United Bankshares Inc (UBSI) Exchange: NASDAQ
Data as of April 25, 2024
$34.17 ($1.05) 3.17%
United Bankshares Inc - Daily Information
Click for more stock information on United Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $32.95 |
| Previous Close | $34.17 |
| High | $34.21 |
| Low | $32.95 |
| Adjusted Open | $32.95 |
| Previous Adjusted Close | $34.17 |
| Adjusted High | $34.21 |
| Adjusted Low | $32.95 |
About United Bankshares Inc (UBSI)
Founded in 1982, United Bankshares, Inc. (UBSI) has grown from a single bank to one of the top 25 banking organizations in the country, with more than $15 billion in total assets, over 150 banking locations and approximately 5,000 team members across 8 states. With over 35 years of experience, UBSI has established itself as a leader in the banking industry and continues to strive for excellence. UBSI is well-recognized for its strong capital position and demonstrated its financial stability through the 2008 crisis, quickly recovering and continuing its profitable growth.
Invest in United Bankshares Inc (UBSI)
Historical Stock Data for United Bankshares Inc (UBSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $32.95 | $34.21 | $32.95 | $34.17 | $34.17 | 625,053 |
| 2024-04-18 | $32.59 | $33.31 | $32.59 | $33.12 | $33.12 | 532,261 |
| 2024-04-17 | $32.71 | $32.97 | $32.53 | $32.57 | $32.57 | 373,219 |
| 2024-04-16 | $32.69 | $32.83 | $32.20 | $32.47 | $32.47 | 308,842 |
| 2024-04-15 | $33.13 | $33.47 | $32.58 | $32.91 | $32.91 | 654,121 |
| 2024-04-12 | $32.87 | $33.21 | $32.77 | $33.12 | $33.12 | 332,315 |
| 2024-04-11 | $33.47 | $33.48 | $32.74 | $33.25 | $33.25 | 492,780 |
| 2024-04-10 | $33.99 | $33.99 | $32.83 | $33.15 | $33.15 | 609,068 |
| 2024-04-09 | $34.88 | $35.02 | $34.62 | $34.82 | $34.82 | 320,042 |
| 2024-04-08 | $34.29 | $34.83 | $34.14 | $34.65 | $34.65 | 299,227 |
| 2024-04-05 | $33.88 | $34.27 | $33.71 | $34.06 | $34.06 | 297,962 |
| 2024-04-04 | $34.64 | $34.81 | $33.92 | $34.04 | $34.04 | 350,166 |
| 2024-04-03 | $34.11 | $34.51 | $34.06 | $34.22 | $34.22 | 374,890 |
| 2024-04-02 | $34.71 | $34.90 | $34.23 | $34.34 | $34.34 | 453,867 |
| 2024-04-01 | $35.73 | $36.08 | $34.92 | $35.15 | $35.15 | 472,151 |
| 2024-03-28 | $35.34 | $35.96 | $35.18 | $35.79 | $35.79 | 577,764 |
| 2024-03-27 | $34.01 | $35.40 | $34.00 | $35.37 | $35.37 | 494,538 |
| 2024-03-26 | $34.37 | $34.37 | $33.84 | $33.86 | $33.86 | 320,937 |
| 2024-03-25 | $34.16 | $34.49 | $33.95 | $34.14 | $34.14 | 262,587 |
| 2024-03-22 | $34.71 | $34.71 | $33.92 | $34.06 | $34.06 | 404,037 |
| 2024-03-21 | $34.57 | $35.04 | $34.52 | $34.69 | $34.69 | 472,299 |
| 2024-03-20 | $33.08 | $34.76 | $33.08 | $34.50 | $34.50 | 547,774 |
| 2024-03-19 | $33.07 | $33.64 | $33.07 | $33.33 | $33.33 | 361,769 |
| 2024-03-18 | $33.51 | $33.56 | $33.06 | $33.10 | $33.10 | 521,333 |
| 2024-03-15 | $32.94 | $33.82 | $32.94 | $33.50 | $33.50 | 2,507,460 |
| 2024-03-14 | $34.26 | $34.26 | $32.92 | $33.19 | $33.19 | 693,348 |
| 2024-03-13 | $34.16 | $34.70 | $34.08 | $34.33 | $34.33 | 751,130 |
| 2024-03-12 | $35.03 | $35.20 | $34.23 | $34.39 | $34.39 | 606,748 |
| 2024-03-11 | $35.00 | $35.64 | $34.97 | $35.34 | $35.34 | 594,203 |
| 2024-03-08 | $35.35 | $35.60 | $34.80 | $34.99 | $34.99 | 406,926 |
| 2024-03-07 | $35.17 | $35.42 | $34.87 | $35.05 | $35.05 | 395,774 |
| 2024-03-06 | $35.09 | $35.68 | $34.30 | $35.10 | $34.73 | 485,625 |
| 2024-03-05 | $33.75 | $35.17 | $33.75 | $35.11 | $34.74 | 557,825 |
| 2024-03-04 | $34.48 | $34.78 | $33.78 | $33.87 | $33.87 | 622,033 |
| 2024-03-01 | $34.41 | $34.49 | $33.76 | $34.18 | $34.18 | 463,722 |
| 2024-02-29 | $34.80 | $35.09 | $34.44 | $34.69 | $34.69 | 465,551 |
| 2024-02-28 | $34.09 | $34.44 | $34.01 | $34.07 | $34.07 | 291,307 |
| 2024-02-27 | $34.44 | $34.80 | $34.10 | $34.41 | $34.41 | 399,744 |
| 2024-02-26 | $34.23 | $34.72 | $34.00 | $34.34 | $34.34 | 559,488 |
| 2024-02-23 | $34.42 | $34.81 | $34.08 | $34.42 | $34.42 | 403,645 |
| 2024-02-22 | $34.32 | $34.47 | $33.98 | $34.36 | $34.36 | 461,843 |
| 2024-02-21 | $34.69 | $34.77 | $34.26 | $34.49 | $34.49 | 483,876 |
| 2024-02-20 | $34.76 | $35.30 | $34.68 | $34.79 | $34.79 | 369,663 |
| 2024-02-16 | $35.50 | $35.62 | $35.05 | $35.27 | $35.27 | 391,930 |
| 2024-02-15 | $34.52 | $35.93 | $34.52 | $35.82 | $35.82 | 632,459 |
| 2024-02-14 | $34.17 | $34.37 | $33.64 | $34.28 | $34.28 | 517,891 |
| 2024-02-13 | $34.42 | $34.63 | $33.38 | $33.78 | $33.78 | 713,187 |
| 2024-02-12 | $35.26 | $36.04 | $35.08 | $35.56 | $35.56 | 628,608 |
| 2024-02-09 | $34.69 | $35.31 | $34.27 | $35.26 | $35.26 | 505,680 |
| 2024-02-08 | $34.45 | $34.75 | $34.26 | $34.64 | $34.64 | 637,411 |
| 2024-02-07 | $34.64 | $34.93 | $33.88 | $34.48 | $34.48 | 569,406 |
| 2024-02-06 | $34.87 | $35.32 | $34.36 | $34.56 | $34.56 | 455,562 |
| 2024-02-05 | $35.27 | $35.28 | $34.64 | $34.97 | $34.97 | 973,615 |
| 2024-02-02 | $35.08 | $36.20 | $34.90 | $35.64 | $35.64 | 729,823 |
| 2024-02-01 | $36.00 | $36.60 | $34.53 | $35.72 | $35.72 | 877,540 |
| 2024-01-31 | $36.95 | $37.27 | $35.64 | $35.85 | $35.85 | 1,417,177 |
| 2024-01-30 | $37.43 | $37.78 | $37.22 | $37.65 | $37.65 | 592,336 |
| 2024-01-29 | $37.28 | $37.58 | $36.81 | $37.57 | $37.57 | 587,933 |
| 2024-01-26 | $37.85 | $37.85 | $36.51 | $36.78 | $36.78 | 517,111 |
| 2024-01-25 | $37.43 | $37.56 | $36.51 | $36.96 | $36.96 | 598,028 |
| 2024-01-24 | $37.23 | $37.51 | $36.77 | $37.05 | $37.05 | 684,095 |
| 2024-01-23 | $37.67 | $37.67 | $36.69 | $36.71 | $36.71 | 602,196 |
| 2024-01-22 | $36.79 | $37.31 | $36.72 | $37.30 | $37.30 | 442,387 |
| 2024-01-19 | $36.22 | $36.59 | $35.59 | $36.57 | $36.57 | 545,049 |
| 2024-01-18 | $35.78 | $36.15 | $35.55 | $35.97 | $35.97 | 400,599 |
| 2024-01-17 | $35.07 | $35.85 | $34.99 | $35.69 | $35.69 | 522,420 |
| 2024-01-16 | $35.73 | $36.04 | $35.48 | $35.68 | $35.68 | 446,965 |
| 2024-01-12 | $36.95 | $37.06 | $35.81 | $36.33 | $36.33 | 421,132 |
| 2024-01-11 | $36.95 | $37.00 | $36.17 | $36.57 | $36.57 | 678,338 |
| 2024-01-10 | $36.97 | $37.30 | $36.70 | $37.24 | $37.24 | 391,407 |
| 2024-01-09 | $36.86 | $37.19 | $36.65 | $37.07 | $37.07 | 436,964 |
| 2024-01-08 | $37.09 | $37.45 | $36.86 | $37.42 | $37.42 | 415,797 |
| 2024-01-05 | $36.84 | $37.79 | $36.84 | $37.12 | $37.12 | 516,566 |
| 2024-01-04 | $36.84 | $37.34 | $36.69 | $37.11 | $37.11 | 617,885 |
| 2024-01-03 | $37.46 | $37.64 | $35.29 | $36.66 | $36.66 | 842,562 |
| 2024-01-02 | $37.15 | $38.18 | $37.03 | $37.76 | $37.76 | 826,720 |
| 2023-12-29 | $38.09 | $38.18 | $37.53 | $37.55 | $37.55 | 573,190 |
| 2023-12-28 | $38.01 | $38.33 | $37.81 | $38.23 | $38.23 | 523,336 |
| 2023-12-27 | $38.29 | $38.41 | $37.97 | $38.17 | $38.17 | 535,251 |
| 2023-12-26 | $38.09 | $38.45 | $37.85 | $38.30 | $38.30 | 430,675 |
| 2023-12-22 | $38.05 | $38.30 | $37.68 | $37.88 | $37.88 | 452,580 |
| 2023-12-21 | $37.88 | $38.16 | $37.20 | $37.67 | $37.67 | 691,126 |
| 2023-12-20 | $37.48 | $38.55 | $37.43 | $37.52 | $37.52 | 903,777 |
| 2023-12-19 | $37.40 | $38.06 | $37.08 | $37.83 | $37.83 | 714,608 |
| 2023-12-18 | $37.81 | $38.03 | $36.37 | $37.19 | $37.19 | 785,608 |
| 2023-12-15 | $37.76 | $38.10 | $37.19 | $37.52 | $37.52 | 3,252,046 |
| 2023-12-14 | $38.25 | $38.74 | $37.24 | $37.82 | $37.82 | 1,145,702 |
| 2023-12-13 | $35.15 | $37.11 | $34.47 | $37.07 | $37.07 | 1,362,116 |
| 2023-12-12 | $35.29 | $35.37 | $34.68 | $35.12 | $35.12 | 667,158 |
| 2023-12-11 | $35.20 | $35.46 | $34.80 | $35.30 | $35.30 | 696,502 |
| 2023-12-08 | $35.16 | $35.53 | $34.83 | $35.36 | $35.36 | 668,674 |
| 2023-12-07 | $34.61 | $35.06 | $34.31 | $35.02 | $35.02 | 490,132 |
| 2023-12-06 | $35.16 | $35.99 | $34.68 | $34.73 | $34.37 | 568,668 |
| 2023-12-05 | $34.95 | $35.01 | $34.55 | $34.79 | $34.43 | 671,663 |
| 2023-12-04 | $34.21 | $35.31 | $34.21 | $35.16 | $34.79 | 750,949 |
| 2023-12-01 | $32.85 | $34.65 | $32.68 | $34.53 | $34.53 | 1,299,997 |
| 2023-11-30 | $33.44 | $33.76 | $32.92 | $33.11 | $33.11 | 1,527,827 |
| 2023-11-29 | $33.25 | $33.84 | $33.15 | $33.41 | $33.41 | 1,104,304 |
| 2023-11-28 | $33.28 | $33.46 | $32.82 | $33.10 | $33.10 | 589,373 |
| 2023-11-27 | $33.11 | $33.40 | $32.83 | $33.35 | $33.35 | 579,893 |
| 2023-11-24 | $33.42 | $33.61 | $33.25 | $33.36 | $33.36 | 259,351 |
| 2023-11-22 | $33.63 | $33.72 | $33.29 | $33.47 | $33.47 | 466,470 |
| 2023-11-21 | $33.74 | $33.74 | $33.15 | $33.25 | $33.25 | 567,475 |
| 2023-11-20 | $33.60 | $33.90 | $33.14 | $33.86 | $33.86 | 785,014 |
| 2023-11-17 | $33.49 | $34.09 | $33.22 | $33.75 | $33.75 | 1,136,356 |
| 2023-11-16 | $33.30 | $33.40 | $32.75 | $33.20 | $33.20 | 942,402 |
| 2023-11-15 | $32.62 | $33.37 | $32.60 | $33.27 | $33.27 | 905,433 |
| 2023-11-14 | $31.26 | $32.78 | $31.18 | $32.69 | $32.69 | 1,120,406 |
| 2023-11-13 | $29.47 | $30.15 | $29.37 | $30.06 | $30.06 | 604,206 |
| 2023-11-10 | $29.49 | $29.68 | $29.19 | $29.58 | $29.58 | 450,288 |
| 2023-11-09 | $29.73 | $29.80 | $29.28 | $29.37 | $29.37 | 840,813 |
| 2023-11-08 | $30.28 | $30.28 | $29.43 | $29.62 | $29.62 | 434,727 |
| 2023-11-07 | $30.30 | $30.48 | $29.99 | $30.18 | $30.18 | 381,266 |
| 2023-11-06 | $30.83 | $31.06 | $30.28 | $30.44 | $30.44 | 630,900 |
| 2023-11-03 | $30.64 | $31.14 | $30.09 | $30.84 | $30.84 | 827,626 |
| 2023-11-02 | $28.77 | $29.84 | $28.77 | $29.76 | $29.76 | 795,525 |
| 2023-11-01 | $28.38 | $28.61 | $27.78 | $28.40 | $28.40 | 742,741 |
| 2023-10-31 | $28.17 | $28.57 | $28.11 | $28.44 | $28.44 | 691,278 |
| 2023-10-30 | $27.94 | $28.22 | $27.79 | $28.15 | $28.15 | 533,732 |
| 2023-10-27 | $28.06 | $28.18 | $27.21 | $27.61 | $27.61 | 607,457 |
| 2023-10-26 | $27.78 | $28.56 | $27.28 | $28.14 | $28.14 | 861,850 |
| 2023-10-25 | $26.02 | $27.06 | $25.99 | $27.04 | $27.04 | 640,749 |
| 2023-10-24 | $26.32 | $26.33 | $25.35 | $25.99 | $25.99 | 748,535 |
| 2023-10-23 | $26.12 | $26.66 | $26.08 | $26.16 | $26.16 | 454,061 |
| 2023-10-20 | $26.95 | $26.95 | $26.07 | $26.22 | $26.22 | 578,558 |
| 2023-10-19 | $27.03 | $27.54 | $26.73 | $26.88 | $26.88 | 546,499 |
| 2023-10-18 | $27.52 | $27.58 | $26.92 | $27.08 | $27.08 | 499,195 |
| 2023-10-17 | $27.15 | $28.32 | $27.15 | $27.77 | $27.77 | 733,913 |
| 2023-10-16 | $26.78 | $27.35 | $26.75 | $27.30 | $27.30 | 629,655 |
| 2023-10-13 | $27.25 | $27.91 | $26.41 | $26.42 | $26.42 | 472,187 |
| 2023-10-12 | $27.75 | $27.75 | $27.04 | $27.24 | $27.24 | 500,621 |
| 2023-10-11 | $27.87 | $28.18 | $27.50 | $27.70 | $27.70 | 393,898 |
| 2023-10-10 | $27.93 | $28.11 | $27.75 | $27.82 | $27.82 | 452,285 |
| 2023-10-09 | $27.62 | $28.02 | $27.55 | $27.70 | $27.70 | 385,361 |
| 2023-10-06 | $27.40 | $28.11 | $27.08 | $27.76 | $27.76 | 531,972 |
| 2023-10-05 | $27.07 | $27.82 | $27.07 | $27.72 | $27.72 | 609,586 |
| 2023-10-04 | $27.04 | $27.26 | $26.77 | $27.24 | $27.24 | 440,565 |
| 2023-10-03 | $27.10 | $27.29 | $26.77 | $27.02 | $27.02 | 647,823 |
| 2023-10-02 | $27.66 | $27.75 | $27.05 | $27.22 | $27.22 | 937,128 |
| 2023-09-29 | $27.49 | $27.99 | $27.47 | $27.59 | $27.59 | 680,528 |
| 2023-09-28 | $27.01 | $27.57 | $27.01 | $27.28 | $27.28 | 551,772 |
| 2023-09-27 | $26.96 | $27.06 | $26.56 | $26.95 | $26.95 | 545,989 |
| 2023-09-26 | $26.96 | $27.52 | $26.76 | $26.89 | $26.89 | 623,464 |
| 2023-09-25 | $26.67 | $27.25 | $26.58 | $27.23 | $27.23 | 539,306 |
| 2023-09-22 | $26.88 | $27.00 | $26.49 | $26.74 | $26.74 | 567,736 |
| 2023-09-21 | $26.95 | $27.53 | $26.54 | $26.85 | $26.85 | 828,539 |
| 2023-09-20 | $27.51 | $27.81 | $26.97 | $27.06 | $27.06 | 701,679 |
| 2023-09-19 | $27.65 | $27.90 | $27.22 | $27.33 | $27.33 | 1,234,452 |
| 2023-09-18 | $28.21 | $28.45 | $27.54 | $27.59 | $27.59 | 822,001 |
| 2023-09-15 | $28.19 | $28.37 | $27.99 | $28.17 | $28.17 | 2,352,742 |
| 2023-09-14 | $28.08 | $28.41 | $28.08 | $28.32 | $28.32 | 601,256 |
| 2023-09-13 | $28.43 | $28.47 | $27.54 | $27.71 | $27.71 | 620,139 |
| 2023-09-12 | $28.27 | $28.50 | $28.00 | $28.23 | $28.23 | 453,434 |
| 2023-09-11 | $28.65 | $28.95 | $28.13 | $28.18 | $28.18 | 445,989 |
| 2023-09-08 | $28.51 | $28.64 | $28.07 | $28.53 | $28.53 | 362,543 |
| 2023-09-07 | $28.68 | $28.86 | $28.34 | $28.44 | $28.44 | 501,416 |
| 2023-09-06 | $29.67 | $30.02 | $28.86 | $29.04 | $28.68 | 511,618 |
| 2023-09-05 | $30.55 | $30.67 | $29.77 | $29.83 | $29.46 | 583,043 |
| 2023-09-01 | $30.37 | $31.01 | $29.96 | $30.74 | $30.74 | 528,448 |
| 2023-08-31 | $29.74 | $30.24 | $29.74 | $30.08 | $30.08 | 830,017 |
| 2023-08-30 | $29.81 | $30.12 | $29.51 | $29.71 | $29.71 | 451,388 |
| 2023-08-29 | $29.45 | $30.06 | $29.20 | $29.87 | $29.87 | 460,287 |
| 2023-08-28 | $29.36 | $29.72 | $29.26 | $29.48 | $29.48 | 536,966 |
| 2023-08-25 | $29.11 | $29.49 | $28.74 | $29.13 | $29.13 | 742,290 |
| 2023-08-24 | $28.87 | $29.51 | $28.87 | $29.11 | $29.11 | 617,152 |
| 2023-08-23 | $28.97 | $29.34 | $28.80 | $28.99 | $28.99 | 538,461 |
| 2023-08-22 | $29.89 | $30.11 | $28.92 | $28.95 | $28.95 | 671,021 |
| 2023-08-21 | $30.76 | $30.86 | $29.86 | $29.99 | $29.99 | 1,145,047 |
| 2023-08-18 | $30.50 | $30.93 | $30.43 | $30.71 | $30.71 | 1,584,032 |
| 2023-08-17 | $31.24 | $31.50 | $30.56 | $30.79 | $30.79 | 609,986 |
| 2023-08-16 | $31.50 | $31.82 | $30.89 | $31.01 | $31.01 | 478,084 |
| 2023-08-15 | $32.40 | $32.65 | $31.50 | $31.57 | $31.57 | 799,439 |
| 2023-08-14 | $32.89 | $33.10 | $32.44 | $32.98 | $32.98 | 522,472 |
| 2023-08-11 | $32.92 | $33.31 | $32.82 | $33.30 | $33.30 | 523,401 |
| 2023-08-10 | $33.46 | $33.92 | $32.93 | $33.11 | $33.11 | 703,962 |
| 2023-08-09 | $33.45 | $33.72 | $33.07 | $33.45 | $33.45 | 636,521 |
| 2023-08-08 | $32.98 | $33.68 | $32.48 | $33.65 | $33.65 | 644,540 |
| 2023-08-07 | $33.38 | $33.86 | $33.28 | $33.81 | $33.81 | 721,329 |
| 2023-08-04 | $33.00 | $33.50 | $32.88 | $33.40 | $33.40 | 595,466 |
| 2023-08-03 | $32.96 | $33.24 | $32.56 | $33.16 | $33.16 | 1,114,356 |
| 2023-08-02 | $32.50 | $33.09 | $32.37 | $33.03 | $33.03 | 732,522 |
| 2023-08-01 | $33.33 | $33.33 | $32.51 | $33.08 | $33.08 | 785,558 |
| 2023-07-31 | $33.29 | $33.83 | $33.03 | $33.44 | $33.44 | 11,094,372 |
| 2023-07-28 | $33.69 | $33.69 | $32.76 | $33.07 | $33.07 | 1,101,004 |
| 2023-07-27 | $33.74 | $34.30 | $33.04 | $33.20 | $33.20 | 1,709,582 |
| 2023-07-26 | $32.33 | $33.25 | $32.11 | $33.19 | $33.19 | 1,352,218 |
| 2023-07-25 | $31.93 | $32.35 | $31.59 | $31.89 | $31.89 | 1,225,716 |
| 2023-07-24 | $31.50 | $32.09 | $31.40 | $32.00 | $32.00 | 1,286,150 |
| 2023-07-21 | $32.13 | $32.13 | $31.26 | $31.46 | $31.46 | 1,156,321 |
| 2023-07-20 | $32.28 | $32.28 | $31.23 | $31.93 | $31.93 | 923,847 |
| 2023-07-19 | $32.03 | $32.43 | $31.82 | $32.29 | $32.29 | 1,176,115 |
| 2023-07-18 | $29.88 | $32.08 | $29.88 | $31.88 | $31.88 | 1,601,351 |
| 2023-07-17 | $29.09 | $30.05 | $28.97 | $29.84 | $29.84 | 897,294 |
| 2023-07-14 | $30.16 | $30.16 | $28.79 | $29.09 | $29.09 | 1,192,759 |
| 2023-07-13 | $29.22 | $29.93 | $29.13 | $29.87 | $29.87 | 919,100 |
| 2023-07-12 | $29.28 | $29.71 | $28.93 | $29.07 | $29.07 | 1,244,118 |
| 2023-07-11 | $28.69 | $28.94 | $28.40 | $28.86 | $28.86 | 1,105,301 |
| 2023-07-10 | $28.37 | $29.10 | $28.14 | $28.47 | $28.47 | 1,174,886 |
| 2023-07-07 | $28.27 | $28.63 | $27.69 | $28.38 | $28.38 | 2,411,519 |
| 2023-07-06 | $28.93 | $29.00 | $28.28 | $28.56 | $28.56 | 813,764 |
| 2023-07-05 | $30.13 | $30.13 | $29.34 | $29.37 | $29.37 | 719,457 |
| 2023-07-03 | $29.71 | $30.55 | $29.71 | $30.28 | $30.28 | 524,076 |
| 2023-06-30 | $30.51 | $30.63 | $29.63 | $29.67 | $29.67 | 742,367 |
| 2023-06-29 | $29.93 | $30.33 | $29.84 | $30.09 | $30.09 | 550,317 |
| 2023-06-28 | $29.75 | $29.86 | $29.33 | $29.58 | $29.58 | 830,380 |
| 2023-06-27 | $29.75 | $30.35 | $29.50 | $30.00 | $30.00 | 561,228 |
| 2023-06-26 | $29.68 | $30.30 | $29.66 | $29.70 | $29.70 | 661,563 |
| 2023-06-23 | $29.42 | $30.01 | $29.33 | $29.54 | $29.54 | 1,163,626 |
| 2023-06-22 | $30.47 | $30.47 | $29.44 | $29.81 | $29.81 | 662,085 |
| 2023-06-21 | $31.01 | $31.06 | $30.48 | $30.52 | $30.52 | 780,247 |
| 2023-06-20 | $31.75 | $31.75 | $30.92 | $31.07 | $31.07 | 836,770 |
| 2023-06-16 | $32.14 | $32.14 | $31.15 | $31.76 | $31.76 | 2,177,554 |
| 2023-06-15 | $31.18 | $32.10 | $31.06 | $31.85 | $31.85 | 708,721 |
| 2023-06-14 | $32.38 | $32.60 | $31.18 | $31.41 | $31.41 | 780,877 |
| 2023-06-13 | $31.75 | $32.61 | $31.00 | $32.35 | $32.35 | 970,185 |
| 2023-06-12 | $32.92 | $33.48 | $30.86 | $31.68 | $31.68 | 1,591,040 |
| 2023-06-09 | $33.28 | $33.35 | $32.61 | $32.93 | $32.93 | 343,784 |
| 2023-06-08 | $33.46 | $33.65 | $32.63 | $33.28 | $33.28 | 755,204 |
| 2023-06-07 | $33.09 | $34.78 | $32.77 | $34.01 | $33.65 | 1,482,436 |
| 2023-06-06 | $31.23 | $33.42 | $31.05 | $32.71 | $32.36 | 998,089 |
| 2023-06-05 | $31.91 | $32.09 | $31.07 | $31.20 | $30.87 | 795,844 |
| 2023-06-02 | $30.59 | $32.29 | $30.35 | $32.20 | $31.86 | 913,285 |
| 2023-06-01 | $29.65 | $30.43 | $29.38 | $30.06 | $29.74 | 378,898 |
| 2023-05-31 | $30.04 | $30.04 | $28.93 | $29.42 | $29.11 | 557,293 |
| 2023-05-30 | $29.93 | $30.18 | $29.28 | $30.11 | $29.79 | 489,573 |
| 2023-05-26 | $29.51 | $30.06 | $29.00 | $30.00 | $29.68 | 446,202 |
| 2023-05-25 | $29.57 | $29.79 | $28.82 | $29.47 | $29.15 | 493,100 |
| 2023-05-24 | $30.12 | $30.12 | $29.66 | $29.86 | $29.54 | 394,687 |
| 2023-05-23 | $30.10 | $31.05 | $30.10 | $30.40 | $30.07 | 608,014 |
| 2023-05-22 | $29.88 | $30.41 | $29.23 | $30.23 | $29.91 | 482,526 |
| 2023-05-19 | $30.52 | $30.52 | $29.22 | $29.56 | $29.56 | 754,771 |
| 2023-05-18 | $29.90 | $30.40 | $29.67 | $30.12 | $30.12 | 710,274 |
| 2023-05-17 | $28.76 | $30.12 | $28.70 | $30.03 | $30.03 | 1,018,677 |
| 2023-05-16 | $28.49 | $28.82 | $28.21 | $28.22 | $28.22 | 729,228 |
| 2023-05-15 | $28.02 | $28.64 | $27.90 | $28.53 | $28.53 | 935,448 |
| 2023-05-12 | $28.38 | $28.52 | $27.68 | $27.93 | $27.93 | 648,952 |
| 2023-05-11 | $28.47 | $28.86 | $28.00 | $28.07 | $28.07 | 629,847 |
| 2023-05-10 | $29.84 | $29.84 | $28.60 | $28.95 | $28.95 | 453,065 |
| 2023-05-09 | $29.45 | $29.71 | $28.85 | $29.28 | $29.28 | 705,910 |
| 2023-05-08 | $30.85 | $30.85 | $29.55 | $29.60 | $29.60 | 710,909 |
| 2023-05-05 | $30.81 | $31.43 | $29.91 | $30.41 | $30.41 | 1,011,630 |
| 2023-05-04 | $29.29 | $29.94 | $28.29 | $29.63 | $29.63 | 1,163,602 |
| 2023-05-03 | $30.65 | $31.38 | $30.04 | $30.17 | $30.17 | 998,246 |
| 2023-05-02 | $31.82 | $31.86 | $30.04 | $30.38 | $30.38 | 925,862 |
| 2023-05-01 | $32.85 | $32.98 | $31.80 | $31.93 | $31.93 | 876,153 |
| 2023-04-28 | $32.50 | $33.29 | $32.26 | $33.13 | $33.13 | 3,427,081 |
| 2023-04-27 | $31.36 | $32.67 | $31.34 | $32.57 | $32.57 | 944,338 |
| 2023-04-26 | $32.05 | $32.98 | $30.90 | $31.19 | $31.19 | 1,270,688 |
| 2023-04-25 | $33.25 | $33.49 | $32.41 | $32.71 | $32.71 | 1,018,704 |
| 2023-04-24 | $33.42 | $34.35 | $33.01 | $33.73 | $33.73 | 662,096 |
| 2023-04-21 | $33.99 | $33.99 | $33.07 | $33.80 | $33.80 | 1,114,051 |
| 2023-04-20 | $34.35 | $34.65 | $33.93 | $34.05 | $34.05 | 885,611 |
| 2023-04-19 | $34.09 | $35.07 | $34.04 | $34.79 | $34.79 | 508,843 |
| 2023-04-18 | $34.92 | $35.14 | $33.77 | $34.10 | $34.10 | 525,387 |
| 2023-04-17 | $33.89 | $35.00 | $33.65 | $34.98 | $34.98 | 645,081 |
| 2023-04-14 | $35.09 | $35.15 | $33.58 | $33.89 | $33.89 | 512,327 |
| 2023-04-13 | $34.38 | $34.91 | $33.99 | $34.58 | $34.58 | 429,610 |
| 2023-04-12 | $34.77 | $35.02 | $34.08 | $34.39 | $34.39 | 465,237 |
| 2023-04-11 | $34.79 | $34.86 | $34.45 | $34.59 | $34.59 | 475,016 |
| 2023-04-10 | $34.23 | $35.07 | $34.05 | $34.56 | $34.56 | 647,261 |
| 2023-04-06 | $33.90 | $34.59 | $33.90 | $34.38 | $34.38 | 470,916 |
| 2023-04-05 | $33.51 | $33.94 | $33.40 | $33.76 | $33.76 | 621,774 |
| 2023-04-04 | $34.70 | $34.83 | $33.27 | $33.82 | $33.82 | 653,794 |
| 2023-04-03 | $35.33 | $35.61 | $34.55 | $34.90 | $34.90 | 672,052 |
| 2023-03-31 | $35.27 | $35.49 | $34.85 | $35.20 | $35.20 | 896,396 |
| 2023-03-30 | $36.94 | $36.99 | $34.88 | $35.03 | $35.03 | 694,045 |
| 2023-03-29 | $36.95 | $37.00 | $36.08 | $36.56 | $36.56 | 596,921 |
| 2023-03-28 | $36.44 | $37.02 | $36.03 | $36.74 | $36.74 | 704,727 |
| 2023-03-27 | $37.44 | $37.50 | $36.61 | $36.74 | $36.74 | 658,943 |
| 2023-03-24 | $34.83 | $36.67 | $34.83 | $36.63 | $36.63 | 815,585 |
| 2023-03-23 | $35.96 | $36.34 | $35.06 | $35.45 | $35.45 | 841,753 |
| 2023-03-22 | $37.29 | $37.40 | $35.55 | $35.63 | $35.63 | 807,066 |
| 2023-03-21 | $36.97 | $37.50 | $36.55 | $37.36 | $37.36 | 906,106 |
| 2023-03-20 | $36.35 | $37.23 | $35.40 | $35.52 | $35.52 | 971,521 |
| 2023-03-17 | $36.46 | $36.46 | $35.28 | $35.79 | $35.79 | 3,129,695 |
| 2023-03-16 | $34.94 | $37.75 | $34.63 | $37.18 | $37.18 | 1,427,414 |
| 2023-03-15 | $34.48 | $36.51 | $34.48 | $35.32 | $35.32 | 1,868,580 |
| 2023-03-14 | $38.66 | $38.97 | $36.04 | $36.38 | $36.38 | 1,932,243 |
| 2023-03-13 | $34.22 | $39.21 | $33.35 | $36.13 | $36.13 | 2,805,893 |
| 2023-03-10 | $35.78 | $36.55 | $34.85 | $36.18 | $36.18 | 1,477,081 |
| 2023-03-09 | $38.13 | $38.13 | $36.55 | $36.72 | $36.72 | 660,351 |
| 2023-03-08 | $38.77 | $38.98 | $38.57 | $38.79 | $38.41 | 372,799 |
| 2023-03-07 | $39.72 | $39.72 | $38.56 | $38.66 | $38.28 | 410,136 |
| 2023-03-06 | $40.02 | $40.38 | $39.69 | $39.97 | $39.58 | 465,308 |
| 2023-03-03 | $39.68 | $40.11 | $39.26 | $40.04 | $40.04 | 391,761 |
| 2023-03-02 | $40.16 | $40.18 | $39.27 | $39.60 | $39.60 | 384,405 |
| 2023-03-01 | $40.60 | $40.82 | $40.21 | $40.45 | $40.45 | 423,726 |
| 2023-02-28 | $40.95 | $41.21 | $40.73 | $40.77 | $40.77 | 784,902 |
| 2023-02-27 | $41.02 | $41.40 | $40.68 | $40.81 | $40.81 | 303,035 |
| 2023-02-24 | $40.58 | $40.97 | $40.42 | $40.94 | $40.94 | 365,736 |
| 2023-02-23 | $40.98 | $41.22 | $40.71 | $40.98 | $40.98 | 321,950 |
| 2023-02-22 | $40.88 | $41.08 | $40.50 | $40.85 | $40.85 | 448,509 |
| 2023-02-21 | $41.23 | $41.32 | $40.85 | $40.86 | $40.86 | 424,660 |
| 2023-02-17 | $41.56 | $41.82 | $41.17 | $41.63 | $41.63 | 445,701 |
| 2023-02-16 | $41.60 | $41.71 | $41.31 | $41.36 | $41.36 | 348,856 |
| 2023-02-15 | $41.04 | $41.93 | $40.98 | $41.88 | $41.88 | 313,265 |
| 2023-02-14 | $41.73 | $41.77 | $41.04 | $41.37 | $41.37 | 306,539 |
| 2023-02-13 | $41.20 | $41.78 | $41.17 | $41.76 | $41.76 | 323,623 |
| 2023-02-10 | $41.04 | $41.34 | $40.89 | $41.30 | $41.30 | 381,389 |
| 2023-02-09 | $41.44 | $41.69 | $40.85 | $41.05 | $41.05 | 335,134 |
| 2023-02-08 | $41.66 | $41.97 | $41.06 | $41.35 | $41.35 | 349,740 |
| 2023-02-07 | $41.48 | $42.18 | $41.24 | $42.02 | $42.02 | 392,147 |
| 2023-02-06 | $42.00 | $42.33 | $41.53 | $41.70 | $41.70 | 415,275 |
| 2023-02-03 | $41.97 | $42.45 | $41.78 | $42.30 | $42.30 | 599,694 |
| 2023-02-02 | $40.73 | $42.18 | $40.57 | $42.17 | $42.17 | 845,506 |
| 2023-02-01 | $40.01 | $41.04 | $39.87 | $40.62 | $40.62 | 723,275 |
| 2023-01-31 | $39.23 | $40.35 | $39.21 | $40.20 | $40.20 | 2,474,952 |
| 2023-01-30 | $38.95 | $39.64 | $38.95 | $39.03 | $39.03 | 641,284 |
| 2023-01-27 | $39.42 | $39.73 | $39.04 | $39.37 | $39.37 | 439,892 |
| 2023-01-26 | $39.02 | $39.81 | $38.63 | $39.60 | $39.60 | 483,195 |
| 2023-01-25 | $39.23 | $39.25 | $38.62 | $38.85 | $38.85 | 492,301 |
| 2023-01-24 | $39.57 | $39.57 | $38.90 | $39.20 | $39.20 | 438,807 |
| 2023-01-23 | $39.63 | $39.79 | $39.29 | $39.39 | $39.39 | 317,647 |
| 2023-01-20 | $39.25 | $39.48 | $38.85 | $39.44 | $39.44 | 546,195 |
| 2023-01-19 | $38.99 | $38.99 | $38.50 | $38.77 | $38.77 | 397,740 |
| 2023-01-18 | $40.35 | $40.35 | $38.91 | $38.96 | $38.96 | 444,902 |
| 2023-01-17 | $40.61 | $40.73 | $40.18 | $40.62 | $40.62 | 364,258 |
| 2023-01-13 | $40.60 | $41.00 | $40.19 | $40.87 | $40.87 | 304,092 |
| 2023-01-12 | $40.76 | $41.23 | $40.64 | $40.94 | $40.94 | 317,093 |
| 2023-01-11 | $40.23 | $40.60 | $40.05 | $40.50 | $40.50 | 452,008 |
| 2023-01-10 | $39.77 | $40.30 | $39.44 | $40.12 | $40.12 | 401,101 |
| 2023-01-09 | $40.28 | $40.69 | $39.58 | $39.72 | $39.72 | 346,563 |
| 2023-01-06 | $39.82 | $40.78 | $39.79 | $40.37 | $40.37 | 537,688 |
| 2023-01-05 | $39.60 | $39.64 | $39.17 | $39.49 | $39.49 | 567,571 |
| 2023-01-04 | $40.24 | $40.79 | $39.83 | $39.91 | $39.91 | 475,681 |
| 2023-01-03 | $40.55 | $40.98 | $40.00 | $40.14 | $40.14 | 534,724 |
| 2022-12-30 | $40.64 | $40.85 | $40.12 | $40.49 | $40.49 | 551,180 |
| 2022-12-29 | $40.38 | $40.97 | $40.30 | $40.79 | $40.79 | 351,354 |
| 2022-12-28 | $40.49 | $40.73 | $40.24 | $40.25 | $40.25 | 371,375 |
| 2022-12-27 | $40.67 | $40.67 | $40.27 | $40.43 | $40.43 | 326,185 |
| 2022-12-23 | $40.25 | $40.60 | $40.16 | $40.46 | $40.46 | 363,694 |
| 2022-12-22 | $39.69 | $40.37 | $39.24 | $40.30 | $40.30 | 576,296 |
| 2022-12-21 | $39.60 | $40.14 | $39.38 | $39.94 | $39.94 | 794,510 |
| 2022-12-20 | $39.02 | $39.34 | $38.78 | $38.94 | $38.94 | 619,038 |
| 2022-12-19 | $38.49 | $38.90 | $38.31 | $38.81 | $38.81 | 490,896 |
| 2022-12-16 | $38.85 | $39.35 | $38.26 | $38.36 | $38.36 | 2,293,934 |
| 2022-12-15 | $39.04 | $39.42 | $38.90 | $39.11 | $39.11 | 793,914 |
| 2022-12-14 | $40.46 | $41.05 | $39.21 | $39.28 | $39.28 | 990,317 |
| 2022-12-13 | $41.43 | $41.84 | $40.27 | $40.34 | $40.34 | 719,388 |
| 2022-12-12 | $41.04 | $41.24 | $40.78 | $40.96 | $40.96 | 470,206 |
| 2022-12-09 | $40.71 | $41.57 | $40.71 | $41.01 | $41.01 | 591,231 |
| 2022-12-08 | $40.96 | $41.28 | $40.72 | $41.20 | $41.20 | 455,609 |
| 2022-12-07 | $41.16 | $41.54 | $40.74 | $41.05 | $40.69 | 373,492 |
| 2022-12-06 | $41.30 | $41.37 | $40.79 | $41.13 | $40.77 | 460,520 |
| 2022-12-05 | $42.75 | $42.75 | $40.97 | $41.24 | $40.88 | 581,639 |
| 2022-12-02 | $42.52 | $43.00 | $42.12 | $42.96 | $42.96 | 361,112 |
| 2022-12-01 | $43.00 | $43.08 | $42.48 | $42.80 | $42.80 | 345,276 |
| 2022-11-30 | $42.10 | $42.93 | $41.36 | $42.89 | $42.89 | 663,036 |
| 2022-11-29 | $42.09 | $42.45 | $42.08 | $42.20 | $42.20 | 306,948 |
| 2022-11-28 | $42.87 | $42.95 | $41.93 | $42.12 | $42.12 | 463,032 |
| 2022-11-25 | $42.90 | $43.11 | $42.65 | $43.06 | $43.06 | 230,245 |
| 2022-11-23 | $42.44 | $42.93 | $42.23 | $42.61 | $42.61 | 379,570 |
| 2022-11-22 | $42.45 | $42.84 | $42.33 | $42.65 | $42.65 | 414,016 |
| 2022-11-21 | $41.80 | $42.26 | $41.79 | $42.23 | $42.23 | 381,458 |
| 2022-11-18 | $42.44 | $42.51 | $41.61 | $41.89 | $41.89 | 879,674 |
| 2022-11-17 | $41.83 | $42.04 | $41.41 | $41.67 | $41.67 | 547,121 |
| 2022-11-16 | $42.72 | $42.84 | $42.10 | $42.21 | $42.21 | 401,917 |
| 2022-11-15 | $42.81 | $43.33 | $42.56 | $42.85 | $42.85 | 516,543 |
| 2022-11-14 | $42.86 | $43.38 | $42.60 | $42.68 | $42.68 | 467,442 |
| 2022-11-11 | $44.02 | $44.15 | $42.81 | $42.86 | $42.86 | 621,449 |
| 2022-11-10 | $43.55 | $44.10 | $43.21 | $43.77 | $43.77 | 999,438 |
| 2022-11-09 | $42.83 | $42.94 | $42.38 | $42.50 | $42.50 | 408,352 |
| 2022-11-08 | $43.11 | $43.48 | $42.66 | $43.04 | $43.04 | 391,672 |
| 2022-11-07 | $43.09 | $43.31 | $42.68 | $42.98 | $42.98 | 443,715 |
| 2022-11-04 | $42.65 | $43.13 | $42.39 | $42.92 | $42.92 | 549,778 |
| 2022-11-03 | $42.08 | $42.61 | $41.54 | $42.44 | $42.44 | 517,208 |
| 2022-11-02 | $42.94 | $43.53 | $42.28 | $42.37 | $42.37 | 1,012,402 |
| 2022-11-01 | $42.59 | $43.30 | $42.31 | $43.16 | $43.16 | 1,134,862 |
| 2022-10-31 | $42.02 | $42.65 | $41.89 | $42.35 | $42.35 | 2,628,405 |
| 2022-10-28 | $40.62 | $42.18 | $40.60 | $42.13 | $42.13 | 1,296,856 |
| 2022-10-27 | $39.50 | $41.00 | $39.27 | $40.50 | $40.50 | 1,117,681 |
| 2022-10-26 | $38.32 | $39.24 | $38.27 | $38.93 | $38.93 | 680,817 |
| 2022-10-25 | $38.55 | $38.70 | $38.06 | $38.33 | $38.33 | 968,876 |
| 2022-10-24 | $38.92 | $39.18 | $38.67 | $38.87 | $38.87 | 597,418 |
| 2022-10-21 | $37.80 | $38.63 | $37.55 | $38.48 | $38.48 | 844,684 |
| 2022-10-20 | $38.98 | $38.98 | $37.34 | $37.54 | $37.54 | 688,355 |
| 2022-10-19 | $38.64 | $39.15 | $38.25 | $38.87 | $38.87 | 728,703 |
| 2022-10-18 | $39.19 | $39.62 | $38.66 | $39.02 | $39.02 | 687,240 |
| 2022-10-17 | $38.71 | $39.07 | $38.31 | $38.78 | $38.78 | 611,782 |
| 2022-10-14 | $38.64 | $39.01 | $37.86 | $37.97 | $37.97 | 487,780 |
| 2022-10-13 | $36.40 | $38.68 | $36.20 | $38.54 | $38.54 | 598,561 |
| 2022-10-12 | $37.05 | $37.35 | $36.66 | $36.86 | $36.86 | 515,807 |
| 2022-10-11 | $36.70 | $37.56 | $36.66 | $37.14 | $37.14 | 677,761 |
| 2022-10-10 | $37.12 | $37.56 | $36.76 | $36.92 | $36.92 | 525,377 |
| 2022-10-07 | $37.93 | $37.99 | $37.03 | $37.09 | $37.09 | 791,906 |
| 2022-10-06 | $37.70 | $38.13 | $37.54 | $38.05 | $38.05 | 500,008 |
| 2022-10-05 | $37.38 | $37.92 | $37.36 | $37.84 | $37.84 | 617,541 |
| 2022-10-04 | $36.69 | $38.00 | $36.69 | $38.00 | $38.00 | 721,730 |
| 2022-10-03 | $36.28 | $36.61 | $35.73 | $36.40 | $36.40 | 587,934 |
| 2022-09-30 | $35.89 | $36.43 | $35.70 | $35.75 | $35.75 | 611,947 |
| 2022-09-29 | $36.14 | $36.15 | $35.62 | $35.89 | $35.89 | 626,204 |
| 2022-09-28 | $35.92 | $36.83 | $35.66 | $36.56 | $36.56 | 721,312 |
| 2022-09-27 | $36.55 | $36.73 | $35.52 | $35.78 | $35.78 | 673,663 |
| 2022-09-26 | $36.41 | $36.89 | $36.31 | $36.51 | $36.51 | 577,419 |
| 2022-09-23 | $36.50 | $36.63 | $36.06 | $36.56 | $36.56 | 542,742 |
| 2022-09-22 | $37.45 | $37.48 | $36.63 | $36.94 | $36.94 | 599,731 |
| 2022-09-21 | $37.84 | $38.20 | $37.19 | $37.29 | $37.29 | 690,927 |
| 2022-09-20 | $37.50 | $37.98 | $37.38 | $37.84 | $37.84 | 470,270 |
| 2022-09-19 | $36.58 | $37.88 | $36.45 | $37.78 | $37.78 | 532,937 |
| 2022-09-16 | $36.70 | $36.85 | $36.16 | $36.81 | $36.81 | 2,253,350 |
| 2022-09-15 | $36.17 | $37.17 | $36.17 | $36.77 | $36.77 | 762,106 |
| 2022-09-14 | $36.04 | $36.31 | $35.69 | $36.17 | $36.17 | 600,868 |
| 2022-09-13 | $36.43 | $36.68 | $35.91 | $36.07 | $36.07 | 691,936 |
| 2022-09-12 | $36.74 | $37.23 | $36.66 | $37.04 | $37.04 | 509,143 |
| 2022-09-09 | $36.14 | $36.77 | $36.14 | $36.69 | $36.69 | 506,224 |
| 2022-09-08 | $35.28 | $36.02 | $35.04 | $35.99 | $35.99 | 578,648 |
| 2022-09-07 | $35.50 | $36.04 | $35.42 | $35.96 | $35.96 | 464,327 |
| 2022-09-06 | $36.55 | $36.60 | $35.18 | $35.52 | $35.52 | 661,261 |
| 2022-09-02 | $36.82 | $37.12 | $36.26 | $36.42 | $36.42 | 635,923 |
| 2022-09-01 | $37.03 | $37.14 | $36.50 | $36.68 | $36.68 | 491,712 |
| 2022-08-31 | $37.53 | $37.57 | $36.99 | $37.10 | $37.10 | 466,647 |
| 2022-08-30 | $37.81 | $37.81 | $37.31 | $37.56 | $37.56 | 458,702 |
| 2022-08-29 | $38.01 | $38.58 | $37.53 | $37.62 | $37.62 | 479,055 |
| 2022-08-26 | $39.12 | $39.14 | $38.08 | $38.14 | $38.14 | 386,380 |
| 2022-08-25 | $38.32 | $39.06 | $38.30 | $38.99 | $38.99 | 438,514 |
| 2022-08-24 | $38.48 | $38.69 | $38.27 | $38.35 | $38.35 | 407,779 |
| 2022-08-23 | $39.31 | $39.35 | $38.77 | $38.78 | $38.78 | 447,740 |
| 2022-08-22 | $39.53 | $39.75 | $39.17 | $39.22 | $39.22 | 503,738 |
| 2022-08-19 | $40.08 | $40.31 | $39.68 | $39.93 | $39.93 | 593,597 |
| 2022-08-18 | $40.19 | $40.27 | $39.88 | $40.22 | $40.22 | 381,910 |
| 2022-08-17 | $40.41 | $40.45 | $40.02 | $40.22 | $40.22 | 482,757 |
| 2022-08-16 | $40.00 | $40.85 | $39.78 | $40.68 | $40.68 | 801,828 |
| 2022-08-15 | $39.79 | $40.00 | $39.50 | $39.99 | $39.99 | 404,194 |
| 2022-08-12 | $39.64 | $40.00 | $39.41 | $40.00 | $40.00 | 527,640 |
| 2022-08-11 | $39.27 | $39.56 | $39.27 | $39.42 | $39.42 | 762,539 |
| 2022-08-10 | $38.89 | $39.22 | $38.80 | $39.07 | $39.07 | 600,347 |
| 2022-08-09 | $38.21 | $38.45 | $38.09 | $38.43 | $38.43 | 508,387 |
| 2022-08-08 | $38.53 | $38.68 | $38.04 | $38.11 | $38.11 | 764,950 |
| 2022-08-05 | $38.23 | $38.62 | $38.23 | $38.40 | $38.40 | 485,938 |
| 2022-08-04 | $38.65 | $38.65 | $38.24 | $38.33 | $38.33 | 476,945 |
| 2022-08-03 | $38.67 | $38.77 | $38.34 | $38.63 | $38.63 | 540,574 |
| 2022-08-02 | $39.25 | $39.29 | $38.49 | $38.51 | $38.51 | 811,184 |
| 2022-08-01 | $38.65 | $39.39 | $38.50 | $39.31 | $39.31 | 913,568 |
| 2022-07-29 | $38.46 | $38.96 | $38.37 | $38.74 | $38.74 | 2,718,265 |
| 2022-07-28 | $38.23 | $38.52 | $37.92 | $38.25 | $38.25 | 1,087,220 |
| 2022-07-27 | $37.74 | $38.60 | $37.60 | $38.23 | $38.23 | 1,156,089 |
| 2022-07-26 | $37.11 | $37.74 | $36.77 | $37.66 | $37.66 | 921,360 |
| 2022-07-25 | $36.56 | $36.99 | $36.27 | $36.92 | $36.92 | 588,289 |
| 2022-07-22 | $36.25 | $36.68 | $35.71 | $36.21 | $36.21 | 609,940 |
| 2022-07-21 | $36.32 | $36.50 | $35.93 | $36.34 | $36.34 | 634,652 |
| 2022-07-20 | $36.12 | $36.68 | $36.06 | $36.64 | $36.64 | 646,757 |
| 2022-07-19 | $35.62 | $36.65 | $35.62 | $36.44 | $36.44 | 613,655 |
| 2022-07-18 | $35.71 | $35.97 | $35.20 | $35.34 | $35.34 | 465,342 |
| 2022-07-15 | $34.73 | $35.50 | $34.37 | $35.43 | $35.43 | 697,272 |
| 2022-07-14 | $33.82 | $34.20 | $33.67 | $34.17 | $34.17 | 477,754 |
| 2022-07-13 | $35.16 | $35.21 | $34.46 | $34.51 | $34.51 | 496,784 |
| 2022-07-12 | $35.09 | $35.81 | $35.05 | $35.35 | $35.35 | 372,379 |
| 2022-07-11 | $35.41 | $35.67 | $35.25 | $35.45 | $35.45 | 431,149 |
| 2022-07-08 | $35.73 | $35.80 | $35.35 | $35.64 | $35.64 | 381,483 |
| 2022-07-07 | $35.61 | $36.02 | $35.48 | $35.59 | $35.59 | 361,227 |
| 2022-07-06 | $35.24 | $35.73 | $35.05 | $35.47 | $35.47 | 489,760 |
| 2022-07-05 | $34.79 | $35.64 | $34.43 | $35.63 | $35.63 | 516,757 |
| 2022-07-01 | $35.07 | $35.77 | $34.56 | $35.63 | $35.63 | 490,059 |
| 2022-06-30 | $34.55 | $35.40 | $34.41 | $35.07 | $35.07 | 399,261 |
| 2022-06-29 | $35.42 | $35.54 | $34.96 | $35.21 | $35.21 | 422,883 |
| 2022-06-28 | $35.72 | $35.99 | $35.32 | $35.35 | $35.35 | 408,219 |
| 2022-06-27 | $35.85 | $35.98 | $34.93 | $35.54 | $35.54 | 472,150 |
| 2022-06-24 | $34.95 | $35.70 | $34.77 | $35.60 | $35.60 | 855,968 |
| 2022-06-23 | $35.12 | $35.17 | $34.21 | $34.75 | $34.75 | 452,702 |
| 2022-06-22 | $34.59 | $35.24 | $34.36 | $35.18 | $35.18 | 476,311 |
| 2022-06-21 | $34.65 | $35.11 | $34.41 | $34.95 | $34.95 | 602,863 |
| 2022-06-17 | $34.29 | $34.63 | $33.91 | $34.10 | $34.10 | 920,241 |
| 2022-06-16 | $34.31 | $34.45 | $33.63 | $33.74 | $33.74 | 687,785 |
| 2022-06-15 | $35.26 | $35.56 | $34.69 | $34.96 | $34.96 | 520,117 |
| 2022-06-14 | $34.97 | $35.35 | $34.59 | $34.91 | $34.91 | 528,168 |
| 2022-06-13 | $34.35 | $35.41 | $34.33 | $34.89 | $34.89 | 682,952 |
| 2022-06-10 | $34.56 | $35.10 | $34.49 | $34.94 | $34.94 | 635,995 |
| 2022-06-09 | $36.36 | $36.37 | $35.37 | $35.41 | $35.41 | 604,569 |
| 2022-06-08 | $37.26 | $37.26 | $36.56 | $36.76 | $36.39 | 416,764 |
| 2022-06-07 | $36.90 | $37.59 | $36.80 | $37.57 | $37.19 | 490,185 |
| 2022-06-06 | $37.18 | $37.50 | $37.00 | $37.20 | $36.83 | 384,766 |
| 2022-06-03 | $37.38 | $37.45 | $36.79 | $36.89 | $36.52 | 534,996 |
| 2022-06-02 | $37.19 | $37.56 | $36.65 | $37.53 | $37.15 | 473,185 |
| 2022-06-01 | $37.55 | $37.55 | $36.62 | $37.08 | $36.71 | 449,614 |
| 2022-05-31 | $37.02 | $37.81 | $36.79 | $37.56 | $37.18 | 626,497 |
| 2022-05-27 | $36.79 | $37.36 | $36.79 | $37.36 | $36.98 | 494,551 |
| 2022-05-26 | $36.90 | $37.28 | $36.73 | $36.94 | $36.57 | 511,806 |
| 2022-05-25 | $36.38 | $37.11 | $36.31 | $36.57 | $36.20 | 593,028 |
| 2022-05-24 | $36.25 | $36.56 | $35.60 | $36.50 | $36.13 | 531,107 |
| 2022-05-23 | $35.91 | $36.75 | $35.74 | $36.37 | $36.00 | 684,353 |
| 2022-05-20 | $35.27 | $35.51 | $34.65 | $35.36 | $35.00 | 697,049 |
| 2022-05-19 | $35.22 | $35.51 | $34.92 | $34.95 | $34.60 | 800,991 |
| 2022-05-18 | $35.42 | $35.87 | $35.24 | $35.61 | $35.25 | 770,981 |
| 2022-05-17 | $35.15 | $35.67 | $35.05 | $35.65 | $35.29 | 693,496 |
| 2022-05-16 | $34.43 | $35.02 | $34.10 | $34.65 | $34.30 | 676,514 |
| 2022-05-13 | $34.79 | $35.01 | $34.29 | $34.60 | $34.25 | 697,252 |
| 2022-05-12 | $34.25 | $34.56 | $33.61 | $34.54 | $34.19 | 847,516 |
| 2022-05-11 | $34.66 | $35.19 | $34.03 | $34.10 | $33.76 | 755,625 |
| 2022-05-10 | $35.04 | $35.45 | $33.97 | $34.49 | $34.14 | 813,535 |
| 2022-05-09 | $34.36 | $35.29 | $34.33 | $34.95 | $34.60 | 829,946 |
| 2022-05-06 | $35.02 | $35.02 | $34.28 | $34.62 | $34.27 | 711,282 |
| 2022-05-05 | $35.10 | $35.20 | $34.42 | $35.02 | $34.67 | 746,481 |
| 2022-05-04 | $34.70 | $35.61 | $34.51 | $35.54 | $35.18 | 985,266 |
| 2022-05-03 | $33.87 | $34.89 | $33.73 | $34.78 | $34.43 | 766,201 |
| 2022-05-02 | $33.79 | $33.94 | $33.11 | $33.86 | $33.52 | 1,026,561 |
| 2022-04-29 | $33.84 | $34.08 | $33.11 | $33.26 | $32.93 | 4,257,302 |
| 2022-04-28 | $33.86 | $34.24 | $33.46 | $33.91 | $33.57 | 894,630 |
| 2022-04-27 | $33.82 | $34.23 | $33.49 | $33.82 | $33.48 | 865,698 |
| 2022-04-26 | $33.78 | $34.86 | $33.78 | $33.90 | $33.56 | 867,992 |
| 2022-04-25 | $33.75 | $34.46 | $33.22 | $34.42 | $34.07 | 982,849 |
| 2022-04-22 | $34.79 | $34.80 | $33.93 | $33.95 | $33.61 | 657,048 |
| 2022-04-21 | $35.62 | $35.78 | $34.65 | $34.80 | $34.45 | 698,312 |
| 2022-04-20 | $35.17 | $35.56 | $35.03 | $35.36 | $35.00 | 648,863 |
| 2022-04-19 | $34.17 | $34.96 | $33.16 | $34.89 | $34.54 | 851,279 |
| 2022-04-18 | $34.09 | $34.39 | $33.98 | $34.15 | $33.81 | 430,882 |
| 2022-04-14 | $34.38 | $34.62 | $33.90 | $34.17 | $33.83 | 533,742 |
| 2022-04-13 | $33.55 | $34.48 | $33.31 | $34.38 | $34.03 | 543,209 |
| 2022-04-12 | $33.75 | $34.28 | $33.46 | $33.68 | $33.34 | 542,608 |
| 2022-04-11 | $33.59 | $34.41 | $33.59 | $33.86 | $33.52 | 610,796 |
| 2022-04-08 | $34.17 | $34.17 | $33.57 | $33.62 | $33.28 | 744,998 |
| 2022-04-07 | $33.85 | $33.95 | $33.18 | $33.65 | $33.31 | 675,468 |
| 2022-04-06 | $34.05 | $34.20 | $33.69 | $33.75 | $33.41 | 721,664 |
| 2022-04-05 | $34.50 | $34.85 | $34.09 | $34.18 | $33.84 | 790,257 |
| 2022-04-04 | $34.83 | $34.96 | $34.12 | $34.52 | $34.17 | 604,943 |
| 2022-04-01 | $35.12 | $35.59 | $34.81 | $35.04 | $34.69 | 1,190,043 |
| 2022-03-31 | $35.34 | $35.76 | $34.79 | $34.88 | $34.53 | 758,096 |
| 2022-03-30 | $36.47 | $36.49 | $35.11 | $35.36 | $35.00 | 807,485 |
| 2022-03-29 | $36.23 | $36.58 | $35.73 | $36.23 | $35.87 | 712,875 |
| 2022-03-28 | $35.42 | $35.83 | $34.83 | $35.83 | $35.47 | 568,799 |
| 2022-03-25 | $35.17 | $35.73 | $34.95 | $35.70 | $35.34 | 626,965 |
| 2022-03-24 | $34.67 | $35.09 | $34.30 | $34.93 | $34.58 | 662,590 |
| 2022-03-23 | $35.15 | $35.55 | $34.39 | $34.49 | $34.14 | 631,150 |
| 2022-03-22 | $35.57 | $36.04 | $35.36 | $35.50 | $35.14 | 591,813 |
| 2022-03-21 | $35.46 | $35.66 | $34.94 | $35.20 | $34.85 | 715,129 |
| 2022-03-18 | $35.76 | $35.76 | $34.64 | $35.30 | $34.94 | 2,420,906 |
| 2022-03-17 | $35.78 | $36.20 | $35.32 | $35.74 | $35.38 | 716,654 |
| 2022-03-16 | $36.04 | $36.54 | $35.27 | $36.34 | $35.97 | 855,180 |
| 2022-03-15 | $36.01 | $36.40 | $35.27 | $35.73 | $35.37 | 600,130 |
| 2022-03-14 | $36.11 | $36.73 | $35.69 | $35.90 | $35.54 | 721,375 |
| 2022-03-11 | $35.35 | $36.03 | $35.22 | $35.66 | $35.30 | 723,754 |
| 2022-03-10 | $34.08 | $35.06 | $33.90 | $34.96 | $34.61 | 562,909 |
| 2022-03-09 | $34.59 | $35.06 | $34.47 | $34.64 | $33.94 | 667,684 |
| 2022-03-08 | $34.66 | $34.67 | $33.58 | $33.73 | $33.05 | 1,110,133 |
| 2022-03-07 | $34.73 | $35.27 | $33.93 | $33.97 | $33.29 | 862,337 |
| 2022-03-04 | $35.19 | $35.50 | $34.44 | $34.90 | $34.20 | 593,118 |
| 2022-03-03 | $36.00 | $36.00 | $35.48 | $35.85 | $35.13 | 629,678 |
| 2022-03-02 | $34.95 | $36.26 | $34.95 | $35.83 | $35.11 | 779,972 |
| 2022-03-01 | $36.22 | $36.42 | $34.24 | $34.70 | $34.00 | 810,828 |
| 2022-02-28 | $35.76 | $36.71 | $35.76 | $36.62 | $35.88 | 680,019 |
| 2022-02-25 | $35.23 | $36.69 | $35.23 | $36.61 | $35.87 | 533,410 |
| 2022-02-24 | $34.83 | $35.13 | $33.92 | $35.00 | $34.29 | 676,360 |
| 2022-02-23 | $36.45 | $36.79 | $35.77 | $35.93 | $35.21 | 473,556 |
| 2022-02-22 | $36.77 | $36.77 | $35.98 | $36.26 | $35.53 | 546,850 |
| 2022-02-18 | $36.17 | $36.86 | $36.09 | $36.72 | $35.98 | 537,852 |
| 2022-02-17 | $36.77 | $36.87 | $36.19 | $36.24 | $35.51 | 461,984 |
| 2022-02-16 | $36.69 | $37.45 | $36.69 | $37.20 | $36.45 | 478,538 |
| 2022-02-15 | $36.41 | $37.04 | $36.18 | $37.00 | $36.25 | 592,374 |
| 2022-02-14 | $36.17 | $36.47 | $35.64 | $36.02 | $35.29 | 560,562 |
| 2022-02-11 | $36.00 | $36.75 | $35.74 | $35.93 | $35.21 | 439,467 |
| 2022-02-10 | $36.19 | $36.67 | $35.84 | $36.06 | $35.33 | 466,844 |
| 2022-02-09 | $36.40 | $36.82 | $36.02 | $36.20 | $35.47 | 541,724 |
| 2022-02-08 | $36.43 | $36.98 | $36.32 | $36.86 | $36.12 | 501,100 |
| 2022-02-07 | $35.95 | $36.25 | $35.66 | $35.99 | $35.26 | 464,499 |
| 2022-02-04 | $35.55 | $36.20 | $35.16 | $35.92 | $35.20 | 437,228 |
| 2022-02-03 | $35.70 | $36.12 | $35.28 | $35.36 | $34.65 | 589,572 |
| 2022-02-02 | $36.12 | $36.30 | $35.36 | $35.61 | $34.89 | 511,707 |
| 2022-02-01 | $35.12 | $36.41 | $34.62 | $36.30 | $35.57 | 834,100 |
| 2022-01-31 | $34.89 | $35.42 | $34.44 | $35.33 | $34.62 | 2,904,624 |
| 2022-01-28 | $35.47 | $35.47 | $34.23 | $35.17 | $34.46 | 901,141 |
| 2022-01-27 | $36.39 | $37.04 | $34.82 | $35.20 | $34.49 | 836,094 |
| 2022-01-26 | $37.41 | $37.79 | $35.89 | $36.48 | $35.74 | 675,359 |
| 2022-01-25 | $37.01 | $37.74 | $36.08 | $37.32 | $36.57 | 726,001 |
| 2022-01-24 | $36.15 | $37.37 | $35.92 | $37.31 | $36.56 | 831,398 |
| 2022-01-21 | $36.64 | $37.59 | $36.51 | $36.56 | $35.82 | 722,705 |
| 2022-01-20 | $37.99 | $38.65 | $36.93 | $36.99 | $36.24 | 583,711 |
| 2022-01-19 | $39.11 | $39.17 | $38.05 | $38.10 | $37.33 | 426,779 |
| 2022-01-18 | $39.22 | $39.48 | $38.78 | $38.92 | $38.14 | 456,086 |
| 2022-01-14 | $38.97 | $39.38 | $38.54 | $39.28 | $38.49 | 458,940 |
| 2022-01-13 | $39.80 | $39.80 | $38.96 | $39.26 | $38.47 | 541,335 |
| 2022-01-12 | $39.47 | $39.50 | $38.47 | $38.84 | $38.06 | 729,171 |
| 2022-01-11 | $39.44 | $39.50 | $38.89 | $39.41 | $38.62 | 596,635 |
| 2022-01-10 | $39.04 | $39.48 | $38.94 | $39.37 | $38.58 | 702,156 |
| 2022-01-07 | $38.48 | $38.98 | $38.15 | $38.89 | $38.11 | 562,226 |
| 2022-01-06 | $37.79 | $38.54 | $37.43 | $38.46 | $37.68 | 760,922 |
| 2022-01-05 | $37.88 | $38.20 | $37.37 | $37.40 | $36.65 | 546,816 |
| 2022-01-04 | $37.25 | $38.25 | $36.49 | $37.84 | $37.08 | 648,652 |
| 2022-01-03 | $36.72 | $37.37 | $36.60 | $36.94 | $36.20 | 684,982 |
| 2021-12-31 | $36.11 | $36.46 | $36.03 | $36.28 | $35.55 | 345,606 |
| 2021-12-30 | $36.55 | $37.04 | $36.27 | $36.32 | $35.59 | 377,092 |
| 2021-12-29 | $36.61 | $36.76 | $36.27 | $36.41 | $35.68 | 574,685 |
| 2021-12-28 | $36.30 | $36.85 | $36.12 | $36.60 | $35.86 | 313,798 |
| 2021-12-27 | $36.60 | $36.60 | $35.77 | $36.44 | $35.71 | 399,525 |
| 2021-12-23 | $35.66 | $36.22 | $35.66 | $36.04 | $35.31 | 436,347 |
| 2021-12-22 | $34.76 | $35.34 | $34.56 | $35.33 | $34.62 | 541,319 |
| 2021-12-21 | $34.56 | $35.12 | $34.25 | $34.94 | $34.24 | 697,809 |
| 2021-12-20 | $34.46 | $35.40 | $33.34 | $34.13 | $33.44 | 601,882 |
| 2021-12-17 | $34.93 | $35.20 | $34.01 | $34.92 | $34.22 | 1,849,871 |
| 2021-12-16 | $35.56 | $35.85 | $34.82 | $35.02 | $34.31 | 665,134 |
| 2021-12-15 | $35.29 | $35.48 | $34.61 | $34.97 | $34.27 | 804,998 |
| 2021-12-14 | $35.59 | $36.42 | $35.53 | $35.67 | $34.95 | 786,679 |
| 2021-12-13 | $35.96 | $36.24 | $35.27 | $35.56 | $34.84 | 564,407 |
| 2021-12-10 | $36.28 | $36.47 | $35.49 | $36.21 | $35.48 | 372,929 |
| 2021-12-09 | $36.29 | $36.47 | $35.65 | $36.04 | $35.31 | 377,601 |
| 2021-12-08 | $36.64 | $36.71 | $36.24 | $36.33 | $35.60 | 448,447 |
| 2021-12-07 | $37.38 | $37.50 | $36.45 | $36.64 | $35.90 | 611,891 |
| 2021-12-06 | $35.98 | $37.54 | $35.89 | $37.21 | $36.46 | 942,434 |
| 2021-12-03 | $37.38 | $37.46 | $35.33 | $35.36 | $34.65 | 3,593,271 |
| 2021-12-02 | $35.70 | $37.47 | $35.58 | $37.19 | $36.44 | 1,421,741 |
| 2021-12-01 | $36.16 | $36.77 | $35.15 | $35.17 | $34.46 | 549,086 |
| 2021-11-30 | $36.07 | $36.47 | $35.59 | $35.73 | $34.66 | 568,763 |
| 2021-11-29 | $36.93 | $37.22 | $36.16 | $36.55 | $35.45 | 604,966 |
| 2021-11-26 | $37.33 | $38.29 | $35.91 | $36.22 | $35.13 | 471,948 |
| 2021-11-24 | $38.84 | $39.07 | $38.71 | $38.85 | $37.68 | 314,037 |
| 2021-11-23 | $39.24 | $39.41 | $39.04 | $39.10 | $37.92 | 326,349 |
| 2021-11-22 | $38.65 | $39.41 | $38.38 | $38.87 | $37.70 | 598,174 |
| 2021-11-19 | $37.85 | $38.25 | $37.48 | $38.19 | $37.04 | 360,414 |
| 2021-11-18 | $38.34 | $38.39 | $37.98 | $38.30 | $37.15 | 468,134 |
| 2021-11-17 | $38.41 | $38.46 | $37.88 | $38.27 | $37.12 | 378,089 |
| 2021-11-16 | $38.52 | $38.80 | $38.19 | $38.58 | $37.42 | 565,601 |
| 2021-11-15 | $38.67 | $38.83 | $38.25 | $38.63 | $37.47 | 492,581 |
| 2021-11-12 | $38.83 | $38.83 | $38.11 | $38.45 | $37.29 | 257,916 |
| 2021-11-11 | $38.61 | $38.88 | $38.38 | $38.82 | $37.65 | 300,671 |
| 2021-11-10 | $38.40 | $38.74 | $38.35 | $38.49 | $37.33 | 280,915 |
| 2021-11-09 | $38.13 | $38.44 | $37.83 | $38.32 | $37.17 | 414,380 |
| 2021-11-08 | $38.42 | $38.74 | $36.47 | $38.31 | $37.16 | 294,668 |
| 2021-11-05 | $38.06 | $38.75 | $38.01 | $38.32 | $37.17 | 409,961 |
| 2021-11-04 | $38.36 | $38.36 | $37.29 | $37.63 | $36.50 | 391,400 |
| 2021-11-03 | $37.48 | $38.70 | $37.48 | $38.37 | $37.22 | 441,445 |
| 2021-11-02 | $38.44 | $38.50 | $37.50 | $37.57 | $36.44 | 313,323 |
| 2021-11-01 | $37.30 | $38.47 | $37.30 | $38.46 | $37.30 | 757,321 |
| 2021-10-29 | $36.44 | $37.11 | $36.40 | $36.99 | $35.88 | 1,823,811 |
| 2021-10-28 | $35.39 | $36.51 | $35.32 | $36.47 | $35.37 | 448,598 |
| 2021-10-27 | $37.07 | $37.07 | $35.25 | $35.29 | $34.23 | 651,711 |
| 2021-10-26 | $37.49 | $37.68 | $36.71 | $37.11 | $35.99 | 569,970 |
| 2021-10-25 | $37.37 | $37.60 | $36.94 | $37.46 | $36.33 | 622,442 |
| 2021-10-22 | $36.75 | $37.16 | $36.38 | $37.10 | $35.98 | 437,657 |
| 2021-10-21 | $36.77 | $36.93 | $36.41 | $36.86 | $35.75 | 520,133 |
| 2021-10-20 | $36.18 | $36.86 | $36.18 | $36.84 | $35.73 | 416,784 |
| 2021-10-19 | $36.25 | $36.53 | $35.86 | $36.25 | $35.16 | 269,321 |
| 2021-10-18 | $35.00 | $36.59 | $35.00 | $36.01 | $34.93 | 317,789 |
| 2021-10-15 | $36.98 | $36.98 | $36.19 | $36.25 | $35.16 | 455,055 |
| 2021-10-14 | $36.18 | $36.50 | $35.86 | $36.47 | $35.37 | 280,647 |
| 2021-10-13 | $36.05 | $36.10 | $35.30 | $35.80 | $34.72 | 371,462 |
| 2021-10-12 | $36.34 | $36.45 | $36.02 | $36.05 | $34.97 | 325,449 |
| 2021-10-11 | $37.15 | $37.15 | $36.33 | $36.34 | $35.25 | 260,036 |
| 2021-10-08 | $36.88 | $37.04 | $36.66 | $36.81 | $35.70 | 370,902 |
| 2021-10-07 | $36.42 | $36.95 | $36.35 | $36.93 | $35.82 | 430,060 |
| 2021-10-06 | $35.58 | $36.19 | $35.58 | $36.14 | $35.05 | 441,581 |
| 2021-10-05 | $37.01 | $37.16 | $36.36 | $36.40 | $35.31 | 477,745 |
| 2021-10-04 | $36.61 | $37.19 | $36.24 | $36.89 | $35.78 | 584,075 |
| 2021-10-01 | $36.40 | $37.20 | $36.16 | $36.66 | $35.56 | 647,862 |
| 2021-09-30 | $36.69 | $37.12 | $36.36 | $36.38 | $35.29 | 1,240,641 |
| 2021-09-29 | $35.34 | $36.37 | $35.12 | $36.32 | $35.23 | 732,580 |
| 2021-09-28 | $35.30 | $35.70 | $35.08 | $35.34 | $34.28 | 1,163,687 |
| 2021-09-27 | $34.09 | $35.26 | $34.09 | $35.08 | $34.02 | 482,058 |
| 2021-09-24 | $33.59 | $34.03 | $33.48 | $33.70 | $32.69 | 381,906 |
| 2021-09-23 | $32.87 | $33.89 | $32.86 | $33.68 | $32.67 | 449,692 |
| 2021-09-22 | $32.59 | $32.90 | $32.47 | $32.60 | $31.62 | 374,337 |
| 2021-09-21 | $32.53 | $32.73 | $31.95 | $32.14 | $31.17 | 354,332 |
| 2021-09-20 | $32.35 | $32.65 | $31.74 | $32.36 | $31.39 | 605,079 |
| 2021-09-17 | $33.02 | $33.47 | $32.87 | $33.05 | $32.06 | 2,861,657 |
| 2021-09-16 | $33.64 | $33.64 | $32.74 | $32.81 | $31.82 | 461,059 |
| 2021-09-15 | $32.92 | $33.42 | $32.89 | $33.36 | $32.36 | 417,918 |
| 2021-09-14 | $34.06 | $34.06 | $32.72 | $32.88 | $31.89 | 394,651 |
| 2021-09-13 | $33.79 | $34.06 | $33.45 | $33.85 | $32.83 | 429,334 |
| 2021-09-10 | $34.33 | $34.44 | $33.41 | $33.47 | $32.46 | 496,012 |
| 2021-09-09 | $34.45 | $34.73 | $34.11 | $34.20 | $33.17 | 444,369 |
| 2021-09-08 | $35.21 | $35.34 | $34.54 | $34.76 | $33.37 | 513,665 |
| 2021-09-07 | $35.98 | $36.15 | $35.41 | $35.43 | $34.02 | 376,064 |
| 2021-09-03 | $36.20 | $36.34 | $35.74 | $35.86 | $34.43 | 260,424 |
| 2021-09-02 | $35.75 | $36.51 | $35.75 | $36.08 | $34.64 | 375,253 |
| 2021-09-01 | $36.29 | $36.37 | $35.67 | $36.13 | $34.69 | 369,032 |
| 2021-08-31 | $36.19 | $36.52 | $35.96 | $36.33 | $34.88 | 308,248 |
| 2021-08-30 | $36.90 | $36.90 | $36.10 | $36.14 | $34.70 | 259,887 |
| 2021-08-27 | $36.04 | $36.89 | $36.04 | $36.86 | $35.39 | 379,339 |
| 2021-08-26 | $36.31 | $36.47 | $35.92 | $35.98 | $34.54 | 410,166 |
| 2021-08-25 | $36.20 | $36.73 | $35.60 | $36.31 | $34.86 | 290,161 |
| 2021-08-24 | $35.86 | $36.18 | $35.72 | $36.10 | $34.66 | 242,854 |
| 2021-08-23 | $36.18 | $36.22 | $35.85 | $35.90 | $34.47 | 269,915 |
| 2021-08-20 | $35.05 | $35.86 | $35.05 | $35.86 | $34.43 | 450,768 |
| 2021-08-19 | $34.80 | $35.26 | $34.63 | $35.09 | $33.69 | 391,899 |
| 2021-08-18 | $35.15 | $35.90 | $35.05 | $35.12 | $33.72 | 232,958 |
| 2021-08-17 | $35.43 | $35.79 | $34.98 | $35.54 | $34.12 | 338,407 |
| 2021-08-16 | $35.45 | $35.88 | $35.22 | $35.86 | $34.43 | 356,513 |
| 2021-08-13 | $35.97 | $35.97 | $35.62 | $35.81 | $34.38 | 238,854 |
| 2021-08-12 | $36.09 | $36.21 | $35.70 | $36.09 | $34.65 | 422,922 |
| 2021-08-11 | $35.91 | $36.10 | $35.54 | $36.09 | $34.65 | 350,944 |
| 2021-08-10 | $34.84 | $35.70 | $34.82 | $35.66 | $34.24 | 335,308 |
| 2021-08-09 | $35.29 | $35.44 | $34.89 | $34.93 | $33.54 | 322,568 |
| 2021-08-06 | $35.06 | $35.75 | $34.63 | $35.50 | $34.08 | 328,124 |
| 2021-08-05 | $34.02 | $34.59 | $34.01 | $34.48 | $33.10 | 221,127 |
| 2021-08-04 | $33.84 | $34.38 | $33.76 | $33.91 | $32.56 | 238,665 |
| 2021-08-03 | $34.42 | $34.52 | $33.46 | $34.37 | $33.00 | 299,137 |
| 2021-08-02 | $34.62 | $35.39 | $33.87 | $33.89 | $32.54 | 413,058 |
| 2021-07-30 | $34.88 | $35.55 | $34.45 | $34.54 | $33.16 | 1,988,526 |
| 2021-07-29 | $35.41 | $35.54 | $34.90 | $35.07 | $33.67 | 416,708 |
| 2021-07-28 | $34.89 | $35.36 | $34.27 | $35.02 | $33.62 | 413,786 |
| 2021-07-27 | $34.49 | $35.06 | $34.32 | $34.75 | $33.36 | 383,105 |
| 2021-07-26 | $34.45 | $35.18 | $34.34 | $34.95 | $33.56 | 474,605 |
| 2021-07-23 | $34.45 | $35.58 | $33.84 | $34.29 | $32.92 | 361,821 |
| 2021-07-22 | $34.64 | $34.64 | $33.69 | $33.78 | $32.43 | 436,214 |
| 2021-07-21 | $34.83 | $35.29 | $34.70 | $34.81 | $33.42 | 393,390 |
| 2021-07-20 | $33.74 | $35.30 | $33.74 | $34.44 | $33.07 | 705,955 |
| 2021-07-19 | $34.30 | $34.55 | $33.45 | $33.74 | $32.39 | 607,303 |
| 2021-07-16 | $36.02 | $36.02 | $34.74 | $34.86 | $33.47 | 497,556 |
| 2021-07-15 | $34.85 | $35.79 | $34.77 | $35.70 | $34.28 | 377,374 |
| 2021-07-14 | $35.26 | $35.79 | $34.83 | $35.18 | $33.78 | 317,143 |
| 2021-07-13 | $35.73 | $35.73 | $35.08 | $35.16 | $33.76 | 318,814 |
| 2021-07-12 | $35.08 | $35.85 | $34.99 | $35.79 | $34.36 | 361,228 |
| 2021-07-09 | $34.95 | $35.57 | $34.66 | $35.52 | $34.10 | 537,565 |
| 2021-07-08 | $34.53 | $34.92 | $34.08 | $34.39 | $33.02 | 502,117 |
| 2021-07-07 | $35.22 | $35.85 | $35.05 | $35.28 | $33.87 | 467,899 |
| 2021-07-06 | $36.37 | $36.43 | $35.26 | $35.49 | $34.07 | 647,823 |
| 2021-07-02 | $36.68 | $36.84 | $36.27 | $36.58 | $35.12 | 439,599 |
| 2021-07-01 | $36.85 | $37.10 | $36.50 | $36.75 | $35.28 | 691,086 |
| 2021-06-30 | $36.47 | $36.71 | $36.19 | $36.50 | $35.04 | 516,958 |
| 2021-06-29 | $37.52 | $37.68 | $36.53 | $36.63 | $35.17 | 396,234 |
| 2021-06-28 | $37.80 | $37.83 | $36.89 | $37.18 | $35.70 | 467,881 |
| 2021-06-25 | $38.47 | $38.72 | $37.93 | $38.10 | $36.58 | 1,618,372 |
| 2021-06-24 | $37.84 | $38.41 | $37.56 | $38.38 | $36.85 | 360,883 |
| 2021-06-23 | $37.64 | $37.91 | $37.39 | $37.73 | $36.22 | 435,350 |
| 2021-06-22 | $37.50 | $37.69 | $36.91 | $37.50 | $36.00 | 443,297 |
| 2021-06-21 | $36.85 | $37.92 | $36.85 | $37.55 | $36.05 | 714,400 |
| 2021-06-18 | $37.19 | $37.46 | $36.22 | $36.36 | $34.91 | 2,181,442 |
| 2021-06-17 | $39.49 | $39.49 | $37.65 | $37.74 | $36.23 | 729,822 |
| 2021-06-16 | $38.38 | $39.29 | $38.06 | $39.10 | $37.54 | 512,061 |
| 2021-06-15 | $37.69 | $38.92 | $37.67 | $38.61 | $37.07 | 662,033 |
| 2021-06-14 | $38.00 | $38.29 | $37.35 | $37.61 | $36.11 | 535,649 |
| 2021-06-11 | $37.72 | $38.00 | $37.43 | $37.88 | $36.37 | 360,821 |
| 2021-06-10 | $38.35 | $38.35 | $37.46 | $37.48 | $35.98 | 310,411 |
| 2021-06-09 | $38.60 | $38.60 | $38.03 | $38.06 | $36.20 | 351,025 |
| 2021-06-08 | $38.70 | $39.07 | $38.54 | $38.93 | $37.03 | 461,701 |
| 2021-06-07 | $39.33 | $39.58 | $39.00 | $39.19 | $37.28 | 524,458 |
| 2021-06-04 | $38.88 | $39.38 | $38.58 | $39.23 | $37.32 | 554,945 |
| 2021-06-03 | $39.32 | $39.94 | $38.43 | $39.03 | $37.13 | 1,539,957 |
| 2021-06-02 | $41.96 | $42.00 | $41.09 | $41.15 | $39.14 | 416,913 |
| 2021-06-01 | $41.49 | $41.84 | $41.40 | $41.71 | $39.67 | 261,234 |
| 2021-05-28 | $41.07 | $41.23 | $40.44 | $41.19 | $39.18 | 187,682 |
| 2021-05-27 | $40.95 | $41.32 | $40.72 | $41.11 | $39.10 | 320,483 |
| 2021-05-26 | $39.78 | $40.48 | $39.46 | $40.39 | $38.42 | 217,377 |
| 2021-05-25 | $41.16 | $41.47 | $39.64 | $39.68 | $37.74 | 307,064 |
| 2021-05-24 | $41.49 | $41.65 | $40.86 | $41.00 | $39.00 | 256,273 |
| 2021-05-21 | $41.38 | $41.77 | $41.14 | $41.43 | $39.41 | 253,561 |
| 2021-05-20 | $40.83 | $41.15 | $40.30 | $40.84 | $38.85 | 263,457 |
| 2021-05-19 | $40.74 | $41.00 | $40.00 | $41.00 | $39.00 | 261,107 |
| 2021-05-18 | $42.20 | $42.50 | $41.20 | $41.23 | $39.22 | 551,750 |
| 2021-05-17 | $42.16 | $42.34 | $41.60 | $42.31 | $40.25 | 359,453 |
| 2021-05-14 | $42.00 | $42.38 | $41.59 | $42.29 | $40.23 | 446,400 |
| 2021-05-13 | $39.68 | $41.89 | $39.68 | $41.67 | $39.64 | 552,868 |
| 2021-05-12 | $41.21 | $41.61 | $39.62 | $39.77 | $37.83 | 507,866 |
| 2021-05-11 | $40.31 | $41.13 | $40.31 | $40.85 | $38.86 | 603,640 |
| 2021-05-10 | $41.30 | $41.68 | $40.60 | $40.60 | $38.62 | 367,343 |
| 2021-05-07 | $39.97 | $41.20 | $39.83 | $41.00 | $39.00 | 488,910 |
| 2021-05-06 | $40.64 | $40.72 | $39.82 | $40.62 | $38.64 | 489,385 |
| 2021-05-05 | $40.55 | $40.70 | $39.96 | $40.45 | $38.48 | 385,719 |
| 2021-05-04 | $39.99 | $40.74 | $39.87 | $40.31 | $38.34 | 814,601 |
| 2021-05-03 | $39.70 | $40.31 | $39.52 | $40.11 | $38.15 | 407,700 |
| 2021-04-30 | $39.25 | $39.85 | $39.13 | $39.27 | $37.35 | 1,173,791 |
| 2021-04-29 | $40.73 | $40.73 | $39.43 | $39.63 | $37.70 | 315,820 |
| 2021-04-28 | $39.42 | $39.77 | $38.91 | $39.08 | $37.17 | 280,098 |
| 2021-04-27 | $39.11 | $39.48 | $38.87 | $39.43 | $37.51 | 285,408 |
| 2021-04-26 | $40.00 | $40.61 | $39.04 | $39.11 | $37.20 | 461,678 |
| 2021-04-23 | $38.14 | $39.96 | $38.14 | $39.67 | $37.73 | 444,030 |
| 2021-04-22 | $38.66 | $38.99 | $38.05 | $38.09 | $36.23 | 287,222 |
| 2021-04-21 | $37.58 | $38.79 | $37.57 | $38.73 | $36.84 | 469,432 |
| 2021-04-20 | $38.53 | $38.89 | $37.57 | $37.66 | $35.82 | 398,094 |
| 2021-04-19 | $39.24 | $39.60 | $38.53 | $38.88 | $36.98 | 381,013 |
| 2021-04-16 | $39.50 | $39.74 | $38.89 | $39.37 | $37.45 | 334,654 |
| 2021-04-15 | $38.91 | $39.00 | $38.02 | $38.96 | $37.06 | 271,250 |
| 2021-04-14 | $38.28 | $39.35 | $38.28 | $38.98 | $37.08 | 232,352 |
| 2021-04-13 | $39.19 | $39.19 | $38.06 | $38.20 | $36.34 | 290,448 |
| 2021-04-12 | $39.31 | $39.55 | $38.96 | $39.19 | $37.28 | 437,804 |
| 2021-04-09 | $38.51 | $39.13 | $38.51 | $38.98 | $37.08 | 318,434 |
| 2021-04-08 | $38.20 | $38.47 | $37.50 | $38.37 | $36.50 | 339,737 |
| 2021-04-07 | $38.75 | $39.17 | $38.25 | $38.53 | $36.65 | 246,097 |
| 2021-04-06 | $38.83 | $39.60 | $38.30 | $38.61 | $36.73 | 288,173 |
| 2021-04-05 | $39.54 | $39.54 | $38.44 | $38.69 | $36.80 | 364,027 |
| 2021-04-01 | $38.65 | $38.93 | $38.30 | $38.89 | $36.99 | 419,125 |
| 2021-03-31 | $39.06 | $39.52 | $38.40 | $38.58 | $36.70 | 414,577 |
| 2021-03-30 | $38.77 | $39.29 | $38.65 | $38.99 | $37.09 | 312,241 |
| 2021-03-29 | $38.97 | $39.64 | $38.08 | $38.28 | $36.41 | 408,725 |
| 2021-03-26 | $39.24 | $39.84 | $38.82 | $39.68 | $37.74 | 396,000 |
| 2021-03-25 | $37.58 | $38.92 | $37.41 | $38.68 | $36.79 | 354,479 |
| 2021-03-24 | $37.98 | $39.14 | $37.70 | $37.74 | $35.90 | 561,058 |
| 2021-03-23 | $38.40 | $38.66 | $37.26 | $37.43 | $35.60 | 430,322 |
| 2021-03-22 | $39.47 | $39.47 | $38.19 | $38.57 | $36.69 | 306,219 |
| 2021-03-19 | $39.52 | $40.36 | $38.66 | $39.90 | $37.95 | 2,077,160 |
| 2021-03-18 | $40.43 | $41.61 | $39.76 | $39.88 | $37.93 | 530,176 |
| 2021-03-17 | $38.85 | $40.18 | $38.85 | $39.85 | $37.91 | 576,442 |
| 2021-03-16 | $39.91 | $40.17 | $39.19 | $40.12 | $38.16 | 305,342 |
| 2021-03-15 | $40.50 | $40.57 | $39.74 | $40.17 | $38.21 | 518,505 |
| 2021-03-12 | $40.98 | $41.43 | $40.51 | $40.74 | $38.75 | 634,325 |
| 2021-03-11 | $39.46 | $40.52 | $39.04 | $40.11 | $38.15 | 442,832 |
| 2021-03-10 | $38.98 | $40.39 | $38.00 | $40.29 | $37.99 | 534,469 |
| 2021-03-09 | $39.91 | $40.36 | $38.23 | $39.36 | $37.12 | 470,795 |
| 2021-03-08 | $40.29 | $40.98 | $39.55 | $40.57 | $38.26 | 663,842 |
| 2021-03-05 | $39.43 | $40.00 | $38.65 | $39.92 | $37.64 | 633,389 |
| 2021-03-04 | $39.06 | $39.91 | $38.11 | $38.62 | $36.42 | 560,271 |
| 2021-03-03 | $38.56 | $39.90 | $38.45 | $39.00 | $36.78 | 465,446 |
| 2021-03-02 | $38.11 | $38.61 | $37.82 | $38.12 | $35.95 | 451,196 |
| 2021-03-01 | $37.88 | $38.29 | $37.46 | $38.08 | $35.91 | 425,916 |
| 2021-02-26 | $37.47 | $37.82 | $36.70 | $36.95 | $34.84 | 448,891 |
| 2021-02-25 | $39.37 | $39.38 | $37.37 | $37.72 | $35.56 | 466,383 |
| 2021-02-24 | $38.00 | $39.16 | $37.71 | $39.03 | $36.80 | 490,174 |
| 2021-02-23 | $37.28 | $38.16 | $36.82 | $37.64 | $35.49 | 409,779 |
| 2021-02-22 | $36.04 | $37.23 | $36.04 | $37.05 | $34.94 | 496,057 |
| 2021-02-19 | $35.57 | $36.43 | $35.51 | $36.34 | $34.27 | 488,665 |
| 2021-02-18 | $35.58 | $35.79 | $35.12 | $35.41 | $33.39 | 280,045 |
| 2021-02-17 | $35.61 | $35.98 | $35.53 | $35.68 | $33.65 | 191,462 |
| 2021-02-16 | $35.60 | $36.23 | $35.60 | $35.79 | $33.74 | 302,126 |
| 2021-02-12 | $35.00 | $35.61 | $34.84 | $35.45 | $33.43 | 253,338 |
| 2021-02-11 | $35.31 | $35.83 | $34.44 | $35.05 | $33.05 | 353,783 |
| 2021-02-10 | $35.50 | $35.93 | $35.18 | $35.33 | $33.32 | 364,710 |
| 2021-02-09 | $34.78 | $35.47 | $34.39 | $35.46 | $33.44 | 277,543 |
| 2021-02-08 | $34.54 | $34.92 | $34.33 | $34.92 | $32.93 | 315,275 |
| 2021-02-05 | $34.83 | $34.83 | $34.01 | $34.38 | $32.42 | 367,953 |
| 2021-02-04 | $33.42 | $34.51 | $33.42 | $34.47 | $32.50 | 424,729 |
| 2021-02-03 | $33.01 | $33.71 | $32.68 | $33.33 | $31.43 | 357,864 |
| 2021-02-02 | $33.38 | $33.85 | $32.94 | $33.76 | $31.84 | 527,175 |
| 2021-02-01 | $32.50 | $33.14 | $31.75 | $33.07 | $31.18 | 606,557 |
| 2021-01-29 | $34.05 | $34.05 | $31.57 | $31.66 | $29.85 | 1,746,666 |
| 2021-01-28 | $33.51 | $33.90 | $32.65 | $33.68 | $31.76 | 588,951 |
| 2021-01-27 | $32.79 | $33.28 | $32.12 | $32.32 | $30.48 | 721,406 |
| 2021-01-26 | $34.93 | $35.13 | $33.43 | $33.54 | $31.63 | 533,719 |
| 2021-01-25 | $35.26 | $35.35 | $33.46 | $34.73 | $32.75 | 602,709 |
| 2021-01-22 | $34.74 | $35.74 | $34.54 | $35.68 | $33.65 | 768,743 |
| 2021-01-21 | $35.59 | $35.86 | $34.74 | $35.09 | $33.09 | 486,615 |
| 2021-01-20 | $35.46 | $35.78 | $34.89 | $35.53 | $33.50 | 515,585 |
| 2021-01-19 | $35.90 | $36.10 | $35.27 | $35.58 | $33.55 | 430,566 |
| 2021-01-15 | $35.18 | $35.83 | $35.00 | $35.57 | $33.54 | 515,518 |
| 2021-01-14 | $35.98 | $36.25 | $35.13 | $35.95 | $33.90 | 377,736 |
| 2021-01-13 | $36.02 | $36.28 | $35.55 | $35.76 | $33.72 | 500,218 |
| 2021-01-12 | $35.99 | $36.55 | $35.60 | $36.26 | $34.19 | 479,677 |
| 2021-01-11 | $34.74 | $35.75 | $34.08 | $35.71 | $33.67 | 344,009 |
| 2021-01-08 | $35.44 | $35.44 | $34.28 | $35.08 | $33.08 | 443,875 |
| 2021-01-07 | $35.35 | $35.75 | $35.19 | $35.34 | $33.32 | 401,310 |
| 2021-01-06 | $33.88 | $35.86 | $33.78 | $35.00 | $33.00 | 980,501 |
| 2021-01-05 | $32.24 | $33.20 | $32.22 | $32.85 | $30.98 | 648,651 |
| 2021-01-04 | $32.85 | $32.85 | $31.65 | $32.28 | $30.44 | 804,146 |
| 2020-12-31 | $32.28 | $32.86 | $32.02 | $32.40 | $30.55 | 1,002,250 |
| 2020-12-30 | $31.69 | $32.69 | $31.53 | $32.18 | $30.35 | 716,271 |
| 2020-12-29 | $32.23 | $32.43 | $31.49 | $31.57 | $29.77 | 615,001 |
| 2020-12-28 | $31.88 | $32.53 | $31.66 | $32.43 | $30.58 | 585,642 |
| 2020-12-24 | $31.61 | $31.95 | $31.08 | $31.88 | $30.06 | 275,593 |
| 2020-12-23 | $30.95 | $31.85 | $30.95 | $31.76 | $29.95 | 478,274 |
| 2020-12-22 | $30.53 | $30.74 | $30.17 | $30.61 | $28.86 | 581,186 |
| 2020-12-21 | $30.61 | $31.09 | $29.79 | $30.31 | $28.58 | 751,697 |
| 2020-12-18 | $31.56 | $31.96 | $30.52 | $30.85 | $29.09 | 2,253,283 |
| 2020-12-17 | $31.05 | $31.42 | $30.63 | $31.41 | $29.62 | 446,774 |
| 2020-12-16 | $31.35 | $31.35 | $30.85 | $31.15 | $29.37 | 308,995 |
| 2020-12-15 | $30.77 | $31.24 | $30.39 | $31.20 | $29.42 | 376,389 |
| 2020-12-14 | $31.20 | $31.41 | $30.39 | $30.48 | $28.74 | 385,407 |
| 2020-12-11 | $30.35 | $30.96 | $30.25 | $30.59 | $28.85 | 355,778 |
| 2020-12-10 | $30.23 | $30.91 | $30.23 | $30.79 | $29.03 | 424,842 |
| 2020-12-09 | $31.25 | $31.80 | $31.07 | $31.21 | $29.10 | 491,974 |
| 2020-12-08 | $30.35 | $31.18 | $30.35 | $31.12 | $29.02 | 329,416 |
| 2020-12-07 | $31.04 | $31.07 | $30.44 | $30.81 | $28.73 | 426,756 |
| 2020-12-04 | $30.49 | $30.91 | $30.31 | $30.89 | $28.80 | 479,482 |
| 2020-12-03 | $30.40 | $30.52 | $29.92 | $30.03 | $28.00 | 340,027 |
| 2020-12-02 | $29.93 | $30.59 | $29.83 | $30.40 | $28.34 | 383,786 |
| 2020-12-01 | $29.88 | $30.40 | $29.46 | $29.90 | $27.88 | 502,326 |
| 2020-11-30 | $29.93 | $30.42 | $29.12 | $29.28 | $27.30 | 657,467 |
| 2020-11-27 | $30.56 | $30.85 | $29.74 | $30.29 | $28.24 | 180,135 |
| 2020-11-25 | $31.00 | $31.00 | $30.34 | $30.59 | $28.52 | 333,438 |
| 2020-11-24 | $30.58 | $31.69 | $30.52 | $31.57 | $29.44 | 458,363 |
| 2020-11-23 | $30.05 | $30.25 | $29.55 | $29.81 | $27.79 | 519,249 |
| 2020-11-20 | $28.64 | $29.46 | $28.00 | $29.37 | $27.38 | 455,540 |
| 2020-11-19 | $29.11 | $29.65 | $29.11 | $29.52 | $27.52 | 459,365 |
| 2020-11-18 | $30.93 | $31.10 | $30.14 | $30.18 | $28.14 | 436,631 |
| 2020-11-17 | $30.16 | $30.68 | $29.86 | $30.63 | $28.56 | 449,148 |
| 2020-11-16 | $30.36 | $30.96 | $29.84 | $30.90 | $28.81 | 531,164 |
| 2020-11-13 | $28.73 | $29.31 | $28.52 | $29.14 | $27.17 | 375,827 |
| 2020-11-12 | $28.41 | $28.50 | $27.87 | $28.22 | $26.31 | 431,590 |
| 2020-11-11 | $29.70 | $29.70 | $28.56 | $29.10 | $27.13 | 374,771 |
| 2020-11-10 | $29.65 | $30.24 | $29.26 | $29.67 | $27.66 | 613,438 |
| 2020-11-09 | $28.67 | $30.63 | $28.57 | $29.30 | $27.32 | 1,236,859 |
| 2020-11-06 | $27.16 | $27.17 | $25.96 | $26.10 | $24.34 | 420,222 |
| 2020-11-05 | $25.42 | $26.97 | $25.42 | $26.79 | $24.98 | 583,000 |
| 2020-11-04 | $26.84 | $27.23 | $25.47 | $25.50 | $23.78 | 576,517 |
| 2020-11-03 | $27.55 | $28.18 | $27.27 | $27.94 | $26.05 | 660,554 |
| 2020-11-02 | $26.73 | $27.17 | $26.13 | $27.04 | $25.21 | 684,895 |
| 2020-10-30 | $25.40 | $26.34 | $25.40 | $26.23 | $24.46 | 5,103,340 |
| 2020-10-29 | $25.00 | $25.74 | $24.50 | $25.59 | $23.86 | 918,168 |
| 2020-10-28 | $24.94 | $25.77 | $24.94 | $25.11 | $23.41 | 755,583 |
| 2020-10-27 | $26.05 | $26.49 | $25.47 | $25.51 | $23.79 | 991,400 |
| 2020-10-26 | $25.62 | $26.06 | $25.16 | $26.03 | $24.27 | 918,029 |
| 2020-10-23 | $26.00 | $27.00 | $25.41 | $26.07 | $24.31 | 870,278 |
| 2020-10-22 | $24.95 | $25.99 | $24.55 | $25.91 | $24.16 | 914,094 |
| 2020-10-21 | $24.48 | $24.95 | $24.44 | $24.79 | $23.11 | 439,146 |
| 2020-10-20 | $24.15 | $24.82 | $24.15 | $24.54 | $22.88 | 738,811 |
| 2020-10-19 | $24.46 | $24.63 | $23.79 | $23.83 | $22.22 | 337,459 |
| 2020-10-16 | $23.97 | $24.35 | $23.63 | $24.27 | $22.63 | 364,012 |
| 2020-10-15 | $23.25 | $24.21 | $23.21 | $24.14 | $22.51 | 412,656 |
| 2020-10-14 | $23.73 | $24.23 | $23.50 | $23.52 | $21.93 | 390,789 |
| 2020-10-13 | $24.34 | $24.60 | $23.71 | $23.84 | $22.23 | 442,649 |
| 2020-10-12 | $24.46 | $24.91 | $24.38 | $24.75 | $23.08 | 424,886 |
| 2020-10-09 | $25.09 | $25.28 | $24.26 | $24.56 | $22.90 | 467,732 |
| 2020-10-08 | $25.01 | $25.01 | $24.59 | $24.81 | $23.13 | 568,774 |
| 2020-10-07 | $24.31 | $25.09 | $24.31 | $24.75 | $23.08 | 572,684 |
| 2020-10-06 | $24.58 | $25.15 | $24.02 | $24.12 | $22.49 | 765,075 |
| 2020-10-05 | $23.73 | $24.30 | $23.68 | $24.23 | $22.59 | 559,048 |
| 2020-10-02 | $22.39 | $23.70 | $22.13 | $23.50 | $21.91 | 1,020,402 |
| 2020-10-01 | $21.57 | $22.23 | $21.19 | $22.20 | $20.70 | 1,037,168 |
| 2020-09-30 | $21.26 | $21.68 | $21.16 | $21.47 | $20.02 | 651,925 |
| 2020-09-29 | $21.67 | $21.79 | $20.77 | $21.20 | $19.76 | 558,244 |
| 2020-09-28 | $21.41 | $22.02 | $21.35 | $21.70 | $20.23 | 484,676 |
| 2020-09-25 | $20.71 | $21.14 | $20.57 | $21.00 | $19.58 | 484,286 |
| 2020-09-24 | $20.89 | $21.70 | $20.68 | $20.99 | $19.57 | 642,014 |
| 2020-09-23 | $21.38 | $21.88 | $20.84 | $20.86 | $19.44 | 1,029,268 |
| 2020-09-22 | $21.88 | $22.30 | $21.20 | $21.38 | $19.93 | 1,000,797 |
| 2020-09-21 | $23.09 | $24.06 | $21.53 | $21.79 | $20.32 | 1,358,807 |
| 2020-09-18 | $24.45 | $24.45 | $23.63 | $23.70 | $22.10 | 2,028,165 |
| 2020-09-17 | $24.36 | $24.75 | $24.01 | $24.06 | $22.43 | 632,124 |
| 2020-09-16 | $24.89 | $25.32 | $24.67 | $24.79 | $23.11 | 571,835 |
| 2020-09-15 | $25.33 | $25.33 | $24.74 | $24.92 | $23.23 | 465,543 |
| 2020-09-14 | $24.76 | $25.37 | $24.76 | $25.23 | $23.52 | 381,736 |
| 2020-09-11 | $24.70 | $24.90 | $24.38 | $24.78 | $23.10 | 447,171 |
| 2020-09-10 | $25.21 | $25.33 | $24.51 | $24.63 | $22.96 | 395,650 |
| 2020-09-09 | $25.89 | $25.89 | $25.01 | $25.44 | $23.39 | 493,085 |
| 2020-09-08 | $26.72 | $26.75 | $25.36 | $25.72 | $23.64 | 470,067 |
| 2020-09-04 | $26.79 | $27.18 | $26.46 | $27.04 | $24.86 | 408,841 |
| 2020-09-03 | $26.15 | $27.12 | $25.98 | $26.10 | $23.99 | 387,176 |
| 2020-09-02 | $26.07 | $26.29 | $25.76 | $26.02 | $23.92 | 324,008 |
| 2020-09-01 | $26.00 | $26.26 | $25.67 | $26.12 | $24.01 | 305,971 |
| 2020-08-31 | $26.14 | $26.64 | $26.09 | $26.14 | $24.03 | 454,650 |
| 2020-08-28 | $27.04 | $27.04 | $26.10 | $26.32 | $24.20 | 259,818 |
| 2020-08-27 | $26.40 | $26.91 | $26.27 | $26.65 | $24.50 | 513,596 |
| 2020-08-26 | $27.20 | $27.20 | $26.28 | $26.31 | $24.19 | 327,125 |
| 2020-08-25 | $27.72 | $27.87 | $27.09 | $27.31 | $25.11 | 205,678 |
| 2020-08-24 | $26.57 | $27.39 | $26.20 | $27.39 | $25.18 | 284,347 |
| 2020-08-21 | $26.48 | $26.70 | $25.93 | $26.34 | $24.21 | 380,311 |
| 2020-08-20 | $26.87 | $27.16 | $26.45 | $26.51 | $24.37 | 417,032 |
| 2020-08-19 | $27.19 | $27.84 | $27.05 | $27.46 | $25.24 | 233,513 |
| 2020-08-18 | $28.01 | $28.01 | $27.01 | $27.11 | $24.92 | 298,289 |
| 2020-08-17 | $28.46 | $28.67 | $27.98 | $28.07 | $25.81 | 265,224 |
| 2020-08-14 | $27.99 | $28.96 | $27.88 | $28.69 | $26.38 | 281,128 |
| 2020-08-13 | $28.42 | $28.80 | $28.24 | $28.34 | $26.05 | 302,580 |
| 2020-08-12 | $29.97 | $30.06 | $28.46 | $28.79 | $26.47 | 478,249 |
| 2020-08-11 | $29.69 | $30.07 | $29.01 | $29.22 | $26.86 | 438,610 |
| 2020-08-10 | $28.78 | $29.75 | $28.52 | $28.99 | $26.65 | 389,656 |
| 2020-08-07 | $26.83 | $28.55 | $26.58 | $28.55 | $26.25 | 456,449 |
| 2020-08-06 | $27.01 | $27.31 | $26.70 | $26.98 | $24.80 | 268,640 |
| 2020-08-05 | $26.68 | $27.24 | $26.51 | $27.16 | $24.97 | 271,635 |
| 2020-08-04 | $26.61 | $26.61 | $26.10 | $26.47 | $24.33 | 279,054 |
| 2020-08-03 | $26.52 | $26.88 | $26.03 | $26.64 | $24.49 | 349,843 |
| 2020-07-31 | $27.01 | $27.14 | $26.03 | $26.32 | $24.20 | 1,588,014 |
| 2020-07-30 | $27.30 | $27.72 | $26.73 | $27.18 | $24.99 | 310,900 |
| 2020-07-29 | $27.46 | $28.06 | $27.11 | $28.04 | $25.78 | 369,432 |
| 2020-07-28 | $27.30 | $27.91 | $27.30 | $27.42 | $25.21 | 348,852 |
| 2020-07-27 | $28.37 | $28.59 | $27.20 | $27.52 | $25.30 | 644,894 |
| 2020-07-24 | $28.58 | $29.09 | $28.50 | $28.74 | $26.42 | 541,608 |
| 2020-07-23 | $27.47 | $28.22 | $27.12 | $28.08 | $25.81 | 454,127 |
| 2020-07-22 | $27.67 | $28.03 | $27.17 | $27.51 | $25.29 | 551,893 |
| 2020-07-21 | $26.72 | $28.14 | $26.07 | $28.10 | $25.83 | 502,745 |
| 2020-07-20 | $26.64 | $26.95 | $26.17 | $26.27 | $24.15 | 361,196 |
| 2020-07-17 | $27.60 | $27.95 | $26.91 | $26.95 | $24.78 | 331,569 |
| 2020-07-16 | $27.51 | $28.34 | $27.30 | $27.76 | $25.52 | 411,097 |
| 2020-07-15 | $27.00 | $27.97 | $26.98 | $27.83 | $25.58 | 536,153 |
| 2020-07-14 | $26.31 | $26.63 | $25.76 | $26.20 | $24.09 | 325,504 |
| 2020-07-13 | $26.42 | $27.00 | $25.69 | $26.41 | $24.28 | 473,951 |
| 2020-07-10 | $24.65 | $25.99 | $24.65 | $25.94 | $23.85 | 474,289 |
| 2020-07-09 | $25.41 | $26.10 | $24.30 | $24.56 | $22.58 | 523,284 |
| 2020-07-08 | $25.75 | $26.13 | $25.10 | $25.69 | $23.62 | 430,987 |
| 2020-07-07 | $26.25 | $26.45 | $25.74 | $25.82 | $23.74 | 439,008 |
| 2020-07-06 | $27.16 | $27.60 | $26.50 | $26.75 | $24.59 | 379,761 |
| 2020-07-02 | $27.32 | $27.62 | $26.26 | $26.40 | $24.27 | 365,794 |
| 2020-07-01 | $28.92 | $28.92 | $26.54 | $26.60 | $24.45 | 586,015 |
| 2020-06-30 | $26.81 | $27.88 | $26.81 | $27.66 | $25.43 | 677,052 |
| 2020-06-29 | $26.18 | $27.33 | $26.11 | $27.06 | $24.88 | 613,420 |
| 2020-06-26 | $26.37 | $26.40 | $25.38 | $25.46 | $23.41 | 1,280,144 |
| 2020-06-25 | $25.46 | $27.06 | $25.32 | $27.03 | $24.85 | 632,310 |
| 2020-06-24 | $26.26 | $26.44 | $25.36 | $25.74 | $23.66 | 475,883 |
| 2020-06-23 | $27.93 | $28.31 | $26.65 | $26.70 | $24.55 | 498,620 |
| 2020-06-22 | $27.00 | $27.74 | $26.74 | $27.34 | $25.13 | 457,036 |
| 2020-06-19 | $28.55 | $28.90 | $26.90 | $27.52 | $25.30 | 1,940,715 |
| 2020-06-18 | $27.63 | $28.74 | $27.63 | $28.13 | $25.86 | 524,951 |
| 2020-06-17 | $29.26 | $29.26 | $27.92 | $28.06 | $25.80 | 431,076 |
| 2020-06-16 | $29.00 | $29.58 | $28.42 | $29.17 | $26.82 | 559,747 |
| 2020-06-15 | $25.57 | $28.34 | $25.57 | $27.73 | $25.49 | 839,301 |
| 2020-06-12 | $27.88 | $27.88 | $25.97 | $26.84 | $24.67 | 705,484 |
| 2020-06-11 | $27.37 | $27.76 | $26.41 | $26.54 | $24.40 | 598,938 |
| 2020-06-10 | $31.64 | $32.27 | $29.35 | $29.39 | $26.67 | 828,848 |
| 2020-06-09 | $31.32 | $32.47 | $30.95 | $31.90 | $28.94 | 799,697 |
| 2020-06-08 | $32.99 | $33.12 | $31.98 | $32.31 | $29.32 | 536,003 |
| 2020-06-05 | $32.00 | $32.66 | $31.39 | $32.05 | $29.08 | 806,765 |
| 2020-06-04 | $29.54 | $30.01 | $29.14 | $29.98 | $27.20 | 622,339 |
| 2020-06-03 | $29.44 | $30.42 | $28.93 | $29.63 | $26.88 | 522,326 |
| 2020-06-02 | $29.22 | $29.42 | $28.24 | $28.56 | $25.91 | 488,832 |
| 2020-06-01 | $29.23 | $29.41 | $28.76 | $28.81 | $26.14 | 585,141 |
| 2020-05-29 | $29.15 | $29.41 | $28.65 | $29.08 | $26.39 | 885,846 |
| 2020-05-28 | $30.88 | $30.88 | $29.55 | $29.76 | $27.00 | 823,637 |
| 2020-05-27 | $29.12 | $30.49 | $28.40 | $30.34 | $27.53 | 770,938 |
| 2020-05-26 | $27.07 | $28.28 | $27.07 | $27.97 | $25.38 | 494,651 |
| 2020-05-22 | $26.34 | $26.43 | $25.62 | $25.85 | $23.46 | 455,942 |
| 2020-05-21 | $26.17 | $26.81 | $26.02 | $26.13 | $23.71 | 909,003 |
| 2020-05-20 | $25.06 | $26.37 | $24.78 | $26.29 | $23.85 | 857,186 |
| 2020-05-19 | $25.50 | $25.77 | $24.48 | $24.49 | $22.22 | 646,407 |
| 2020-05-18 | $24.60 | $26.04 | $24.60 | $25.92 | $23.52 | 900,416 |
| 2020-05-15 | $23.40 | $23.65 | $23.02 | $23.40 | $21.23 | 726,165 |
| 2020-05-14 | $23.07 | $23.95 | $22.39 | $23.60 | $21.41 | 1,101,218 |
| 2020-05-13 | $25.03 | $25.17 | $23.30 | $23.78 | $21.58 | 863,267 |
| 2020-05-12 | $26.61 | $26.69 | $25.25 | $25.29 | $22.95 | 854,746 |
| 2020-05-11 | $26.63 | $26.92 | $25.95 | $26.60 | $24.14 | 974,396 |
| 2020-05-08 | $26.60 | $27.31 | $26.47 | $27.25 | $24.73 | 686,516 |
| 2020-05-07 | $26.87 | $27.38 | $26.10 | $26.22 | $23.79 | 761,915 |
| 2020-05-06 | $27.61 | $27.69 | $26.45 | $26.56 | $24.10 | 816,982 |
| 2020-05-05 | $29.41 | $29.41 | $27.49 | $27.49 | $24.94 | 1,295,604 |
| 2020-05-04 | $27.94 | $28.78 | $27.74 | $28.49 | $25.85 | 1,523,409 |
| 2020-05-01 | $29.45 | $29.98 | $28.78 | $29.11 | $26.41 | 5,746,122 |
| 2020-04-30 | $29.73 | $30.65 | $29.12 | $29.96 | $27.18 | 5,114,933 |
| 2020-04-29 | $30.20 | $31.46 | $30.02 | $31.13 | $28.25 | 1,674,515 |
| 2020-04-28 | $29.67 | $30.05 | $28.69 | $29.14 | $26.44 | 1,094,190 |
| 2020-04-27 | $26.50 | $28.96 | $26.37 | $28.70 | $26.04 | 1,529,503 |
| 2020-04-24 | $25.55 | $26.19 | $25.26 | $25.97 | $23.56 | 896,848 |
| 2020-04-23 | $24.63 | $25.63 | $24.63 | $25.08 | $22.76 | 702,221 |
| 2020-04-22 | $25.69 | $25.73 | $24.55 | $24.67 | $22.38 | 728,123 |
| 2020-04-21 | $24.58 | $25.49 | $24.51 | $25.08 | $22.76 | 652,720 |
| 2020-04-20 | $24.42 | $25.98 | $24.20 | $25.51 | $23.15 | 922,027 |
| 2020-04-17 | $24.06 | $25.36 | $23.77 | $25.21 | $22.87 | 729,837 |
| 2020-04-16 | $23.55 | $23.62 | $22.41 | $23.14 | $21.00 | 735,533 |
| 2020-04-15 | $24.15 | $24.50 | $23.39 | $23.49 | $21.31 | 548,823 |
| 2020-04-14 | $26.44 | $26.44 | $24.70 | $25.19 | $22.86 | 521,601 |
| 2020-04-13 | $26.95 | $26.95 | $25.04 | $25.35 | $23.00 | 524,971 |
| 2020-04-09 | $25.89 | $26.99 | $25.77 | $26.77 | $24.29 | 865,828 |
| 2020-04-08 | $24.69 | $25.50 | $23.79 | $25.12 | $22.79 | 994,848 |
| 2020-04-07 | $24.25 | $24.84 | $23.73 | $24.01 | $21.79 | 1,026,122 |
| 2020-04-06 | $23.48 | $23.65 | $22.86 | $23.52 | $21.34 | 784,680 |
| 2020-04-03 | $22.74 | $23.12 | $21.52 | $21.96 | $19.93 | 519,959 |
| 2020-04-02 | $22.38 | $23.49 | $22.30 | $22.84 | $20.72 | 569,983 |
| 2020-04-01 | $22.75 | $23.12 | $21.53 | $22.62 | $20.52 | 868,624 |
| 2020-03-31 | $22.77 | $23.56 | $22.31 | $23.08 | $20.94 | 813,413 |
| 2020-03-30 | $22.48 | $23.18 | $21.88 | $23.06 | $20.92 | 834,425 |
| 2020-03-27 | $22.86 | $23.12 | $21.99 | $22.03 | $19.99 | 766,306 |
| 2020-03-26 | $22.90 | $23.95 | $22.45 | $23.83 | $21.62 | 870,213 |
| 2020-03-25 | $23.41 | $23.78 | $22.25 | $22.65 | $20.55 | 986,247 |
| 2020-03-24 | $22.19 | $23.16 | $21.66 | $23.06 | $20.92 | 1,286,876 |
| 2020-03-23 | $20.79 | $21.98 | $19.67 | $20.95 | $19.01 | 1,215,296 |
| 2020-03-20 | $23.55 | $24.01 | $20.37 | $20.68 | $18.76 | 1,890,477 |
| 2020-03-19 | $22.12 | $24.10 | $21.13 | $23.54 | $21.36 | 1,147,827 |
| 2020-03-18 | $22.87 | $25.32 | $21.87 | $22.40 | $20.32 | 1,500,335 |
| 2020-03-17 | $21.91 | $24.64 | $21.00 | $24.32 | $22.07 | 1,416,557 |
| 2020-03-16 | $20.25 | $22.25 | $19.99 | $21.48 | $19.49 | 1,507,701 |
| 2020-03-13 | $22.65 | $23.69 | $20.90 | $23.65 | $21.46 | 1,717,968 |
| 2020-03-12 | $21.00 | $23.08 | $20.02 | $21.19 | $19.23 | 1,421,163 |
| 2020-03-11 | $24.71 | $25.16 | $22.99 | $23.07 | $20.59 | 1,630,949 |
| 2020-03-10 | $25.10 | $25.74 | $24.00 | $25.52 | $22.78 | 786,045 |
| 2020-03-09 | $26.80 | $27.06 | $23.99 | $24.04 | $21.46 | 1,123,439 |
| 2020-03-06 | $27.74 | $28.24 | $27.29 | $28.10 | $25.08 | 726,582 |
| 2020-03-05 | $29.04 | $29.71 | $28.06 | $28.51 | $25.45 | 709,191 |
| 2020-03-04 | $30.23 | $30.28 | $28.84 | $30.00 | $26.78 | 1,067,436 |
| 2020-03-03 | $30.45 | $30.88 | $29.47 | $29.90 | $26.69 | 947,487 |
| 2020-03-02 | $28.97 | $30.66 | $28.63 | $30.62 | $27.33 | 838,277 |
| 2020-02-28 | $29.05 | $29.73 | $28.19 | $28.88 | $25.78 | 1,288,339 |
| 2020-02-27 | $30.95 | $31.65 | $30.02 | $30.02 | $26.80 | 646,837 |
| 2020-02-26 | $31.66 | $32.00 | $31.28 | $31.42 | $28.05 | 647,208 |
| 2020-02-25 | $32.42 | $32.43 | $31.37 | $31.43 | $28.05 | 561,869 |
| 2020-02-24 | $32.50 | $32.86 | $32.34 | $32.51 | $29.02 | 573,493 |
| 2020-02-21 | $34.09 | $34.09 | $33.39 | $33.50 | $29.90 | 820,848 |
| 2020-02-20 | $33.59 | $34.30 | $33.59 | $34.21 | $30.54 | 371,732 |
| 2020-02-19 | $33.89 | $33.93 | $33.66 | $33.72 | $30.10 | 320,647 |
| 2020-02-18 | $34.30 | $34.41 | $33.67 | $33.76 | $30.13 | 194,066 |
| 2020-02-14 | $34.52 | $34.52 | $34.28 | $34.36 | $30.67 | 262,868 |
| 2020-02-13 | $34.37 | $34.63 | $34.37 | $34.54 | $30.83 | 198,010 |
| 2020-02-12 | $34.74 | $34.74 | $34.29 | $34.51 | $30.80 | 301,117 |
| 2020-02-11 | $34.56 | $34.86 | $34.41 | $34.43 | $30.73 | 233,949 |
| 2020-02-10 | $34.10 | $34.39 | $33.96 | $34.38 | $30.69 | 484,012 |
| 2020-02-07 | $34.73 | $34.84 | $34.24 | $34.30 | $30.62 | 300,544 |
| 2020-02-06 | $35.66 | $35.67 | $34.89 | $34.91 | $31.16 | 540,380 |
| 2020-02-05 | $35.24 | $35.56 | $35.00 | $35.45 | $31.64 | 386,013 |
| 2020-02-04 | $34.91 | $34.98 | $34.61 | $34.72 | $30.99 | 439,549 |
| 2020-02-03 | $34.55 | $34.85 | $34.25 | $34.30 | $30.62 | 653,441 |
| 2020-01-31 | $34.65 | $35.12 | $34.14 | $34.30 | $30.62 | 2,362,240 |
| 2020-01-30 | $34.72 | $35.35 | $34.21 | $35.01 | $31.25 | 794,655 |
| 2020-01-29 | $35.60 | $35.71 | $34.19 | $34.31 | $30.63 | 815,692 |
| 2020-01-28 | $35.99 | $36.05 | $35.52 | $35.55 | $31.73 | 495,942 |
| 2020-01-27 | $36.00 | $36.39 | $35.64 | $35.68 | $31.85 | 540,319 |
| 2020-01-24 | $37.13 | $37.23 | $36.22 | $36.55 | $32.62 | 429,101 |
| 2020-01-23 | $37.08 | $37.36 | $36.71 | $37.20 | $33.21 | 387,331 |
| 2020-01-22 | $37.09 | $37.29 | $36.98 | $37.22 | $33.22 | 369,550 |
| 2020-01-21 | $37.61 | $37.68 | $37.10 | $37.12 | $33.13 | 348,638 |
| 2020-01-17 | $38.33 | $38.33 | $37.74 | $37.79 | $33.73 | 379,406 |
| 2020-01-16 | $37.68 | $38.13 | $37.68 | $38.06 | $33.97 | 362,887 |
| 2020-01-15 | $37.37 | $37.54 | $37.11 | $37.39 | $33.37 | 377,494 |
| 2020-01-14 | $37.55 | $37.70 | $37.25 | $37.51 | $33.48 | 447,240 |
| 2020-01-13 | $37.33 | $37.61 | $37.15 | $37.59 | $33.55 | 246,163 |
| 2020-01-10 | $37.51 | $37.79 | $37.08 | $37.21 | $33.21 | 293,944 |
| 2020-01-09 | $37.79 | $37.81 | $37.40 | $37.51 | $33.48 | 283,024 |
| 2020-01-08 | $37.26 | $37.73 | $37.26 | $37.61 | $33.57 | 376,283 |
| 2020-01-07 | $37.82 | $37.92 | $37.30 | $37.35 | $33.34 | 311,444 |
| 2020-01-06 | $37.88 | $38.14 | $37.49 | $38.02 | $33.94 | 360,791 |
| 2020-01-03 | $38.19 | $38.30 | $37.80 | $38.18 | $34.08 | 417,972 |
| 2020-01-02 | $38.90 | $39.07 | $38.19 | $38.70 | $34.54 | 399,576 |
| 2019-12-31 | $38.49 | $38.85 | $38.49 | $38.66 | $34.51 | 422,837 |
| 2019-12-30 | $38.68 | $38.85 | $38.35 | $38.62 | $34.47 | 315,295 |
| 2019-12-27 | $38.60 | $38.60 | $38.18 | $38.41 | $34.29 | 256,728 |
| 2019-12-26 | $38.58 | $38.62 | $38.34 | $38.54 | $34.40 | 178,363 |
| 2019-12-24 | $38.36 | $38.47 | $38.19 | $38.41 | $34.29 | 108,650 |
| 2019-12-23 | $39.03 | $39.03 | $38.29 | $38.34 | $34.22 | 235,681 |
| 2019-12-20 | $38.96 | $39.11 | $38.78 | $38.83 | $34.66 | 1,160,903 |
| 2019-12-19 | $38.72 | $39.06 | $38.72 | $38.91 | $34.73 | 555,088 |
| 2019-12-18 | $38.87 | $38.91 | $38.58 | $38.82 | $34.65 | 305,740 |
| 2019-12-17 | $38.61 | $38.91 | $38.44 | $38.85 | $34.68 | 334,271 |
| 2019-12-16 | $38.71 | $38.98 | $38.56 | $38.61 | $34.46 | 574,249 |
| 2019-12-13 | $38.41 | $38.74 | $38.03 | $38.33 | $34.21 | 327,072 |
| 2019-12-12 | $37.83 | $38.70 | $37.73 | $38.67 | $34.52 | 565,262 |
| 2019-12-11 | $38.22 | $38.25 | $37.74 | $37.95 | $33.57 | 285,085 |
| 2019-12-10 | $37.85 | $38.14 | $37.55 | $38.14 | $33.74 | 324,651 |
| 2019-12-09 | $37.78 | $37.99 | $37.71 | $37.72 | $33.37 | 375,222 |
| 2019-12-06 | $38.11 | $38.38 | $37.94 | $37.97 | $33.59 | 403,163 |
| 2019-12-05 | $37.92 | $37.99 | $37.59 | $37.72 | $33.37 | 297,533 |
| 2019-12-04 | $37.59 | $37.93 | $37.38 | $37.78 | $33.42 | 499,506 |
| 2019-12-03 | $37.24 | $37.77 | $36.89 | $37.32 | $33.01 | 461,176 |
| 2019-12-02 | $38.14 | $38.23 | $37.75 | $37.81 | $33.45 | 455,781 |
| 2019-11-29 | $37.81 | $38.19 | $37.66 | $37.87 | $33.50 | 196,888 |
| 2019-11-27 | $38.06 | $38.24 | $37.86 | $37.96 | $33.58 | 342,926 |
| 2019-11-26 | $37.94 | $38.24 | $37.72 | $37.99 | $33.61 | 389,099 |
| 2019-11-25 | $37.85 | $38.25 | $37.65 | $38.07 | $33.68 | 677,034 |
| 2019-11-22 | $37.84 | $38.00 | $37.32 | $37.89 | $33.52 | 444,011 |
| 2019-11-21 | $38.00 | $38.00 | $37.31 | $37.46 | $33.14 | 477,346 |
| 2019-11-20 | $38.00 | $38.27 | $37.39 | $37.77 | $33.41 | 768,676 |
| 2019-11-19 | $37.94 | $38.25 | $37.88 | $38.11 | $33.71 | 713,961 |
| 2019-11-18 | $37.17 | $38.27 | $36.62 | $37.98 | $33.60 | 1,600,647 |
| 2019-11-15 | $39.87 | $39.87 | $39.47 | $39.51 | $34.95 | 195,601 |
| 2019-11-14 | $39.64 | $39.83 | $39.52 | $39.67 | $35.09 | 242,284 |
| 2019-11-13 | $39.71 | $40.09 | $39.50 | $39.71 | $35.13 | 374,974 |
| 2019-11-12 | $40.19 | $40.35 | $39.99 | $40.15 | $35.52 | 167,400 |
| 2019-11-11 | $40.30 | $40.62 | $39.99 | $40.09 | $35.46 | 243,546 |
| 2019-11-08 | $40.10 | $40.61 | $40.10 | $40.59 | $35.91 | 323,795 |
| 2019-11-07 | $40.60 | $40.65 | $40.10 | $40.26 | $35.61 | 275,870 |
| 2019-11-06 | $40.09 | $40.21 | $39.81 | $40.10 | $35.47 | 552,560 |
| 2019-11-05 | $40.41 | $40.70 | $40.03 | $40.21 | $35.57 | 582,553 |
| 2019-11-04 | $40.32 | $40.42 | $39.83 | $40.26 | $35.61 | 667,630 |
| 2019-11-01 | $39.75 | $40.11 | $39.65 | $40.02 | $35.40 | 482,338 |
| 2019-10-31 | $39.67 | $39.85 | $38.91 | $39.54 | $34.98 | 994,660 |
| 2019-10-30 | $40.19 | $40.28 | $39.83 | $39.94 | $35.33 | 461,820 |
| 2019-10-29 | $40.07 | $40.52 | $40.00 | $40.35 | $35.69 | 402,879 |
| 2019-10-28 | $39.84 | $40.32 | $39.51 | $40.16 | $35.53 | 506,910 |
| 2019-10-25 | $39.75 | $39.98 | $38.81 | $39.60 | $35.03 | 469,887 |
| 2019-10-24 | $40.00 | $40.00 | $39.24 | $39.70 | $35.12 | 284,194 |
| 2019-10-23 | $39.45 | $39.78 | $39.29 | $39.63 | $35.06 | 442,425 |
| 2019-10-22 | $39.25 | $39.61 | $38.76 | $39.39 | $34.84 | 437,114 |
| 2019-10-21 | $38.98 | $39.43 | $38.57 | $39.20 | $34.68 | 418,162 |
| 2019-10-18 | $38.19 | $38.59 | $38.17 | $38.49 | $34.05 | 246,495 |
| 2019-10-17 | $38.43 | $38.46 | $37.95 | $38.32 | $33.90 | 308,516 |
| 2019-10-16 | $37.90 | $38.37 | $37.88 | $38.17 | $33.77 | 251,494 |
| 2019-10-15 | $37.90 | $38.37 | $37.82 | $38.13 | $33.73 | 276,879 |
| 2019-10-14 | $37.68 | $38.05 | $37.53 | $37.89 | $33.52 | 157,882 |
| 2019-10-11 | $37.89 | $38.61 | $37.61 | $37.94 | $33.56 | 435,101 |
| 2019-10-10 | $37.06 | $37.48 | $36.91 | $37.18 | $32.89 | 402,771 |
| 2019-10-09 | $36.96 | $37.04 | $36.50 | $36.91 | $32.65 | 261,809 |
| 2019-10-08 | $36.56 | $36.83 | $36.35 | $36.48 | $32.27 | 337,499 |
| 2019-10-07 | $37.20 | $37.52 | $37.02 | $37.12 | $32.84 | 289,268 |
| 2019-10-04 | $36.79 | $37.33 | $36.37 | $37.28 | $32.98 | 354,449 |
| 2019-10-03 | $36.65 | $36.78 | $36.09 | $36.63 | $32.40 | 284,447 |
| 2019-10-02 | $36.74 | $37.09 | $36.46 | $36.77 | $32.53 | 518,142 |
| 2019-10-01 | $38.27 | $38.35 | $37.04 | $37.12 | $32.84 | 354,686 |
| 2019-09-30 | $38.25 | $38.34 | $37.77 | $37.87 | $33.50 | 337,929 |
| 2019-09-27 | $38.53 | $39.03 | $38.02 | $38.21 | $33.80 | 299,384 |
| 2019-09-26 | $38.60 | $38.65 | $38.06 | $38.10 | $33.70 | 527,064 |
| 2019-09-25 | $38.17 | $38.88 | $37.96 | $38.74 | $34.27 | 301,241 |
| 2019-09-24 | $38.84 | $38.89 | $37.69 | $38.05 | $33.66 | 350,653 |
| 2019-09-23 | $38.43 | $38.90 | $38.02 | $38.73 | $34.26 | 331,179 |
| 2019-09-20 | $38.65 | $39.09 | $38.24 | $38.39 | $33.96 | 1,437,234 |
| 2019-09-19 | $38.92 | $39.35 | $38.59 | $38.62 | $34.16 | 324,507 |
| 2019-09-18 | $38.73 | $39.11 | $38.53 | $38.97 | $34.47 | 317,074 |
| 2019-09-17 | $38.72 | $38.82 | $38.28 | $38.71 | $34.24 | 365,301 |
| 2019-09-16 | $39.06 | $39.41 | $38.79 | $38.99 | $34.49 | 451,779 |
| 2019-09-13 | $39.60 | $39.98 | $39.18 | $39.52 | $34.96 | 454,327 |
| 2019-09-12 | $39.23 | $39.89 | $38.76 | $39.53 | $34.97 | 548,689 |
| 2019-09-11 | $38.63 | $39.67 | $37.86 | $39.59 | $34.72 | 538,734 |
| 2019-09-10 | $37.88 | $38.61 | $37.58 | $38.57 | $33.83 | 302,455 |
| 2019-09-09 | $37.17 | $37.93 | $36.91 | $37.75 | $33.11 | 340,788 |
| 2019-09-06 | $37.12 | $37.17 | $36.77 | $36.85 | $32.32 | 267,529 |
| 2019-09-05 | $36.91 | $37.84 | $36.84 | $37.12 | $32.56 | 429,224 |
| 2019-09-04 | $36.46 | $36.46 | $35.87 | $36.28 | $31.82 | 327,670 |
| 2019-09-03 | $36.50 | $36.52 | $35.73 | $36.00 | $31.57 | 357,859 |
| 2019-08-30 | $37.09 | $37.19 | $36.49 | $36.88 | $32.35 | 259,424 |
| 2019-08-29 | $36.54 | $37.08 | $36.54 | $36.85 | $32.32 | 251,999 |
| 2019-08-28 | $35.45 | $36.34 | $35.40 | $36.18 | $31.73 | 231,349 |
| 2019-08-27 | $36.46 | $36.46 | $35.33 | $35.57 | $31.20 | 335,005 |
| 2019-08-26 | $35.90 | $36.22 | $35.55 | $36.18 | $31.73 | 250,201 |
| 2019-08-23 | $36.44 | $36.75 | $35.44 | $35.57 | $31.20 | 365,809 |
| 2019-08-22 | $36.84 | $37.00 | $36.45 | $36.67 | $32.16 | 245,450 |
| 2019-08-21 | $36.52 | $36.68 | $36.17 | $36.56 | $32.07 | 330,721 |
| 2019-08-20 | $36.66 | $36.78 | $36.01 | $36.19 | $31.74 | 387,596 |
| 2019-08-19 | $36.78 | $36.98 | $36.50 | $36.76 | $32.24 | 402,311 |
| 2019-08-16 | $35.16 | $36.26 | $35.16 | $36.23 | $31.78 | 305,861 |
| 2019-08-15 | $35.26 | $35.35 | $34.89 | $34.94 | $30.64 | 424,747 |
| 2019-08-14 | $35.48 | $35.84 | $34.88 | $35.10 | $30.78 | 378,729 |
| 2019-08-13 | $36.08 | $37.05 | $36.08 | $36.37 | $31.90 | 377,197 |
| 2019-08-12 | $35.97 | $36.11 | $35.87 | $36.05 | $31.62 | 335,120 |
| 2019-08-09 | $36.40 | $36.60 | $36.01 | $36.43 | $31.95 | 242,349 |
| 2019-08-08 | $35.87 | $36.69 | $35.69 | $36.49 | $32.00 | 468,863 |
| 2019-08-07 | $35.10 | $35.67 | $34.83 | $35.49 | $31.13 | 384,534 |
| 2019-08-06 | $35.50 | $35.90 | $34.96 | $35.82 | $31.42 | 303,602 |
| 2019-08-05 | $35.41 | $35.47 | $34.77 | $35.27 | $30.93 | 434,094 |
| 2019-08-02 | $36.25 | $36.31 | $35.59 | $36.08 | $31.64 | 283,634 |
| 2019-08-01 | $37.47 | $37.93 | $36.28 | $36.40 | $31.92 | 600,507 |
| 2019-07-31 | $37.96 | $38.25 | $37.56 | $37.59 | $32.97 | 928,129 |
| 2019-07-30 | $37.15 | $38.03 | $37.13 | $37.99 | $33.32 | 366,200 |
| 2019-07-29 | $37.89 | $37.96 | $37.32 | $37.48 | $32.87 | 239,462 |
| 2019-07-26 | $37.11 | $37.92 | $36.60 | $37.88 | $33.22 | 346,231 |
| 2019-07-25 | $38.06 | $38.06 | $36.72 | $37.69 | $33.06 | 486,916 |
| 2019-07-24 | $36.80 | $37.97 | $35.68 | $37.92 | $33.26 | 617,313 |
| 2019-07-23 | $36.72 | $36.82 | $36.40 | $36.80 | $32.28 | 330,931 |
| 2019-07-22 | $36.49 | $36.50 | $36.07 | $36.40 | $31.92 | 584,429 |
| 2019-07-19 | $36.20 | $36.75 | $36.20 | $36.59 | $32.09 | 253,977 |
| 2019-07-18 | $35.78 | $36.55 | $35.73 | $36.28 | $31.82 | 309,051 |
| 2019-07-17 | $36.03 | $36.29 | $35.72 | $36.03 | $31.60 | 248,821 |
| 2019-07-16 | $36.08 | $36.37 | $35.82 | $36.19 | $31.74 | 311,322 |
| 2019-07-15 | $37.08 | $37.08 | $35.96 | $36.06 | $31.63 | 286,261 |
| 2019-07-12 | $36.76 | $37.06 | $36.49 | $36.99 | $32.44 | 290,411 |
| 2019-07-11 | $36.27 | $36.62 | $36.05 | $36.59 | $32.09 | 461,096 |
| 2019-07-10 | $36.74 | $36.88 | $36.04 | $36.16 | $31.71 | 451,417 |
| 2019-07-09 | $36.59 | $36.90 | $36.33 | $36.70 | $32.19 | 498,766 |
| 2019-07-08 | $37.17 | $37.24 | $36.68 | $36.72 | $32.21 | 258,845 |
| 2019-07-05 | $37.01 | $37.42 | $36.92 | $37.40 | $32.80 | 242,478 |
| 2019-07-03 | $36.75 | $36.81 | $36.60 | $36.79 | $32.27 | 262,132 |
| 2019-07-02 | $37.09 | $37.13 | $36.39 | $36.66 | $32.15 | 326,927 |
| 2019-07-01 | $37.66 | $37.66 | $36.89 | $37.14 | $32.57 | 409,521 |
| 2019-06-28 | $36.95 | $37.59 | $36.71 | $37.09 | $32.53 | 760,315 |
| 2019-06-27 | $36.43 | $36.81 | $36.38 | $36.80 | $32.28 | 318,226 |
| 2019-06-26 | $36.37 | $36.59 | $36.12 | $36.27 | $31.81 | 274,479 |
| 2019-06-25 | $36.30 | $36.40 | $35.81 | $36.22 | $31.77 | 658,400 |
| 2019-06-24 | $36.35 | $36.70 | $36.16 | $36.19 | $31.74 | 447,572 |
| 2019-06-21 | $36.45 | $36.77 | $36.20 | $36.40 | $31.92 | 824,455 |
| 2019-06-20 | $37.07 | $37.07 | $36.29 | $36.67 | $32.16 | 390,763 |
| 2019-06-19 | $37.06 | $37.52 | $36.68 | $36.74 | $32.22 | 312,677 |
| 2019-06-18 | $36.08 | $37.12 | $35.96 | $37.08 | $32.52 | 279,999 |
| 2019-06-17 | $36.67 | $36.86 | $35.85 | $36.03 | $31.60 | 456,806 |
| 2019-06-14 | $36.85 | $36.98 | $36.37 | $36.74 | $32.22 | 294,676 |
| 2019-06-13 | $36.94 | $37.17 | $36.60 | $36.74 | $32.22 | 243,853 |
| 2019-06-12 | $37.24 | $37.54 | $36.94 | $37.06 | $32.21 | 313,339 |
| 2019-06-11 | $37.58 | $37.67 | $37.16 | $37.25 | $32.37 | 234,266 |
| 2019-06-10 | $37.30 | $37.87 | $37.08 | $37.22 | $32.34 | 273,879 |
| 2019-06-07 | $37.11 | $37.42 | $36.90 | $37.24 | $32.36 | 250,040 |
| 2019-06-06 | $37.55 | $37.67 | $36.76 | $37.17 | $32.30 | 253,573 |
| 2019-06-05 | $37.52 | $37.82 | $36.75 | $37.66 | $32.73 | 658,588 |
| 2019-06-04 | $36.48 | $37.81 | $36.17 | $37.69 | $32.75 | 624,886 |
| 2019-06-03 | $35.68 | $36.31 | $35.68 | $35.86 | $31.16 | 516,560 |
| 2019-05-31 | $35.70 | $36.01 | $35.42 | $35.78 | $31.09 | 439,461 |
| 2019-05-30 | $37.11 | $37.25 | $35.81 | $36.19 | $31.45 | 302,618 |
| 2019-05-29 | $36.39 | $37.13 | $36.39 | $37.05 | $32.20 | 442,820 |
| 2019-05-28 | $37.14 | $37.21 | $36.65 | $36.70 | $31.89 | 355,275 |
| 2019-05-24 | $36.59 | $37.35 | $36.59 | $37.19 | $32.32 | 323,242 |
| 2019-05-23 | $36.70 | $36.83 | $35.99 | $36.33 | $31.57 | 380,387 |
| 2019-05-22 | $37.42 | $37.42 | $36.99 | $37.06 | $32.21 | 244,270 |
| 2019-05-21 | $37.01 | $37.57 | $36.84 | $37.50 | $32.59 | 279,047 |
| 2019-05-20 | $36.83 | $37.51 | $36.83 | $36.98 | $32.14 | 337,155 |
| 2019-05-17 | $36.52 | $37.36 | $36.52 | $36.93 | $32.09 | 1,273,356 |
| 2019-05-16 | $36.91 | $37.18 | $36.64 | $36.81 | $31.99 | 540,341 |
| 2019-05-15 | $37.04 | $37.34 | $36.52 | $36.71 | $31.90 | 575,681 |
| 2019-05-14 | $37.18 | $37.75 | $36.96 | $37.51 | $32.60 | 515,732 |
| 2019-05-13 | $38.33 | $38.40 | $36.81 | $37.03 | $32.18 | 571,323 |
| 2019-05-10 | $38.59 | $38.95 | $38.19 | $38.92 | $33.82 | 367,287 |
| 2019-05-09 | $38.40 | $38.87 | $38.21 | $38.78 | $33.70 | 326,901 |
| 2019-05-08 | $38.90 | $39.17 | $38.72 | $38.73 | $33.66 | 324,674 |
| 2019-05-07 | $39.26 | $39.55 | $38.79 | $38.95 | $33.85 | 391,961 |
| 2019-05-06 | $38.98 | $39.88 | $38.43 | $39.71 | $34.51 | 510,178 |
| 2019-05-03 | $38.85 | $39.62 | $38.81 | $39.60 | $34.41 | 496,252 |
| 2019-05-02 | $38.77 | $38.95 | $38.16 | $38.75 | $33.67 | 631,924 |
| 2019-05-01 | $39.34 | $39.53 | $38.44 | $38.64 | $33.58 | 560,164 |
| 2019-04-30 | $39.40 | $39.59 | $39.05 | $39.24 | $34.10 | 1,129,814 |
| 2019-04-29 | $39.46 | $39.72 | $39.09 | $39.35 | $34.20 | 622,934 |
| 2019-04-26 | $38.80 | $39.34 | $38.51 | $39.32 | $34.17 | 593,489 |
| 2019-04-25 | $38.61 | $38.99 | $37.98 | $38.96 | $33.86 | 556,134 |
| 2019-04-24 | $38.60 | $38.95 | $38.19 | $38.80 | $33.72 | 603,148 |
| 2019-04-23 | $37.95 | $38.93 | $37.73 | $38.79 | $33.71 | 421,953 |
| 2019-04-22 | $38.24 | $38.30 | $37.67 | $37.93 | $32.96 | 227,901 |
| 2019-04-18 | $38.59 | $38.86 | $38.14 | $38.25 | $33.24 | 333,533 |
| 2019-04-17 | $38.85 | $38.89 | $38.32 | $38.79 | $33.71 | 250,752 |
| 2019-04-16 | $38.23 | $38.79 | $38.00 | $38.79 | $33.71 | 291,418 |
| 2019-04-15 | $38.54 | $38.68 | $37.93 | $38.13 | $33.14 | 203,024 |
| 2019-04-12 | $38.24 | $38.69 | $37.79 | $38.53 | $33.48 | 403,524 |
| 2019-04-11 | $38.10 | $38.34 | $37.85 | $37.92 | $32.95 | 292,819 |
| 2019-04-10 | $37.37 | $37.94 | $37.25 | $37.92 | $32.95 | 266,165 |
| 2019-04-09 | $37.83 | $38.10 | $37.35 | $37.42 | $32.52 | 385,788 |
| 2019-04-08 | $37.79 | $38.13 | $37.55 | $38.02 | $33.04 | 301,830 |
| 2019-04-05 | $37.60 | $37.93 | $37.27 | $37.89 | $32.93 | 203,796 |
| 2019-04-04 | $36.99 | $37.64 | $36.99 | $37.61 | $32.68 | 447,217 |
| 2019-04-03 | $37.15 | $37.40 | $36.73 | $36.92 | $32.08 | 262,528 |
| 2019-04-02 | $36.69 | $36.96 | $36.53 | $36.71 | $31.90 | 262,177 |
| 2019-04-01 | $36.52 | $36.99 | $36.30 | $36.85 | $32.02 | 566,997 |
| 2019-03-29 | $36.63 | $36.70 | $36.11 | $36.24 | $31.49 | 371,029 |
| 2019-03-28 | $35.78 | $36.33 | $35.63 | $36.32 | $31.56 | 312,861 |
| 2019-03-27 | $35.46 | $36.06 | $35.26 | $35.78 | $31.09 | 383,790 |
| 2019-03-26 | $34.72 | $35.56 | $34.72 | $35.54 | $30.88 | 363,991 |
| 2019-03-25 | $34.27 | $34.72 | $33.90 | $34.49 | $29.97 | 374,856 |
| 2019-03-22 | $35.71 | $35.71 | $34.09 | $34.26 | $29.77 | 451,702 |
| 2019-03-21 | $36.28 | $36.75 | $35.96 | $36.08 | $31.35 | 906,271 |
| 2019-03-20 | $37.25 | $37.62 | $36.46 | $36.51 | $31.73 | 512,965 |
| 2019-03-19 | $38.18 | $38.18 | $37.26 | $37.32 | $32.43 | 405,931 |
| 2019-03-18 | $37.65 | $38.12 | $37.58 | $38.02 | $33.04 | 416,950 |
| 2019-03-15 | $37.33 | $37.87 | $36.30 | $37.47 | $32.56 | 1,469,991 |
| 2019-03-14 | $37.22 | $37.59 | $37.08 | $37.45 | $32.54 | 310,322 |
| 2019-03-13 | $37.28 | $37.57 | $37.13 | $37.25 | $32.37 | 507,605 |
| 2019-03-12 | $37.42 | $37.64 | $37.11 | $37.17 | $32.30 | 340,555 |
| 2019-03-11 | $37.31 | $37.43 | $37.00 | $37.43 | $32.53 | 359,631 |
| 2019-03-08 | $36.80 | $37.36 | $36.80 | $37.14 | $32.28 | 498,659 |
| 2019-03-07 | $37.36 | $37.65 | $36.83 | $36.98 | $32.14 | 708,927 |
| 2019-03-06 | $38.34 | $38.51 | $37.64 | $37.73 | $32.49 | 502,867 |
| 2019-03-05 | $38.48 | $38.60 | $37.99 | $38.48 | $33.14 | 313,806 |
| 2019-03-04 | $38.56 | $38.71 | $38.07 | $38.48 | $33.14 | 659,169 |
| 2019-03-01 | $38.67 | $38.74 | $38.17 | $38.55 | $33.20 | 444,435 |
| 2019-02-28 | $38.38 | $38.62 | $38.27 | $38.39 | $33.06 | 267,634 |
| 2019-02-27 | $37.87 | $38.37 | $37.72 | $38.37 | $33.04 | 261,721 |
| 2019-02-26 | $38.29 | $38.46 | $37.86 | $37.88 | $32.62 | 316,335 |
| 2019-02-25 | $38.93 | $39.14 | $38.38 | $38.49 | $33.14 | 429,415 |
| 2019-02-22 | $38.54 | $38.77 | $38.37 | $38.72 | $33.34 | 426,115 |
| 2019-02-21 | $38.65 | $38.67 | $38.16 | $38.51 | $33.16 | 276,632 |
| 2019-02-20 | $38.24 | $38.72 | $37.97 | $38.71 | $33.33 | 416,515 |
| 2019-02-19 | $37.57 | $38.36 | $37.52 | $38.25 | $32.94 | 511,067 |
| 2019-02-15 | $37.25 | $37.87 | $37.25 | $37.84 | $32.58 | 1,256,384 |
| 2019-02-14 | $37.20 | $37.47 | $36.99 | $37.03 | $31.89 | 547,033 |
| 2019-02-13 | $37.26 | $37.68 | $37.08 | $37.56 | $32.34 | 405,636 |
| 2019-02-12 | $37.13 | $37.41 | $37.07 | $37.25 | $32.08 | 336,292 |
| 2019-02-11 | $36.17 | $36.98 | $36.10 | $36.97 | $31.83 | 770,267 |
| 2019-02-08 | $36.52 | $36.75 | $35.97 | $35.97 | $30.97 | 382,196 |
| 2019-02-07 | $36.36 | $36.94 | $36.23 | $36.60 | $31.52 | 637,042 |
| 2019-02-06 | $36.13 | $36.40 | $35.85 | $36.27 | $31.23 | 307,642 |
| 2019-02-05 | $36.35 | $36.53 | $35.97 | $36.28 | $31.24 | 442,932 |
| 2019-02-04 | $35.79 | $36.41 | $35.56 | $36.32 | $31.28 | 401,255 |
| 2019-02-01 | $35.50 | $35.95 | $35.50 | $35.81 | $30.84 | 433,020 |
| 2019-01-31 | $35.04 | $35.40 | $34.56 | $35.37 | $30.46 | 949,052 |
| 2019-01-30 | $35.30 | $35.57 | $34.99 | $35.28 | $30.38 | 422,681 |
| 2019-01-29 | $34.31 | $35.33 | $34.31 | $35.16 | $30.28 | 414,498 |
| 2019-01-28 | $34.54 | $35.19 | $34.38 | $35.02 | $30.16 | 497,097 |
| 2019-01-25 | $34.70 | $34.86 | $34.29 | $34.69 | $29.87 | 422,677 |
| 2019-01-24 | $34.43 | $34.77 | $34.00 | $34.43 | $29.65 | 349,793 |
| 2019-01-23 | $34.85 | $34.93 | $34.32 | $34.60 | $29.79 | 311,918 |
| 2019-01-22 | $34.69 | $35.08 | $34.47 | $34.80 | $29.97 | 433,699 |
| 2019-01-18 | $34.75 | $35.21 | $34.51 | $35.08 | $30.21 | 565,404 |
| 2019-01-17 | $34.55 | $34.91 | $34.37 | $34.73 | $29.91 | 624,378 |
| 2019-01-16 | $34.29 | $34.79 | $34.00 | $34.72 | $29.90 | 344,379 |
| 2019-01-15 | $33.90 | $34.34 | $33.41 | $33.97 | $29.25 | 310,595 |
| 2019-01-14 | $33.57 | $34.18 | $33.49 | $33.94 | $29.23 | 443,415 |
| 2019-01-11 | $33.26 | $33.84 | $33.08 | $33.78 | $29.09 | 485,141 |
| 2019-01-10 | $33.21 | $33.48 | $32.89 | $33.44 | $28.80 | 347,536 |
| 2019-01-09 | $33.37 | $33.50 | $32.84 | $33.35 | $28.72 | 636,886 |
| 2019-01-08 | $32.96 | $33.40 | $32.37 | $33.37 | $28.73 | 487,859 |
| 2019-01-07 | $32.30 | $32.95 | $32.08 | $32.63 | $28.10 | 481,534 |
| 2019-01-04 | $32.05 | $32.69 | $32.04 | $32.46 | $27.95 | 455,353 |
| 2019-01-03 | $31.66 | $32.21 | $31.33 | $31.59 | $27.20 | 510,905 |
| 2019-01-02 | $30.90 | $31.88 | $30.67 | $31.81 | $27.39 | 472,695 |
| 2018-12-31 | $31.08 | $31.20 | $30.55 | $31.11 | $26.79 | 605,436 |
| 2018-12-28 | $30.59 | $31.29 | $30.43 | $30.87 | $26.58 | 658,509 |
| 2018-12-27 | $30.01 | $31.80 | $29.13 | $30.42 | $26.19 | 624,603 |
| 2018-12-26 | $29.46 | $30.63 | $29.16 | $30.55 | $26.31 | 662,361 |
| 2018-12-24 | $29.31 | $30.04 | $29.18 | $29.21 | $25.15 | 425,240 |
| 2018-12-21 | $30.18 | $30.90 | $29.51 | $29.61 | $25.50 | 1,805,686 |
| 2018-12-20 | $29.60 | $30.50 | $29.60 | $30.27 | $26.07 | 771,669 |
| 2018-12-19 | $30.85 | $31.50 | $29.71 | $29.79 | $25.65 | 676,325 |
| 2018-12-18 | $31.91 | $32.30 | $30.87 | $30.90 | $26.61 | 460,036 |
| 2018-12-17 | $31.59 | $32.34 | $31.28 | $31.68 | $27.28 | 637,108 |
| 2018-12-14 | $32.06 | $32.67 | $31.53 | $31.61 | $27.22 | 427,715 |
| 2018-12-13 | $33.20 | $33.26 | $32.24 | $32.28 | $27.80 | 392,025 |
| 2018-12-12 | $33.06 | $33.53 | $32.60 | $33.29 | $28.37 | 489,328 |
| 2018-12-11 | $33.55 | $33.79 | $32.51 | $32.52 | $27.71 | 646,806 |
| 2018-12-10 | $33.90 | $33.90 | $32.90 | $33.18 | $28.27 | 424,974 |
| 2018-12-07 | $33.76 | $34.44 | $33.51 | $33.92 | $28.90 | 446,835 |
| 2018-12-06 | $33.59 | $34.02 | $33.23 | $33.87 | $28.86 | 528,082 |
| 2018-12-04 | $35.97 | $36.10 | $33.91 | $34.10 | $29.06 | 577,056 |
| 2018-12-03 | $36.45 | $36.45 | $35.45 | $36.05 | $30.72 | 430,854 |
| 2018-11-30 | $35.57 | $36.34 | $35.57 | $36.17 | $30.82 | 496,261 |
| 2018-11-29 | $35.46 | $35.90 | $35.18 | $35.72 | $30.44 | 344,232 |
| 2018-11-28 | $35.42 | $35.74 | $34.60 | $35.70 | $30.42 | 382,553 |
| 2018-11-27 | $35.04 | $35.42 | $34.96 | $35.41 | $30.17 | 360,169 |
| 2018-11-26 | $35.14 | $35.76 | $35.03 | $35.11 | $29.92 | 421,897 |
| 2018-11-23 | $34.14 | $35.06 | $34.11 | $34.77 | $29.63 | 209,259 |
| 2018-11-21 | $34.27 | $34.99 | $34.04 | $34.39 | $29.30 | 308,403 |
| 2018-11-20 | $34.66 | $35.19 | $34.13 | $34.21 | $29.15 | 601,202 |
| 2018-11-19 | $35.46 | $35.98 | $34.97 | $35.18 | $29.98 | 502,609 |
| 2018-11-16 | $35.01 | $35.49 | $34.86 | $35.46 | $30.22 | 473,620 |
| 2018-11-15 | $34.22 | $35.49 | $34.09 | $35.34 | $30.11 | 396,229 |
| 2018-11-14 | $35.01 | $35.28 | $34.03 | $34.55 | $29.44 | 404,320 |
| 2018-11-13 | $34.49 | $35.10 | $34.42 | $34.75 | $29.61 | 369,445 |
| 2018-11-12 | $34.47 | $35.15 | $34.34 | $34.38 | $29.30 | 402,280 |
| 2018-11-09 | $34.96 | $35.13 | $34.25 | $34.45 | $29.36 | 390,816 |
| 2018-11-08 | $34.72 | $35.16 | $34.62 | $35.06 | $29.88 | 358,795 |
| 2018-11-07 | $35.36 | $35.62 | $34.46 | $34.93 | $29.76 | 419,900 |
| 2018-11-06 | $35.12 | $35.43 | $34.74 | $35.35 | $30.12 | 512,535 |
| 2018-11-05 | $34.50 | $35.15 | $34.37 | $35.11 | $29.92 | 892,739 |
| 2018-11-02 | $34.18 | $34.53 | $33.88 | $34.49 | $29.39 | 614,972 |
| 2018-11-01 | $33.37 | $33.98 | $33.23 | $33.89 | $28.88 | 533,255 |
| 2018-10-31 | $33.72 | $33.73 | $33.07 | $33.17 | $28.26 | 806,959 |
| 2018-10-30 | $33.04 | $33.60 | $32.79 | $33.32 | $28.39 | 569,487 |
| 2018-10-29 | $32.05 | $33.31 | $32.05 | $32.89 | $28.03 | 584,718 |
| 2018-10-26 | $31.62 | $32.10 | $31.01 | $31.85 | $27.14 | 582,011 |
| 2018-10-25 | $31.34 | $32.64 | $31.10 | $32.11 | $27.36 | 939,313 |
| 2018-10-24 | $32.76 | $32.82 | $31.59 | $31.66 | $26.98 | 663,602 |
| 2018-10-23 | $32.58 | $33.46 | $32.58 | $32.93 | $28.06 | 473,680 |
| 2018-10-22 | $33.83 | $34.14 | $32.83 | $33.05 | $28.16 | 352,462 |
| 2018-10-19 | $33.78 | $34.29 | $33.53 | $33.73 | $28.74 | 431,674 |
| 2018-10-18 | $34.40 | $34.63 | $33.83 | $33.95 | $28.93 | 383,785 |
| 2018-10-17 | $34.13 | $34.80 | $33.80 | $34.49 | $29.39 | 338,502 |
| 2018-10-16 | $34.11 | $34.37 | $33.41 | $34.32 | $29.24 | 406,017 |
| 2018-10-15 | $33.57 | $34.28 | $33.41 | $34.02 | $28.99 | 433,088 |
| 2018-10-12 | $34.75 | $35.17 | $32.69 | $33.64 | $28.67 | 720,810 |
| 2018-10-11 | $35.48 | $35.59 | $34.42 | $34.44 | $29.35 | 495,495 |
| 2018-10-10 | $36.09 | $36.56 | $35.53 | $35.55 | $30.29 | 396,717 |
| 2018-10-09 | $36.06 | $36.25 | $35.83 | $36.09 | $30.75 | 387,825 |
| 2018-10-08 | $35.79 | $36.33 | $35.54 | $36.16 | $30.81 | 266,343 |
| 2018-10-05 | $36.29 | $36.31 | $35.71 | $35.82 | $30.52 | 342,073 |
| 2018-10-04 | $36.26 | $36.68 | $35.62 | $36.10 | $30.76 | 599,790 |
| 2018-10-03 | $35.60 | $36.38 | $35.39 | $36.31 | $30.94 | 1,153,232 |
| 2018-10-02 | $35.75 | $35.86 | $35.34 | $35.51 | $30.26 | 567,797 |
| 2018-10-01 | $36.69 | $36.84 | $35.68 | $35.77 | $30.48 | 471,198 |
| 2018-09-28 | $36.15 | $36.57 | $36.05 | $36.35 | $30.97 | 526,150 |
| 2018-09-27 | $36.55 | $36.85 | $36.15 | $36.20 | $30.85 | 395,300 |
| 2018-09-26 | $37.60 | $37.65 | $36.25 | $36.40 | $31.02 | 530,135 |
| 2018-09-25 | $37.50 | $37.65 | $37.30 | $37.50 | $31.95 | 343,121 |
| 2018-09-24 | $38.05 | $38.05 | $37.05 | $37.40 | $31.87 | 323,566 |
| 2018-09-21 | $38.20 | $38.60 | $37.85 | $38.05 | $32.42 | 1,535,802 |
| 2018-09-20 | $38.10 | $38.50 | $38.05 | $38.35 | $32.68 | 604,536 |
| 2018-09-19 | $37.75 | $38.45 | $37.75 | $37.90 | $32.30 | 444,466 |
| 2018-09-18 | $38.15 | $38.15 | $37.75 | $37.75 | $32.17 | 379,338 |
| 2018-09-17 | $38.65 | $38.80 | $38.00 | $38.10 | $32.47 | 451,269 |
| 2018-09-14 | $38.15 | $39.00 | $38.00 | $38.60 | $32.89 | 497,069 |
| 2018-09-13 | $38.60 | $38.70 | $37.95 | $38.05 | $32.42 | 288,142 |
| 2018-09-12 | $39.20 | $39.20 | $38.55 | $38.85 | $32.81 | 354,648 |
| 2018-09-11 | $39.25 | $39.40 | $39.05 | $39.15 | $33.07 | 246,892 |
| 2018-09-10 | $39.45 | $39.65 | $39.25 | $39.25 | $33.15 | 197,381 |
| 2018-09-07 | $39.35 | $39.40 | $39.03 | $39.35 | $33.23 | 286,971 |
| 2018-09-06 | $39.30 | $39.60 | $39.20 | $39.30 | $33.19 | 290,769 |
| 2018-09-05 | $39.40 | $39.50 | $39.15 | $39.35 | $33.23 | 285,700 |
| 2018-09-04 | $39.35 | $39.50 | $38.98 | $39.35 | $33.23 | 262,986 |
| 2018-08-31 | $38.95 | $39.50 | $38.75 | $39.40 | $33.28 | 331,574 |
| 2018-08-30 | $39.10 | $39.35 | $38.78 | $38.95 | $32.90 | 204,845 |
| 2018-08-29 | $38.90 | $39.30 | $38.75 | $39.15 | $33.07 | 323,878 |
| 2018-08-28 | $39.10 | $39.15 | $38.65 | $38.90 | $32.85 | 314,755 |
| 2018-08-27 | $39.60 | $39.85 | $39.13 | $39.20 | $33.11 | 262,938 |
| 2018-08-24 | $39.60 | $39.80 | $39.40 | $39.50 | $33.36 | 214,055 |
| 2018-08-23 | $39.70 | $39.75 | $39.25 | $39.55 | $33.40 | 239,564 |
| 2018-08-22 | $39.65 | $39.85 | $39.40 | $39.75 | $33.57 | 287,660 |
| 2018-08-21 | $39.45 | $39.95 | $39.20 | $39.75 | $33.57 | 232,567 |
| 2018-08-20 | $39.35 | $39.45 | $38.95 | $39.30 | $33.19 | 281,500 |
| 2018-08-17 | $38.85 | $39.35 | $38.61 | $39.30 | $33.19 | 234,552 |
| 2018-08-16 | $38.45 | $39.25 | $38.30 | $38.95 | $32.90 | 257,303 |
| 2018-08-15 | $38.85 | $39.05 | $38.23 | $38.45 | $32.47 | 472,225 |
| 2018-08-14 | $38.40 | $39.45 | $38.40 | $39.05 | $32.98 | 454,969 |
| 2018-08-13 | $38.25 | $38.65 | $38.10 | $38.30 | $32.35 | 370,777 |
| 2018-08-10 | $37.95 | $38.50 | $37.90 | $38.30 | $32.35 | 230,090 |
| 2018-08-09 | $38.35 | $38.65 | $38.10 | $38.25 | $32.31 | 387,561 |
| 2018-08-08 | $38.05 | $38.53 | $37.80 | $38.45 | $32.47 | 257,518 |
| 2018-08-07 | $38.00 | $38.45 | $37.98 | $38.10 | $32.18 | 272,408 |
| 2018-08-06 | $37.90 | $38.15 | $37.63 | $38.00 | $32.09 | 299,937 |
| 2018-08-03 | $37.50 | $38.63 | $37.50 | $37.85 | $31.97 | 412,712 |
| 2018-08-02 | $37.50 | $38.65 | $37.30 | $38.45 | $32.47 | 564,626 |
| 2018-08-01 | $37.20 | $37.65 | $37.03 | $37.60 | $31.76 | 608,163 |
| 2018-07-31 | $37.65 | $37.65 | $35.20 | $36.95 | $31.21 | 2,591,618 |
| 2018-07-30 | $37.55 | $38.00 | $37.25 | $37.50 | $31.67 | 549,464 |
| 2018-07-27 | $37.70 | $37.80 | $37.05 | $37.50 | $31.67 | 667,498 |
| 2018-07-26 | $36.55 | $37.70 | $36.45 | $37.60 | $31.76 | 907,291 |
| 2018-07-25 | $36.85 | $36.85 | $34.75 | $36.25 | $30.62 | 562,448 |
| 2018-07-24 | $37.15 | $37.25 | $36.75 | $37.00 | $31.25 | 428,294 |
| 2018-07-23 | $36.40 | $37.40 | $36.40 | $37.13 | $31.36 | 427,953 |
| 2018-07-20 | $36.10 | $36.70 | $36.00 | $36.50 | $30.83 | 363,480 |
| 2018-07-19 | $35.45 | $36.20 | $35.25 | $36.10 | $30.49 | 434,322 |
| 2018-07-18 | $35.35 | $35.55 | $35.15 | $35.45 | $29.94 | 794,206 |
| 2018-07-17 | $35.45 | $35.65 | $35.25 | $35.30 | $29.81 | 442,678 |
| 2018-07-16 | $35.45 | $35.80 | $35.28 | $35.50 | $29.98 | 646,156 |
| 2018-07-13 | $36.35 | $36.35 | $35.45 | $35.50 | $29.98 | 643,460 |
| 2018-07-12 | $37.60 | $37.60 | $36.25 | $36.35 | $30.70 | 555,669 |
| 2018-07-11 | $37.40 | $37.75 | $37.20 | $37.30 | $31.50 | 437,775 |
| 2018-07-10 | $38.05 | $38.25 | $37.38 | $37.65 | $31.80 | 599,927 |
| 2018-07-09 | $37.55 | $38.25 | $37.55 | $38.15 | $32.22 | 439,642 |
| 2018-07-06 | $37.20 | $37.63 | $36.95 | $37.40 | $31.59 | 391,502 |
| 2018-07-05 | $36.85 | $37.20 | $36.55 | $37.15 | $31.38 | 369,610 |
| 2018-07-03 | $36.80 | $37.03 | $36.55 | $36.60 | $30.91 | 310,126 |
| 2018-07-02 | $36.05 | $36.73 | $36.05 | $36.55 | $30.87 | 593,842 |
| 2018-06-29 | $37.00 | $37.20 | $36.30 | $36.40 | $30.74 | 724,645 |
| 2018-06-28 | $36.80 | $37.15 | $36.63 | $36.75 | $31.04 | 565,321 |
| 2018-06-27 | $37.50 | $37.65 | $36.75 | $36.80 | $31.08 | 489,150 |
| 2018-06-26 | $37.85 | $37.85 | $37.05 | $37.65 | $31.80 | 542,549 |
| 2018-06-25 | $38.10 | $38.35 | $37.67 | $37.90 | $32.01 | 536,303 |
| 2018-06-22 | $38.50 | $38.80 | $38.00 | $38.20 | $32.26 | 989,165 |
| 2018-06-21 | $38.20 | $38.73 | $37.90 | $38.40 | $32.43 | 652,825 |
| 2018-06-20 | $37.90 | $38.30 | $37.90 | $38.15 | $32.22 | 653,255 |
| 2018-06-19 | $36.85 | $37.88 | $36.80 | $37.75 | $31.88 | 625,681 |
| 2018-06-18 | $36.55 | $37.20 | $36.50 | $37.10 | $31.33 | 665,918 |
| 2018-06-15 | $36.70 | $36.95 | $36.30 | $36.80 | $31.08 | 2,395,606 |
| 2018-06-14 | $36.90 | $36.90 | $36.35 | $36.75 | $31.04 | 511,060 |
| 2018-06-13 | $36.75 | $37.20 | $36.30 | $36.75 | $31.04 | 452,246 |
| 2018-06-12 | $37.00 | $37.05 | $36.45 | $36.60 | $30.91 | 333,554 |
| 2018-06-11 | $37.35 | $37.45 | $36.65 | $36.85 | $31.12 | 539,445 |
| 2018-06-08 | $37.30 | $37.50 | $37.15 | $37.40 | $31.59 | 396,602 |
| 2018-06-07 | $37.15 | $37.40 | $37.00 | $37.25 | $31.46 | 318,752 |
| 2018-06-06 | $36.85 | $37.45 | $36.80 | $37.45 | $31.34 | 443,254 |
| 2018-06-05 | $37.20 | $37.25 | $36.45 | $36.60 | $30.63 | 445,536 |
| 2018-06-04 | $36.90 | $37.20 | $36.65 | $37.15 | $31.09 | 575,385 |
| 2018-06-01 | $36.90 | $37.30 | $36.80 | $37.00 | $30.97 | 421,369 |
| 2018-05-31 | $37.00 | $37.20 | $36.45 | $36.45 | $30.51 | 531,271 |
| 2018-05-30 | $36.70 | $37.20 | $36.56 | $37.00 | $30.97 | 576,306 |
| 2018-05-29 | $36.55 | $37.00 | $36.15 | $36.40 | $30.46 | 516,840 |
| 2018-05-25 | $36.60 | $37.20 | $36.55 | $36.95 | $30.92 | 500,863 |
| 2018-05-24 | $36.50 | $37.00 | $35.85 | $36.80 | $30.80 | 516,743 |
| 2018-05-23 | $36.85 | $37.10 | $36.50 | $36.60 | $30.63 | 474,516 |
| 2018-05-22 | $36.60 | $37.40 | $36.45 | $37.10 | $31.05 | 1,055,838 |
| 2018-05-21 | $35.85 | $36.80 | $35.85 | $36.75 | $30.76 | 1,658,227 |
| 2018-05-18 | $36.10 | $36.23 | $35.85 | $35.90 | $30.05 | 547,677 |
| 2018-05-17 | $35.65 | $35.98 | $35.25 | $35.95 | $30.09 | 254,611 |
| 2018-05-16 | $35.45 | $35.90 | $35.33 | $35.75 | $29.92 | 320,298 |
| 2018-05-15 | $35.00 | $35.70 | $35.00 | $35.50 | $29.71 | 498,401 |
| 2018-05-14 | $35.10 | $35.15 | $34.70 | $34.95 | $29.25 | 427,945 |
| 2018-05-11 | $35.00 | $35.15 | $34.90 | $35.00 | $29.29 | 276,460 |
| 2018-05-10 | $34.90 | $35.24 | $34.55 | $35.00 | $29.29 | 382,097 |
| 2018-05-09 | $34.95 | $35.30 | $34.75 | $34.95 | $29.25 | 605,346 |
| 2018-05-08 | $34.35 | $34.92 | $34.35 | $34.80 | $29.13 | 341,150 |
| 2018-05-07 | $34.35 | $34.70 | $33.95 | $34.40 | $28.79 | 464,488 |
| 2018-05-04 | $33.70 | $34.70 | $33.55 | $34.35 | $28.75 | 439,088 |
| 2018-05-03 | $34.10 | $34.25 | $33.55 | $33.90 | $28.37 | 410,645 |
| 2018-05-02 | $34.15 | $34.70 | $33.85 | $34.30 | $28.71 | 476,428 |
| 2018-05-01 | $33.90 | $34.40 | $33.40 | $34.25 | $28.67 | 600,164 |
| 2018-04-30 | $34.65 | $34.65 | $33.95 | $33.95 | $28.41 | 1,608,405 |
| 2018-04-27 | $34.35 | $34.65 | $34.30 | $34.50 | $28.87 | 419,074 |
| 2018-04-26 | $34.85 | $35.05 | $34.40 | $34.50 | $28.87 | 404,353 |
| 2018-04-25 | $35.15 | $35.40 | $34.73 | $34.90 | $29.21 | 430,113 |
| 2018-04-24 | $35.10 | $35.75 | $34.95 | $35.30 | $29.54 | 371,527 |
| 2018-04-23 | $34.55 | $35.15 | $34.55 | $34.95 | $29.25 | 325,092 |
| 2018-04-20 | $34.25 | $34.70 | $34.25 | $34.45 | $28.83 | 419,710 |
| 2018-04-19 | $34.00 | $34.45 | $34.00 | $34.35 | $28.75 | 447,710 |
| 2018-04-18 | $34.35 | $34.65 | $34.00 | $34.00 | $28.46 | 351,541 |
| 2018-04-17 | $35.00 | $35.10 | $34.00 | $34.35 | $28.75 | 360,533 |
| 2018-04-16 | $34.70 | $34.85 | $34.45 | $34.75 | $29.08 | 315,203 |
| 2018-04-13 | $35.30 | $35.30 | $34.30 | $34.50 | $28.87 | 394,751 |
| 2018-04-12 | $34.60 | $35.35 | $34.50 | $35.05 | $29.33 | 320,189 |
| 2018-04-11 | $34.50 | $34.70 | $34.28 | $34.35 | $28.75 | 491,504 |
| 2018-04-10 | $34.75 | $34.85 | $34.40 | $34.80 | $29.13 | 355,928 |
| 2018-04-09 | $34.40 | $35.05 | $34.25 | $34.30 | $28.71 | 380,046 |
| 2018-04-06 | $35.00 | $35.25 | $33.95 | $34.30 | $28.71 | 360,981 |
| 2018-04-05 | $35.25 | $35.40 | $34.90 | $35.25 | $29.50 | 296,410 |
| 2018-04-04 | $34.30 | $35.30 | $34.30 | $35.15 | $29.42 | 518,627 |
| 2018-04-03 | $34.60 | $35.00 | $34.30 | $34.75 | $29.08 | 557,188 |
| 2018-04-02 | $35.20 | $35.45 | $34.15 | $34.35 | $28.75 | 553,088 |
| 2018-03-29 | $35.20 | $35.55 | $35.05 | $35.25 | $29.50 | 417,985 |
| 2018-03-28 | $35.05 | $35.35 | $34.65 | $35.00 | $29.29 | 542,965 |
| 2018-03-27 | $35.45 | $35.55 | $34.65 | $34.95 | $29.25 | 743,243 |
| 2018-03-26 | $35.05 | $35.45 | $34.65 | $35.35 | $29.59 | 492,227 |
| 2018-03-23 | $35.70 | $35.70 | $34.45 | $34.50 | $28.87 | 539,035 |
| 2018-03-22 | $36.35 | $36.70 | $35.65 | $35.65 | $29.84 | 453,768 |
| 2018-03-21 | $36.90 | $37.20 | $36.53 | $36.75 | $30.76 | 361,512 |
| 2018-03-20 | $37.40 | $37.55 | $36.95 | $36.95 | $30.92 | 298,008 |
| 2018-03-19 | $37.60 | $37.75 | $36.75 | $37.40 | $31.30 | 348,441 |
| 2018-03-16 | $37.20 | $38.05 | $37.15 | $37.60 | $31.47 | 2,169,561 |
| 2018-03-15 | $37.05 | $37.25 | $36.73 | $37.20 | $31.13 | 481,945 |
| 2018-03-14 | $37.45 | $37.45 | $36.67 | $36.95 | $30.92 | 632,593 |
| 2018-03-13 | $37.40 | $37.50 | $37.05 | $37.20 | $31.13 | 555,643 |
| 2018-03-12 | $37.40 | $37.50 | $36.70 | $37.40 | $31.30 | 509,915 |
| 2018-03-09 | $37.45 | $37.55 | $37.15 | $37.20 | $31.13 | 729,918 |
| 2018-03-08 | $37.60 | $37.60 | $36.65 | $37.05 | $31.01 | 409,364 |
| 2018-03-07 | $36.95 | $38.10 | $36.95 | $37.75 | $31.31 | 726,813 |
| 2018-03-06 | $37.30 | $37.65 | $36.70 | $37.35 | $30.98 | 532,606 |
| 2018-03-05 | $36.05 | $37.55 | $35.80 | $37.25 | $30.89 | 614,076 |
| 2018-03-02 | $35.35 | $36.50 | $35.20 | $36.30 | $30.10 | 544,665 |
| 2018-03-01 | $35.45 | $36.05 | $35.20 | $35.50 | $29.44 | 668,248 |
| 2018-02-28 | $36.75 | $36.80 | $35.45 | $35.50 | $29.44 | 547,757 |
| 2018-02-27 | $37.55 | $37.95 | $36.45 | $36.50 | $30.27 | 535,895 |
| 2018-02-26 | $37.60 | $37.60 | $36.95 | $37.60 | $31.18 | 341,688 |
| 2018-02-23 | $37.25 | $37.55 | $36.20 | $37.55 | $31.14 | 637,367 |
| 2018-02-22 | $38.05 | $38.13 | $36.80 | $37.00 | $30.69 | 1,069,287 |
| 2018-02-21 | $37.00 | $38.55 | $36.96 | $37.80 | $31.35 | 1,226,815 |
| 2018-02-20 | $36.95 | $37.53 | $36.65 | $37.05 | $30.73 | 1,004,796 |
| 2018-02-16 | $36.30 | $37.35 | $36.30 | $37.05 | $30.73 | 639,591 |
| 2018-02-15 | $36.55 | $36.65 | $36.20 | $36.50 | $30.27 | 514,284 |
| 2018-02-14 | $35.25 | $36.42 | $35.20 | $36.25 | $30.06 | 637,627 |
| 2018-02-13 | $35.00 | $35.55 | $34.80 | $35.45 | $29.40 | 693,644 |
| 2018-02-12 | $34.60 | $35.35 | $34.10 | $35.15 | $29.15 | 817,243 |
| 2018-02-09 | $34.05 | $34.78 | $33.65 | $34.45 | $28.57 | 953,689 |
| 2018-02-08 | $34.90 | $34.90 | $33.65 | $33.65 | $27.91 | 634,897 |
| 2018-02-07 | $34.45 | $35.15 | $34.02 | $34.80 | $28.86 | 520,771 |
| 2018-02-06 | $33.85 | $34.90 | $33.60 | $34.65 | $28.74 | 972,621 |
| 2018-02-05 | $35.85 | $36.50 | $34.35 | $34.45 | $28.57 | 1,000,352 |
| 2018-02-02 | $36.95 | $37.20 | $36.08 | $36.30 | $30.10 | 670,295 |
| 2018-02-01 | $36.50 | $37.00 | $36.13 | $36.95 | $30.64 | 664,887 |
| 2018-01-31 | $36.80 | $36.90 | $36.30 | $36.80 | $30.52 | 3,094,199 |
| 2018-01-30 | $36.05 | $37.05 | $35.90 | $36.80 | $30.52 | 728,599 |
| 2018-01-29 | $35.70 | $36.40 | $35.55 | $36.05 | $29.90 | 828,992 |
| 2018-01-26 | $36.30 | $36.30 | $35.50 | $35.90 | $29.77 | 494,467 |
| 2018-01-25 | $36.05 | $36.48 | $35.65 | $36.20 | $30.02 | 859,271 |
| 2018-01-24 | $36.90 | $36.90 | $35.60 | $36.00 | $29.86 | 743,023 |
| 2018-01-23 | $36.60 | $36.90 | $36.00 | $36.70 | $30.44 | 493,404 |
| 2018-01-22 | $36.75 | $36.85 | $36.25 | $36.80 | $30.52 | 445,590 |
| 2018-01-19 | $36.10 | $36.80 | $36.10 | $36.80 | $30.52 | 474,676 |
| 2018-01-18 | $36.60 | $36.85 | $36.20 | $36.25 | $30.06 | 437,471 |
| 2018-01-17 | $36.70 | $36.85 | $36.00 | $36.75 | $30.48 | 508,492 |
| 2018-01-16 | $37.15 | $37.20 | $36.25 | $36.50 | $30.27 | 531,295 |
| 2018-01-12 | $36.95 | $37.15 | $36.60 | $36.90 | $30.60 | 406,242 |
| 2018-01-11 | $35.90 | $36.90 | $35.85 | $36.85 | $30.56 | 565,679 |
| 2018-01-10 | $35.15 | $36.50 | $35.10 | $35.80 | $29.69 | 578,382 |
| 2018-01-09 | $35.10 | $35.75 | $35.03 | $35.05 | $29.07 | 514,911 |
| 2018-01-08 | $34.80 | $35.15 | $34.53 | $35.05 | $29.07 | 480,599 |
| 2018-01-05 | $34.95 | $34.98 | $34.60 | $34.80 | $28.86 | 460,789 |
| 2018-01-04 | $35.20 | $35.40 | $34.75 | $34.75 | $28.82 | 441,408 |
| 2018-01-03 | $34.90 | $35.00 | $34.55 | $34.85 | $28.90 | 543,934 |
| 2018-01-02 | $35.35 | $35.35 | $34.55 | $34.85 | $28.90 | 649,495 |
| 2017-12-29 | $35.30 | $35.40 | $34.73 | $34.75 | $28.82 | 754,728 |
| 2017-12-28 | $35.15 | $35.25 | $34.80 | $35.25 | $29.23 | 443,375 |
| 2017-12-27 | $35.55 | $35.65 | $35.03 | $35.10 | $29.11 | 513,136 |
| 2017-12-26 | $35.70 | $36.00 | $35.35 | $35.65 | $29.57 | 460,109 |
| 2017-12-22 | $36.15 | $36.20 | $35.55 | $35.65 | $29.57 | 423,801 |
| 2017-12-21 | $35.65 | $36.15 | $35.65 | $36.05 | $29.90 | 502,690 |
| 2017-12-20 | $36.25 | $36.25 | $35.20 | $35.60 | $29.52 | 763,249 |
| 2017-12-19 | $36.15 | $36.50 | $35.78 | $35.90 | $29.77 | 809,505 |
| 2017-12-18 | $35.70 | $36.10 | $35.53 | $36.05 | $29.90 | 706,460 |
| 2017-12-15 | $34.35 | $35.95 | $34.35 | $35.40 | $29.36 | 1,795,914 |
| 2017-12-14 | $35.15 | $35.48 | $34.00 | $34.20 | $28.36 | 965,740 |
| 2017-12-13 | $35.05 | $35.85 | $35.00 | $35.15 | $29.15 | 746,265 |
| 2017-12-12 | $35.00 | $35.55 | $34.80 | $35.20 | $29.19 | 557,071 |
| 2017-12-11 | $35.10 | $35.10 | $34.65 | $34.80 | $28.86 | 549,455 |
| 2017-12-08 | $36.05 | $36.05 | $34.95 | $35.00 | $29.03 | 567,259 |
| 2017-12-07 | $35.75 | $36.30 | $35.45 | $35.70 | $29.61 | 523,305 |
| 2017-12-06 | $36.30 | $36.55 | $35.80 | $36.00 | $29.57 | 499,966 |
| 2017-12-05 | $37.70 | $37.85 | $36.25 | $36.30 | $29.82 | 613,098 |
| 2017-12-04 | $37.80 | $38.45 | $37.55 | $37.60 | $30.89 | 724,102 |
| 2017-12-01 | $37.55 | $37.70 | $35.90 | $37.15 | $30.52 | 763,240 |
| 2017-11-30 | $38.05 | $38.30 | $37.35 | $37.55 | $30.85 | 710,906 |
| 2017-11-29 | $36.60 | $38.00 | $36.35 | $37.90 | $31.14 | 709,984 |
| 2017-11-28 | $35.00 | $36.35 | $34.90 | $36.30 | $29.82 | 730,706 |
| 2017-11-27 | $35.15 | $35.38 | $34.85 | $34.95 | $28.71 | 461,814 |
| 2017-11-24 | $35.70 | $35.70 | $35.00 | $35.05 | $28.79 | 168,147 |
| 2017-11-22 | $35.60 | $35.95 | $35.53 | $35.60 | $29.25 | 462,788 |
| 2017-11-21 | $35.60 | $35.65 | $35.35 | $35.65 | $29.29 | 440,460 |
| 2017-11-20 | $35.25 | $35.50 | $35.00 | $35.45 | $29.12 | 515,570 |
| 2017-11-17 | $35.15 | $35.50 | $34.82 | $35.30 | $29.00 | 438,517 |
| 2017-11-16 | $34.95 | $35.50 | $34.50 | $35.40 | $29.08 | 806,572 |
| 2017-11-15 | $34.30 | $35.20 | $34.25 | $34.90 | $28.67 | 528,198 |
| 2017-11-14 | $34.40 | $34.90 | $34.40 | $34.85 | $28.63 | 513,239 |
| 2017-11-13 | $33.80 | $34.75 | $33.60 | $34.75 | $28.55 | 473,286 |
| 2017-11-10 | $34.15 | $34.45 | $34.00 | $34.15 | $28.05 | 541,148 |
| 2017-11-09 | $34.20 | $34.50 | $33.60 | $34.05 | $27.97 | 612,204 |
| 2017-11-08 | $34.50 | $34.50 | $34.05 | $34.40 | $28.26 | 476,253 |
| 2017-11-07 | $35.90 | $36.32 | $34.70 | $34.75 | $28.55 | 624,612 |
| 2017-11-06 | $35.85 | $36.10 | $35.70 | $35.90 | $29.49 | 460,557 |
| 2017-11-03 | $36.10 | $36.20 | $35.75 | $36.00 | $29.57 | 455,558 |
| 2017-11-02 | $35.60 | $36.15 | $35.30 | $36.10 | $29.66 | 536,263 |
| 2017-11-01 | $36.15 | $36.38 | $35.35 | $35.70 | $29.33 | 610,668 |
| 2017-10-31 | $35.95 | $36.40 | $35.75 | $35.95 | $29.53 | 1,656,458 |
| 2017-10-30 | $37.15 | $37.28 | $35.60 | $35.85 | $29.45 | 767,364 |
| 2017-10-27 | $36.80 | $37.53 | $36.80 | $37.35 | $30.68 | 623,174 |
| 2017-10-26 | $36.70 | $37.10 | $36.05 | $37.00 | $30.40 | 691,617 |
| 2017-10-25 | $37.15 | $37.25 | $36.30 | $36.75 | $30.19 | 647,809 |
| 2017-10-24 | $37.10 | $37.30 | $36.80 | $37.10 | $30.48 | 440,955 |
| 2017-10-23 | $37.45 | $37.45 | $36.68 | $36.75 | $30.19 | 402,418 |
| 2017-10-20 | $37.90 | $38.00 | $37.05 | $37.45 | $30.77 | 358,735 |
| 2017-10-19 | $36.80 | $37.50 | $36.70 | $37.40 | $30.72 | 94,589 |
| 2017-10-18 | $36.90 | $37.38 | $36.90 | $37.25 | $30.60 | 83,558 |
| 2017-10-17 | $37.30 | $37.30 | $36.55 | $36.70 | $30.15 | 378,859 |
| 2017-10-16 | $37.05 | $37.48 | $36.80 | $37.15 | $30.52 | 416,571 |
| 2017-10-13 | $37.00 | $37.45 | $36.75 | $36.95 | $30.35 | 421,090 |
| 2017-10-12 | $37.10 | $37.35 | $37.00 | $37.30 | $30.64 | 553,795 |
| 2017-10-11 | $37.30 | $37.55 | $37.00 | $37.10 | $30.48 | 353,002 |
| 2017-10-10 | $37.40 | $37.85 | $37.10 | $37.45 | $30.77 | 408,614 |
| 2017-10-09 | $37.35 | $37.50 | $37.10 | $37.15 | $30.52 | 286,793 |
| 2017-10-06 | $37.25 | $37.60 | $37.10 | $37.25 | $30.60 | 469,212 |
| 2017-10-05 | $36.80 | $37.35 | $36.57 | $37.30 | $30.64 | 449,219 |
| 2017-10-04 | $37.00 | $37.40 | $36.70 | $36.80 | $30.23 | 522,763 |
| 2017-10-03 | $37.60 | $37.65 | $36.80 | $37.30 | $30.64 | 759,917 |
| 2017-10-02 | $37.30 | $37.60 | $36.85 | $37.60 | $30.89 | 819,527 |
| 2017-09-29 | $37.45 | $37.85 | $37.10 | $37.15 | $30.52 | 777,073 |
| 2017-09-28 | $37.25 | $37.45 | $36.65 | $37.40 | $30.72 | 498,162 |
| 2017-09-27 | $36.70 | $37.45 | $36.50 | $37.10 | $30.48 | 1,001,908 |
| 2017-09-26 | $35.75 | $36.45 | $35.65 | $36.25 | $29.78 | 665,360 |
| 2017-09-25 | $35.60 | $36.10 | $35.45 | $35.80 | $29.41 | 541,142 |
| 2017-09-22 | $35.55 | $35.85 | $35.50 | $35.70 | $29.33 | 573,954 |
| 2017-09-21 | $35.45 | $35.98 | $35.42 | $35.80 | $29.41 | 572,502 |
| 2017-09-20 | $35.15 | $35.64 | $34.90 | $35.50 | $29.16 | 807,470 |
| 2017-09-19 | $34.95 | $35.38 | $34.80 | $35.30 | $29.00 | 1,348,113 |
| 2017-09-18 | $34.45 | $35.25 | $34.40 | $35.05 | $28.79 | 709,637 |
| 2017-09-15 | $34.10 | $34.55 | $34.00 | $34.40 | $28.26 | 2,413,482 |
| 2017-09-14 | $34.70 | $34.75 | $34.00 | $34.10 | $28.01 | 640,784 |
| 2017-09-13 | $34.30 | $34.80 | $34.30 | $34.55 | $28.38 | 748,147 |
| 2017-09-12 | $33.50 | $34.80 | $33.50 | $34.65 | $28.47 | 872,598 |
| 2017-09-11 | $33.05 | $33.60 | $33.05 | $33.35 | $27.40 | 957,632 |
| 2017-09-08 | $32.00 | $33.00 | $31.95 | $32.65 | $26.82 | 847,528 |
| 2017-09-07 | $32.65 | $32.80 | $31.70 | $32.15 | $26.41 | 810,224 |
| 2017-09-06 | $33.25 | $33.40 | $32.80 | $33.00 | $26.83 | 738,650 |
| 2017-09-05 | $33.55 | $33.70 | $32.98 | $33.05 | $26.87 | 807,189 |
| 2017-09-01 | $33.65 | $34.05 | $33.54 | $33.85 | $27.53 | 552,786 |
| 2017-08-31 | $33.80 | $34.08 | $33.46 | $33.55 | $27.28 | 682,935 |
| 2017-08-30 | $33.80 | $33.95 | $33.45 | $33.65 | $27.36 | 809,259 |
| 2017-08-29 | $33.25 | $33.90 | $33.10 | $33.70 | $27.40 | 823,760 |
| 2017-08-28 | $33.75 | $34.03 | $33.50 | $33.65 | $27.36 | 1,013,443 |
| 2017-08-25 | $33.25 | $33.80 | $33.25 | $33.70 | $27.40 | 495,064 |
| 2017-08-24 | $33.35 | $33.35 | $33.05 | $33.25 | $27.04 | 469,497 |
| 2017-08-23 | $32.85 | $33.40 | $32.85 | $33.15 | $26.96 | 589,493 |
| 2017-08-22 | $33.10 | $33.30 | $32.93 | $33.15 | $26.96 | 864,982 |
| 2017-08-21 | $32.65 | $33.05 | $32.40 | $32.90 | $26.75 | 793,664 |
| 2017-08-18 | $32.80 | $33.10 | $32.58 | $32.75 | $26.63 | 1,142,012 |
| 2017-08-17 | $33.05 | $33.45 | $32.93 | $33.15 | $26.96 | 1,914,285 |
| 2017-08-16 | $33.30 | $33.55 | $33.00 | $33.35 | $27.12 | 819,933 |
| 2017-08-15 | $33.65 | $34.15 | $33.20 | $33.25 | $27.04 | 973,147 |
| 2017-08-14 | $32.35 | $33.50 | $32.30 | $33.35 | $27.12 | 944,068 |
| 2017-08-11 | $32.50 | $32.65 | $31.71 | $32.05 | $26.06 | 838,051 |
| 2017-08-10 | $33.10 | $33.20 | $32.20 | $32.35 | $26.31 | 940,226 |
| 2017-08-09 | $33.65 | $33.75 | $33.05 | $33.30 | $27.08 | 774,861 |
| 2017-08-08 | $34.45 | $34.78 | $34.00 | $34.05 | $27.69 | 787,013 |
| 2017-08-07 | $34.75 | $35.00 | $34.55 | $34.60 | $28.14 | 710,312 |
| 2017-08-04 | $34.85 | $35.10 | $34.55 | $34.90 | $28.38 | 485,867 |
| 2017-08-03 | $34.75 | $35.03 | $34.50 | $34.55 | $28.09 | 580,949 |
| 2017-08-02 | $34.40 | $34.85 | $34.15 | $34.80 | $28.30 | 697,696 |
| 2017-08-01 | $34.70 | $34.75 | $34.18 | $34.50 | $28.05 | 735,403 |
| 2017-07-31 | $34.60 | $34.85 | $34.25 | $34.50 | $28.05 | 2,203,739 |
| 2017-07-28 | $35.85 | $36.15 | $34.50 | $34.55 | $28.09 | 1,128,018 |
| 2017-07-27 | $35.55 | $36.95 | $34.25 | $36.05 | $29.31 | 805,877 |
| 2017-07-26 | $38.15 | $38.28 | $36.85 | $36.95 | $30.05 | 713,065 |
| 2017-07-25 | $38.20 | $38.53 | $37.95 | $38.30 | $31.14 | 965,226 |
| 2017-07-24 | $37.10 | $37.73 | $37.10 | $37.55 | $30.53 | 471,606 |
| 2017-07-21 | $37.60 | $37.65 | $37.05 | $37.15 | $30.21 | 556,830 |
| 2017-07-20 | $37.45 | $37.75 | $37.25 | $37.45 | $30.45 | 545,219 |
| 2017-07-19 | $37.45 | $37.85 | $37.30 | $37.50 | $30.49 | 426,814 |
| 2017-07-18 | $37.05 | $37.60 | $36.95 | $37.45 | $30.45 | 478,990 |
| 2017-07-17 | $37.50 | $38.10 | $37.30 | $37.40 | $30.41 | 532,851 |
| 2017-07-14 | $37.20 | $37.80 | $36.90 | $37.50 | $30.49 | 639,476 |
| 2017-07-13 | $37.70 | $38.10 | $37.55 | $37.65 | $30.62 | 574,389 |
| 2017-07-12 | $37.40 | $38.08 | $37.40 | $37.75 | $30.70 | 769,481 |
| 2017-07-11 | $37.75 | $37.85 | $37.25 | $37.70 | $30.66 | 912,874 |
| 2017-07-10 | $38.15 | $38.45 | $37.80 | $37.95 | $30.86 | 937,587 |
| 2017-07-07 | $38.15 | $38.53 | $37.95 | $38.30 | $31.14 | 1,524,578 |
| 2017-07-06 | $38.75 | $39.35 | $37.91 | $38.05 | $30.94 | 1,533,134 |
| 2017-07-05 | $39.45 | $39.75 | $38.70 | $39.15 | $31.84 | 1,846,881 |
| 2017-07-03 | $39.25 | $40.45 | $39.25 | $39.90 | $32.44 | 873,572 |
| 2017-06-30 | $40.35 | $40.40 | $38.45 | $39.20 | $31.88 | 2,181,971 |
| 2017-06-29 | $40.35 | $40.65 | $39.69 | $40.35 | $32.81 | 578,257 |
| 2017-06-28 | $39.15 | $39.85 | $39.15 | $39.70 | $32.28 | 540,112 |
| 2017-06-27 | $38.85 | $39.60 | $38.47 | $38.90 | $31.63 | 475,462 |
| 2017-06-26 | $38.95 | $39.30 | $38.35 | $38.65 | $31.43 | 495,418 |
| 2017-06-23 | $38.70 | $38.95 | $38.40 | $38.80 | $31.55 | 1,225,761 |
| 2017-06-22 | $38.80 | $39.15 | $38.45 | $38.50 | $31.31 | 419,050 |
| 2017-06-21 | $39.35 | $39.56 | $38.88 | $38.95 | $31.67 | 541,611 |
| 2017-06-20 | $39.70 | $39.70 | $39.20 | $39.25 | $31.92 | 307,467 |
| 2017-06-19 | $40.20 | $40.35 | $39.55 | $39.80 | $32.36 | 458,146 |
| 2017-06-16 | $39.80 | $40.40 | $39.55 | $39.95 | $32.49 | 1,207,941 |
| 2017-06-15 | $40.15 | $40.95 | $40.10 | $40.50 | $32.93 | 475,722 |
| 2017-06-14 | $39.95 | $40.70 | $39.35 | $40.65 | $33.05 | 521,270 |
| 2017-06-13 | $40.35 | $40.65 | $39.90 | $40.40 | $32.85 | 480,236 |
| 2017-06-12 | $40.65 | $41.45 | $39.88 | $40.05 | $32.57 | 804,274 |
| 2017-06-09 | $39.30 | $40.96 | $39.30 | $40.70 | $33.10 | 888,915 |
| 2017-06-08 | $38.30 | $39.75 | $38.20 | $39.00 | $31.71 | 814,017 |
| 2017-06-07 | $38.00 | $38.45 | $37.80 | $38.30 | $31.14 | 570,452 |
| 2017-06-06 | $37.95 | $38.33 | $37.60 | $38.10 | $30.72 | 567,923 |
| 2017-06-05 | $38.35 | $38.78 | $38.15 | $38.30 | $30.88 | 502,694 |
| 2017-06-02 | $38.65 | $39.25 | $38.25 | $38.40 | $30.96 | 694,325 |
| 2017-06-01 | $38.50 | $39.05 | $37.98 | $39.00 | $31.44 | 609,507 |
| 2017-05-31 | $38.50 | $38.61 | $37.68 | $38.25 | $30.84 | 668,186 |
| 2017-05-30 | $38.70 | $38.85 | $38.03 | $38.40 | $30.96 | 447,404 |
| 2017-05-26 | $38.95 | $39.00 | $38.55 | $38.85 | $31.32 | 554,353 |
| 2017-05-25 | $39.25 | $39.45 | $38.77 | $39.00 | $31.44 | 472,810 |
| 2017-05-24 | $39.30 | $39.40 | $38.80 | $39.10 | $31.52 | 440,235 |
| 2017-05-23 | $38.70 | $39.35 | $38.45 | $39.25 | $31.64 | 430,278 |
| 2017-05-22 | $38.45 | $39.80 | $38.09 | $38.60 | $31.12 | 424,338 |
| 2017-05-19 | $38.25 | $38.60 | $38.10 | $38.25 | $30.84 | 507,267 |
| 2017-05-18 | $38.05 | $38.50 | $37.70 | $38.30 | $30.88 | 737,311 |
| 2017-05-17 | $38.10 | $38.40 | $37.45 | $37.85 | $30.52 | 1,055,842 |
| 2017-05-16 | $38.85 | $39.05 | $38.23 | $39.00 | $31.44 | 490,291 |
| 2017-05-15 | $38.70 | $39.19 | $38.63 | $38.85 | $31.32 | 411,907 |
| 2017-05-12 | $38.70 | $38.70 | $38.00 | $38.45 | $31.00 | 412,436 |
| 2017-05-11 | $39.80 | $40.00 | $38.55 | $38.80 | $31.28 | 796,138 |
| 2017-05-10 | $39.85 | $40.28 | $39.75 | $40.00 | $32.25 | 435,459 |
| 2017-05-09 | $40.55 | $40.83 | $39.83 | $40.10 | $32.33 | 465,542 |
| 2017-05-08 | $40.30 | $40.55 | $39.95 | $40.55 | $32.69 | 414,461 |
| 2017-05-05 | $40.80 | $40.80 | $40.10 | $40.30 | $32.49 | 420,968 |
| 2017-05-04 | $40.80 | $41.08 | $40.30 | $40.70 | $32.81 | 520,855 |
| 2017-05-03 | $39.70 | $40.48 | $39.40 | $40.35 | $32.53 | 621,834 |
| 2017-05-02 | $40.10 | $40.20 | $39.50 | $39.90 | $32.17 | 759,731 |
| 2017-05-01 | $40.20 | $40.33 | $39.35 | $40.10 | $32.33 | 688,024 |
| 2017-04-28 | $40.80 | $41.30 | $39.80 | $39.90 | $32.17 | 2,049,671 |
| 2017-04-27 | $41.85 | $42.35 | $40.90 | $41.05 | $33.09 | 1,001,015 |
| 2017-04-26 | $41.60 | $42.38 | $41.50 | $41.80 | $33.70 | 1,069,250 |
| 2017-04-25 | $42.00 | $42.40 | $41.15 | $41.60 | $33.54 | 702,967 |
| 2017-04-24 | $41.95 | $42.15 | $41.15 | $41.60 | $33.54 | 921,827 |
| 2017-04-21 | $41.05 | $41.25 | $40.45 | $41.05 | $33.09 | 5,307,121 |
| 2017-04-20 | $40.30 | $41.18 | $40.15 | $41.05 | $33.09 | 1,027,534 |
| 2017-04-19 | $40.15 | $40.58 | $39.85 | $40.00 | $32.25 | 611,957 |
| 2017-04-18 | $39.20 | $39.88 | $38.75 | $39.80 | $32.09 | 1,171,531 |
| 2017-04-17 | $38.90 | $39.50 | $38.30 | $39.45 | $31.81 | 703,696 |
| 2017-04-13 | $39.50 | $39.65 | $38.55 | $38.65 | $31.16 | 939,915 |
| 2017-04-12 | $40.85 | $40.95 | $39.50 | $39.65 | $31.97 | 1,709,515 |
| 2017-04-11 | $40.25 | $41.10 | $40.05 | $40.65 | $32.77 | 14,135,064 |
| 2017-04-10 | $40.85 | $41.10 | $40.08 | $40.50 | $32.65 | 525,952 |
| 2017-04-07 | $41.15 | $41.30 | $40.60 | $40.75 | $32.85 | 673,416 |
| 2017-04-06 | $40.70 | $41.15 | $40.35 | $41.00 | $33.05 | 487,498 |
| 2017-04-05 | $42.00 | $42.10 | $40.58 | $40.65 | $32.77 | 515,456 |
| 2017-04-04 | $41.00 | $41.70 | $41.00 | $41.55 | $33.50 | 444,689 |
| 2017-04-03 | $42.60 | $42.60 | $41.10 | $41.45 | $33.42 | 644,194 |
| 2017-03-31 | $42.50 | $42.85 | $40.90 | $42.25 | $34.06 | 587,839 |
| 2017-03-30 | $41.35 | $42.75 | $41.15 | $42.55 | $34.30 | 517,708 |
| 2017-03-29 | $41.20 | $41.25 | $40.75 | $41.15 | $33.18 | 297,363 |
| 2017-03-28 | $40.35 | $41.45 | $40.35 | $41.25 | $33.26 | 418,128 |
| 2017-03-27 | $40.00 | $40.75 | $39.45 | $40.55 | $32.69 | 401,543 |
| 2017-03-24 | $40.65 | $41.00 | $40.40 | $40.90 | $32.97 | 428,074 |
| 2017-03-23 | $40.20 | $41.25 | $40.16 | $40.60 | $32.73 | 478,809 |
| 2017-03-22 | $40.00 | $40.65 | $39.66 | $40.20 | $32.41 | 1,000,531 |
| 2017-03-21 | $43.60 | $43.60 | $40.40 | $40.55 | $32.69 | 1,201,679 |
| 2017-03-20 | $44.25 | $44.25 | $43.30 | $43.30 | $34.91 | 391,880 |
| 2017-03-17 | $44.00 | $44.58 | $43.40 | $44.25 | $35.67 | 2,829,573 |
| 2017-03-16 | $43.80 | $44.35 | $43.73 | $44.10 | $35.55 | 469,549 |
| 2017-03-15 | $43.90 | $44.63 | $43.50 | $43.50 | $35.07 | 517,915 |
| 2017-03-14 | $43.45 | $44.00 | $43.00 | $43.80 | $35.31 | 398,499 |
| 2017-03-13 | $43.55 | $44.30 | $43.25 | $43.80 | $35.31 | 416,968 |
| 2017-03-10 | $44.00 | $44.10 | $42.75 | $43.55 | $35.11 | 543,867 |
| 2017-03-09 | $43.85 | $44.15 | $43.30 | $43.50 | $35.07 | 437,808 |
| 2017-03-08 | $44.80 | $44.98 | $43.65 | $43.70 | $35.23 | 650,970 |
| 2017-03-07 | $45.10 | $45.25 | $44.45 | $44.45 | $35.57 | 405,151 |
| 2017-03-06 | $44.95 | $45.30 | $44.53 | $45.05 | $36.05 | 380,020 |
| 2017-03-03 | $44.95 | $45.50 | $44.75 | $45.20 | $36.17 | 396,621 |
| 2017-03-02 | $46.35 | $46.35 | $44.60 | $44.65 | $35.73 | 489,651 |
| 2017-03-01 | $42.45 | $46.30 | $42.45 | $46.15 | $36.93 | 688,303 |
| 2017-02-28 | $45.15 | $45.30 | $44.48 | $44.75 | $35.81 | 430,211 |
| 2017-02-27 | $45.15 | $45.35 | $44.91 | $45.30 | $36.25 | 489,825 |
| 2017-02-24 | $44.80 | $45.30 | $44.75 | $45.25 | $36.21 | 578,256 |
| 2017-02-23 | $45.10 | $45.45 | $44.65 | $45.40 | $36.33 | 595,076 |
| 2017-02-22 | $45.10 | $45.30 | $44.80 | $45.15 | $36.13 | 343,314 |
| 2017-02-21 | $45.35 | $45.55 | $44.85 | $45.25 | $36.21 | 309,918 |
| 2017-02-17 | $44.70 | $45.10 | $44.25 | $45.05 | $36.05 | 442,460 |
| 2017-02-16 | $44.95 | $45.10 | $44.48 | $45.05 | $36.05 | 377,593 |
| 2017-02-15 | $45.00 | $45.05 | $44.55 | $44.95 | $35.97 | 301,255 |
| 2017-02-14 | $44.10 | $44.98 | $43.90 | $44.85 | $35.89 | 384,539 |
| 2017-02-13 | $43.95 | $44.45 | $43.85 | $44.10 | $35.29 | 385,841 |
| 2017-02-10 | $43.85 | $43.95 | $43.40 | $43.85 | $35.09 | 356,355 |
| 2017-02-09 | $43.15 | $43.90 | $43.15 | $43.55 | $34.85 | 370,470 |
| 2017-02-08 | $43.65 | $43.65 | $42.70 | $43.15 | $34.53 | 582,000 |
| 2017-02-07 | $43.95 | $44.25 | $43.35 | $43.65 | $34.93 | 439,951 |
| 2017-02-06 | $44.25 | $44.65 | $43.83 | $43.85 | $35.09 | 414,997 |
| 2017-02-03 | $43.65 | $44.65 | $43.65 | $44.55 | $35.65 | 490,328 |
| 2017-02-02 | $43.65 | $43.95 | $43.03 | $43.35 | $34.69 | 606,586 |
| 2017-02-01 | $45.40 | $45.80 | $43.80 | $43.85 | $35.09 | 714,033 |
| 2017-01-31 | $43.90 | $45.25 | $43.90 | $44.80 | $35.85 | 2,380,438 |
| 2017-01-30 | $44.80 | $44.80 | $43.85 | $44.05 | $35.25 | 752,849 |
| 2017-01-27 | $45.00 | $45.20 | $44.50 | $45.15 | $36.13 | 427,415 |
| 2017-01-26 | $45.25 | $45.40 | $44.70 | $45.15 | $36.13 | 424,885 |
| 2017-01-25 | $45.30 | $45.65 | $44.50 | $45.15 | $36.13 | 670,893 |
| 2017-01-24 | $44.05 | $44.88 | $43.85 | $44.70 | $35.77 | 518,051 |
| 2017-01-23 | $44.00 | $44.15 | $43.25 | $43.70 | $34.97 | 457,629 |
| 2017-01-20 | $43.70 | $44.40 | $43.70 | $44.15 | $35.33 | 495,829 |
| 2017-01-19 | $44.15 | $44.25 | $43.40 | $43.60 | $34.89 | 455,611 |
| 2017-01-18 | $44.55 | $44.55 | $43.50 | $44.15 | $35.33 | 452,118 |
| 2017-01-17 | $44.65 | $44.65 | $43.55 | $43.65 | $34.93 | 459,558 |
| 2017-01-13 | $44.85 | $45.50 | $44.65 | $45.10 | $36.09 | 522,862 |
| 2017-01-12 | $45.00 | $45.25 | $44.00 | $44.60 | $35.69 | 399,556 |
| 2017-01-11 | $45.20 | $45.38 | $44.73 | $45.30 | $36.25 | 492,226 |
| 2017-01-10 | $44.80 | $45.45 | $44.55 | $45.20 | $36.17 | 422,237 |
| 2017-01-09 | $45.25 | $45.25 | $44.40 | $44.85 | $35.89 | 501,168 |
| 2017-01-06 | $45.95 | $46.00 | $45.40 | $45.45 | $36.37 | 441,773 |
| 2017-01-05 | $46.45 | $46.70 | $45.33 | $45.55 | $36.45 | 528,233 |
| 2017-01-04 | $46.10 | $46.75 | $45.85 | $46.70 | $37.37 | 913,146 |
| 2017-01-03 | $47.05 | $47.30 | $45.55 | $46.10 | $36.89 | 1,159,726 |
| 2016-12-30 | $46.15 | $46.38 | $46.05 | $46.25 | $37.01 | 554,273 |
| 2016-12-29 | $47.05 | $47.40 | $45.95 | $46.35 | $37.09 | 500,309 |
| 2016-12-28 | $47.40 | $47.40 | $46.80 | $46.95 | $37.57 | 896,383 |
| 2016-12-27 | $46.80 | $47.20 | $46.43 | $47.20 | $37.77 | 422,483 |
| 2016-12-23 | $46.55 | $46.75 | $46.00 | $46.65 | $37.33 | 2,350,127 |
| 2016-12-22 | $46.55 | $46.90 | $46.05 | $46.70 | $37.37 | 961,393 |
| 2016-12-21 | $46.70 | $46.80 | $46.20 | $46.20 | $36.97 | 896,948 |
| 2016-12-20 | $46.20 | $46.65 | $46.00 | $46.60 | $37.29 | 1,089,928 |
| 2016-12-19 | $45.50 | $46.00 | $44.80 | $45.90 | $36.73 | 1,717,450 |
| 2016-12-16 | $46.05 | $46.33 | $45.10 | $45.35 | $36.29 | 4,372,139 |
| 2016-12-15 | $48.05 | $48.85 | $47.85 | $48.35 | $38.69 | 444,400 |
| 2016-12-14 | $47.90 | $48.75 | $47.55 | $47.75 | $38.21 | 479,978 |
| 2016-12-13 | $48.15 | $48.35 | $47.75 | $48.35 | $38.69 | 365,064 |
| 2016-12-12 | $49.35 | $49.35 | $47.71 | $48.10 | $38.49 | 343,667 |
| 2016-12-09 | $48.95 | $49.33 | $48.30 | $49.20 | $39.37 | 635,964 |
| 2016-12-08 | $47.95 | $49.30 | $47.90 | $48.90 | $39.13 | 522,200 |
| 2016-12-07 | $47.05 | $47.95 | $46.85 | $47.85 | $38.29 | 392,551 |
| 2016-12-06 | $47.00 | $47.40 | $46.50 | $47.30 | $37.59 | 340,361 |
| 2016-12-05 | $46.00 | $46.80 | $46.00 | $46.80 | $37.19 | 336,737 |
| 2016-12-02 | $46.15 | $46.35 | $45.55 | $45.55 | $36.20 | 300,337 |
| 2016-12-01 | $46.30 | $46.80 | $46.05 | $46.50 | $36.95 | 415,517 |
| 2016-11-30 | $46.55 | $46.70 | $45.90 | $46.15 | $36.67 | 460,579 |
| 2016-11-29 | $45.50 | $46.35 | $45.50 | $46.10 | $36.64 | 472,426 |
| 2016-11-28 | $46.10 | $46.45 | $45.15 | $45.60 | $36.24 | 364,260 |
| 2016-11-25 | $46.35 | $46.60 | $46.10 | $46.60 | $37.03 | 130,387 |
| 2016-11-23 | $46.15 | $46.75 | $45.80 | $46.35 | $36.83 | 473,299 |
| 2016-11-22 | $45.75 | $46.20 | $45.60 | $46.10 | $36.64 | 413,109 |
| 2016-11-21 | $45.75 | $45.95 | $45.10 | $45.60 | $36.24 | 386,742 |
| 2016-11-18 | $44.85 | $45.80 | $44.75 | $45.70 | $36.32 | 485,041 |
| 2016-11-17 | $44.35 | $44.93 | $43.55 | $44.70 | $35.52 | 584,154 |
| 2016-11-16 | $45.00 | $45.15 | $44.25 | $44.70 | $35.52 | 618,771 |
| 2016-11-15 | $45.00 | $45.55 | $44.00 | $45.30 | $36.00 | 594,054 |
| 2016-11-14 | $43.75 | $46.25 | $43.75 | $45.30 | $36.00 | 761,062 |
| 2016-11-11 | $42.70 | $44.48 | $42.55 | $44.40 | $35.28 | 950,379 |
| 2016-11-10 | $40.90 | $42.85 | $40.90 | $42.65 | $33.89 | 794,076 |
| 2016-11-09 | $38.95 | $40.70 | $38.64 | $40.50 | $32.18 | 772,156 |
| 2016-11-08 | $38.35 | $38.70 | $37.90 | $38.50 | $30.60 | 352,566 |
| 2016-11-07 | $37.80 | $38.55 | $37.60 | $38.40 | $30.52 | 504,336 |
| 2016-11-04 | $36.90 | $37.70 | $36.70 | $37.15 | $29.52 | 338,107 |
| 2016-11-03 | $36.75 | $37.18 | $36.70 | $37.00 | $29.40 | 227,835 |
| 2016-11-02 | $37.15 | $37.15 | $36.55 | $36.75 | $29.20 | 412,015 |
| 2016-11-01 | $37.85 | $38.00 | $37.05 | $37.40 | $29.72 | 530,201 |
| 2016-10-31 | $36.95 | $37.75 | $36.83 | $37.70 | $29.96 | 1,548,502 |
| 2016-10-28 | $37.20 | $37.58 | $36.75 | $36.90 | $29.32 | 671,047 |
| 2016-10-27 | $37.10 | $37.65 | $36.90 | $37.08 | $29.46 | 455,411 |
| 2016-10-26 | $36.85 | $37.15 | $36.53 | $36.70 | $29.17 | 423,410 |
| 2016-10-25 | $37.20 | $37.35 | $36.55 | $36.90 | $29.32 | 361,705 |
| 2016-10-24 | $37.10 | $37.45 | $36.90 | $37.15 | $29.52 | 233,341 |
| 2016-10-21 | $36.90 | $36.95 | $36.60 | $36.80 | $29.24 | 264,563 |
| 2016-10-20 | $37.00 | $37.50 | $36.95 | $37.20 | $29.56 | 238,448 |
| 2016-10-19 | $37.00 | $37.48 | $36.85 | $37.20 | $29.56 | 308,838 |
| 2016-10-18 | $36.95 | $37.15 | $36.60 | $36.75 | $29.20 | 299,070 |
| 2016-10-17 | $37.25 | $37.30 | $36.70 | $36.80 | $29.24 | 229,557 |
| 2016-10-14 | $37.33 | $37.54 | $37.02 | $37.20 | $29.56 | 241,231 |
| 2016-10-13 | $37.56 | $37.56 | $36.71 | $37.01 | $29.41 | 310,349 |
| 2016-10-12 | $37.78 | $38.27 | $37.78 | $37.88 | $30.10 | 255,787 |
| 2016-10-11 | $38.21 | $38.51 | $37.67 | $37.89 | $30.11 | 259,260 |
| 2016-10-10 | $38.22 | $38.60 | $38.13 | $38.28 | $30.42 | 217,435 |
| 2016-10-07 | $37.93 | $38.03 | $37.44 | $37.96 | $30.17 | 222,079 |
| 2016-10-06 | $37.93 | $38.08 | $37.67 | $38.06 | $30.25 | 275,890 |
| 2016-10-05 | $37.73 | $38.29 | $37.69 | $37.96 | $30.17 | 285,474 |
| 2016-10-04 | $37.52 | $38.00 | $37.43 | $37.64 | $29.91 | 281,322 |
| 2016-10-03 | $37.81 | $37.81 | $37.21 | $37.55 | $29.84 | 529,921 |
| 2016-09-30 | $37.18 | $37.86 | $37.06 | $37.67 | $29.94 | 350,727 |
| 2016-09-29 | $37.82 | $37.92 | $37.06 | $37.07 | $29.46 | 272,200 |
| 2016-09-28 | $37.32 | $37.71 | $37.23 | $37.70 | $29.96 | 317,770 |
| 2016-09-27 | $36.60 | $37.19 | $36.54 | $37.13 | $29.51 | 278,932 |
| 2016-09-26 | $37.43 | $37.44 | $36.73 | $36.76 | $29.21 | 414,056 |
| 2016-09-23 | $37.59 | $38.03 | $37.56 | $37.72 | $29.98 | 513,264 |
| 2016-09-22 | $37.81 | $37.93 | $37.64 | $37.82 | $30.06 | 734,826 |
| 2016-09-21 | $37.49 | $37.80 | $37.40 | $37.76 | $30.01 | 392,446 |
| 2016-09-20 | $37.54 | $38.51 | $37.32 | $37.32 | $29.66 | 450,400 |
| 2016-09-19 | $37.47 | $37.71 | $37.17 | $37.36 | $29.69 | 281,426 |
| 2016-09-16 | $37.66 | $37.66 | $37.12 | $37.28 | $29.63 | 959,633 |
| 2016-09-15 | $37.75 | $37.86 | $37.38 | $37.61 | $29.89 | 271,290 |
| 2016-09-14 | $38.05 | $38.15 | $37.42 | $37.48 | $29.78 | 376,896 |
| 2016-09-13 | $38.11 | $38.14 | $37.51 | $38.00 | $30.20 | 384,932 |
| 2016-09-12 | $38.09 | $38.44 | $37.76 | $38.44 | $30.55 | 298,067 |
| 2016-09-09 | $38.56 | $38.95 | $38.28 | $38.30 | $30.44 | 481,269 |
| 2016-09-08 | $38.67 | $38.82 | $38.52 | $38.61 | $30.68 | 396,319 |
| 2016-09-07 | $38.20 | $38.62 | $38.10 | $38.60 | $30.67 | 361,083 |
| 2016-09-06 | $39.20 | $39.29 | $38.38 | $38.53 | $30.36 | 480,829 |
| 2016-09-02 | $39.07 | $39.26 | $38.70 | $39.23 | $30.91 | 399,653 |
| 2016-09-01 | $39.44 | $39.55 | $38.60 | $38.94 | $30.68 | 418,198 |
| 2016-08-31 | $39.30 | $39.51 | $38.96 | $39.40 | $31.05 | 690,585 |
| 2016-08-30 | $38.99 | $39.39 | $38.99 | $39.31 | $30.97 | 294,964 |
| 2016-08-29 | $38.90 | $39.21 | $38.84 | $38.96 | $30.70 | 691,759 |
| 2016-08-26 | $38.85 | $39.12 | $38.49 | $38.78 | $30.56 | 508,319 |
| 2016-08-25 | $38.76 | $39.00 | $38.34 | $38.79 | $30.56 | 655,646 |
| 2016-08-24 | $38.74 | $38.85 | $38.64 | $38.76 | $30.54 | 539,561 |
| 2016-08-23 | $38.70 | $38.77 | $38.55 | $38.68 | $30.48 | 582,088 |
| 2016-08-22 | $38.60 | $38.86 | $38.25 | $38.69 | $30.49 | 489,430 |
| 2016-08-19 | $38.91 | $38.95 | $38.36 | $38.71 | $30.50 | 1,250,813 |
| 2016-08-18 | $38.60 | $39.17 | $38.28 | $39.00 | $30.73 | 1,384,417 |
| 2016-08-17 | $38.90 | $39.20 | $38.75 | $38.91 | $30.66 | 662,708 |
| 2016-08-16 | $38.72 | $39.07 | $37.86 | $39.00 | $30.73 | 365,907 |
| 2016-08-15 | $38.38 | $39.00 | $38.38 | $38.95 | $30.69 | 243,101 |
| 2016-08-12 | $38.40 | $38.45 | $38.04 | $38.40 | $30.26 | 168,998 |
| 2016-08-11 | $38.69 | $38.74 | $37.96 | $38.65 | $30.45 | 145,575 |
| 2016-08-10 | $38.86 | $38.88 | $38.31 | $38.40 | $30.26 | 183,818 |
| 2016-08-09 | $38.83 | $39.05 | $38.71 | $38.98 | $30.71 | 281,798 |
| 2016-08-08 | $38.93 | $39.18 | $38.60 | $38.70 | $30.49 | 154,017 |
| 2016-08-05 | $38.06 | $39.00 | $37.83 | $39.00 | $30.73 | 213,012 |
| 2016-08-04 | $37.67 | $37.99 | $37.58 | $37.63 | $29.65 | 157,063 |
| 2016-08-03 | $37.37 | $37.79 | $37.37 | $37.77 | $29.76 | 221,843 |
| 2016-08-02 | $37.66 | $37.68 | $37.13 | $37.34 | $29.42 | 264,291 |
| 2016-08-01 | $38.37 | $38.37 | $37.55 | $37.62 | $29.64 | 292,996 |
| 2016-07-29 | $38.46 | $38.65 | $38.19 | $38.30 | $30.18 | 810,708 |
| 2016-07-28 | $39.24 | $39.24 | $37.68 | $38.74 | $30.53 | 481,876 |
| 2016-07-27 | $38.68 | $39.32 | $38.36 | $39.24 | $30.92 | 477,565 |
| 2016-07-26 | $38.42 | $38.75 | $38.38 | $38.71 | $30.50 | 167,450 |
| 2016-07-25 | $38.52 | $38.73 | $38.34 | $38.48 | $30.32 | 157,384 |
| 2016-07-22 | $38.48 | $38.92 | $38.23 | $38.80 | $30.57 | 162,877 |
| 2016-07-21 | $38.87 | $38.87 | $38.10 | $38.27 | $30.15 | 240,175 |
| 2016-07-20 | $39.04 | $39.04 | $38.60 | $38.74 | $30.53 | 246,124 |
| 2016-07-19 | $39.01 | $39.34 | $37.75 | $39.04 | $30.76 | 208,668 |
| 2016-07-18 | $39.26 | $39.42 | $38.87 | $38.88 | $30.64 | 227,723 |
| 2016-07-15 | $39.48 | $39.48 | $38.80 | $39.21 | $30.90 | 598,355 |
| 2016-07-14 | $39.71 | $39.71 | $39.07 | $39.20 | $30.89 | 349,384 |
| 2016-07-13 | $39.12 | $39.39 | $38.88 | $39.26 | $30.93 | 251,093 |
| 2016-07-12 | $38.50 | $39.35 | $38.50 | $39.19 | $30.88 | 387,982 |
| 2016-07-11 | $37.79 | $38.26 | $37.79 | $38.24 | $30.13 | 244,830 |
| 2016-07-08 | $37.37 | $37.60 | $37.18 | $37.40 | $29.47 | 314,427 |
| 2016-07-07 | $36.47 | $37.05 | $36.46 | $36.82 | $29.01 | 187,519 |
| 2016-07-06 | $36.46 | $36.66 | $35.91 | $36.44 | $28.71 | 358,106 |
| 2016-07-05 | $36.61 | $36.78 | $35.96 | $36.22 | $28.54 | 355,238 |
| 2016-07-01 | $37.83 | $37.83 | $36.73 | $37.07 | $29.21 | 314,747 |
| 2016-06-30 | $36.47 | $37.51 | $36.10 | $37.51 | $29.56 | 473,542 |
| 2016-06-29 | $36.08 | $36.39 | $35.57 | $36.35 | $28.64 | 229,539 |
| 2016-06-28 | $35.39 | $35.82 | $34.80 | $35.57 | $28.03 | 501,843 |
| 2016-06-27 | $35.81 | $36.14 | $34.50 | $34.75 | $27.38 | 415,093 |
| 2016-06-24 | $36.69 | $37.73 | $36.26 | $36.43 | $28.71 | 622,038 |
| 2016-06-23 | $37.98 | $38.62 | $37.98 | $38.62 | $30.43 | 236,441 |
| 2016-06-22 | $37.39 | $37.92 | $37.28 | $37.40 | $29.47 | 241,183 |
| 2016-06-21 | $37.48 | $37.82 | $37.18 | $37.45 | $29.51 | 250,949 |
| 2016-06-20 | $37.41 | $38.01 | $37.36 | $37.46 | $29.52 | 277,901 |
| 2016-06-17 | $36.87 | $37.16 | $36.68 | $36.86 | $29.04 | 917,966 |
| 2016-06-16 | $36.87 | $37.24 | $36.37 | $36.76 | $28.97 | 361,654 |
| 2016-06-15 | $37.33 | $37.88 | $37.14 | $37.24 | $29.34 | 251,629 |
| 2016-06-14 | $37.58 | $38.05 | $37.04 | $37.27 | $29.37 | 235,365 |
| 2016-06-13 | $38.02 | $38.23 | $37.62 | $37.74 | $29.74 | 243,145 |
| 2016-06-10 | $38.04 | $38.47 | $37.94 | $38.16 | $30.07 | 183,995 |
| 2016-06-09 | $38.70 | $38.71 | $38.16 | $38.60 | $30.41 | 204,678 |
| 2016-06-08 | $38.60 | $39.05 | $38.45 | $39.01 | $30.74 | 244,423 |
| 2016-06-07 | $39.19 | $39.32 | $38.75 | $38.77 | $30.29 | 212,313 |
| 2016-06-06 | $38.83 | $39.56 | $38.83 | $39.29 | $30.70 | 275,190 |
| 2016-06-03 | $39.49 | $39.49 | $38.11 | $38.88 | $30.38 | 368,375 |
| 2016-06-02 | $39.94 | $39.94 | $39.62 | $39.91 | $31.18 | 355,927 |
| 2016-06-01 | $39.56 | $40.18 | $39.31 | $40.18 | $31.39 | 394,003 |
| 2016-05-31 | $39.91 | $40.04 | $39.53 | $39.81 | $31.11 | 239,768 |
| 2016-05-27 | $39.49 | $39.84 | $39.34 | $39.84 | $31.13 | 147,779 |
| 2016-05-26 | $39.87 | $39.87 | $39.34 | $39.42 | $30.80 | 143,472 |
| 2016-05-25 | $39.65 | $40.10 | $39.55 | $39.94 | $31.21 | 231,247 |
| 2016-05-24 | $38.71 | $39.54 | $38.71 | $39.49 | $30.86 | 243,390 |
| 2016-05-23 | $38.55 | $38.69 | $38.06 | $38.48 | $30.07 | 138,899 |
| 2016-05-20 | $38.28 | $38.85 | $38.28 | $38.62 | $30.18 | 221,246 |
| 2016-05-19 | $38.49 | $39.23 | $37.74 | $38.20 | $29.85 | 198,721 |
| 2016-05-18 | $37.17 | $38.68 | $37.17 | $38.64 | $30.19 | 224,926 |
| 2016-05-17 | $37.58 | $37.97 | $36.93 | $37.17 | $29.04 | 246,209 |
| 2016-05-16 | $37.40 | $38.03 | $37.26 | $37.77 | $29.51 | 163,893 |
| 2016-05-13 | $37.83 | $38.19 | $37.01 | $37.26 | $29.11 | 191,488 |
| 2016-05-12 | $37.89 | $38.27 | $37.61 | $37.91 | $29.62 | 191,085 |
| 2016-05-11 | $38.16 | $38.35 | $37.82 | $37.82 | $29.55 | 235,224 |
| 2016-05-10 | $37.90 | $38.41 | $37.73 | $38.12 | $29.78 | 173,713 |
| 2016-05-09 | $37.48 | $37.94 | $37.39 | $37.74 | $29.49 | 282,146 |
| 2016-05-06 | $37.12 | $37.57 | $37.03 | $37.53 | $29.32 | 320,614 |
| 2016-05-05 | $37.82 | $37.92 | $37.35 | $37.36 | $29.19 | 190,925 |
| 2016-05-04 | $37.70 | $38.21 | $37.28 | $37.67 | $29.43 | 215,296 |
| 2016-05-03 | $38.51 | $38.76 | $37.78 | $38.11 | $29.78 | 316,620 |
| 2016-05-02 | $38.74 | $39.12 | $38.53 | $39.06 | $30.52 | 345,427 |
| 2016-04-29 | $38.12 | $38.95 | $37.89 | $38.69 | $30.23 | 1,419,151 |
| 2016-04-28 | $38.66 | $39.34 | $37.92 | $38.03 | $29.71 | 307,106 |
| 2016-04-27 | $38.63 | $38.77 | $38.16 | $38.59 | $30.15 | 258,892 |
| 2016-04-26 | $37.86 | $38.67 | $37.80 | $38.50 | $30.08 | 316,664 |
| 2016-04-25 | $38.29 | $38.48 | $37.60 | $37.87 | $29.59 | 277,478 |
| 2016-04-22 | $37.99 | $38.41 | $37.90 | $38.25 | $29.89 | 284,313 |
| 2016-04-21 | $38.40 | $38.75 | $37.84 | $37.88 | $29.60 | 364,405 |
| 2016-04-20 | $37.62 | $38.33 | $37.53 | $38.21 | $29.86 | 281,834 |
| 2016-04-19 | $37.52 | $37.76 | $37.34 | $37.62 | $29.39 | 357,902 |
| 2016-04-18 | $37.10 | $37.65 | $36.96 | $37.51 | $29.31 | 226,415 |
| 2016-04-15 | $37.22 | $37.53 | $37.02 | $37.19 | $29.06 | 162,896 |
| 2016-04-14 | $37.00 | $37.63 | $36.89 | $37.35 | $29.18 | 300,541 |
| 2016-04-13 | $36.06 | $37.09 | $35.68 | $37.08 | $28.97 | 408,784 |
| 2016-04-12 | $35.33 | $35.98 | $35.18 | $35.85 | $28.01 | 268,952 |
| 2016-04-11 | $35.17 | $35.85 | $34.82 | $35.14 | $27.46 | 355,196 |
| 2016-04-08 | $35.27 | $35.57 | $34.75 | $34.94 | $27.30 | 293,063 |
| 2016-04-07 | $35.62 | $35.73 | $34.61 | $34.91 | $27.28 | 268,433 |
| 2016-04-06 | $35.45 | $35.98 | $35.05 | $35.93 | $28.07 | 236,134 |
| 2016-04-05 | $36.00 | $36.20 | $35.39 | $35.40 | $27.66 | 307,490 |
| 2016-04-04 | $36.74 | $36.87 | $36.30 | $36.37 | $28.42 | 250,595 |
| 2016-04-01 | $36.84 | $36.98 | $36.39 | $36.79 | $28.75 | 360,793 |
| 2016-03-31 | $36.83 | $37.17 | $36.18 | $36.70 | $28.68 | 313,499 |
| 2016-03-30 | $36.83 | $37.53 | $36.75 | $37.01 | $28.92 | 236,816 |
| 2016-03-29 | $35.96 | $36.78 | $35.63 | $36.73 | $28.70 | 292,975 |
| 2016-03-28 | $36.32 | $36.55 | $36.00 | $36.12 | $28.22 | 192,387 |
| 2016-03-24 | $35.91 | $36.20 | $35.49 | $36.13 | $28.23 | 197,171 |
| 2016-03-23 | $36.69 | $36.88 | $36.13 | $36.13 | $28.23 | 271,995 |
| 2016-03-22 | $36.59 | $36.90 | $36.30 | $36.68 | $28.66 | 166,977 |
| 2016-03-21 | $37.19 | $37.50 | $36.53 | $36.87 | $28.81 | 229,682 |
| 2016-03-18 | $37.32 | $37.85 | $36.11 | $37.12 | $29.00 | 929,010 |
| 2016-03-17 | $36.10 | $37.22 | $35.71 | $37.07 | $28.96 | 402,858 |
| 2016-03-16 | $36.43 | $36.77 | $35.90 | $36.11 | $28.21 | 194,840 |
| 2016-03-15 | $36.59 | $36.98 | $36.50 | $36.60 | $28.60 | 219,525 |
| 2016-03-14 | $37.15 | $37.33 | $36.55 | $36.93 | $28.85 | 255,670 |
| 2016-03-11 | $36.46 | $37.20 | $36.27 | $37.15 | $29.03 | 293,544 |
| 2016-03-10 | $36.23 | $36.55 | $35.61 | $36.20 | $28.28 | 230,497 |
| 2016-03-09 | $36.43 | $36.77 | $35.93 | $36.18 | $28.27 | 221,967 |
| 2016-03-08 | $37.39 | $37.55 | $36.60 | $36.63 | $28.36 | 309,536 |
| 2016-03-07 | $37.08 | $37.73 | $37.08 | $37.73 | $29.21 | 259,020 |
| 2016-03-04 | $37.41 | $37.49 | $37.02 | $37.49 | $29.03 | 242,945 |
| 2016-03-03 | $36.50 | $37.25 | $35.52 | $37.23 | $28.83 | 266,301 |
| 2016-03-02 | $36.13 | $36.60 | $35.68 | $36.60 | $28.34 | 282,849 |
| 2016-03-01 | $35.25 | $36.17 | $35.06 | $36.13 | $27.97 | 303,085 |
| 2016-02-29 | $35.57 | $35.89 | $34.51 | $35.04 | $27.13 | 315,368 |
| 2016-02-26 | $35.57 | $35.89 | $35.14 | $35.54 | $27.52 | 251,584 |
| 2016-02-25 | $34.28 | $35.38 | $34.14 | $35.29 | $27.32 | 264,424 |
| 2016-02-24 | $34.11 | $34.93 | $33.53 | $34.67 | $26.84 | 248,319 |
| 2016-02-23 | $34.95 | $35.32 | $34.33 | $34.58 | $26.77 | 208,255 |
| 2016-02-22 | $35.07 | $35.33 | $34.81 | $35.11 | $27.18 | 263,178 |
| 2016-02-19 | $34.21 | $35.01 | $34.09 | $34.69 | $26.86 | 330,448 |
| 2016-02-18 | $34.74 | $34.74 | $34.08 | $34.32 | $26.57 | 292,806 |
| 2016-02-17 | $35.08 | $35.36 | $34.49 | $34.55 | $26.75 | 256,602 |
| 2016-02-16 | $34.44 | $35.09 | $33.91 | $34.74 | $26.90 | 268,809 |
| 2016-02-12 | $33.43 | $34.20 | $33.25 | $33.91 | $26.26 | 280,713 |
| 2016-02-11 | $32.68 | $33.07 | $32.22 | $32.88 | $25.46 | 285,878 |
| 2016-02-10 | $34.55 | $34.76 | $33.30 | $33.32 | $25.80 | 314,533 |
| 2016-02-09 | $33.78 | $34.62 | $33.68 | $34.32 | $26.57 | 389,921 |
| 2016-02-08 | $33.55 | $34.42 | $33.13 | $34.24 | $26.51 | 572,415 |
| 2016-02-05 | $33.86 | $34.56 | $33.33 | $33.96 | $26.29 | 558,023 |
| 2016-02-04 | $33.46 | $34.27 | $32.51 | $33.86 | $26.22 | 367,014 |
| 2016-02-03 | $33.45 | $33.69 | $32.59 | $33.50 | $25.94 | 397,285 |
| 2016-02-02 | $33.31 | $33.36 | $32.86 | $33.12 | $25.64 | 396,174 |
| 2016-02-01 | $33.54 | $34.12 | $33.09 | $33.81 | $26.18 | 335,260 |
| 2016-01-29 | $33.10 | $33.72 | $32.85 | $33.58 | $26.00 | 1,208,779 |
| 2016-01-28 | $34.02 | $34.53 | $33.80 | $34.06 | $26.37 | 605,327 |
| 2016-01-27 | $33.57 | $34.53 | $33.20 | $33.74 | $26.12 | 540,827 |
| 2016-01-26 | $32.67 | $33.80 | $32.67 | $33.71 | $26.10 | 466,326 |
| 2016-01-25 | $33.11 | $33.17 | $32.41 | $32.49 | $25.16 | 603,053 |
| 2016-01-22 | $33.32 | $33.67 | $32.90 | $33.41 | $25.87 | 345,445 |
| 2016-01-21 | $33.47 | $33.69 | $32.88 | $32.93 | $25.50 | 446,088 |
| 2016-01-20 | $32.56 | $33.90 | $32.27 | $33.30 | $25.78 | 439,722 |
| 2016-01-19 | $33.90 | $34.10 | $33.14 | $33.31 | $25.79 | 406,158 |
| 2016-01-15 | $32.74 | $33.52 | $32.46 | $33.48 | $25.92 | 561,343 |
| 2016-01-14 | $33.83 | $34.14 | $33.30 | $33.75 | $26.13 | 415,371 |
| 2016-01-13 | $34.81 | $34.84 | $33.32 | $33.50 | $25.94 | 429,505 |
| 2016-01-12 | $35.23 | $35.23 | $34.21 | $34.75 | $26.91 | 382,752 |
| 2016-01-11 | $35.39 | $36.40 | $34.51 | $34.82 | $26.96 | 505,399 |
| 2016-01-08 | $35.30 | $35.30 | $34.29 | $34.39 | $26.63 | 589,286 |
| 2016-01-07 | $35.30 | $35.70 | $34.80 | $34.89 | $27.01 | 423,262 |
| 2016-01-06 | $35.50 | $36.06 | $35.37 | $35.94 | $27.83 | 381,065 |
| 2016-01-05 | $36.18 | $36.28 | $35.77 | $36.08 | $27.94 | 376,402 |
| 2016-01-04 | $36.80 | $36.80 | $35.72 | $35.92 | $27.81 | 535,715 |
| 2015-12-31 | $37.26 | $37.61 | $36.95 | $36.99 | $28.64 | 320,990 |
| 2015-12-30 | $37.97 | $38.03 | $37.38 | $37.40 | $28.96 | 326,047 |
| 2015-12-29 | $37.84 | $38.13 | $37.71 | $38.00 | $29.42 | 297,815 |
| 2015-12-28 | $37.66 | $37.88 | $37.22 | $37.67 | $29.17 | 243,421 |
| 2015-12-24 | $37.59 | $37.99 | $37.56 | $37.68 | $29.17 | 164,554 |
| 2015-12-23 | $37.68 | $37.81 | $37.32 | $37.73 | $29.21 | 244,639 |
| 2015-12-22 | $37.47 | $37.64 | $36.75 | $37.45 | $29.00 | 319,083 |
| 2015-12-21 | $37.23 | $37.84 | $36.94 | $37.34 | $28.91 | 424,905 |
| 2015-12-18 | $37.38 | $37.55 | $36.41 | $37.14 | $28.76 | 3,993,839 |
| 2015-12-17 | $38.23 | $38.79 | $37.40 | $37.62 | $29.13 | 499,096 |
| 2015-12-16 | $38.26 | $38.66 | $37.42 | $38.21 | $29.59 | 702,155 |
| 2015-12-15 | $37.64 | $38.29 | $37.25 | $38.08 | $29.48 | 636,859 |
| 2015-12-14 | $37.08 | $37.50 | $36.50 | $37.23 | $28.83 | 941,940 |
| 2015-12-11 | $37.11 | $37.81 | $36.85 | $37.11 | $28.73 | 690,793 |
| 2015-12-10 | $38.20 | $38.59 | $37.87 | $37.99 | $29.41 | 1,017,026 |
| 2015-12-09 | $39.09 | $39.44 | $38.14 | $38.40 | $29.73 | 596,879 |
| 2015-12-08 | $39.88 | $40.38 | $39.01 | $39.46 | $30.29 | 484,570 |
| 2015-12-07 | $41.05 | $41.32 | $40.01 | $40.33 | $30.96 | 368,865 |
| 2015-12-04 | $40.48 | $41.47 | $40.44 | $41.34 | $31.74 | 404,241 |
| 2015-12-03 | $41.84 | $41.84 | $40.53 | $40.56 | $31.14 | 337,975 |
| 2015-12-02 | $42.33 | $42.60 | $41.42 | $41.45 | $31.82 | 328,668 |
| 2015-12-01 | $42.25 | $42.54 | $41.86 | $42.36 | $32.52 | 203,565 |
| 2015-11-30 | $42.38 | $42.47 | $41.84 | $42.12 | $32.33 | 322,104 |
| 2015-11-27 | $42.42 | $42.53 | $41.88 | $42.29 | $32.47 | 97,976 |
| 2015-11-25 | $42.21 | $42.46 | $41.86 | $42.41 | $32.56 | 211,264 |
| 2015-11-24 | $41.52 | $42.32 | $41.46 | $42.22 | $32.41 | 196,947 |
| 2015-11-23 | $41.46 | $42.25 | $41.46 | $41.96 | $32.21 | 229,304 |
| 2015-11-20 | $41.57 | $41.98 | $41.35 | $41.71 | $32.02 | 247,363 |
| 2015-11-19 | $41.33 | $41.58 | $41.10 | $41.38 | $31.77 | 160,004 |
| 2015-11-18 | $40.98 | $41.60 | $40.58 | $41.55 | $31.90 | 257,790 |
| 2015-11-17 | $40.84 | $41.25 | $40.58 | $40.80 | $31.32 | 338,003 |
| 2015-11-16 | $40.17 | $40.81 | $40.12 | $40.78 | $31.31 | 255,934 |
| 2015-11-13 | $40.52 | $41.00 | $40.12 | $40.23 | $30.88 | 337,059 |
| 2015-11-12 | $41.03 | $41.34 | $40.77 | $40.82 | $31.34 | 323,830 |
| 2015-11-11 | $42.00 | $42.02 | $41.15 | $41.55 | $31.90 | 402,583 |
| 2015-11-10 | $42.47 | $42.78 | $41.26 | $41.65 | $31.97 | 627,249 |
| 2015-11-09 | $42.94 | $43.13 | $42.41 | $42.79 | $32.85 | 347,474 |
| 2015-11-06 | $41.88 | $43.10 | $41.88 | $42.82 | $32.87 | 494,259 |
| 2015-11-05 | $40.85 | $41.75 | $40.61 | $41.58 | $31.92 | 215,488 |
| 2015-11-04 | $40.69 | $40.87 | $40.33 | $40.77 | $31.30 | 226,564 |
| 2015-11-03 | $40.02 | $40.83 | $39.92 | $40.61 | $31.18 | 304,498 |
| 2015-11-02 | $39.99 | $40.42 | $39.47 | $40.17 | $30.84 | 343,376 |
| 2015-10-30 | $40.85 | $41.27 | $39.18 | $39.55 | $30.36 | 1,576,603 |
| 2015-10-29 | $40.67 | $41.65 | $40.40 | $41.14 | $31.58 | 450,669 |
| 2015-10-28 | $39.60 | $40.84 | $39.22 | $40.83 | $31.34 | 469,690 |
| 2015-10-27 | $39.50 | $40.00 | $39.22 | $39.54 | $30.35 | 396,329 |
| 2015-10-26 | $39.61 | $40.03 | $39.33 | $39.50 | $30.32 | 373,930 |
| 2015-10-23 | $39.30 | $39.65 | $38.96 | $39.56 | $30.37 | 388,648 |
| 2015-10-22 | $38.49 | $39.38 | $38.38 | $39.05 | $29.98 | 238,829 |
| 2015-10-21 | $39.08 | $39.20 | $38.17 | $38.20 | $29.33 | 214,456 |
| 2015-10-20 | $38.38 | $39.04 | $38.22 | $38.91 | $29.87 | 168,258 |
| 2015-10-19 | $38.03 | $38.57 | $37.93 | $38.22 | $29.34 | 266,545 |
| 2015-10-16 | $38.22 | $38.42 | $37.87 | $38.28 | $29.39 | 236,807 |
| 2015-10-15 | $37.71 | $38.08 | $37.38 | $38.07 | $29.23 | 282,506 |
| 2015-10-14 | $38.48 | $38.75 | $37.34 | $37.43 | $28.73 | 235,702 |
| 2015-10-13 | $39.00 | $39.43 | $38.58 | $38.60 | $29.63 | 279,448 |
| 2015-10-12 | $38.63 | $39.32 | $38.38 | $39.29 | $30.16 | 236,113 |
| 2015-10-09 | $39.03 | $39.60 | $38.62 | $38.74 | $29.74 | 375,377 |
| 2015-10-08 | $38.26 | $39.08 | $38.26 | $39.08 | $30.00 | 620,658 |
| 2015-10-07 | $37.87 | $38.52 | $37.66 | $38.46 | $29.53 | 271,805 |
| 2015-10-06 | $37.93 | $38.04 | $37.47 | $37.69 | $28.93 | 348,448 |
| 2015-10-05 | $37.27 | $38.05 | $36.46 | $38.05 | $29.21 | 289,291 |
| 2015-10-02 | $37.36 | $37.54 | $35.78 | $36.96 | $28.37 | 444,621 |
| 2015-10-01 | $38.36 | $38.37 | $37.17 | $37.85 | $29.06 | 465,347 |
| 2015-09-30 | $37.49 | $38.03 | $37.13 | $37.99 | $29.16 | 461,575 |
| 2015-09-29 | $37.31 | $37.66 | $37.06 | $37.18 | $28.54 | 278,807 |
| 2015-09-28 | $37.34 | $37.59 | $36.93 | $37.25 | $28.60 | 354,127 |
| 2015-09-25 | $37.28 | $37.82 | $37.06 | $37.36 | $28.68 | 342,192 |
| 2015-09-24 | $36.14 | $36.90 | $36.12 | $36.87 | $28.30 | 238,334 |
| 2015-09-23 | $36.45 | $36.73 | $36.20 | $36.47 | $28.00 | 168,125 |
| 2015-09-22 | $36.05 | $36.62 | $36.05 | $36.29 | $27.86 | 200,257 |
| 2015-09-21 | $36.30 | $36.68 | $35.98 | $36.49 | $28.01 | 196,219 |
| 2015-09-18 | $35.89 | $36.20 | $35.60 | $35.97 | $27.61 | 881,253 |
| 2015-09-17 | $37.49 | $37.96 | $36.41 | $36.53 | $28.04 | 382,920 |
| 2015-09-16 | $37.39 | $37.51 | $37.10 | $37.43 | $28.73 | 254,075 |
| 2015-09-15 | $37.32 | $37.64 | $37.13 | $37.50 | $28.79 | 152,694 |
| 2015-09-14 | $37.13 | $37.38 | $37.00 | $37.09 | $28.47 | 188,668 |
| 2015-09-11 | $36.84 | $37.25 | $36.77 | $37.13 | $28.50 | 192,754 |
| 2015-09-10 | $36.50 | $37.24 | $36.43 | $37.12 | $28.50 | 180,767 |
| 2015-09-09 | $37.29 | $37.30 | $36.58 | $36.61 | $28.10 | 325,611 |
| 2015-09-08 | $36.88 | $37.30 | $36.64 | $37.14 | $28.26 | 228,809 |
United Bankshares Inc (UBSI) News Headlines
Recent United Bankshares Inc (UBSI) News
Similar Companies to United Bankshares Inc (UBSI) 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 |