | $38.14 | $38.15 | $37.42 | $37.67 | $32.36 | 781,884 |
| 2017-01-04 | $37.83 | $38.39 | $37.68 | $38.20 | $32.81 | 1,141,935 |
| 2017-01-03 | $38.33 | $38.55 | $37.25 | $37.68 | $32.37 | 751,194 |
| 2016-12-30 | $37.68 | $37.83 | $37.45 | $37.69 | $32.37 | 506,503 |
| 2016-12-29 | $37.73 | $37.90 | $37.31 | $37.52 | $32.23 | 498,817 |
| 2016-12-28 | $38.14 | $38.14 | $37.57 | $37.73 | $32.41 | 406,542 |
| 2016-12-27 | $38.03 | $38.17 | $37.87 | $38.11 | $32.74 | 224,665 |
| 2016-12-23 | $37.60 | $37.89 | $37.49 | $37.84 | $32.50 | 463,792 |
| 2016-12-22 | $37.78 | $38.03 | $37.53 | $37.68 | $32.37 | 623,539 |
| 2016-12-21 | $37.81 | $38.04 | $37.62 | $37.81 | $32.48 | 468,435 |
| 2016-12-20 | $37.70 | $37.86 | $37.30 | $37.71 | $32.39 | 525,040 |
| 2016-12-19 | $37.13 | $37.48 | $36.88 | $37.37 | $32.10 | 675,711 |
| 2016-12-16 | $37.85 | $37.92 | $37.06 | $37.28 | $32.02 | 1,231,512 |
| 2016-12-15 | $37.47 | $37.97 | $37.13 | $37.70 | $32.38 | 1,054,400 |
| 2016-12-14 | $37.57 | $38.13 | $36.89 | $37.20 | $31.95 | 1,027,002 |
| 2016-12-13 | $37.54 | $37.93 | $37.22 | $37.83 | $32.49 | 1,006,333 |
| 2016-12-12 | $38.00 | $38.28 | $37.39 | $37.50 | $32.21 | 611,745 |
| 2016-12-09 | $38.18 | $38.47 | $37.82 | $38.16 | $32.78 | 805,181 |
| 2016-12-08 | $37.90 | $38.47 | $37.46 | $38.22 | $32.83 | 729,655 |
| 2016-12-07 | $37.27 | $37.70 | $37.06 | $37.61 | $32.31 | 582,679 |
| 2016-12-06 | $37.52 | $37.52 | $37.06 | $37.28 | $32.02 | 673,151 |
| 2016-12-05 | $36.26 | $36.49 | $36.14 | $36.42 | $31.28 | 492,703 |
| 2016-12-02 | $35.84 | $36.03 | $35.49 | $35.88 | $30.82 | 437,347 |
| 2016-12-01 | $35.85 | $36.17 | $35.76 | $36.04 | $30.96 | 787,398 |
| 2016-11-30 | $35.36 | $35.75 | $35.04 | $35.43 | $30.43 | 508,199 |
| 2016-11-29 | $34.91 | $35.28 | $34.82 | $35.01 | $30.07 | 574,690 |
| 2016-11-28 | $35.38 | $35.46 | $34.68 | $34.76 | $29.86 | 594,823 |
| 2016-11-25 | $35.66 | $35.72 | $35.29 | $35.58 | $30.56 | 155,307 |
| 2016-11-23 | $35.81 | $35.93 | $35.40 | $35.59 | $30.57 | 493,382 |
| 2016-11-22 | $35.27 | $35.53 | $35.18 | $35.47 | $30.47 | 368,946 |
| 2016-11-21 | $35.34 | $35.47 | $34.64 | $35.02 | $30.08 | 690,046 |
| 2016-11-18 | $35.07 | $35.42 | $34.96 | $35.24 | $30.27 | 769,057 |
| 2016-11-17 | $34.15 | $35.12 | $34.15 | $35.09 | $30.14 | 701,026 |
| 2016-11-16 | $34.13 | $34.45 | $33.88 | $34.19 | $29.37 | 726,102 |
| 2016-11-15 | $34.21 | $34.65 | $33.75 | $34.55 | $29.68 | 1,165,171 |
| 2016-11-14 | $33.77 | $35.31 | $33.77 | $34.49 | $29.63 | 1,724,728 |
| 2016-11-11 | $32.38 | $33.77 | $32.26 | $33.39 | $28.68 | 2,189,715 |
| 2016-11-10 | $31.25 | $32.71 | $31.25 | $32.56 | $27.97 | 1,537,381 |
| 2016-11-09 | $29.98 | $30.99 | $29.70 | $30.78 | $26.44 | 984,875 |
| 2016-11-08 | $29.37 | $29.64 | $29.16 | $29.24 | $25.12 | 501,324 |
| 2016-11-07 | $29.10 | $29.64 | $28.98 | $29.61 | $25.43 | 768,375 |
| 2016-11-04 | $28.51 | $28.93 | $28.38 | $28.52 | $24.50 | 1,006,377 |
| 2016-11-03 | $28.76 | $28.90 | $28.45 | $28.54 | $24.51 | 678,366 |
| 2016-11-02 | $28.99 | $29.04 | $28.53 | $28.67 | $24.63 | 583,744 |
| 2016-11-01 | $29.47 | $29.73 | $28.94 | $29.18 | $25.06 | 1,289,158 |
| 2016-10-31 | $29.38 | $29.46 | $28.95 | $29.14 | $25.03 | 723,799 |
| 2016-10-28 | $29.70 | $29.78 | $29.20 | $29.34 | $25.20 | 828,625 |
| 2016-10-27 | $29.43 | $29.84 | $29.25 | $29.69 | $25.50 | 985,414 |
| 2016-10-26 | $29.20 | $29.71 | $29.09 | $29.26 | $25.13 | 1,932,316 |
| 2016-10-25 | $29.72 | $29.84 | $29.18 | $29.32 | $25.18 | 884,932 |
| 2016-10-24 | $29.74 | $30.05 | $29.65 | $29.74 | $25.55 | 743,238 |
| 2016-10-21 | $29.17 | $29.62 | $29.10 | $29.59 | $25.42 | 1,242,509 |
| 2016-10-20 | $29.26 | $29.75 | $28.13 | $29.49 | $25.33 | 2,043,100 |
| 2016-10-19 | $28.88 | $29.65 | $28.88 | $29.56 | $25.39 | 1,621,211 |
| 2016-10-18 | $29.02 | $29.09 | $28.64 | $28.96 | $24.88 | 865,298 |
| 2016-10-17 | $29.10 | $29.20 | $28.60 | $28.67 | $24.63 | 1,002,366 |
| 2016-10-14 | $29.20 | $29.41 | $28.91 | $29.08 | $24.98 | 730,585 |
| 2016-10-13 | $29.10 | $29.38 | $28.44 | $28.74 | $24.69 | 1,001,033 |
| 2016-10-12 | $29.78 | $29.98 | $29.64 | $29.67 | $25.30 | 544,773 |
| 2016-10-11 | $30.26 | $30.46 | $29.68 | $29.84 | $25.45 | 564,580 |
| 2016-10-10 | $30.36 | $30.57 | $30.34 | $30.42 | $25.94 | 648,393 |
| 2016-10-07 | $30.45 | $30.54 | $29.99 | $30.18 | $25.74 | 1,520,950 |
| 2016-10-06 | $30.31 | $30.61 | $30.17 | $30.54 | $26.04 | 824,410 |
| 2016-10-05 | $30.30 | $30.61 | $30.17 | $30.25 | $25.80 | 1,633,032 |
| 2016-10-04 | $29.89 | $30.26 | $29.87 | $30.15 | $25.71 | 946,001 |
| 2016-10-03 | $29.97 | $30.11 | $29.75 | $29.90 | $25.50 | 537,609 |
| 2016-09-30 | $30.11 | $30.37 | $29.80 | $30.20 | $25.75 | 760,194 |
| 2016-09-29 | $30.14 | $30.58 | $29.71 | $29.91 | $25.51 | 1,152,074 |
| 2016-09-28 | $30.03 | $30.37 | $29.89 | $30.27 | $25.81 | 1,181,432 |
| 2016-09-27 | $29.76 | $30.22 | $29.71 | $30.04 | $25.62 | 665,385 |
| 2016-09-26 | $30.15 | $30.26 | $29.80 | $29.89 | $25.49 | 852,239 |
| 2016-09-23 | $30.43 | $30.86 | $30.35 | $30.45 | $25.97 | 1,048,940 |
| 2016-09-22 | $30.41 | $30.64 | $30.21 | $30.61 | $26.10 | 1,377,807 |
| 2016-09-21 | $30.69 | $30.79 | $30.12 | $30.24 | $25.79 | 1,385,295 |
| 2016-09-20 | $30.88 | $30.88 | $30.45 | $30.48 | $25.99 | 662,682 |
| 2016-09-19 | $31.20 | $31.41 | $30.59 | $30.63 | $26.12 | 864,141 |
| 2016-09-16 | $30.98 | $31.31 | $30.73 | $31.19 | $26.60 | 1,487,947 |
| 2016-09-15 | $30.78 | $31.33 | $30.72 | $31.27 | $26.66 | 876,606 |
| 2016-09-14 | $31.25 | $31.47 | $30.87 | $30.91 | $26.36 | 763,834 |
| 2016-09-13 | $31.20 | $31.40 | $30.83 | $31.22 | $26.62 | 812,638 |
| 2016-09-12 | $31.42 | $31.71 | $30.92 | $31.65 | $26.99 | 1,195,585 |
| 2016-09-09 | $31.48 | $31.97 | $31.48 | $31.59 | $26.94 | 1,739,333 |
| 2016-09-08 | $31.47 | $31.74 | $31.39 | $31.56 | $26.91 | 732,800 |
| 2016-09-07 | $30.76 | $31.46 | $30.65 | $31.39 | $26.77 | 1,238,874 |
| 2016-09-06 | $31.54 | $31.66 | $30.68 | $30.80 | $26.26 | 1,117,335 |
| 2016-09-02 | $31.05 | $31.69 | $30.83 | $31.57 | $26.92 | 1,408,528 |
| 2016-09-01 | $31.16 | $31.79 | $30.76 | $31.01 | $26.44 | 2,544,931 |
| 2016-08-31 | $32.23 | $32.41 | $31.46 | $32.15 | $27.42 | 1,382,151 |
| 2016-08-30 | $31.78 | $32.31 | $31.78 | $32.19 | $27.45 | 1,358,322 |
| 2016-08-29 | $31.40 | $31.83 | $31.40 | $31.71 | $27.04 | 724,770 |
| 2016-08-26 | $30.93 | $31.49 | $30.87 | $31.33 | $26.72 | 878,005 |
| 2016-08-25 | $30.37 | $30.86 | $30.26 | $30.85 | $26.31 | 590,277 |
| 2016-08-24 | $30.58 | $30.81 | $30.51 | $30.63 | $26.12 | 645,496 |
| 2016-08-23 | $30.54 | $30.70 | $30.51 | $30.61 | $26.10 | 528,204 |
| 2016-08-22 | $30.23 | $30.42 | $30.10 | $30.36 | $25.89 | 443,114 |
| 2016-08-19 | $30.24 | $30.28 | $30.03 | $30.24 | $25.79 | 386,517 |
| 2016-08-18 | $29.99 | $30.38 | $29.92 | $30.38 | $25.91 | 915,767 |
| 2016-08-17 | $29.92 | $30.19 | $29.91 | $30.01 | $25.59 | 738,377 |
| 2016-08-16 | $29.92 | $30.19 | $29.81 | $30.01 | $25.59 | 567,382 |
| 2016-08-15 | $29.75 | $30.21 | $29.72 | $30.10 | $25.67 | 663,796 |
| 2016-08-12 | $29.58 | $29.75 | $29.43 | $29.68 | $25.31 | 559,554 |
| 2016-08-11 | $29.88 | $29.96 | $29.66 | $29.79 | $25.40 | 915,413 |
| 2016-08-10 | $30.13 | $30.33 | $29.72 | $29.78 | $25.39 | 701,695 |
| 2016-08-09 | $30.33 | $30.38 | $30.08 | $30.22 | $25.77 | 737,111 |
| 2016-08-08 | $30.48 | $30.55 | $30.07 | $30.27 | $25.81 | 656,559 |
| 2016-08-05 | $29.80 | $30.39 | $29.73 | $30.39 | $25.91 | 717,334 |
| 2016-08-04 | $29.37 | $29.58 | $29.31 | $29.47 | $25.13 | 611,880 |
| 2016-08-03 | $29.28 | $29.65 | $29.20 | $29.38 | $25.05 | 1,245,935 |
| 2016-08-02 | $29.59 | $29.68 | $29.11 | $29.26 | $24.95 | 772,686 |
| 2016-08-01 | $30.07 | $30.25 | $29.55 | $29.59 | $25.23 | 820,347 |
| 2016-07-29 | $30.21 | $30.99 | $29.88 | $30.02 | $25.60 | 1,378,084 |
| 2016-07-28 | $30.46 | $30.47 | $30.10 | $30.23 | $25.78 | 819,155 |
| 2016-07-27 | $30.64 | $30.83 | $30.47 | $30.52 | $26.03 | 1,074,445 |
| 2016-07-26 | $30.44 | $30.74 | $30.43 | $30.57 | $26.07 | 1,702,385 |
| 2016-07-25 | $30.59 | $30.70 | $30.41 | $30.49 | $26.00 | 1,224,922 |
| 2016-07-22 | $30.39 | $30.72 | $30.22 | $30.60 | $26.09 | 1,538,403 |
| 2016-07-21 | $30.34 | $31.03 | $30.19 | $30.44 | $25.96 | 2,016,677 |
| 2016-07-20 | $32.24 | $32.24 | $29.80 | $30.66 | $26.14 | 5,077,037 |
| 2016-07-19 | $32.60 | $33.06 | $32.49 | $32.75 | $27.93 | 1,244,513 |
| 2016-07-18 | $32.39 | $32.72 | $32.30 | $32.62 | $27.82 | 1,439,596 |
| 2016-07-15 | $32.50 | $32.77 | $32.23 | $32.47 | $27.69 | 863,194 |
| 2016-07-14 | $32.20 | $32.49 | $31.91 | $32.30 | $27.54 | 971,909 |
| 2016-07-13 | $31.36 | $31.94 | $31.28 | $31.55 | $26.90 | 1,039,944 |
| 2016-07-12 | $31.23 | $31.97 | $31.20 | $31.64 | $26.80 | 1,064,043 |
| 2016-07-11 | $30.56 | $31.01 | $30.51 | $30.87 | $26.15 | 877,598 |
| 2016-07-08 | $30.08 | $30.48 | $29.91 | $30.36 | $25.72 | 872,104 |
| 2016-07-07 | $29.45 | $29.96 | $29.42 | $29.67 | $25.13 | 771,640 |
| 2016-07-06 | $28.92 | $29.45 | $28.64 | $29.44 | $24.94 | 825,717 |
| 2016-07-05 | $29.85 | $29.88 | $29.00 | $29.27 | $24.79 | 718,800 |
| 2016-07-01 | $30.25 | $30.74 | $29.98 | $30.15 | $25.54 | 636,869 |
| 2016-06-30 | $30.15 | $30.73 | $29.60 | $30.72 | $26.02 | 1,796,381 |
| 2016-06-29 | $29.62 | $30.08 | $29.29 | $29.96 | $25.38 | 908,908 |
| 2016-06-28 | $28.71 | $29.25 | $28.43 | $29.20 | $24.74 | 1,686,076 |
| 2016-06-27 | $29.89 | $29.93 | $27.85 | $28.13 | $23.83 | 2,911,510 |
| 2016-06-24 | $30.79 | $31.55 | $30.20 | $30.28 | $25.65 | 2,463,012 |
| 2016-06-23 | $32.46 | $32.99 | $32.46 | $32.97 | $27.93 | 774,096 |
| 2016-06-22 | $31.92 | $32.35 | $31.92 | $32.00 | $27.11 | 819,859 |
| 2016-06-21 | $31.84 | $32.05 | $31.57 | $31.98 | $27.09 | 599,988 |
| 2016-06-20 | $32.11 | $32.55 | $31.76 | $31.77 | $26.91 | 664,968 |
| 2016-06-17 | $31.29 | $31.69 | $31.29 | $31.55 | $26.73 | 1,396,973 |
| 2016-06-16 | $31.42 | $31.42 | $30.95 | $31.30 | $26.51 | 858,535 |
| 2016-06-15 | $31.78 | $32.31 | $31.63 | $31.64 | $26.80 | 658,880 |
| 2016-06-14 | $32.25 | $32.55 | $31.57 | $31.69 | $26.84 | 1,003,788 |
| 2016-06-13 | $32.48 | $32.93 | $32.26 | $32.38 | $27.43 | 1,135,736 |
| 2016-06-10 | $32.75 | $32.83 | $32.48 | $32.69 | $27.69 | 718,305 |
| 2016-06-09 | $33.39 | $33.39 | $32.89 | $33.18 | $28.11 | 853,078 |
| 2016-06-08 | $33.33 | $33.72 | $33.21 | $33.53 | $28.40 | 1,125,620 |
| 2016-06-07 | $33.31 | $33.68 | $33.16 | $33.40 | $28.29 | 1,131,695 |
| 2016-06-06 | $32.67 | $33.47 | $32.67 | $33.36 | $28.26 | 1,819,701 |
| 2016-06-03 | $32.94 | $32.94 | $32.13 | $32.74 | $27.73 | 1,433,890 |
| 2016-06-02 | $32.98 | $33.33 | $32.75 | $33.33 | $28.23 | 1,836,791 |
| 2016-06-01 | $32.94 | $33.20 | $32.56 | $33.00 | $27.95 | 1,281,741 |
| 2016-05-31 | $33.55 | $33.58 | $32.92 | $33.10 | $28.04 | 1,070,468 |
| 2016-05-27 | $32.84 | $33.31 | $32.84 | $33.30 | $28.21 | 725,619 |
| 2016-05-26 | $33.48 | $33.48 | $32.72 | $32.86 | $27.84 | 1,199,430 |
| 2016-05-25 | $33.44 | $33.66 | $32.97 | $33.47 | $28.35 | 1,344,840 |
| 2016-05-24 | $32.97 | $33.44 | $32.90 | $33.23 | $28.15 | 834,840 |
| 2016-05-23 | $33.11 | $33.12 | $32.52 | $32.79 | $27.78 | 996,850 |
| 2016-05-20 | $33.21 | $33.53 | $32.94 | $33.10 | $28.04 | 1,048,672 |
| 2016-05-19 | $33.05 | $33.28 | $32.25 | $33.17 | $28.10 | 1,978,409 |
| 2016-05-18 | $32.42 | $33.87 | $32.42 | $33.76 | $28.60 | 916,087 |
| 2016-05-17 | $32.87 | $33.24 | $32.37 | $32.47 | $27.51 | 757,919 |
| 2016-05-16 | $32.72 | $33.24 | $32.62 | $32.94 | $27.90 | 608,681 |
| 2016-05-13 | $33.15 | $33.50 | $32.41 | $32.80 | $27.78 | 1,224,723 |
| 2016-05-12 | $33.78 | $34.00 | $33.04 | $33.12 | $28.06 | 915,680 |
| 2016-05-11 | $33.89 | $34.10 | $33.44 | $33.57 | $28.44 | 987,692 |
| 2016-05-10 | $33.68 | $34.14 | $33.47 | $33.97 | $28.78 | 558,469 |
| 2016-05-09 | $33.08 | $33.72 | $33.01 | $33.49 | $28.37 | 1,091,760 |
| 2016-05-06 | $32.75 | $33.23 | $32.24 | $33.23 | $28.15 | 1,038,123 |
| 2016-05-05 | $33.75 | $33.95 | $33.08 | $33.22 | $28.14 | 876,812 |
| 2016-05-04 | $33.98 | $34.21 | $33.21 | $33.63 | $28.49 | 759,182 |
| 2016-05-03 | $34.16 | $34.37 | $33.78 | $34.32 | $29.07 | 830,950 |
| 2016-05-02 | $34.69 | $34.87 | $34.26 | $34.73 | $29.42 | 497,554 |
| 2016-04-29 | $34.40 | $34.56 | $34.05 | $34.50 | $29.22 | 763,345 |
| 2016-04-28 | $34.99 | $35.15 | $34.30 | $34.49 | $29.22 | 694,295 |
| 2016-04-27 | $35.35 | $35.35 | $34.79 | $35.29 | $29.89 | 797,647 |
| 2016-04-26 | $35.01 | $35.52 | $34.85 | $35.40 | $29.99 | 1,224,637 |
| 2016-04-25 | $35.20 | $35.34 | $34.81 | $34.89 | $29.56 | 615,174 |
| 2016-04-22 | $35.12 | $35.34 | $34.90 | $35.32 | $29.92 | 1,181,075 |
| 2016-04-21 | $35.84 | $36.02 | $34.95 | $35.05 | $29.69 | 1,242,854 |
| 2016-04-20 | $34.57 | $36.28 | $34.27 | $36.02 | $30.51 | 2,301,195 |
| 2016-04-19 | $35.61 | $36.11 | $35.37 | $36.07 | $30.55 | 843,017 |
| 2016-04-18 | $34.88 | $35.52 | $34.88 | $35.45 | $30.03 | 487,975 |
| 2016-04-15 | $35.57 | $35.66 | $34.93 | $35.13 | $29.76 | 649,278 |
| 2016-04-14 | $35.07 | $36.00 | $34.81 | $35.49 | $30.06 | 580,635 |
| 2016-04-13 | $33.78 | $35.46 | $33.78 | $35.23 | $29.84 | 1,071,653 |
| 2016-04-12 | $33.75 | $34.01 | $33.35 | $33.60 | $28.29 | 1,984,370 |
| 2016-04-11 | $33.43 | $33.90 | $33.18 | $33.43 | $28.15 | 697,053 |
| 2016-04-08 | $33.72 | $34.01 | $33.20 | $33.38 | $28.11 | 305,847 |
| 2016-04-07 | $33.96 | $34.06 | $33.19 | $33.40 | $28.13 | 743,584 |
| 2016-04-06 | $33.99 | $34.34 | $33.95 | $34.29 | $28.87 | 431,576 |
| 2016-04-05 | $34.21 | $34.32 | $33.85 | $34.02 | $28.65 | 642,493 |
| 2016-04-04 | $34.45 | $34.99 | $34.16 | $34.55 | $29.09 | 440,638 |
| 2016-04-01 | $34.20 | $34.47 | $33.97 | $34.40 | $28.97 | 714,809 |
| 2016-03-31 | $34.55 | $34.92 | $34.13 | $34.44 | $29.00 | 660,175 |
| 2016-03-30 | $34.78 | $35.36 | $34.56 | $34.70 | $29.22 | 372,153 |
| 2016-03-29 | $34.30 | $34.66 | $33.67 | $34.61 | $29.14 | 613,139 |
| 2016-03-28 | $34.70 | $34.99 | $34.18 | $34.48 | $29.03 | 558,608 |
| 2016-03-24 | $34.39 | $34.57 | $33.91 | $34.55 | $29.09 | 414,833 |
| 2016-03-23 | $35.10 | $35.20 | $34.51 | $34.69 | $29.21 | 717,871 |
| 2016-03-22 | $35.14 | $35.55 | $34.79 | $35.22 | $29.66 | 618,540 |
| 2016-03-21 | $35.56 | $35.77 | $35.02 | $35.31 | $29.73 | 622,402 |
| 2016-03-18 | $35.48 | $35.94 | $35.29 | $35.64 | $30.01 | 1,584,157 |
| 2016-03-17 | $34.75 | $35.47 | $34.32 | $35.33 | $29.75 | 651,999 |
| 2016-03-16 | $35.49 | $35.90 | $34.76 | $34.83 | $29.33 | 660,056 |
| 2016-03-15 | $35.42 | $35.62 | $35.00 | $35.58 | $29.96 | 679,266 |
| 2016-03-14 | $35.27 | $35.87 | $34.96 | $35.65 | $30.02 | 954,859 |
| 2016-03-11 | $34.90 | $35.50 | $34.62 | $35.38 | $29.79 | 996,890 |
| 2016-03-10 | $34.32 | $34.62 | $33.56 | $34.54 | $29.09 | 643,683 |
| 2016-03-09 | $34.36 | $34.36 | $33.93 | $34.07 | $28.69 | 472,733 |
| 2016-03-08 | $34.67 | $34.87 | $34.13 | $34.16 | $28.77 | 874,757 |
| 2016-03-07 | $33.95 | $35.01 | $33.84 | $34.99 | $29.46 | 780,826 |
| 2016-03-04 | $34.62 | $34.81 | $34.12 | $34.16 | $28.77 | 817,553 |
| 2016-03-03 | $33.62 | $34.47 | $33.38 | $34.39 | $28.96 | 674,490 |
| 2016-03-02 | $33.29 | $33.70 | $33.04 | $33.70 | $28.38 | 562,214 |
| 2016-03-01 | $32.33 | $33.27 | $32.18 | $33.26 | $28.01 | 547,538 |
| 2016-02-29 | $32.78 | $32.81 | $32.12 | $32.12 | $27.05 | 540,823 |
| 2016-02-26 | $32.59 | $33.14 | $32.38 | $32.84 | $27.65 | 774,013 |
| 2016-02-25 | $31.81 | $32.39 | $31.78 | $32.29 | $27.19 | 326,080 |
| 2016-02-24 | $31.54 | $31.81 | $31.00 | $31.76 | $26.74 | 470,684 |
| 2016-02-23 | $32.56 | $32.58 | $31.72 | $31.97 | $26.92 | 766,382 |
| 2016-02-22 | $32.20 | $32.75 | $32.20 | $32.72 | $27.55 | 738,773 |
| 2016-02-19 | $31.44 | $32.06 | $31.44 | $31.84 | $26.81 | 366,165 |
| 2016-02-18 | $32.06 | $32.14 | $31.46 | $31.68 | $26.68 | 554,936 |
| 2016-02-17 | $32.32 | $33.00 | $31.82 | $31.99 | $26.94 | 739,647 |
| 2016-02-16 | $31.02 | $32.29 | $30.57 | $31.99 | $26.94 | 1,515,933 |
| 2016-02-12 | $30.28 | $30.89 | $30.21 | $30.71 | $25.86 | 1,650,343 |
| 2016-02-11 | $30.59 | $30.88 | $29.72 | $29.85 | $25.14 | 1,480,421 |
| 2016-02-10 | $32.11 | $32.55 | $31.67 | $31.68 | $26.68 | 595,240 |
| 2016-02-09 | $31.12 | $32.02 | $31.03 | $31.80 | $26.78 | 1,167,055 |
| 2016-02-08 | $32.64 | $32.64 | $31.01 | $31.68 | $26.68 | 1,786,287 |
| 2016-02-05 | $33.62 | $33.89 | $33.08 | $33.18 | $27.94 | 1,237,177 |
| 2016-02-04 | $33.06 | $33.74 | $33.06 | $33.71 | $28.39 | 767,881 |
| 2016-02-03 | $33.22 | $33.32 | $32.19 | $33.15 | $27.91 | 812,719 |
| 2016-02-02 | $33.11 | $33.13 | $32.48 | $32.94 | $27.74 | 904,940 |
| 2016-02-01 | $33.44 | $33.90 | $33.18 | $33.60 | $28.29 | 658,623 |
| 2016-01-29 | $33.09 | $33.70 | $32.98 | $33.70 | $28.38 | 930,287 |
| 2016-01-28 | $33.14 | $33.45 | $32.75 | $32.92 | $27.72 | 697,996 |
| 2016-01-27 | $32.19 | $33.11 | $32.05 | $32.77 | $27.59 | 1,194,426 |
| 2016-01-26 | $31.44 | $32.32 | $31.22 | $32.26 | $27.17 | 1,337,342 |
| 2016-01-25 | $32.84 | $32.89 | $31.13 | $31.21 | $26.28 | 1,263,437 |
| 2016-01-22 | $33.63 | $33.72 | $32.69 | $32.99 | $27.78 | 1,250,585 |
| 2016-01-21 | $33.53 | $34.92 | $32.70 | $33.08 | $27.86 | 1,496,941 |
| 2016-01-20 | $32.15 | $32.81 | $31.47 | $32.37 | $27.26 | 1,576,911 |
| 2016-01-19 | $33.39 | $33.47 | $32.49 | $32.74 | $27.57 | 1,173,851 |
| 2016-01-15 | $32.39 | $33.04 | $32.19 | $32.97 | $27.76 | 1,247,046 |
| 2016-01-14 | $33.27 | $33.61 | $32.70 | $33.34 | $28.07 | 1,367,224 |
| 2016-01-13 | $33.60 | $34.45 | $32.39 | $32.46 | $27.33 | 1,719,885 |
| 2016-01-12 | $34.04 | $34.13 | $33.53 | $33.82 | $28.30 | 1,662,672 |
| 2016-01-11 | $33.69 | $34.07 | $33.47 | $33.70 | $28.20 | 1,392,832 |
| 2016-01-08 | $34.53 | $34.57 | $33.46 | $33.63 | $28.14 | 1,256,556 |
| 2016-01-07 | $34.53 | $34.83 | $34.16 | $34.16 | $28.58 | 867,838 |
| 2016-01-06 | $34.79 | $35.33 | $34.57 | $35.17 | $29.43 | 1,094,805 |
| 2016-01-05 | $35.56 | $35.80 | $35.35 | $35.45 | $29.66 | 826,456 |
| 2016-01-04 | $35.34 | $35.52 | $34.79 | $35.48 | $29.68 | 1,080,941 |
| 2015-12-31 | $36.00 | $36.58 | $35.89 | $36.06 | $30.17 | 429,425 |
| 2015-12-30 | $36.64 | $36.66 | $36.23 | $36.30 | $30.37 | 572,081 |
| 2015-12-29 | $36.54 | $36.75 | $36.35 | $36.65 | $30.66 | 534,907 |
| 2015-12-28 | $36.51 | $36.51 | $35.84 | $36.40 | $30.45 | 630,681 |
| 2015-12-24 | $36.44 | $36.84 | $36.44 | $36.63 | $30.65 | 213,423 |
| 2015-12-23 | $36.51 | $36.56 | $36.18 | $36.44 | $30.49 | 594,396 |
| 2015-12-22 | $36.16 | $36.43 | $35.81 | $36.28 | $30.35 | 790,552 |
| 2015-12-21 | $36.29 | $36.55 | $35.63 | $36.02 | $30.14 | 1,421,596 |
| 2015-12-18 | $37.00 | $37.07 | $36.00 | $36.10 | $30.20 | 1,962,152 |
| 2015-12-17 | $37.36 | $37.69 | $36.73 | $37.00 | $30.96 | 1,344,433 |
| 2015-12-16 | $37.68 | $38.16 | $36.79 | $37.36 | $31.26 | 1,153,554 |
| 2015-12-15 | $37.01 | $37.62 | $36.88 | $37.16 | $31.09 | 901,837 |
| 2015-12-14 | $36.14 | $36.61 | $35.62 | $36.60 | $30.62 | 1,169,257 |
| 2015-12-11 | $36.67 | $36.94 | $35.97 | $36.17 | $30.26 | 650,555 |
| 2015-12-10 | $36.47 | $37.68 | $36.28 | $37.32 | $31.22 | 807,293 |
| 2015-12-09 | $37.03 | $37.22 | $36.24 | $36.46 | $30.50 | 897,016 |
| 2015-12-08 | $37.30 | $37.42 | $36.74 | $37.12 | $31.06 | 945,704 |
| 2015-12-07 | $37.71 | $37.75 | $37.14 | $37.64 | $31.49 | 1,291,374 |
| 2015-12-04 | $36.84 | $38.01 | $36.64 | $37.85 | $31.67 | 1,138,583 |
| 2015-12-03 | $37.35 | $37.43 | $36.62 | $36.72 | $30.72 | 974,408 |
| 2015-12-02 | $37.88 | $37.88 | $37.05 | $37.14 | $31.07 | 696,780 |
| 2015-12-01 | $38.04 | $38.09 | $37.30 | $37.76 | $31.59 | 706,731 |
| 2015-11-30 | $38.18 | $38.18 | $37.72 | $37.80 | $31.63 | 614,776 |
| 2015-11-27 | $38.11 | $38.13 | $37.65 | $38.10 | $31.88 | 291,702 |
| 2015-11-25 | $37.98 | $38.21 | $37.70 | $38.07 | $31.85 | 508,582 |
| 2015-11-24 | $37.48 | $38.03 | $37.37 | $37.94 | $31.74 | 679,070 |
| 2015-11-23 | $37.73 | $38.17 | $37.47 | $37.62 | $31.48 | 978,295 |
| 2015-11-20 | $37.91 | $38.01 | $37.55 | $37.73 | $31.57 | 516,321 |
| 2015-11-19 | $37.78 | $37.94 | $37.50 | $37.77 | $31.60 | 433,222 |
| 2015-11-18 | $37.69 | $38.05 | $37.46 | $38.01 | $31.80 | 722,386 |
| 2015-11-17 | $37.75 | $38.08 | $37.52 | $37.54 | $31.41 | 809,591 |
| 2015-11-16 | $37.38 | $37.88 | $37.08 | $37.83 | $31.65 | 530,720 |
| 2015-11-13 | $37.45 | $37.85 | $37.19 | $37.45 | $31.33 | 750,590 |
| 2015-11-12 | $38.52 | $38.84 | $37.74 | $37.75 | $31.58 | 544,689 |
| 2015-11-11 | $39.21 | $39.36 | $38.66 | $38.72 | $32.40 | 358,858 |
| 2015-11-10 | $39.20 | $39.37 | $38.74 | $39.04 | $32.66 | 636,072 |
| 2015-11-09 | $39.46 | $39.61 | $39.05 | $39.29 | $32.87 | 722,920 |
| 2015-11-06 | $39.51 | $39.97 | $39.02 | $39.34 | $32.91 | 1,000,746 |
| 2015-11-05 | $37.69 | $38.87 | $37.63 | $38.63 | $32.32 | 1,152,167 |
| 2015-11-04 | $38.01 | $38.30 | $37.80 | $38.00 | $31.79 | 317,171 |
| 2015-11-03 | $37.54 | $37.99 | $37.30 | $37.96 | $31.76 | 764,623 |
| 2015-11-02 | $37.48 | $37.79 | $37.15 | $37.62 | $31.48 | 456,853 |
| 2015-10-30 | $38.12 | $38.46 | $36.96 | $37.18 | $31.11 | 757,353 |
| 2015-10-29 | $37.60 | $38.34 | $37.43 | $38.17 | $31.94 | 1,262,117 |
| 2015-10-28 | $36.59 | $37.88 | $36.39 | $37.88 | $31.69 | 814,903 |
| 2015-10-27 | $36.75 | $36.91 | $36.30 | $36.55 | $30.58 | 622,203 |
| 2015-10-26 | $37.11 | $37.24 | $36.58 | $36.97 | $30.93 | 620,154 |
| 2015-10-23 | $36.56 | $37.22 | $36.41 | $37.17 | $31.10 | 577,604 |
| 2015-10-22 | $36.40 | $36.82 | $36.10 | $36.31 | $30.38 | 912,958 |
| 2015-10-21 | $37.49 | $37.49 | $35.85 | $36.25 | $30.33 | 1,784,479 |
| 2015-10-20 | $36.85 | $37.63 | $36.65 | $37.46 | $31.34 | 882,739 |
| 2015-10-19 | $36.47 | $37.17 | $36.30 | $36.85 | $30.83 | 698,351 |
| 2015-10-16 | $36.85 | $36.91 | $36.29 | $36.58 | $30.61 | 839,465 |
| 2015-10-15 | $36.36 | $36.66 | $35.95 | $36.66 | $30.67 | 770,354 |
| 2015-10-14 | $36.66 | $36.79 | $35.89 | $36.10 | $30.20 | 603,797 |
| 2015-10-13 | $36.62 | $37.18 | $36.62 | $36.70 | $30.71 | 618,948 |
| 2015-10-12 | $36.58 | $37.04 | $36.40 | $36.80 | $30.79 | 532,800 |
| 2015-10-09 | $37.33 | $37.46 | $36.44 | $36.58 | $30.61 | 473,624 |
| 2015-10-08 | $36.67 | $37.34 | $36.30 | $37.29 | $31.20 | 568,339 |
| 2015-10-07 | $35.90 | $36.58 | $35.75 | $36.57 | $30.60 | 925,037 |
| 2015-10-06 | $35.93 | $36.00 | $35.48 | $35.75 | $29.91 | 457,318 |
| 2015-10-05 | $35.30 | $36.00 | $35.09 | $35.97 | $30.09 | 605,634 |
| 2015-10-02 | $34.94 | $35.25 | $34.05 | $35.06 | $29.33 | 953,064 |
| 2015-10-01 | $35.58 | $35.96 | $35.31 | $35.94 | $30.07 | 584,029 |
| 2015-09-30 | $35.42 | $35.78 | $35.25 | $35.75 | $29.91 | 679,684 |
| 2015-09-29 | $35.25 | $35.72 | $34.87 | $35.03 | $29.31 | 557,190 |
| 2015-09-28 | $36.03 | $36.05 | $35.21 | $35.25 | $29.32 | 735,054 |
| 2015-09-25 | $36.53 | $36.72 | $36.05 | $36.23 | $30.13 | 526,514 |
| 2015-09-24 | $35.69 | $36.04 | $35.10 | $36.01 | $29.95 | 620,413 |
| 2015-09-23 | $35.61 | $36.03 | $35.06 | $35.98 | $29.92 | 653,374 |
| 2015-09-22 | $35.17 | $35.58 | $35.12 | $35.48 | $29.51 | 616,782 |
| 2015-09-21 | $35.30 | $35.98 | $35.24 | $35.70 | $29.69 | 785,735 |
| 2015-09-18 | $35.42 | $35.53 | $34.89 | $35.02 | $29.13 | 1,452,694 |
| 2015-09-17 | $36.83 | $37.29 | $35.84 | $36.00 | $29.94 | 785,711 |
| 2015-09-16 | $36.84 | $36.96 | $36.44 | $36.89 | $30.68 | 798,324 |
| 2015-09-15 | $36.61 | $37.10 | $36.39 | $36.90 | $30.69 | 714,296 |
| 2015-09-14 | $36.67 | $36.89 | $36.37 | $36.45 | $30.31 | 674,695 |
| 2015-09-11 | $36.27 | $36.74 | $35.93 | $36.71 | $30.53 | 1,119,005 |
| 2015-09-10 | $35.22 | $35.99 | $35.11 | $35.95 | $29.90 | 566,977 |
| 2015-09-09 | $35.99 | $36.10 | $35.22 | $35.29 | $29.35 | 923,919 |
| 2015-09-08 | $35.05 | $35.78 | $35.05 | $35.72 | $29.71 | 535,522 |
| 2015-09-04 | $34.54 | $34.95 | $34.54 | $34.80 | $28.94 | 443,592 |
| 2015-09-03 | $34.79 | $35.23 | $34.53 | $35.01 | $29.12 | 751,348 |
| 2015-09-02 | $34.42 | $34.68 | $33.76 | $34.68 | $28.84 | 732,234 |
| 2015-09-01 | $34.90 | $35.09 | $33.92 | $34.07 | $28.34 | 764,134 |
| 2015-08-31 | $35.22 | $35.72 | $35.16 | $35.64 | $29.64 | 677,114 |
| 2015-08-28 | $35.13 | $35.55 | $35.05 | $35.39 | $29.43 | 562,963 |
| 2015-08-27 | $34.78 | $35.30 | $34.58 | $35.24 | $29.31 | 1,372,807 |
| 2015-08-26 | $33.72 | $34.33 | $33.07 | $34.32 | $28.54 | 1,493,272 |
BankUnited Inc (BKU) News Headlines
.jpg)
Wells Fargo spotted three 'bargain banks' worth buying — and they pay sweet dividends
"The pendulum swung too far" for these regional bank names, the firm said.
cnbc.com March 21, 2025.jpg)
Stocks making the biggest moves midday: Plug Power, Nvidia, Peloton and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 28, 2025Recent BankUnited Inc (BKU) News
Similar Companies to BankUnited Inc (BKU) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |