Fox Corporation - Class B (FOX) Exchange: NASDAQ
Data as of May 9, 2025
$46.96 ($-0.36) -0.76%
Fox Corporation - Class B - Daily Information
Click for more stock information on Fox Corporation - Class B.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $47.40 |
| Previous Close | $46.96 |
| High | $47.83 |
| Low | $46.89 |
| Adjusted Open | $47.40 |
| Previous Adjusted Close | $46.96 |
| Adjusted High | $47.83 |
| Adjusted Low | $46.89 |
About Fox Corporation - Class B (FOX)
Fox Corporation is a publicly traded company that offers a diverse portfolio of companies involved in the media and entertainment industries. Founded in 1985, the company is majority owned by the Murdoch family and was formerly a part of News Corporation. Fox Corporation is composed of 21st Century Fox, Fox Broadcasting Company, Fox Sports, and Fox Television Stations. Fox Corporation has grown significantly since its 1985 founding, and has expanded its offerings and footprint within the media industry in recent years. Under the leadership of Rupert and Lachlan Murdoch, Fox Corporation has taken on strategies to transform the company into a major player at the intersection of media, entertainment, and technology. Fox Corporation will continue to invest in premium content, digital media, innovation, and broadcast capabilities to drive further growth and remain an industry leader in the media and entertainment sectors.
Invest in Fox Corporation - Class B (FOX)
Historical Stock Data for Fox Corporation - Class B (FOX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $47.40 | $47.83 | $46.89 | $46.96 | $46.96 | 1,364,914 |
| 2025-05-07 | $46.32 | $47.42 | $46.26 | $47.32 | $47.32 | 1,508,236 |
| 2025-05-06 | $45.16 | $46.03 | $45.16 | $45.97 | $45.97 | 739,347 |
| 2025-05-05 | $45.43 | $46.20 | $44.35 | $45.82 | $45.82 | 1,588,372 |
| 2025-05-02 | $46.28 | $47.04 | $46.10 | $46.17 | $46.17 | 1,061,855 |
| 2025-05-01 | $46.13 | $46.25 | $45.35 | $45.87 | $45.87 | 1,361,192 |
| 2025-04-30 | $45.79 | $46.32 | $44.63 | $46.24 | $46.24 | 1,648,804 |
| 2025-04-29 | $45.57 | $46.11 | $45.20 | $46.03 | $46.03 | 784,117 |
| 2025-04-28 | $45.84 | $46.23 | $45.58 | $45.92 | $45.92 | 1,064,486 |
| 2025-04-25 | $45.84 | $45.95 | $45.44 | $45.79 | $45.79 | 789,407 |
| 2025-04-24 | $44.70 | $46.03 | $44.56 | $45.74 | $45.74 | 778,811 |
| 2025-04-23 | $45.62 | $46.53 | $44.83 | $45.05 | $45.05 | 1,390,163 |
| 2025-04-22 | $44.14 | $44.81 | $44.00 | $44.78 | $44.78 | 1,835,988 |
| 2025-04-21 | $44.17 | $44.83 | $43.33 | $43.95 | $43.95 | 1,140,304 |
| 2025-04-17 | $45.19 | $45.19 | $44.52 | $44.57 | $44.57 | 663,968 |
| 2025-04-16 | $46.00 | $46.20 | $44.29 | $44.70 | $44.70 | 645,257 |
| 2025-04-15 | $46.13 | $46.85 | $45.96 | $46.34 | $46.34 | 803,673 |
| 2025-04-14 | $46.23 | $47.05 | $45.88 | $46.04 | $46.04 | 846,555 |
| 2025-04-11 | $46.13 | $46.76 | $45.07 | $45.65 | $45.65 | 1,254,653 |
| 2025-04-10 | $47.04 | $47.50 | $44.84 | $46.01 | $46.01 | 1,286,074 |
| 2025-04-09 | $43.59 | $48.14 | $43.45 | $47.71 | $47.71 | 1,547,134 |
| 2025-04-08 | $46.13 | $46.44 | $43.35 | $43.81 | $43.81 | 1,738,102 |
| 2025-04-07 | $43.94 | $46.83 | $43.18 | $44.53 | $44.53 | 2,409,679 |
| 2025-04-04 | $46.86 | $48.07 | $45.56 | $45.73 | $45.73 | 1,503,706 |
| 2025-04-03 | $51.45 | $52.08 | $47.85 | $47.90 | $47.90 | 1,775,215 |
| 2025-04-02 | $51.79 | $53.09 | $51.77 | $53.00 | $53.00 | 1,095,922 |
| 2025-04-01 | $52.35 | $52.74 | $51.55 | $51.77 | $51.77 | 1,258,892 |
| 2025-03-31 | $50.52 | $52.89 | $50.36 | $52.71 | $52.71 | 5,082,346 |
| 2025-03-28 | $50.73 | $51.19 | $50.18 | $50.52 | $50.52 | 849,056 |
| 2025-03-27 | $50.87 | $51.21 | $50.62 | $50.73 | $50.73 | 704,702 |
| 2025-03-26 | $51.11 | $51.63 | $50.91 | $51.16 | $51.16 | 1,128,155 |
| 2025-03-25 | $49.86 | $51.02 | $49.69 | $50.86 | $50.86 | 1,705,318 |
| 2025-03-24 | $50.20 | $50.20 | $49.27 | $49.71 | $49.71 | 1,172,074 |
| 2025-03-21 | $49.28 | $50.09 | $49.21 | $49.70 | $49.70 | 3,099,807 |
| 2025-03-20 | $48.75 | $49.67 | $48.75 | $49.40 | $49.40 | 765,196 |
| 2025-03-19 | $48.40 | $49.13 | $48.29 | $49.08 | $49.08 | 857,165 |
| 2025-03-18 | $48.76 | $48.76 | $48.05 | $48.45 | $48.45 | 1,164,168 |
| 2025-03-17 | $48.28 | $48.93 | $48.24 | $48.67 | $48.67 | 974,604 |
| 2025-03-14 | $47.44 | $48.54 | $47.31 | $48.47 | $48.47 | 1,429,832 |
| 2025-03-13 | $48.12 | $48.53 | $47.03 | $47.12 | $47.12 | 692,805 |
| 2025-03-12 | $49.27 | $49.56 | $47.99 | $48.42 | $48.42 | 1,141,513 |
| 2025-03-11 | $49.90 | $50.24 | $48.96 | $48.99 | $48.99 | 1,157,561 |
| 2025-03-10 | $51.01 | $51.21 | $49.76 | $50.00 | $50.00 | 1,107,158 |
| 2025-03-07 | $51.33 | $51.92 | $50.51 | $51.60 | $51.60 | 1,157,672 |
| 2025-03-06 | $52.40 | $52.56 | $51.04 | $51.50 | $51.50 | 1,362,939 |
| 2025-03-05 | $52.31 | $52.73 | $51.94 | $52.57 | $52.57 | 834,923 |
| 2025-03-04 | $53.40 | $53.40 | $52.10 | $52.61 | $52.34 | 1,252,856 |
| 2025-03-03 | $54.02 | $55.00 | $53.24 | $53.45 | $53.45 | 1,420,791 |
| 2025-02-28 | $53.05 | $54.33 | $53.03 | $54.07 | $54.07 | 2,593,334 |
| 2025-02-27 | $53.32 | $53.98 | $52.81 | $52.90 | $52.90 | 1,004,224 |
| 2025-02-26 | $53.38 | $54.58 | $53.22 | $53.31 | $53.31 | 807,345 |
| 2025-02-25 | $54.53 | $54.53 | $53.02 | $53.28 | $53.28 | 1,441,353 |
| 2025-02-24 | $53.20 | $54.53 | $53.15 | $54.23 | $54.23 | 1,301,563 |
| 2025-02-21 | $53.37 | $54.07 | $52.99 | $53.01 | $53.01 | 1,092,203 |
| 2025-02-20 | $53.46 | $53.60 | $52.65 | $53.37 | $53.37 | 1,618,300 |
| 2025-02-19 | $52.82 | $53.95 | $52.43 | $53.61 | $53.61 | 1,943,330 |
| 2025-02-18 | $52.54 | $52.92 | $51.79 | $52.75 | $52.75 | 1,650,290 |
| 2025-02-14 | $52.30 | $52.51 | $51.80 | $52.39 | $52.39 | 946,005 |
| 2025-02-13 | $51.43 | $52.28 | $51.20 | $52.17 | $52.17 | 799,510 |
| 2025-02-12 | $50.33 | $51.69 | $50.15 | $51.45 | $51.45 | 3,343,171 |
| 2025-02-11 | $50.16 | $50.72 | $50.14 | $50.55 | $50.55 | 524,695 |
| 2025-02-10 | $50.40 | $50.46 | $49.33 | $50.35 | $50.35 | 935,827 |
| 2025-02-07 | $50.58 | $50.85 | $49.94 | $50.10 | $50.10 | 1,145,068 |
| 2025-02-06 | $51.50 | $51.54 | $50.35 | $50.46 | $50.46 | 854,014 |
| 2025-02-05 | $51.66 | $51.66 | $50.51 | $51.27 | $51.27 | 1,011,756 |
| 2025-02-04 | $52.37 | $52.54 | $50.29 | $51.55 | $51.55 | 1,697,371 |
| 2025-02-03 | $48.06 | $49.32 | $47.69 | $49.19 | $49.19 | 1,194,025 |
| 2025-01-31 | $48.43 | $49.29 | $48.36 | $48.60 | $48.60 | 1,080,890 |
| 2025-01-30 | $47.97 | $48.41 | $47.65 | $48.37 | $48.37 | 772,980 |
| 2025-01-29 | $47.70 | $48.35 | $47.55 | $47.85 | $47.85 | 636,045 |
| 2025-01-28 | $47.53 | $47.96 | $47.42 | $47.58 | $47.58 | 722,062 |
| 2025-01-27 | $46.61 | $48.06 | $46.53 | $47.70 | $47.70 | 1,461,037 |
| 2025-01-24 | $45.85 | $46.59 | $45.81 | $46.55 | $46.55 | 950,321 |
| 2025-01-23 | $45.91 | $46.13 | $45.75 | $46.03 | $46.03 | 1,001,033 |
| 2025-01-22 | $45.63 | $45.94 | $45.30 | $45.78 | $45.78 | 1,471,044 |
| 2025-01-21 | $45.83 | $45.83 | $45.04 | $45.64 | $45.64 | 1,696,366 |
| 2025-01-17 | $46.10 | $46.31 | $45.64 | $45.66 | $45.66 | 817,162 |
| 2025-01-16 | $46.29 | $46.58 | $45.92 | $45.94 | $45.94 | 813,345 |
| 2025-01-15 | $46.90 | $46.90 | $46.02 | $46.18 | $46.18 | 930,942 |
| 2025-01-14 | $46.06 | $46.93 | $46.06 | $46.54 | $46.54 | 1,097,260 |
| 2025-01-13 | $45.69 | $46.31 | $45.69 | $45.94 | $45.94 | 781,190 |
| 2025-01-10 | $46.49 | $46.49 | $45.30 | $45.86 | $45.86 | 818,844 |
| 2025-01-08 | $46.85 | $46.85 | $46.00 | $46.61 | $46.61 | 1,211,844 |
| 2025-01-07 | $47.40 | $47.41 | $46.64 | $46.81 | $46.81 | 872,499 |
| 2025-01-06 | $47.11 | $47.59 | $46.90 | $47.07 | $47.07 | 784,313 |
| 2025-01-03 | $46.25 | $46.75 | $45.59 | $46.72 | $46.72 | 849,692 |
| 2025-01-02 | $46.04 | $46.40 | $45.82 | $46.24 | $46.24 | 977,439 |
| 2024-12-31 | $46.08 | $46.28 | $45.62 | $45.74 | $45.74 | 852,631 |
| 2024-12-30 | $46.44 | $46.45 | $45.85 | $46.08 | $46.08 | 1,296,674 |
| 2024-12-27 | $46.76 | $46.95 | $46.28 | $46.63 | $46.63 | 586,121 |
| 2024-12-26 | $47.02 | $47.23 | $46.72 | $46.92 | $46.92 | 519,803 |
| 2024-12-24 | $46.87 | $47.15 | $46.57 | $47.15 | $47.15 | 275,894 |
| 2024-12-23 | $46.49 | $46.91 | $46.02 | $46.61 | $46.61 | 1,005,660 |
| 2024-12-20 | $45.96 | $46.71 | $45.50 | $46.65 | $46.65 | 2,504,136 |
| 2024-12-19 | $46.24 | $46.58 | $45.58 | $45.97 | $45.97 | 1,254,584 |
| 2024-12-18 | $46.77 | $47.80 | $46.48 | $46.53 | $46.53 | 1,311,441 |
| 2024-12-17 | $44.90 | $46.72 | $44.87 | $46.47 | $46.47 | 1,525,585 |
| 2024-12-16 | $44.84 | $44.90 | $44.50 | $44.65 | $44.65 | 979,340 |
| 2024-12-13 | $44.95 | $45.27 | $44.64 | $44.72 | $44.72 | 814,903 |
| 2024-12-12 | $43.76 | $45.18 | $43.76 | $44.96 | $44.96 | 1,280,948 |
| 2024-12-11 | $43.95 | $44.16 | $43.63 | $43.76 | $43.76 | 1,371,858 |
| 2024-12-10 | $43.84 | $44.30 | $43.61 | $43.93 | $43.93 | 1,059,349 |
| 2024-12-09 | $44.61 | $44.77 | $43.49 | $43.75 | $43.75 | 1,313,420 |
| 2024-12-06 | $44.19 | $44.68 | $44.11 | $44.64 | $44.64 | 727,780 |
| 2024-12-05 | $43.98 | $44.33 | $43.96 | $44.25 | $44.25 | 1,188,927 |
| 2024-12-04 | $43.86 | $44.13 | $43.74 | $44.02 | $44.02 | 680,164 |
| 2024-12-03 | $44.45 | $44.52 | $43.84 | $44.05 | $44.05 | 1,378,193 |
| 2024-12-02 | $44.70 | $44.71 | $44.17 | $44.41 | $44.41 | 832,420 |
| 2024-11-29 | $44.56 | $44.89 | $44.32 | $44.73 | $44.73 | 425,902 |
| 2024-11-27 | $43.94 | $44.53 | $43.90 | $44.36 | $44.36 | 702,535 |
| 2024-11-26 | $43.83 | $44.00 | $43.59 | $43.81 | $43.81 | 1,130,409 |
| 2024-11-25 | $44.59 | $44.66 | $43.54 | $43.71 | $43.71 | 3,694,186 |
| 2024-11-22 | $44.17 | $44.56 | $44.01 | $44.37 | $44.37 | 878,846 |
| 2024-11-21 | $43.37 | $44.27 | $43.08 | $44.12 | $44.12 | 1,733,505 |
| 2024-11-20 | $43.34 | $43.46 | $42.94 | $43.37 | $43.37 | 2,788,148 |
| 2024-11-19 | $42.32 | $43.23 | $42.20 | $43.21 | $43.21 | 1,440,854 |
| 2024-11-18 | $42.81 | $43.10 | $42.57 | $42.75 | $42.75 | 1,574,436 |
| 2024-11-15 | $44.19 | $44.42 | $42.69 | $42.87 | $42.87 | 2,097,793 |
| 2024-11-14 | $43.63 | $44.34 | $43.63 | $44.22 | $44.22 | 1,348,964 |
| 2024-11-13 | $43.64 | $43.65 | $42.98 | $43.46 | $43.46 | 1,151,067 |
| 2024-11-12 | $42.63 | $43.68 | $42.44 | $43.65 | $43.65 | 953,471 |
| 2024-11-11 | $41.58 | $42.52 | $41.58 | $42.50 | $42.50 | 722,392 |
| 2024-11-08 | $41.69 | $41.87 | $41.14 | $41.56 | $41.56 | 1,179,378 |
| 2024-11-07 | $42.75 | $42.75 | $41.43 | $41.57 | $41.57 | 1,012,908 |
| 2024-11-06 | $42.18 | $42.42 | $41.39 | $42.38 | $42.38 | 1,200,512 |
| 2024-11-05 | $39.75 | $40.78 | $39.71 | $40.66 | $40.66 | 791,492 |
| 2024-11-04 | $41.94 | $42.13 | $39.70 | $39.96 | $39.96 | 1,335,642 |
| 2024-11-01 | $38.96 | $39.17 | $38.79 | $38.89 | $38.89 | 873,840 |
| 2024-10-31 | $39.00 | $39.23 | $38.76 | $38.96 | $38.96 | 702,074 |
| 2024-10-30 | $38.61 | $39.16 | $38.46 | $38.95 | $38.95 | 724,437 |
| 2024-10-29 | $38.69 | $38.91 | $38.50 | $38.77 | $38.77 | 581,912 |
| 2024-10-28 | $38.47 | $38.77 | $38.39 | $38.68 | $38.68 | 732,205 |
| 2024-10-25 | $38.41 | $38.73 | $38.25 | $38.35 | $38.35 | 418,783 |
| 2024-10-24 | $38.44 | $38.53 | $38.16 | $38.34 | $38.34 | 517,434 |
| 2024-10-23 | $38.72 | $38.82 | $38.34 | $38.41 | $38.41 | 510,229 |
| 2024-10-22 | $38.60 | $38.87 | $38.52 | $38.70 | $38.70 | 487,551 |
| 2024-10-21 | $38.86 | $39.01 | $38.44 | $38.52 | $38.52 | 614,284 |
| 2024-10-18 | $39.24 | $39.32 | $38.89 | $38.97 | $38.97 | 609,361 |
| 2024-10-17 | $38.63 | $39.09 | $38.63 | $39.07 | $39.07 | 1,519,280 |
| 2024-10-16 | $38.46 | $38.80 | $38.46 | $38.75 | $38.75 | 519,984 |
| 2024-10-15 | $38.38 | $38.85 | $38.22 | $38.46 | $38.46 | 600,829 |
| 2024-10-14 | $38.06 | $38.26 | $37.97 | $38.21 | $38.21 | 709,317 |
| 2024-10-11 | $38.16 | $38.45 | $38.00 | $38.00 | $38.00 | 1,334,593 |
| 2024-10-10 | $38.52 | $38.52 | $38.00 | $38.05 | $38.05 | 448,528 |
| 2024-10-09 | $38.47 | $38.82 | $38.39 | $38.49 | $38.49 | 635,109 |
| 2024-10-08 | $38.20 | $38.55 | $38.04 | $38.52 | $38.52 | 809,436 |
| 2024-10-07 | $38.56 | $38.59 | $37.88 | $38.34 | $38.34 | 482,305 |
| 2024-10-04 | $38.63 | $38.87 | $38.44 | $38.54 | $38.54 | 428,986 |
| 2024-10-03 | $38.60 | $38.67 | $38.20 | $38.49 | $38.49 | 508,558 |
| 2024-10-02 | $38.83 | $39.13 | $38.60 | $38.67 | $38.67 | 585,528 |
| 2024-10-01 | $38.85 | $39.15 | $38.55 | $39.00 | $39.00 | 957,698 |
| 2024-09-30 | $38.95 | $39.09 | $38.65 | $38.80 | $38.80 | 943,271 |
| 2024-09-27 | $38.67 | $39.09 | $38.64 | $38.84 | $38.84 | 474,800 |
| 2024-09-26 | $38.51 | $38.72 | $38.33 | $38.67 | $38.67 | 739,628 |
| 2024-09-25 | $38.87 | $39.00 | $38.32 | $38.44 | $38.44 | 772,261 |
| 2024-09-24 | $37.72 | $38.97 | $37.72 | $38.86 | $38.86 | 1,153,500 |
| 2024-09-23 | $37.44 | $37.82 | $37.32 | $37.82 | $37.82 | 1,440,254 |
| 2024-09-20 | $37.66 | $38.19 | $37.27 | $37.28 | $37.28 | 2,930,619 |
| 2024-09-19 | $37.80 | $37.93 | $37.43 | $37.53 | $37.53 | 1,702,508 |
| 2024-09-18 | $37.47 | $38.04 | $37.09 | $37.56 | $37.56 | 760,887 |
| 2024-09-17 | $36.77 | $37.79 | $36.76 | $37.44 | $37.44 | 960,414 |
| 2024-09-16 | $36.78 | $37.21 | $36.43 | $36.77 | $36.77 | 1,042,278 |
| 2024-09-13 | $36.26 | $36.82 | $36.15 | $36.78 | $36.78 | 940,111 |
| 2024-09-12 | $36.58 | $36.58 | $35.89 | $36.04 | $36.04 | 861,237 |
| 2024-09-11 | $36.86 | $37.01 | $36.08 | $36.43 | $36.43 | 732,157 |
| 2024-09-10 | $37.14 | $37.23 | $36.83 | $36.85 | $36.85 | 727,750 |
| 2024-09-09 | $37.46 | $37.50 | $36.90 | $37.09 | $37.09 | 1,250,348 |
| 2024-09-06 | $37.45 | $37.66 | $37.14 | $37.36 | $37.36 | 958,679 |
| 2024-09-05 | $38.34 | $38.34 | $37.35 | $37.37 | $37.37 | 643,410 |
| 2024-09-04 | $37.98 | $38.52 | $37.92 | $38.19 | $38.19 | 894,679 |
| 2024-09-03 | $38.23 | $38.42 | $37.90 | $38.03 | $37.76 | 957,546 |
| 2024-08-30 | $38.22 | $38.45 | $38.15 | $38.43 | $38.16 | 1,055,979 |
| 2024-08-29 | $38.35 | $38.45 | $38.15 | $38.23 | $37.96 | 861,570 |
| 2024-08-28 | $38.16 | $38.38 | $38.11 | $38.27 | $38.00 | 1,343,672 |
| 2024-08-27 | $38.17 | $38.22 | $37.97 | $38.11 | $37.84 | 1,033,742 |
| 2024-08-26 | $38.14 | $38.48 | $38.05 | $38.20 | $37.93 | 1,756,978 |
| 2024-08-23 | $38.04 | $38.29 | $37.92 | $38.14 | $38.14 | 550,632 |
| 2024-08-22 | $37.69 | $38.00 | $37.55 | $37.93 | $37.93 | 804,220 |
| 2024-08-21 | $37.20 | $37.57 | $37.03 | $37.57 | $37.57 | 666,422 |
| 2024-08-20 | $36.79 | $37.19 | $36.75 | $37.15 | $37.15 | 628,720 |
| 2024-08-19 | $36.65 | $37.04 | $36.65 | $36.88 | $36.88 | 773,312 |
| 2024-08-16 | $36.88 | $37.07 | $36.72 | $36.76 | $36.76 | 827,593 |
| 2024-08-15 | $36.74 | $36.92 | $36.16 | $36.30 | $36.30 | 544,009 |
| 2024-08-14 | $36.24 | $36.47 | $36.18 | $36.33 | $36.33 | 627,974 |
| 2024-08-13 | $36.32 | $36.47 | $36.17 | $36.26 | $36.26 | 539,715 |
| 2024-08-12 | $36.77 | $36.77 | $36.17 | $36.25 | $36.25 | 734,298 |
| 2024-08-09 | $36.80 | $36.91 | $36.53 | $36.60 | $36.60 | 1,149,446 |
| 2024-08-08 | $36.49 | $36.86 | $35.91 | $36.69 | $36.69 | 1,191,762 |
| 2024-08-07 | $36.69 | $37.13 | $36.28 | $36.56 | $36.56 | 1,629,251 |
| 2024-08-06 | $33.81 | $36.37 | $33.81 | $36.19 | $36.19 | 1,653,063 |
| 2024-08-05 | $34.43 | $34.64 | $33.72 | $34.04 | $34.04 | 1,137,765 |
| 2024-08-02 | $35.20 | $35.39 | $34.67 | $34.88 | $34.88 | 996,058 |
| 2024-08-01 | $35.64 | $35.83 | $35.13 | $35.20 | $35.20 | 1,053,977 |
| 2024-07-31 | $35.80 | $35.84 | $35.43 | $35.43 | $35.43 | 1,023,092 |
| 2024-07-30 | $35.29 | $35.89 | $35.18 | $35.80 | $35.80 | 583,324 |
| 2024-07-29 | $35.03 | $35.26 | $34.88 | $35.19 | $35.19 | 697,352 |
| 2024-07-26 | $34.65 | $35.06 | $34.43 | $34.92 | $34.92 | 626,917 |
| 2024-07-25 | $34.42 | $34.82 | $34.33 | $34.46 | $34.46 | 702,640 |
| 2024-07-24 | $34.58 | $34.71 | $34.26 | $34.47 | $34.47 | 672,169 |
| 2024-07-23 | $34.40 | $34.58 | $33.91 | $34.55 | $34.55 | 913,695 |
| 2024-07-22 | $34.38 | $34.50 | $33.87 | $34.43 | $34.43 | 662,564 |
| 2024-07-19 | $34.75 | $34.94 | $34.21 | $34.33 | $34.33 | 800,037 |
| 2024-07-18 | $34.67 | $35.36 | $34.56 | $34.61 | $34.61 | 999,390 |
| 2024-07-17 | $34.18 | $34.94 | $34.18 | $34.85 | $34.85 | 789,368 |
| 2024-07-16 | $33.65 | $34.33 | $33.62 | $34.22 | $34.22 | 448,333 |
| 2024-07-15 | $33.41 | $33.85 | $33.35 | $33.55 | $33.55 | 598,371 |
| 2024-07-12 | $33.32 | $33.60 | $33.29 | $33.35 | $33.35 | 377,403 |
| 2024-07-11 | $33.00 | $33.43 | $33.00 | $33.25 | $33.25 | 658,551 |
| 2024-07-10 | $32.75 | $33.03 | $32.74 | $32.93 | $32.93 | 678,281 |
| 2024-07-09 | $32.13 | $32.83 | $32.06 | $32.76 | $32.76 | 834,324 |
| 2024-07-08 | $32.26 | $32.36 | $32.02 | $32.14 | $32.14 | 547,025 |
| 2024-07-05 | $32.09 | $32.49 | $32.07 | $32.16 | $32.16 | 1,147,020 |
| 2024-07-03 | $32.38 | $32.53 | $32.20 | $32.44 | $32.44 | 341,192 |
| 2024-07-02 | $31.87 | $32.34 | $31.55 | $32.30 | $32.30 | 1,469,679 |
| 2024-07-01 | $32.14 | $32.49 | $31.78 | $31.80 | $31.80 | 608,023 |
| 2024-06-28 | $31.97 | $32.23 | $31.95 | $32.02 | $32.02 | 1,217,878 |
| 2024-06-27 | $32.10 | $32.10 | $31.55 | $31.77 | $31.77 | 776,430 |
| 2024-06-26 | $32.16 | $32.21 | $31.70 | $32.10 | $32.10 | 853,320 |
| 2024-06-25 | $32.20 | $32.42 | $31.95 | $32.21 | $32.21 | 765,571 |
| 2024-06-24 | $31.95 | $32.17 | $31.81 | $32.07 | $32.07 | 1,352,011 |
| 2024-06-21 | $32.00 | $32.13 | $31.75 | $32.06 | $32.06 | 1,914,255 |
| 2024-06-20 | $31.17 | $31.92 | $31.17 | $31.91 | $31.91 | 1,175,677 |
| 2024-06-18 | $31.03 | $31.58 | $31.03 | $31.21 | $31.21 | 866,382 |
| 2024-06-17 | $30.91 | $31.04 | $30.51 | $31.03 | $31.03 | 1,861,918 |
| 2024-06-14 | $30.88 | $31.05 | $30.66 | $30.94 | $30.94 | 876,226 |
| 2024-06-13 | $30.94 | $31.07 | $30.82 | $30.97 | $30.97 | 839,966 |
| 2024-06-12 | $31.36 | $31.39 | $30.90 | $31.14 | $31.14 | 817,865 |
| 2024-06-11 | $31.25 | $31.44 | $31.08 | $31.10 | $31.10 | 617,434 |
| 2024-06-10 | $31.67 | $31.67 | $31.17 | $31.40 | $31.40 | 1,037,848 |
| 2024-06-07 | $31.90 | $32.23 | $31.76 | $31.77 | $31.77 | 543,920 |
| 2024-06-06 | $32.12 | $32.50 | $31.94 | $31.98 | $31.98 | 674,573 |
| 2024-06-05 | $32.17 | $32.32 | $31.88 | $32.26 | $32.26 | 959,881 |
| 2024-06-04 | $32.06 | $32.50 | $32.01 | $32.17 | $32.17 | 1,027,233 |
| 2024-06-03 | $32.14 | $32.40 | $31.89 | $32.28 | $32.28 | 1,061,581 |
| 2024-05-31 | $31.73 | $32.18 | $31.56 | $31.94 | $31.94 | 4,152,493 |
| 2024-05-30 | $31.38 | $31.92 | $31.11 | $31.71 | $31.71 | 1,379,449 |
| 2024-05-29 | $30.94 | $31.44 | $30.81 | $31.27 | $31.27 | 1,268,789 |
| 2024-05-28 | $31.15 | $31.35 | $30.92 | $31.09 | $31.09 | 1,583,002 |
| 2024-05-24 | $30.71 | $31.14 | $30.68 | $31.13 | $31.13 | 817,762 |
| 2024-05-23 | $30.52 | $30.85 | $30.28 | $30.65 | $30.65 | 1,980,526 |
| 2024-05-22 | $30.26 | $30.58 | $30.10 | $30.57 | $30.57 | 827,483 |
| 2024-05-21 | $30.52 | $30.85 | $30.40 | $30.40 | $30.40 | 926,934 |
| 2024-05-20 | $30.41 | $30.65 | $30.29 | $30.58 | $30.58 | 1,545,798 |
| 2024-05-17 | $30.28 | $30.53 | $30.14 | $30.53 | $30.53 | 750,379 |
| 2024-05-16 | $30.66 | $30.68 | $30.18 | $30.27 | $30.27 | 890,271 |
| 2024-05-15 | $31.06 | $31.06 | $30.59 | $30.61 | $30.61 | 571,013 |
| 2024-05-14 | $30.85 | $31.09 | $30.73 | $30.96 | $30.96 | 720,359 |
| 2024-05-13 | $31.06 | $31.25 | $30.73 | $30.74 | $30.74 | 1,035,922 |
| 2024-05-10 | $30.99 | $31.15 | $30.74 | $30.94 | $30.94 | 838,122 |
| 2024-05-09 | $30.84 | $31.44 | $30.62 | $30.80 | $30.80 | 1,207,334 |
| 2024-05-08 | $29.60 | $30.59 | $29.27 | $30.59 | $30.59 | 1,466,788 |
| 2024-05-07 | $29.92 | $30.16 | $29.75 | $29.85 | $29.85 | 1,093,760 |
| 2024-05-06 | $29.81 | $30.03 | $29.62 | $30.02 | $30.02 | 1,050,154 |
| 2024-05-03 | $29.39 | $29.61 | $29.30 | $29.58 | $29.58 | 717,570 |
| 2024-05-02 | $28.98 | $29.26 | $28.77 | $29.25 | $29.25 | 883,945 |
| 2024-05-01 | $28.67 | $29.07 | $28.60 | $28.87 | $28.87 | 682,627 |
| 2024-04-30 | $29.00 | $29.00 | $28.51 | $28.68 | $28.68 | 1,278,138 |
| 2024-04-29 | $28.88 | $29.25 | $28.81 | $29.15 | $29.15 | 852,662 |
| 2024-04-26 | $29.16 | $29.30 | $28.81 | $28.81 | $28.81 | 801,637 |
| 2024-04-25 | $29.20 | $29.37 | $28.93 | $29.25 | $29.25 | 891,584 |
| 2024-04-24 | $29.00 | $29.36 | $28.93 | $29.31 | $29.31 | 1,141,641 |
| 2024-04-23 | $28.95 | $29.33 | $28.94 | $29.18 | $29.18 | 962,222 |
| 2024-04-22 | $29.07 | $29.13 | $28.73 | $28.97 | $28.97 | 826,914 |
| 2024-04-19 | $28.46 | $28.98 | $28.46 | $28.87 | $28.87 | 1,083,992 |
| 2024-04-18 | $28.13 | $28.40 | $27.99 | $28.29 | $28.29 | 622,120 |
| 2024-04-17 | $28.03 | $28.22 | $27.85 | $27.99 | $27.99 | 1,015,808 |
| 2024-04-16 | $27.90 | $28.13 | $27.65 | $27.95 | $27.95 | 1,172,855 |
| 2024-04-15 | $27.87 | $28.51 | $27.64 | $27.92 | $27.92 | 1,080,559 |
| 2024-04-12 | $28.15 | $28.19 | $27.63 | $27.66 | $27.66 | 840,262 |
| 2024-04-11 | $28.37 | $28.52 | $27.92 | $28.24 | $28.24 | 916,263 |
| 2024-04-10 | $28.39 | $28.55 | $28.14 | $28.37 | $28.37 | 998,679 |
| 2024-04-09 | $28.73 | $28.91 | $28.48 | $28.80 | $28.80 | 823,283 |
| 2024-04-08 | $28.51 | $28.86 | $28.25 | $28.63 | $28.63 | 1,974,680 |
| 2024-04-05 | $28.51 | $28.70 | $28.33 | $28.45 | $28.45 | 2,077,126 |
| 2024-04-04 | $28.88 | $29.08 | $28.37 | $28.42 | $28.42 | 1,199,415 |
| 2024-04-03 | $28.42 | $28.77 | $28.25 | $28.71 | $28.71 | 1,365,705 |
| 2024-04-02 | $28.52 | $28.98 | $28.37 | $28.42 | $28.42 | 1,591,126 |
| 2024-04-01 | $28.67 | $28.69 | $28.26 | $28.59 | $28.59 | 983,294 |
| 2024-03-28 | $28.65 | $28.74 | $28.39 | $28.62 | $28.62 | 1,173,836 |
| 2024-03-27 | $28.05 | $28.64 | $28.02 | $28.60 | $28.60 | 1,649,696 |
| 2024-03-26 | $27.58 | $28.12 | $27.49 | $27.95 | $27.95 | 1,767,835 |
| 2024-03-25 | $27.48 | $27.69 | $27.31 | $27.54 | $27.54 | 1,105,556 |
| 2024-03-22 | $27.84 | $27.97 | $27.21 | $27.32 | $27.32 | 846,939 |
| 2024-03-21 | $27.71 | $27.83 | $27.39 | $27.79 | $27.79 | 1,051,866 |
| 2024-03-20 | $27.10 | $27.72 | $26.92 | $27.58 | $27.58 | 1,371,168 |
| 2024-03-19 | $27.04 | $27.34 | $26.96 | $27.10 | $27.10 | 1,730,086 |
| 2024-03-18 | $26.95 | $27.22 | $26.73 | $27.00 | $27.00 | 1,771,353 |
| 2024-03-15 | $26.73 | $27.19 | $26.61 | $26.89 | $26.89 | 3,017,915 |
| 2024-03-14 | $27.04 | $27.06 | $26.56 | $26.71 | $26.71 | 1,547,964 |
| 2024-03-13 | $26.85 | $27.32 | $26.85 | $27.09 | $27.09 | 1,786,047 |
| 2024-03-12 | $27.34 | $27.34 | $26.74 | $26.83 | $26.83 | 1,143,542 |
| 2024-03-11 | $26.45 | $27.42 | $26.42 | $27.23 | $27.23 | 1,197,668 |
| 2024-03-08 | $26.16 | $26.42 | $26.10 | $26.32 | $26.32 | 1,386,237 |
| 2024-03-07 | $25.90 | $26.17 | $25.87 | $26.11 | $26.11 | 1,239,480 |
| 2024-03-06 | $26.34 | $26.53 | $25.82 | $25.90 | $25.90 | 1,577,727 |
| 2024-03-05 | $26.19 | $26.78 | $26.01 | $26.33 | $26.33 | 2,031,649 |
| 2024-03-04 | $26.95 | $26.95 | $26.04 | $26.57 | $26.31 | 1,595,468 |
| 2024-03-01 | $27.43 | $27.52 | $26.85 | $26.99 | $26.99 | 1,286,291 |
| 2024-02-29 | $27.16 | $27.52 | $27.05 | $27.38 | $27.38 | 3,000,177 |
| 2024-02-28 | $27.01 | $27.13 | $26.87 | $26.96 | $26.96 | 1,547,788 |
| 2024-02-27 | $27.29 | $27.41 | $27.04 | $27.11 | $27.11 | 1,372,459 |
| 2024-02-26 | $27.68 | $27.79 | $27.16 | $27.22 | $27.22 | 2,275,284 |
| 2024-02-23 | $27.63 | $27.93 | $27.25 | $27.68 | $27.68 | 1,525,128 |
| 2024-02-22 | $27.46 | $27.62 | $27.22 | $27.41 | $27.41 | 957,776 |
| 2024-02-21 | $27.61 | $27.66 | $27.14 | $27.46 | $27.46 | 1,048,726 |
| 2024-02-20 | $27.84 | $28.01 | $27.59 | $27.63 | $27.63 | 1,216,888 |
| 2024-02-16 | $28.15 | $28.16 | $27.78 | $27.95 | $27.95 | 1,131,163 |
| 2024-02-15 | $27.81 | $28.30 | $27.75 | $28.14 | $28.14 | 1,478,466 |
| 2024-02-14 | $27.43 | $27.86 | $27.28 | $27.74 | $27.74 | 1,097,753 |
| 2024-02-13 | $27.83 | $27.83 | $26.97 | $27.36 | $27.36 | 1,381,351 |
| 2024-02-12 | $27.46 | $28.16 | $27.43 | $28.01 | $28.01 | 1,363,817 |
| 2024-02-09 | $26.72 | $27.58 | $26.61 | $27.45 | $27.45 | 1,916,505 |
| 2024-02-08 | $27.37 | $27.72 | $26.41 | $26.62 | $26.62 | 2,124,970 |
| 2024-02-07 | $30.50 | $30.50 | $27.31 | $27.44 | $27.44 | 2,547,114 |
| 2024-02-06 | $29.24 | $29.55 | $29.03 | $29.34 | $29.34 | 1,037,733 |
| 2024-02-05 | $29.29 | $29.46 | $29.16 | $29.18 | $29.18 | 1,004,058 |
| 2024-02-02 | $29.86 | $30.01 | $29.43 | $29.56 | $29.56 | 1,050,607 |
| 2024-02-01 | $30.01 | $30.16 | $29.58 | $30.12 | $30.12 | 927,854 |
| 2024-01-31 | $29.91 | $30.41 | $29.70 | $30.01 | $30.01 | 1,813,045 |
| 2024-01-30 | $29.89 | $30.00 | $29.75 | $29.80 | $29.80 | 641,853 |
| 2024-01-29 | $29.75 | $29.94 | $29.61 | $29.92 | $29.92 | 738,062 |
| 2024-01-26 | $29.74 | $29.89 | $29.66 | $29.74 | $29.74 | 731,511 |
| 2024-01-25 | $29.25 | $29.82 | $29.25 | $29.71 | $29.71 | 1,149,127 |
| 2024-01-24 | $29.37 | $29.37 | $28.97 | $29.06 | $29.06 | 796,598 |
| 2024-01-23 | $29.14 | $29.37 | $28.93 | $29.18 | $29.18 | 678,725 |
| 2024-01-22 | $28.79 | $29.11 | $28.78 | $28.94 | $28.94 | 766,179 |
| 2024-01-19 | $28.72 | $28.81 | $28.33 | $28.73 | $28.73 | 798,482 |
| 2024-01-18 | $28.44 | $28.71 | $28.21 | $28.58 | $28.58 | 989,073 |
| 2024-01-17 | $28.26 | $28.67 | $28.16 | $28.38 | $28.38 | 919,182 |
| 2024-01-16 | $28.68 | $28.68 | $28.21 | $28.45 | $28.45 | 978,964 |
| 2024-01-12 | $28.76 | $28.90 | $28.52 | $28.75 | $28.75 | 779,983 |
| 2024-01-11 | $28.48 | $28.67 | $28.21 | $28.62 | $28.62 | 1,529,145 |
| 2024-01-10 | $27.97 | $28.57 | $27.78 | $28.50 | $28.50 | 1,283,869 |
| 2024-01-09 | $28.25 | $28.46 | $28.12 | $28.17 | $28.17 | 1,185,293 |
| 2024-01-08 | $28.10 | $28.56 | $27.97 | $28.48 | $28.48 | 934,081 |
| 2024-01-05 | $27.99 | $28.45 | $27.92 | $28.10 | $28.10 | 1,315,449 |
| 2024-01-04 | $28.03 | $28.11 | $27.77 | $27.99 | $27.99 | 1,257,669 |
| 2024-01-03 | $28.00 | $28.29 | $27.83 | $27.97 | $27.97 | 980,738 |
| 2024-01-02 | $27.79 | $28.41 | $27.46 | $28.14 | $28.14 | 1,510,726 |
| 2023-12-29 | $27.67 | $27.77 | $27.49 | $27.65 | $27.65 | 1,158,621 |
| 2023-12-28 | $27.70 | $27.90 | $27.57 | $27.70 | $27.70 | 852,707 |
| 2023-12-27 | $27.82 | $27.88 | $27.61 | $27.64 | $27.64 | 1,297,199 |
| 2023-12-26 | $27.83 | $27.90 | $27.41 | $27.85 | $27.85 | 968,407 |
| 2023-12-22 | $27.90 | $28.22 | $27.59 | $27.75 | $27.75 | 1,204,781 |
| 2023-12-21 | $27.60 | $27.98 | $27.35 | $27.89 | $27.89 | 1,068,229 |
| 2023-12-20 | $27.90 | $28.00 | $27.43 | $27.46 | $27.46 | 1,904,187 |
| 2023-12-19 | $27.67 | $27.90 | $27.55 | $27.90 | $27.90 | 1,544,439 |
| 2023-12-18 | $27.79 | $27.86 | $27.37 | $27.63 | $27.63 | 2,049,266 |
| 2023-12-15 | $28.01 | $28.17 | $27.53 | $27.65 | $27.65 | 3,906,014 |
| 2023-12-14 | $27.90 | $28.70 | $27.85 | $28.00 | $28.00 | 2,475,986 |
| 2023-12-13 | $27.09 | $27.61 | $26.81 | $27.61 | $27.61 | 2,206,476 |
| 2023-12-12 | $27.70 | $27.70 | $27.07 | $27.15 | $27.15 | 1,944,074 |
| 2023-12-11 | $27.98 | $28.07 | $27.62 | $27.62 | $27.62 | 2,324,078 |
| 2023-12-08 | $27.40 | $28.12 | $27.40 | $28.01 | $28.01 | 1,794,781 |
| 2023-12-07 | $27.32 | $27.62 | $27.20 | $27.33 | $27.33 | 2,187,520 |
| 2023-12-06 | $27.59 | $27.67 | $27.22 | $27.29 | $27.29 | 2,239,606 |
| 2023-12-05 | $28.05 | $28.09 | $27.13 | $27.46 | $27.46 | 2,199,887 |
| 2023-12-04 | $28.19 | $28.43 | $27.98 | $28.17 | $28.17 | 3,508,101 |
| 2023-12-01 | $27.78 | $28.42 | $27.66 | $28.26 | $28.26 | 1,404,920 |
| 2023-11-30 | $27.66 | $27.84 | $27.41 | $27.66 | $27.66 | 4,057,716 |
| 2023-11-29 | $28.11 | $28.11 | $27.47 | $27.69 | $27.69 | 1,813,635 |
| 2023-11-28 | $28.26 | $28.26 | $27.85 | $27.88 | $27.88 | 1,329,589 |
| 2023-11-27 | $28.39 | $28.39 | $28.13 | $28.24 | $28.24 | 2,251,324 |
| 2023-11-24 | $28.42 | $28.59 | $28.41 | $28.44 | $28.44 | 1,046,295 |
| 2023-11-22 | $28.44 | $28.49 | $28.15 | $28.35 | $28.35 | 1,581,441 |
| 2023-11-21 | $28.70 | $28.83 | $28.23 | $28.29 | $28.29 | 2,157,387 |
| 2023-11-20 | $28.45 | $28.79 | $28.29 | $28.64 | $28.64 | 1,877,971 |
| 2023-11-17 | $28.39 | $28.50 | $28.19 | $28.43 | $28.43 | 1,821,368 |
| 2023-11-16 | $28.51 | $28.73 | $27.88 | $28.14 | $28.14 | 8,150,401 |
| 2023-11-15 | $28.21 | $28.57 | $27.92 | $28.46 | $28.46 | 1,312,213 |
| 2023-11-14 | $27.99 | $28.46 | $27.99 | $28.12 | $28.12 | 1,200,952 |
| 2023-11-13 | $28.08 | $28.08 | $27.46 | $27.57 | $27.57 | 1,181,392 |
| 2023-11-10 | $27.76 | $28.20 | $27.64 | $28.08 | $28.08 | 804,876 |
| 2023-11-09 | $28.94 | $29.05 | $27.60 | $27.70 | $27.70 | 1,519,629 |
| 2023-11-08 | $28.49 | $28.49 | $27.99 | $28.20 | $28.20 | 1,029,672 |
| 2023-11-07 | $28.83 | $28.92 | $28.46 | $28.49 | $28.49 | 1,562,108 |
| 2023-11-06 | $29.16 | $29.31 | $28.64 | $28.87 | $28.87 | 1,207,104 |
| 2023-11-03 | $28.50 | $29.69 | $28.38 | $29.33 | $29.33 | 1,302,412 |
| 2023-11-02 | $28.20 | $28.77 | $26.20 | $28.45 | $28.45 | 1,558,830 |
| 2023-11-01 | $28.06 | $28.08 | $27.61 | $27.90 | $27.90 | 1,518,011 |
| 2023-10-31 | $27.28 | $27.98 | $27.28 | $27.91 | $27.91 | 1,212,351 |
| 2023-10-30 | $27.39 | $27.42 | $27.05 | $27.22 | $27.22 | 866,194 |
| 2023-10-27 | $27.41 | $27.65 | $27.05 | $27.11 | $27.11 | 982,236 |
| 2023-10-26 | $27.82 | $27.84 | $27.19 | $27.44 | $27.44 | 1,049,412 |
| 2023-10-25 | $28.03 | $28.22 | $27.82 | $27.83 | $27.83 | 804,245 |
| 2023-10-24 | $28.20 | $28.46 | $27.92 | $28.08 | $28.08 | 943,253 |
| 2023-10-23 | $28.29 | $28.50 | $28.03 | $28.07 | $28.07 | 804,311 |
| 2023-10-20 | $28.61 | $28.61 | $28.26 | $28.30 | $28.30 | 837,245 |
| 2023-10-19 | $29.06 | $29.18 | $28.45 | $28.51 | $28.51 | 1,110,422 |
| 2023-10-18 | $29.33 | $29.50 | $29.00 | $29.02 | $29.02 | 640,159 |
| 2023-10-17 | $28.45 | $29.59 | $28.45 | $29.41 | $29.41 | 1,078,763 |
| 2023-10-16 | $28.69 | $29.38 | $28.69 | $29.18 | $29.18 | 607,138 |
| 2023-10-13 | $28.44 | $28.66 | $28.40 | $28.58 | $28.58 | 698,346 |
| 2023-10-12 | $28.80 | $28.85 | $28.30 | $28.40 | $28.40 | 753,978 |
| 2023-10-11 | $29.03 | $29.24 | $28.68 | $28.81 | $28.81 | 698,260 |
| 2023-10-10 | $28.65 | $29.01 | $28.64 | $28.92 | $28.92 | 885,743 |
| 2023-10-09 | $27.94 | $28.72 | $27.86 | $28.61 | $28.61 | 681,931 |
| 2023-10-06 | $27.71 | $28.27 | $27.69 | $28.13 | $28.13 | 615,585 |
| 2023-10-05 | $28.08 | $28.27 | $27.68 | $27.98 | $27.98 | 564,012 |
| 2023-10-04 | $28.00 | $28.13 | $27.62 | $28.05 | $28.05 | 881,420 |
| 2023-10-03 | $28.42 | $28.48 | $28.00 | $28.03 | $28.03 | 1,323,256 |
| 2023-10-02 | $28.87 | $28.88 | $28.41 | $28.57 | $28.57 | 976,047 |
| 2023-09-29 | $28.84 | $29.17 | $28.79 | $28.88 | $28.88 | 965,816 |
| 2023-09-28 | $28.63 | $29.21 | $28.60 | $28.86 | $28.86 | 1,010,833 |
| 2023-09-27 | $28.65 | $28.80 | $28.20 | $28.63 | $28.63 | 1,043,175 |
| 2023-09-26 | $28.51 | $28.95 | $28.36 | $28.54 | $28.54 | 968,199 |
| 2023-09-25 | $28.80 | $28.96 | $28.49 | $28.76 | $28.76 | 915,291 |
| 2023-09-22 | $29.52 | $29.68 | $28.83 | $28.85 | $28.85 | 1,132,344 |
| 2023-09-21 | $28.70 | $29.76 | $28.68 | $29.59 | $29.59 | 1,591,310 |
| 2023-09-20 | $29.51 | $29.60 | $28.71 | $28.73 | $28.73 | 1,422,279 |
| 2023-09-19 | $29.18 | $29.50 | $29.16 | $29.41 | $29.41 | 1,205,989 |
| 2023-09-18 | $29.18 | $29.31 | $28.84 | $29.17 | $29.17 | 1,285,293 |
| 2023-09-15 | $29.60 | $29.98 | $29.25 | $29.30 | $29.30 | 2,492,864 |
| 2023-09-14 | $29.23 | $29.59 | $29.07 | $29.52 | $29.52 | 1,004,191 |
| 2023-09-13 | $29.64 | $29.73 | $28.91 | $28.95 | $28.95 | 1,176,501 |
| 2023-09-12 | $29.12 | $29.67 | $29.07 | $29.58 | $29.58 | 722,283 |
| 2023-09-11 | $28.90 | $29.75 | $28.90 | $29.22 | $29.22 | 950,640 |
| 2023-09-08 | $28.51 | $28.91 | $28.48 | $28.90 | $28.90 | 566,995 |
| 2023-09-07 | $29.04 | $29.05 | $28.40 | $28.46 | $28.46 | 1,225,579 |
| 2023-09-06 | $28.96 | $29.24 | $28.80 | $28.99 | $28.99 | 922,545 |
| 2023-09-05 | $28.64 | $29.55 | $28.54 | $29.05 | $29.05 | 1,136,579 |
| 2023-09-01 | $30.66 | $30.66 | $28.71 | $28.75 | $28.75 | 1,418,848 |
| 2023-08-31 | $30.89 | $31.02 | $30.44 | $30.52 | $30.52 | 1,743,925 |
| 2023-08-30 | $30.48 | $30.98 | $30.46 | $30.89 | $30.89 | 594,223 |
| 2023-08-29 | $30.21 | $30.68 | $30.18 | $30.52 | $30.52 | 690,807 |
| 2023-08-28 | $30.25 | $30.51 | $30.19 | $30.43 | $30.17 | 673,477 |
| 2023-08-25 | $30.30 | $30.52 | $30.00 | $30.15 | $29.90 | 635,178 |
| 2023-08-24 | $30.56 | $30.77 | $30.17 | $30.29 | $30.03 | 997,290 |
| 2023-08-23 | $30.61 | $30.69 | $30.46 | $30.64 | $30.38 | 1,517,259 |
| 2023-08-22 | $30.89 | $31.10 | $30.54 | $30.59 | $30.33 | 990,184 |
| 2023-08-21 | $31.14 | $31.38 | $30.86 | $30.99 | $30.73 | 738,130 |
| 2023-08-18 | $30.89 | $31.39 | $30.82 | $31.29 | $31.03 | 723,602 |
| 2023-08-17 | $31.54 | $31.54 | $30.93 | $30.93 | $30.67 | 975,137 |
| 2023-08-16 | $31.76 | $32.05 | $31.43 | $31.46 | $31.19 | 881,904 |
| 2023-08-15 | $31.60 | $32.03 | $31.28 | $31.90 | $31.63 | 721,070 |
| 2023-08-14 | $32.34 | $32.44 | $31.64 | $31.76 | $31.49 | 1,046,019 |
| 2023-08-11 | $32.25 | $32.71 | $32.09 | $32.45 | $32.18 | 808,587 |
| 2023-08-10 | $32.63 | $32.86 | $32.09 | $32.27 | $32.00 | 1,650,292 |
| 2023-08-09 | $32.79 | $33.24 | $32.42 | $32.53 | $32.26 | 1,103,071 |
| 2023-08-08 | $32.66 | $33.02 | $32.28 | $32.87 | $32.59 | 2,407,700 |
| 2023-08-07 | $31.26 | $31.39 | $31.07 | $31.14 | $30.88 | 768,466 |
| 2023-08-04 | $31.02 | $31.50 | $30.79 | $31.08 | $31.08 | 1,058,923 |
| 2023-08-03 | $31.30 | $31.30 | $30.73 | $30.99 | $30.99 | 1,714,605 |
| 2023-08-02 | $31.18 | $31.36 | $31.09 | $31.26 | $31.26 | 686,522 |
| 2023-08-01 | $31.40 | $31.43 | $31.17 | $31.23 | $31.23 | 531,035 |
| 2023-07-31 | $31.18 | $31.70 | $31.18 | $31.41 | $31.41 | 655,779 |
| 2023-07-28 | $31.25 | $31.40 | $30.89 | $31.12 | $31.12 | 1,222,142 |
| 2023-07-27 | $31.23 | $31.56 | $31.00 | $31.03 | $31.03 | 792,083 |
| 2023-07-26 | $30.98 | $31.35 | $30.88 | $31.17 | $31.17 | 884,627 |
| 2023-07-25 | $31.03 | $31.28 | $30.89 | $30.98 | $30.98 | 837,268 |
| 2023-07-24 | $31.41 | $31.49 | $30.90 | $31.14 | $31.14 | 1,400,962 |
| 2023-07-21 | $31.67 | $31.70 | $31.30 | $31.42 | $31.42 | 933,631 |
| 2023-07-20 | $31.76 | $31.85 | $31.45 | $31.73 | $31.73 | 561,086 |
| 2023-07-19 | $31.87 | $32.09 | $31.42 | $31.68 | $31.68 | 682,036 |
| 2023-07-18 | $31.38 | $32.13 | $31.38 | $31.87 | $31.87 | 602,126 |
| 2023-07-17 | $31.19 | $31.40 | $30.94 | $31.35 | $31.35 | 631,138 |
| 2023-07-14 | $31.53 | $31.53 | $30.89 | $31.13 | $31.13 | 677,008 |
| 2023-07-13 | $31.70 | $31.84 | $31.30 | $31.62 | $31.62 | 633,258 |
| 2023-07-12 | $31.90 | $32.39 | $31.61 | $31.62 | $31.62 | 666,631 |
| 2023-07-11 | $31.74 | $31.82 | $31.55 | $31.70 | $31.70 | 840,245 |
| 2023-07-10 | $31.37 | $31.92 | $31.15 | $31.61 | $31.61 | 1,305,704 |
| 2023-07-07 | $31.72 | $32.16 | $31.66 | $31.92 | $31.92 | 984,421 |
| 2023-07-06 | $31.77 | $31.93 | $31.57 | $31.85 | $31.85 | 654,560 |
| 2023-07-05 | $32.06 | $32.30 | $31.71 | $32.03 | $32.03 | 1,235,185 |
| 2023-07-03 | $31.78 | $32.24 | $31.64 | $32.22 | $32.22 | 309,127 |
| 2023-06-30 | $32.27 | $32.36 | $31.79 | $31.89 | $31.89 | 1,023,771 |
| 2023-06-29 | $32.05 | $32.27 | $31.89 | $32.11 | $32.11 | 692,600 |
| 2023-06-28 | $32.03 | $32.21 | $31.85 | $32.09 | $32.09 | 624,843 |
| 2023-06-27 | $31.06 | $32.28 | $31.06 | $32.15 | $32.15 | 818,205 |
| 2023-06-26 | $30.67 | $31.16 | $30.64 | $31.07 | $31.07 | 596,536 |
| 2023-06-23 | $30.64 | $30.73 | $30.49 | $30.63 | $30.63 | 1,548,291 |
| 2023-06-22 | $31.05 | $31.06 | $30.67 | $30.82 | $30.82 | 2,049,704 |
| 2023-06-21 | $31.15 | $31.21 | $30.84 | $31.03 | $31.03 | 751,418 |
| 2023-06-20 | $31.37 | $31.50 | $30.87 | $31.09 | $31.09 | 1,767,058 |
| 2023-06-16 | $31.58 | $31.81 | $31.35 | $31.50 | $31.50 | 1,735,166 |
| 2023-06-15 | $31.19 | $31.69 | $31.01 | $31.55 | $31.55 | 1,076,499 |
| 2023-06-14 | $31.19 | $31.67 | $30.96 | $31.19 | $31.19 | 881,688 |
| 2023-06-13 | $31.41 | $31.67 | $31.13 | $31.18 | $31.18 | 1,424,136 |
| 2023-06-12 | $31.40 | $31.62 | $31.16 | $31.36 | $31.36 | 935,175 |
| 2023-06-09 | $31.69 | $31.76 | $31.29 | $31.40 | $31.40 | 1,346,148 |
| 2023-06-08 | $31.10 | $31.64 | $31.06 | $31.62 | $31.62 | 670,973 |
| 2023-06-07 | $30.64 | $31.36 | $30.53 | $31.18 | $31.18 | 938,992 |
| 2023-06-06 | $30.04 | $30.55 | $29.85 | $30.45 | $30.45 | 1,437,580 |
| 2023-06-05 | $29.82 | $30.12 | $29.75 | $30.08 | $30.08 | 771,264 |
| 2023-06-02 | $29.38 | $29.91 | $29.36 | $29.84 | $29.84 | 1,739,670 |
| 2023-06-01 | $29.27 | $29.52 | $28.98 | $29.20 | $29.20 | 1,137,490 |
| 2023-05-31 | $29.20 | $29.35 | $28.89 | $29.21 | $29.21 | 6,319,085 |
| 2023-05-30 | $29.22 | $29.52 | $29.13 | $29.29 | $29.29 | 1,527,057 |
| 2023-05-26 | $28.97 | $29.42 | $28.97 | $29.25 | $29.25 | 1,988,070 |
| 2023-05-25 | $28.68 | $29.08 | $28.45 | $28.92 | $28.92 | 3,866,068 |
| 2023-05-24 | $28.99 | $29.07 | $28.61 | $28.65 | $28.65 | 579,667 |
| 2023-05-23 | $28.91 | $29.38 | $28.91 | $28.98 | $28.98 | 1,068,131 |
| 2023-05-22 | $29.07 | $29.26 | $28.79 | $28.96 | $28.96 | 859,125 |
| 2023-05-19 | $28.77 | $29.02 | $28.69 | $28.92 | $28.92 | 1,216,465 |
| 2023-05-18 | $28.84 | $29.07 | $28.36 | $28.70 | $28.70 | 973,985 |
| 2023-05-17 | $28.45 | $28.96 | $28.20 | $28.93 | $28.93 | 1,030,390 |
| 2023-05-16 | $28.65 | $28.69 | $28.17 | $28.21 | $28.21 | 1,329,909 |
| 2023-05-15 | $28.23 | $28.63 | $28.04 | $28.62 | $28.62 | 1,092,954 |
| 2023-05-12 | $28.05 | $28.32 | $27.82 | $28.27 | $28.27 | 1,131,078 |
| 2023-05-11 | $28.43 | $28.54 | $27.79 | $28.16 | $28.16 | 1,227,487 |
| 2023-05-10 | $29.51 | $29.55 | $28.14 | $28.64 | $28.64 | 1,505,210 |
| 2023-05-09 | $29.80 | $30.45 | $29.05 | $29.12 | $29.12 | 1,379,149 |
| 2023-05-08 | $29.48 | $29.69 | $29.26 | $29.56 | $29.56 | 915,847 |
| 2023-05-05 | $28.86 | $29.49 | $28.82 | $29.39 | $29.39 | 764,855 |
| 2023-05-04 | $29.32 | $29.45 | $28.53 | $28.63 | $28.63 | 1,449,435 |
| 2023-05-03 | $30.45 | $30.70 | $29.95 | $29.97 | $29.97 | 783,963 |
| 2023-05-02 | $30.44 | $30.45 | $29.83 | $30.33 | $30.33 | 678,858 |
| 2023-05-01 | $30.44 | $30.91 | $30.40 | $30.62 | $30.62 | 957,312 |
| 2023-04-28 | $30.00 | $30.75 | $30.00 | $30.54 | $30.54 | 1,243,832 |
| 2023-04-27 | $29.83 | $30.19 | $29.28 | $30.15 | $30.15 | 1,044,155 |
| 2023-04-26 | $29.66 | $30.13 | $29.63 | $29.73 | $29.73 | 1,259,332 |
| 2023-04-25 | $29.73 | $30.15 | $29.49 | $29.72 | $29.72 | 1,304,708 |
| 2023-04-24 | $30.87 | $31.02 | $29.27 | $29.91 | $29.91 | 3,620,153 |
| 2023-04-21 | $30.82 | $30.86 | $30.27 | $30.82 | $30.82 | 1,048,655 |
| 2023-04-20 | $30.88 | $31.18 | $30.74 | $30.89 | $30.89 | 716,331 |
| 2023-04-19 | $30.75 | $31.18 | $30.07 | $31.06 | $31.06 | 1,181,775 |
| 2023-04-18 | $31.20 | $31.37 | $30.92 | $31.20 | $31.20 | 1,725,498 |
| 2023-04-17 | $30.84 | $31.27 | $30.71 | $31.22 | $31.22 | 889,100 |
| 2023-04-14 | $31.06 | $31.22 | $30.47 | $30.75 | $30.75 | 877,000 |
| 2023-04-13 | $31.17 | $31.33 | $31.05 | $31.17 | $31.17 | 651,553 |
| 2023-04-12 | $31.68 | $31.79 | $30.94 | $31.01 | $31.01 | 615,200 |
| 2023-04-11 | $31.13 | $31.70 | $31.13 | $31.47 | $31.47 | 826,939 |
| 2023-04-10 | $30.68 | $31.23 | $30.68 | $31.19 | $31.19 | 559,705 |
| 2023-04-06 | $30.76 | $30.93 | $30.55 | $30.74 | $30.74 | 755,582 |
| 2023-04-05 | $30.91 | $31.13 | $30.73 | $31.02 | $31.02 | 664,683 |
| 2023-04-04 | $31.47 | $31.63 | $30.89 | $31.16 | $31.16 | 717,987 |
| 2023-04-03 | $31.30 | $31.57 | $31.20 | $31.37 | $31.37 | 940,815 |
| 2023-03-31 | $31.05 | $31.33 | $30.97 | $31.31 | $31.31 | 1,149,592 |
| 2023-03-30 | $30.69 | $31.09 | $30.68 | $30.89 | $30.89 | 787,771 |
| 2023-03-29 | $30.48 | $30.60 | $30.27 | $30.52 | $30.52 | 990,351 |
| 2023-03-28 | $30.13 | $30.65 | $30.07 | $30.13 | $30.13 | 903,413 |
| 2023-03-27 | $30.44 | $31.29 | $30.44 | $30.98 | $30.98 | 787,666 |
| 2023-03-24 | $30.65 | $30.65 | $29.58 | $30.38 | $30.38 | 851,954 |
| 2023-03-23 | $30.65 | $31.44 | $30.65 | $30.91 | $30.91 | 671,775 |
| 2023-03-22 | $30.95 | $31.27 | $30.56 | $30.57 | $30.57 | 831,712 |
| 2023-03-21 | $30.96 | $31.31 | $30.73 | $31.03 | $31.03 | 1,044,371 |
| 2023-03-20 | $30.10 | $30.92 | $30.01 | $30.70 | $30.70 | 882,886 |
| 2023-03-17 | $30.20 | $30.36 | $29.98 | $30.10 | $30.10 | 2,422,518 |
| 2023-03-16 | $29.73 | $30.33 | $29.60 | $30.22 | $30.22 | 874,738 |
| 2023-03-15 | $29.72 | $30.10 | $29.58 | $29.83 | $29.83 | 1,408,501 |
| 2023-03-14 | $30.14 | $30.52 | $29.87 | $30.19 | $30.19 | 1,444,908 |
| 2023-03-13 | $30.12 | $30.38 | $29.64 | $29.73 | $29.73 | 1,949,623 |
| 2023-03-10 | $30.46 | $30.71 | $30.16 | $30.51 | $30.51 | 1,047,818 |
| 2023-03-09 | $31.87 | $32.04 | $30.61 | $30.63 | $30.63 | 828,150 |
| 2023-03-08 | $32.00 | $32.24 | $31.64 | $31.84 | $31.84 | 1,761,157 |
| 2023-03-07 | $32.12 | $32.38 | $31.91 | $31.97 | $31.97 | 1,000,310 |
| 2023-03-06 | $32.39 | $32.69 | $31.96 | $32.07 | $32.07 | 1,749,321 |
| 2023-03-03 | $32.43 | $32.54 | $32.08 | $32.20 | $32.20 | 991,892 |
| 2023-03-02 | $31.99 | $32.36 | $31.92 | $32.30 | $32.30 | 1,428,721 |
| 2023-03-01 | $32.12 | $32.21 | $31.86 | $32.04 | $32.04 | 1,440,636 |
| 2023-02-28 | $32.59 | $32.82 | $32.09 | $32.25 | $32.25 | 1,241,256 |
| 2023-02-27 | $33.24 | $33.27 | $32.81 | $32.85 | $32.60 | 1,069,537 |
| 2023-02-24 | $33.05 | $33.36 | $32.94 | $33.06 | $32.81 | 815,753 |
| 2023-02-23 | $33.63 | $33.93 | $33.18 | $33.57 | $33.31 | 2,852,220 |
| 2023-02-22 | $33.40 | $33.85 | $33.34 | $33.68 | $33.42 | 964,727 |
| 2023-02-21 | $33.83 | $34.27 | $33.34 | $33.36 | $33.10 | 1,662,471 |
| 2023-02-17 | $33.99 | $34.38 | $33.72 | $34.22 | $33.96 | 1,623,406 |
| 2023-02-16 | $33.93 | $34.42 | $33.85 | $33.99 | $33.73 | 1,065,899 |
| 2023-02-15 | $33.11 | $34.37 | $33.03 | $34.36 | $34.10 | 1,071,419 |
| 2023-02-14 | $32.89 | $33.36 | $32.76 | $33.13 | $32.88 | 639,358 |
| 2023-02-13 | $33.18 | $33.48 | $32.88 | $33.08 | $33.08 | 812,713 |
| 2023-02-10 | $33.14 | $33.45 | $32.94 | $33.20 | $33.20 | 983,703 |
| 2023-02-09 | $33.55 | $33.94 | $33.08 | $33.21 | $33.21 | 1,670,241 |
| 2023-02-08 | $33.17 | $34.31 | $32.89 | $33.21 | $33.21 | 2,000,981 |
| 2023-02-07 | $31.65 | $31.88 | $31.21 | $31.80 | $31.80 | 1,589,655 |
| 2023-02-06 | $32.12 | $32.12 | $31.56 | $31.81 | $31.81 | 606,365 |
| 2023-02-03 | $32.41 | $32.67 | $32.23 | $32.30 | $32.30 | 1,819,110 |
| 2023-02-02 | $32.01 | $32.94 | $31.98 | $32.71 | $32.71 | 709,015 |
| 2023-02-01 | $31.44 | $32.17 | $31.23 | $32.01 | $32.01 | 827,527 |
| 2023-01-31 | $31.54 | $31.70 | $31.28 | $31.70 | $31.70 | 590,499 |
| 2023-01-30 | $31.37 | $31.62 | $31.25 | $31.41 | $31.41 | 1,144,105 |
| 2023-01-27 | $31.58 | $31.80 | $31.45 | $31.62 | $31.62 | 470,470 |
| 2023-01-26 | $31.41 | $31.79 | $31.30 | $31.72 | $31.72 | 622,806 |
| 2023-01-25 | $30.82 | $31.77 | $30.51 | $31.33 | $31.33 | 1,154,586 |
| 2023-01-24 | $30.54 | $30.78 | $30.41 | $30.63 | $30.63 | 699,134 |
| 2023-01-23 | $29.74 | $30.77 | $29.68 | $30.69 | $30.69 | 774,692 |
| 2023-01-20 | $29.53 | $29.71 | $29.28 | $29.71 | $29.71 | 1,336,877 |
| 2023-01-19 | $29.33 | $29.47 | $28.95 | $29.41 | $29.41 | 998,945 |
| 2023-01-18 | $29.90 | $30.15 | $29.51 | $29.52 | $29.52 | 574,208 |
| 2023-01-17 | $30.39 | $30.49 | $29.81 | $29.88 | $29.88 | 2,225,285 |
| 2023-01-13 | $30.03 | $30.42 | $29.95 | $30.31 | $30.31 | 861,284 |
| 2023-01-12 | $30.14 | $30.39 | $29.80 | $30.25 | $30.25 | 694,970 |
| 2023-01-11 | $30.14 | $30.21 | $29.63 | $30.09 | $30.09 | 808,209 |
| 2023-01-10 | $29.36 | $30.03 | $29.30 | $29.98 | $29.98 | 3,472,678 |
| 2023-01-09 | $29.80 | $30.04 | $29.38 | $29.40 | $29.40 | 2,975,385 |
| 2023-01-06 | $29.21 | $29.87 | $29.08 | $29.80 | $29.80 | 1,127,315 |
| 2023-01-05 | $29.25 | $29.33 | $28.79 | $28.95 | $28.95 | 793,325 |
| 2023-01-04 | $28.56 | $29.42 | $28.22 | $29.37 | $29.37 | 965,439 |
| 2023-01-03 | $28.44 | $28.70 | $28.15 | $28.34 | $28.34 | 1,204,120 |
| 2022-12-30 | $28.38 | $28.47 | $28.06 | $28.45 | $28.45 | 903,589 |
| 2022-12-29 | $28.30 | $28.87 | $28.24 | $28.58 | $28.58 | 722,022 |
| 2022-12-28 | $28.71 | $28.71 | $28.15 | $28.15 | $28.15 | 329,038 |
| 2022-12-27 | $28.75 | $28.81 | $28.36 | $28.66 | $28.66 | 536,270 |
| 2022-12-23 | $28.54 | $28.89 | $28.54 | $28.85 | $28.85 | 574,962 |
| 2022-12-22 | $28.16 | $28.63 | $28.08 | $28.54 | $28.54 | 796,052 |
| 2022-12-21 | $28.22 | $28.57 | $28.15 | $28.39 | $28.39 | 600,377 |
| 2022-12-20 | $27.61 | $28.14 | $27.53 | $28.10 | $28.10 | 1,153,249 |
| 2022-12-19 | $28.57 | $28.62 | $27.46 | $27.63 | $27.63 | 1,602,648 |
| 2022-12-16 | $28.57 | $28.93 | $28.47 | $28.68 | $28.68 | 3,506,718 |
| 2022-12-15 | $29.32 | $29.62 | $28.73 | $28.74 | $28.74 | 1,547,743 |
| 2022-12-14 | $29.91 | $30.37 | $29.61 | $29.77 | $29.77 | 1,229,797 |
| 2022-12-13 | $30.11 | $30.79 | $29.88 | $30.04 | $30.04 | 1,600,934 |
| 2022-12-12 | $29.31 | $29.67 | $29.17 | $29.66 | $29.66 | 784,908 |
| 2022-12-09 | $29.26 | $29.68 | $29.07 | $29.41 | $29.41 | 1,469,357 |
| 2022-12-08 | $29.02 | $29.73 | $28.86 | $29.26 | $29.26 | 3,296,224 |
| 2022-12-07 | $29.24 | $29.24 | $28.55 | $28.92 | $28.92 | 842,040 |
| 2022-12-06 | $30.23 | $30.37 | $29.08 | $29.23 | $29.23 | 1,432,216 |
| 2022-12-05 | $30.43 | $30.72 | $30.09 | $30.15 | $30.15 | 675,255 |
| 2022-12-02 | $30.00 | $30.63 | $29.86 | $30.61 | $30.61 | 1,220,963 |
| 2022-12-01 | $30.62 | $30.87 | $29.96 | $30.28 | $30.28 | 984,622 |
| 2022-11-30 | $29.86 | $30.58 | $29.51 | $30.52 | $30.52 | 1,423,927 |
| 2022-11-29 | $29.19 | $29.95 | $29.03 | $29.94 | $29.94 | 851,815 |
| 2022-11-28 | $29.35 | $29.57 | $29.04 | $29.25 | $29.25 | 1,092,737 |
| 2022-11-25 | $29.19 | $29.49 | $29.17 | $29.45 | $29.45 | 469,678 |
| 2022-11-23 | $29.16 | $29.33 | $28.96 | $29.25 | $29.25 | 1,529,019 |
| 2022-11-22 | $28.90 | $29.24 | $28.88 | $29.12 | $29.12 | 1,380,325 |
| 2022-11-21 | $29.28 | $29.34 | $28.56 | $28.84 | $28.84 | 857,470 |
| 2022-11-18 | $29.18 | $29.29 | $28.89 | $29.14 | $29.14 | 647,703 |
| 2022-11-17 | $28.45 | $29.00 | $28.45 | $28.84 | $28.84 | 994,739 |
| 2022-11-16 | $29.08 | $29.08 | $28.28 | $28.86 | $28.86 | 1,651,578 |
| 2022-11-15 | $29.00 | $29.56 | $28.72 | $28.99 | $28.99 | 1,083,617 |
| 2022-11-14 | $28.76 | $29.37 | $28.76 | $28.79 | $28.79 | 1,267,691 |
| 2022-11-11 | $27.91 | $28.91 | $27.76 | $28.76 | $28.76 | 1,040,631 |
| 2022-11-10 | $27.57 | $28.01 | $27.36 | $27.70 | $27.70 | 1,910,784 |
| 2022-11-09 | $27.08 | $27.15 | $26.35 | $26.66 | $26.66 | 1,581,250 |
| 2022-11-08 | $27.57 | $28.04 | $27.24 | $27.62 | $27.62 | 1,149,139 |
| 2022-11-07 | $28.11 | $28.28 | $27.08 | $27.44 | $27.44 | 1,434,125 |
| 2022-11-04 | $28.37 | $28.52 | $27.29 | $27.83 | $27.83 | 1,116,034 |
| 2022-11-03 | $27.92 | $28.20 | $27.59 | $28.02 | $28.02 | 1,215,779 |
| 2022-11-02 | $28.41 | $29.18 | $28.13 | $28.17 | $28.17 | 1,057,945 |
| 2022-11-01 | $28.09 | $29.46 | $27.81 | $28.61 | $28.61 | 1,495,319 |
| 2022-10-31 | $27.25 | $27.31 | $26.90 | $27.20 | $27.20 | 1,322,718 |
| 2022-10-28 | $26.79 | $27.28 | $26.49 | $27.21 | $27.21 | 1,236,124 |
| 2022-10-27 | $27.52 | $27.57 | $26.43 | $26.57 | $26.57 | 1,304,945 |
| 2022-10-26 | $28.21 | $28.32 | $27.22 | $27.26 | $27.26 | 1,279,853 |
| 2022-10-25 | $27.70 | $28.10 | $27.54 | $28.00 | $28.00 | 1,024,547 |
| 2022-10-24 | $27.84 | $28.02 | $27.32 | $27.73 | $27.73 | 1,196,285 |
| 2022-10-21 | $27.28 | $27.90 | $27.19 | $27.61 | $27.61 | 929,005 |
| 2022-10-20 | $27.78 | $27.86 | $27.32 | $27.36 | $27.36 | 1,168,714 |
| 2022-10-19 | $27.47 | $28.10 | $27.27 | $27.66 | $27.66 | 1,403,401 |
| 2022-10-18 | $27.34 | $28.09 | $27.06 | $27.58 | $27.58 | 2,080,656 |
| 2022-10-17 | $27.92 | $28.10 | $26.54 | $26.80 | $26.80 | 4,539,122 |
| 2022-10-14 | $29.50 | $29.79 | $29.00 | $29.16 | $29.16 | 1,652,796 |
| 2022-10-13 | $27.88 | $29.44 | $27.86 | $29.38 | $29.38 | 1,212,508 |
| 2022-10-12 | $28.53 | $28.68 | $28.16 | $28.29 | $28.29 | 970,609 |
| 2022-10-11 | $28.75 | $28.88 | $28.24 | $28.53 | $28.53 | 709,178 |
| 2022-10-10 | $29.17 | $29.50 | $28.86 | $28.93 | $28.93 | 1,134,840 |
| 2022-10-07 | $28.85 | $29.26 | $28.63 | $29.11 | $29.11 | 3,538,611 |
| 2022-10-06 | $29.61 | $29.68 | $28.88 | $29.01 | $29.01 | 899,727 |
| 2022-10-05 | $29.61 | $29.73 | $29.15 | $29.25 | $29.25 | 869,593 |
| 2022-10-04 | $29.29 | $30.07 | $29.19 | $29.98 | $29.98 | 1,452,134 |
| 2022-10-03 | $28.87 | $29.08 | $28.39 | $29.04 | $29.04 | 1,083,399 |
| 2022-09-30 | $28.48 | $29.09 | $28.39 | $28.50 | $28.50 | 1,153,646 |
| 2022-09-29 | $28.78 | $28.87 | $28.13 | $28.37 | $28.37 | 1,244,825 |
| 2022-09-28 | $28.76 | $29.28 | $28.57 | $29.18 | $29.18 | 1,151,064 |
| 2022-09-27 | $29.14 | $29.58 | $28.57 | $28.71 | $28.71 | 903,907 |
| 2022-09-26 | $29.29 | $29.79 | $28.87 | $28.96 | $28.96 | 848,081 |
| 2022-09-23 | $29.71 | $29.71 | $29.02 | $29.47 | $29.47 | 760,326 |
| 2022-09-22 | $30.41 | $30.49 | $29.87 | $29.89 | $29.89 | 681,983 |
| 2022-09-21 | $31.83 | $31.96 | $30.39 | $30.40 | $30.40 | 828,990 |
| 2022-09-20 | $31.80 | $31.88 | $31.43 | $31.70 | $31.70 | 1,144,520 |
| 2022-09-19 | $31.06 | $31.98 | $31.01 | $31.95 | $31.95 | 1,201,174 |
| 2022-09-16 | $32.01 | $32.07 | $30.82 | $31.19 | $31.19 | 3,267,794 |
| 2022-09-15 | $31.03 | $32.28 | $31.01 | $32.03 | $32.03 | 1,273,399 |
| 2022-09-14 | $31.17 | $31.17 | $30.34 | $31.03 | $31.03 | 1,810,164 |
| 2022-09-13 | $31.75 | $31.94 | $31.04 | $31.10 | $31.10 | 1,699,577 |
| 2022-09-12 | $32.15 | $32.41 | $32.03 | $32.30 | $32.30 | 752,239 |
| 2022-09-09 | $31.06 | $32.04 | $31.06 | $31.97 | $31.97 | 714,196 |
| 2022-09-08 | $30.65 | $30.95 | $30.14 | $30.94 | $30.94 | 947,029 |
| 2022-09-07 | $30.52 | $30.98 | $30.40 | $30.87 | $30.87 | 1,699,801 |
| 2022-09-06 | $31.32 | $31.32 | $30.24 | $30.55 | $30.55 | 2,810,322 |
| 2022-09-02 | $31.86 | $32.03 | $31.16 | $31.24 | $31.24 | 840,938 |
| 2022-09-01 | $31.55 | $31.62 | $31.21 | $31.53 | $31.53 | 1,302,936 |
| 2022-08-31 | $31.70 | $32.12 | $31.60 | $31.62 | $31.62 | 1,384,392 |
| 2022-08-30 | $31.75 | $31.85 | $31.38 | $31.64 | $31.64 | 1,528,805 |
| 2022-08-29 | $31.69 | $31.96 | $31.33 | $31.73 | $31.48 | 1,802,211 |
| 2022-08-26 | $32.33 | $32.68 | $31.64 | $31.72 | $31.72 | 1,019,715 |
| 2022-08-25 | $32.31 | $32.40 | $32.06 | $32.29 | $32.29 | 1,275,488 |
| 2022-08-24 | $31.82 | $32.41 | $31.61 | $32.08 | $32.08 | 741,146 |
| 2022-08-23 | $32.01 | $32.44 | $31.70 | $31.82 | $31.82 | 1,360,957 |
| 2022-08-22 | $32.60 | $32.60 | $31.83 | $31.99 | $31.99 | 887,973 |
| 2022-08-19 | $33.08 | $33.15 | $32.73 | $32.91 | $32.91 | 672,509 |
| 2022-08-18 | $33.54 | $33.67 | $33.13 | $33.23 | $33.23 | 668,635 |
| 2022-08-17 | $33.52 | $33.75 | $33.26 | $33.43 | $33.43 | 541,061 |
| 2022-08-16 | $33.49 | $33.87 | $33.38 | $33.74 | $33.74 | 982,167 |
| 2022-08-15 | $33.49 | $33.65 | $33.22 | $33.57 | $33.57 | 1,806,048 |
| 2022-08-12 | $33.76 | $34.00 | $33.38 | $33.75 | $33.75 | 998,399 |
| 2022-08-11 | $32.69 | $33.75 | $32.69 | $33.66 | $33.66 | 1,615,267 |
| 2022-08-10 | $32.00 | $32.99 | $31.85 | $32.37 | $32.37 | 1,253,357 |
| 2022-08-09 | $31.23 | $31.62 | $31.06 | $31.35 | $31.35 | 705,512 |
| 2022-08-08 | $31.14 | $31.45 | $31.01 | $31.13 | $31.13 | 550,885 |
| 2022-08-05 | $30.86 | $31.19 | $30.60 | $31.00 | $31.00 | 538,320 |
| 2022-08-04 | $31.25 | $31.65 | $31.03 | $31.19 | $31.19 | 615,452 |
| 2022-08-03 | $30.97 | $31.50 | $30.92 | $31.29 | $31.29 | 494,359 |
| 2022-08-02 | $31.11 | $31.41 | $30.86 | $30.93 | $30.93 | 698,866 |
| 2022-08-01 | $30.79 | $31.17 | $30.63 | $31.10 | $31.10 | 818,362 |
| 2022-07-29 | $32.28 | $32.33 | $30.73 | $30.90 | $30.90 | 1,357,100 |
| 2022-07-28 | $32.06 | $32.42 | $31.55 | $32.37 | $32.37 | 431,914 |
| 2022-07-27 | $31.81 | $32.16 | $31.54 | $32.10 | $32.10 | 1,312,089 |
| 2022-07-26 | $32.42 | $32.58 | $31.33 | $31.57 | $31.57 | 527,067 |
| 2022-07-25 | $32.76 | $32.97 | $32.46 | $32.65 | $32.65 | 738,490 |
| 2022-07-22 | $32.40 | $32.76 | $32.20 | $32.57 | $32.57 | 533,225 |
| 2022-07-21 | $32.23 | $32.42 | $31.88 | $32.42 | $32.42 | 824,186 |
| 2022-07-20 | $31.76 | $32.32 | $31.58 | $32.17 | $32.17 | 724,901 |
| 2022-07-19 | $31.13 | $31.72 | $31.09 | $31.65 | $31.65 | 612,758 |
| 2022-07-18 | $30.75 | $31.14 | $30.31 | $30.73 | $30.73 | 1,142,546 |
| 2022-07-15 | $30.45 | $31.06 | $30.30 | $31.03 | $31.03 | 642,327 |
| 2022-07-14 | $30.03 | $30.17 | $29.74 | $30.02 | $30.02 | 640,626 |
| 2022-07-13 | $30.36 | $30.52 | $29.49 | $30.37 | $30.37 | 1,199,513 |
| 2022-07-12 | $30.11 | $31.01 | $30.11 | $30.62 | $30.62 | 825,119 |
| 2022-07-11 | $30.44 | $30.56 | $30.07 | $30.28 | $30.28 | 772,714 |
| 2022-07-08 | $30.93 | $31.09 | $30.48 | $30.63 | $30.63 | 881,806 |
| 2022-07-07 | $30.69 | $31.10 | $30.60 | $30.82 | $30.82 | 960,837 |
| 2022-07-06 | $30.70 | $31.03 | $30.03 | $30.57 | $30.57 | 1,238,820 |
| 2022-07-05 | $30.15 | $30.63 | $29.71 | $30.63 | $30.63 | 862,583 |
| 2022-07-01 | $29.52 | $30.61 | $29.52 | $30.59 | $30.59 | 630,200 |
| 2022-06-30 | $29.93 | $30.27 | $29.52 | $29.70 | $29.70 | 848,112 |
| 2022-06-29 | $30.25 | $30.41 | $29.58 | $30.14 | $30.14 | 677,389 |
| 2022-06-28 | $30.59 | $30.94 | $30.19 | $30.22 | $30.22 | 799,448 |
| 2022-06-27 | $30.42 | $30.58 | $30.10 | $30.52 | $30.52 | 604,774 |
| 2022-06-24 | $29.92 | $30.65 | $29.78 | $30.35 | $30.35 | 1,395,183 |
| 2022-06-23 | $29.74 | $29.83 | $29.28 | $29.67 | $29.67 | 1,026,098 |
| 2022-06-22 | $29.85 | $30.12 | $29.48 | $29.72 | $29.72 | 1,309,690 |
| 2022-06-21 | $29.87 | $30.58 | $29.79 | $30.14 | $30.14 | 2,009,262 |
| 2022-06-17 | $29.78 | $30.34 | $29.53 | $29.69 | $29.69 | 2,506,983 |
| 2022-06-16 | $29.85 | $30.14 | $29.20 | $29.80 | $29.80 | 1,525,442 |
| 2022-06-15 | $29.88 | $30.88 | $29.79 | $30.44 | $30.44 | 1,421,636 |
| 2022-06-14 | $29.23 | $29.90 | $29.07 | $29.65 | $29.65 | 1,091,020 |
| 2022-06-13 | $29.70 | $29.70 | $28.99 | $29.21 | $29.21 | 1,551,600 |
| 2022-06-10 | $30.58 | $30.71 | $30.02 | $30.03 | $30.03 | 1,215,094 |
| 2022-06-09 | $31.45 | $31.56 | $30.96 | $30.98 | $30.98 | 598,622 |
| 2022-06-08 | $31.81 | $32.31 | $31.43 | $31.49 | $31.49 | 846,270 |
| 2022-06-07 | $31.30 | $32.11 | $31.21 | $32.04 | $32.04 | 774,835 |
| 2022-06-06 | $31.83 | $31.93 | $31.41 | $31.59 | $31.59 | 899,279 |
| 2022-06-03 | $31.66 | $31.86 | $31.43 | $31.65 | $31.65 | 745,434 |
| 2022-06-02 | $31.89 | $32.21 | $31.29 | $31.86 | $31.86 | 944,313 |
| 2022-06-01 | $32.90 | $32.99 | $31.58 | $32.15 | $32.15 | 1,729,652 |
| 2022-05-31 | $32.72 | $32.88 | $32.40 | $32.71 | $32.71 | 2,440,821 |
| 2022-05-27 | $31.85 | $32.75 | $31.75 | $32.69 | $32.69 | 872,745 |
| 2022-05-26 | $30.89 | $31.87 | $30.83 | $31.81 | $31.81 | 934,054 |
| 2022-05-25 | $29.98 | $30.95 | $29.98 | $30.77 | $30.77 | 1,204,627 |
| 2022-05-24 | $31.41 | $31.41 | $29.83 | $30.00 | $30.00 | 1,861,624 |
| 2022-05-23 | $31.41 | $31.82 | $30.83 | $31.62 | $31.62 | 1,718,321 |
| 2022-05-20 | $31.04 | $31.26 | $30.58 | $30.94 | $30.94 | 1,005,103 |
| 2022-05-19 | $30.76 | $31.11 | $30.49 | $30.79 | $30.79 | 1,045,600 |
| 2022-05-18 | $31.79 | $31.83 | $30.79 | $30.89 | $30.89 | 1,163,392 |
| 2022-05-17 | $31.40 | $32.17 | $31.39 | $31.97 | $31.97 | 2,167,174 |
| 2022-05-16 | $31.19 | $31.36 | $30.88 | $31.11 | $31.11 | 829,055 |
| 2022-05-13 | $31.37 | $31.54 | $30.90 | $31.24 | $31.24 | 1,216,707 |
| 2022-05-12 | $30.50 | $31.01 | $29.84 | $30.86 | $30.86 | 2,057,538 |
| 2022-05-11 | $29.95 | $31.19 | $29.95 | $30.56 | $30.56 | 1,747,326 |
| 2022-05-10 | $30.89 | $30.95 | $28.96 | $29.90 | $29.90 | 1,879,565 |
| 2022-05-09 | $31.79 | $31.97 | $30.47 | $30.57 | $30.57 | 2,421,760 |
| 2022-05-06 | $33.56 | $33.64 | $31.71 | $32.06 | $32.06 | 1,387,839 |
| 2022-05-05 | $34.07 | $34.37 | $33.54 | $33.72 | $33.72 | 931,976 |
| 2022-05-04 | $33.56 | $34.42 | $33.44 | $34.37 | $34.37 | 569,290 |
| 2022-05-03 | $33.93 | $34.16 | $33.41 | $33.63 | $33.63 | 877,544 |
| 2022-05-02 | $33.42 | $33.97 | $33.31 | $33.86 | $33.86 | 994,268 |
| 2022-04-29 | $33.89 | $34.16 | $33.16 | $33.24 | $33.24 | 802,490 |
| 2022-04-28 | $33.96 | $34.39 | $33.66 | $33.92 | $33.92 | 860,563 |
| 2022-04-27 | $34.05 | $34.25 | $33.25 | $33.78 | $33.78 | 1,202,731 |
| 2022-04-26 | $34.93 | $35.06 | $33.97 | $34.01 | $34.01 | 1,104,796 |
| 2022-04-25 | $35.12 | $35.34 | $34.54 | $35.18 | $35.18 | 1,093,516 |
| 2022-04-22 | $35.78 | $35.91 | $35.20 | $35.33 | $35.33 | 782,801 |
| 2022-04-21 | $36.68 | $37.06 | $35.79 | $35.88 | $35.88 | 1,353,793 |
| 2022-04-20 | $36.13 | $36.61 | $35.00 | $36.48 | $36.48 | 924,976 |
| 2022-04-19 | $36.13 | $36.34 | $35.74 | $36.20 | $36.20 | 667,866 |
| 2022-04-18 | $35.91 | $36.17 | $35.70 | $35.97 | $35.97 | 719,750 |
| 2022-04-14 | $35.99 | $36.40 | $35.81 | $35.85 | $35.85 | 1,431,486 |
| 2022-04-13 | $35.68 | $36.02 | $35.63 | $35.93 | $35.93 | 608,511 |
| 2022-04-12 | $35.70 | $36.09 | $35.34 | $35.61 | $35.61 | 750,468 |
| 2022-04-11 | $35.74 | $36.29 | $35.39 | $35.51 | $35.51 | 726,083 |
| 2022-04-08 | $35.35 | $36.03 | $35.35 | $35.76 | $35.76 | 740,709 |
| 2022-04-07 | $35.50 | $35.77 | $34.75 | $35.33 | $35.33 | 693,799 |
| 2022-04-06 | $35.53 | $35.69 | $35.12 | $35.62 | $35.62 | 974,461 |
| 2022-04-05 | $36.20 | $36.56 | $35.38 | $35.55 | $35.55 | 758,529 |
| 2022-04-04 | $36.08 | $36.42 | $35.24 | $36.41 | $36.41 | 617,068 |
| 2022-04-01 | $36.62 | $36.74 | $35.91 | $36.17 | $36.17 | 770,906 |
| 2022-03-31 | $36.69 | $37.20 | $36.24 | $36.28 | $36.28 | 679,732 |
| 2022-03-30 | $37.53 | $37.74 | $36.70 | $36.83 | $36.83 | 1,174,910 |
| 2022-03-29 | $37.66 | $37.80 | $37.27 | $37.56 | $37.56 | 449,489 |
| 2022-03-28 | $37.75 | $37.84 | $36.81 | $37.27 | $37.27 | 450,357 |
| 2022-03-25 | $37.59 | $38.29 | $37.59 | $37.82 | $37.82 | 712,838 |
| 2022-03-24 | $37.17 | $37.74 | $37.11 | $37.57 | $37.57 | 507,841 |
| 2022-03-23 | $37.60 | $37.84 | $37.18 | $37.18 | $37.18 | 593,030 |
| 2022-03-22 | $37.80 | $38.28 | $37.65 | $37.76 | $37.76 | 644,084 |
| 2022-03-21 | $37.64 | $38.67 | $37.25 | $37.54 | $37.54 | 2,425,982 |
| 2022-03-18 | $37.04 | $37.74 | $36.48 | $37.68 | $37.68 | 1,668,348 |
| 2022-03-17 | $37.17 | $37.17 | $35.92 | $37.05 | $37.05 | 1,033,082 |
| 2022-03-16 | $36.79 | $37.50 | $36.57 | $37.42 | $37.42 | 1,095,169 |
| 2022-03-15 | $36.09 | $36.65 | $35.66 | $36.62 | $36.62 | 806,626 |
| 2022-03-14 | $36.67 | $37.28 | $35.57 | $35.72 | $35.72 | 1,297,341 |
| 2022-03-11 | $36.74 | $37.35 | $36.11 | $36.18 | $36.18 | 736,322 |
| 2022-03-10 | $37.06 | $37.37 | $36.19 | $36.61 | $36.61 | 1,025,928 |
| 2022-03-09 | $38.74 | $38.92 | $37.37 | $37.43 | $37.43 | 883,199 |
| 2022-03-08 | $38.12 | $38.86 | $37.80 | $38.20 | $38.20 | 663,926 |
| 2022-03-07 | $38.95 | $39.31 | $37.99 | $38.03 | $38.03 | 1,188,739 |
| 2022-03-04 | $39.15 | $39.26 | $38.68 | $39.07 | $39.07 | 782,534 |
| 2022-03-03 | $39.34 | $39.87 | $39.09 | $39.53 | $39.53 | 845,307 |
| 2022-03-02 | $37.91 | $39.78 | $37.83 | $39.32 | $39.32 | 1,097,768 |
| 2022-03-01 | $37.90 | $38.24 | $37.40 | $37.64 | $37.64 | 987,466 |
| 2022-02-28 | $37.72 | $38.46 | $37.51 | $38.26 | $38.02 | 1,608,475 |
| 2022-02-25 | $37.43 | $38.54 | $37.10 | $38.23 | $37.99 | 960,594 |
| 2022-02-24 | $36.90 | $37.38 | $36.45 | $37.26 | $37.02 | 1,077,601 |
| 2022-02-23 | $38.53 | $38.53 | $37.36 | $37.43 | $37.19 | 1,355,447 |
| 2022-02-22 | $38.44 | $38.81 | $38.06 | $38.18 | $37.94 | 1,964,464 |
| 2022-02-18 | $38.60 | $39.05 | $37.84 | $38.54 | $38.30 | 1,515,746 |
| 2022-02-17 | $38.82 | $39.24 | $38.43 | $38.66 | $38.42 | 1,321,901 |
| 2022-02-16 | $38.66 | $39.06 | $38.19 | $38.91 | $38.66 | 1,261,881 |
| 2022-02-15 | $39.02 | $39.74 | $38.89 | $39.11 | $38.86 | 1,099,168 |
| 2022-02-14 | $39.59 | $39.75 | $38.63 | $38.75 | $38.50 | 972,699 |
| 2022-02-11 | $39.81 | $40.50 | $39.33 | $39.45 | $39.20 | 1,080,348 |
| 2022-02-10 | $39.60 | $40.91 | $39.29 | $40.05 | $39.80 | 1,282,442 |
| 2022-02-09 | $37.82 | $39.99 | $37.77 | $39.92 | $39.67 | 1,719,544 |
| 2022-02-08 | $37.37 | $37.71 | $37.05 | $37.35 | $37.11 | 913,089 |
| 2022-02-07 | $37.41 | $37.73 | $37.08 | $37.18 | $36.94 | 797,770 |
| 2022-02-04 | $37.37 | $37.68 | $36.94 | $37.25 | $37.01 | 808,503 |
| 2022-02-03 | $37.25 | $37.75 | $36.99 | $37.45 | $37.21 | 707,800 |
| 2022-02-02 | $36.76 | $37.42 | $36.32 | $37.27 | $37.03 | 1,019,848 |
| 2022-02-01 | $37.35 | $37.56 | $36.92 | $36.99 | $36.76 | 1,161,117 |
| 2022-01-31 | $36.55 | $37.23 | $36.15 | $37.18 | $36.94 | 1,105,781 |
| 2022-01-28 | $34.96 | $36.75 | $34.79 | $36.71 | $36.48 | 1,269,714 |
| 2022-01-27 | $34.88 | $35.72 | $34.87 | $35.01 | $34.79 | 997,018 |
| 2022-01-26 | $35.94 | $36.24 | $34.55 | $34.87 | $34.65 | 1,098,129 |
| 2022-01-25 | $35.64 | $36.03 | $34.97 | $35.88 | $35.65 | 845,796 |
| 2022-01-24 | $34.70 | $35.91 | $34.69 | $35.86 | $35.63 | 2,306,734 |
| 2022-01-21 | $35.10 | $35.53 | $34.62 | $34.82 | $34.60 | 933,631 |
| 2022-01-20 | $36.48 | $37.12 | $35.26 | $35.27 | $35.05 | 924,062 |
| 2022-01-19 | $36.87 | $37.21 | $36.28 | $36.48 | $36.25 | 876,944 |
| 2022-01-18 | $37.70 | $38.09 | $36.52 | $36.70 | $36.47 | 1,021,110 |
| 2022-01-14 | $36.71 | $37.76 | $36.52 | $37.70 | $37.46 | 1,144,891 |
| 2022-01-13 | $36.29 | $37.16 | $36.23 | $36.84 | $36.61 | 1,195,984 |
| 2022-01-12 | $35.94 | $36.34 | $35.89 | $36.22 | $35.99 | 622,382 |
| 2022-01-11 | $36.05 | $36.38 | $35.63 | $35.86 | $35.63 | 652,291 |
| 2022-01-10 | $36.15 | $36.35 | $35.55 | $35.97 | $35.74 | 1,492,085 |
| 2022-01-07 | $35.48 | $36.22 | $35.48 | $36.00 | $35.77 | 1,167,392 |
| 2022-01-06 | $34.94 | $35.91 | $34.89 | $35.48 | $35.26 | 1,162,830 |
| 2022-01-05 | $35.14 | $35.60 | $34.68 | $34.76 | $34.54 | 1,028,325 |
| 2022-01-04 | $35.19 | $35.63 | $35.06 | $35.13 | $34.91 | 1,296,510 |
| 2022-01-03 | $34.42 | $35.33 | $34.31 | $34.99 | $34.77 | 1,100,828 |
| 2021-12-31 | $34.84 | $34.87 | $34.24 | $34.27 | $34.05 | 785,229 |
| 2021-12-30 | $34.48 | $34.99 | $34.44 | $34.75 | $34.53 | 457,239 |
| 2021-12-29 | $34.72 | $34.88 | $34.22 | $34.38 | $34.16 | 724,841 |
| 2021-12-28 | $34.58 | $34.93 | $34.58 | $34.77 | $34.55 | 383,761 |
| 2021-12-27 | $34.56 | $34.62 | $34.04 | $34.62 | $34.40 | 472,055 |
| 2021-12-23 | $34.25 | $34.67 | $34.23 | $34.51 | $34.29 | 784,722 |
| 2021-12-22 | $34.09 | $34.27 | $33.83 | $34.13 | $33.91 | 883,162 |
| 2021-12-21 | $34.10 | $34.80 | $33.82 | $34.21 | $33.99 | 1,101,229 |
| 2021-12-20 | $33.93 | $34.07 | $33.28 | $33.82 | $33.61 | 1,523,337 |
| 2021-12-17 | $34.56 | $35.14 | $33.99 | $34.22 | $34.00 | 13,993,193 |
| 2021-12-16 | $33.88 | $34.48 | $33.73 | $34.32 | $34.10 | 1,724,751 |
| 2021-12-15 | $33.47 | $33.81 | $32.85 | $33.73 | $33.52 | 2,143,846 |
| 2021-12-14 | $33.67 | $34.05 | $33.30 | $33.47 | $33.26 | 1,948,364 |
| 2021-12-13 | $33.94 | $34.13 | $33.28 | $33.80 | $33.59 | 1,813,774 |
| 2021-12-10 | $34.35 | $34.39 | $33.82 | $34.24 | $34.02 | 1,360,645 |
| 2021-12-09 | $34.01 | $34.64 | $33.96 | $34.15 | $33.93 | 891,311 |
| 2021-12-08 | $34.09 | $34.73 | $34.01 | $34.28 | $34.06 | 1,169,917 |
| 2021-12-07 | $34.10 | $34.64 | $33.86 | $33.95 | $33.73 | 961,047 |
| 2021-12-06 | $33.97 | $34.37 | $33.77 | $33.92 | $33.71 | 1,094,252 |
| 2021-12-03 | $32.92 | $33.58 | $32.92 | $33.54 | $33.33 | 1,145,163 |
| 2021-12-02 | $32.38 | $33.18 | $32.11 | $32.91 | $32.70 | 1,145,940 |
| 2021-12-01 | $33.92 | $34.26 | $32.19 | $32.22 | $32.02 | 1,440,884 |
| 2021-11-30 | $34.33 | $34.46 | $33.34 | $33.60 | $33.39 | 2,355,034 |
| 2021-11-29 | $35.27 | $35.27 | $34.40 | $34.49 | $34.27 | 802,077 |
| 2021-11-26 | $35.13 | $35.24 | $34.56 | $35.07 | $34.85 | 779,971 |
| 2021-11-24 | $36.08 | $36.14 | $35.66 | $35.88 | $35.65 | 1,091,551 |
| 2021-11-23 | $36.36 | $36.71 | $36.06 | $36.35 | $36.12 | 1,132,094 |
| 2021-11-22 | $36.36 | $36.47 | $35.93 | $36.07 | $35.84 | 1,093,135 |
| 2021-11-19 | $36.72 | $36.90 | $36.12 | $36.32 | $36.09 | 1,206,737 |
| 2021-11-18 | $37.49 | $37.66 | $36.88 | $36.92 | $36.69 | 1,054,272 |
| 2021-11-17 | $37.61 | $37.74 | $37.28 | $37.54 | $37.30 | 749,263 |
| 2021-11-16 | $38.44 | $38.44 | $37.58 | $37.61 | $37.37 | 779,877 |
| 2021-11-15 | $38.17 | $38.93 | $38.17 | $38.42 | $38.18 | 736,502 |
| 2021-11-12 | $37.93 | $38.51 | $37.93 | $38.15 | $37.91 | 814,254 |
| 2021-11-11 | $37.60 | $38.39 | $37.25 | $38.22 | $37.98 | 851,879 |
| 2021-11-10 | $37.81 | $38.50 | $37.64 | $37.81 | $37.57 | 560,996 |
| 2021-11-09 | $37.92 | $38.20 | $37.56 | $37.70 | $37.46 | 799,115 |
| 2021-11-08 | $38.80 | $38.91 | $37.49 | $37.90 | $37.66 | 1,565,842 |
| 2021-11-05 | $38.81 | $39.54 | $38.35 | $38.61 | $38.37 | 872,586 |
| 2021-11-04 | $38.64 | $38.64 | $36.85 | $38.42 | $38.18 | 1,380,219 |
| 2021-11-03 | $38.40 | $39.10 | $37.78 | $38.63 | $38.39 | 1,252,483 |
| 2021-11-02 | $38.12 | $38.82 | $37.95 | $38.68 | $38.43 | 935,748 |
| 2021-11-01 | $37.06 | $38.26 | $37.06 | $38.18 | $37.94 | 760,087 |
| 2021-10-29 | $37.96 | $37.96 | $36.52 | $36.96 | $36.73 | 2,311,779 |
| 2021-10-28 | $37.51 | $37.96 | $37.40 | $37.93 | $37.69 | 1,181,000 |
| 2021-10-27 | $38.71 | $38.74 | $37.44 | $37.48 | $37.24 | 795,089 |
| 2021-10-26 | $39.00 | $39.13 | $38.59 | $38.72 | $38.47 | 925,229 |
| 2021-10-25 | $39.72 | $39.73 | $38.85 | $38.93 | $38.68 | 456,008 |
| 2021-10-22 | $39.54 | $39.68 | $39.23 | $39.52 | $39.27 | 631,181 |
| 2021-10-21 | $40.15 | $40.39 | $39.50 | $39.64 | $39.39 | 494,919 |
| 2021-10-20 | $39.76 | $40.51 | $39.70 | $40.20 | $39.95 | 532,380 |
| 2021-10-19 | $39.23 | $39.95 | $39.04 | $39.93 | $39.68 | 663,853 |
| 2021-10-18 | $38.83 | $39.26 | $38.71 | $39.09 | $38.84 | 963,774 |
| 2021-10-15 | $39.46 | $39.67 | $38.85 | $38.97 | $38.72 | 1,134,962 |
| 2021-10-14 | $39.39 | $39.64 | $39.05 | $39.41 | $39.16 | 857,913 |
| 2021-10-13 | $38.96 | $39.34 | $38.85 | $39.11 | $38.86 | 773,015 |
| 2021-10-12 | $38.86 | $39.26 | $38.57 | $38.82 | $38.57 | 512,638 |
| 2021-10-11 | $39.08 | $39.38 | $38.88 | $38.90 | $38.65 | 438,923 |
| 2021-10-08 | $39.00 | $39.87 | $38.99 | $39.08 | $38.83 | 989,944 |
| 2021-10-07 | $38.71 | $39.24 | $38.52 | $38.84 | $38.59 | 982,921 |
| 2021-10-06 | $38.32 | $38.52 | $37.88 | $38.36 | $38.12 | 940,859 |
| 2021-10-05 | $38.37 | $38.86 | $38.26 | $38.63 | $38.39 | 802,775 |
| 2021-10-04 | $37.66 | $38.40 | $37.66 | $38.25 | $38.01 | 1,091,990 |
| 2021-10-01 | $37.53 | $37.95 | $37.11 | $37.68 | $37.44 | 847,250 |
| 2021-09-30 | $37.61 | $38.04 | $37.10 | $37.12 | $36.88 | 1,478,836 |
| 2021-09-29 | $36.84 | $37.33 | $36.63 | $37.25 | $37.01 | 788,386 |
| 2021-09-28 | $36.85 | $37.37 | $36.76 | $36.86 | $36.63 | 1,076,341 |
| 2021-09-27 | $36.24 | $37.20 | $36.23 | $36.93 | $36.70 | 912,690 |
| 2021-09-24 | $35.50 | $36.56 | $35.50 | $36.31 | $36.08 | 812,426 |
| 2021-09-23 | $35.39 | $36.12 | $35.39 | $35.68 | $35.45 | 801,550 |
| 2021-09-22 | $34.71 | $35.84 | $34.71 | $35.42 | $35.20 | 947,725 |
| 2021-09-21 | $34.73 | $35.17 | $34.24 | $34.48 | $34.26 | 1,097,904 |
| 2021-09-20 | $34.90 | $34.90 | $33.98 | $34.53 | $34.31 | 1,016,939 |
| 2021-09-17 | $34.63 | $35.58 | $34.60 | $35.10 | $34.88 | 2,712,219 |
| 2021-09-16 | $34.05 | $34.85 | $33.87 | $34.69 | $34.47 | 980,794 |
| 2021-09-15 | $32.78 | $34.17 | $32.64 | $34.06 | $33.84 | 1,097,365 |
| 2021-09-14 | $33.90 | $33.90 | $32.78 | $32.84 | $32.63 | 879,944 |
| 2021-09-13 | $33.58 | $33.88 | $33.34 | $33.73 | $33.52 | 919,233 |
| 2021-09-10 | $33.71 | $33.85 | $33.17 | $33.30 | $33.09 | 698,610 |
| 2021-09-09 | $33.36 | $33.78 | $33.14 | $33.67 | $33.46 | 1,000,015 |
| 2021-09-08 | $33.95 | $34.35 | $33.29 | $33.30 | $33.09 | 962,795 |
| 2021-09-07 | $34.00 | $34.42 | $33.83 | $34.04 | $33.82 | 1,172,905 |
| 2021-09-03 | $34.35 | $34.43 | $33.83 | $34.13 | $33.91 | 752,659 |
| 2021-09-02 | $34.39 | $34.69 | $34.24 | $34.52 | $34.30 | 907,714 |
| 2021-09-01 | $34.66 | $34.77 | $34.16 | $34.24 | $34.02 | 1,067,643 |
| 2021-08-31 | $34.09 | $34.80 | $34.07 | $34.63 | $34.41 | 1,145,507 |
| 2021-08-30 | $34.52 | $34.57 | $34.13 | $34.32 | $33.87 | 565,075 |
| 2021-08-27 | $33.82 | $34.58 | $33.82 | $34.53 | $34.08 | 527,346 |
| 2021-08-26 | $34.24 | $34.45 | $34.00 | $34.00 | $33.55 | 718,495 |
| 2021-08-25 | $34.29 | $34.60 | $34.00 | $34.29 | $33.84 | 622,189 |
| 2021-08-24 | $34.29 | $34.53 | $34.13 | $34.24 | $33.79 | 612,522 |
| 2021-08-23 | $34.10 | $34.44 | $33.95 | $34.32 | $33.87 | 655,133 |
| 2021-08-20 | $33.30 | $34.15 | $33.27 | $34.01 | $33.56 | 554,512 |
| 2021-08-19 | $33.73 | $33.83 | $33.25 | $33.46 | $33.02 | 599,389 |
| 2021-08-18 | $34.00 | $34.70 | $33.78 | $33.81 | $33.36 | 778,616 |
| 2021-08-17 | $33.77 | $34.25 | $33.68 | $34.08 | $33.63 | 508,460 |
| 2021-08-16 | $33.95 | $34.41 | $33.59 | $34.25 | $33.80 | 665,213 |
| 2021-08-13 | $34.29 | $34.49 | $34.01 | $34.07 | $33.62 | 856,560 |
| 2021-08-12 | $34.47 | $34.61 | $33.88 | $34.15 | $33.70 | 912,997 |
| 2021-08-11 | $34.03 | $34.62 | $33.80 | $34.54 | $34.08 | 2,133,815 |
| 2021-08-10 | $33.45 | $34.10 | $33.24 | $34.00 | $33.55 | 1,240,055 |
| 2021-08-09 | $33.61 | $33.66 | $33.32 | $33.50 | $33.06 | 1,183,375 |
| 2021-08-06 | $34.23 | $34.51 | $33.67 | $33.74 | $33.30 | 1,236,505 |
| 2021-08-05 | $33.38 | $34.86 | $33.18 | $34.29 | $33.84 | 2,500,707 |
| 2021-08-04 | $32.67 | $33.03 | $32.38 | $32.64 | $32.21 | 893,795 |
| 2021-08-03 | $33.38 | $33.38 | $31.87 | $32.82 | $32.39 | 968,953 |
| 2021-08-02 | $33.29 | $33.54 | $33.23 | $33.29 | $32.85 | 912,941 |
| 2021-07-30 | $33.67 | $33.83 | $33.14 | $33.24 | $32.80 | 1,921,152 |
| 2021-07-29 | $34.16 | $34.60 | $33.92 | $33.94 | $33.49 | 1,312,888 |
| 2021-07-28 | $33.97 | $34.32 | $33.32 | $34.02 | $33.57 | 951,712 |
| 2021-07-27 | $34.12 | $34.28 | $33.85 | $33.96 | $33.51 | 694,260 |
| 2021-07-26 | $33.79 | $34.62 | $33.79 | $34.32 | $33.87 | 815,017 |
| 2021-07-23 | $33.83 | $34.09 | $33.52 | $34.01 | $33.56 | 515,191 |
| 2021-07-22 | $33.95 | $33.95 | $33.18 | $33.75 | $33.31 | 774,822 |
| 2021-07-21 | $32.87 | $34.16 | $32.78 | $33.88 | $33.43 | 1,705,217 |
| 2021-07-20 | $32.60 | $33.00 | $32.37 | $32.87 | $32.44 | 2,184,657 |
| 2021-07-19 | $33.12 | $33.19 | $32.40 | $32.60 | $32.17 | 2,828,256 |
| 2021-07-16 | $33.88 | $33.95 | $33.31 | $33.37 | $32.93 | 1,377,957 |
| 2021-07-15 | $34.21 | $34.57 | $33.77 | $33.88 | $33.43 | 1,279,483 |
| 2021-07-14 | $33.96 | $34.49 | $33.96 | $34.38 | $33.93 | 659,593 |
| 2021-07-13 | $34.98 | $34.98 | $33.91 | $33.97 | $33.52 | 1,134,371 |
| 2021-07-12 | $34.41 | $34.91 | $34.03 | $34.90 | $34.44 | 721,937 |
| 2021-07-09 | $33.80 | $34.63 | $33.75 | $34.51 | $34.06 | 790,231 |
| 2021-07-08 | $34.38 | $34.38 | $33.58 | $33.81 | $33.36 | 906,010 |
| 2021-07-07 | $34.68 | $35.00 | $34.20 | $34.50 | $34.05 | 1,004,561 |
| 2021-07-06 | $35.23 | $35.49 | $34.01 | $34.73 | $34.27 | 1,182,438 |
| 2021-07-02 | $35.71 | $35.71 | $35.23 | $35.37 | $34.90 | 529,194 |
| 2021-07-01 | $35.27 | $35.86 | $34.97 | $35.56 | $35.09 | 815,819 |
| 2021-06-30 | $35.19 | $35.25 | $34.73 | $35.20 | $34.74 | 865,614 |
| 2021-06-29 | $35.70 | $35.96 | $34.98 | $35.04 | $34.58 | 1,109,300 |
| 2021-06-28 | $36.55 | $36.73 | $36.03 | $36.20 | $35.72 | 827,420 |
| 2021-06-25 | $36.29 | $36.89 | $36.16 | $36.39 | $35.91 | 1,261,777 |
| 2021-06-24 | $35.79 | $36.43 | $35.73 | $36.28 | $35.80 | 1,118,071 |
| 2021-06-23 | $35.69 | $36.04 | $35.59 | $35.70 | $35.23 | 1,284,816 |
| 2021-06-22 | $35.79 | $35.93 | $35.18 | $35.74 | $35.27 | 1,313,533 |
| 2021-06-21 | $36.01 | $36.28 | $35.66 | $35.77 | $35.30 | 858,216 |
| 2021-06-18 | $35.28 | $36.21 | $35.23 | $35.78 | $35.31 | 2,115,383 |
| 2021-06-17 | $35.90 | $36.24 | $35.35 | $35.44 | $34.97 | 927,410 |
| 2021-06-16 | $35.92 | $36.18 | $35.63 | $35.93 | $35.46 | 849,154 |
| 2021-06-15 | $36.07 | $36.38 | $35.72 | $35.98 | $35.51 | 813,769 |
| 2021-06-14 | $36.25 | $36.37 | $35.65 | $35.96 | $35.49 | 808,569 |
| 2021-06-11 | $35.91 | $36.24 | $35.85 | $36.20 | $35.72 | 591,460 |
| 2021-06-10 | $36.01 | $36.26 | $35.73 | $35.86 | $35.39 | 622,052 |
| 2021-06-09 | $35.62 | $36.42 | $35.47 | $36.03 | $35.56 | 1,105,188 |
| 2021-06-08 | $35.56 | $35.65 | $34.95 | $35.16 | $34.70 | 1,170,978 |
| 2021-06-07 | $35.68 | $36.00 | $35.38 | $35.60 | $35.13 | 686,297 |
| 2021-06-04 | $35.23 | $35.80 | $35.10 | $35.67 | $35.20 | 1,054,151 |
| 2021-06-03 | $35.58 | $35.80 | $34.78 | $35.16 | $34.70 | 1,456,194 |
| 2021-06-02 | $36.09 | $36.23 | $35.36 | $35.59 | $35.12 | 1,409,189 |
| 2021-06-01 | $36.60 | $36.66 | $35.95 | $35.99 | $35.52 | 1,011,881 |
| 2021-05-28 | $37.02 | $37.02 | $35.98 | $36.28 | $35.80 | 981,402 |
| 2021-05-27 | $36.44 | $37.05 | $36.30 | $36.81 | $36.33 | 2,762,890 |
| 2021-05-26 | $35.91 | $36.77 | $35.74 | $36.16 | $35.68 | 1,217,340 |
| 2021-05-25 | $36.48 | $36.74 | $35.78 | $35.90 | $35.43 | 1,036,574 |
| 2021-05-24 | $36.38 | $36.78 | $36.01 | $36.31 | $35.83 | 748,764 |
| 2021-05-21 | $36.22 | $36.65 | $36.07 | $36.38 | $35.90 | 849,261 |
| 2021-05-20 | $36.15 | $36.58 | $36.04 | $36.14 | $35.66 | 919,556 |
| 2021-05-19 | $35.99 | $36.43 | $35.77 | $36.22 | $35.74 | 1,070,435 |
| 2021-05-18 | $35.98 | $36.80 | $35.98 | $36.32 | $35.84 | 938,938 |
| 2021-05-17 | $36.63 | $37.10 | $35.82 | $35.84 | $35.37 | 1,283,096 |
| 2021-05-14 | $36.96 | $37.11 | $36.21 | $36.27 | $35.79 | 1,364,040 |
| 2021-05-13 | $36.46 | $37.51 | $36.44 | $37.07 | $36.58 | 1,036,715 |
| 2021-05-12 | $37.41 | $37.67 | $36.39 | $36.49 | $36.01 | 1,203,059 |
| 2021-05-11 | $37.05 | $37.46 | $36.81 | $37.39 | $36.90 | 1,041,339 |
| 2021-05-10 | $37.26 | $37.84 | $36.91 | $37.25 | $36.76 | 1,087,548 |
| 2021-05-07 | $36.76 | $37.46 | $36.52 | $37.17 | $36.68 | 1,049,933 |
| 2021-05-06 | $35.86 | $37.36 | $35.78 | $36.70 | $36.22 | 791,163 |
| 2021-05-05 | $35.69 | $35.90 | $35.35 | $35.54 | $35.07 | 1,024,252 |
| 2021-05-04 | $35.86 | $36.15 | $35.31 | $35.80 | $35.33 | 890,315 |
| 2021-05-03 | $36.63 | $36.72 | $35.76 | $35.78 | $35.31 | 890,540 |
| 2021-04-30 | $36.82 | $36.83 | $36.19 | $36.38 | $35.90 | 840,091 |
| 2021-04-29 | $37.08 | $37.26 | $36.56 | $36.83 | $36.34 | 876,658 |
| 2021-04-28 | $37.23 | $37.23 | $36.59 | $36.88 | $36.39 | 771,478 |
| 2021-04-27 | $37.10 | $37.48 | $36.84 | $37.25 | $36.76 | 727,553 |
| 2021-04-26 | $37.37 | $37.49 | $36.69 | $37.07 | $36.58 | 856,890 |
| 2021-04-23 | $37.12 | $37.65 | $37.08 | $37.34 | $36.85 | 781,278 |
| 2021-04-22 | $37.41 | $37.74 | $36.91 | $37.10 | $36.61 | 1,734,353 |
| 2021-04-21 | $36.65 | $37.59 | $36.35 | $37.36 | $36.87 | 1,636,620 |
| 2021-04-20 | $36.63 | $37.11 | $36.31 | $36.65 | $36.17 | 1,092,411 |
| 2021-04-19 | $36.59 | $36.98 | $36.29 | $36.59 | $36.11 | 897,480 |
| 2021-04-16 | $36.90 | $37.24 | $36.52 | $36.72 | $36.24 | 910,004 |
| 2021-04-15 | $36.52 | $37.28 | $36.27 | $36.77 | $36.29 | 1,054,482 |
| 2021-04-14 | $36.06 | $36.79 | $35.90 | $36.15 | $35.67 | 1,512,387 |
| 2021-04-13 | $35.98 | $36.79 | $35.90 | $36.35 | $35.87 | 1,279,437 |
| 2021-04-12 | $36.50 | $36.73 | $35.97 | $36.10 | $35.62 | 1,118,497 |
| 2021-04-09 | $35.73 | $36.19 | $35.31 | $36.08 | $35.60 | 651,650 |
| 2021-04-08 | $35.90 | $36.19 | $35.21 | $35.63 | $35.16 | 1,366,175 |
| 2021-04-07 | $36.05 | $36.54 | $35.65 | $35.91 | $35.44 | 1,129,683 |
| 2021-04-06 | $34.77 | $36.07 | $34.77 | $35.77 | $35.30 | 1,090,762 |
| 2021-04-05 | $35.35 | $35.41 | $34.31 | $35.13 | $34.67 | 1,246,634 |
| 2021-04-01 | $35.18 | $35.42 | $34.55 | $35.00 | $34.54 | 2,378,458 |
| 2021-03-31 | $36.13 | $36.13 | $34.86 | $34.93 | $34.47 | 2,810,380 |
| 2021-03-30 | $35.83 | $36.46 | $35.38 | $35.84 | $35.37 | 1,542,412 |
| 2021-03-29 | $36.25 | $36.51 | $35.37 | $35.82 | $35.35 | 1,729,015 |
| 2021-03-26 | $38.46 | $38.48 | $33.96 | $36.17 | $35.69 | 3,864,122 |
| 2021-03-25 | $37.94 | $38.96 | $37.75 | $38.42 | $37.91 | 1,630,967 |
| 2021-03-24 | $39.28 | $39.51 | $37.90 | $37.95 | $37.45 | 1,594,419 |
| 2021-03-23 | $40.80 | $40.95 | $39.17 | $39.21 | $38.69 | 1,358,955 |
| 2021-03-22 | $40.61 | $41.33 | $40.04 | $41.15 | $40.61 | 999,812 |
| 2021-03-19 | $40.36 | $40.94 | $40.03 | $40.35 | $39.82 | 2,431,275 |
| 2021-03-18 | $40.10 | $41.26 | $39.95 | $40.40 | $39.87 | 1,206,824 |
| 2021-03-17 | $41.30 | $41.42 | $39.25 | $40.45 | $39.92 | 1,432,947 |
| 2021-03-16 | $40.88 | $42.14 | $40.55 | $41.44 | $40.89 | 1,527,511 |
| 2021-03-15 | $40.35 | $40.74 | $39.62 | $40.10 | $39.57 | 944,717 |
| 2021-03-12 | $39.46 | $40.39 | $39.39 | $40.00 | $39.47 | 1,108,525 |
| 2021-03-11 | $38.64 | $40.07 | $38.60 | $39.41 | $38.89 | 972,640 |
| 2021-03-10 | $38.52 | $39.27 | $38.09 | $38.96 | $38.45 | 1,154,105 |
| 2021-03-09 | $39.88 | $39.88 | $37.90 | $38.24 | $37.74 | 1,608,796 |
| 2021-03-08 | $38.82 | $40.26 | $38.16 | $40.02 | $39.26 | 1,362,367 |
| 2021-03-05 | $37.71 | $39.14 | $36.79 | $39.04 | $38.30 | 2,462,699 |
| 2021-03-04 | $37.07 | $37.92 | $35.71 | $36.71 | $36.01 | 2,013,874 |
| 2021-03-03 | $36.07 | $38.25 | $35.73 | $37.09 | $36.38 | 2,928,112 |
| 2021-03-02 | $33.32 | $36.71 | $33.07 | $36.05 | $35.36 | 3,052,446 |
| 2021-03-01 | $32.18 | $33.65 | $32.10 | $33.39 | $32.75 | 989,291 |
| 2021-02-26 | $31.60 | $32.45 | $31.44 | $31.93 | $31.32 | 1,289,967 |
| 2021-02-25 | $32.85 | $33.22 | $31.49 | $31.75 | $31.14 | 1,069,510 |
| 2021-02-24 | $32.40 | $32.82 | $32.09 | $32.74 | $32.12 | 797,611 |
| 2021-02-23 | $33.48 | $33.98 | $32.38 | $32.87 | $32.24 | 1,117,395 |
| 2021-02-22 | $32.28 | $33.85 | $32.28 | $33.39 | $32.75 | 1,269,824 |
| 2021-02-19 | $31.15 | $32.55 | $31.15 | $32.37 | $31.75 | 1,281,605 |
| 2021-02-18 | $30.65 | $31.25 | $30.60 | $31.06 | $30.47 | 1,023,177 |
| 2021-02-17 | $30.57 | $30.95 | $30.45 | $30.66 | $30.08 | 469,710 |
| 2021-02-16 | $31.51 | $31.67 | $30.61 | $30.65 | $30.07 | 965,223 |
| 2021-02-12 | $30.67 | $31.69 | $30.61 | $31.45 | $30.85 | 1,003,210 |
| 2021-02-11 | $30.45 | $30.96 | $30.27 | $30.75 | $30.16 | 922,831 |
| 2021-02-10 | $29.85 | $30.78 | $29.47 | $30.51 | $29.93 | 1,826,316 |
| 2021-02-09 | $31.97 | $31.97 | $29.61 | $29.69 | $29.12 | 1,771,895 |
| 2021-02-08 | $30.55 | $31.59 | $30.38 | $31.55 | $30.95 | 1,600,578 |
| 2021-02-05 | $29.38 | $30.55 | $29.08 | $30.31 | $29.73 | 1,327,673 |
| 2021-02-04 | $29.29 | $29.81 | $28.98 | $29.33 | $28.77 | 2,012,044 |
| 2021-02-03 | $29.44 | $29.76 | $29.07 | $29.15 | $28.59 | 2,419,297 |
| 2021-02-02 | $30.76 | $30.93 | $29.30 | $29.55 | $28.99 | 1,438,979 |
| 2021-02-01 | $29.86 | $30.84 | $29.66 | $30.65 | $30.07 | 1,179,509 |
| 2021-01-29 | $30.31 | $31.25 | $29.76 | $29.89 | $29.32 | 1,688,187 |
| 2021-01-28 | $32.22 | $32.98 | $30.54 | $30.62 | $30.04 | 2,687,156 |
| 2021-01-27 | $33.40 | $36.96 | $32.35 | $32.47 | $31.85 | 6,830,752 |
| 2021-01-26 | $30.94 | $33.59 | $30.92 | $33.40 | $32.76 | 3,088,589 |
| 2021-01-25 | $29.18 | $30.80 | $29.17 | $30.68 | $30.09 | 4,717,159 |
| 2021-01-22 | $29.76 | $29.76 | $28.94 | $29.17 | $28.61 | 1,595,694 |
| 2021-01-21 | $29.82 | $30.21 | $29.72 | $29.85 | $29.28 | 2,285,658 |
| 2021-01-20 | $29.25 | $30.28 | $29.24 | $29.94 | $29.37 | 2,704,353 |
| 2021-01-19 | $30.37 | $30.39 | $29.12 | $29.17 | $28.61 | 1,807,473 |
| 2021-01-15 | $30.20 | $30.66 | $29.87 | $30.39 | $29.81 | 3,611,794 |
| 2021-01-14 | $29.35 | $30.55 | $29.05 | $30.34 | $29.76 | 5,169,122 |
| 2021-01-13 | $28.99 | $29.39 | $28.67 | $29.31 | $28.75 | 1,304,446 |
| 2021-01-12 | $29.67 | $29.89 | $29.03 | $29.18 | $28.62 | 1,251,113 |
| 2021-01-11 | $29.34 | $29.93 | $29.24 | $29.70 | $29.13 | 1,206,998 |
| 2021-01-08 | $30.23 | $30.40 | $29.15 | $29.62 | $29.06 | 1,838,676 |
| 2021-01-07 | $31.02 | $31.41 | $30.20 | $30.23 | $29.65 | 2,343,476 |
| 2021-01-06 | $29.41 | $31.60 | $29.41 | $31.46 | $30.86 | 1,768,026 |
| 2021-01-05 | $28.45 | $29.17 | $28.39 | $29.02 | $28.46 | 833,679 |
| 2021-01-04 | $29.01 | $29.38 | $28.15 | $28.41 | $27.87 | 1,237,057 |
| 2020-12-31 | $28.70 | $29.02 | $28.66 | $28.88 | $28.33 | 650,442 |
| 2020-12-30 | $28.95 | $29.23 | $28.70 | $28.70 | $28.15 | 756,328 |
| 2020-12-29 | $29.04 | $29.05 | $28.63 | $28.79 | $28.24 | 694,458 |
| 2020-12-28 | $28.13 | $28.98 | $28.00 | $28.88 | $28.33 | 917,654 |
| 2020-12-24 | $27.75 | $28.13 | $27.75 | $28.00 | $27.47 | 475,955 |
| 2020-12-23 | $27.09 | $27.84 | $27.03 | $27.75 | $27.22 | 1,062,972 |
| 2020-12-22 | $27.31 | $27.44 | $26.89 | $26.98 | $26.47 | 1,208,441 |
| 2020-12-21 | $27.47 | $27.59 | $27.02 | $27.39 | $26.87 | 1,257,905 |
| 2020-12-18 | $28.10 | $28.42 | $27.64 | $27.79 | $27.26 | 2,945,776 |
| 2020-12-17 | $28.30 | $28.31 | $27.57 | $28.16 | $27.62 | 2,069,157 |
| 2020-12-16 | $28.26 | $28.44 | $28.00 | $28.11 | $27.57 | 976,628 |
| 2020-12-15 | $28.47 | $28.49 | $27.62 | $28.21 | $27.67 | 1,245,260 |
| 2020-12-14 | $29.09 | $29.19 | $28.32 | $28.34 | $27.80 | 1,087,270 |
| 2020-12-11 | $28.42 | $28.77 | $28.17 | $28.72 | $28.17 | 1,453,497 |
| 2020-12-10 | $28.46 | $28.79 | $28.35 | $28.69 | $28.14 | 981,133 |
| 2020-12-09 | $29.05 | $29.16 | $28.58 | $28.73 | $28.18 | 1,601,749 |
| 2020-12-08 | $29.22 | $29.37 | $28.76 | $28.90 | $28.34 | 1,575,630 |
| 2020-12-07 | $29.01 | $29.44 | $28.92 | $29.31 | $28.75 | 2,001,114 |
| 2020-12-04 | $30.02 | $30.02 | $29.19 | $29.26 | $28.70 | 1,831,129 |
| 2020-12-03 | $30.10 | $30.41 | $29.70 | $29.77 | $29.20 | 1,142,047 |
| 2020-12-02 | $29.71 | $30.07 | $29.26 | $30.05 | $29.48 | 1,101,137 |
| 2020-12-01 | $28.65 | $30.04 | $28.58 | $29.70 | $29.13 | 1,400,252 |
| 2020-11-30 | $28.52 | $28.81 | $28.29 | $28.38 | $27.84 | 2,144,813 |
| 2020-11-27 | $28.88 | $29.09 | $28.66 | $28.73 | $28.18 | 506,019 |
| 2020-11-25 | $28.98 | $29.00 | $28.65 | $28.96 | $28.41 | 806,417 |
| 2020-11-24 | $28.36 | $29.39 | $28.17 | $29.21 | $28.65 | 1,579,729 |
| 2020-11-23 | $27.46 | $28.25 | $27.40 | $28.04 | $27.51 | 1,022,473 |
| 2020-11-20 | $27.24 | $27.58 | $27.07 | $27.44 | $26.92 | 1,248,344 |
| 2020-11-19 | $27.01 | $27.49 | $26.95 | $27.27 | $26.75 | 1,004,983 |
| 2020-11-18 | $27.67 | $27.76 | $27.13 | $27.13 | $26.61 | 1,782,257 |
| 2020-11-17 | $26.54 | $27.72 | $26.21 | $27.65 | $27.12 | 1,601,454 |
| 2020-11-16 | $26.55 | $27.25 | $26.42 | $26.75 | $26.24 | 2,095,110 |
| 2020-11-13 | $25.43 | $26.38 | $25.43 | $26.21 | $25.71 | 3,104,234 |
| 2020-11-12 | $26.91 | $26.96 | $25.27 | $25.45 | $24.96 | 2,251,780 |
| 2020-11-11 | $26.74 | $27.26 | $26.39 | $27.15 | $26.63 | 1,216,882 |
| 2020-11-10 | $25.82 | $26.93 | $25.76 | $26.70 | $26.19 | 1,559,917 |
| 2020-11-09 | $26.70 | $27.35 | $25.85 | $26.19 | $25.69 | 2,287,750 |
| 2020-11-06 | $26.25 | $26.33 | $25.38 | $25.61 | $25.12 | 1,400,001 |
| 2020-11-05 | $25.67 | $26.42 | $25.28 | $26.37 | $25.87 | 1,280,427 |
| 2020-11-04 | $27.16 | $27.16 | $25.11 | $25.43 | $24.94 | 2,861,915 |
| 2020-11-03 | $28.29 | $28.86 | $26.20 | $26.70 | $26.19 | 1,454,950 |
| 2020-11-02 | $26.44 | $27.00 | $25.98 | $26.89 | $26.38 | 2,505,065 |
| 2020-10-30 | $25.28 | $26.16 | $25.28 | $26.14 | $25.64 | 2,209,231 |
| 2020-10-29 | $24.90 | $25.54 | $24.81 | $25.39 | $24.91 | 1,609,509 |
| 2020-10-28 | $25.55 | $25.83 | $24.98 | $25.02 | $24.54 | 2,046,114 |
| 2020-10-27 | $26.10 | $26.19 | $25.88 | $26.00 | $25.50 | 1,178,758 |
| 2020-10-26 | $26.70 | $26.87 | $25.95 | $26.18 | $25.68 | 2,529,867 |
| 2020-10-23 | $27.32 | $27.57 | $26.69 | $26.94 | $26.42 | 1,763,239 |
| 2020-10-22 | $26.74 | $27.63 | $26.74 | $27.41 | $26.89 | 1,829,776 |
| 2020-10-21 | $26.09 | $26.85 | $25.91 | $26.75 | $26.24 | 803,356 |
| 2020-10-20 | $26.54 | $26.54 | $26.09 | $26.18 | $25.68 | 1,457,582 |
| 2020-10-19 | $27.19 | $27.25 | $26.20 | $26.25 | $25.75 | 833,242 |
| 2020-10-16 | $27.31 | $27.43 | $26.81 | $27.12 | $26.60 | 715,432 |
| 2020-10-15 | $26.92 | $27.23 | $26.62 | $27.20 | $26.68 | 992,269 |
| 2020-10-14 | $27.47 | $27.74 | $27.09 | $27.13 | $26.61 | 950,443 |
| 2020-10-13 | $29.08 | $29.08 | $27.43 | $27.47 | $26.95 | 1,570,134 |
| 2020-10-12 | $29.43 | $29.50 | $28.96 | $29.13 | $28.57 | 1,253,100 |
| 2020-10-09 | $29.91 | $30.04 | $29.16 | $29.20 | $28.64 | 926,102 |
| 2020-10-08 | $29.35 | $29.65 | $29.06 | $29.63 | $29.06 | 721,695 |
| 2020-10-07 | $28.68 | $29.28 | $28.34 | $29.11 | $28.55 | 1,054,793 |
| 2020-10-06 | $28.97 | $29.18 | $28.01 | $28.12 | $27.58 | 1,452,392 |
| 2020-10-05 | $28.42 | $28.95 | $28.19 | $28.89 | $28.34 | 601,274 |
| 2020-10-02 | $27.91 | $28.42 | $27.64 | $28.17 | $27.63 | 1,110,283 |
| 2020-10-01 | $28.21 | $28.36 | $27.68 | $28.21 | $27.67 | 928,934 |
| 2020-09-30 | $27.95 | $28.61 | $27.65 | $27.97 | $27.44 | 1,456,043 |
| 2020-09-29 | $27.94 | $28.00 | $27.26 | $27.82 | $27.29 | 908,645 |
| 2020-09-28 | $27.35 | $27.90 | $27.14 | $27.90 | $27.37 | 1,044,723 |
| 2020-09-25 | $26.01 | $26.89 | $26.01 | $26.78 | $26.27 | 1,040,585 |
| 2020-09-24 | $26.12 | $26.44 | $25.61 | $26.22 | $25.72 | 922,282 |
| 2020-09-23 | $27.01 | $27.06 | $25.86 | $25.98 | $25.48 | 1,276,554 |
| 2020-09-22 | $26.90 | $27.16 | $26.61 | $26.95 | $26.44 | 2,052,161 |
| 2020-09-21 | $27.59 | $27.70 | $26.43 | $26.89 | $26.38 | 2,101,101 |
| 2020-09-18 | $28.72 | $28.72 | $27.62 | $28.00 | $27.47 | 3,251,533 |
| 2020-09-17 | $28.85 | $29.29 | $28.40 | $28.77 | $28.22 | 2,262,864 |
| 2020-09-16 | $28.79 | $29.87 | $28.76 | $29.46 | $28.90 | 2,141,721 |
| 2020-09-15 | $28.78 | $29.04 | $28.43 | $28.64 | $28.09 | 1,101,938 |
| 2020-09-14 | $28.42 | $29.28 | $28.31 | $28.70 | $28.15 | 1,281,697 |
| 2020-09-11 | $28.15 | $28.64 | $27.68 | $28.14 | $27.60 | 1,245,837 |
| 2020-09-10 | $28.37 | $28.79 | $27.95 | $28.15 | $27.61 | 1,913,719 |
| 2020-09-09 | $28.04 | $28.46 | $27.47 | $28.29 | $27.75 | 1,888,140 |
| 2020-09-08 | $27.59 | $28.34 | $27.57 | $27.84 | $27.31 | 1,595,009 |
| 2020-09-04 | $27.93 | $28.09 | $27.39 | $27.76 | $27.23 | 1,433,014 |
| 2020-09-03 | $28.28 | $28.74 | $27.36 | $27.51 | $26.99 | 1,804,271 |
| 2020-09-02 | $27.58 | $28.15 | $27.45 | $27.99 | $27.46 | 1,138,302 |
| 2020-09-01 | $27.36 | $27.56 | $27.07 | $27.49 | $26.97 | 1,343,783 |
| 2020-08-31 | $27.90 | $28.44 | $27.70 | $27.80 | $27.04 | 1,509,129 |
| 2020-08-28 | $27.83 | $27.97 | $27.51 | $27.92 | $27.16 | 871,273 |
| 2020-08-27 | $27.43 | $27.84 | $27.33 | $27.64 | $26.89 | 980,910 |
| 2020-08-26 | $26.80 | $27.31 | $26.75 | $27.15 | $26.41 | 1,192,899 |
| 2020-08-25 | $27.19 | $27.26 | $26.43 | $26.96 | $26.23 | 1,205,027 |
| 2020-08-24 | $25.99 | $27.19 | $25.99 | $27.05 | $26.31 | 1,249,997 |
| 2020-08-21 | $25.78 | $26.06 | $25.62 | $26.01 | $25.30 | 906,498 |
| 2020-08-20 | $25.73 | $26.05 | $25.58 | $25.92 | $25.21 | 693,056 |
| 2020-08-19 | $25.78 | $26.24 | $25.75 | $25.92 | $25.21 | 793,127 |
| 2020-08-18 | $25.78 | $25.95 | $25.63 | $25.74 | $25.03 | 1,051,878 |
| 2020-08-17 | $25.93 | $25.93 | $25.27 | $25.71 | $25.01 | 719,763 |
| 2020-08-14 | $25.67 | $26.09 | $25.41 | $25.82 | $25.12 | 819,332 |
| 2020-08-13 | $24.97 | $25.72 | $24.94 | $25.69 | $24.99 | 878,144 |
| 2020-08-12 | $25.17 | $25.37 | $24.82 | $25.21 | $24.52 | 1,289,217 |
| 2020-08-11 | $24.93 | $25.72 | $24.87 | $24.94 | $24.26 | 1,603,121 |
| 2020-08-10 | $24.90 | $25.05 | $24.40 | $24.68 | $24.01 | 1,494,532 |
| 2020-08-07 | $24.94 | $25.17 | $24.46 | $24.89 | $24.21 | 1,874,573 |
| 2020-08-06 | $24.98 | $25.41 | $24.73 | $25.16 | $24.48 | 1,575,986 |
| 2020-08-05 | $26.00 | $26.16 | $24.28 | $24.85 | $24.17 | 1,923,115 |
| 2020-08-04 | $26.16 | $27.06 | $26.16 | $26.71 | $25.98 | 850,555 |
| 2020-08-03 | $25.87 | $26.32 | $25.43 | $26.25 | $25.54 | 826,547 |
| 2020-07-31 | $25.65 | $25.80 | $25.23 | $25.77 | $25.07 | 905,337 |
| 2020-07-30 | $25.46 | $26.01 | $25.26 | $25.88 | $25.18 | 644,532 |
| 2020-07-29 | $25.67 | $26.11 | $25.42 | $25.92 | $25.21 | 695,955 |
| 2020-07-28 | $25.56 | $26.11 | $25.45 | $25.71 | $25.01 | 719,780 |
| 2020-07-27 | $26.38 | $26.54 | $25.44 | $25.69 | $24.99 | 1,001,228 |
| 2020-07-24 | $26.48 | $27.20 | $26.18 | $26.49 | $25.77 | 864,145 |
| 2020-07-23 | $25.92 | $26.42 | $25.88 | $26.13 | $25.42 | 1,029,541 |
| 2020-07-22 | $25.25 | $25.90 | $25.19 | $25.87 | $25.17 | 999,484 |
| 2020-07-21 | $24.97 | $25.72 | $24.96 | $25.35 | $24.66 | 1,150,341 |
| 2020-07-20 | $25.08 | $25.32 | $24.30 | $24.82 | $24.14 | 1,497,507 |
| 2020-07-17 | $26.51 | $26.51 | $25.14 | $25.26 | $24.57 | 2,050,289 |
| 2020-07-16 | $25.95 | $26.54 | $25.89 | $26.40 | $25.68 | 977,524 |
| 2020-07-15 | $25.33 | $26.38 | $25.33 | $26.25 | $25.54 | 1,449,391 |
| 2020-07-14 | $24.67 | $25.48 | $24.54 | $25.13 | $24.45 | 1,522,588 |
| 2020-07-13 | $25.38 | $25.62 | $24.41 | $25.05 | $24.37 | 1,655,467 |
| 2020-07-10 | $24.33 | $25.41 | $24.33 | $25.39 | $24.70 | 809,592 |
| 2020-07-09 | $25.28 | $25.36 | $24.03 | $24.45 | $23.79 | 1,099,023 |
| 2020-07-08 | $25.76 | $25.76 | $25.10 | $25.39 | $24.70 | 840,911 |
| 2020-07-07 | $26.26 | $26.30 | $25.71 | $25.77 | $25.07 | 1,007,555 |
| 2020-07-06 | $26.94 | $27.07 | $26.20 | $26.53 | $25.81 | 905,345 |
| 2020-07-02 | $27.46 | $27.65 | $26.46 | $26.55 | $25.83 | 1,232,077 |
| 2020-07-01 | $26.80 | $27.36 | $26.52 | $26.92 | $26.18 | 1,852,388 |
| 2020-06-30 | $26.76 | $26.90 | $26.44 | $26.84 | $26.11 | 1,325,594 |
| 2020-06-29 | $25.99 | $26.84 | $25.60 | $26.79 | $26.06 | 1,446,020 |
| 2020-06-26 | $26.62 | $26.62 | $25.40 | $25.75 | $25.05 | 2,615,718 |
| 2020-06-25 | $26.75 | $26.82 | $26.13 | $26.75 | $26.02 | 1,739,657 |
| 2020-06-24 | $27.39 | $27.59 | $26.46 | $27.01 | $26.27 | 1,221,045 |
| 2020-06-23 | $27.86 | $28.36 | $27.78 | $27.81 | $27.05 | 1,278,909 |
| 2020-06-22 | $27.55 | $27.77 | $27.17 | $27.60 | $26.85 | 1,488,117 |
| 2020-06-19 | $29.15 | $29.49 | $27.80 | $27.82 | $27.06 | 2,375,043 |
| 2020-06-18 | $27.57 | $28.69 | $27.48 | $28.66 | $27.88 | 1,398,942 |
| 2020-06-17 | $28.00 | $28.10 | $27.54 | $27.76 | $27.00 | 1,861,154 |
| 2020-06-16 | $29.70 | $30.02 | $27.72 | $28.02 | $27.26 | 1,559,377 |
| 2020-06-15 | $26.97 | $29.36 | $26.86 | $28.86 | $28.07 | 1,310,565 |
| 2020-06-12 | $28.38 | $28.62 | $27.28 | $27.95 | $27.19 | 1,495,456 |
| 2020-06-11 | $28.71 | $28.78 | $27.51 | $27.62 | $26.87 | 1,697,531 |
| 2020-06-10 | $30.13 | $30.25 | $29.12 | $29.73 | $28.92 | 1,454,389 |
| 2020-06-09 | $31.27 | $31.36 | $30.26 | $30.33 | $29.50 | 1,187,420 |
| 2020-06-08 | $30.39 | $32.05 | $30.39 | $31.68 | $30.82 | 2,308,833 |
| 2020-06-05 | $30.96 | $31.51 | $30.12 | $30.25 | $29.43 | 1,659,266 |
| 2020-06-04 | $30.03 | $30.43 | $29.58 | $29.95 | $29.13 | 1,132,039 |
| 2020-06-03 | $29.21 | $30.59 | $29.21 | $30.22 | $29.40 | 1,326,854 |
| 2020-06-02 | $29.18 | $29.36 | $28.58 | $28.87 | $28.08 | 827,617 |
| 2020-06-01 | $28.89 | $29.41 | $28.80 | $29.14 | $28.35 | 740,725 |
| 2020-05-29 | $28.56 | $28.93 | $28.07 | $28.78 | $28.00 | 1,740,199 |
| 2020-05-28 | $29.42 | $29.62 | $28.53 | $28.66 | $27.88 | 937,058 |
| 2020-05-27 | $28.99 | $29.73 | $28.68 | $29.30 | $28.50 | 923,832 |
| 2020-05-26 | $28.40 | $28.77 | $28.08 | $28.59 | $27.81 | 855,985 |
| 2020-05-22 | $27.16 | $27.48 | $27.04 | $27.37 | $26.63 | 739,026 |
| 2020-05-21 | $27.07 | $27.63 | $27.07 | $27.23 | $26.49 | 665,780 |
| 2020-05-20 | $27.04 | $27.76 | $27.03 | $27.37 | $26.63 | 942,036 |
| 2020-05-19 | $26.72 | $27.48 | $26.46 | $26.94 | $26.21 | 741,916 |
| 2020-05-18 | $26.66 | $27.04 | $26.22 | $26.86 | $26.12 | 1,144,514 |
| 2020-05-15 | $24.97 | $25.57 | $24.69 | $25.50 | $24.81 | 1,056,403 |
| 2020-05-14 | $23.67 | $25.20 | $23.36 | $25.12 | $24.44 | 1,753,202 |
| 2020-05-13 | $24.72 | $24.76 | $23.38 | $24.06 | $23.41 | 1,172,572 |
| 2020-05-12 | $25.59 | $25.76 | $24.89 | $24.89 | $24.21 | 995,168 |
| 2020-05-11 | $25.81 | $25.81 | $24.78 | $25.45 | $24.76 | 845,322 |
| 2020-05-08 | $25.62 | $25.95 | $25.32 | $25.73 | $25.03 | 949,514 |
| 2020-05-07 | $26.25 | $26.73 | $24.86 | $25.01 | $24.33 | 1,810,949 |
| 2020-05-06 | $23.89 | $24.72 | $23.39 | $24.61 | $23.94 | 1,949,814 |
| 2020-05-05 | $24.82 | $25.01 | $23.63 | $23.85 | $23.20 | 1,413,195 |
| 2020-05-04 | $24.85 | $24.96 | $24.21 | $24.63 | $23.96 | 1,180,126 |
| 2020-05-01 | $25.00 | $25.38 | $24.67 | $25.02 | $24.34 | 803,062 |
| 2020-04-30 | $27.40 | $27.40 | $25.18 | $25.56 | $24.86 | 1,787,943 |
| 2020-04-29 | $27.73 | $28.24 | $27.69 | $27.95 | $27.19 | 1,215,529 |
| 2020-04-28 | $26.65 | $27.71 | $26.50 | $26.97 | $26.24 | 1,157,933 |
| 2020-04-27 | $24.83 | $26.24 | $24.78 | $26.01 | $25.30 | 1,128,176 |
| 2020-04-24 | $24.48 | $24.68 | $24.13 | $24.52 | $23.85 | 1,422,954 |
| 2020-04-23 | $24.63 | $25.10 | $23.91 | $24.45 | $23.78 | 1,511,996 |
| 2020-04-22 | $25.68 | $25.88 | $24.53 | $24.59 | $23.92 | 1,501,891 |
| 2020-04-21 | $24.91 | $25.38 | $24.78 | $25.05 | $24.37 | 1,442,356 |
| 2020-04-20 | $25.46 | $26.44 | $25.46 | $25.69 | $24.99 | 1,896,909 |
| 2020-04-17 | $25.75 | $26.33 | $25.52 | $26.23 | $25.52 | 1,085,599 |
| 2020-04-16 | $25.16 | $25.29 | $24.42 | $25.13 | $24.45 | 1,872,893 |
| 2020-04-15 | $25.15 | $25.25 | $24.55 | $25.17 | $24.49 | 1,167,780 |
| 2020-04-14 | $25.80 | $26.18 | $25.39 | $26.01 | $25.30 | 967,093 |
| 2020-04-13 | $25.46 | $25.51 | $24.32 | $25.40 | $24.71 | 1,554,546 |
| 2020-04-09 | $25.92 | $26.56 | $25.17 | $25.64 | $24.94 | 1,596,297 |
| 2020-04-08 | $25.04 | $26.03 | $25.00 | $25.82 | $25.12 | 1,529,145 |
| 2020-04-07 | $25.69 | $26.44 | $24.90 | $24.97 | $24.29 | 1,670,459 |
| 2020-04-06 | $22.78 | $24.62 | $22.69 | $24.45 | $23.78 | 1,489,755 |
| 2020-04-03 | $21.73 | $21.97 | $21.20 | $21.59 | $21.00 | 1,208,699 |
| 2020-04-02 | $21.56 | $22.71 | $21.22 | $21.84 | $21.25 | 2,515,529 |
| 2020-04-01 | $21.85 | $22.18 | $21.26 | $21.57 | $20.98 | 1,584,697 |
| 2020-03-31 | $23.95 | $24.32 | $22.76 | $22.88 | $22.26 | 2,087,611 |
| 2020-03-30 | $22.11 | $23.97 | $21.52 | $23.77 | $23.12 | 1,574,965 |
| 2020-03-27 | $23.71 | $23.95 | $21.95 | $22.04 | $21.44 | 1,979,843 |
| 2020-03-26 | $23.46 | $24.78 | $23.46 | $24.60 | $23.93 | 2,435,400 |
| 2020-03-25 | $21.65 | $24.54 | $21.26 | $23.34 | $22.70 | 3,077,522 |
| 2020-03-24 | $20.82 | $21.73 | $20.17 | $21.65 | $21.06 | 2,434,903 |
| 2020-03-23 | $20.13 | $20.55 | $19.13 | $19.81 | $19.27 | 2,577,625 |
| 2020-03-20 | $22.30 | $22.77 | $19.92 | $20.05 | $19.50 | 3,236,809 |
| 2020-03-19 | $21.43 | $22.73 | $20.10 | $21.94 | $21.34 | 2,025,502 |
| 2020-03-18 | $22.54 | $23.26 | $20.64 | $21.41 | $20.83 | 3,443,461 |
| 2020-03-17 | $23.50 | $24.44 | $22.17 | $23.79 | $23.14 | 3,156,972 |
| 2020-03-16 | $23.30 | $24.38 | $22.68 | $23.19 | $22.56 | 3,320,633 |
| 2020-03-13 | $26.40 | $27.78 | $24.24 | $25.38 | $24.69 | 2,710,384 |
| 2020-03-12 | $26.55 | $26.66 | $24.29 | $25.56 | $24.86 | 3,106,716 |
| 2020-03-11 | $27.82 | $28.28 | $27.30 | $27.52 | $26.77 | 3,077,697 |
| 2020-03-10 | $27.96 | $28.98 | $26.77 | $28.76 | $27.98 | 3,554,906 |
| 2020-03-09 | $26.75 | $27.63 | $26.38 | $27.13 | $26.39 | 4,129,752 |
| 2020-03-06 | $27.71 | $28.79 | $27.55 | $28.52 | $27.74 | 2,821,346 |
| 2020-03-05 | $29.83 | $30.04 | $28.91 | $29.12 | $28.33 | 2,206,325 |
| 2020-03-04 | $31.04 | $31.27 | $30.13 | $30.67 | $29.84 | 2,778,676 |
| 2020-03-03 | $31.19 | $32.28 | $30.34 | $30.71 | $29.87 | 4,065,571 |
| 2020-03-02 | $30.48 | $31.79 | $30.07 | $31.79 | $30.69 | 2,871,340 |
| 2020-02-28 | $30.20 | $31.32 | $29.86 | $30.45 | $29.40 | 3,917,379 |
| 2020-02-27 | $31.99 | $32.56 | $30.99 | $30.99 | $29.92 | 2,763,464 |
| 2020-02-26 | $33.36 | $33.41 | $32.08 | $32.40 | $31.28 | 2,761,161 |
| 2020-02-25 | $34.41 | $34.55 | $32.65 | $32.83 | $31.70 | 1,922,764 |
| 2020-02-24 | $35.27 | $35.44 | $34.09 | $34.27 | $33.09 | 1,503,855 |
| 2020-02-21 | $36.29 | $36.84 | $35.48 | $35.50 | $34.28 | 1,593,492 |
| 2020-02-20 | $37.18 | $37.34 | $35.90 | $36.54 | $35.28 | 1,605,168 |
| 2020-02-19 | $37.24 | $37.72 | $37.10 | $37.53 | $36.24 | 674,170 |
| 2020-02-18 | $37.26 | $37.41 | $36.94 | $37.22 | $35.94 | 965,582 |
| 2020-02-14 | $37.53 | $37.59 | $37.00 | $37.31 | $36.02 | 750,538 |
| 2020-02-13 | $36.95 | $37.74 | $36.95 | $37.52 | $36.23 | 1,059,421 |
| 2020-02-12 | $36.77 | $37.22 | $36.72 | $37.16 | $35.88 | 907,738 |
| 2020-02-11 | $36.85 | $36.85 | $36.18 | $36.61 | $35.35 | 926,893 |
| 2020-02-10 | $36.22 | $36.85 | $36.10 | $36.78 | $35.51 | 1,441,973 |
| 2020-02-07 | $36.45 | $36.46 | $35.89 | $36.37 | $35.12 | 1,047,945 |
| 2020-02-06 | $38.26 | $38.44 | $36.18 | $36.50 | $35.24 | 2,530,226 |
| 2020-02-05 | $37.81 | $38.21 | $37.45 | $37.93 | $36.62 | 1,984,727 |
| 2020-02-04 | $37.27 | $37.57 | $36.99 | $37.40 | $36.11 | 1,072,480 |
| 2020-02-03 | $36.50 | $37.25 | $36.41 | $36.83 | $35.56 | 1,084,722 |
| 2020-01-31 | $36.35 | $36.57 | $35.85 | $36.33 | $35.08 | 1,604,331 |
| 2020-01-30 | $35.60 | $36.48 | $35.53 | $36.46 | $35.20 | 978,498 |
| 2020-01-29 | $36.38 | $36.63 | $35.88 | $35.99 | $34.75 | 876,059 |
| 2020-01-28 | $36.50 | $36.82 | $36.17 | $36.62 | $35.36 | 1,353,070 |
| 2020-01-27 | $35.81 | $36.42 | $35.66 | $36.37 | $35.12 | 1,838,808 |
| 2020-01-24 | $36.94 | $36.94 | $35.64 | $36.04 | $34.80 | 2,762,270 |
| 2020-01-23 | $38.11 | $38.13 | $36.70 | $36.90 | $35.63 | 2,407,370 |
| 2020-01-22 | $38.41 | $38.60 | $38.13 | $38.40 | $37.08 | 1,321,156 |
| 2020-01-21 | $38.40 | $38.54 | $38.09 | $38.41 | $37.09 | 1,416,727 |
| 2020-01-17 | $38.31 | $38.84 | $38.31 | $38.58 | $37.25 | 1,662,667 |
| 2020-01-16 | $36.91 | $38.26 | $36.87 | $38.23 | $36.91 | 1,835,130 |
| 2020-01-15 | $36.57 | $36.86 | $36.48 | $36.79 | $35.52 | 889,594 |
| 2020-01-14 | $36.13 | $36.77 | $35.91 | $36.54 | $35.28 | 1,441,545 |
| 2020-01-13 | $36.09 | $36.47 | $35.82 | $36.30 | $35.05 | 1,206,957 |
| 2020-01-10 | $36.55 | $36.59 | $35.99 | $36.09 | $34.84 | 1,067,149 |
| 2020-01-09 | $36.50 | $36.67 | $36.20 | $36.50 | $35.24 | 850,982 |
| 2020-01-08 | $36.58 | $36.92 | $36.36 | $36.42 | $35.17 | 1,799,546 |
| 2020-01-07 | $35.89 | $36.58 | $35.83 | $36.47 | $35.21 | 955,722 |
| 2020-01-06 | $35.94 | $36.14 | $35.73 | $36.02 | $34.77 | 793,322 |
| 2020-01-03 | $36.01 | $36.35 | $36.01 | $36.10 | $34.86 | 940,267 |
| 2020-01-02 | $36.50 | $36.75 | $35.97 | $36.46 | $35.20 | 1,142,526 |
| 2019-12-31 | $36.32 | $36.53 | $36.15 | $36.40 | $35.15 | 988,435 |
| 2019-12-30 | $36.79 | $36.86 | $36.39 | $36.44 | $35.18 | 893,971 |
| 2019-12-27 | $36.95 | $36.95 | $36.55 | $36.73 | $35.46 | 832,790 |
| 2019-12-26 | $36.64 | $36.86 | $36.50 | $36.80 | $35.53 | 696,708 |
| 2019-12-24 | $36.61 | $36.80 | $36.49 | $36.50 | $35.24 | 347,105 |
| 2019-12-23 | $36.16 | $36.79 | $36.16 | $36.63 | $35.37 | 1,149,180 |
| 2019-12-20 | $36.14 | $36.39 | $35.85 | $36.22 | $34.97 | 2,579,024 |
| 2019-12-19 | $35.90 | $36.22 | $35.84 | $36.05 | $34.81 | 1,098,569 |
| 2019-12-18 | $36.28 | $36.40 | $35.96 | $36.00 | $34.76 | 1,880,818 |
| 2019-12-17 | $35.87 | $36.33 | $35.56 | $36.24 | $34.99 | 1,019,306 |
| 2019-12-16 | $36.03 | $36.18 | $35.81 | $35.89 | $34.65 | 1,097,758 |
| 2019-12-13 | $35.92 | $36.11 | $35.64 | $35.86 | $34.62 | 1,363,637 |
| 2019-12-12 | $35.38 | $36.06 | $35.24 | $35.96 | $34.72 | 1,350,806 |
| 2019-12-11 | $35.02 | $35.71 | $35.02 | $35.29 | $34.07 | 1,647,272 |
| 2019-12-10 | $34.77 | $35.16 | $34.48 | $34.92 | $33.72 | 1,210,663 |
| 2019-12-09 | $34.67 | $35.18 | $34.51 | $34.79 | $33.59 | 1,068,321 |
| 2019-12-06 | $34.88 | $35.05 | $34.54 | $34.60 | $33.41 | 892,880 |
| 2019-12-05 | $34.79 | $35.00 | $34.45 | $34.64 | $33.44 | 1,203,137 |
| 2019-12-04 | $34.29 | $34.84 | $34.19 | $34.64 | $33.45 | 1,198,067 |
| 2019-12-03 | $34.54 | $34.63 | $33.99 | $34.35 | $33.17 | 1,087,081 |
| 2019-12-02 | $34.96 | $35.23 | $34.75 | $34.82 | $33.62 | 1,014,358 |
| 2019-11-29 | $34.90 | $35.21 | $34.62 | $34.98 | $33.78 | 528,728 |
| 2019-11-27 | $35.30 | $35.39 | $34.90 | $35.03 | $33.82 | 757,250 |
| 2019-11-26 | $34.88 | $35.29 | $34.78 | $35.19 | $33.98 | 1,485,605 |
| 2019-11-25 | $34.88 | $35.00 | $34.58 | $34.85 | $33.65 | 1,108,775 |
| 2019-11-22 | $34.77 | $35.17 | $34.75 | $34.88 | $33.67 | 1,140,024 |
| 2019-11-21 | $35.00 | $35.43 | $34.69 | $34.78 | $33.58 | 992,110 |
| 2019-11-20 | $35.19 | $35.55 | $34.90 | $35.00 | $33.79 | 1,548,949 |
| 2019-11-19 | $34.67 | $35.48 | $34.47 | $35.43 | $34.21 | 1,301,555 |
| 2019-11-18 | $33.58 | $34.48 | $33.55 | $34.46 | $33.27 | 1,344,346 |
| 2019-11-15 | $33.75 | $33.97 | $33.39 | $33.60 | $32.44 | 1,682,434 |
| 2019-11-14 | $33.46 | $33.78 | $33.28 | $33.45 | $32.30 | 1,251,312 |
| 2019-11-13 | $33.63 | $33.96 | $33.47 | $33.57 | $32.41 | 994,882 |
| 2019-11-12 | $34.21 | $34.37 | $33.76 | $33.81 | $32.65 | 995,892 |
| 2019-11-11 | $34.24 | $34.33 | $33.94 | $34.22 | $33.04 | 768,824 |
| 2019-11-08 | $34.14 | $34.52 | $33.91 | $34.43 | $33.24 | 1,551,508 |
| 2019-11-07 | $33.15 | $34.27 | $32.74 | $34.25 | $33.07 | 2,731,812 |
| 2019-11-06 | $32.18 | $32.46 | $31.67 | $32.33 | $31.22 | 1,430,337 |
| 2019-11-05 | $31.90 | $32.45 | $31.90 | $32.15 | $31.04 | 2,289,616 |
| 2019-11-04 | $32.04 | $32.04 | $31.73 | $31.90 | $30.80 | 1,476,123 |
| 2019-11-01 | $31.36 | $31.96 | $31.18 | $31.86 | $30.76 | 2,996,985 |
| 2019-10-31 | $31.17 | $31.26 | $30.94 | $31.24 | $30.16 | 1,531,716 |
| 2019-10-30 | $31.98 | $32.06 | $31.30 | $31.36 | $30.28 | 1,198,136 |
| 2019-10-29 | $32.16 | $32.21 | $31.84 | $32.05 | $30.95 | 1,129,562 |
| 2019-10-28 | $31.72 | $32.66 | $31.72 | $32.21 | $31.10 | 2,133,576 |
| 2019-10-25 | $31.62 | $32.06 | $31.62 | $31.70 | $30.61 | 1,282,118 |
| 2019-10-24 | $32.56 | $32.73 | $31.20 | $31.60 | $30.51 | 1,456,268 |
| 2019-10-23 | $32.87 | $33.01 | $32.50 | $32.61 | $31.49 | 905,060 |
| 2019-10-22 | $32.16 | $32.86 | $31.93 | $32.77 | $31.64 | 1,523,424 |
| 2019-10-21 | $31.71 | $32.16 | $31.57 | $32.09 | $30.98 | 1,581,784 |
| 2019-10-18 | $31.63 | $32.07 | $31.48 | $31.53 | $30.44 | 2,453,810 |
| 2019-10-17 | $31.50 | $31.72 | $31.15 | $31.49 | $30.41 | 2,047,636 |
| 2019-10-16 | $31.35 | $31.59 | $31.26 | $31.59 | $30.50 | 1,160,056 |
| 2019-10-15 | $31.02 | $31.51 | $30.80 | $31.44 | $30.36 | 1,148,910 |
| 2019-10-14 | $31.06 | $31.13 | $30.75 | $31.01 | $29.94 | 1,178,758 |
| 2019-10-11 | $30.65 | $31.48 | $30.63 | $31.16 | $30.09 | 1,571,702 |
| 2019-10-10 | $30.22 | $30.53 | $30.05 | $30.43 | $29.38 | 1,167,354 |
| 2019-10-09 | $30.21 | $30.41 | $29.94 | $30.26 | $29.22 | 1,147,602 |
| 2019-10-08 | $30.21 | $30.21 | $29.61 | $30.04 | $29.00 | 1,234,910 |
| 2019-10-07 | $30.51 | $31.04 | $30.48 | $30.49 | $29.44 | 962,561 |
| 2019-10-04 | $30.50 | $30.78 | $30.34 | $30.49 | $29.43 | 998,978 |
| 2019-10-03 | $30.25 | $30.43 | $29.67 | $30.39 | $29.34 | 1,074,102 |
| 2019-10-02 | $30.99 | $31.20 | $30.26 | $30.31 | $29.27 | 1,123,876 |
| 2019-10-01 | $31.70 | $32.01 | $31.13 | $31.18 | $30.11 | 880,723 |
| 2019-09-30 | $31.68 | $31.85 | $31.34 | $31.54 | $30.45 | 712,092 |
| 2019-09-27 | $31.51 | $31.71 | $31.13 | $31.48 | $30.40 | 870,745 |
| 2019-09-26 | $32.06 | $32.06 | $31.35 | $31.47 | $30.39 | 1,318,245 |
| 2019-09-25 | $31.48 | $32.17 | $31.48 | $32.00 | $30.90 | 1,459,454 |
| 2019-09-24 | $32.32 | $32.35 | $31.40 | $31.53 | $30.44 | 1,208,646 |
| 2019-09-23 | $32.16 | $32.34 | $31.88 | $32.18 | $31.07 | 855,046 |
| 2019-09-20 | $31.89 | $32.30 | $31.63 | $32.08 | $30.97 | 1,598,772 |
| 2019-09-19 | $32.57 | $32.66 | $31.90 | $31.97 | $30.87 | 635,227 |
| 2019-09-18 | $32.68 | $32.84 | $32.03 | $32.50 | $31.38 | 1,212,803 |
| 2019-09-17 | $33.46 | $33.46 | $32.72 | $32.82 | $31.69 | 890,641 |
| 2019-09-16 | $33.52 | $33.66 | $33.35 | $33.49 | $32.34 | 653,062 |
| 2019-09-13 | $33.68 | $34.08 | $33.45 | $33.71 | $32.55 | 938,782 |
| 2019-09-12 | $34.12 | $34.12 | $33.59 | $33.70 | $32.54 | 1,159,707 |
| 2019-09-11 | $34.10 | $34.23 | $33.62 | $33.97 | $32.80 | 1,073,821 |
| 2019-09-10 | $33.76 | $34.42 | $33.76 | $34.22 | $33.04 | 1,421,815 |
| 2019-09-09 | $33.68 | $34.02 | $33.31 | $33.99 | $32.82 | 792,534 |
| 2019-09-06 | $33.95 | $34.35 | $33.73 | $33.87 | $32.70 | 875,145 |
| 2019-09-05 | $33.52 | $34.03 | $33.23 | $33.91 | $32.74 | 965,302 |
| 2019-09-04 | $32.65 | $33.26 | $32.54 | $33.21 | $32.07 | 971,059 |
| 2019-09-03 | $32.40 | $32.74 | $32.16 | $32.43 | $31.31 | 986,431 |
| 2019-08-30 | $33.27 | $33.31 | $32.47 | $32.80 | $31.45 | 1,295,528 |
| 2019-08-29 | $31.78 | $32.80 | $31.67 | $32.45 | $31.11 | 1,727,754 |
| 2019-08-28 | $31.67 | $31.94 | $31.33 | $31.56 | $30.26 | 1,001,974 |
| 2019-08-27 | $31.90 | $32.05 | $31.61 | $31.62 | $30.32 | 1,763,496 |
| 2019-08-26 | $31.67 | $31.82 | $31.28 | $31.71 | $30.40 | 1,508,608 |
| 2019-08-23 | $32.66 | $32.72 | $31.33 | $31.44 | $30.14 | 1,475,591 |
| 2019-08-22 | $33.19 | $33.34 | $32.73 | $32.82 | $31.47 | 1,438,751 |
| 2019-08-21 | $33.47 | $33.51 | $32.87 | $33.15 | $31.78 | 1,408,738 |
| 2019-08-20 | $33.50 | $33.82 | $33.25 | $33.36 | $31.98 | 1,711,158 |
| 2019-08-19 | $33.31 | $33.90 | $33.30 | $33.60 | $32.21 | 1,633,531 |
| 2019-08-16 | $33.09 | $33.29 | $32.71 | $33.01 | $31.65 | 1,410,314 |
| 2019-08-15 | $33.65 | $34.03 | $32.71 | $32.81 | $31.46 | 2,016,945 |
| 2019-08-14 | $34.78 | $34.78 | $33.37 | $33.66 | $32.27 | 1,372,250 |
| 2019-08-13 | $34.67 | $35.53 | $34.67 | $35.00 | $33.56 | 1,716,149 |
| 2019-08-12 | $35.28 | $35.28 | $34.67 | $34.81 | $33.37 | 1,335,099 |
| 2019-08-09 | $34.95 | $35.56 | $34.88 | $35.37 | $33.91 | 1,337,114 |
| 2019-08-08 | $37.34 | $37.34 | $34.89 | $35.00 | $33.56 | 3,361,133 |
| 2019-08-07 | $36.05 | $36.93 | $35.76 | $36.79 | $35.27 | 1,784,859 |
| 2019-08-06 | $35.93 | $36.51 | $35.85 | $36.40 | $34.90 | 1,536,308 |
| 2019-08-05 | $36.28 | $36.48 | $35.75 | $36.00 | $34.52 | 2,043,727 |
| 2019-08-02 | $36.84 | $36.85 | $36.29 | $36.56 | $35.05 | 1,113,369 |
| 2019-08-01 | $37.16 | $37.45 | $36.69 | $36.84 | $35.32 | 1,757,944 |
| 2019-07-31 | $37.70 | $37.70 | $36.77 | $37.20 | $35.67 | 1,831,333 |
| 2019-07-30 | $37.50 | $38.06 | $37.50 | $37.85 | $36.29 | 1,825,475 |
| 2019-07-29 | $37.44 | $37.84 | $37.34 | $37.69 | $36.14 | 885,755 |
| 2019-07-26 | $37.37 | $38.03 | $37.33 | $37.49 | $35.94 | 915,589 |
| 2019-07-25 | $36.91 | $37.54 | $36.90 | $37.43 | $35.89 | 1,411,803 |
| 2019-07-24 | $36.46 | $37.08 | $36.44 | $36.89 | $35.37 | 1,233,524 |
| 2019-07-23 | $36.35 | $36.75 | $35.99 | $36.51 | $35.00 | 2,003,214 |
| 2019-07-22 | $36.47 | $36.64 | $36.28 | $36.32 | $34.82 | 1,557,766 |
| 2019-07-19 | $36.71 | $36.76 | $36.20 | $36.45 | $34.95 | 1,934,281 |
| 2019-07-18 | $36.10 | $36.76 | $36.00 | $36.61 | $35.10 | 3,015,699 |
| 2019-07-17 | $36.62 | $36.72 | $36.09 | $36.17 | $34.68 | 1,892,152 |
| 2019-07-16 | $37.08 | $37.11 | $36.61 | $36.69 | $35.18 | 1,613,120 |
| 2019-07-15 | $37.12 | $37.21 | $36.61 | $37.04 | $35.51 | 1,344,926 |
| 2019-07-12 | $36.32 | $37.01 | $36.32 | $36.96 | $35.44 | 1,582,893 |
| 2019-07-11 | $36.13 | $36.37 | $35.85 | $36.31 | $34.81 | 1,206,502 |
| 2019-07-10 | $36.11 | $36.41 | $36.03 | $36.14 | $34.65 | 1,177,618 |
| 2019-07-09 | $35.98 | $36.29 | $35.79 | $36.01 | $34.52 | 1,661,275 |
| 2019-07-08 | $36.36 | $36.94 | $36.05 | $36.13 | $34.64 | 910,742 |
| 2019-07-05 | $36.28 | $36.77 | $36.07 | $36.56 | $35.05 | 1,190,558 |
| 2019-07-03 | $36.70 | $36.77 | $36.31 | $36.35 | $34.85 | 918,880 |
| 2019-07-02 | $35.96 | $36.57 | $35.96 | $36.53 | $35.02 | 1,431,153 |
| 2019-07-01 | $36.82 | $36.87 | $35.72 | $35.96 | $34.48 | 2,691,314 |
| 2019-06-28 | $35.89 | $36.64 | $35.67 | $36.53 | $35.02 | 4,921,105 |
| 2019-06-27 | $35.36 | $36.12 | $35.06 | $35.75 | $34.28 | 2,880,867 |
| 2019-06-26 | $35.46 | $35.89 | $35.16 | $35.31 | $33.85 | 2,271,879 |
| 2019-06-25 | $35.45 | $35.52 | $34.90 | $35.19 | $33.74 | 1,853,675 |
| 2019-06-24 | $35.72 | $35.79 | $35.39 | $35.54 | $34.07 | 1,621,068 |
| 2019-06-21 | $35.36 | $37.00 | $35.04 | $35.88 | $34.40 | 4,338,334 |
| 2019-06-20 | $36.15 | $36.15 | $35.31 | $35.35 | $33.89 | 1,879,719 |
| 2019-06-19 | $35.88 | $36.08 | $35.35 | $35.74 | $34.27 | 2,011,514 |
| 2019-06-18 | $36.09 | $36.72 | $35.71 | $35.83 | $34.35 | 2,680,862 |
| 2019-06-17 | $35.18 | $35.97 | $35.04 | $35.80 | $34.32 | 2,287,969 |
| 2019-06-14 | $34.99 | $35.16 | $34.56 | $34.96 | $33.52 | 2,414,743 |
| 2019-06-13 | $34.96 | $35.12 | $34.60 | $34.94 | $33.50 | 1,315,426 |
| 2019-06-12 | $33.81 | $34.74 | $33.80 | $34.70 | $33.27 | 2,240,306 |
| 2019-06-11 | $33.77 | $34.04 | $33.65 | $33.83 | $32.43 | 1,201,832 |
| 2019-06-10 | $33.86 | $34.04 | $33.56 | $33.74 | $32.35 | 1,142,811 |
| 2019-06-07 | $33.84 | $34.05 | $33.66 | $33.68 | $32.29 | 925,130 |
| 2019-06-06 | $34.01 | $34.23 | $33.60 | $33.74 | $32.35 | 1,209,050 |
| 2019-06-05 | $34.24 | $34.57 | $33.90 | $34.02 | $32.62 | 1,346,948 |
| 2019-06-04 | $34.03 | $34.81 | $33.75 | $34.09 | $32.68 | 2,276,227 |
| 2019-06-03 | $34.61 | $34.81 | $33.32 | $33.78 | $32.39 | 2,219,530 |
| 2019-05-31 | $34.55 | $34.81 | $34.25 | $34.71 | $33.28 | 1,736,450 |
| 2019-05-30 | $35.36 | $35.70 | $34.69 | $34.81 | $33.37 | 1,079,668 |
| 2019-05-29 | $36.00 | $36.16 | $35.28 | $35.30 | $33.84 | 1,437,579 |
| 2019-05-28 | $36.59 | $36.95 | $36.11 | $36.16 | $34.67 | 2,384,643 |
| 2019-05-24 | $36.51 | $36.76 | $36.40 | $36.45 | $34.95 | 828,141 |
| 2019-05-23 | $36.39 | $36.63 | $36.18 | $36.51 | $35.00 | 1,860,127 |
| 2019-05-22 | $37.10 | $37.29 | $36.62 | $36.67 | $35.16 | 830,229 |
| 2019-05-21 | $36.82 | $37.53 | $36.64 | $37.18 | $35.65 | 1,272,400 |
| 2019-05-20 | $36.54 | $37.14 | $36.54 | $36.68 | $35.17 | 996,354 |
| 2019-05-17 | $36.08 | $37.07 | $36.08 | $36.83 | $35.31 | 1,084,397 |
| 2019-05-16 | $37.28 | $37.60 | $36.28 | $36.32 | $34.61 | 2,679,971 |
| 2019-05-15 | $37.24 | $37.48 | $37.13 | $37.23 | $35.47 | 873,872 |
| 2019-05-14 | $37.54 | $38.03 | $37.41 | $37.48 | $35.71 | 1,663,135 |
| 2019-05-13 | $37.48 | $38.15 | $37.22 | $37.50 | $35.73 | 1,598,369 |
| 2019-05-10 | $37.90 | $38.25 | $36.98 | $38.05 | $36.25 | 1,633,502 |
| 2019-05-09 | $38.08 | $38.63 | $36.95 | $37.97 | $36.18 | 3,458,170 |
| 2019-05-08 | $36.56 | $37.08 | $36.27 | $36.82 | $35.08 | 2,108,681 |
| 2019-05-07 | $36.97 | $37.22 | $36.58 | $36.70 | $34.97 | 1,412,324 |
| 2019-05-06 | $36.72 | $37.40 | $36.47 | $37.31 | $35.55 | 1,534,153 |
| 2019-05-03 | $36.86 | $37.26 | $36.64 | $37.02 | $35.27 | 1,229,683 |
| 2019-05-02 | $38.75 | $38.80 | $36.50 | $36.84 | $35.10 | 2,627,742 |
| 2019-05-01 | $38.66 | $38.80 | $38.09 | $38.74 | $36.91 | 1,474,972 |
| 2019-04-30 | $38.59 | $38.78 | $37.89 | $38.50 | $36.68 | 1,809,965 |
| 2019-04-29 | $37.74 | $38.91 | $37.69 | $38.73 | $36.90 | 1,716,829 |
| 2019-04-26 | $37.80 | $37.94 | $37.40 | $37.91 | $36.12 | 2,505,690 |
| 2019-04-25 | $37.48 | $37.68 | $37.04 | $37.64 | $35.86 | 1,422,924 |
| 2019-04-24 | $37.51 | $37.76 | $37.33 | $37.45 | $35.68 | 1,230,821 |
| 2019-04-23 | $37.22 | $37.82 | $37.07 | $37.60 | $35.83 | 5,455,096 |
| 2019-04-22 | $37.84 | $37.88 | $37.11 | $37.24 | $35.48 | 1,665,002 |
| 2019-04-18 | $38.34 | $38.37 | $37.92 | $37.92 | $36.13 | 2,315,174 |
| 2019-04-17 | $37.18 | $38.25 | $37.18 | $38.21 | $36.41 | 2,122,111 |
| 2019-04-16 | $37.11 | $37.28 | $36.93 | $37.21 | $35.45 | 1,869,325 |
| 2019-04-15 | $36.91 | $36.99 | $36.47 | $36.98 | $35.23 | 891,220 |
| 2019-04-12 | $36.47 | $37.08 | $35.92 | $36.95 | $35.21 | 3,175,196 |
| 2019-04-11 | $35.98 | $36.50 | $35.53 | $36.41 | $34.69 | 978,211 |
| 2019-04-10 | $36.91 | $37.05 | $35.86 | $35.93 | $34.23 | 843,636 |
| 2019-04-09 | $36.81 | $37.07 | $36.59 | $36.89 | $35.15 | 1,793,850 |
| 2019-04-08 | $36.94 | $36.94 | $36.65 | $36.85 | $35.11 | 1,928,972 |
| 2019-04-05 | $35.99 | $37.09 | $35.94 | $36.98 | $35.23 | 2,116,209 |
| 2019-04-04 | $35.56 | $36.07 | $35.39 | $36.03 | $34.33 | 2,223,200 |
| 2019-04-03 | $35.78 | $35.89 | $35.30 | $35.50 | $33.82 | 2,831,551 |
| 2019-04-02 | $36.21 | $36.46 | $35.21 | $35.70 | $34.02 | 1,491,180 |
| 2019-04-01 | $36.17 | $36.34 | $35.94 | $36.15 | $34.44 | 4,338,366 |
| 2019-03-29 | $35.88 | $36.17 | $35.39 | $35.88 | $34.19 | 2,679,171 |
| 2019-03-28 | $36.14 | $36.47 | $35.55 | $35.67 | $33.99 | 2,220,583 |
| 2019-03-27 | $36.75 | $37.17 | $36.06 | $36.20 | $34.49 | 2,871,305 |
| 2019-03-26 | $36.46 | $37.35 | $36.46 | $36.71 | $34.98 | 3,350,854 |
| 2019-03-25 | $37.57 | $37.81 | $36.35 | $36.45 | $34.73 | 4,035,118 |
| 2019-03-22 | $38.76 | $38.84 | $36.55 | $37.46 | $35.69 | 4,902,540 |
| 2019-03-21 | $38.00 | $38.91 | $37.84 | $38.88 | $37.05 | 8,865,546 |
| 2019-03-20 | $39.85 | $39.85 | $37.46 | $37.60 | $35.83 | 5,147,908 |
| 2019-03-19 | $41.40 | $41.40 | $39.05 | $39.55 | $37.68 | 2,540,234 |
| 2019-03-18 | $41.73 | $41.73 | $40.47 | $40.86 | $38.93 | 581,717 |
| 2019-03-15 | $40.55 | $41.05 | $40.50 | $41.02 | $39.08 | 164,177 |
| 2019-03-14 | $39.50 | $40.65 | $39.32 | $39.96 | $38.07 | 279,685 |
| 2019-03-13 | $38.60 | $39.30 | $38.00 | $39.20 | $37.35 | 305,985 |
Fox Corporation - Class B (FOX) News Headlines
.jpg)
.jpg)
.jpg)
Vietnam's public security ministry aims to take majority stake in internet firm, document shows
None
reuters.com April 18, 2025Recent Fox Corporation - Class B (FOX) News
.jpg)
Similar Companies to Fox Corporation - Class B (FOX) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |