Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C (FWONK) Exchange: NASDAQ
Data as of Aug. 22, 2025
$103.47 ($0.19) 0.18%
Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C - Daily Information
Click for more stock information on Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $104.48 |
| Previous Close | $103.47 |
| High | $104.73 |
| Low | $102.85 |
| Adjusted Open | $104.48 |
| Previous Adjusted Close | $103.47 |
| Adjusted High | $104.73 |
| Adjusted Low | $102.85 |
About Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C (FWONK)
Invest in Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C (FWONK)
Historical Stock Data for Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C (FWONK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $104.48 | $104.73 | $102.85 | $103.47 | $103.47 | 743,573 |
| 2025-07-17 | $101.51 | $103.48 | $101.35 | $103.28 | $103.28 | 931,668 |
| 2025-07-16 | $101.06 | $102.91 | $100.39 | $101.32 | $101.32 | 588,215 |
| 2025-07-15 | $103.67 | $104.79 | $100.66 | $100.90 | $100.90 | 834,441 |
| 2025-07-14 | $104.50 | $104.82 | $103.00 | $103.19 | $103.19 | 702,009 |
| 2025-07-11 | $104.03 | $104.05 | $102.34 | $103.32 | $103.32 | 720,538 |
| 2025-07-10 | $103.82 | $105.70 | $102.91 | $104.00 | $104.00 | 1,087,850 |
| 2025-07-09 | $101.73 | $103.23 | $100.90 | $101.44 | $101.44 | 698,864 |
| 2025-07-08 | $103.00 | $103.66 | $100.39 | $101.55 | $101.55 | 1,036,888 |
| 2025-07-07 | $102.77 | $103.76 | $102.59 | $103.07 | $103.07 | 1,092,379 |
| 2025-07-03 | $102.70 | $104.26 | $102.62 | $103.00 | $103.00 | 656,659 |
| 2025-07-02 | $101.77 | $102.72 | $101.00 | $102.50 | $102.50 | 1,089,252 |
| 2025-07-01 | $104.26 | $105.50 | $101.32 | $101.82 | $101.82 | 1,361,587 |
| 2025-06-30 | $105.89 | $106.26 | $104.30 | $104.50 | $104.50 | 1,563,882 |
| 2025-06-27 | $104.98 | $105.38 | $104.09 | $105.27 | $105.27 | 1,440,053 |
| 2025-06-26 | $103.62 | $104.88 | $102.42 | $104.79 | $104.79 | 723,055 |
| 2025-06-25 | $104.16 | $104.80 | $102.95 | $103.80 | $103.80 | 838,344 |
| 2025-06-24 | $103.87 | $106.00 | $103.16 | $104.99 | $104.99 | 1,201,350 |
| 2025-06-23 | $103.20 | $104.52 | $102.94 | $104.28 | $104.28 | 1,343,484 |
| 2025-06-20 | $102.03 | $103.80 | $101.26 | $103.46 | $103.46 | 1,712,686 |
| 2025-06-18 | $98.83 | $102.56 | $98.30 | $101.97 | $101.97 | 1,448,327 |
| 2025-06-17 | $96.69 | $99.43 | $96.59 | $99.21 | $99.21 | 1,327,717 |
| 2025-06-16 | $97.17 | $98.57 | $97.10 | $97.55 | $97.55 | 881,751 |
| 2025-06-13 | $96.33 | $98.28 | $96.13 | $96.72 | $96.72 | 957,932 |
| 2025-06-12 | $97.08 | $97.54 | $96.73 | $97.43 | $97.43 | 544,774 |
| 2025-06-11 | $97.72 | $98.39 | $96.55 | $97.02 | $97.02 | 836,258 |
| 2025-06-10 | $97.87 | $98.57 | $97.09 | $97.76 | $97.76 | 667,625 |
| 2025-06-09 | $99.06 | $100.71 | $97.37 | $97.68 | $97.68 | 775,306 |
| 2025-06-06 | $98.19 | $99.38 | $98.19 | $98.98 | $98.98 | 671,246 |
| 2025-06-05 | $97.54 | $98.54 | $97.27 | $97.98 | $97.98 | 664,159 |
| 2025-06-04 | $96.37 | $98.35 | $96.20 | $97.45 | $97.45 | 693,482 |
| 2025-06-03 | $97.30 | $97.53 | $96.40 | $96.47 | $96.47 | 810,081 |
| 2025-06-02 | $96.33 | $97.49 | $95.45 | $97.45 | $97.45 | 982,645 |
| 2025-05-30 | $95.75 | $96.70 | $94.49 | $96.53 | $96.53 | 2,231,580 |
| 2025-05-29 | $96.12 | $96.46 | $95.02 | $95.44 | $95.44 | 862,608 |
| 2025-05-28 | $96.94 | $97.16 | $95.35 | $95.47 | $95.47 | 737,757 |
| 2025-05-27 | $98.48 | $98.48 | $96.00 | $96.70 | $96.70 | 1,351,320 |
| 2025-05-23 | $95.98 | $97.80 | $95.71 | $97.29 | $97.29 | 694,281 |
| 2025-05-22 | $97.49 | $97.63 | $96.52 | $97.21 | $97.21 | 757,310 |
| 2025-05-21 | $97.25 | $99.15 | $96.68 | $97.69 | $97.69 | 860,540 |
| 2025-05-20 | $96.58 | $96.97 | $96.01 | $96.84 | $96.84 | 514,939 |
| 2025-05-19 | $95.84 | $96.70 | $95.22 | $96.59 | $96.59 | 747,952 |
| 2025-05-16 | $97.04 | $97.13 | $96.00 | $96.71 | $96.71 | 813,074 |
| 2025-05-15 | $96.90 | $97.36 | $95.43 | $96.71 | $96.71 | 980,559 |
| 2025-05-14 | $96.05 | $98.37 | $95.83 | $96.90 | $96.90 | 1,376,345 |
| 2025-05-13 | $94.41 | $98.35 | $92.63 | $96.48 | $96.48 | 1,363,485 |
| 2025-05-12 | $96.57 | $96.89 | $94.00 | $94.11 | $94.11 | 1,383,587 |
| 2025-05-09 | $94.92 | $96.13 | $93.93 | $95.34 | $95.34 | 1,114,662 |
| 2025-05-08 | $94.23 | $96.14 | $92.73 | $93.91 | $93.91 | 1,173,369 |
| 2025-05-07 | $90.98 | $94.82 | $89.36 | $93.54 | $93.54 | 1,565,562 |
| 2025-05-06 | $91.72 | $92.52 | $90.74 | $91.37 | $91.37 | 1,371,898 |
| 2025-05-05 | $90.54 | $92.99 | $89.65 | $91.92 | $91.92 | 1,261,382 |
| 2025-05-02 | $90.86 | $92.17 | $89.56 | $91.40 | $91.40 | 1,152,927 |
| 2025-05-01 | $89.47 | $90.83 | $88.55 | $89.92 | $89.92 | 1,335,021 |
| 2025-04-30 | $88.37 | $88.79 | $86.64 | $88.67 | $88.67 | 1,433,411 |
| 2025-04-29 | $87.57 | $89.95 | $87.52 | $89.28 | $89.28 | 1,268,200 |
| 2025-04-28 | $87.90 | $88.63 | $86.66 | $87.82 | $87.82 | 981,380 |
| 2025-04-25 | $86.62 | $88.17 | $86.51 | $87.63 | $87.63 | 877,543 |
| 2025-04-24 | $85.91 | $87.76 | $84.32 | $87.08 | $87.08 | 767,274 |
| 2025-04-23 | $86.44 | $87.50 | $85.70 | $86.59 | $86.59 | 1,530,657 |
| 2025-04-22 | $84.14 | $84.61 | $83.08 | $84.37 | $84.37 | 921,138 |
| 2025-04-21 | $82.09 | $83.52 | $81.90 | $83.22 | $83.22 | 1,486,466 |
| 2025-04-17 | $80.29 | $83.60 | $79.96 | $82.79 | $82.79 | 1,238,805 |
| 2025-04-16 | $79.84 | $80.38 | $78.28 | $79.77 | $79.77 | 795,548 |
| 2025-04-15 | $78.84 | $80.60 | $78.05 | $80.26 | $80.26 | 1,039,002 |
| 2025-04-14 | $78.51 | $79.65 | $77.00 | $78.49 | $78.49 | 1,599,161 |
| 2025-04-11 | $78.57 | $79.54 | $76.06 | $77.19 | $77.19 | 1,574,783 |
| 2025-04-10 | $80.71 | $80.98 | $76.90 | $78.37 | $78.37 | 1,927,416 |
| 2025-04-09 | $79.15 | $82.92 | $75.26 | $81.99 | $81.99 | 2,867,542 |
| 2025-04-08 | $81.25 | $83.79 | $78.13 | $79.34 | $79.34 | 1,761,433 |
| 2025-04-07 | $77.98 | $82.99 | $76.99 | $79.07 | $79.07 | 2,071,208 |
| 2025-04-04 | $84.01 | $85.07 | $79.84 | $80.50 | $80.50 | 2,259,565 |
| 2025-04-03 | $86.75 | $88.63 | $85.03 | $86.71 | $86.71 | 1,190,833 |
| 2025-04-02 | $87.75 | $90.20 | $87.29 | $90.05 | $90.05 | 755,686 |
| 2025-04-01 | $89.87 | $89.87 | $86.96 | $88.89 | $88.89 | 1,282,587 |
| 2025-03-31 | $87.54 | $90.45 | $87.29 | $90.01 | $90.01 | 1,556,273 |
| 2025-03-28 | $88.80 | $89.32 | $86.99 | $88.93 | $88.93 | 1,379,292 |
| 2025-03-27 | $88.78 | $89.77 | $88.39 | $89.36 | $89.36 | 867,718 |
| 2025-03-26 | $89.81 | $90.51 | $88.56 | $89.20 | $89.20 | 738,111 |
| 2025-03-25 | $89.07 | $89.81 | $88.40 | $89.78 | $89.78 | 869,700 |
| 2025-03-24 | $86.76 | $89.81 | $86.76 | $88.98 | $88.98 | 1,328,724 |
| 2025-03-21 | $86.12 | $86.88 | $85.53 | $85.88 | $85.88 | 1,793,092 |
| 2025-03-20 | $87.69 | $88.46 | $86.93 | $87.07 | $87.07 | 1,431,355 |
| 2025-03-19 | $87.17 | $89.05 | $86.95 | $88.28 | $88.28 | 1,586,042 |
| 2025-03-18 | $86.89 | $87.81 | $85.60 | $87.53 | $87.53 | 1,093,171 |
| 2025-03-17 | $86.05 | $88.32 | $86.00 | $87.66 | $87.66 | 1,349,140 |
| 2025-03-14 | $84.34 | $86.29 | $84.25 | $85.96 | $85.96 | 1,648,939 |
| 2025-03-13 | $84.49 | $85.70 | $83.08 | $83.48 | $83.48 | 1,131,596 |
| 2025-03-12 | $85.55 | $85.87 | $83.71 | $84.60 | $84.60 | 1,238,547 |
| 2025-03-11 | $84.66 | $86.32 | $84.14 | $84.78 | $84.78 | 1,330,653 |
| 2025-03-10 | $88.02 | $88.89 | $84.46 | $85.15 | $85.15 | 1,694,657 |
| 2025-03-07 | $91.75 | $92.34 | $87.78 | $89.26 | $89.26 | 1,434,286 |
| 2025-03-06 | $92.13 | $92.97 | $91.24 | $92.52 | $92.52 | 1,445,866 |
| 2025-03-05 | $91.83 | $93.66 | $91.03 | $93.32 | $93.32 | 975,769 |
| 2025-03-04 | $93.43 | $93.43 | $89.31 | $91.07 | $91.07 | 2,019,606 |
| 2025-03-03 | $97.45 | $97.90 | $92.36 | $93.66 | $93.66 | 1,868,728 |
| 2025-02-28 | $92.21 | $96.68 | $91.13 | $96.43 | $96.43 | 3,145,351 |
| 2025-02-27 | $89.47 | $92.98 | $87.97 | $91.92 | $91.92 | 4,145,835 |
| 2025-02-26 | $93.70 | $95.51 | $93.70 | $94.94 | $94.94 | 2,119,505 |
| 2025-02-25 | $96.59 | $97.45 | $91.87 | $94.27 | $94.27 | 2,007,293 |
| 2025-02-24 | $96.27 | $98.53 | $94.01 | $97.00 | $97.00 | 1,938,209 |
| 2025-02-21 | $98.16 | $98.85 | $96.14 | $96.84 | $96.84 | 1,539,121 |
| 2025-02-20 | $98.46 | $99.65 | $97.36 | $97.85 | $97.85 | 1,546,815 |
| 2025-02-19 | $97.82 | $99.66 | $96.62 | $98.29 | $98.29 | 1,036,115 |
| 2025-02-18 | $98.28 | $99.80 | $97.00 | $97.18 | $97.18 | 1,409,199 |
| 2025-02-14 | $102.18 | $102.18 | $97.83 | $98.50 | $98.50 | 2,319,725 |
| 2025-02-13 | $101.30 | $102.33 | $100.28 | $102.20 | $102.20 | 711,038 |
| 2025-02-12 | $99.69 | $101.80 | $99.69 | $100.90 | $100.90 | 712,928 |
| 2025-02-11 | $99.28 | $100.35 | $97.14 | $100.07 | $100.07 | 643,286 |
| 2025-02-10 | $100.42 | $100.42 | $98.52 | $99.55 | $99.55 | 751,676 |
| 2025-02-07 | $100.05 | $101.40 | $99.39 | $100.03 | $100.03 | 1,570,826 |
| 2025-02-06 | $95.61 | $100.15 | $94.15 | $100.05 | $100.05 | 2,097,886 |
| 2025-02-05 | $95.54 | $95.86 | $93.78 | $95.09 | $95.09 | 933,315 |
| 2025-02-04 | $95.37 | $96.48 | $93.63 | $95.22 | $95.22 | 1,191,774 |
| 2025-02-03 | $94.61 | $95.94 | $94.13 | $95.70 | $95.70 | 612,741 |
| 2025-01-31 | $95.81 | $96.64 | $94.57 | $95.70 | $95.70 | 920,450 |
| 2025-01-30 | $94.76 | $96.71 | $94.62 | $96.07 | $96.07 | 632,981 |
| 2025-01-29 | $95.59 | $95.77 | $94.25 | $94.40 | $94.40 | 1,065,488 |
| 2025-01-28 | $93.58 | $96.14 | $92.70 | $95.25 | $95.25 | 910,130 |
| 2025-01-27 | $92.18 | $93.99 | $92.18 | $93.73 | $93.73 | 789,684 |
| 2025-01-24 | $91.56 | $93.46 | $91.56 | $92.84 | $92.84 | 1,042,667 |
| 2025-01-23 | $90.83 | $91.90 | $90.32 | $91.65 | $91.65 | 737,347 |
| 2025-01-22 | $91.40 | $92.03 | $90.71 | $90.99 | $90.99 | 981,790 |
| 2025-01-21 | $92.44 | $92.44 | $90.27 | $90.98 | $90.98 | 718,438 |
| 2025-01-17 | $90.05 | $92.24 | $90.05 | $91.20 | $91.20 | 769,893 |
| 2025-01-16 | $91.57 | $92.43 | $89.77 | $90.00 | $90.00 | 1,585,828 |
| 2025-01-15 | $94.02 | $94.41 | $91.01 | $91.14 | $91.14 | 1,849,589 |
| 2025-01-14 | $92.29 | $93.57 | $92.03 | $92.69 | $92.69 | 743,822 |
| 2025-01-13 | $90.02 | $92.60 | $89.98 | $92.10 | $92.10 | 848,846 |
| 2025-01-10 | $92.85 | $93.28 | $91.08 | $91.23 | $91.23 | 944,007 |
| 2025-01-08 | $92.45 | $93.52 | $92.11 | $93.44 | $93.44 | 902,595 |
| 2025-01-07 | $92.36 | $92.75 | $91.45 | $92.15 | $92.15 | 747,069 |
| 2025-01-06 | $92.37 | $93.26 | $91.94 | $92.18 | $92.18 | 816,560 |
| 2025-01-03 | $92.18 | $93.41 | $91.99 | $92.08 | $92.08 | 806,252 |
| 2025-01-02 | $92.59 | $93.01 | $90.89 | $92.11 | $92.11 | 926,727 |
| 2024-12-31 | $94.10 | $94.64 | $92.24 | $92.66 | $92.66 | 1,490,035 |
| 2024-12-30 | $93.87 | $94.80 | $93.17 | $94.00 | $94.00 | 914,682 |
| 2024-12-27 | $95.07 | $95.32 | $93.29 | $93.92 | $93.92 | 856,382 |
| 2024-12-26 | $94.08 | $95.56 | $93.71 | $95.26 | $95.26 | 681,615 |
| 2024-12-24 | $94.25 | $95.13 | $93.51 | $94.96 | $94.96 | 450,406 |
| 2024-12-23 | $94.00 | $95.01 | $92.82 | $94.34 | $94.34 | 890,069 |
| 2024-12-20 | $94.78 | $95.71 | $93.99 | $94.23 | $94.23 | 2,643,052 |
| 2024-12-19 | $93.41 | $95.12 | $93.00 | $94.65 | $94.65 | 1,432,861 |
| 2024-12-18 | $96.31 | $96.90 | $92.14 | $92.58 | $92.58 | 2,006,756 |
| 2024-12-17 | $94.93 | $96.00 | $92.90 | $94.90 | $94.90 | 1,673,806 |
| 2024-12-16 | $95.40 | $96.26 | $94.22 | $95.49 | $95.49 | 1,759,623 |
| 2024-12-13 | $95.00 | $95.44 | $93.84 | $95.09 | $95.09 | 1,072,603 |
| 2024-12-12 | $92.97 | $94.95 | $91.88 | $94.76 | $94.76 | 1,133,032 |
| 2024-12-11 | $90.99 | $94.21 | $89.29 | $93.76 | $93.76 | 1,303,497 |
| 2024-12-10 | $91.77 | $91.77 | $89.86 | $90.47 | $90.47 | 972,847 |
| 2024-12-09 | $93.77 | $94.84 | $91.10 | $91.14 | $91.14 | 1,358,429 |
| 2024-12-06 | $93.69 | $94.38 | $93.11 | $93.89 | $93.89 | 1,270,098 |
| 2024-12-05 | $91.07 | $93.44 | $90.05 | $92.82 | $92.82 | 1,604,527 |
| 2024-12-04 | $88.68 | $93.56 | $88.22 | $91.59 | $91.59 | 2,132,795 |
| 2024-12-03 | $88.82 | $89.42 | $87.77 | $88.50 | $88.50 | 934,892 |
| 2024-12-02 | $88.62 | $89.13 | $87.91 | $89.02 | $89.02 | 1,829,351 |
| 2024-11-29 | $88.61 | $89.77 | $88.19 | $88.36 | $88.36 | 643,885 |
| 2024-11-27 | $88.07 | $89.00 | $87.26 | $88.73 | $88.73 | 1,220,146 |
| 2024-11-26 | $87.55 | $88.18 | $87.00 | $87.57 | $87.57 | 842,387 |
| 2024-11-25 | $84.09 | $88.06 | $84.09 | $87.89 | $87.89 | 2,328,940 |
| 2024-11-22 | $85.06 | $85.29 | $84.12 | $84.17 | $84.17 | 1,020,235 |
| 2024-11-21 | $84.01 | $86.24 | $83.81 | $85.13 | $85.13 | 916,833 |
| 2024-11-20 | $81.24 | $84.07 | $81.06 | $84.07 | $84.07 | 1,190,969 |
| 2024-11-19 | $79.96 | $81.41 | $79.56 | $81.24 | $81.24 | 1,183,189 |
| 2024-11-18 | $81.54 | $83.15 | $80.32 | $80.47 | $80.47 | 1,024,649 |
| 2024-11-15 | $84.00 | $84.35 | $81.54 | $81.61 | $81.61 | 1,445,796 |
| 2024-11-14 | $85.87 | $86.66 | $83.17 | $84.50 | $84.50 | 1,613,154 |
| 2024-11-13 | $80.05 | $85.65 | $80.05 | $85.59 | $85.59 | 2,839,738 |
| 2024-11-12 | $81.15 | $81.70 | $80.38 | $80.96 | $80.96 | 878,031 |
| 2024-11-11 | $82.27 | $82.43 | $81.22 | $81.41 | $81.41 | 920,891 |
| 2024-11-08 | $81.09 | $82.95 | $79.52 | $81.45 | $81.45 | 1,353,317 |
| 2024-11-07 | $83.31 | $85.60 | $79.83 | $80.54 | $80.54 | 1,551,352 |
| 2024-11-06 | $82.77 | $84.40 | $82.33 | $82.86 | $82.86 | 1,175,288 |
| 2024-11-05 | $79.87 | $81.70 | $79.87 | $81.40 | $81.40 | 826,731 |
| 2024-11-04 | $80.61 | $80.91 | $79.72 | $80.01 | $80.01 | 804,521 |
| 2024-11-01 | $80.26 | $81.55 | $79.95 | $80.65 | $80.65 | 763,439 |
| 2024-10-31 | $80.51 | $81.56 | $79.81 | $79.84 | $79.84 | 1,053,185 |
| 2024-10-30 | $80.84 | $81.88 | $80.45 | $80.66 | $80.66 | 919,625 |
| 2024-10-29 | $80.08 | $81.47 | $79.92 | $80.93 | $80.93 | 755,452 |
| 2024-10-28 | $79.74 | $80.80 | $79.35 | $80.06 | $80.06 | 1,011,499 |
| 2024-10-25 | $79.98 | $80.52 | $79.12 | $79.15 | $79.15 | 443,420 |
| 2024-10-24 | $78.84 | $79.98 | $78.00 | $79.40 | $79.40 | 996,620 |
| 2024-10-23 | $80.01 | $80.48 | $79.16 | $79.24 | $79.24 | 724,376 |
| 2024-10-22 | $78.84 | $80.53 | $78.56 | $80.18 | $80.18 | 606,982 |
| 2024-10-21 | $79.96 | $80.25 | $79.17 | $79.24 | $79.24 | 531,165 |
| 2024-10-18 | $80.09 | $80.61 | $79.66 | $80.28 | $80.28 | 698,282 |
| 2024-10-17 | $79.30 | $79.94 | $78.84 | $79.82 | $79.82 | 995,592 |
| 2024-10-16 | $79.95 | $80.27 | $79.30 | $79.69 | $79.69 | 775,599 |
| 2024-10-15 | $79.45 | $80.33 | $79.24 | $79.90 | $79.90 | 1,025,172 |
| 2024-10-14 | $78.78 | $79.48 | $78.75 | $79.17 | $79.17 | 433,451 |
| 2024-10-11 | $77.22 | $79.32 | $77.22 | $78.82 | $78.82 | 1,106,839 |
| 2024-10-10 | $76.81 | $77.86 | $76.01 | $77.27 | $77.27 | 806,196 |
| 2024-10-09 | $74.75 | $76.83 | $74.69 | $76.76 | $76.76 | 716,077 |
| 2024-10-08 | $74.93 | $75.32 | $74.47 | $75.07 | $75.07 | 717,182 |
| 2024-10-07 | $76.91 | $77.00 | $74.34 | $74.39 | $74.39 | 964,555 |
| 2024-10-04 | $76.67 | $77.17 | $75.60 | $77.14 | $77.14 | 1,203,538 |
| 2024-10-03 | $77.05 | $77.60 | $76.31 | $76.43 | $76.43 | 1,050,996 |
| 2024-10-02 | $76.01 | $77.71 | $75.91 | $77.00 | $77.00 | 1,620,827 |
| 2024-10-01 | $77.66 | $77.81 | $75.99 | $76.13 | $76.13 | 1,245,651 |
| 2024-09-30 | $78.16 | $78.72 | $76.81 | $77.43 | $77.43 | 1,787,186 |
| 2024-09-27 | $78.05 | $78.86 | $77.61 | $78.15 | $78.15 | 844,575 |
| 2024-09-26 | $77.26 | $78.09 | $77.26 | $77.63 | $77.63 | 622,925 |
| 2024-09-25 | $77.40 | $77.40 | $76.56 | $77.07 | $77.07 | 794,159 |
| 2024-09-24 | $77.06 | $77.59 | $76.33 | $77.45 | $77.45 | 880,320 |
| 2024-09-23 | $77.95 | $78.18 | $76.71 | $77.12 | $77.12 | 1,078,546 |
| 2024-09-20 | $78.74 | $79.29 | $76.98 | $77.73 | $77.73 | 1,581,058 |
| 2024-09-19 | $78.53 | $80.06 | $78.18 | $79.03 | $79.03 | 1,028,064 |
| 2024-09-18 | $78.55 | $78.61 | $76.98 | $77.39 | $77.39 | 947,903 |
| 2024-09-17 | $78.35 | $78.66 | $77.68 | $78.21 | $78.21 | 1,013,630 |
| 2024-09-16 | $75.60 | $78.29 | $75.37 | $77.59 | $77.59 | 1,026,209 |
| 2024-09-13 | $75.76 | $76.47 | $75.01 | $75.39 | $75.39 | 1,024,518 |
| 2024-09-12 | $75.38 | $76.05 | $74.87 | $75.30 | $75.30 | 817,374 |
| 2024-09-11 | $75.54 | $75.98 | $74.51 | $75.27 | $75.27 | 1,675,080 |
| 2024-09-10 | $75.61 | $76.01 | $74.69 | $75.65 | $75.65 | 1,127,467 |
| 2024-09-09 | $76.09 | $76.37 | $75.29 | $75.44 | $75.44 | 999,623 |
| 2024-09-06 | $76.37 | $76.92 | $75.09 | $75.95 | $75.95 | 966,515 |
| 2024-09-05 | $77.54 | $77.65 | $75.85 | $76.42 | $76.42 | 873,871 |
| 2024-09-04 | $76.73 | $78.04 | $76.73 | $77.54 | $77.54 | 977,590 |
| 2024-09-03 | $77.73 | $77.98 | $76.80 | $77.02 | $77.02 | 703,873 |
| 2024-08-30 | $77.95 | $78.16 | $77.28 | $78.05 | $78.05 | 1,217,324 |
| 2024-08-29 | $77.21 | $78.43 | $76.83 | $77.71 | $77.71 | 849,266 |
| 2024-08-28 | $77.41 | $77.44 | $76.68 | $77.25 | $77.25 | 785,924 |
| 2024-08-27 | $77.12 | $77.78 | $76.35 | $77.39 | $77.39 | 814,259 |
| 2024-08-26 | $78.06 | $78.06 | $77.00 | $77.16 | $77.16 | 1,030,702 |
| 2024-08-23 | $77.71 | $78.11 | $77.22 | $77.50 | $77.50 | 1,857,870 |
| 2024-08-22 | $78.43 | $78.85 | $77.25 | $77.50 | $77.50 | 2,130,584 |
| 2024-08-21 | $78.50 | $78.70 | $77.31 | $78.18 | $78.18 | 3,808,646 |
| 2024-08-20 | $78.96 | $79.88 | $78.72 | $79.83 | $79.83 | 947,962 |
| 2024-08-19 | $76.95 | $78.97 | $76.47 | $78.81 | $78.81 | 872,759 |
| 2024-08-16 | $77.43 | $77.66 | $76.88 | $77.00 | $77.00 | 936,206 |
| 2024-08-15 | $78.27 | $78.41 | $76.52 | $77.02 | $77.02 | 657,187 |
| 2024-08-14 | $76.30 | $77.56 | $76.00 | $77.21 | $77.21 | 920,279 |
| 2024-08-13 | $75.64 | $76.86 | $75.02 | $76.50 | $76.50 | 1,303,463 |
| 2024-08-12 | $73.69 | $75.44 | $73.25 | $75.39 | $75.39 | 972,324 |
| 2024-08-09 | $73.65 | $74.36 | $72.69 | $73.75 | $73.75 | 1,972,654 |
| 2024-08-08 | $75.76 | $75.90 | $72.88 | $73.35 | $73.35 | 3,722,299 |
| 2024-08-07 | $77.45 | $79.01 | $76.81 | $77.31 | $77.31 | 994,669 |
| 2024-08-06 | $76.21 | $77.33 | $75.38 | $76.47 | $76.47 | 1,084,665 |
| 2024-08-05 | $74.62 | $76.01 | $73.44 | $75.56 | $75.56 | 1,187,316 |
| 2024-08-02 | $77.75 | $77.75 | $75.71 | $77.28 | $77.28 | 1,162,734 |
| 2024-08-01 | $80.85 | $80.85 | $77.36 | $78.32 | $78.32 | 1,390,390 |
| 2024-07-31 | $82.01 | $82.22 | $80.59 | $80.87 | $80.87 | 984,658 |
| 2024-07-30 | $80.71 | $82.23 | $80.71 | $81.36 | $81.36 | 617,989 |
| 2024-07-29 | $81.00 | $82.08 | $80.68 | $80.82 | $80.82 | 701,314 |
| 2024-07-26 | $79.31 | $82.11 | $79.22 | $80.76 | $80.76 | 1,194,075 |
| 2024-07-25 | $78.81 | $80.54 | $78.46 | $78.92 | $78.92 | 754,416 |
| 2024-07-24 | $80.24 | $80.44 | $79.05 | $79.32 | $79.32 | 1,009,994 |
| 2024-07-23 | $78.74 | $80.49 | $78.72 | $80.44 | $80.44 | 1,021,609 |
| 2024-07-22 | $78.84 | $79.14 | $78.03 | $78.67 | $78.67 | 609,333 |
| 2024-07-19 | $78.09 | $79.63 | $77.63 | $78.79 | $78.79 | 1,205,056 |
| 2024-07-18 | $78.06 | $79.17 | $77.42 | $78.25 | $78.25 | 1,091,546 |
| 2024-07-17 | $79.25 | $79.75 | $77.50 | $77.87 | $77.87 | 1,334,976 |
| 2024-07-16 | $78.36 | $79.72 | $77.97 | $79.59 | $79.59 | 1,241,452 |
| 2024-07-15 | $77.00 | $78.27 | $76.96 | $78.04 | $78.04 | 1,380,866 |
| 2024-07-12 | $75.29 | $77.12 | $74.84 | $76.98 | $76.98 | 1,125,286 |
| 2024-07-11 | $74.90 | $75.55 | $74.52 | $74.76 | $74.76 | 1,251,630 |
| 2024-07-10 | $73.64 | $74.52 | $73.61 | $74.39 | $74.39 | 915,758 |
| 2024-07-09 | $74.53 | $74.75 | $73.58 | $73.68 | $73.68 | 764,087 |
| 2024-07-08 | $73.00 | $74.33 | $72.66 | $74.23 | $74.23 | 943,054 |
| 2024-07-05 | $73.42 | $73.42 | $72.63 | $72.82 | $72.82 | 1,062,736 |
| 2024-07-03 | $72.55 | $73.25 | $72.34 | $73.25 | $73.25 | 504,005 |
| 2024-07-02 | $71.02 | $72.55 | $70.31 | $72.45 | $72.45 | 1,325,405 |
| 2024-07-01 | $72.29 | $72.29 | $70.35 | $70.45 | $70.45 | 4,907,799 |
| 2024-06-28 | $73.00 | $73.41 | $71.58 | $71.84 | $71.84 | 5,284,993 |
| 2024-06-27 | $72.20 | $72.84 | $71.96 | $72.51 | $72.51 | 1,946,190 |
| 2024-06-26 | $72.00 | $72.29 | $71.07 | $72.04 | $72.04 | 898,763 |
| 2024-06-25 | $71.96 | $73.07 | $71.53 | $72.86 | $72.86 | 1,221,442 |
| 2024-06-24 | $71.85 | $72.27 | $71.27 | $72.02 | $72.02 | 1,156,347 |
| 2024-06-21 | $72.16 | $72.32 | $71.25 | $71.90 | $71.90 | 1,062,167 |
| 2024-06-20 | $72.04 | $72.74 | $71.90 | $72.38 | $72.38 | 818,214 |
| 2024-06-18 | $72.45 | $72.74 | $71.70 | $72.67 | $72.67 | 885,910 |
| 2024-06-17 | $72.46 | $72.96 | $71.92 | $72.67 | $72.67 | 1,001,641 |
| 2024-06-14 | $71.46 | $72.52 | $71.28 | $72.43 | $72.43 | 502,283 |
| 2024-06-13 | $71.31 | $72.06 | $71.04 | $71.62 | $71.62 | 626,490 |
| 2024-06-12 | $71.98 | $72.55 | $71.15 | $71.53 | $71.53 | 807,381 |
| 2024-06-11 | $72.32 | $73.31 | $71.39 | $71.73 | $71.73 | 1,633,011 |
| 2024-06-10 | $72.21 | $73.09 | $71.48 | $72.21 | $72.21 | 1,488,117 |
| 2024-06-07 | $71.26 | $72.95 | $70.87 | $71.89 | $71.89 | 901,912 |
| 2024-06-06 | $72.49 | $73.44 | $71.34 | $71.41 | $71.41 | 1,382,944 |
| 2024-06-05 | $74.41 | $74.65 | $73.36 | $73.95 | $73.95 | 674,055 |
| 2024-06-04 | $76.05 | $76.05 | $73.22 | $74.52 | $74.52 | 1,530,276 |
| 2024-06-03 | $74.50 | $76.33 | $74.43 | $75.55 | $75.55 | 1,724,477 |
| 2024-05-31 | $73.73 | $75.32 | $73.35 | $74.14 | $74.14 | 4,957,305 |
| 2024-05-30 | $73.72 | $74.63 | $73.18 | $73.85 | $73.85 | 1,593,222 |
| 2024-05-29 | $71.97 | $73.18 | $71.62 | $73.13 | $73.13 | 1,376,145 |
| 2024-05-28 | $70.82 | $73.00 | $70.42 | $72.31 | $72.31 | 1,084,497 |
| 2024-05-24 | $71.03 | $71.91 | $71.03 | $71.20 | $71.20 | 496,364 |
| 2024-05-23 | $71.45 | $71.45 | $70.43 | $70.73 | $70.73 | 794,347 |
| 2024-05-22 | $72.46 | $73.08 | $71.33 | $71.43 | $71.43 | 1,043,715 |
| 2024-05-21 | $72.10 | $72.45 | $71.71 | $72.35 | $72.35 | 1,031,869 |
| 2024-05-20 | $71.95 | $72.38 | $71.78 | $72.08 | $72.08 | 913,719 |
| 2024-05-17 | $71.46 | $72.23 | $71.14 | $71.86 | $71.86 | 1,397,142 |
| 2024-05-16 | $69.87 | $72.04 | $69.87 | $71.57 | $71.57 | 1,874,401 |
| 2024-05-15 | $69.90 | $70.57 | $69.64 | $70.08 | $70.08 | 1,418,713 |
| 2024-05-14 | $69.16 | $70.09 | $69.09 | $70.03 | $70.03 | 744,795 |
| 2024-05-13 | $70.16 | $70.17 | $68.43 | $68.95 | $68.95 | 1,302,620 |
| 2024-05-10 | $70.77 | $71.81 | $69.98 | $70.01 | $70.01 | 1,291,183 |
| 2024-05-09 | $72.74 | $73.00 | $70.17 | $71.15 | $71.15 | 1,230,501 |
| 2024-05-08 | $73.00 | $76.25 | $71.97 | $72.07 | $72.07 | 3,053,582 |
| 2024-05-07 | $70.25 | $72.09 | $70.02 | $72.06 | $72.06 | 1,611,841 |
| 2024-05-06 | $70.56 | $71.28 | $70.00 | $70.46 | $70.46 | 2,516,920 |
| 2024-05-03 | $71.48 | $72.42 | $70.47 | $70.55 | $70.55 | 761,489 |
| 2024-05-02 | $70.85 | $71.13 | $70.04 | $70.88 | $70.88 | 957,553 |
| 2024-05-01 | $70.01 | $71.05 | $69.50 | $70.33 | $70.33 | 895,628 |
| 2024-04-30 | $69.32 | $70.69 | $69.03 | $69.97 | $69.97 | 1,002,075 |
| 2024-04-29 | $69.10 | $69.94 | $68.96 | $69.83 | $69.83 | 713,970 |
| 2024-04-26 | $68.95 | $69.69 | $68.95 | $69.43 | $69.43 | 751,668 |
| 2024-04-25 | $68.43 | $69.19 | $68.18 | $68.93 | $68.93 | 794,705 |
| 2024-04-24 | $69.23 | $69.61 | $68.34 | $69.15 | $69.15 | 744,809 |
| 2024-04-23 | $69.02 | $69.76 | $68.93 | $69.68 | $69.68 | 1,128,591 |
| 2024-04-22 | $68.50 | $69.00 | $67.69 | $68.87 | $68.87 | 591,347 |
| 2024-04-19 | $66.93 | $68.42 | $66.90 | $68.10 | $68.10 | 726,523 |
| 2024-04-18 | $67.33 | $68.00 | $66.97 | $67.21 | $67.21 | 596,505 |
| 2024-04-17 | $68.53 | $68.53 | $67.22 | $67.28 | $67.28 | 721,192 |
| 2024-04-16 | $67.90 | $68.15 | $66.80 | $67.66 | $67.66 | 555,899 |
| 2024-04-15 | $67.88 | $69.01 | $67.60 | $67.90 | $67.90 | 1,404,529 |
| 2024-04-12 | $68.71 | $69.06 | $66.37 | $67.23 | $67.23 | 856,273 |
| 2024-04-11 | $67.19 | $68.81 | $67.09 | $68.73 | $68.73 | 2,007,770 |
| 2024-04-10 | $67.78 | $68.56 | $66.84 | $66.93 | $66.93 | 650,415 |
| 2024-04-09 | $68.57 | $68.69 | $67.90 | $68.15 | $68.15 | 740,595 |
| 2024-04-08 | $68.50 | $69.44 | $68.02 | $68.31 | $68.31 | 1,446,710 |
| 2024-04-05 | $67.51 | $68.70 | $66.93 | $68.49 | $68.49 | 1,049,137 |
| 2024-04-04 | $67.16 | $67.77 | $66.85 | $67.25 | $67.25 | 716,647 |
| 2024-04-03 | $65.91 | $67.14 | $65.89 | $67.04 | $67.04 | 970,617 |
| 2024-04-02 | $65.10 | $66.81 | $64.37 | $66.17 | $66.17 | 1,404,993 |
| 2024-04-01 | $66.08 | $66.10 | $64.76 | $65.54 | $65.54 | 1,814,515 |
| 2024-03-28 | $66.92 | $67.16 | $65.44 | $65.60 | $65.60 | 2,029,826 |
| 2024-03-27 | $67.60 | $68.70 | $66.84 | $66.95 | $66.95 | 1,534,091 |
| 2024-03-26 | $67.56 | $68.33 | $67.09 | $67.79 | $67.79 | 551,385 |
| 2024-03-25 | $67.40 | $67.81 | $66.96 | $67.08 | $67.08 | 605,625 |
| 2024-03-22 | $67.32 | $67.32 | $66.39 | $67.24 | $67.24 | 718,456 |
| 2024-03-21 | $68.15 | $69.93 | $67.09 | $67.40 | $67.40 | 1,070,339 |
| 2024-03-20 | $68.59 | $69.40 | $67.93 | $68.02 | $68.02 | 770,551 |
| 2024-03-19 | $67.76 | $68.74 | $67.41 | $68.57 | $68.57 | 1,173,684 |
| 2024-03-18 | $69.31 | $69.60 | $67.72 | $67.75 | $67.75 | 1,436,393 |
| 2024-03-15 | $70.02 | $70.34 | $68.96 | $69.11 | $69.11 | 989,928 |
| 2024-03-14 | $69.77 | $70.04 | $69.34 | $69.97 | $69.97 | 794,239 |
| 2024-03-13 | $70.54 | $70.88 | $68.25 | $70.04 | $70.04 | 1,635,784 |
| 2024-03-12 | $71.46 | $71.60 | $70.36 | $70.75 | $70.75 | 1,192,989 |
| 2024-03-11 | $71.50 | $72.42 | $70.89 | $71.27 | $71.27 | 1,358,767 |
| 2024-03-08 | $70.99 | $72.09 | $70.71 | $71.31 | $71.31 | 819,056 |
| 2024-03-07 | $70.67 | $71.41 | $70.40 | $71.01 | $71.01 | 599,349 |
| 2024-03-06 | $72.09 | $72.86 | $69.40 | $70.16 | $70.16 | 1,688,158 |
| 2024-03-05 | $72.34 | $72.95 | $70.43 | $72.05 | $72.05 | 1,355,252 |
| 2024-03-04 | $72.81 | $73.90 | $72.40 | $72.89 | $72.89 | 1,466,453 |
| 2024-03-01 | $72.96 | $73.70 | $72.04 | $73.30 | $73.30 | 1,534,796 |
| 2024-02-29 | $70.43 | $73.09 | $70.43 | $72.76 | $72.76 | 2,200,966 |
| 2024-02-28 | $69.93 | $73.44 | $69.68 | $69.89 | $69.89 | 2,071,744 |
| 2024-02-27 | $68.37 | $69.20 | $67.89 | $68.88 | $68.88 | 1,592,978 |
| 2024-02-26 | $68.51 | $69.66 | $68.18 | $68.22 | $68.22 | 1,313,923 |
| 2024-02-23 | $68.13 | $68.86 | $67.74 | $68.75 | $68.75 | 772,510 |
| 2024-02-22 | $67.64 | $68.70 | $67.45 | $68.25 | $68.25 | 825,463 |
| 2024-02-21 | $66.80 | $67.85 | $66.68 | $67.45 | $67.45 | 998,181 |
| 2024-02-20 | $68.88 | $69.47 | $67.31 | $67.35 | $67.35 | 1,052,735 |
| 2024-02-16 | $68.23 | $69.47 | $68.00 | $69.18 | $69.18 | 875,395 |
| 2024-02-15 | $66.82 | $68.57 | $66.82 | $68.50 | $68.50 | 855,960 |
| 2024-02-14 | $65.94 | $67.24 | $65.52 | $66.79 | $66.79 | 1,458,776 |
| 2024-02-13 | $67.29 | $67.33 | $65.16 | $65.75 | $65.75 | 1,336,803 |
| 2024-02-12 | $66.44 | $68.25 | $66.30 | $67.93 | $67.93 | 1,345,661 |
| 2024-02-09 | $66.17 | $66.88 | $65.93 | $66.61 | $66.61 | 1,168,259 |
| 2024-02-08 | $66.18 | $66.37 | $65.61 | $66.02 | $66.02 | 1,339,003 |
| 2024-02-07 | $66.05 | $66.41 | $65.40 | $66.00 | $66.00 | 1,432,846 |
| 2024-02-06 | $65.50 | $66.18 | $64.80 | $66.10 | $66.10 | 1,090,155 |
| 2024-02-05 | $66.33 | $66.50 | $65.18 | $65.30 | $65.30 | 559,253 |
| 2024-02-02 | $67.87 | $67.92 | $66.02 | $66.54 | $66.54 | 810,527 |
| 2024-02-01 | $67.56 | $67.73 | $66.94 | $67.60 | $67.60 | 703,682 |
| 2024-01-31 | $67.59 | $68.12 | $67.21 | $67.25 | $67.25 | 869,842 |
| 2024-01-30 | $67.99 | $68.26 | $67.56 | $67.97 | $67.97 | 778,862 |
| 2024-01-29 | $68.03 | $68.25 | $67.66 | $68.00 | $68.00 | 712,472 |
| 2024-01-26 | $68.19 | $68.89 | $67.84 | $68.26 | $68.26 | 658,969 |
| 2024-01-25 | $68.72 | $69.17 | $67.58 | $68.22 | $68.22 | 1,199,486 |
| 2024-01-24 | $68.17 | $68.64 | $67.70 | $68.26 | $68.26 | 1,279,101 |
| 2024-01-23 | $66.22 | $68.37 | $65.42 | $67.70 | $67.70 | 2,451,119 |
| 2024-01-22 | $63.23 | $63.51 | $62.75 | $63.15 | $63.15 | 732,932 |
| 2024-01-19 | $63.61 | $63.61 | $62.56 | $63.04 | $63.04 | 734,791 |
| 2024-01-18 | $63.34 | $63.65 | $62.49 | $62.90 | $62.90 | 945,984 |
| 2024-01-17 | $62.55 | $64.01 | $62.55 | $63.10 | $63.10 | 1,199,853 |
| 2024-01-16 | $63.57 | $63.57 | $62.40 | $63.11 | $63.11 | 864,238 |
| 2024-01-12 | $62.10 | $64.00 | $62.10 | $63.64 | $63.64 | 1,066,883 |
| 2024-01-11 | $61.92 | $62.14 | $61.44 | $62.06 | $62.06 | 712,170 |
| 2024-01-10 | $61.98 | $62.35 | $61.50 | $61.89 | $61.89 | 553,659 |
| 2024-01-09 | $62.35 | $62.79 | $61.90 | $62.09 | $62.09 | 620,324 |
| 2024-01-08 | $62.46 | $62.91 | $61.96 | $62.69 | $62.69 | 530,886 |
| 2024-01-05 | $61.81 | $62.78 | $61.53 | $62.24 | $62.24 | 716,273 |
| 2024-01-04 | $62.43 | $62.81 | $61.90 | $61.90 | $61.90 | 993,912 |
| 2024-01-03 | $62.28 | $62.53 | $61.76 | $62.15 | $62.15 | 985,146 |
| 2024-01-02 | $62.85 | $63.21 | $61.83 | $62.32 | $62.32 | 1,049,517 |
| 2023-12-29 | $62.98 | $63.40 | $62.55 | $63.13 | $63.13 | 514,339 |
| 2023-12-28 | $62.54 | $63.35 | $62.30 | $63.25 | $63.25 | 742,627 |
| 2023-12-27 | $62.17 | $62.88 | $61.67 | $62.54 | $62.54 | 1,018,829 |
| 2023-12-26 | $64.05 | $64.14 | $62.33 | $62.34 | $62.34 | 1,582,528 |
| 2023-12-22 | $64.58 | $65.22 | $63.91 | $64.04 | $64.04 | 771,293 |
| 2023-12-21 | $64.75 | $65.34 | $63.25 | $64.35 | $64.35 | 1,253,533 |
| 2023-12-20 | $65.75 | $66.42 | $64.41 | $64.69 | $64.69 | 1,529,536 |
| 2023-12-19 | $64.48 | $66.03 | $63.60 | $65.92 | $65.92 | 1,114,268 |
| 2023-12-18 | $63.69 | $64.71 | $62.91 | $64.64 | $64.64 | 1,709,086 |
| 2023-12-15 | $63.62 | $64.82 | $63.40 | $64.39 | $64.39 | 1,565,994 |
| 2023-12-14 | $63.73 | $64.65 | $62.98 | $63.72 | $63.72 | 3,529,899 |
| 2023-12-13 | $63.44 | $63.96 | $62.67 | $63.00 | $63.00 | 1,414,047 |
| 2023-12-12 | $63.11 | $63.88 | $62.43 | $63.52 | $63.52 | 1,622,688 |
| 2023-12-11 | $62.72 | $63.92 | $62.72 | $63.18 | $63.18 | 760,567 |
| 2023-12-08 | $61.72 | $63.41 | $61.46 | $62.92 | $62.92 | 1,149,403 |
| 2023-12-07 | $62.00 | $63.09 | $61.62 | $61.84 | $61.84 | 804,492 |
| 2023-12-06 | $62.42 | $62.60 | $61.23 | $61.65 | $61.65 | 1,213,608 |
| 2023-12-05 | $62.51 | $63.09 | $61.94 | $62.29 | $62.29 | 1,060,786 |
| 2023-12-04 | $63.92 | $64.01 | $62.26 | $62.82 | $62.82 | 742,032 |
| 2023-12-01 | $63.53 | $64.59 | $63.06 | $63.64 | $63.64 | 879,515 |
| 2023-11-30 | $63.41 | $64.31 | $62.27 | $63.66 | $63.66 | 1,843,238 |
| 2023-11-29 | $64.83 | $65.41 | $62.43 | $63.38 | $63.38 | 961,458 |
| 2023-11-28 | $65.36 | $65.75 | $64.54 | $64.66 | $64.66 | 819,706 |
| 2023-11-27 | $65.64 | $66.44 | $65.30 | $65.66 | $65.66 | 995,565 |
| 2023-11-24 | $65.00 | $66.02 | $65.00 | $65.99 | $65.99 | 267,148 |
| 2023-11-22 | $65.07 | $65.34 | $64.30 | $65.32 | $65.32 | 759,153 |
| 2023-11-21 | $65.30 | $66.09 | $63.89 | $64.48 | $64.48 | 1,004,512 |
| 2023-11-20 | $64.16 | $67.00 | $64.16 | $65.37 | $65.37 | 1,195,464 |
| 2023-11-17 | $63.85 | $64.03 | $61.64 | $63.86 | $63.86 | 1,338,583 |
| 2023-11-16 | $65.05 | $65.20 | $63.39 | $63.48 | $63.48 | 871,365 |
| 2023-11-15 | $66.36 | $67.11 | $64.44 | $64.57 | $64.57 | 1,191,452 |
| 2023-11-14 | $67.62 | $68.26 | $66.00 | $66.16 | $66.16 | 606,704 |
| 2023-11-13 | $67.83 | $67.83 | $65.66 | $66.26 | $66.26 | 963,474 |
| 2023-11-10 | $65.44 | $68.30 | $65.37 | $67.85 | $67.85 | 919,821 |
| 2023-11-09 | $66.33 | $68.73 | $64.64 | $65.80 | $65.80 | 1,005,370 |
| 2023-11-08 | $64.11 | $66.06 | $64.07 | $66.00 | $66.00 | 801,215 |
| 2023-11-07 | $64.81 | $65.90 | $63.94 | $64.20 | $64.20 | 371,026 |
| 2023-11-06 | $65.09 | $65.56 | $63.00 | $64.98 | $64.98 | 957,637 |
| 2023-11-03 | $63.72 | $66.47 | $63.18 | $65.23 | $65.23 | 1,298,320 |
| 2023-11-02 | $65.59 | $66.37 | $65.41 | $65.69 | $65.69 | 898,608 |
| 2023-11-01 | $64.69 | $66.00 | $64.22 | $64.91 | $64.91 | 749,516 |
| 2023-10-31 | $65.52 | $66.32 | $64.43 | $64.69 | $64.69 | 979,439 |
| 2023-10-30 | $64.79 | $65.49 | $64.33 | $65.30 | $65.30 | 721,231 |
| 2023-10-27 | $64.62 | $66.01 | $63.65 | $64.36 | $64.36 | 691,128 |
| 2023-10-26 | $65.00 | $65.32 | $63.81 | $64.61 | $64.61 | 608,957 |
| 2023-10-25 | $67.41 | $67.48 | $64.64 | $65.32 | $65.32 | 686,871 |
| 2023-10-24 | $67.59 | $69.85 | $67.46 | $68.03 | $68.03 | 756,795 |
| 2023-10-23 | $66.56 | $68.73 | $65.93 | $67.55 | $67.55 | 1,337,226 |
| 2023-10-20 | $68.87 | $68.98 | $66.78 | $66.91 | $66.91 | 705,603 |
| 2023-10-19 | $69.68 | $70.38 | $68.22 | $68.40 | $68.40 | 448,933 |
| 2023-10-18 | $70.33 | $71.11 | $69.36 | $69.44 | $69.44 | 648,450 |
| 2023-10-17 | $67.83 | $71.33 | $67.51 | $70.90 | $70.90 | 1,617,413 |
| 2023-10-16 | $67.75 | $68.62 | $67.14 | $68.42 | $68.42 | 449,799 |
| 2023-10-13 | $67.51 | $68.31 | $66.59 | $66.94 | $66.94 | 509,617 |
| 2023-10-12 | $68.68 | $68.75 | $66.92 | $67.20 | $67.20 | 606,689 |
| 2023-10-11 | $68.50 | $69.27 | $68.03 | $68.59 | $68.59 | 424,755 |
| 2023-10-10 | $68.74 | $69.77 | $68.56 | $68.61 | $68.61 | 452,387 |
| 2023-10-09 | $68.51 | $69.70 | $68.00 | $69.17 | $69.17 | 501,860 |
| 2023-10-06 | $68.12 | $69.64 | $67.56 | $69.08 | $69.08 | 764,201 |
| 2023-10-05 | $68.40 | $69.10 | $67.44 | $67.66 | $67.66 | 646,507 |
| 2023-10-04 | $67.42 | $68.33 | $66.49 | $68.31 | $68.31 | 636,043 |
| 2023-10-03 | $67.54 | $69.00 | $66.75 | $67.14 | $67.14 | 1,256,800 |
| 2023-10-02 | $65.10 | $68.89 | $65.10 | $68.59 | $68.59 | 2,875,129 |
| 2023-09-29 | $62.27 | $63.32 | $61.73 | $62.30 | $62.30 | 721,888 |
| 2023-09-28 | $61.13 | $62.25 | $60.95 | $61.68 | $61.68 | 670,497 |
| 2023-09-27 | $62.44 | $62.64 | $61.11 | $61.45 | $61.45 | 701,750 |
| 2023-09-26 | $62.68 | $63.52 | $61.61 | $62.04 | $62.04 | 940,008 |
| 2023-09-25 | $62.51 | $63.85 | $62.51 | $63.21 | $63.21 | 638,479 |
| 2023-09-22 | $63.70 | $64.44 | $62.99 | $63.04 | $63.04 | 853,722 |
| 2023-09-21 | $65.72 | $66.50 | $62.67 | $63.20 | $63.20 | 1,552,301 |
| 2023-09-20 | $67.56 | $68.08 | $66.00 | $66.11 | $66.11 | 685,756 |
| 2023-09-19 | $67.78 | $68.39 | $67.14 | $67.32 | $67.32 | 548,879 |
| 2023-09-18 | $66.52 | $68.72 | $66.52 | $68.22 | $68.22 | 886,555 |
| 2023-09-15 | $68.00 | $68.44 | $66.86 | $66.92 | $66.92 | 2,433,652 |
| 2023-09-14 | $67.05 | $68.62 | $67.02 | $67.86 | $67.86 | 876,178 |
| 2023-09-13 | $68.14 | $68.26 | $66.72 | $66.84 | $66.84 | 857,393 |
| 2023-09-12 | $65.74 | $68.27 | $65.73 | $67.87 | $67.87 | 1,168,445 |
| 2023-09-11 | $66.10 | $67.05 | $65.63 | $66.46 | $66.46 | 1,085,569 |
| 2023-09-08 | $66.33 | $67.00 | $65.50 | $66.00 | $66.00 | 495,769 |
| 2023-09-07 | $66.81 | $67.33 | $66.27 | $66.51 | $66.51 | 550,950 |
| 2023-09-06 | $66.83 | $67.39 | $66.00 | $67.05 | $67.05 | 1,005,402 |
| 2023-09-05 | $69.19 | $69.19 | $65.42 | $66.85 | $66.85 | 1,639,259 |
| 2023-09-01 | $69.00 | $69.39 | $67.40 | $69.03 | $69.03 | 777,494 |
| 2023-08-31 | $68.17 | $69.59 | $67.53 | $68.79 | $68.79 | 1,343,230 |
| 2023-08-30 | $67.17 | $68.57 | $66.69 | $68.00 | $68.00 | 803,425 |
| 2023-08-29 | $64.72 | $66.83 | $64.72 | $66.32 | $66.32 | 827,759 |
| 2023-08-28 | $65.02 | $65.81 | $64.23 | $65.12 | $65.12 | 528,506 |
| 2023-08-25 | $64.31 | $64.90 | $63.70 | $64.45 | $64.45 | 550,372 |
| 2023-08-24 | $66.09 | $66.81 | $63.77 | $63.85 | $63.85 | 846,776 |
| 2023-08-23 | $65.83 | $66.51 | $65.69 | $66.13 | $66.13 | 396,545 |
| 2023-08-22 | $66.15 | $66.49 | $65.68 | $65.85 | $65.85 | 1,224,973 |
| 2023-08-21 | $66.59 | $67.11 | $65.96 | $66.08 | $66.08 | 514,294 |
| 2023-08-18 | $67.22 | $67.91 | $65.73 | $66.39 | $66.39 | 963,860 |
| 2023-08-17 | $68.95 | $69.43 | $67.01 | $67.17 | $67.17 | 714,708 |
| 2023-08-16 | $70.00 | $70.00 | $68.59 | $69.26 | $69.26 | 641,205 |
| 2023-08-15 | $69.54 | $70.13 | $69.15 | $69.97 | $69.97 | 520,852 |
| 2023-08-14 | $69.80 | $69.98 | $69.05 | $69.65 | $69.65 | 558,460 |
| 2023-08-11 | $70.06 | $70.77 | $69.14 | $70.17 | $70.17 | 731,450 |
| 2023-08-10 | $70.62 | $70.95 | $69.71 | $70.11 | $70.11 | 887,473 |
| 2023-08-09 | $72.00 | $72.58 | $70.12 | $70.23 | $70.23 | 918,960 |
| 2023-08-08 | $73.04 | $74.69 | $71.70 | $71.75 | $71.75 | 661,999 |
| 2023-08-07 | $74.84 | $74.89 | $72.46 | $73.31 | $73.31 | 1,311,213 |
| 2023-08-04 | $66.01 | $78.58 | $66.01 | $74.13 | $74.13 | 774,411 |
| 2023-08-03 | $71.91 | $74.30 | $71.91 | $74.10 | $74.10 | 1,022,753 |
| 2023-08-02 | $73.28 | $73.40 | $72.12 | $72.16 | $72.16 | 690,296 |
| 2023-08-01 | $72.67 | $73.54 | $72.21 | $73.31 | $73.31 | 763,125 |
| 2023-07-31 | $72.73 | $73.18 | $71.95 | $72.60 | $72.60 | 1,217,554 |
| 2023-07-28 | $72.36 | $73.10 | $72.16 | $72.51 | $72.51 | 693,261 |
| 2023-07-27 | $72.05 | $72.43 | $71.26 | $71.58 | $71.58 | 476,769 |
| 2023-07-26 | $71.64 | $71.96 | $70.60 | $71.29 | $71.29 | 658,641 |
| 2023-07-25 | $70.42 | $72.10 | $70.31 | $71.68 | $71.68 | 802,876 |
| 2023-07-24 | $72.76 | $73.32 | $70.33 | $70.48 | $70.48 | 1,155,767 |
| 2023-07-21 | $72.12 | $73.03 | $71.69 | $72.96 | $72.96 | 953,096 |
| 2023-07-20 | $72.13 | $72.37 | $71.39 | $71.96 | $71.96 | 621,132 |
| 2023-07-19 | $73.70 | $73.85 | $72.87 | $73.37 | $72.14 | 516,890 |
| 2023-07-18 | $74.93 | $74.93 | $72.92 | $73.70 | $72.47 | 882,170 |
| 2023-07-17 | $74.43 | $75.47 | $74.10 | $74.88 | $73.63 | 601,442 |
| 2023-07-14 | $74.86 | $74.99 | $73.75 | $74.01 | $72.77 | 548,812 |
| 2023-07-13 | $74.77 | $75.03 | $74.01 | $74.85 | $73.60 | 710,290 |
| 2023-07-12 | $73.98 | $74.90 | $73.80 | $74.68 | $73.43 | 1,067,693 |
| 2023-07-11 | $73.99 | $74.51 | $72.73 | $73.34 | $72.11 | 1,119,709 |
| 2023-07-10 | $74.05 | $74.54 | $73.07 | $73.65 | $72.42 | 1,130,640 |
| 2023-07-07 | $74.52 | $75.67 | $74.00 | $74.11 | $72.87 | 1,091,315 |
| 2023-07-06 | $76.87 | $77.20 | $73.49 | $75.15 | $73.89 | 849,837 |
| 2023-07-05 | $75.76 | $77.33 | $74.81 | $77.20 | $75.91 | 970,345 |
| 2023-07-03 | $75.53 | $76.16 | $74.53 | $76.12 | $74.85 | 399,307 |
| 2023-06-30 | $75.38 | $75.90 | $74.91 | $75.28 | $75.28 | 1,140,617 |
| 2023-06-29 | $74.83 | $75.53 | $74.25 | $74.91 | $74.91 | 1,351,048 |
| 2023-06-28 | $74.93 | $75.42 | $74.01 | $74.87 | $74.87 | 794,624 |
| 2023-06-27 | $74.20 | $75.57 | $74.11 | $74.86 | $74.86 | 813,930 |
| 2023-06-26 | $76.00 | $76.68 | $74.21 | $74.22 | $74.22 | 612,077 |
| 2023-06-23 | $76.19 | $77.30 | $75.26 | $75.56 | $75.56 | 2,736,698 |
| 2023-06-22 | $77.08 | $77.80 | $76.25 | $76.60 | $76.60 | 658,562 |
| 2023-06-21 | $77.82 | $78.14 | $76.57 | $77.31 | $77.31 | 677,294 |
| 2023-06-20 | $77.51 | $78.00 | $76.67 | $77.78 | $77.78 | 897,632 |
| 2023-06-16 | $80.13 | $80.13 | $76.89 | $78.09 | $78.09 | 1,625,131 |
| 2023-06-15 | $78.28 | $80.00 | $77.92 | $79.96 | $79.96 | 1,334,388 |
| 2023-06-14 | $77.58 | $78.71 | $77.08 | $78.26 | $78.26 | 1,020,748 |
| 2023-06-13 | $77.20 | $77.96 | $76.25 | $77.80 | $77.80 | 1,406,364 |
| 2023-06-12 | $75.57 | $77.55 | $75.38 | $77.20 | $77.20 | 791,380 |
| 2023-06-09 | $75.25 | $75.70 | $74.69 | $75.64 | $75.64 | 849,829 |
| 2023-06-08 | $72.41 | $75.53 | $72.28 | $75.38 | $75.38 | 1,170,972 |
| 2023-06-07 | $72.85 | $74.02 | $72.44 | $72.56 | $72.56 | 371,515 |
| 2023-06-06 | $72.93 | $73.93 | $71.98 | $73.22 | $73.22 | 722,775 |
| 2023-06-05 | $71.84 | $73.49 | $71.37 | $72.94 | $72.94 | 601,789 |
| 2023-06-02 | $71.40 | $71.95 | $71.13 | $71.86 | $71.86 | 957,731 |
| 2023-06-01 | $70.40 | $71.88 | $69.44 | $71.13 | $71.13 | 845,633 |
| 2023-05-31 | $70.36 | $71.31 | $69.72 | $70.40 | $70.40 | 1,888,720 |
| 2023-05-30 | $71.70 | $72.17 | $70.46 | $70.67 | $70.67 | 701,390 |
| 2023-05-26 | $70.39 | $72.14 | $69.94 | $71.40 | $71.40 | 815,909 |
| 2023-05-25 | $71.35 | $71.45 | $69.89 | $70.01 | $70.01 | 1,179,037 |
| 2023-05-24 | $70.18 | $71.82 | $69.97 | $71.35 | $71.35 | 537,290 |
| 2023-05-23 | $71.88 | $72.45 | $69.98 | $70.41 | $70.41 | 564,983 |
| 2023-05-22 | $73.40 | $73.82 | $72.28 | $72.40 | $72.40 | 430,852 |
| 2023-05-19 | $73.71 | $73.91 | $72.88 | $73.31 | $73.31 | 695,598 |
| 2023-05-18 | $74.15 | $74.50 | $73.00 | $73.28 | $73.28 | 666,513 |
| 2023-05-17 | $74.19 | $74.50 | $73.41 | $74.04 | $74.04 | 535,324 |
| 2023-05-16 | $74.48 | $74.76 | $73.70 | $73.79 | $73.79 | 536,874 |
| 2023-05-15 | $72.90 | $75.48 | $72.90 | $75.06 | $75.06 | 985,044 |
| 2023-05-12 | $71.37 | $72.81 | $71.37 | $72.76 | $72.76 | 883,768 |
| 2023-05-11 | $70.99 | $71.96 | $70.76 | $71.39 | $71.39 | 718,845 |
| 2023-05-10 | $72.65 | $73.15 | $69.94 | $70.84 | $70.84 | 1,125,817 |
| 2023-05-09 | $73.73 | $74.58 | $71.28 | $72.00 | $72.00 | 1,372,393 |
| 2023-05-08 | $73.52 | $74.32 | $72.67 | $73.83 | $73.83 | 650,448 |
| 2023-05-05 | $70.53 | $74.72 | $70.21 | $73.47 | $73.47 | 1,243,981 |
| 2023-05-04 | $70.44 | $71.03 | $69.73 | $70.53 | $70.53 | 661,912 |
| 2023-05-03 | $72.18 | $72.84 | $70.91 | $70.98 | $70.98 | 690,928 |
| 2023-05-02 | $71.86 | $72.24 | $70.64 | $71.93 | $71.93 | 511,230 |
| 2023-05-01 | $71.85 | $72.78 | $71.85 | $72.14 | $72.14 | 527,892 |
| 2023-04-28 | $70.84 | $72.57 | $70.10 | $72.19 | $72.19 | 378,038 |
| 2023-04-27 | $70.55 | $71.70 | $69.83 | $71.25 | $71.25 | 452,501 |
| 2023-04-26 | $71.69 | $71.72 | $70.11 | $70.28 | $70.28 | 514,806 |
| 2023-04-25 | $72.89 | $73.14 | $70.56 | $71.46 | $71.46 | 543,019 |
| 2023-04-24 | $73.80 | $74.07 | $72.86 | $72.98 | $72.98 | 645,848 |
| 2023-04-21 | $73.53 | $74.20 | $73.16 | $73.58 | $73.58 | 630,947 |
| 2023-04-20 | $73.12 | $74.22 | $72.80 | $73.46 | $73.46 | 406,213 |
| 2023-04-19 | $74.25 | $74.57 | $73.47 | $73.75 | $73.75 | 523,048 |
| 2023-04-18 | $73.92 | $74.69 | $73.54 | $74.39 | $74.39 | 582,121 |
| 2023-04-17 | $74.04 | $74.45 | $73.30 | $73.66 | $73.66 | 287,943 |
| 2023-04-14 | $74.38 | $74.93 | $73.76 | $73.93 | $73.93 | 768,216 |
| 2023-04-13 | $73.71 | $74.59 | $73.71 | $74.22 | $74.22 | 589,720 |
| 2023-04-12 | $73.48 | $74.35 | $73.09 | $73.71 | $73.71 | 851,798 |
| 2023-04-11 | $74.92 | $74.92 | $73.18 | $73.34 | $73.34 | 559,710 |
| 2023-04-10 | $73.87 | $74.98 | $73.42 | $74.84 | $74.84 | 962,622 |
| 2023-04-06 | $72.49 | $74.58 | $72.24 | $74.33 | $74.33 | 945,657 |
| 2023-04-05 | $72.12 | $73.12 | $72.12 | $72.81 | $72.81 | 1,181,057 |
| 2023-04-04 | $73.54 | $74.22 | $70.68 | $72.22 | $72.22 | 1,409,701 |
| 2023-04-03 | $74.63 | $74.88 | $72.85 | $73.18 | $73.18 | 889,437 |
| 2023-03-31 | $75.50 | $75.74 | $74.35 | $74.83 | $74.83 | 1,192,431 |
| 2023-03-30 | $75.73 | $76.14 | $74.68 | $74.79 | $74.79 | 683,124 |
| 2023-03-29 | $74.53 | $75.33 | $74.36 | $75.00 | $75.00 | 820,582 |
| 2023-03-28 | $74.72 | $75.38 | $73.91 | $74.10 | $74.10 | 1,295,153 |
| 2023-03-27 | $73.72 | $75.07 | $72.56 | $74.93 | $74.93 | 995,730 |
| 2023-03-24 | $72.40 | $73.41 | $71.96 | $73.38 | $73.38 | 555,085 |
| 2023-03-23 | $73.01 | $73.35 | $72.04 | $72.79 | $72.79 | 592,186 |
| 2023-03-22 | $73.41 | $73.71 | $72.43 | $72.53 | $72.53 | 802,453 |
| 2023-03-21 | $72.66 | $73.50 | $71.54 | $73.14 | $73.14 | 940,496 |
| 2023-03-20 | $70.98 | $72.72 | $70.06 | $71.98 | $71.98 | 1,025,699 |
| 2023-03-17 | $72.13 | $73.10 | $71.48 | $71.65 | $71.65 | 1,084,827 |
| 2023-03-16 | $69.83 | $72.19 | $68.39 | $72.07 | $72.07 | 809,714 |
| 2023-03-15 | $69.37 | $70.22 | $69.15 | $70.12 | $70.12 | 715,632 |
| 2023-03-14 | $69.14 | $70.14 | $67.37 | $69.91 | $69.91 | 973,511 |
| 2023-03-13 | $67.54 | $69.82 | $67.42 | $68.49 | $68.49 | 1,002,790 |
| 2023-03-10 | $69.03 | $69.21 | $67.80 | $68.05 | $68.05 | 857,013 |
| 2023-03-09 | $70.23 | $70.60 | $68.61 | $68.67 | $68.67 | 1,051,244 |
| 2023-03-08 | $71.48 | $71.91 | $70.06 | $70.26 | $70.26 | 945,506 |
| 2023-03-07 | $73.52 | $73.71 | $71.51 | $71.69 | $71.69 | 1,016,621 |
| 2023-03-06 | $75.43 | $76.15 | $73.25 | $73.68 | $73.68 | 1,392,540 |
| 2023-03-03 | $72.89 | $75.54 | $72.89 | $75.12 | $75.12 | 2,132,756 |
| 2023-03-02 | $68.96 | $73.22 | $67.63 | $73.16 | $73.16 | 1,256,111 |
| 2023-03-01 | $68.31 | $69.21 | $66.65 | $68.00 | $68.00 | 1,138,610 |
| 2023-02-28 | $69.57 | $69.58 | $67.37 | $67.87 | $67.87 | 1,425,770 |
| 2023-02-27 | $69.00 | $70.97 | $69.00 | $69.36 | $69.36 | 1,057,153 |
| 2023-02-24 | $68.87 | $70.17 | $67.87 | $69.00 | $69.00 | 1,547,279 |
| 2023-02-23 | $69.37 | $70.65 | $69.37 | $70.27 | $70.27 | 387,475 |
| 2023-02-22 | $68.88 | $70.25 | $68.35 | $69.80 | $69.80 | 496,324 |
| 2023-02-21 | $69.34 | $69.89 | $68.94 | $69.03 | $69.03 | 829,644 |
| 2023-02-17 | $70.12 | $70.12 | $69.06 | $70.01 | $70.01 | 473,537 |
| 2023-02-16 | $70.31 | $70.80 | $69.84 | $69.96 | $69.96 | 442,620 |
| 2023-02-15 | $70.59 | $71.73 | $70.01 | $71.39 | $71.39 | 522,186 |
| 2023-02-14 | $71.76 | $72.50 | $70.99 | $71.12 | $71.12 | 666,974 |
| 2023-02-13 | $71.38 | $72.35 | $71.20 | $71.72 | $71.72 | 460,413 |
| 2023-02-10 | $72.99 | $72.99 | $71.38 | $71.46 | $71.46 | 559,629 |
| 2023-02-09 | $72.80 | $73.22 | $72.55 | $72.69 | $72.69 | 499,836 |
| 2023-02-08 | $71.42 | $72.41 | $71.38 | $72.25 | $72.25 | 639,677 |
| 2023-02-07 | $70.50 | $71.99 | $70.50 | $71.84 | $71.84 | 456,977 |
| 2023-02-06 | $71.82 | $71.82 | $70.57 | $71.00 | $71.00 | 750,755 |
| 2023-02-03 | $71.13 | $72.28 | $71.00 | $71.82 | $71.82 | 954,330 |
| 2023-02-02 | $71.32 | $72.09 | $70.80 | $71.70 | $71.70 | 997,565 |
| 2023-02-01 | $70.46 | $71.59 | $70.37 | $70.93 | $70.93 | 1,240,984 |
| 2023-01-31 | $69.67 | $70.81 | $69.46 | $70.80 | $70.80 | 777,324 |
| 2023-01-30 | $69.89 | $70.36 | $69.62 | $69.73 | $69.73 | 521,967 |
| 2023-01-27 | $69.77 | $70.64 | $69.77 | $70.20 | $70.20 | 544,181 |
| 2023-01-26 | $70.35 | $70.60 | $69.79 | $70.17 | $70.17 | 584,680 |
| 2023-01-25 | $69.00 | $70.34 | $69.00 | $70.08 | $70.08 | 757,747 |
| 2023-01-24 | $70.59 | $70.63 | $69.48 | $69.80 | $69.80 | 632,209 |
| 2023-01-23 | $69.89 | $70.60 | $69.54 | $70.52 | $70.52 | 1,015,292 |
| 2023-01-20 | $68.31 | $70.99 | $68.31 | $70.09 | $70.09 | 2,620,979 |
| 2023-01-19 | $65.00 | $66.30 | $64.80 | $66.11 | $66.11 | 788,437 |
| 2023-01-18 | $66.23 | $66.50 | $65.47 | $65.47 | $65.47 | 634,321 |
| 2023-01-17 | $67.04 | $67.04 | $65.82 | $66.05 | $66.05 | 1,190,299 |
| 2023-01-13 | $65.81 | $67.20 | $65.71 | $67.01 | $67.01 | 761,292 |
| 2023-01-12 | $65.66 | $66.45 | $65.15 | $66.39 | $66.39 | 584,318 |
| 2023-01-11 | $65.04 | $65.66 | $64.62 | $65.27 | $65.27 | 613,824 |
| 2023-01-10 | $63.96 | $64.65 | $63.21 | $64.55 | $64.55 | 670,098 |
| 2023-01-09 | $64.98 | $65.96 | $63.25 | $63.77 | $63.77 | 613,989 |
| 2023-01-06 | $62.96 | $65.35 | $62.82 | $65.18 | $65.18 | 930,638 |
| 2023-01-05 | $61.34 | $62.57 | $60.68 | $62.17 | $62.17 | 828,524 |
| 2023-01-04 | $60.57 | $62.11 | $59.58 | $61.32 | $61.32 | 704,678 |
| 2023-01-03 | $60.49 | $61.49 | $59.27 | $59.51 | $59.51 | 1,524,812 |
| 2022-12-30 | $58.33 | $59.81 | $58.24 | $59.78 | $59.78 | 746,318 |
| 2022-12-29 | $58.99 | $59.69 | $58.64 | $59.13 | $59.13 | 602,757 |
| 2022-12-28 | $59.25 | $60.66 | $58.30 | $58.38 | $58.38 | 473,828 |
| 2022-12-27 | $59.88 | $59.88 | $58.98 | $59.23 | $59.23 | 632,711 |
| 2022-12-23 | $59.61 | $60.01 | $59.18 | $59.89 | $59.89 | 732,176 |
| 2022-12-22 | $59.48 | $61.00 | $58.91 | $59.68 | $59.68 | 642,246 |
| 2022-12-21 | $59.33 | $60.26 | $59.24 | $59.78 | $59.78 | 1,024,131 |
| 2022-12-20 | $58.28 | $59.03 | $57.40 | $58.89 | $58.89 | 672,428 |
| 2022-12-19 | $57.86 | $58.53 | $57.09 | $58.40 | $58.40 | 1,057,428 |
| 2022-12-16 | $57.40 | $59.32 | $56.64 | $58.07 | $58.07 | 1,427,755 |
| 2022-12-15 | $59.51 | $60.12 | $58.04 | $58.04 | $58.04 | 1,224,580 |
| 2022-12-14 | $61.06 | $61.66 | $59.95 | $60.45 | $60.45 | 1,239,137 |
| 2022-12-13 | $62.51 | $62.98 | $61.14 | $61.88 | $61.88 | 1,203,550 |
| 2022-12-12 | $61.79 | $62.82 | $60.60 | $61.13 | $61.13 | 852,538 |
| 2022-12-09 | $59.78 | $62.11 | $57.75 | $61.67 | $61.67 | 1,269,886 |
| 2022-12-08 | $59.08 | $61.02 | $58.75 | $59.97 | $59.97 | 833,611 |
| 2022-12-07 | $59.07 | $60.07 | $58.79 | $58.99 | $58.99 | 592,743 |
| 2022-12-06 | $61.00 | $61.13 | $59.05 | $59.40 | $59.40 | 795,783 |
| 2022-12-05 | $60.92 | $61.57 | $60.68 | $61.01 | $61.01 | 750,793 |
| 2022-12-02 | $62.41 | $62.41 | $60.48 | $61.24 | $61.24 | 1,127,389 |
| 2022-12-01 | $61.55 | $63.14 | $60.75 | $63.00 | $63.00 | 1,132,247 |
| 2022-11-30 | $59.32 | $61.28 | $58.84 | $60.94 | $60.94 | 1,301,737 |
| 2022-11-29 | $58.66 | $59.40 | $58.31 | $59.14 | $59.14 | 815,656 |
| 2022-11-28 | $59.43 | $60.11 | $58.58 | $58.92 | $58.92 | 1,163,983 |
| 2022-11-25 | $59.86 | $61.24 | $59.00 | $59.84 | $59.84 | 446,118 |
| 2022-11-23 | $58.94 | $60.12 | $57.60 | $59.79 | $59.79 | 558,943 |
| 2022-11-22 | $57.69 | $59.68 | $57.30 | $58.91 | $58.91 | 924,637 |
| 2022-11-21 | $57.80 | $58.42 | $56.93 | $57.51 | $57.51 | 1,270,192 |
| 2022-11-18 | $56.81 | $58.09 | $56.62 | $57.61 | $57.61 | 1,025,714 |
| 2022-11-17 | $55.52 | $56.65 | $54.01 | $55.99 | $55.99 | 1,433,228 |
| 2022-11-16 | $56.61 | $57.29 | $55.70 | $57.04 | $57.04 | 1,394,421 |
| 2022-11-15 | $57.66 | $58.64 | $56.68 | $56.93 | $56.93 | 1,142,848 |
| 2022-11-14 | $58.72 | $59.46 | $56.65 | $56.67 | $56.67 | 1,799,262 |
| 2022-11-11 | $58.56 | $59.09 | $57.91 | $58.76 | $58.76 | 757,493 |
| 2022-11-10 | $60.49 | $60.67 | $57.96 | $58.33 | $58.33 | 752,235 |
| 2022-11-09 | $58.63 | $59.71 | $57.89 | $58.49 | $58.49 | 918,942 |
| 2022-11-08 | $57.29 | $59.42 | $56.87 | $59.10 | $59.10 | 1,413,772 |
| 2022-11-07 | $54.49 | $57.71 | $54.23 | $57.03 | $57.03 | 1,489,670 |
| 2022-11-04 | $55.70 | $55.70 | $50.00 | $53.79 | $53.79 | 1,999,268 |
| 2022-11-03 | $53.24 | $55.46 | $52.91 | $54.27 | $54.27 | 1,992,640 |
| 2022-11-02 | $56.37 | $56.47 | $53.80 | $53.81 | $53.81 | 1,651,851 |
| 2022-11-01 | $58.49 | $58.50 | $56.68 | $56.75 | $56.75 | 1,315,987 |
| 2022-10-31 | $58.35 | $58.92 | $57.55 | $57.73 | $57.73 | 1,057,513 |
| 2022-10-28 | $58.01 | $58.57 | $57.50 | $58.26 | $58.26 | 761,427 |
| 2022-10-27 | $58.65 | $59.07 | $57.87 | $58.00 | $58.00 | 679,385 |
| 2022-10-26 | $58.75 | $59.84 | $58.36 | $58.43 | $58.43 | 785,152 |
| 2022-10-25 | $57.87 | $59.25 | $57.83 | $59.01 | $59.01 | 1,495,136 |
| 2022-10-24 | $59.66 | $59.87 | $57.71 | $58.07 | $58.07 | 1,259,278 |
| 2022-10-21 | $58.88 | $59.75 | $58.58 | $59.01 | $59.01 | 1,130,408 |
| 2022-10-20 | $59.44 | $59.76 | $58.74 | $59.03 | $59.03 | 1,054,153 |
| 2022-10-19 | $60.41 | $61.13 | $59.05 | $59.50 | $59.50 | 758,144 |
| 2022-10-18 | $60.56 | $60.59 | $59.48 | $60.10 | $60.10 | 981,685 |
| 2022-10-17 | $58.53 | $60.30 | $58.53 | $59.40 | $59.40 | 783,431 |
| 2022-10-14 | $60.84 | $60.98 | $58.25 | $58.38 | $58.38 | 839,727 |
| 2022-10-13 | $59.08 | $60.99 | $58.03 | $60.14 | $60.14 | 1,078,914 |
| 2022-10-12 | $60.65 | $60.98 | $60.11 | $60.19 | $60.19 | 559,932 |
| 2022-10-11 | $60.00 | $61.16 | $59.63 | $60.74 | $60.74 | 677,141 |
| 2022-10-10 | $62.77 | $63.12 | $60.20 | $60.23 | $60.23 | 561,966 |
| 2022-10-07 | $62.33 | $63.35 | $61.95 | $62.80 | $62.80 | 1,078,484 |
| 2022-10-06 | $63.39 | $64.32 | $62.17 | $62.77 | $62.77 | 673,766 |
| 2022-10-05 | $61.62 | $63.52 | $61.62 | $63.41 | $63.41 | 1,026,451 |
| 2022-10-04 | $62.18 | $63.20 | $61.71 | $62.85 | $62.85 | 1,027,188 |
| 2022-10-03 | $58.81 | $61.34 | $57.82 | $61.25 | $61.25 | 1,215,112 |
| 2022-09-30 | $57.35 | $59.48 | $57.32 | $58.50 | $58.50 | 1,329,253 |
| 2022-09-29 | $57.84 | $57.84 | $56.34 | $57.35 | $57.35 | 765,687 |
| 2022-09-28 | $58.57 | $58.93 | $57.97 | $58.33 | $58.33 | 1,389,705 |
| 2022-09-27 | $58.70 | $59.21 | $57.91 | $58.45 | $58.45 | 841,239 |
| 2022-09-26 | $57.88 | $59.06 | $57.71 | $58.00 | $58.00 | 680,719 |
| 2022-09-23 | $59.31 | $59.31 | $57.54 | $57.91 | $57.91 | 1,032,447 |
| 2022-09-22 | $59.50 | $60.06 | $58.65 | $59.78 | $59.78 | 1,408,516 |
| 2022-09-21 | $61.29 | $61.49 | $59.46 | $59.46 | $59.46 | 1,112,221 |
| 2022-09-20 | $63.04 | $63.09 | $61.16 | $61.64 | $61.64 | 1,448,383 |
| 2022-09-19 | $62.28 | $63.64 | $62.09 | $63.39 | $63.39 | 1,164,263 |
| 2022-09-16 | $63.01 | $63.31 | $61.77 | $62.76 | $62.76 | 1,555,276 |
| 2022-09-15 | $64.48 | $64.96 | $63.62 | $63.78 | $63.78 | 771,797 |
| 2022-09-14 | $65.70 | $65.70 | $63.97 | $64.68 | $64.68 | 962,729 |
| 2022-09-13 | $66.94 | $66.94 | $65.21 | $65.55 | $65.55 | 1,369,326 |
| 2022-09-12 | $65.73 | $68.14 | $65.73 | $67.89 | $67.89 | 1,579,446 |
| 2022-09-09 | $64.38 | $65.72 | $64.06 | $65.47 | $65.47 | 679,932 |
| 2022-09-08 | $62.45 | $64.01 | $62.26 | $63.98 | $63.98 | 594,328 |
| 2022-09-07 | $63.34 | $63.36 | $62.54 | $63.02 | $63.02 | 845,767 |
| 2022-09-06 | $63.76 | $64.31 | $62.76 | $63.33 | $63.33 | 1,024,143 |
| 2022-09-02 | $63.91 | $65.27 | $63.67 | $63.80 | $63.80 | 653,045 |
| 2022-09-01 | $63.23 | $63.71 | $62.82 | $63.71 | $63.71 | 702,279 |
| 2022-08-31 | $66.08 | $66.47 | $63.52 | $63.68 | $63.68 | 1,967,574 |
| 2022-08-30 | $67.48 | $67.97 | $65.49 | $65.95 | $65.95 | 535,332 |
| 2022-08-29 | $67.90 | $68.29 | $67.02 | $67.60 | $67.60 | 678,628 |
| 2022-08-26 | $68.78 | $69.49 | $68.42 | $68.48 | $68.48 | 581,144 |
| 2022-08-25 | $68.70 | $68.99 | $68.20 | $68.78 | $68.78 | 510,363 |
| 2022-08-24 | $67.49 | $68.41 | $67.41 | $68.29 | $68.29 | 571,171 |
| 2022-08-23 | $68.12 | $68.57 | $67.32 | $67.66 | $67.66 | 634,911 |
| 2022-08-22 | $67.89 | $68.62 | $67.50 | $67.92 | $67.92 | 448,837 |
| 2022-08-19 | $68.46 | $69.06 | $68.26 | $68.85 | $68.85 | 596,895 |
| 2022-08-18 | $69.44 | $70.06 | $68.76 | $69.21 | $69.21 | 664,160 |
| 2022-08-17 | $69.50 | $70.23 | $68.59 | $69.88 | $69.88 | 1,302,562 |
| 2022-08-16 | $68.32 | $69.69 | $66.83 | $69.69 | $69.69 | 900,201 |
| 2022-08-15 | $67.59 | $68.89 | $67.55 | $68.53 | $68.53 | 750,414 |
| 2022-08-12 | $68.03 | $68.72 | $67.26 | $67.99 | $67.99 | 1,266,731 |
| 2022-08-11 | $70.00 | $70.51 | $67.77 | $68.12 | $68.12 | 1,835,295 |
| 2022-08-10 | $67.00 | $69.72 | $66.90 | $69.49 | $69.49 | 7,893,904 |
| 2022-08-09 | $66.05 | $66.66 | $63.90 | $66.20 | $66.20 | 2,028,373 |
| 2022-08-08 | $63.55 | $66.29 | $63.36 | $65.77 | $65.77 | 809,640 |
| 2022-08-05 | $65.66 | $66.25 | $62.53 | $62.89 | $62.89 | 1,330,374 |
| 2022-08-04 | $66.72 | $67.21 | $66.29 | $66.79 | $66.79 | 1,008,172 |
| 2022-08-03 | $66.39 | $67.32 | $66.03 | $66.60 | $66.60 | 957,629 |
| 2022-08-02 | $67.04 | $67.97 | $66.26 | $66.35 | $66.35 | 945,950 |
| 2022-08-01 | $67.80 | $68.21 | $66.85 | $67.55 | $67.55 | 806,405 |
| 2022-07-29 | $64.73 | $68.08 | $64.73 | $67.77 | $67.77 | 1,559,551 |
| 2022-07-28 | $63.45 | $65.38 | $63.41 | $65.21 | $65.21 | 773,604 |
| 2022-07-27 | $63.03 | $64.31 | $62.88 | $64.12 | $64.12 | 1,245,046 |
| 2022-07-26 | $63.58 | $63.97 | $62.70 | $63.00 | $63.00 | 633,569 |
| 2022-07-25 | $63.61 | $63.79 | $63.02 | $63.40 | $63.40 | 346,553 |
| 2022-07-22 | $63.81 | $64.45 | $62.97 | $63.53 | $63.53 | 603,123 |
| 2022-07-21 | $62.61 | $63.62 | $61.97 | $63.62 | $63.62 | 570,924 |
| 2022-07-20 | $61.76 | $63.20 | $61.76 | $62.91 | $62.91 | 743,610 |
| 2022-07-19 | $60.75 | $62.08 | $60.71 | $61.86 | $61.86 | 454,761 |
| 2022-07-18 | $60.52 | $60.84 | $59.77 | $60.24 | $60.24 | 585,075 |
| 2022-07-15 | $59.36 | $60.75 | $59.36 | $59.66 | $59.66 | 468,367 |
| 2022-07-14 | $58.90 | $61.44 | $58.61 | $59.21 | $59.21 | 694,375 |
| 2022-07-13 | $58.62 | $60.26 | $58.24 | $59.91 | $59.91 | 575,282 |
| 2022-07-12 | $59.58 | $60.09 | $58.67 | $58.89 | $58.89 | 925,020 |
| 2022-07-11 | $60.58 | $60.91 | $58.89 | $59.95 | $59.95 | 617,580 |
| 2022-07-08 | $61.65 | $62.09 | $60.69 | $61.05 | $61.05 | 548,584 |
| 2022-07-07 | $61.39 | $62.00 | $60.80 | $61.79 | $61.79 | 1,131,674 |
| 2022-07-06 | $61.54 | $62.83 | $59.81 | $60.97 | $60.97 | 1,069,778 |
| 2022-07-05 | $61.43 | $62.13 | $60.94 | $61.86 | $61.86 | 1,209,585 |
| 2022-07-01 | $63.29 | $64.31 | $62.06 | $62.17 | $62.17 | 955,400 |
| 2022-06-30 | $63.05 | $64.22 | $62.46 | $63.47 | $63.47 | 1,366,196 |
| 2022-06-29 | $63.37 | $64.14 | $62.44 | $63.70 | $63.70 | 1,221,883 |
| 2022-06-28 | $63.89 | $64.69 | $63.46 | $63.62 | $63.62 | 1,427,368 |
| 2022-06-27 | $63.91 | $64.22 | $62.94 | $63.58 | $63.58 | 1,682,451 |
| 2022-06-24 | $62.32 | $64.11 | $62.10 | $63.87 | $63.87 | 1,778,581 |
| 2022-06-23 | $60.24 | $61.81 | $60.00 | $61.72 | $61.72 | 1,214,249 |
| 2022-06-22 | $59.96 | $60.50 | $59.05 | $59.83 | $59.83 | 993,197 |
| 2022-06-21 | $60.67 | $61.17 | $60.28 | $60.75 | $60.75 | 888,391 |
| 2022-06-17 | $59.63 | $60.75 | $59.12 | $60.15 | $60.15 | 1,321,846 |
| 2022-06-16 | $60.26 | $60.83 | $59.07 | $59.42 | $59.42 | 1,055,145 |
| 2022-06-15 | $59.43 | $61.70 | $59.38 | $61.14 | $61.14 | 1,177,420 |
| 2022-06-14 | $57.84 | $58.95 | $57.38 | $58.12 | $58.12 | 1,143,835 |
| 2022-06-13 | $58.48 | $59.58 | $57.62 | $58.12 | $58.12 | 1,724,419 |
| 2022-06-10 | $61.10 | $61.53 | $59.32 | $59.72 | $59.72 | 908,177 |
| 2022-06-09 | $61.19 | $62.51 | $60.46 | $61.97 | $61.97 | 890,471 |
| 2022-06-08 | $62.74 | $63.10 | $61.57 | $61.75 | $61.75 | 598,237 |
| 2022-06-07 | $62.34 | $63.30 | $62.17 | $62.97 | $62.97 | 375,220 |
| 2022-06-06 | $62.93 | $63.82 | $62.26 | $63.09 | $63.09 | 722,375 |
| 2022-06-03 | $62.48 | $63.00 | $61.88 | $62.16 | $62.16 | 465,063 |
| 2022-06-02 | $62.11 | $63.48 | $61.95 | $63.21 | $63.21 | 432,800 |
| 2022-06-01 | $62.29 | $63.26 | $61.77 | $62.32 | $62.32 | 1,085,812 |
| 2022-05-31 | $63.00 | $63.11 | $61.60 | $62.29 | $62.29 | 2,257,517 |
| 2022-05-27 | $62.42 | $63.67 | $62.42 | $63.42 | $63.42 | 858,732 |
| 2022-05-26 | $62.31 | $62.89 | $62.14 | $62.20 | $62.20 | 1,580,056 |
| 2022-05-25 | $60.63 | $62.62 | $60.63 | $62.05 | $62.05 | 995,080 |
| 2022-05-24 | $60.65 | $61.28 | $59.54 | $60.83 | $60.83 | 1,582,794 |
| 2022-05-23 | $63.02 | $63.02 | $60.88 | $61.20 | $61.20 | 2,103,360 |
| 2022-05-20 | $61.57 | $62.45 | $60.83 | $62.39 | $62.39 | 1,819,529 |
| 2022-05-19 | $59.68 | $62.06 | $59.28 | $61.27 | $61.27 | 1,377,266 |
| 2022-05-18 | $61.08 | $61.80 | $59.33 | $59.77 | $59.77 | 1,665,493 |
| 2022-05-17 | $60.80 | $62.10 | $60.80 | $61.42 | $61.42 | 1,563,787 |
| 2022-05-16 | $61.48 | $61.92 | $60.11 | $60.22 | $60.22 | 1,391,726 |
| 2022-05-13 | $59.56 | $61.51 | $59.37 | $61.00 | $61.00 | 1,418,685 |
| 2022-05-12 | $58.38 | $59.27 | $57.52 | $58.82 | $58.82 | 2,174,175 |
| 2022-05-11 | $56.41 | $59.52 | $56.36 | $58.47 | $58.47 | 2,227,995 |
| 2022-05-10 | $56.01 | $57.25 | $54.31 | $56.53 | $56.53 | 2,707,472 |
| 2022-05-09 | $60.35 | $60.90 | $55.43 | $55.59 | $55.59 | 1,881,530 |
| 2022-05-06 | $61.07 | $64.64 | $60.13 | $61.40 | $61.40 | 1,578,815 |
| 2022-05-05 | $62.40 | $62.89 | $60.54 | $60.82 | $60.82 | 1,254,220 |
| 2022-05-04 | $62.90 | $63.22 | $61.58 | $63.04 | $63.04 | 624,589 |
| 2022-05-03 | $62.10 | $63.52 | $62.10 | $62.67 | $62.67 | 1,295,783 |
| 2022-05-02 | $62.99 | $63.02 | $61.55 | $62.18 | $62.18 | 947,686 |
| 2022-04-29 | $64.00 | $64.21 | $62.18 | $62.33 | $62.33 | 1,162,228 |
| 2022-04-28 | $64.85 | $65.38 | $63.73 | $64.59 | $64.59 | 1,091,391 |
| 2022-04-27 | $64.95 | $65.01 | $63.45 | $64.50 | $64.50 | 989,540 |
| 2022-04-26 | $66.37 | $66.63 | $64.59 | $64.59 | $64.59 | 930,797 |
| 2022-04-25 | $65.43 | $66.98 | $64.93 | $66.63 | $66.63 | 1,103,146 |
| 2022-04-22 | $69.34 | $69.34 | $66.43 | $66.59 | $66.59 | 614,520 |
| 2022-04-21 | $69.26 | $71.17 | $68.95 | $69.35 | $69.35 | 891,729 |
| 2022-04-20 | $67.93 | $69.19 | $67.87 | $68.63 | $68.63 | 769,281 |
| 2022-04-19 | $68.38 | $69.53 | $67.71 | $68.42 | $68.42 | 1,320,069 |
| 2022-04-18 | $68.25 | $68.61 | $67.77 | $68.15 | $68.15 | 856,313 |
| 2022-04-14 | $69.16 | $69.70 | $68.15 | $68.66 | $68.66 | 671,366 |
| 2022-04-13 | $67.78 | $69.19 | $67.67 | $68.89 | $68.89 | 818,665 |
| 2022-04-12 | $68.95 | $69.42 | $67.49 | $67.53 | $67.53 | 1,222,482 |
| 2022-04-11 | $69.37 | $69.80 | $68.26 | $68.89 | $68.89 | 1,042,615 |
| 2022-04-08 | $68.57 | $69.78 | $68.57 | $69.31 | $69.31 | 1,322,360 |
| 2022-04-07 | $68.65 | $69.30 | $67.84 | $68.78 | $68.78 | 774,580 |
| 2022-04-06 | $69.24 | $69.61 | $68.78 | $69.01 | $69.01 | 2,093,796 |
| 2022-04-05 | $69.68 | $70.23 | $68.54 | $69.55 | $69.55 | 854,138 |
| 2022-04-04 | $70.21 | $70.33 | $69.08 | $69.77 | $69.77 | 1,683,043 |
| 2022-04-01 | $69.88 | $70.55 | $68.82 | $70.08 | $70.08 | 907,904 |
| 2022-03-31 | $70.00 | $70.37 | $69.04 | $69.84 | $69.84 | 1,661,197 |
| 2022-03-30 | $67.49 | $69.84 | $67.11 | $69.75 | $69.75 | 2,267,545 |
| 2022-03-29 | $66.27 | $67.56 | $65.81 | $67.38 | $67.38 | 852,098 |
| 2022-03-28 | $66.38 | $66.85 | $65.79 | $66.41 | $66.41 | 741,693 |
| 2022-03-25 | $65.88 | $67.00 | $65.87 | $66.55 | $66.55 | 640,322 |
| 2022-03-24 | $65.99 | $66.50 | $65.00 | $65.97 | $65.97 | 1,786,821 |
| 2022-03-23 | $64.53 | $66.58 | $64.08 | $65.50 | $65.50 | 2,600,203 |
| 2022-03-22 | $61.40 | $64.72 | $61.06 | $64.47 | $64.47 | 1,786,149 |
| 2022-03-21 | $59.93 | $61.44 | $59.91 | $61.12 | $61.12 | 1,845,133 |
| 2022-03-18 | $59.11 | $59.99 | $58.38 | $59.93 | $59.93 | 845,290 |
| 2022-03-17 | $58.79 | $59.42 | $58.27 | $59.20 | $59.20 | 674,437 |
| 2022-03-16 | $58.40 | $59.52 | $57.95 | $59.15 | $59.15 | 913,504 |
| 2022-03-15 | $57.32 | $58.14 | $56.74 | $57.78 | $57.78 | 807,914 |
| 2022-03-14 | $57.67 | $58.29 | $57.00 | $57.30 | $57.30 | 1,685,584 |
| 2022-03-11 | $58.02 | $58.28 | $57.25 | $57.72 | $57.72 | 1,185,278 |
| 2022-03-10 | $56.73 | $57.54 | $56.67 | $57.48 | $57.48 | 1,110,073 |
| 2022-03-09 | $57.23 | $58.11 | $57.04 | $57.67 | $57.67 | 907,108 |
| 2022-03-08 | $56.93 | $57.68 | $55.68 | $56.24 | $56.24 | 1,738,921 |
| 2022-03-07 | $58.11 | $58.26 | $56.43 | $56.77 | $56.77 | 1,867,274 |
| 2022-03-04 | $59.46 | $59.46 | $57.89 | $58.66 | $58.66 | 2,021,537 |
| 2022-03-03 | $60.65 | $61.30 | $59.32 | $59.68 | $59.68 | 1,467,650 |
| 2022-03-02 | $58.94 | $61.21 | $58.94 | $60.67 | $60.67 | 1,208,682 |
| 2022-03-01 | $60.58 | $60.97 | $58.53 | $59.01 | $59.01 | 1,603,242 |
| 2022-02-28 | $61.62 | $62.45 | $59.99 | $60.73 | $60.73 | 2,984,075 |
| 2022-02-25 | $62.64 | $63.85 | $61.01 | $62.73 | $62.73 | 1,155,176 |
| 2022-02-24 | $59.75 | $63.36 | $59.64 | $62.81 | $62.81 | 1,498,964 |
| 2022-02-23 | $62.55 | $62.55 | $60.98 | $61.03 | $61.03 | 1,652,040 |
| 2022-02-22 | $62.98 | $63.10 | $61.74 | $61.87 | $61.87 | 873,127 |
| 2022-02-18 | $62.82 | $63.62 | $62.34 | $63.03 | $63.03 | 879,157 |
| 2022-02-17 | $62.80 | $63.42 | $62.03 | $62.98 | $62.98 | 1,054,557 |
| 2022-02-16 | $63.13 | $63.68 | $62.77 | $63.33 | $63.33 | 1,521,509 |
| 2022-02-15 | $62.78 | $63.83 | $62.78 | $63.29 | $63.29 | 728,830 |
| 2022-02-14 | $62.46 | $63.07 | $61.77 | $62.29 | $62.29 | 2,351,233 |
| 2022-02-11 | $63.08 | $63.45 | $61.79 | $62.46 | $62.46 | 943,872 |
| 2022-02-10 | $62.29 | $63.80 | $62.29 | $63.10 | $63.10 | 1,346,847 |
| 2022-02-09 | $62.28 | $63.11 | $61.96 | $62.90 | $62.90 | 1,184,361 |
| 2022-02-08 | $61.79 | $62.15 | $61.25 | $61.82 | $61.82 | 1,570,053 |
| 2022-02-07 | $60.33 | $61.88 | $60.33 | $61.84 | $61.84 | 488,687 |
| 2022-02-04 | $59.73 | $61.31 | $59.16 | $60.81 | $60.81 | 701,834 |
| 2022-02-03 | $60.12 | $60.81 | $59.65 | $59.85 | $59.85 | 1,025,370 |
| 2022-02-02 | $60.36 | $60.90 | $59.42 | $60.58 | $60.58 | 1,101,652 |
| 2022-02-01 | $60.16 | $61.18 | $59.24 | $60.17 | $60.17 | 1,260,742 |
| 2022-01-31 | $58.20 | $60.36 | $57.99 | $60.23 | $60.23 | 1,507,188 |
| 2022-01-28 | $56.91 | $58.23 | $56.52 | $58.16 | $58.16 | 726,185 |
| 2022-01-27 | $57.21 | $58.72 | $56.88 | $57.36 | $57.36 | 1,110,779 |
| 2022-01-26 | $57.52 | $58.04 | $55.70 | $56.78 | $56.78 | 2,619,885 |
| 2022-01-25 | $57.93 | $58.43 | $56.10 | $56.94 | $56.94 | 1,279,948 |
| 2022-01-24 | $60.23 | $60.23 | $57.28 | $58.32 | $58.32 | 3,762,701 |
| 2022-01-21 | $61.01 | $61.41 | $60.27 | $60.81 | $60.81 | 1,397,066 |
| 2022-01-20 | $62.10 | $63.20 | $61.23 | $61.41 | $61.41 | 717,884 |
| 2022-01-19 | $62.19 | $62.65 | $61.62 | $61.93 | $61.93 | 780,415 |
| 2022-01-18 | $62.68 | $63.17 | $61.85 | $62.17 | $62.17 | 1,358,845 |
| 2022-01-14 | $63.00 | $63.19 | $62.24 | $62.96 | $62.96 | 847,624 |
| 2022-01-13 | $63.61 | $63.68 | $62.77 | $63.05 | $63.05 | 956,396 |
| 2022-01-12 | $62.84 | $63.64 | $62.41 | $63.28 | $63.28 | 876,302 |
| 2022-01-11 | $62.58 | $63.35 | $61.94 | $63.09 | $63.09 | 825,608 |
| 2022-01-10 | $62.88 | $63.79 | $61.43 | $62.69 | $62.69 | 1,900,449 |
| 2022-01-07 | $63.59 | $64.00 | $62.55 | $62.88 | $62.88 | 729,355 |
| 2022-01-06 | $63.59 | $64.20 | $63.17 | $63.79 | $63.79 | 1,097,196 |
| 2022-01-05 | $63.25 | $63.85 | $62.75 | $63.16 | $63.16 | 1,291,739 |
| 2022-01-04 | $64.56 | $65.22 | $63.06 | $63.23 | $63.23 | 1,490,409 |
| 2022-01-03 | $62.88 | $65.24 | $62.50 | $64.25 | $64.25 | 1,956,211 |
| 2021-12-31 | $62.82 | $63.36 | $62.65 | $63.24 | $63.24 | 753,838 |
| 2021-12-30 | $62.26 | $63.46 | $61.51 | $63.00 | $63.00 | 518,256 |
| 2021-12-29 | $61.64 | $62.44 | $61.25 | $62.24 | $62.24 | 356,486 |
| 2021-12-28 | $62.04 | $62.80 | $61.23 | $61.67 | $61.67 | 1,525,866 |
| 2021-12-27 | $61.30 | $62.57 | $61.00 | $62.31 | $62.31 | 561,549 |
| 2021-12-23 | $61.77 | $62.13 | $61.33 | $61.39 | $61.39 | 406,854 |
| 2021-12-22 | $60.63 | $61.67 | $60.26 | $61.50 | $61.50 | 810,622 |
| 2021-12-21 | $59.39 | $61.36 | $59.21 | $60.63 | $60.63 | 737,334 |
| 2021-12-20 | $58.92 | $59.37 | $58.27 | $59.21 | $59.21 | 733,671 |
| 2021-12-17 | $58.72 | $59.77 | $57.99 | $59.42 | $59.42 | 1,681,023 |
| 2021-12-16 | $61.12 | $61.12 | $58.37 | $58.72 | $58.72 | 1,116,177 |
| 2021-12-15 | $59.91 | $60.94 | $59.52 | $60.94 | $60.94 | 663,795 |
| 2021-12-14 | $59.91 | $60.39 | $59.30 | $60.03 | $60.03 | 1,229,458 |
| 2021-12-13 | $60.44 | $61.10 | $59.82 | $60.23 | $60.23 | 1,195,969 |
| 2021-12-10 | $60.07 | $61.07 | $59.15 | $60.52 | $60.52 | 1,768,861 |
| 2021-12-09 | $61.01 | $61.76 | $59.90 | $60.00 | $60.00 | 1,227,191 |
| 2021-12-08 | $61.87 | $62.19 | $60.86 | $61.29 | $61.29 | 754,391 |
| 2021-12-07 | $62.42 | $62.42 | $60.41 | $61.73 | $61.73 | 2,415,678 |
| 2021-12-06 | $61.36 | $62.14 | $60.15 | $62.05 | $62.05 | 1,139,750 |
| 2021-12-03 | $60.16 | $61.44 | $60.10 | $60.80 | $60.80 | 1,242,868 |
| 2021-12-02 | $58.88 | $60.98 | $58.23 | $60.94 | $60.94 | 953,375 |
| 2021-12-01 | $61.62 | $62.33 | $58.54 | $58.61 | $58.61 | 1,496,467 |
| 2021-11-30 | $60.05 | $61.11 | $59.13 | $60.92 | $60.92 | 2,714,313 |
| 2021-11-29 | $59.48 | $60.18 | $59.33 | $60.05 | $60.05 | 1,465,698 |
| 2021-11-26 | $59.72 | $59.81 | $58.16 | $59.27 | $59.27 | 676,051 |
| 2021-11-24 | $60.58 | $61.64 | $60.54 | $60.82 | $60.82 | 1,059,039 |
| 2021-11-23 | $59.63 | $60.74 | $59.63 | $60.55 | $60.55 | 3,158,709 |
| 2021-11-22 | $60.02 | $60.44 | $59.05 | $59.60 | $59.60 | 2,237,136 |
| 2021-11-19 | $59.69 | $59.99 | $58.78 | $59.68 | $59.68 | 1,478,520 |
| 2021-11-18 | $60.49 | $60.60 | $59.20 | $60.00 | $60.00 | 1,220,124 |
| 2021-11-17 | $60.11 | $60.44 | $59.62 | $60.20 | $60.20 | 1,144,031 |
| 2021-11-16 | $59.67 | $60.53 | $58.75 | $60.01 | $60.01 | 1,375,442 |
| 2021-11-15 | $58.72 | $59.63 | $58.40 | $59.63 | $59.63 | 542,846 |
| 2021-11-12 | $58.93 | $59.34 | $58.26 | $58.58 | $58.58 | 633,802 |
| 2021-11-11 | $58.67 | $59.07 | $58.31 | $58.93 | $58.93 | 1,376,020 |
| 2021-11-10 | $57.83 | $58.56 | $57.73 | $58.50 | $58.50 | 1,069,121 |
| 2021-11-09 | $57.98 | $58.35 | $56.92 | $57.84 | $57.84 | 676,958 |
| 2021-11-08 | $58.55 | $58.84 | $57.88 | $58.08 | $58.08 | 610,349 |
| 2021-11-05 | $57.65 | $59.52 | $57.01 | $58.42 | $58.42 | 964,825 |
| 2021-11-04 | $56.09 | $57.30 | $55.71 | $57.10 | $57.10 | 880,150 |
| 2021-11-03 | $57.33 | $57.72 | $55.65 | $55.75 | $55.75 | 676,827 |
| 2021-11-02 | $57.24 | $57.73 | $56.68 | $57.28 | $57.28 | 812,860 |
| 2021-11-01 | $56.10 | $57.19 | $55.73 | $57.14 | $57.14 | 2,614,195 |
| 2021-10-29 | $55.78 | $56.17 | $55.04 | $55.80 | $55.80 | 680,205 |
| 2021-10-28 | $55.44 | $56.07 | $55.32 | $56.06 | $56.06 | 642,727 |
| 2021-10-27 | $55.14 | $55.64 | $54.84 | $55.17 | $55.17 | 522,323 |
| 2021-10-26 | $55.72 | $55.72 | $54.85 | $55.10 | $55.10 | 351,899 |
| 2021-10-25 | $54.89 | $56.00 | $54.81 | $55.50 | $55.50 | 868,802 |
| 2021-10-22 | $54.54 | $55.08 | $54.30 | $54.90 | $54.90 | 278,271 |
| 2021-10-21 | $54.73 | $55.26 | $54.48 | $54.77 | $54.77 | 572,338 |
| 2021-10-20 | $54.51 | $54.81 | $54.33 | $54.66 | $54.66 | 359,080 |
| 2021-10-19 | $54.04 | $54.67 | $54.00 | $54.39 | $54.39 | 358,580 |
| 2021-10-18 | $54.01 | $54.16 | $53.48 | $54.05 | $54.05 | 437,648 |
| 2021-10-15 | $55.48 | $55.78 | $54.30 | $54.33 | $54.33 | 459,314 |
| 2021-10-14 | $54.14 | $55.46 | $54.12 | $55.26 | $55.26 | 1,146,698 |
| 2021-10-13 | $53.50 | $53.89 | $53.29 | $53.88 | $53.88 | 296,640 |
| 2021-10-12 | $53.43 | $53.77 | $53.20 | $53.38 | $53.38 | 543,976 |
| 2021-10-11 | $53.20 | $53.66 | $52.94 | $53.29 | $53.29 | 537,913 |
| 2021-10-08 | $53.39 | $54.13 | $52.97 | $53.10 | $53.10 | 386,878 |
| 2021-10-07 | $53.37 | $54.16 | $52.87 | $53.42 | $53.42 | 1,312,562 |
| 2021-10-06 | $52.49 | $53.25 | $52.49 | $53.19 | $53.19 | 820,618 |
| 2021-10-05 | $52.26 | $53.02 | $52.15 | $52.90 | $52.90 | 544,831 |
| 2021-10-04 | $52.80 | $53.00 | $51.68 | $52.02 | $52.02 | 643,060 |
| 2021-10-01 | $51.77 | $52.98 | $51.45 | $52.91 | $52.91 | 892,143 |
| 2021-09-30 | $50.86 | $51.72 | $50.76 | $51.41 | $51.41 | 1,056,165 |
| 2021-09-29 | $50.93 | $51.17 | $50.50 | $50.80 | $50.80 | 397,446 |
| 2021-09-28 | $51.41 | $52.11 | $50.92 | $50.94 | $50.94 | 921,876 |
| 2021-09-27 | $50.53 | $52.00 | $50.53 | $51.63 | $51.63 | 855,979 |
| 2021-09-24 | $50.82 | $51.16 | $50.15 | $50.58 | $50.58 | 595,520 |
| 2021-09-23 | $50.90 | $51.48 | $50.63 | $50.98 | $50.98 | 518,951 |
| 2021-09-22 | $49.37 | $50.99 | $49.37 | $50.52 | $50.52 | 904,317 |
| 2021-09-21 | $49.31 | $49.73 | $49.01 | $49.09 | $49.09 | 506,312 |
| 2021-09-20 | $48.97 | $49.42 | $48.51 | $49.20 | $49.20 | 410,618 |
| 2021-09-17 | $49.61 | $49.82 | $48.85 | $49.52 | $49.52 | 1,474,897 |
| 2021-09-16 | $49.44 | $50.06 | $49.06 | $49.80 | $49.80 | 397,751 |
| 2021-09-15 | $49.32 | $49.52 | $48.90 | $49.39 | $49.39 | 587,825 |
| 2021-09-14 | $49.87 | $49.87 | $48.93 | $49.48 | $49.48 | 524,772 |
| 2021-09-13 | $50.01 | $50.23 | $49.11 | $49.59 | $49.59 | 567,006 |
| 2021-09-10 | $50.44 | $50.60 | $49.79 | $49.79 | $49.79 | 465,911 |
| 2021-09-09 | $50.44 | $50.70 | $50.04 | $50.21 | $50.21 | 704,339 |
| 2021-09-08 | $51.07 | $51.09 | $50.41 | $50.51 | $50.51 | 516,424 |
| 2021-09-07 | $51.16 | $51.29 | $50.36 | $50.92 | $50.92 | 888,558 |
| 2021-09-03 | $51.25 | $51.46 | $50.83 | $51.40 | $51.40 | 499,069 |
| 2021-09-02 | $51.53 | $51.76 | $50.79 | $51.21 | $51.21 | 558,791 |
| 2021-09-01 | $50.58 | $51.60 | $50.28 | $51.29 | $51.29 | 1,631,783 |
| 2021-08-31 | $50.00 | $50.73 | $49.74 | $50.54 | $50.54 | 1,157,066 |
| 2021-08-30 | $49.94 | $50.37 | $49.45 | $50.06 | $50.06 | 506,214 |
| 2021-08-27 | $49.23 | $50.19 | $49.23 | $49.84 | $49.84 | 588,539 |
| 2021-08-26 | $50.17 | $50.20 | $49.21 | $49.23 | $49.23 | 761,496 |
| 2021-08-25 | $49.65 | $50.36 | $49.45 | $50.15 | $50.15 | 704,081 |
| 2021-08-24 | $49.09 | $49.72 | $49.09 | $49.46 | $49.46 | 456,431 |
| 2021-08-23 | $48.28 | $49.08 | $47.37 | $49.06 | $49.06 | 514,239 |
| 2021-08-20 | $47.17 | $48.10 | $47.07 | $48.07 | $48.07 | 530,247 |
| 2021-08-19 | $47.16 | $47.70 | $47.14 | $47.26 | $47.26 | 310,623 |
| 2021-08-18 | $47.12 | $48.07 | $47.12 | $47.35 | $47.35 | 910,141 |
| 2021-08-17 | $47.79 | $48.16 | $47.09 | $47.38 | $47.38 | 464,428 |
| 2021-08-16 | $48.52 | $48.80 | $48.04 | $48.15 | $48.15 | 424,557 |
| 2021-08-13 | $48.97 | $49.06 | $48.42 | $48.78 | $48.78 | 358,522 |
| 2021-08-12 | $48.46 | $48.72 | $47.95 | $48.70 | $48.70 | 904,557 |
| 2021-08-11 | $48.43 | $48.52 | $47.96 | $48.40 | $48.40 | 528,276 |
| 2021-08-10 | $48.64 | $48.81 | $47.84 | $48.39 | $48.39 | 564,205 |
| 2021-08-09 | $47.64 | $48.59 | $47.06 | $48.45 | $48.45 | 762,255 |
| 2021-08-06 | $47.55 | $47.99 | $47.01 | $47.56 | $47.56 | 748,788 |
| 2021-08-05 | $47.06 | $47.72 | $46.95 | $47.41 | $47.41 | 579,014 |
| 2021-08-04 | $46.58 | $47.14 | $46.31 | $46.71 | $46.71 | 685,948 |
| 2021-08-03 | $47.34 | $47.34 | $46.12 | $46.85 | $46.85 | 955,287 |
| 2021-08-02 | $47.00 | $47.69 | $46.94 | $47.28 | $47.28 | 871,756 |
| 2021-07-30 | $47.12 | $47.73 | $46.86 | $46.93 | $46.93 | 756,714 |
| 2021-07-29 | $47.80 | $48.18 | $47.35 | $47.40 | $47.40 | 595,898 |
| 2021-07-28 | $47.61 | $48.09 | $47.26 | $47.85 | $47.85 | 374,538 |
| 2021-07-27 | $47.35 | $47.71 | $46.99 | $47.39 | $47.39 | 517,124 |
| 2021-07-26 | $47.83 | $48.20 | $47.20 | $47.58 | $47.58 | 607,132 |
| 2021-07-23 | $47.83 | $47.91 | $47.38 | $47.85 | $47.85 | 448,091 |
| 2021-07-22 | $47.48 | $47.68 | $47.02 | $47.49 | $47.49 | 366,769 |
| 2021-07-21 | $48.19 | $48.54 | $47.43 | $47.61 | $47.61 | 625,567 |
| 2021-07-20 | $46.38 | $48.27 | $46.01 | $47.92 | $47.92 | 1,566,649 |
| 2021-07-19 | $46.58 | $46.67 | $45.74 | $46.13 | $46.13 | 783,385 |
| 2021-07-16 | $48.20 | $48.52 | $47.15 | $47.25 | $47.25 | 732,030 |
| 2021-07-15 | $48.42 | $48.80 | $47.89 | $48.13 | $48.13 | 940,716 |
| 2021-07-14 | $48.34 | $48.71 | $47.78 | $48.01 | $48.01 | 710,187 |
| 2021-07-13 | $48.36 | $48.45 | $47.91 | $48.16 | $48.16 | 758,489 |
| 2021-07-12 | $48.74 | $48.74 | $47.89 | $48.53 | $48.53 | 880,385 |
| 2021-07-09 | $48.71 | $49.22 | $48.62 | $48.88 | $48.88 | 639,998 |
| 2021-07-08 | $48.86 | $49.22 | $48.33 | $48.56 | $48.56 | 702,395 |
| 2021-07-07 | $49.11 | $49.74 | $48.69 | $49.57 | $49.57 | 613,850 |
| 2021-07-06 | $50.37 | $50.37 | $48.80 | $49.15 | $49.15 | 802,721 |
| 2021-07-02 | $49.23 | $50.28 | $49.06 | $50.10 | $50.10 | 1,301,821 |
| 2021-07-01 | $48.19 | $49.24 | $47.88 | $48.98 | $48.98 | 1,260,748 |
| 2021-06-30 | $49.01 | $49.12 | $47.82 | $48.21 | $48.21 | 1,397,500 |
| 2021-06-29 | $49.68 | $49.94 | $48.99 | $49.05 | $49.05 | 832,055 |
| 2021-06-28 | $48.89 | $49.68 | $47.76 | $49.61 | $49.61 | 1,120,489 |
| 2021-06-25 | $48.44 | $50.11 | $48.36 | $48.91 | $48.91 | 1,903,371 |
| 2021-06-24 | $47.02 | $48.41 | $47.02 | $48.29 | $48.29 | 1,405,738 |
| 2021-06-23 | $45.27 | $46.98 | $45.27 | $46.79 | $46.79 | 1,198,174 |
| 2021-06-22 | $45.23 | $45.57 | $44.81 | $45.30 | $45.30 | 662,813 |
| 2021-06-21 | $44.68 | $45.48 | $44.43 | $45.28 | $45.28 | 958,784 |
| 2021-06-18 | $44.47 | $44.73 | $44.12 | $44.32 | $44.32 | 874,127 |
| 2021-06-17 | $44.86 | $45.39 | $44.76 | $44.95 | $44.95 | 639,763 |
| 2021-06-16 | $44.97 | $45.26 | $44.50 | $45.01 | $45.01 | 813,684 |
| 2021-06-15 | $45.20 | $45.60 | $44.56 | $45.00 | $45.00 | 664,715 |
| 2021-06-14 | $45.83 | $46.13 | $45.19 | $45.30 | $45.30 | 1,174,297 |
| 2021-06-11 | $45.54 | $46.10 | $45.20 | $45.81 | $45.81 | 650,900 |
| 2021-06-10 | $45.40 | $45.53 | $45.04 | $45.26 | $45.26 | 327,217 |
| 2021-06-09 | $44.87 | $45.75 | $44.47 | $45.29 | $45.29 | 553,059 |
| 2021-06-08 | $44.32 | $44.87 | $43.97 | $44.54 | $44.54 | 715,195 |
| 2021-06-07 | $44.15 | $44.60 | $43.92 | $44.32 | $44.32 | 387,166 |
| 2021-06-04 | $44.03 | $44.56 | $43.84 | $44.02 | $44.02 | 348,586 |
| 2021-06-03 | $43.79 | $45.75 | $43.25 | $44.13 | $44.13 | 938,423 |
| 2021-06-02 | $45.11 | $45.17 | $43.77 | $43.85 | $43.85 | 1,147,791 |
| 2021-06-01 | $45.22 | $45.52 | $44.74 | $44.94 | $44.94 | 548,902 |
| 2021-05-28 | $45.69 | $45.96 | $44.53 | $44.65 | $44.65 | 591,690 |
| 2021-05-27 | $44.46 | $45.85 | $43.95 | $45.47 | $45.47 | 1,947,469 |
| 2021-05-26 | $44.94 | $45.15 | $44.37 | $44.44 | $44.44 | 651,256 |
| 2021-05-25 | $45.08 | $45.56 | $44.54 | $44.91 | $44.91 | 352,052 |
| 2021-05-24 | $44.48 | $45.12 | $43.85 | $44.99 | $44.99 | 519,899 |
| 2021-05-21 | $45.23 | $45.40 | $44.27 | $44.46 | $44.46 | 448,294 |
| 2021-05-20 | $44.07 | $45.13 | $44.07 | $45.06 | $45.06 | 427,578 |
| 2021-05-19 | $43.88 | $44.13 | $43.65 | $43.99 | $43.99 | 471,378 |
| 2021-05-18 | $44.00 | $44.92 | $43.62 | $44.44 | $44.44 | 1,097,096 |
| 2021-05-17 | $43.75 | $44.26 | $43.51 | $43.89 | $43.89 | 529,075 |
| 2021-05-14 | $44.06 | $44.27 | $43.51 | $44.06 | $44.06 | 644,261 |
| 2021-05-13 | $43.55 | $44.23 | $43.01 | $43.46 | $43.46 | 1,497,549 |
| 2021-05-12 | $43.97 | $43.97 | $42.84 | $43.24 | $43.24 | 913,091 |
| 2021-05-11 | $43.38 | $44.54 | $43.01 | $43.97 | $43.97 | 835,150 |
| 2021-05-10 | $44.40 | $45.10 | $43.66 | $43.77 | $43.77 | 606,710 |
| 2021-05-07 | $45.47 | $46.55 | $43.90 | $44.25 | $44.25 | 1,870,304 |
| 2021-05-06 | $46.23 | $46.50 | $44.77 | $45.63 | $45.63 | 650,578 |
| 2021-05-05 | $46.39 | $47.06 | $45.63 | $45.76 | $45.76 | 337,770 |
| 2021-05-04 | $46.90 | $47.07 | $45.75 | $46.13 | $46.13 | 490,028 |
| 2021-05-03 | $47.23 | $47.42 | $46.43 | $46.96 | $46.96 | 459,240 |
| 2021-04-30 | $46.98 | $47.92 | $46.59 | $46.94 | $46.94 | 884,697 |
| 2021-04-29 | $46.76 | $47.96 | $46.76 | $47.31 | $47.31 | 714,984 |
| 2021-04-28 | $46.91 | $47.25 | $46.19 | $46.52 | $46.52 | 847,852 |
| 2021-04-27 | $46.92 | $47.36 | $46.73 | $46.82 | $46.82 | 791,816 |
| 2021-04-26 | $47.67 | $48.15 | $46.64 | $46.83 | $46.83 | 654,563 |
| 2021-04-23 | $47.42 | $47.78 | $46.68 | $47.24 | $47.24 | 495,932 |
| 2021-04-22 | $46.86 | $47.37 | $46.48 | $47.01 | $47.01 | 364,483 |
| 2021-04-21 | $45.74 | $47.27 | $45.21 | $47.25 | $47.25 | 658,336 |
| 2021-04-20 | $45.77 | $46.19 | $45.26 | $45.97 | $45.97 | 634,799 |
| 2021-04-19 | $45.09 | $46.17 | $44.80 | $45.92 | $45.92 | 938,259 |
| 2021-04-16 | $45.09 | $45.39 | $44.72 | $44.99 | $44.99 | 344,432 |
| 2021-04-15 | $44.47 | $44.79 | $44.17 | $44.75 | $44.75 | 435,133 |
| 2021-04-14 | $44.11 | $45.09 | $44.01 | $44.25 | $44.25 | 1,149,925 |
| 2021-04-13 | $44.05 | $44.52 | $43.37 | $44.20 | $44.20 | 1,308,090 |
| 2021-04-12 | $45.31 | $45.78 | $44.11 | $44.28 | $44.28 | 986,997 |
| 2021-04-09 | $45.69 | $46.07 | $45.23 | $45.48 | $45.48 | 788,229 |
| 2021-04-08 | $45.77 | $46.30 | $45.39 | $45.71 | $45.71 | 2,099,630 |
| 2021-04-07 | $45.15 | $46.04 | $44.97 | $45.96 | $45.96 | 984,496 |
| 2021-04-06 | $44.24 | $45.29 | $43.87 | $44.95 | $44.95 | 677,826 |
| 2021-04-05 | $44.36 | $44.90 | $43.87 | $44.23 | $44.23 | 860,652 |
| 2021-04-01 | $43.64 | $44.10 | $43.05 | $43.83 | $43.83 | 1,170,537 |
| 2021-03-31 | $43.19 | $44.24 | $43.19 | $43.29 | $43.29 | 1,009,892 |
| 2021-03-30 | $43.12 | $43.78 | $42.58 | $43.48 | $43.48 | 583,507 |
| 2021-03-29 | $43.00 | $43.74 | $42.62 | $43.00 | $43.00 | 585,923 |
| 2021-03-26 | $43.29 | $43.93 | $42.22 | $43.16 | $43.16 | 806,632 |
| 2021-03-25 | $43.13 | $44.07 | $42.17 | $43.27 | $43.27 | 860,599 |
| 2021-03-24 | $45.50 | $45.73 | $43.11 | $43.27 | $43.27 | 1,120,527 |
| 2021-03-23 | $46.34 | $46.68 | $45.12 | $45.27 | $45.27 | 661,459 |
| 2021-03-22 | $46.08 | $47.36 | $45.72 | $46.95 | $46.95 | 713,790 |
| 2021-03-19 | $46.31 | $46.87 | $46.01 | $46.38 | $46.38 | 1,099,771 |
| 2021-03-18 | $47.27 | $47.66 | $46.31 | $46.58 | $46.58 | 508,991 |
| 2021-03-17 | $47.80 | $47.97 | $46.95 | $47.71 | $47.71 | 749,081 |
| 2021-03-16 | $47.33 | $48.49 | $47.15 | $47.86 | $47.86 | 2,182,960 |
| 2021-03-15 | $46.64 | $47.07 | $45.80 | $47.01 | $47.01 | 936,822 |
| 2021-03-12 | $47.00 | $47.46 | $46.27 | $46.45 | $46.45 | 1,013,935 |
| 2021-03-11 | $46.52 | $46.79 | $45.63 | $46.58 | $46.58 | 1,393,732 |
| 2021-03-10 | $46.12 | $46.77 | $45.26 | $45.88 | $45.88 | 719,190 |
| 2021-03-09 | $45.82 | $46.42 | $44.99 | $45.83 | $45.83 | 791,829 |
| 2021-03-08 | $44.82 | $46.45 | $44.61 | $45.60 | $45.60 | 1,391,978 |
| 2021-03-05 | $45.07 | $45.93 | $43.64 | $44.37 | $44.37 | 1,771,196 |
| 2021-03-04 | $45.46 | $45.69 | $44.44 | $45.02 | $45.02 | 687,340 |
| 2021-03-03 | $44.77 | $45.96 | $44.32 | $45.41 | $45.41 | 644,563 |
| 2021-03-02 | $45.69 | $46.25 | $44.67 | $44.89 | $44.89 | 823,435 |
| 2021-03-01 | $44.27 | $46.48 | $44.27 | $45.46 | $45.46 | 1,001,160 |
| 2021-02-26 | $44.25 | $45.23 | $43.81 | $43.90 | $43.90 | 2,904,815 |
| 2021-02-25 | $45.23 | $46.01 | $43.80 | $44.00 | $44.00 | 508,450 |
| 2021-02-24 | $45.97 | $47.08 | $45.44 | $45.50 | $45.50 | 2,743,215 |
| 2021-02-23 | $46.26 | $47.91 | $45.82 | $46.32 | $46.32 | 2,830,296 |
| 2021-02-22 | $45.57 | $46.51 | $44.61 | $46.35 | $46.35 | 912,462 |
| 2021-02-19 | $44.40 | $45.66 | $43.86 | $45.20 | $45.20 | 663,612 |
| 2021-02-18 | $45.33 | $45.63 | $44.50 | $44.51 | $44.51 | 718,583 |
| 2021-02-17 | $44.81 | $45.75 | $44.41 | $45.46 | $45.46 | 494,221 |
| 2021-02-16 | $45.46 | $45.95 | $45.09 | $45.24 | $45.24 | 435,011 |
| 2021-02-12 | $45.69 | $45.70 | $44.48 | $45.47 | $45.47 | 507,242 |
| 2021-02-11 | $44.75 | $45.77 | $44.75 | $45.52 | $45.52 | 789,898 |
| 2021-02-10 | $45.21 | $45.54 | $44.45 | $45.35 | $45.35 | 807,452 |
| 2021-02-09 | $44.89 | $45.65 | $44.31 | $45.26 | $45.26 | 763,116 |
| 2021-02-08 | $44.05 | $45.22 | $44.05 | $45.14 | $45.14 | 1,536,050 |
| 2021-02-05 | $44.04 | $44.70 | $43.57 | $44.33 | $44.33 | 1,478,362 |
| 2021-02-04 | $43.45 | $43.82 | $42.53 | $43.67 | $43.67 | 567,477 |
| 2021-02-03 | $43.08 | $43.65 | $42.26 | $43.26 | $43.26 | 1,094,289 |
| 2021-02-02 | $42.74 | $43.87 | $42.29 | $43.18 | $43.18 | 635,748 |
| 2021-02-01 | $40.63 | $42.48 | $40.63 | $42.37 | $42.37 | 1,326,420 |
| 2021-01-29 | $40.36 | $42.00 | $39.69 | $40.23 | $40.23 | 1,058,248 |
| 2021-01-28 | $40.92 | $42.21 | $40.03 | $40.88 | $40.88 | 869,266 |
| 2021-01-27 | $41.82 | $41.86 | $39.29 | $40.66 | $40.66 | 1,659,064 |
| 2021-01-26 | $42.02 | $42.50 | $41.42 | $42.00 | $42.00 | 767,011 |
| 2021-01-25 | $40.53 | $41.86 | $40.31 | $41.74 | $41.74 | 950,390 |
| 2021-01-22 | $40.85 | $41.03 | $39.97 | $40.63 | $40.63 | 589,749 |
| 2021-01-21 | $41.48 | $41.85 | $40.66 | $40.97 | $40.97 | 1,348,354 |
| 2021-01-20 | $41.32 | $41.91 | $40.74 | $41.50 | $41.50 | 970,737 |
| 2021-01-19 | $40.07 | $40.55 | $39.33 | $40.36 | $40.36 | 1,266,554 |
| 2021-01-15 | $39.71 | $40.03 | $38.84 | $39.73 | $39.73 | 595,189 |
| 2021-01-14 | $39.78 | $41.34 | $39.58 | $39.91 | $39.91 | 1,006,656 |
| 2021-01-13 | $39.97 | $40.64 | $39.32 | $39.61 | $39.61 | 662,255 |
| 2021-01-12 | $40.51 | $41.28 | $39.84 | $40.12 | $40.12 | 633,332 |
| 2021-01-11 | $40.98 | $42.10 | $39.96 | $40.38 | $40.38 | 686,916 |
| 2021-01-08 | $41.72 | $42.48 | $41.33 | $41.49 | $41.49 | 797,957 |
| 2021-01-07 | $41.24 | $42.00 | $40.14 | $41.60 | $41.60 | 641,931 |
| 2021-01-06 | $40.97 | $41.94 | $40.52 | $41.32 | $41.32 | 675,960 |
| 2021-01-05 | $41.40 | $41.61 | $40.47 | $40.74 | $40.74 | 562,615 |
| 2021-01-04 | $42.45 | $42.49 | $40.41 | $40.87 | $40.87 | 1,160,814 |
| 2020-12-31 | $42.70 | $43.65 | $42.36 | $42.60 | $42.60 | 1,887,281 |
| 2020-12-30 | $43.03 | $43.68 | $42.23 | $42.83 | $42.83 | 480,442 |
| 2020-12-29 | $43.38 | $43.54 | $42.70 | $43.22 | $43.22 | 1,057,613 |
| 2020-12-28 | $41.77 | $43.32 | $41.68 | $43.14 | $43.14 | 610,650 |
| 2020-12-24 | $41.33 | $41.73 | $40.99 | $41.67 | $41.67 | 97,510 |
| 2020-12-23 | $40.69 | $41.76 | $40.15 | $41.22 | $41.22 | 598,303 |
| 2020-12-22 | $41.12 | $41.41 | $39.62 | $40.13 | $40.13 | 1,145,658 |
| 2020-12-21 | $40.99 | $41.13 | $40.34 | $40.88 | $40.88 | 1,486,261 |
| 2020-12-18 | $42.29 | $42.29 | $41.37 | $41.66 | $41.66 | 1,420,560 |
| 2020-12-17 | $41.61 | $42.79 | $40.94 | $42.27 | $42.27 | 882,159 |
| 2020-12-16 | $42.47 | $42.50 | $41.28 | $41.46 | $41.46 | 756,298 |
| 2020-12-15 | $43.03 | $43.41 | $41.53 | $42.21 | $42.21 | 925,854 |
| 2020-12-14 | $42.97 | $43.84 | $42.45 | $42.66 | $42.66 | 669,366 |
| 2020-12-11 | $43.02 | $43.64 | $42.63 | $42.80 | $42.80 | 794,990 |
| 2020-12-10 | $43.10 | $43.45 | $41.76 | $43.01 | $43.01 | 907,293 |
| 2020-12-09 | $44.37 | $44.75 | $42.42 | $43.15 | $43.15 | 499,877 |
| 2020-12-08 | $43.96 | $44.36 | $43.38 | $43.76 | $43.76 | 673,613 |
| 2020-12-07 | $43.19 | $44.01 | $42.83 | $43.86 | $43.86 | 756,926 |
| 2020-12-04 | $44.18 | $44.59 | $43.13 | $43.25 | $43.25 | 680,710 |
| 2020-12-03 | $44.19 | $44.66 | $43.46 | $43.84 | $43.84 | 665,218 |
| 2020-12-02 | $43.08 | $44.28 | $42.61 | $44.20 | $44.20 | 1,196,502 |
| 2020-12-01 | $42.34 | $43.15 | $41.96 | $42.94 | $42.94 | 830,837 |
| 2020-11-30 | $42.11 | $42.30 | $41.19 | $41.78 | $41.78 | 1,121,523 |
| 2020-11-27 | $42.07 | $42.88 | $41.83 | $42.59 | $42.59 | 1,829,264 |
| 2020-11-25 | $42.48 | $43.09 | $41.21 | $42.39 | $42.39 | 806,876 |
| 2020-11-24 | $42.68 | $43.55 | $42.25 | $42.30 | $42.30 | 1,058,730 |
| 2020-11-23 | $40.87 | $42.31 | $40.83 | $42.23 | $42.23 | 933,722 |
| 2020-11-20 | $40.98 | $41.36 | $40.48 | $40.79 | $40.79 | 897,699 |
| 2020-11-19 | $41.63 | $42.41 | $40.54 | $41.13 | $41.13 | 373,105 |
| 2020-11-18 | $43.00 | $43.07 | $41.81 | $42.00 | $42.00 | 703,518 |
| 2020-11-17 | $41.39 | $42.83 | $41.39 | $42.47 | $42.47 | 1,114,899 |
| 2020-11-16 | $42.30 | $42.67 | $41.03 | $41.91 | $41.91 | 731,068 |
| 2020-11-13 | $40.87 | $41.96 | $40.58 | $41.61 | $41.61 | 654,475 |
| 2020-11-12 | $40.69 | $41.61 | $40.35 | $40.78 | $40.78 | 1,291,947 |
| 2020-11-11 | $41.49 | $41.90 | $40.13 | $40.51 | $40.51 | 728,176 |
| 2020-11-10 | $41.08 | $42.44 | $40.76 | $41.15 | $41.15 | 1,115,728 |
| 2020-11-09 | $41.78 | $43.76 | $40.86 | $40.93 | $40.93 | 1,991,687 |
| 2020-11-06 | $39.22 | $39.52 | $38.29 | $39.50 | $39.50 | 469,495 |
| 2020-11-05 | $37.84 | $39.37 | $35.60 | $39.26 | $39.26 | 1,114,664 |
| 2020-11-04 | $37.30 | $38.89 | $36.76 | $38.63 | $38.63 | 538,630 |
| 2020-11-03 | $36.44 | $37.33 | $36.27 | $37.22 | $37.22 | 612,987 |
| 2020-11-02 | $36.42 | $36.99 | $35.76 | $36.11 | $36.11 | 657,202 |
| 2020-10-30 | $35.83 | $36.18 | $35.41 | $36.13 | $36.13 | 608,331 |
| 2020-10-29 | $35.42 | $36.37 | $35.05 | $35.99 | $35.99 | 639,842 |
| 2020-10-28 | $35.93 | $36.18 | $35.36 | $35.51 | $35.51 | 723,169 |
| 2020-10-27 | $35.96 | $36.18 | $35.39 | $36.00 | $36.00 | 538,275 |
| 2020-10-26 | $37.06 | $37.06 | $35.67 | $35.82 | $35.82 | 893,522 |
| 2020-10-23 | $37.14 | $37.47 | $36.62 | $37.26 | $37.26 | 473,711 |
| 2020-10-22 | $36.31 | $37.19 | $36.31 | $36.85 | $36.85 | 627,319 |
| 2020-10-21 | $35.54 | $36.37 | $35.54 | $36.06 | $36.06 | 452,635 |
| 2020-10-20 | $35.88 | $36.35 | $35.63 | $35.69 | $35.69 | 601,396 |
| 2020-10-19 | $36.44 | $36.63 | $35.40 | $35.53 | $35.53 | 342,739 |
| 2020-10-16 | $36.30 | $36.76 | $36.06 | $36.18 | $36.18 | 333,360 |
| 2020-10-15 | $36.02 | $36.38 | $35.67 | $36.29 | $36.29 | 388,078 |
| 2020-10-14 | $36.81 | $37.36 | $36.35 | $36.56 | $36.56 | 467,561 |
| 2020-10-13 | $37.39 | $37.97 | $36.52 | $36.83 | $36.83 | 987,250 |
| 2020-10-12 | $37.09 | $37.73 | $37.01 | $37.66 | $37.66 | 553,083 |
| 2020-10-09 | $37.74 | $37.85 | $37.11 | $37.17 | $37.17 | 194,742 |
| 2020-10-08 | $38.11 | $38.23 | $37.38 | $37.59 | $37.59 | 341,670 |
| 2020-10-07 | $38.00 | $38.24 | $37.12 | $37.81 | $37.81 | 1,229,562 |
| 2020-10-06 | $37.82 | $38.09 | $37.34 | $37.54 | $37.54 | 737,536 |
| 2020-10-05 | $37.09 | $37.70 | $36.84 | $37.49 | $37.49 | 711,986 |
| 2020-10-02 | $36.43 | $37.61 | $36.06 | $37.07 | $37.07 | 565,180 |
| 2020-10-01 | $36.75 | $37.59 | $36.49 | $37.15 | $37.15 | 1,303,745 |
| 2020-09-30 | $35.68 | $37.28 | $35.41 | $36.27 | $36.27 | 2,297,774 |
| 2020-09-29 | $35.82 | $35.85 | $34.96 | $35.37 | $35.37 | 617,790 |
| 2020-09-28 | $35.75 | $36.32 | $35.65 | $35.72 | $35.72 | 738,619 |
| 2020-09-25 | $34.97 | $35.65 | $34.74 | $35.33 | $35.33 | 599,469 |
| 2020-09-24 | $34.65 | $35.53 | $34.30 | $35.05 | $35.05 | 880,890 |
| 2020-09-23 | $35.15 | $35.42 | $34.74 | $34.82 | $34.82 | 953,046 |
| 2020-09-22 | $35.31 | $35.54 | $34.77 | $35.02 | $35.02 | 610,152 |
| 2020-09-21 | $35.01 | $35.15 | $33.74 | $35.12 | $35.12 | 848,330 |
| 2020-09-18 | $37.06 | $37.13 | $35.20 | $35.48 | $35.48 | 1,382,366 |
| 2020-09-17 | $37.04 | $37.34 | $36.63 | $37.09 | $37.09 | 1,410,619 |
| 2020-09-16 | $37.36 | $37.66 | $37.13 | $37.31 | $37.31 | 806,131 |
| 2020-09-15 | $37.41 | $37.58 | $36.64 | $37.01 | $37.01 | 459,415 |
| 2020-09-14 | $36.90 | $37.32 | $36.53 | $37.26 | $37.26 | 622,004 |
| 2020-09-11 | $36.65 | $36.80 | $36.08 | $36.55 | $36.55 | 934,982 |
| 2020-09-10 | $37.13 | $38.08 | $36.63 | $36.69 | $36.69 | 614,313 |
| 2020-09-09 | $37.85 | $37.85 | $37.00 | $37.10 | $37.10 | 492,311 |
| 2020-09-08 | $37.78 | $38.43 | $37.41 | $37.65 | $37.65 | 740,598 |
| 2020-09-04 | $38.59 | $38.80 | $37.65 | $37.98 | $37.98 | 547,473 |
| 2020-09-03 | $38.69 | $39.05 | $37.67 | $38.39 | $38.39 | 822,037 |
| 2020-09-02 | $38.79 | $38.79 | $38.35 | $38.59 | $38.59 | 421,347 |
| 2020-09-01 | $38.55 | $39.22 | $38.39 | $38.69 | $38.69 | 488,691 |
| 2020-08-31 | $40.07 | $40.15 | $38.95 | $38.98 | $38.98 | 665,753 |
| 2020-08-28 | $39.99 | $40.52 | $39.95 | $40.25 | $40.25 | 733,179 |
| 2020-08-27 | $40.05 | $40.70 | $39.76 | $40.00 | $40.00 | 2,203,439 |
| 2020-08-26 | $40.05 | $40.71 | $39.77 | $40.00 | $40.00 | 2,705,857 |
| 2020-08-25 | $39.99 | $40.43 | $39.83 | $40.17 | $40.17 | 1,075,494 |
| 2020-08-24 | $38.33 | $39.72 | $38.00 | $39.55 | $39.55 | 1,032,359 |
| 2020-08-21 | $38.11 | $38.37 | $37.74 | $38.06 | $38.06 | 1,296,370 |
| 2020-08-20 | $37.21 | $38.27 | $36.88 | $38.10 | $38.10 | 815,495 |
| 2020-08-19 | $37.31 | $38.20 | $37.13 | $37.41 | $37.41 | 559,299 |
| 2020-08-18 | $37.55 | $37.79 | $36.96 | $37.18 | $37.18 | 921,041 |
| 2020-08-17 | $37.59 | $37.87 | $36.70 | $37.83 | $37.83 | 684,422 |
| 2020-08-14 | $37.44 | $38.04 | $37.18 | $37.52 | $37.52 | 416,921 |
| 2020-08-13 | $37.55 | $38.00 | $37.20 | $37.49 | $37.49 | 785,945 |
| 2020-08-12 | $38.27 | $39.04 | $37.45 | $37.80 | $37.80 | 1,251,822 |
| 2020-08-11 | $37.44 | $38.99 | $36.86 | $37.98 | $37.98 | 1,203,182 |
| 2020-08-10 | $34.91 | $36.74 | $34.66 | $36.60 | $36.60 | 1,346,212 |
| 2020-08-07 | $37.11 | $37.34 | $36.34 | $36.87 | $36.87 | 690,879 |
| 2020-08-06 | $36.37 | $37.70 | $36.30 | $37.38 | $37.38 | 900,295 |
| 2020-08-05 | $36.74 | $37.03 | $36.30 | $36.35 | $36.35 | 879,564 |
| 2020-08-04 | $36.52 | $37.23 | $36.34 | $36.43 | $36.43 | 743,945 |
| 2020-08-03 | $35.72 | $36.78 | $35.17 | $36.58 | $36.58 | 931,599 |
| 2020-07-31 | $35.29 | $35.69 | $34.84 | $35.44 | $35.44 | 607,311 |
| 2020-07-30 | $34.67 | $36.10 | $34.32 | $35.54 | $35.54 | 816,440 |
| 2020-07-29 | $35.11 | $35.51 | $34.88 | $35.03 | $35.03 | 818,342 |
| 2020-07-28 | $35.20 | $35.43 | $34.90 | $35.06 | $35.06 | 310,779 |
| 2020-07-27 | $35.03 | $35.57 | $34.53 | $35.35 | $35.35 | 389,655 |
| 2020-07-24 | $34.95 | $35.19 | $34.42 | $35.08 | $35.08 | 839,835 |
| 2020-07-23 | $35.11 | $35.63 | $34.12 | $34.92 | $34.92 | 1,795,640 |
| 2020-07-22 | $35.01 | $35.78 | $34.74 | $35.24 | $35.24 | 635,731 |
| 2020-07-21 | $35.46 | $36.58 | $34.99 | $35.11 | $35.11 | 608,693 |
| 2020-07-20 | $35.86 | $35.90 | $34.86 | $35.44 | $35.44 | 1,146,885 |
| 2020-07-17 | $36.31 | $36.62 | $35.65 | $35.71 | $35.71 | 505,500 |
| 2020-07-16 | $35.84 | $37.41 | $35.68 | $36.05 | $36.05 | 1,830,900 |
| 2020-07-15 | $35.26 | $36.20 | $35.26 | $36.10 | $36.10 | 609,300 |
| 2020-07-14 | $33.12 | $34.85 | $32.99 | $34.74 | $34.74 | 1,399,500 |
| 2020-07-13 | $34.76 | $35.16 | $33.25 | $33.29 | $33.29 | 1,020,600 |
| 2020-07-10 | $33.71 | $34.35 | $33.24 | $34.30 | $34.30 | 1,819,300 |
| 2020-07-09 | $33.40 | $33.86 | $32.84 | $33.71 | $33.71 | 1,467,100 |
| 2020-07-08 | $32.56 | $33.58 | $31.71 | $33.43 | $33.43 | 1,239,100 |
| 2020-07-07 | $32.09 | $33.51 | $31.84 | $32.72 | $32.72 | 2,060,900 |
| 2020-07-06 | $33.45 | $33.47 | $31.57 | $32.50 | $32.50 | 1,854,700 |
| 2020-07-02 | $33.13 | $33.40 | $32.65 | $32.91 | $32.91 | 1,280,200 |
| 2020-07-01 | $31.90 | $33.46 | $31.58 | $32.62 | $32.62 | 2,099,300 |
| 2020-06-30 | $32.19 | $32.43 | $31.53 | $31.71 | $31.71 | 1,272,600 |
| 2020-06-29 | $31.01 | $32.28 | $30.37 | $32.18 | $32.18 | 2,370,100 |
| 2020-06-26 | $30.72 | $31.26 | $29.83 | $30.85 | $30.85 | 2,421,732 |
| 2020-06-25 | $31.13 | $31.54 | $30.62 | $31.33 | $31.33 | 1,171,161 |
| 2020-06-24 | $31.87 | $32.00 | $30.64 | $31.55 | $31.55 | 1,646,487 |
| 2020-06-23 | $32.54 | $32.82 | $31.76 | $32.38 | $32.38 | 1,754,122 |
| 2020-06-22 | $33.00 | $33.30 | $31.89 | $31.99 | $31.99 | 1,707,968 |
| 2020-06-19 | $34.83 | $34.83 | $33.00 | $33.06 | $33.06 | 1,439,367 |
| 2020-06-18 | $34.72 | $35.23 | $33.88 | $33.99 | $33.99 | 2,531,254 |
| 2020-06-17 | $35.96 | $36.13 | $34.72 | $34.86 | $34.86 | 1,561,581 |
| 2020-06-16 | $37.74 | $37.84 | $35.47 | $35.97 | $35.97 | 1,010,485 |
| 2020-06-15 | $35.20 | $36.82 | $34.67 | $36.31 | $36.31 | 990,726 |
| 2020-06-12 | $35.30 | $36.41 | $34.61 | $36.29 | $36.29 | 1,726,548 |
| 2020-06-11 | $35.13 | $36.19 | $33.84 | $34.09 | $34.09 | 1,503,418 |
| 2020-06-10 | $36.04 | $37.15 | $35.08 | $37.00 | $37.00 | 1,702,919 |
| 2020-06-09 | $37.48 | $37.73 | $36.05 | $36.16 | $36.16 | 2,015,021 |
| 2020-06-08 | $37.50 | $39.20 | $37.09 | $38.17 | $38.17 | 2,267,104 |
| 2020-06-05 | $37.14 | $37.86 | $36.67 | $36.91 | $36.91 | 2,658,080 |
| 2020-06-04 | $36.92 | $37.41 | $36.30 | $36.40 | $36.40 | 1,015,452 |
| 2020-06-03 | $37.28 | $37.54 | $36.23 | $36.93 | $36.93 | 2,195,250 |
| 2020-06-02 | $36.02 | $36.19 | $35.34 | $35.95 | $35.95 | 1,317,744 |
| 2020-06-01 | $34.78 | $35.58 | $34.49 | $35.06 | $35.06 | 829,416 |
| 2020-05-29 | $33.63 | $34.79 | $33.58 | $34.65 | $34.65 | 1,253,487 |
| 2020-05-28 | $35.07 | $35.75 | $34.10 | $34.18 | $34.18 | 1,119,745 |
| 2020-05-27 | $35.39 | $35.87 | $33.72 | $35.00 | $35.00 | 3,556,531 |
| 2020-05-26 | $34.40 | $34.83 | $33.29 | $33.39 | $33.39 | 1,085,726 |
| 2020-05-22 | $32.21 | $33.03 | $31.84 | $32.91 | $32.91 | 999,845 |
| 2020-05-21 | $32.87 | $33.28 | $32.19 | $32.23 | $32.23 | 953,982 |
| 2020-05-20 | $33.23 | $34.14 | $32.87 | $33.18 | $33.18 | 1,157,661 |
| 2020-05-19 | $33.07 | $33.95 | $32.76 | $32.84 | $32.84 | 1,658,938 |
| 2020-05-18 | $31.54 | $33.37 | $30.73 | $32.89 | $32.89 | 1,811,917 |
| 2020-05-15 | $29.84 | $30.74 | $29.16 | $30.19 | $30.19 | 1,140,516 |
| 2020-05-14 | $28.25 | $30.30 | $27.88 | $30.15 | $30.15 | 1,388,157 |
| 2020-05-13 | $29.19 | $29.68 | $27.79 | $28.63 | $28.63 | 2,500,674 |
| 2020-05-12 | $30.10 | $30.85 | $29.32 | $29.37 | $29.37 | 2,009,024 |
| 2020-05-11 | $30.19 | $30.64 | $29.38 | $29.90 | $29.90 | 1,062,317 |
| 2020-05-08 | $31.50 | $31.83 | $30.44 | $30.71 | $30.71 | 992,922 |
| 2020-05-07 | $31.49 | $32.89 | $30.20 | $30.35 | $30.35 | 1,746,111 |
| 2020-05-06 | $31.06 | $31.96 | $30.53 | $31.27 | $31.27 | 1,408,816 |
| 2020-05-05 | $32.12 | $32.69 | $31.18 | $31.40 | $31.40 | 1,225,606 |
| 2020-05-04 | $30.59 | $31.86 | $30.24 | $31.83 | $31.83 | 2,387,112 |
| 2020-05-01 | $31.39 | $31.97 | $30.73 | $31.21 | $31.21 | 2,328,026 |
| 2020-04-30 | $31.26 | $32.24 | $30.27 | $32.19 | $32.19 | 3,343,468 |
| 2020-04-29 | $31.31 | $32.63 | $30.98 | $32.10 | $32.10 | 2,917,657 |
| 2020-04-28 | $30.29 | $31.53 | $29.21 | $30.03 | $30.03 | 1,739,441 |
| 2020-04-27 | $27.80 | $29.85 | $27.71 | $29.57 | $29.57 | 2,577,796 |
| 2020-04-24 | $27.56 | $27.94 | $26.73 | $27.44 | $27.44 | 2,635,283 |
| 2020-04-23 | $26.17 | $29.98 | $25.81 | $27.50 | $27.50 | 6,406,517 |
| 2020-04-22 | $26.06 | $26.54 | $25.23 | $25.80 | $25.80 | 2,342,765 |
| 2020-04-21 | $25.17 | $26.09 | $24.91 | $25.60 | $25.60 | 1,866,209 |
| 2020-04-20 | $24.67 | $26.11 | $24.33 | $25.90 | $25.90 | 1,529,049 |
| 2020-04-17 | $23.12 | $25.44 | $23.07 | $25.28 | $25.28 | 3,600,969 |
| 2020-04-16 | $23.48 | $23.53 | $22.10 | $22.27 | $22.27 | 2,065,264 |
| 2020-04-15 | $23.61 | $24.36 | $23.47 | $23.55 | $23.55 | 1,339,210 |
| 2020-04-14 | $24.57 | $25.21 | $24.37 | $24.69 | $24.69 | 2,077,047 |
| 2020-04-13 | $24.55 | $25.23 | $23.17 | $24.20 | $24.20 | 2,983,063 |
| 2020-04-09 | $24.39 | $25.21 | $23.80 | $24.92 | $24.92 | 4,319,728 |
| 2020-04-08 | $22.07 | $23.80 | $21.72 | $23.47 | $23.47 | 4,621,740 |
| 2020-04-07 | $24.29 | $24.29 | $21.71 | $22.01 | $22.01 | 3,806,034 |
| 2020-04-06 | $23.06 | $24.15 | $22.63 | $22.82 | $22.82 | 2,292,581 |
| 2020-04-03 | $24.13 | $24.63 | $20.94 | $21.87 | $21.87 | 3,194,714 |
| 2020-04-02 | $23.96 | $25.21 | $23.37 | $24.54 | $24.54 | 1,535,052 |
| 2020-04-01 | $25.92 | $26.80 | $23.61 | $24.36 | $24.36 | 2,003,111 |
| 2020-03-31 | $26.58 | $27.78 | $25.91 | $27.23 | $27.23 | 2,131,407 |
| 2020-03-30 | $27.11 | $27.99 | $25.80 | $26.58 | $26.58 | 1,643,398 |
| 2020-03-27 | $25.76 | $27.78 | $25.31 | $27.33 | $27.33 | 1,598,011 |
| 2020-03-26 | $26.22 | $27.80 | $25.64 | $27.01 | $27.01 | 1,930,033 |
| 2020-03-25 | $24.37 | $26.92 | $23.57 | $25.25 | $25.25 | 3,066,521 |
| 2020-03-24 | $23.06 | $24.43 | $22.99 | $23.88 | $23.88 | 2,192,425 |
| 2020-03-23 | $23.14 | $23.14 | $20.09 | $21.45 | $21.45 | 2,547,682 |
| 2020-03-20 | $24.65 | $25.83 | $22.58 | $23.00 | $23.00 | 3,026,810 |
| 2020-03-19 | $20.81 | $24.61 | $19.99 | $24.01 | $24.01 | 2,038,488 |
| 2020-03-18 | $21.00 | $22.53 | $19.52 | $20.70 | $20.70 | 4,332,921 |
| 2020-03-17 | $20.97 | $22.75 | $18.31 | $22.15 | $22.15 | 4,174,988 |
| 2020-03-16 | $24.66 | $25.81 | $19.63 | $20.51 | $20.51 | 2,278,350 |
| 2020-03-13 | $27.28 | $27.60 | $24.82 | $27.49 | $27.49 | 2,279,095 |
| 2020-03-12 | $26.00 | $28.16 | $23.51 | $25.54 | $25.54 | 5,961,610 |
| 2020-03-11 | $30.96 | $31.13 | $28.06 | $28.61 | $28.61 | 4,013,914 |
| 2020-03-10 | $30.79 | $32.20 | $28.78 | $31.83 | $31.83 | 6,132,152 |
| 2020-03-09 | $33.04 | $33.94 | $29.88 | $29.96 | $29.96 | 2,583,685 |
| 2020-03-06 | $34.68 | $35.75 | $34.04 | $35.07 | $35.07 | 2,162,184 |
| 2020-03-05 | $37.35 | $37.68 | $35.23 | $35.39 | $35.39 | 1,784,429 |
| 2020-03-04 | $38.43 | $38.43 | $37.00 | $38.09 | $38.09 | 1,128,178 |
| 2020-03-03 | $37.82 | $39.28 | $37.02 | $37.70 | $37.70 | 1,915,744 |
| 2020-03-02 | $39.39 | $39.61 | $37.00 | $37.80 | $37.80 | 2,428,990 |
| 2020-02-28 | $37.70 | $39.61 | $37.36 | $39.06 | $39.06 | 3,073,433 |
| 2020-02-27 | $39.32 | $39.90 | $37.35 | $38.28 | $38.28 | 2,474,040 |
| 2020-02-26 | $42.65 | $43.87 | $39.75 | $39.79 | $39.79 | 2,827,143 |
| 2020-02-25 | $45.62 | $45.70 | $42.86 | $42.96 | $42.96 | 1,717,672 |
| 2020-02-24 | $45.68 | $45.81 | $44.94 | $45.42 | $45.42 | 970,575 |
| 2020-02-21 | $46.88 | $47.08 | $46.21 | $46.37 | $46.37 | 697,494 |
| 2020-02-20 | $46.80 | $46.99 | $46.20 | $46.81 | $46.81 | 820,382 |
| 2020-02-19 | $46.56 | $47.34 | $46.07 | $46.92 | $46.92 | 589,662 |
| 2020-02-18 | $46.66 | $46.88 | $46.25 | $46.49 | $46.49 | 491,814 |
| 2020-02-14 | $47.37 | $47.54 | $46.64 | $46.85 | $46.85 | 669,458 |
| 2020-02-13 | $46.78 | $47.92 | $46.78 | $47.19 | $47.19 | 1,588,977 |
| 2020-02-12 | $47.64 | $47.71 | $47.04 | $47.09 | $47.09 | 1,118,941 |
| 2020-02-11 | $47.56 | $47.73 | $47.10 | $47.58 | $47.58 | 877,819 |
| 2020-02-10 | $46.42 | $47.42 | $46.42 | $47.40 | $47.40 | 585,094 |
| 2020-02-07 | $47.34 | $47.79 | $46.49 | $46.64 | $46.64 | 458,003 |
| 2020-02-06 | $47.23 | $47.85 | $47.23 | $47.40 | $47.40 | 870,136 |
| 2020-02-05 | $47.75 | $47.84 | $47.10 | $47.16 | $47.16 | 854,512 |
| 2020-02-04 | $46.97 | $47.68 | $45.68 | $47.42 | $47.42 | 867,980 |
| 2020-02-03 | $47.14 | $47.70 | $46.58 | $46.62 | $46.62 | 938,030 |
| 2020-01-31 | $47.51 | $47.69 | $46.53 | $46.79 | $46.79 | 1,038,371 |
| 2020-01-30 | $46.77 | $47.64 | $46.24 | $47.38 | $47.38 | 1,259,494 |
| 2020-01-29 | $47.18 | $47.33 | $46.82 | $47.04 | $47.04 | 663,686 |
| 2020-01-28 | $47.31 | $47.75 | $46.99 | $47.04 | $47.04 | 1,378,217 |
| 2020-01-27 | $46.59 | $47.28 | $46.27 | $47.10 | $47.10 | 1,177,076 |
| 2020-01-24 | $47.83 | $47.97 | $46.84 | $47.23 | $47.23 | 1,044,812 |
| 2020-01-23 | $48.47 | $48.55 | $47.53 | $47.74 | $47.74 | 1,277,450 |
| 2020-01-22 | $48.51 | $48.95 | $48.48 | $48.53 | $48.53 | 687,081 |
| 2020-01-21 | $48.13 | $48.75 | $47.96 | $48.33 | $48.33 | 821,839 |
| 2020-01-17 | $47.75 | $48.22 | $47.36 | $48.05 | $48.05 | 1,083,876 |
| 2020-01-16 | $47.57 | $47.86 | $47.17 | $47.73 | $47.73 | 1,938,726 |
| 2020-01-15 | $46.64 | $47.45 | $46.59 | $46.99 | $46.99 | 1,122,427 |
| 2020-01-14 | $45.75 | $47.00 | $45.58 | $46.73 | $46.73 | 1,559,920 |
| 2020-01-13 | $45.68 | $45.95 | $45.26 | $45.60 | $45.60 | 552,145 |
| 2020-01-10 | $45.67 | $46.08 | $45.42 | $45.65 | $45.65 | 503,712 |
| 2020-01-09 | $45.47 | $45.88 | $45.36 | $45.69 | $45.69 | 762,415 |
| 2020-01-08 | $45.48 | $45.82 | $44.67 | $45.16 | $45.16 | 1,403,256 |
| 2020-01-07 | $45.76 | $46.30 | $45.43 | $45.47 | $45.47 | 866,804 |
| 2020-01-06 | $45.82 | $46.46 | $45.82 | $46.13 | $46.13 | 1,173,081 |
| 2020-01-03 | $45.69 | $46.52 | $45.68 | $46.02 | $46.02 | 545,938 |
| 2020-01-02 | $46.30 | $46.73 | $45.47 | $46.18 | $46.18 | 1,572,037 |
| 2019-12-31 | $45.52 | $46.11 | $42.81 | $45.97 | $45.97 | 688,296 |
| 2019-12-30 | $45.84 | $45.96 | $45.22 | $45.50 | $45.50 | 266,331 |
| 2019-12-27 | $46.19 | $46.19 | $45.86 | $45.97 | $45.97 | 306,579 |
| 2019-12-26 | $45.96 | $46.23 | $45.71 | $45.97 | $45.97 | 249,388 |
| 2019-12-24 | $45.78 | $45.96 | $45.64 | $45.90 | $45.90 | 114,491 |
| 2019-12-23 | $46.03 | $46.11 | $45.70 | $45.83 | $45.83 | 301,021 |
| 2019-12-20 | $46.41 | $46.55 | $45.68 | $45.96 | $45.96 | 793,305 |
| 2019-12-19 | $44.18 | $46.54 | $43.78 | $46.17 | $46.17 | 1,210,096 |
| 2019-12-18 | $44.07 | $44.35 | $43.75 | $44.01 | $44.01 | 1,251,046 |
| 2019-12-17 | $44.05 | $44.56 | $43.81 | $44.14 | $44.14 | 944,611 |
| 2019-12-16 | $44.16 | $44.78 | $43.80 | $43.86 | $43.86 | 838,135 |
| 2019-12-13 | $43.90 | $44.95 | $43.51 | $43.85 | $43.85 | 943,409 |
| 2019-12-12 | $45.20 | $45.53 | $43.81 | $44.04 | $44.04 | 621,760 |
| 2019-12-11 | $45.10 | $45.40 | $44.24 | $45.17 | $45.17 | 328,446 |
| 2019-12-10 | $44.85 | $45.12 | $44.68 | $44.96 | $44.96 | 512,445 |
| 2019-12-09 | $44.80 | $45.33 | $44.20 | $44.80 | $44.80 | 846,194 |
| 2019-12-06 | $45.10 | $45.44 | $44.73 | $44.93 | $44.93 | 547,381 |
| 2019-12-05 | $44.37 | $45.14 | $44.08 | $44.98 | $44.98 | 654,161 |
| 2019-12-04 | $44.36 | $44.84 | $43.85 | $44.29 | $44.29 | 1,229,992 |
| 2019-12-03 | $44.45 | $44.63 | $43.57 | $44.47 | $44.47 | 836,523 |
| 2019-12-02 | $44.96 | $45.19 | $44.33 | $44.38 | $44.38 | 1,150,445 |
| 2019-11-29 | $45.50 | $45.72 | $45.01 | $45.09 | $45.09 | 236,457 |
| 2019-11-27 | $45.49 | $45.68 | $45.02 | $45.50 | $45.50 | 432,148 |
| 2019-11-26 | $45.04 | $45.40 | $44.60 | $45.36 | $45.36 | 857,518 |
| 2019-11-25 | $44.13 | $45.09 | $43.90 | $44.93 | $44.93 | 770,028 |
| 2019-11-22 | $43.66 | $44.56 | $43.50 | $43.93 | $43.93 | 570,320 |
| 2019-11-21 | $44.92 | $44.92 | $43.57 | $43.75 | $43.75 | 501,697 |
| 2019-11-20 | $44.75 | $45.47 | $44.53 | $44.77 | $44.77 | 772,434 |
| 2019-11-19 | $44.17 | $45.08 | $43.32 | $44.92 | $44.92 | 618,499 |
| 2019-11-18 | $43.70 | $44.56 | $43.02 | $44.25 | $44.25 | 784,563 |
| 2019-11-15 | $43.14 | $44.07 | $42.83 | $43.57 | $43.57 | 614,423 |
| 2019-11-14 | $42.94 | $43.37 | $42.50 | $42.97 | $42.97 | 630,671 |
| 2019-11-13 | $43.19 | $43.97 | $42.62 | $42.98 | $42.98 | 994,661 |
| 2019-11-12 | $42.08 | $43.27 | $41.61 | $43.15 | $43.15 | 1,042,277 |
| 2019-11-11 | $39.98 | $42.90 | $38.48 | $42.61 | $42.61 | 1,415,528 |
| 2019-11-08 | $39.78 | $40.04 | $39.24 | $39.86 | $39.86 | 1,364,420 |
| 2019-11-07 | $40.42 | $40.94 | $39.68 | $39.83 | $39.83 | 792,978 |
| 2019-11-06 | $41.59 | $41.59 | $40.37 | $40.42 | $40.42 | 745,605 |
| 2019-11-05 | $40.96 | $41.56 | $40.63 | $41.50 | $41.50 | 661,345 |
| 2019-11-04 | $41.97 | $42.40 | $40.88 | $41.14 | $41.14 | 519,807 |
| 2019-11-01 | $42.57 | $42.57 | $41.27 | $41.96 | $41.96 | 977,328 |
| 2019-10-31 | $41.79 | $42.59 | $41.25 | $42.50 | $42.50 | 986,427 |
| 2019-10-30 | $41.34 | $41.69 | $40.75 | $41.55 | $41.55 | 898,989 |
| 2019-10-29 | $42.24 | $42.36 | $41.23 | $41.27 | $41.27 | 687,439 |
| 2019-10-28 | $41.83 | $42.59 | $41.82 | $42.20 | $42.20 | 1,234,837 |
| 2019-10-25 | $41.64 | $41.98 | $41.41 | $41.41 | $41.41 | 1,161,499 |
| 2019-10-24 | $41.80 | $41.84 | $39.95 | $41.49 | $41.49 | 581,921 |
| 2019-10-23 | $41.48 | $41.83 | $41.26 | $41.51 | $41.51 | 496,374 |
| 2019-10-22 | $41.77 | $41.84 | $41.22 | $41.55 | $41.55 | 487,842 |
| 2019-10-21 | $41.62 | $41.87 | $41.24 | $41.54 | $41.54 | 569,393 |
| 2019-10-18 | $41.54 | $41.64 | $41.17 | $41.45 | $41.45 | 383,126 |
| 2019-10-17 | $41.24 | $41.70 | $40.95 | $41.51 | $41.51 | 615,471 |
| 2019-10-16 | $41.00 | $41.15 | $40.13 | $40.93 | $40.93 | 1,071,009 |
| 2019-10-15 | $41.13 | $41.59 | $40.83 | $41.06 | $41.06 | 893,239 |
| 2019-10-14 | $41.35 | $41.45 | $40.99 | $41.11 | $41.11 | 360,127 |
| 2019-10-11 | $41.20 | $41.63 | $41.01 | $41.39 | $41.39 | 545,034 |
| 2019-10-10 | $40.83 | $41.48 | $40.83 | $40.95 | $40.95 | 276,708 |
| 2019-10-09 | $41.07 | $41.47 | $40.51 | $40.98 | $40.98 | 472,095 |
| 2019-10-08 | $41.25 | $41.38 | $40.32 | $40.85 | $40.85 | 950,408 |
| 2019-10-07 | $41.58 | $41.95 | $41.18 | $41.55 | $41.55 | 670,006 |
| 2019-10-04 | $41.34 | $41.67 | $40.98 | $41.62 | $41.62 | 523,843 |
| 2019-10-03 | $40.06 | $41.04 | $39.73 | $41.01 | $41.01 | 890,726 |
| 2019-10-02 | $40.15 | $41.35 | $39.60 | $40.05 | $40.05 | 709,754 |
| 2019-10-01 | $42.21 | $42.21 | $40.27 | $40.29 | $40.29 | 674,002 |
| 2019-09-30 | $40.89 | $41.69 | $40.81 | $41.59 | $41.59 | 880,409 |
| 2019-09-27 | $41.23 | $41.38 | $40.56 | $40.81 | $40.81 | 540,315 |
| 2019-09-26 | $41.32 | $41.54 | $41.08 | $41.29 | $41.29 | 473,385 |
| 2019-09-25 | $41.46 | $42.10 | $41.26 | $41.37 | $41.37 | 377,209 |
| 2019-09-24 | $42.34 | $42.80 | $41.52 | $41.56 | $41.56 | 409,418 |
| 2019-09-23 | $42.04 | $42.59 | $42.00 | $42.08 | $42.08 | 391,025 |
| 2019-09-20 | $41.48 | $42.66 | $41.23 | $42.14 | $42.14 | 1,188,569 |
| 2019-09-19 | $41.83 | $41.83 | $41.05 | $41.20 | $41.20 | 610,263 |
| 2019-09-18 | $42.29 | $43.00 | $41.32 | $41.89 | $41.89 | 622,654 |
| 2019-09-17 | $41.85 | $42.63 | $41.67 | $42.47 | $42.47 | 610,665 |
| 2019-09-16 | $42.15 | $42.38 | $41.64 | $41.85 | $41.85 | 581,454 |
| 2019-09-13 | $42.51 | $42.58 | $42.18 | $42.34 | $42.34 | 264,236 |
| 2019-09-12 | $42.36 | $42.90 | $41.91 | $42.54 | $42.54 | 228,765 |
| 2019-09-11 | $41.59 | $42.33 | $41.59 | $42.12 | $42.12 | 406,205 |
| 2019-09-10 | $42.75 | $42.75 | $41.31 | $41.77 | $41.77 | 825,978 |
| 2019-09-09 | $42.98 | $43.05 | $42.06 | $42.97 | $42.97 | 1,073,855 |
| 2019-09-06 | $42.74 | $42.97 | $42.57 | $42.79 | $42.79 | 387,012 |
| 2019-09-05 | $42.66 | $42.76 | $42.02 | $42.67 | $42.67 | 262,573 |
| 2019-09-04 | $42.39 | $42.70 | $41.92 | $42.25 | $42.25 | 618,997 |
| 2019-09-03 | $41.57 | $42.17 | $41.28 | $42.04 | $42.04 | 692,776 |
| 2019-08-30 | $40.80 | $41.78 | $40.61 | $41.74 | $41.74 | 997,617 |
| 2019-08-29 | $40.21 | $41.03 | $40.06 | $40.57 | $40.57 | 616,448 |
| 2019-08-28 | $39.98 | $40.34 | $39.63 | $39.70 | $39.70 | 599,828 |
| 2019-08-27 | $40.71 | $41.03 | $39.82 | $39.99 | $39.99 | 605,709 |
| 2019-08-26 | $40.08 | $40.49 | $39.78 | $40.46 | $40.46 | 628,871 |
| 2019-08-23 | $40.29 | $40.56 | $39.00 | $39.59 | $39.59 | 434,558 |
| 2019-08-22 | $41.31 | $41.50 | $40.38 | $40.46 | $40.46 | 861,815 |
| 2019-08-21 | $41.84 | $41.95 | $41.29 | $41.30 | $41.30 | 1,082,993 |
| 2019-08-20 | $41.01 | $41.56 | $40.52 | $41.40 | $41.40 | 792,232 |
| 2019-08-19 | $41.29 | $41.38 | $40.79 | $41.01 | $41.01 | 623,608 |
| 2019-08-16 | $40.82 | $41.21 | $40.37 | $40.83 | $40.83 | 644,471 |
| 2019-08-15 | $40.75 | $41.07 | $40.12 | $40.49 | $40.49 | 665,551 |
| 2019-08-14 | $40.08 | $40.62 | $39.67 | $40.03 | $40.03 | 708,754 |
| 2019-08-13 | $39.84 | $40.99 | $39.29 | $40.49 | $40.49 | 813,632 |
| 2019-08-12 | $41.11 | $41.32 | $39.89 | $39.89 | $39.89 | 1,054,056 |
| 2019-08-09 | $41.00 | $41.47 | $40.50 | $41.07 | $41.07 | 1,175,138 |
| 2019-08-08 | $39.34 | $41.33 | $39.34 | $41.08 | $41.08 | 1,044,866 |
| 2019-08-07 | $38.54 | $39.76 | $38.11 | $39.49 | $39.49 | 909,625 |
| 2019-08-06 | $37.80 | $38.90 | $36.83 | $38.85 | $38.85 | 1,103,045 |
| 2019-08-05 | $38.97 | $39.08 | $37.21 | $37.80 | $37.80 | 791,652 |
| 2019-08-02 | $39.53 | $39.71 | $38.93 | $39.47 | $39.47 | 712,190 |
| 2019-08-01 | $39.43 | $40.57 | $39.39 | $39.77 | $39.77 | 1,079,713 |
| 2019-07-31 | $39.58 | $39.82 | $38.96 | $39.38 | $39.38 | 873,810 |
| 2019-07-30 | $39.15 | $39.59 | $39.14 | $39.51 | $39.51 | 855,862 |
| 2019-07-29 | $39.80 | $39.83 | $39.26 | $39.40 | $39.40 | 486,110 |
| 2019-07-26 | $39.07 | $39.88 | $38.96 | $39.71 | $39.71 | 606,891 |
| 2019-07-25 | $38.86 | $39.28 | $38.80 | $38.95 | $38.95 | 624,872 |
| 2019-07-24 | $38.83 | $39.22 | $38.58 | $38.92 | $38.92 | 318,988 |
| 2019-07-23 | $38.89 | $38.99 | $38.06 | $38.86 | $38.86 | 376,152 |
| 2019-07-22 | $38.68 | $38.89 | $38.54 | $38.70 | $38.70 | 379,801 |
| 2019-07-19 | $38.99 | $39.20 | $38.50 | $38.53 | $38.53 | 1,097,369 |
| 2019-07-18 | $38.57 | $39.10 | $38.37 | $39.00 | $39.00 | 566,999 |
| 2019-07-17 | $38.79 | $39.06 | $38.33 | $38.73 | $38.73 | 523,068 |
| 2019-07-16 | $38.59 | $39.33 | $38.38 | $38.70 | $38.70 | 593,179 |
| 2019-07-15 | $38.48 | $38.63 | $38.15 | $38.60 | $38.60 | 276,073 |
| 2019-07-12 | $38.47 | $38.72 | $38.30 | $38.37 | $38.37 | 543,878 |
| 2019-07-11 | $38.61 | $38.70 | $38.23 | $38.33 | $38.33 | 411,881 |
| 2019-07-10 | $37.50 | $38.67 | $37.41 | $38.58 | $38.58 | 789,414 |
| 2019-07-09 | $36.90 | $37.48 | $36.80 | $37.42 | $37.42 | 458,049 |
| 2019-07-08 | $37.02 | $37.36 | $36.63 | $36.92 | $36.92 | 337,161 |
| 2019-07-05 | $37.08 | $37.51 | $37.07 | $37.34 | $37.34 | 391,011 |
| 2019-07-03 | $37.25 | $37.33 | $36.76 | $37.30 | $37.30 | 420,286 |
| 2019-07-02 | $37.21 | $37.43 | $36.36 | $37.08 | $37.08 | 728,769 |
| 2019-07-01 | $37.74 | $38.55 | $36.81 | $37.34 | $37.34 | 686,401 |
| 2019-06-28 | $36.49 | $37.50 | $35.85 | $37.41 | $37.41 | 1,561,256 |
| 2019-06-27 | $36.03 | $36.55 | $35.78 | $36.22 | $36.22 | 706,216 |
| 2019-06-26 | $36.80 | $36.80 | $35.84 | $35.97 | $35.97 | 856,571 |
| 2019-06-25 | $37.31 | $37.36 | $36.23 | $36.49 | $36.49 | 876,038 |
| 2019-06-24 | $37.90 | $38.04 | $37.15 | $37.21 | $37.21 | 434,128 |
| 2019-06-21 | $37.54 | $38.04 | $37.44 | $37.90 | $37.90 | 596,593 |
| 2019-06-20 | $37.99 | $38.18 | $37.47 | $37.80 | $37.80 | 2,100,765 |
| 2019-06-19 | $37.29 | $37.71 | $36.81 | $37.66 | $37.66 | 1,239,357 |
| 2019-06-18 | $37.47 | $37.73 | $37.04 | $37.11 | $37.11 | 894,147 |
| 2019-06-17 | $36.59 | $37.61 | $36.20 | $37.40 | $37.40 | 597,003 |
| 2019-06-14 | $37.22 | $37.26 | $36.43 | $36.54 | $36.54 | 685,388 |
| 2019-06-13 | $37.03 | $38.12 | $36.93 | $37.26 | $37.26 | 233,001 |
| 2019-06-12 | $37.33 | $37.48 | $36.76 | $36.93 | $36.93 | 408,961 |
| 2019-06-11 | $38.13 | $38.26 | $37.22 | $37.26 | $37.26 | 661,210 |
| 2019-06-10 | $38.21 | $38.59 | $37.73 | $37.85 | $37.85 | 316,964 |
| 2019-06-07 | $38.29 | $38.30 | $37.51 | $38.12 | $38.12 | 702,825 |
| 2019-06-06 | $37.28 | $38.38 | $37.28 | $38.20 | $38.20 | 583,320 |
| 2019-06-05 | $37.48 | $37.66 | $37.01 | $37.29 | $37.29 | 880,456 |
| 2019-06-04 | $37.17 | $37.49 | $36.42 | $37.44 | $37.44 | 948,881 |
| 2019-06-03 | $37.33 | $37.47 | $36.47 | $36.81 | $36.81 | 566,983 |
| 2019-05-31 | $36.28 | $37.36 | $35.87 | $37.33 | $37.33 | 1,259,360 |
| 2019-05-30 | $37.75 | $37.99 | $36.34 | $36.51 | $36.51 | 996,167 |
| 2019-05-29 | $37.25 | $37.92 | $37.21 | $37.54 | $37.54 | 451,708 |
| 2019-05-28 | $38.35 | $38.64 | $37.63 | $37.67 | $37.67 | 907,357 |
| 2019-05-24 | $37.91 | $38.25 | $37.70 | $38.14 | $38.14 | 575,169 |
| 2019-05-23 | $37.87 | $38.23 | $37.47 | $37.77 | $37.77 | 331,662 |
| 2019-05-22 | $38.32 | $38.53 | $38.01 | $38.11 | $38.11 | 266,622 |
| 2019-05-21 | $38.45 | $39.00 | $38.18 | $38.33 | $38.33 | 666,305 |
| 2019-05-20 | $37.78 | $38.67 | $37.63 | $38.37 | $38.37 | 492,668 |
| 2019-05-17 | $37.80 | $38.66 | $37.53 | $38.01 | $38.01 | 1,065,984 |
| 2019-05-16 | $38.24 | $38.57 | $37.94 | $38.24 | $38.24 | 629,689 |
| 2019-05-15 | $37.31 | $38.09 | $37.14 | $37.56 | $37.56 | 683,309 |
| 2019-05-14 | $37.28 | $38.16 | $37.16 | $37.49 | $37.49 | 871,291 |
| 2019-05-13 | $37.70 | $37.98 | $36.95 | $37.19 | $37.19 | 1,164,227 |
| 2019-05-10 | $38.91 | $39.60 | $37.09 | $38.52 | $38.52 | 1,456,579 |
| 2019-05-09 | $38.00 | $39.49 | $37.60 | $39.21 | $39.21 | 1,100,752 |
| 2019-05-08 | $37.84 | $38.60 | $37.29 | $37.68 | $37.68 | 700,134 |
| 2019-05-07 | $38.16 | $38.58 | $37.65 | $37.80 | $37.80 | 643,762 |
| 2019-05-06 | $38.50 | $38.85 | $38.43 | $38.54 | $38.54 | 386,317 |
| 2019-05-03 | $38.66 | $39.19 | $38.37 | $39.12 | $39.12 | 799,204 |
| 2019-05-02 | $38.03 | $38.72 | $37.57 | $38.67 | $38.67 | 565,965 |
| 2019-05-01 | $38.86 | $39.31 | $37.90 | $38.01 | $38.01 | 913,930 |
| 2019-04-30 | $38.41 | $38.88 | $37.96 | $38.81 | $38.81 | 703,332 |
| 2019-04-29 | $38.41 | $38.59 | $38.25 | $38.55 | $38.55 | 200,266 |
| 2019-04-26 | $37.43 | $38.50 | $37.18 | $38.35 | $38.35 | 398,972 |
| 2019-04-25 | $37.44 | $37.76 | $37.09 | $37.29 | $37.29 | 427,362 |
| 2019-04-24 | $37.75 | $37.99 | $37.53 | $37.60 | $37.60 | 307,832 |
| 2019-04-23 | $37.74 | $38.28 | $37.48 | $37.94 | $37.94 | 510,485 |
| 2019-04-22 | $37.54 | $37.70 | $36.66 | $37.50 | $37.50 | 397,516 |
| 2019-04-18 | $37.63 | $37.83 | $36.95 | $37.65 | $37.65 | 549,450 |
| 2019-04-17 | $37.66 | $38.17 | $37.26 | $37.51 | $37.51 | 685,722 |
| 2019-04-16 | $38.00 | $38.20 | $37.36 | $37.60 | $37.60 | 734,468 |
| 2019-04-15 | $37.40 | $37.95 | $37.18 | $37.86 | $37.86 | 1,122,024 |
| 2019-04-12 | $37.94 | $38.10 | $37.49 | $37.54 | $37.54 | 728,734 |
| 2019-04-11 | $37.14 | $37.83 | $36.96 | $37.76 | $37.76 | 584,082 |
| 2019-04-10 | $37.06 | $37.29 | $36.88 | $37.18 | $37.18 | 670,950 |
| 2019-04-09 | $36.65 | $37.39 | $36.33 | $37.02 | $37.02 | 948,197 |
| 2019-04-08 | $36.71 | $37.02 | $36.36 | $36.62 | $36.62 | 463,323 |
| 2019-04-05 | $36.19 | $36.99 | $36.02 | $36.90 | $36.90 | 648,826 |
| 2019-04-04 | $35.81 | $36.21 | $35.60 | $35.98 | $35.98 | 1,372,663 |
| 2019-04-03 | $35.46 | $35.98 | $35.20 | $35.71 | $35.71 | 810,775 |
| 2019-04-02 | $35.68 | $36.01 | $35.17 | $35.21 | $35.21 | 791,567 |
| 2019-04-01 | $35.26 | $35.76 | $34.99 | $35.68 | $35.68 | 668,825 |
| 2019-03-29 | $35.12 | $35.28 | $34.45 | $35.05 | $35.05 | 1,084,064 |
| 2019-03-28 | $35.24 | $35.51 | $35.00 | $35.08 | $35.08 | 602,523 |
| 2019-03-27 | $34.70 | $35.34 | $34.51 | $35.28 | $35.28 | 872,528 |
| 2019-03-26 | $34.04 | $34.59 | $33.91 | $34.45 | $34.45 | 752,143 |
| 2019-03-25 | $34.15 | $34.15 | $33.44 | $33.87 | $33.87 | 735,829 |
| 2019-03-22 | $35.09 | $35.29 | $34.05 | $34.14 | $34.14 | 816,654 |
| 2019-03-21 | $34.45 | $35.38 | $34.05 | $35.28 | $35.28 | 928,733 |
| 2019-03-20 | $34.54 | $34.68 | $34.17 | $34.52 | $34.52 | 922,321 |
| 2019-03-19 | $35.01 | $35.05 | $34.20 | $34.47 | $34.47 | 1,299,683 |
| 2019-03-18 | $34.97 | $35.24 | $34.60 | $34.88 | $34.88 | 1,088,390 |
| 2019-03-15 | $35.00 | $35.49 | $34.47 | $34.98 | $34.98 | 1,203,934 |
| 2019-03-14 | $34.67 | $35.06 | $34.09 | $34.78 | $34.78 | 803,748 |
| 2019-03-13 | $35.32 | $35.73 | $34.59 | $34.80 | $34.80 | 1,135,103 |
| 2019-03-12 | $34.69 | $35.65 | $34.31 | $35.22 | $35.22 | 1,700,219 |
| 2019-03-11 | $32.75 | $34.85 | $32.46 | $34.56 | $34.56 | 1,845,773 |
| 2019-03-08 | $33.02 | $33.27 | $32.59 | $32.81 | $32.81 | 1,463,466 |
| 2019-03-07 | $33.98 | $34.39 | $33.22 | $33.46 | $33.46 | 820,020 |
| 2019-03-06 | $33.15 | $34.05 | $33.15 | $33.94 | $33.94 | 2,004,909 |
| 2019-03-05 | $33.80 | $34.19 | $32.96 | $33.16 | $33.16 | 1,480,508 |
| 2019-03-04 | $33.64 | $34.45 | $33.26 | $33.88 | $33.88 | 2,003,721 |
| 2019-03-01 | $31.10 | $33.68 | $31.01 | $33.59 | $33.59 | 1,187,370 |
| 2019-02-28 | $30.85 | $31.40 | $29.43 | $31.12 | $31.12 | 2,692,276 |
| 2019-02-27 | $31.21 | $31.41 | $30.78 | $31.00 | $31.00 | 1,922,088 |
| 2019-02-26 | $31.42 | $31.73 | $31.05 | $31.40 | $31.40 | 462,330 |
| 2019-02-25 | $32.08 | $32.35 | $31.33 | $31.47 | $31.47 | 806,403 |
| 2019-02-22 | $31.32 | $32.43 | $31.32 | $32.18 | $32.18 | 1,420,871 |
| 2019-02-21 | $31.52 | $31.69 | $30.90 | $31.31 | $31.31 | 1,046,444 |
| 2019-02-20 | $30.55 | $31.64 | $30.55 | $31.61 | $31.61 | 1,731,029 |
| 2019-02-19 | $31.55 | $31.62 | $30.63 | $30.70 | $30.70 | 973,491 |
| 2019-02-15 | $31.19 | $31.64 | $30.45 | $31.43 | $31.43 | 1,208,230 |
| 2019-02-14 | $30.73 | $31.28 | $30.47 | $31.11 | $31.11 | 961,199 |
| 2019-02-13 | $31.43 | $31.50 | $30.70 | $30.92 | $30.92 | 469,055 |
| 2019-02-12 | $30.75 | $31.33 | $30.57 | $31.32 | $31.32 | 1,241,003 |
| 2019-02-11 | $31.10 | $31.15 | $30.47 | $30.52 | $30.52 | 595,333 |
| 2019-02-08 | $31.14 | $31.23 | $30.58 | $31.13 | $31.13 | 618,868 |
| 2019-02-07 | $30.68 | $31.46 | $30.27 | $31.41 | $31.41 | 936,309 |
| 2019-02-06 | $31.78 | $31.94 | $30.67 | $30.74 | $30.74 | 1,552,493 |
| 2019-02-05 | $32.02 | $32.27 | $31.64 | $31.92 | $31.92 | 785,399 |
| 2019-02-04 | $31.51 | $32.17 | $31.42 | $31.92 | $31.92 | 1,010,708 |
| 2019-02-01 | $31.24 | $31.96 | $31.18 | $31.64 | $31.64 | 1,734,685 |
| 2019-01-31 | $30.50 | $31.66 | $30.50 | $31.37 | $31.37 | 2,220,208 |
| 2019-01-30 | $31.10 | $31.20 | $30.19 | $30.43 | $30.43 | 1,219,670 |
| 2019-01-29 | $31.77 | $31.95 | $30.91 | $31.05 | $31.05 | 1,191,084 |
| 2019-01-28 | $31.09 | $32.02 | $30.79 | $31.83 | $31.83 | 1,223,510 |
| 2019-01-25 | $30.81 | $31.29 | $30.62 | $31.25 | $31.25 | 616,110 |
| 2019-01-24 | $30.81 | $31.01 | $30.42 | $30.51 | $30.51 | 1,626,717 |
| 2019-01-23 | $30.95 | $31.56 | $30.04 | $30.78 | $30.78 | 1,388,079 |
| 2019-01-22 | $31.89 | $32.13 | $30.77 | $30.99 | $30.99 | 957,740 |
| 2019-01-18 | $31.50 | $32.74 | $31.22 | $32.04 | $32.04 | 4,061,862 |
| 2019-01-17 | $31.23 | $31.75 | $31.04 | $31.35 | $31.35 | 1,777,722 |
| 2019-01-16 | $31.39 | $31.86 | $31.03 | $31.26 | $31.26 | 1,427,729 |
| 2019-01-15 | $31.30 | $31.56 | $30.50 | $31.44 | $31.44 | 1,108,034 |
| 2019-01-14 | $31.91 | $32.09 | $31.02 | $31.19 | $31.19 | 1,027,476 |
| 2019-01-11 | $32.15 | $32.42 | $31.68 | $32.21 | $32.21 | 793,540 |
| 2019-01-10 | $31.89 | $32.87 | $31.69 | $32.19 | $32.19 | 1,465,126 |
| 2019-01-09 | $32.27 | $32.73 | $31.95 | $32.07 | $32.07 | 1,002,076 |
| 2019-01-08 | $32.34 | $32.83 | $31.27 | $32.05 | $32.05 | 753,750 |
| 2019-01-07 | $31.94 | $32.47 | $31.08 | $32.09 | $32.09 | 1,531,409 |
| 2019-01-04 | $31.26 | $32.07 | $30.93 | $31.64 | $31.64 | 971,854 |
| 2019-01-03 | $30.71 | $31.61 | $30.12 | $30.84 | $30.84 | 889,750 |
| 2019-01-02 | $30.12 | $31.30 | $29.82 | $30.96 | $30.96 | 1,024,883 |
| 2018-12-31 | $29.92 | $30.70 | $29.36 | $30.70 | $30.70 | 966,055 |
| 2018-12-28 | $29.68 | $30.16 | $29.01 | $29.74 | $29.74 | 845,880 |
| 2018-12-27 | $28.81 | $29.78 | $28.43 | $29.42 | $29.42 | 1,197,128 |
| 2018-12-26 | $27.97 | $29.23 | $27.52 | $29.19 | $29.19 | 523,384 |
| 2018-12-24 | $28.10 | $29.33 | $27.51 | $27.79 | $27.79 | 279,516 |
| 2018-12-21 | $29.39 | $29.41 | $28.19 | $28.37 | $28.37 | 1,697,072 |
| 2018-12-20 | $29.78 | $29.98 | $28.92 | $29.23 | $29.23 | 1,121,686 |
| 2018-12-19 | $30.79 | $31.24 | $29.94 | $29.99 | $29.99 | 1,194,579 |
| 2018-12-18 | $30.85 | $31.14 | $30.24 | $30.67 | $30.67 | 1,289,784 |
| 2018-12-17 | $31.16 | $31.75 | $30.45 | $30.61 | $30.61 | 1,024,017 |
| 2018-12-14 | $31.54 | $32.06 | $31.03 | $31.34 | $31.34 | 1,164,760 |
| 2018-12-13 | $32.46 | $32.89 | $31.50 | $31.86 | $31.86 | 1,173,484 |
| 2018-12-12 | $31.94 | $32.73 | $31.52 | $32.40 | $32.40 | 851,715 |
| 2018-12-11 | $32.02 | $32.31 | $31.50 | $31.73 | $31.73 | 693,995 |
| 2018-12-10 | $32.26 | $32.57 | $31.35 | $31.57 | $31.57 | 1,309,575 |
| 2018-12-07 | $30.49 | $32.56 | $30.26 | $32.38 | $32.38 | 2,564,035 |
| 2018-12-06 | $29.20 | $30.97 | $29.20 | $30.57 | $30.57 | 1,644,976 |
| 2018-12-04 | $31.15 | $31.85 | $29.86 | $29.94 | $29.94 | 2,042,539 |
| 2018-12-03 | $30.34 | $31.53 | $30.14 | $31.32 | $31.32 | 1,182,116 |
| 2018-11-30 | $29.90 | $30.61 | $29.73 | $29.82 | $29.82 | 2,073,668 |
| 2018-11-29 | $30.76 | $31.29 | $30.22 | $30.38 | $30.38 | 1,622,201 |
| 2018-11-28 | $30.26 | $30.79 | $29.89 | $30.75 | $30.75 | 1,184,630 |
| 2018-11-27 | $30.49 | $30.89 | $29.97 | $30.25 | $30.25 | 1,323,643 |
| 2018-11-26 | $29.87 | $30.73 | $29.02 | $30.66 | $30.66 | 1,049,778 |
| 2018-11-23 | $29.25 | $30.14 | $28.99 | $29.74 | $29.74 | 414,217 |
| 2018-11-21 | $29.33 | $29.82 | $28.99 | $29.40 | $29.40 | 1,727,205 |
| 2018-11-20 | $29.28 | $30.28 | $28.43 | $29.00 | $29.00 | 5,486,299 |
| 2018-11-19 | $31.54 | $31.98 | $29.80 | $29.87 | $29.87 | 1,306,252 |
| 2018-11-16 | $31.98 | $31.98 | $30.93 | $31.63 | $31.63 | 1,042,573 |
| 2018-11-15 | $31.72 | $32.20 | $30.68 | $32.16 | $32.16 | 1,393,366 |
| 2018-11-14 | $32.65 | $33.10 | $31.80 | $31.85 | $31.85 | 1,042,426 |
| 2018-11-13 | $31.72 | $32.60 | $31.70 | $32.35 | $32.35 | 1,353,363 |
| 2018-11-12 | $32.95 | $32.95 | $31.69 | $31.76 | $31.76 | 1,231,989 |
| 2018-11-09 | $33.89 | $33.89 | $32.17 | $32.66 | $32.66 | 1,900,201 |
| 2018-11-08 | $34.10 | $35.17 | $33.32 | $34.06 | $34.06 | 738,352 |
| 2018-11-07 | $34.10 | $34.36 | $33.43 | $34.10 | $34.10 | 1,143,218 |
| 2018-11-06 | $33.53 | $34.05 | $33.14 | $33.79 | $33.79 | 1,024,839 |
| 2018-11-05 | $34.14 | $34.22 | $32.66 | $33.68 | $33.68 | 1,365,430 |
| 2018-11-02 | $33.91 | $34.50 | $33.46 | $33.95 | $33.95 | 846,664 |
| 2018-11-01 | $33.27 | $34.04 | $32.87 | $33.84 | $33.84 | 684,686 |
| 2018-10-31 | $32.61 | $33.64 | $31.89 | $33.08 | $33.08 | 1,077,420 |
| 2018-10-30 | $31.06 | $32.30 | $30.89 | $32.28 | $32.28 | 866,965 |
| 2018-10-29 | $31.93 | $32.52 | $30.74 | $31.18 | $31.18 | 1,157,737 |
| 2018-10-26 | $32.23 | $32.41 | $31.36 | $31.61 | $31.61 | 1,315,442 |
| 2018-10-25 | $32.66 | $32.97 | $32.34 | $32.77 | $32.77 | 1,498,655 |
| 2018-10-24 | $33.18 | $33.71 | $31.84 | $32.36 | $32.36 | 2,296,298 |
| 2018-10-23 | $33.45 | $33.71 | $32.77 | $33.22 | $33.22 | 1,103,347 |
| 2018-10-22 | $33.95 | $34.28 | $33.19 | $33.84 | $33.84 | 1,492,452 |
| 2018-10-19 | $33.94 | $34.27 | $33.56 | $33.86 | $33.86 | 926,371 |
| 2018-10-18 | $34.39 | $34.80 | $33.30 | $33.85 | $33.85 | 958,271 |
| 2018-10-17 | $34.27 | $34.82 | $33.78 | $34.54 | $34.54 | 1,877,792 |
| 2018-10-16 | $33.19 | $34.08 | $33.14 | $34.00 | $34.00 | 2,296,945 |
| 2018-10-15 | $32.97 | $33.38 | $32.81 | $33.06 | $33.06 | 1,409,548 |
| 2018-10-12 | $33.32 | $33.32 | $32.64 | $32.92 | $32.92 | 1,397,117 |
| 2018-10-11 | $33.21 | $34.09 | $32.76 | $32.78 | $32.78 | 824,996 |
| 2018-10-10 | $35.17 | $35.31 | $33.34 | $33.38 | $33.38 | 1,031,381 |
| 2018-10-09 | $35.34 | $35.77 | $35.02 | $35.08 | $35.08 | 612,907 |
| 2018-10-08 | $35.69 | $35.83 | $35.04 | $35.22 | $35.22 | 503,620 |
| 2018-10-05 | $35.67 | $35.97 | $35.00 | $35.56 | $35.56 | 877,863 |
| 2018-10-04 | $36.69 | $36.69 | $35.48 | $35.75 | $35.75 | 638,928 |
| 2018-10-03 | $37.00 | $37.22 | $36.57 | $36.77 | $36.77 | 344,476 |
| 2018-10-02 | $36.88 | $37.39 | $36.63 | $36.99 | $36.99 | 679,038 |
| 2018-10-01 | $37.39 | $37.62 | $36.74 | $36.83 | $36.83 | 1,310,906 |
| 2018-09-28 | $36.87 | $37.34 | $36.74 | $37.19 | $37.19 | 857,399 |
| 2018-09-27 | $37.01 | $37.61 | $36.71 | $36.93 | $36.93 | 678,036 |
| 2018-09-26 | $36.65 | $37.41 | $36.65 | $36.81 | $36.81 | 1,151,611 |
| 2018-09-25 | $36.52 | $36.84 | $36.20 | $36.72 | $36.72 | 609,528 |
| 2018-09-24 | $37.19 | $37.43 | $36.51 | $36.61 | $36.61 | 841,902 |
| 2018-09-21 | $37.50 | $37.71 | $37.29 | $37.41 | $37.41 | 794,473 |
| 2018-09-20 | $37.81 | $37.86 | $37.21 | $37.59 | $37.59 | 751,389 |
| 2018-09-19 | $38.68 | $38.82 | $37.68 | $37.74 | $37.74 | 912,882 |
| 2018-09-18 | $36.30 | $39.13 | $36.29 | $38.75 | $38.75 | 2,732,000 |
| 2018-09-17 | $35.84 | $36.08 | $35.56 | $36.08 | $36.08 | 679,771 |
| 2018-09-14 | $35.96 | $36.12 | $35.70 | $35.91 | $35.91 | 898,892 |
| 2018-09-13 | $35.54 | $35.91 | $35.42 | $35.77 | $35.77 | 1,628,872 |
| 2018-09-12 | $35.29 | $35.75 | $35.13 | $35.45 | $35.45 | 4,266,094 |
| 2018-09-11 | $35.00 | $35.52 | $34.84 | $35.21 | $35.21 | 2,496,407 |
| 2018-09-10 | $35.26 | $36.33 | $34.91 | $35.00 | $35.00 | 1,233,816 |
| 2018-09-07 | $35.88 | $36.27 | $35.04 | $35.12 | $35.12 | 1,037,715 |
| 2018-09-06 | $37.00 | $37.00 | $35.95 | $35.95 | $35.95 | 937,831 |
| 2018-09-05 | $36.97 | $37.16 | $36.62 | $37.00 | $37.00 | 791,178 |
| 2018-09-04 | $36.93 | $37.55 | $36.53 | $37.05 | $37.05 | 1,252,589 |
| 2018-08-31 | $37.11 | $37.52 | $36.64 | $36.96 | $36.96 | 798,793 |
| 2018-08-30 | $37.22 | $37.36 | $36.87 | $37.09 | $37.09 | 634,077 |
| 2018-08-29 | $37.19 | $37.69 | $36.96 | $37.21 | $37.21 | 595,569 |
| 2018-08-28 | $37.11 | $37.45 | $36.68 | $37.25 | $37.25 | 655,974 |
| 2018-08-27 | $36.95 | $37.63 | $36.71 | $37.15 | $37.15 | 938,420 |
| 2018-08-24 | $36.40 | $36.93 | $36.14 | $36.77 | $36.77 | 600,728 |
| 2018-08-23 | $35.97 | $36.61 | $35.72 | $36.32 | $36.32 | 682,994 |
| 2018-08-22 | $35.81 | $36.20 | $35.51 | $36.07 | $36.07 | 578,881 |
| 2018-08-21 | $35.98 | $36.22 | $35.41 | $35.93 | $35.93 | 976,408 |
| 2018-08-20 | $35.29 | $36.23 | $34.58 | $35.47 | $35.47 | 632,225 |
| 2018-08-17 | $35.02 | $35.58 | $34.74 | $35.15 | $35.15 | 614,819 |
| 2018-08-16 | $35.90 | $36.32 | $34.70 | $34.98 | $34.98 | 932,457 |
| 2018-08-15 | $36.23 | $36.79 | $35.74 | $35.78 | $35.78 | 1,403,057 |
| 2018-08-14 | $35.76 | $36.54 | $35.48 | $36.36 | $36.36 | 1,692,659 |
| 2018-08-13 | $35.90 | $35.95 | $34.90 | $35.50 | $35.50 | 1,261,329 |
| 2018-08-10 | $35.02 | $36.09 | $34.16 | $35.90 | $35.90 | 1,326,319 |
| 2018-08-09 | $34.63 | $35.72 | $34.34 | $35.09 | $35.09 | 970,907 |
| 2018-08-08 | $35.04 | $35.68 | $31.81 | $34.23 | $34.23 | 4,131,171 |
| 2018-08-07 | $35.43 | $35.72 | $34.90 | $35.40 | $35.40 | 627,115 |
| 2018-08-06 | $35.17 | $35.51 | $34.97 | $35.25 | $35.25 | 626,506 |
| 2018-08-03 | $34.95 | $35.15 | $34.24 | $34.97 | $34.97 | 515,309 |
| 2018-08-02 | $34.97 | $34.97 | $33.84 | $34.78 | $34.78 | 726,225 |
| 2018-08-01 | $35.25 | $35.35 | $34.57 | $35.07 | $35.07 | 763,111 |
| 2018-07-31 | $34.94 | $35.62 | $34.76 | $35.25 | $35.25 | 876,208 |
| 2018-07-30 | $34.57 | $35.08 | $33.95 | $34.79 | $34.79 | 561,306 |
| 2018-07-27 | $36.16 | $36.35 | $34.15 | $34.44 | $34.44 | 924,083 |
| 2018-07-26 | $35.51 | $36.59 | $35.30 | $36.17 | $36.17 | 1,005,227 |
| 2018-07-25 | $36.22 | $36.24 | $35.06 | $35.34 | $35.34 | 920,547 |
| 2018-07-24 | $36.57 | $37.01 | $35.96 | $36.06 | $36.06 | 982,858 |
| 2018-07-23 | $38.29 | $38.40 | $36.36 | $36.62 | $36.62 | 879,213 |
| 2018-07-20 | $37.97 | $38.48 | $37.87 | $38.19 | $38.19 | 314,502 |
| 2018-07-19 | $38.27 | $38.38 | $37.59 | $38.03 | $38.03 | 322,860 |
| 2018-07-18 | $38.57 | $38.62 | $37.96 | $38.19 | $38.19 | 356,508 |
| 2018-07-17 | $38.17 | $38.68 | $37.54 | $38.50 | $38.50 | 607,127 |
| 2018-07-16 | $38.25 | $38.38 | $37.58 | $38.05 | $38.05 | 573,825 |
| 2018-07-13 | $37.41 | $38.46 | $37.23 | $38.35 | $38.35 | 724,512 |
| 2018-07-12 | $37.25 | $37.74 | $37.20 | $37.38 | $37.38 | 819,125 |
| 2018-07-11 | $38.74 | $39.09 | $36.98 | $37.25 | $37.25 | 1,409,275 |
| 2018-07-10 | $38.60 | $39.14 | $38.33 | $39.08 | $39.08 | 1,423,548 |
| 2018-07-09 | $38.66 | $39.35 | $38.47 | $38.68 | $38.68 | 831,089 |
| 2018-07-06 | $37.81 | $38.68 | $37.58 | $38.64 | $38.64 | 822,745 |
| 2018-07-05 | $37.98 | $38.29 | $37.43 | $37.61 | $37.61 | 759,328 |
| 2018-07-03 | $37.85 | $38.24 | $37.42 | $37.93 | $37.93 | 507,686 |
| 2018-07-02 | $37.14 | $37.60 | $35.77 | $37.56 | $37.56 | 1,349,180 |
| 2018-06-29 | $37.11 | $37.99 | $36.91 | $37.13 | $37.13 | 1,334,090 |
| 2018-06-28 | $36.09 | $37.78 | $36.09 | $37.03 | $37.03 | 1,533,168 |
| 2018-06-27 | $36.00 | $36.79 | $36.00 | $36.21 | $36.21 | 1,600,998 |
| 2018-06-26 | $36.00 | $36.30 | $35.73 | $36.07 | $36.07 | 1,554,126 |
| 2018-06-25 | $35.30 | $36.00 | $34.94 | $35.94 | $35.94 | 968,559 |
| 2018-06-22 | $33.73 | $35.39 | $33.38 | $35.32 | $35.32 | 2,235,160 |
| 2018-06-21 | $34.16 | $34.48 | $33.49 | $33.64 | $33.64 | 806,480 |
| 2018-06-20 | $33.83 | $34.39 | $33.75 | $34.09 | $34.09 | 839,677 |
| 2018-06-19 | $33.52 | $33.93 | $33.19 | $33.49 | $33.49 | 979,262 |
| 2018-06-18 | $34.29 | $34.63 | $33.32 | $33.76 | $33.76 | 1,576,823 |
| 2018-06-15 | $33.46 | $34.83 | $33.43 | $34.58 | $34.58 | 1,304,125 |
| 2018-06-14 | $32.63 | $33.40 | $32.34 | $33.38 | $33.38 | 909,795 |
| 2018-06-13 | $32.92 | $32.92 | $32.33 | $32.49 | $32.49 | 580,511 |
| 2018-06-12 | $31.95 | $32.69 | $31.82 | $32.67 | $32.67 | 1,251,319 |
| 2018-06-11 | $32.10 | $32.28 | $31.63 | $32.00 | $32.00 | 1,653,659 |
| 2018-06-08 | $32.28 | $32.49 | $31.56 | $32.01 | $32.01 | 1,233,988 |
| 2018-06-07 | $32.32 | $32.95 | $31.88 | $32.22 | $32.22 | 1,914,947 |
| 2018-06-06 | $31.51 | $32.42 | $31.24 | $32.39 | $32.39 | 1,355,058 |
| 2018-06-05 | $31.29 | $31.54 | $30.90 | $31.49 | $31.49 | 1,372,348 |
| 2018-06-04 | $32.20 | $32.24 | $31.22 | $31.25 | $31.25 | 1,035,199 |
| 2018-06-01 | $31.66 | $32.51 | $31.62 | $32.16 | $32.16 | 2,062,218 |
| 2018-05-31 | $31.25 | $31.59 | $30.30 | $31.58 | $31.58 | 1,033,392 |
| 2018-05-30 | $31.05 | $31.54 | $30.97 | $31.22 | $31.22 | 1,313,599 |
| 2018-05-29 | $30.63 | $31.18 | $30.55 | $31.02 | $31.02 | 1,269,086 |
| 2018-05-25 | $31.03 | $31.44 | $30.70 | $30.83 | $30.83 | 741,122 |
| 2018-05-24 | $31.15 | $31.50 | $30.91 | $31.00 | $31.00 | 1,484,720 |
| 2018-05-23 | $31.55 | $31.79 | $30.94 | $31.41 | $31.41 | 910,992 |
| 2018-05-22 | $31.99 | $32.34 | $30.79 | $31.85 | $31.85 | 796,192 |
| 2018-05-21 | $31.90 | $31.97 | $31.04 | $31.78 | $31.78 | 826,883 |
| 2018-05-18 | $30.89 | $31.93 | $30.66 | $31.89 | $31.89 | 1,146,413 |
| 2018-05-17 | $30.01 | $31.02 | $30.01 | $30.79 | $30.79 | 1,102,368 |
| 2018-05-16 | $30.19 | $30.98 | $29.43 | $30.09 | $30.09 | 1,261,914 |
| 2018-05-15 | $30.12 | $31.00 | $29.81 | $30.11 | $30.11 | 1,945,917 |
| 2018-05-14 | $30.69 | $30.91 | $30.16 | $30.29 | $30.29 | 716,798 |
| 2018-05-11 | $30.00 | $30.69 | $29.73 | $30.68 | $30.68 | 1,853,610 |
| 2018-05-10 | $30.64 | $30.72 | $29.80 | $30.01 | $30.01 | 1,991,735 |
| 2018-05-09 | $32.49 | $32.49 | $30.46 | $30.68 | $30.68 | 1,314,491 |
| 2018-05-08 | $31.89 | $32.03 | $31.32 | $31.57 | $31.57 | 1,466,016 |
| 2018-05-07 | $32.89 | $32.92 | $31.82 | $31.90 | $31.90 | 1,503,527 |
| 2018-05-04 | $31.10 | $33.07 | $31.10 | $32.83 | $32.83 | 3,135,900 |
| 2018-05-03 | $29.78 | $31.74 | $29.74 | $31.55 | $31.55 | 14,078,323 |
| 2018-05-02 | $29.42 | $29.84 | $29.25 | $29.80 | $29.80 | 1,354,124 |
| 2018-05-01 | $29.42 | $29.90 | $28.97 | $29.53 | $29.53 | 3,322,277 |
| 2018-04-30 | $29.45 | $29.97 | $29.21 | $29.52 | $29.52 | 2,235,446 |
| 2018-04-27 | $30.05 | $30.05 | $29.42 | $29.47 | $29.47 | 1,000,220 |
| 2018-04-26 | $30.05 | $30.29 | $29.91 | $29.96 | $29.96 | 892,762 |
| 2018-04-25 | $30.75 | $30.80 | $29.64 | $30.07 | $30.07 | 1,303,294 |
| 2018-04-24 | $30.84 | $31.20 | $30.65 | $30.69 | $30.69 | 2,412,834 |
| 2018-04-23 | $30.62 | $31.07 | $30.26 | $30.70 | $30.70 | 638,203 |
| 2018-04-20 | $30.57 | $30.77 | $30.49 | $30.52 | $30.52 | 497,167 |
| 2018-04-19 | $30.52 | $30.82 | $30.34 | $30.60 | $30.60 | 659,440 |
| 2018-04-18 | $29.72 | $30.53 | $29.72 | $30.41 | $30.41 | 912,660 |
| 2018-04-17 | $30.11 | $30.29 | $29.67 | $29.69 | $29.69 | 536,593 |
| 2018-04-16 | $29.46 | $30.09 | $29.10 | $29.97 | $29.97 | 803,454 |
| 2018-04-13 | $29.58 | $29.79 | $28.80 | $29.30 | $29.30 | 791,427 |
| 2018-04-12 | $29.86 | $30.05 | $29.46 | $29.49 | $29.49 | 827,708 |
| 2018-04-11 | $29.40 | $30.00 | $29.29 | $29.84 | $29.84 | 1,106,033 |
| 2018-04-10 | $29.67 | $29.97 | $29.54 | $29.62 | $29.62 | 745,620 |
| 2018-04-09 | $29.97 | $29.97 | $29.40 | $29.41 | $29.41 | 1,416,371 |
| 2018-04-06 | $30.01 | $30.36 | $29.70 | $29.76 | $29.76 | 1,339,752 |
| 2018-04-05 | $30.10 | $30.42 | $29.88 | $30.19 | $30.19 | 759,046 |
| 2018-04-04 | $29.06 | $30.07 | $28.37 | $30.02 | $30.02 | 1,400,683 |
| 2018-04-03 | $29.62 | $29.87 | $29.13 | $29.41 | $29.41 | 1,981,630 |
| 2018-04-02 | $30.93 | $31.03 | $29.03 | $29.49 | $29.49 | 1,799,568 |
| 2018-03-29 | $30.88 | $31.26 | $30.60 | $30.85 | $30.85 | 2,581,760 |
| 2018-03-28 | $30.71 | $31.20 | $30.56 | $30.87 | $30.87 | 1,182,910 |
| 2018-03-27 | $31.38 | $31.38 | $30.67 | $30.81 | $30.81 | 1,719,968 |
| 2018-03-26 | $31.00 | $31.40 | $30.41 | $31.24 | $31.24 | 1,136,440 |
| 2018-03-23 | $30.32 | $31.36 | $30.32 | $30.53 | $30.53 | 1,368,344 |
| 2018-03-22 | $30.73 | $30.92 | $30.14 | $30.36 | $30.36 | 1,129,815 |
| 2018-03-21 | $30.59 | $31.50 | $30.16 | $30.95 | $30.95 | 2,315,894 |
| 2018-03-20 | $31.27 | $31.37 | $30.63 | $30.69 | $30.69 | 1,400,114 |
| 2018-03-19 | $32.35 | $32.57 | $31.01 | $31.20 | $31.20 | 2,864,852 |
| 2018-03-16 | $32.75 | $32.86 | $32.06 | $32.66 | $32.66 | 956,469 |
| 2018-03-15 | $32.00 | $32.65 | $31.75 | $32.61 | $32.61 | 1,025,156 |
| 2018-03-14 | $32.63 | $32.91 | $31.52 | $31.53 | $31.53 | 1,019,870 |
| 2018-03-13 | $33.24 | $33.44 | $32.29 | $32.47 | $32.47 | 612,470 |
| 2018-03-12 | $33.28 | $33.46 | $33.05 | $33.07 | $33.07 | 356,886 |
| 2018-03-09 | $33.52 | $33.61 | $32.90 | $33.13 | $33.13 | 622,719 |
| 2018-03-08 | $33.14 | $33.58 | $32.58 | $33.22 | $33.22 | 1,278,050 |
| 2018-03-07 | $32.17 | $33.16 | $32.17 | $33.12 | $33.12 | 1,072,695 |
| 2018-03-06 | $32.44 | $32.47 | $31.76 | $32.37 | $32.37 | 1,779,316 |
| 2018-03-05 | $32.68 | $33.07 | $31.95 | $31.99 | $31.99 | 1,028,978 |
| 2018-03-02 | $31.52 | $32.92 | $31.25 | $32.86 | $32.86 | 765,970 |
| 2018-03-01 | $33.42 | $34.05 | $31.85 | $31.90 | $31.90 | 2,014,761 |
| 2018-02-28 | $33.93 | $34.43 | $32.89 | $32.93 | $32.93 | 1,569,572 |
| 2018-02-27 | $34.58 | $34.79 | $33.83 | $33.84 | $33.84 | 940,775 |
| 2018-02-26 | $34.55 | $34.67 | $34.30 | $34.59 | $34.59 | 895,331 |
| 2018-02-23 | $34.43 | $34.78 | $34.15 | $34.34 | $34.34 | 820,488 |
| 2018-02-22 | $34.50 | $35.00 | $34.11 | $34.41 | $34.41 | 4,431,120 |
| 2018-02-21 | $35.18 | $35.35 | $34.33 | $34.58 | $34.58 | 924,582 |
| 2018-02-20 | $34.75 | $35.30 | $34.69 | $35.18 | $35.18 | 1,534,000 |
| 2018-02-16 | $34.39 | $35.06 | $34.30 | $34.91 | $34.91 | 1,322,747 |
| 2018-02-15 | $34.73 | $34.93 | $34.30 | $34.57 | $34.57 | 1,591,043 |
| 2018-02-14 | $34.18 | $36.96 | $34.12 | $34.63 | $34.63 | 1,595,863 |
| 2018-02-13 | $34.78 | $34.95 | $34.29 | $34.43 | $34.43 | 1,892,230 |
| 2018-02-12 | $34.22 | $35.15 | $34.00 | $34.80 | $34.80 | 1,143,096 |
| 2018-02-09 | $34.81 | $34.98 | $32.44 | $34.00 | $34.00 | 2,891,927 |
| 2018-02-08 | $36.01 | $36.01 | $34.52 | $34.61 | $34.61 | 1,014,969 |
| 2018-02-07 | $36.30 | $36.90 | $35.95 | $36.00 | $36.00 | 826,696 |
| 2018-02-06 | $36.56 | $37.28 | $36.02 | $36.56 | $36.56 | 1,462,111 |
| 2018-02-05 | $38.40 | $38.40 | $36.98 | $37.27 | $37.27 | 1,640,684 |
| 2018-02-02 | $38.45 | $39.28 | $37.98 | $38.65 | $38.65 | 673,897 |
| 2018-02-01 | $37.61 | $38.92 | $37.61 | $38.82 | $38.82 | 2,303,091 |
| 2018-01-31 | $38.24 | $38.33 | $37.23 | $37.69 | $37.69 | 1,192,091 |
| 2018-01-30 | $37.67 | $38.48 | $37.46 | $37.97 | $37.97 | 1,312,576 |
| 2018-01-29 | $37.46 | $37.72 | $37.17 | $37.19 | $37.19 | 577,664 |
| 2018-01-26 | $37.72 | $37.84 | $37.28 | $37.61 | $37.61 | 1,072,269 |
| 2018-01-25 | $38.29 | $38.30 | $37.41 | $37.53 | $37.53 | 1,570,704 |
| 2018-01-24 | $37.60 | $38.54 | $37.50 | $38.10 | $38.10 | 1,548,995 |
| 2018-01-23 | $37.07 | $37.44 | $36.99 | $37.42 | $37.42 | 1,667,479 |
| 2018-01-22 | $36.33 | $37.38 | $35.80 | $37.31 | $37.31 | 2,091,852 |
| 2018-01-19 | $35.85 | $36.51 | $35.58 | $36.48 | $36.48 | 599,574 |
| 2018-01-18 | $35.52 | $36.04 | $35.27 | $35.81 | $35.81 | 1,118,187 |
| 2018-01-17 | $34.94 | $35.86 | $34.54 | $35.59 | $35.59 | 1,352,544 |
| 2018-01-16 | $34.88 | $35.26 | $34.71 | $34.90 | $34.90 | 2,749,883 |
| 2018-01-12 | $33.69 | $34.76 | $33.64 | $34.74 | $34.74 | 3,929,682 |
| 2018-01-11 | $33.31 | $35.22 | $33.31 | $33.74 | $33.74 | 4,002,193 |
| 2018-01-10 | $33.52 | $34.08 | $33.25 | $33.31 | $33.31 | 901,782 |
| 2018-01-09 | $34.24 | $34.50 | $33.55 | $33.55 | $33.55 | 865,905 |
| 2018-01-08 | $33.94 | $34.36 | $33.75 | $34.17 | $34.17 | 1,375,671 |
| 2018-01-05 | $33.30 | $34.17 | $33.12 | $34.12 | $34.12 | 1,299,257 |
| 2018-01-04 | $34.38 | $34.91 | $33.21 | $33.27 | $33.27 | 1,672,411 |
| 2018-01-03 | $34.37 | $35.17 | $34.07 | $34.21 | $34.21 | 858,676 |
| 2018-01-02 | $34.44 | $34.84 | $34.08 | $34.81 | $34.81 | 916,615 |
| 2017-12-29 | $34.70 | $34.91 | $34.13 | $34.16 | $34.16 | 861,634 |
| 2017-12-28 | $34.26 | $34.91 | $34.04 | $34.70 | $34.70 | 636,163 |
| 2017-12-27 | $34.28 | $34.74 | $34.03 | $34.31 | $34.31 | 804,873 |
| 2017-12-26 | $33.65 | $34.69 | $33.65 | $34.18 | $34.18 | 850,137 |
| 2017-12-22 | $34.81 | $34.98 | $33.99 | $34.37 | $34.37 | 1,010,406 |
| 2017-12-21 | $33.97 | $34.98 | $33.92 | $34.77 | $34.77 | 1,861,796 |
| 2017-12-20 | $35.78 | $35.88 | $33.92 | $34.06 | $34.06 | 2,109,372 |
| 2017-12-19 | $35.48 | $35.86 | $35.22 | $35.74 | $35.74 | 2,298,838 |
| 2017-12-18 | $35.45 | $35.86 | $35.22 | $35.53 | $35.53 | 1,218,239 |
| 2017-12-15 | $35.04 | $35.55 | $34.58 | $35.33 | $35.33 | 1,618,334 |
| 2017-12-14 | $35.34 | $35.71 | $35.03 | $35.06 | $35.06 | 1,503,163 |
| 2017-12-13 | $35.70 | $35.93 | $35.18 | $35.21 | $35.21 | 2,983,129 |
| 2017-12-12 | $35.28 | $35.96 | $35.19 | $35.74 | $35.74 | 1,344,178 |
| 2017-12-11 | $34.75 | $35.53 | $33.58 | $35.36 | $35.36 | 1,482,254 |
| 2017-12-08 | $35.02 | $35.49 | $34.49 | $34.63 | $34.63 | 2,625,442 |
| 2017-12-07 | $33.64 | $34.94 | $33.47 | $34.72 | $34.72 | 2,127,314 |
| 2017-12-06 | $33.99 | $35.26 | $33.11 | $33.51 | $33.51 | 2,514,878 |
| 2017-12-05 | $35.07 | $36.85 | $33.74 | $33.91 | $33.91 | 2,120,633 |
| 2017-12-04 | $36.15 | $36.15 | $34.46 | $34.98 | $34.98 | 2,650,197 |
| 2017-12-01 | $36.80 | $37.05 | $35.21 | $35.85 | $35.85 | 2,269,099 |
| 2017-11-30 | $37.77 | $38.04 | $36.15 | $36.40 | $36.40 | 12,150,537 |
| 2017-11-29 | $36.91 | $37.63 | $36.31 | $37.41 | $37.41 | 1,748,817 |
| 2017-11-28 | $37.97 | $37.97 | $36.55 | $36.83 | $36.83 | 1,432,037 |
| 2017-11-27 | $38.82 | $38.95 | $37.00 | $37.24 | $37.24 | 1,539,123 |
| 2017-11-24 | $39.15 | $39.62 | $38.74 | $38.86 | $38.86 | 793,525 |
| 2017-11-22 | $38.92 | $39.62 | $38.77 | $39.03 | $39.03 | 1,171,439 |
| 2017-11-21 | $38.75 | $39.01 | $38.65 | $38.84 | $38.84 | 1,212,193 |
| 2017-11-20 | $38.83 | $39.31 | $38.53 | $38.58 | $38.58 | 1,517,421 |
| 2017-11-17 | $36.98 | $38.92 | $36.75 | $38.71 | $38.71 | 2,577,049 |
| 2017-11-16 | $36.32 | $36.95 | $36.07 | $36.83 | $36.83 | 1,566,148 |
| 2017-11-15 | $35.94 | $36.24 | $35.44 | $36.16 | $36.16 | 2,327,113 |
| 2017-11-14 | $36.96 | $38.30 | $35.79 | $36.12 | $36.12 | 3,202,368 |
| 2017-11-13 | $37.28 | $37.38 | $36.75 | $36.78 | $36.78 | 1,654,111 |
| 2017-11-10 | $37.11 | $37.90 | $37.11 | $37.45 | $37.45 | 2,300,982 |
| 2017-11-09 | $37.25 | $39.12 | $36.82 | $37.43 | $37.43 | 2,119,373 |
| 2017-11-08 | $38.06 | $38.23 | $37.44 | $37.55 | $37.55 | 1,520,987 |
| 2017-11-07 | $38.71 | $39.20 | $37.98 | $38.01 | $38.01 | 845,409 |
| 2017-11-06 | $37.89 | $38.90 | $37.85 | $38.72 | $38.72 | 720,954 |
| 2017-11-03 | $37.99 | $38.54 | $37.29 | $37.87 | $37.87 | 1,758,133 |
| 2017-11-02 | $38.34 | $38.70 | $37.88 | $38.05 | $38.05 | 1,180,073 |
| 2017-11-01 | $38.19 | $38.76 | $38.05 | $38.46 | $38.46 | 936,134 |
| 2017-10-31 | $38.62 | $38.63 | $37.82 | $38.14 | $38.14 | 1,274,876 |
| 2017-10-30 | $38.36 | $38.80 | $38.00 | $38.68 | $38.68 | 716,218 |
| 2017-10-27 | $37.63 | $38.97 | $37.53 | $38.49 | $38.49 | 1,120,186 |
| 2017-10-26 | $38.85 | $39.11 | $37.28 | $37.63 | $37.63 | 1,725,722 |
| 2017-10-25 | $38.90 | $39.14 | $38.35 | $39.00 | $39.00 | 934,960 |
| 2017-10-24 | $39.25 | $39.80 | $38.91 | $39.00 | $39.00 | 2,828,334 |
| 2017-10-23 | $40.30 | $40.42 | $39.08 | $39.19 | $39.19 | 1,187,413 |
| 2017-10-20 | $40.31 | $41.14 | $39.77 | $40.42 | $40.42 | 1,544,789 |
| 2017-10-19 | $40.25 | $40.27 | $39.46 | $39.98 | $39.98 | 766,037 |
| 2017-10-18 | $40.12 | $40.31 | $39.95 | $40.07 | $40.07 | 746,266 |
| 2017-10-17 | $40.67 | $40.67 | $39.78 | $40.12 | $40.12 | 757,207 |
| 2017-10-16 | $39.58 | $40.10 | $39.45 | $40.04 | $40.04 | 1,002,921 |
| 2017-10-13 | $39.57 | $39.80 | $39.27 | $39.50 | $39.50 | 544,722 |
| 2017-10-12 | $39.08 | $39.65 | $38.59 | $39.64 | $39.64 | 1,051,605 |
| 2017-10-11 | $39.61 | $39.61 | $39.07 | $39.23 | $39.23 | 1,571,951 |
| 2017-10-10 | $40.13 | $40.32 | $39.51 | $39.58 | $39.58 | 584,055 |
| 2017-10-09 | $40.48 | $40.60 | $40.10 | $40.16 | $40.16 | 1,626,664 |
| 2017-10-06 | $40.75 | $40.83 | $40.09 | $40.45 | $40.45 | 3,092,433 |
| 2017-10-05 | $39.99 | $41.13 | $39.95 | $40.73 | $40.73 | 4,040,042 |
| 2017-10-04 | $39.01 | $39.97 | $38.76 | $39.88 | $39.88 | 2,268,595 |
| 2017-10-03 | $38.17 | $39.10 | $37.79 | $39.08 | $39.08 | 3,393,734 |
| 2017-10-02 | $38.00 | $38.21 | $37.46 | $37.91 | $37.91 | 1,194,812 |
| 2017-09-29 | $38.13 | $38.21 | $37.69 | $38.09 | $38.09 | 2,207,812 |
| 2017-09-28 | $38.00 | $38.49 | $37.54 | $38.03 | $38.03 | 2,819,372 |
| 2017-09-27 | $36.40 | $37.44 | $36.40 | $37.32 | $37.32 | 1,037,823 |
| 2017-09-26 | $37.25 | $37.25 | $36.25 | $36.34 | $36.34 | 1,323,665 |
| 2017-09-25 | $37.62 | $37.72 | $36.85 | $37.01 | $37.01 | 1,415,442 |
| 2017-09-22 | $37.33 | $37.58 | $36.94 | $37.56 | $37.56 | 1,813,674 |
| 2017-09-21 | $38.20 | $38.47 | $37.30 | $37.45 | $37.45 | 2,021,935 |
| 2017-09-20 | $37.75 | $38.47 | $37.45 | $38.27 | $38.27 | 7,800,313 |
| 2017-09-19 | $38.73 | $39.09 | $38.15 | $38.30 | $38.30 | 1,475,598 |
| 2017-09-18 | $38.72 | $39.21 | $38.60 | $38.78 | $38.78 | 2,172,259 |
| 2017-09-15 | $38.23 | $39.42 | $38.23 | $38.79 | $38.79 | 5,397,538 |
| 2017-09-14 | $38.89 | $39.01 | $38.27 | $38.36 | $38.36 | 1,844,014 |
| 2017-09-13 | $39.27 | $39.65 | $38.74 | $38.98 | $38.98 | 1,557,673 |
| 2017-09-12 | $39.23 | $39.45 | $38.57 | $39.31 | $39.31 | 1,304,706 |
| 2017-09-11 | $39.28 | $39.67 | $39.03 | $39.12 | $39.12 | 1,578,098 |
| 2017-09-08 | $38.63 | $39.21 | $38.61 | $38.93 | $38.93 | 712,488 |
| 2017-09-07 | $39.16 | $39.45 | $38.08 | $38.79 | $38.79 | 1,293,131 |
| 2017-09-06 | $38.25 | $39.21 | $37.99 | $39.04 | $39.04 | 1,274,435 |
| 2017-09-05 | $39.00 | $39.33 | $37.53 | $38.26 | $38.26 | 2,207,266 |
| 2017-09-01 | $39.43 | $39.68 | $38.52 | $38.92 | $38.92 | 602,245 |
| 2017-08-31 | $38.88 | $39.45 | $38.88 | $39.30 | $39.30 | 682,874 |
| 2017-08-30 | $37.93 | $38.98 | $37.69 | $38.89 | $38.89 | 778,414 |
| 2017-08-29 | $37.61 | $37.94 | $37.24 | $37.84 | $37.84 | 618,158 |
| 2017-08-28 | $37.82 | $37.89 | $37.17 | $37.83 | $37.83 | 716,691 |
| 2017-08-25 | $38.63 | $39.00 | $37.35 | $37.66 | $37.66 | 1,751,798 |
| 2017-08-24 | $38.13 | $38.82 | $37.86 | $38.55 | $38.55 | 1,533,226 |
| 2017-08-23 | $36.85 | $38.29 | $36.80 | $38.15 | $38.15 | 2,447,841 |
| 2017-08-22 | $35.18 | $37.00 | $35.17 | $36.91 | $36.91 | 2,253,106 |
| 2017-08-21 | $34.19 | $35.31 | $34.09 | $35.15 | $35.15 | 2,460,589 |
| 2017-08-18 | $34.05 | $34.63 | $33.95 | $34.20 | $34.20 | 1,413,164 |
| 2017-08-17 | $34.71 | $34.92 | $34.12 | $34.18 | $34.18 | 1,088,739 |
| 2017-08-16 | $34.39 | $34.76 | $34.11 | $34.58 | $34.58 | 1,534,494 |
| 2017-08-15 | $33.80 | $34.46 | $33.71 | $34.27 | $34.27 | 1,163,953 |
| 2017-08-14 | $34.79 | $34.84 | $33.81 | $33.87 | $33.87 | 1,141,119 |
| 2017-08-11 | $33.99 | $34.69 | $33.96 | $34.61 | $34.61 | 1,339,386 |
| 2017-08-10 | $33.35 | $34.20 | $33.35 | $34.01 | $34.01 | 1,463,328 |
| 2017-08-09 | $34.14 | $34.14 | $33.00 | $33.53 | $33.53 | 1,502,526 |
| 2017-08-08 | $35.02 | $35.07 | $34.31 | $34.49 | $34.49 | 767,400 |
| 2017-08-07 | $35.18 | $35.42 | $34.77 | $34.94 | $34.94 | 1,020,889 |
| 2017-08-04 | $35.25 | $35.36 | $35.01 | $35.18 | $35.18 | 1,229,865 |
| 2017-08-03 | $35.34 | $35.42 | $35.03 | $35.21 | $35.21 | 909,010 |
| 2017-08-02 | $35.12 | $35.45 | $34.49 | $35.42 | $35.42 | 693,285 |
| 2017-08-01 | $35.21 | $35.39 | $34.85 | $35.24 | $35.24 | 836,313 |
| 2017-07-31 | $35.11 | $35.20 | $34.83 | $35.17 | $35.17 | 1,236,827 |
| 2017-07-28 | $34.05 | $35.20 | $33.93 | $34.94 | $34.94 | 1,096,252 |
| 2017-07-27 | $34.19 | $34.52 | $33.70 | $34.28 | $34.28 | 748,707 |
| 2017-07-26 | $34.35 | $34.54 | $34.01 | $34.13 | $34.13 | 890,847 |
| 2017-07-25 | $34.41 | $34.49 | $33.92 | $34.35 | $34.35 | 889,597 |
| 2017-07-24 | $34.24 | $34.53 | $34.11 | $34.33 | $34.33 | 4,547,598 |
| 2017-07-21 | $33.84 | $34.23 | $33.72 | $34.23 | $34.23 | 1,297,638 |
| 2017-07-20 | $33.61 | $34.16 | $32.99 | $33.79 | $33.79 | 2,754,987 |
| 2017-07-19 | $33.74 | $33.98 | $33.07 | $33.62 | $33.62 | 1,216,732 |
| 2017-07-18 | $33.79 | $33.89 | $33.25 | $33.52 | $33.52 | 1,337,007 |
| 2017-07-17 | $33.99 | $34.34 | $33.82 | $33.91 | $33.91 | 1,011,955 |
| 2017-07-14 | $33.87 | $34.03 | $33.65 | $33.88 | $33.88 | 801,504 |
| 2017-07-13 | $34.19 | $34.44 | $33.39 | $33.64 | $33.64 | 1,465,976 |
| 2017-07-12 | $34.55 | $34.63 | $33.46 | $34.06 | $34.06 | 1,122,685 |
| 2017-07-11 | $34.60 | $34.90 | $34.28 | $34.34 | $34.34 | 1,669,424 |
| 2017-07-10 | $34.73 | $34.93 | $34.38 | $34.60 | $34.60 | 1,669,735 |
| 2017-07-07 | $34.02 | $34.84 | $34.01 | $34.71 | $34.71 | 2,422,521 |
| 2017-07-06 | $35.10 | $35.25 | $33.96 | $34.00 | $34.00 | 5,767,292 |
| 2017-07-05 | $36.23 | $37.00 | $35.95 | $36.29 | $36.29 | 956,017 |
| 2017-07-03 | $36.75 | $36.83 | $35.98 | $36.34 | $36.34 | 475,816 |
| 2017-06-30 | $36.53 | $36.86 | $36.33 | $36.62 | $36.62 | 1,535,413 |
| 2017-06-29 | $36.96 | $37.07 | $35.73 | $36.45 | $36.45 | 737,290 |
| 2017-06-28 | $36.59 | $37.07 | $36.37 | $36.92 | $36.92 | 942,055 |
| 2017-06-27 | $36.62 | $36.83 | $36.16 | $36.48 | $36.48 | 1,756,746 |
| 2017-06-26 | $35.45 | $36.51 | $34.85 | $36.44 | $36.44 | 1,771,384 |
| 2017-06-23 | $35.20 | $35.50 | $34.87 | $35.24 | $35.24 | 6,214,098 |
| 2017-06-22 | $35.53 | $35.53 | $34.93 | $35.03 | $35.03 | 997,114 |
| 2017-06-21 | $34.63 | $35.59 | $34.49 | $35.53 | $35.53 | 857,920 |
| 2017-06-20 | $34.67 | $34.75 | $34.39 | $34.64 | $34.64 | 888,714 |
| 2017-06-19 | $34.88 | $34.96 | $34.55 | $34.79 | $34.79 | 784,792 |
| 2017-06-16 | $35.50 | $35.77 | $34.51 | $34.60 | $34.60 | 1,351,342 |
| 2017-06-15 | $35.88 | $36.10 | $35.18 | $35.60 | $35.60 | 704,509 |
| 2017-06-14 | $36.84 | $36.97 | $35.78 | $36.17 | $36.17 | 559,323 |
| 2017-06-13 | $36.49 | $36.77 | $35.83 | $36.65 | $36.65 | 1,266,397 |
| 2017-06-12 | $36.43 | $36.58 | $35.87 | $36.26 | $36.26 | 887,837 |
| 2017-06-09 | $36.98 | $37.17 | $35.92 | $36.61 | $36.61 | 1,005,226 |
| 2017-06-08 | $36.72 | $37.07 | $36.19 | $36.81 | $36.81 | 908,747 |
| 2017-06-07 | $36.08 | $36.87 | $36.00 | $36.77 | $36.77 | 1,545,716 |
| 2017-06-06 | $36.68 | $36.68 | $35.71 | $35.94 | $35.94 | 1,175,669 |
| 2017-06-05 | $36.85 | $37.18 | $35.71 | $36.78 | $36.78 | 3,684,546 |
| 2017-06-02 | $35.25 | $36.98 | $34.78 | $36.95 | $36.95 | 5,647,604 |
| 2017-06-01 | $33.26 | $35.26 | $33.26 | $35.20 | $35.20 | 3,332,904 |
| 2017-05-31 | $31.98 | $33.36 | $31.85 | $33.30 | $33.30 | 4,348,202 |
| 2017-05-30 | $31.63 | $31.96 | $31.53 | $31.85 | $31.85 | 1,956,321 |
| 2017-05-26 | $31.66 | $31.85 | $31.51 | $31.59 | $31.59 | 1,039,578 |
| 2017-05-25 | $31.60 | $32.29 | $31.39 | $31.60 | $31.60 | 1,662,584 |
| 2017-05-24 | $31.00 | $31.79 | $30.75 | $31.67 | $31.67 | 1,984,745 |
| 2017-05-23 | $31.02 | $31.09 | $30.75 | $30.97 | $30.97 | 1,409,115 |
| 2017-05-22 | $30.97 | $31.20 | $30.73 | $30.95 | $30.95 | 1,865,620 |
| 2017-05-19 | $30.79 | $31.20 | $30.75 | $30.85 | $30.85 | 13,122,530 |
| 2017-05-18 | $31.00 | $31.57 | $30.77 | $31.30 | $31.30 | 1,604,225 |
| 2017-05-17 | $31.87 | $32.86 | $31.00 | $31.07 | $31.07 | 1,804,568 |
| 2017-05-16 | $33.20 | $33.33 | $32.92 | $33.31 | $33.31 | 421,671 |
| 2017-05-15 | $33.34 | $33.50 | $32.90 | $32.95 | $32.95 | 156,454 |
| 2017-05-12 | $33.75 | $34.08 | $33.15 | $33.15 | $33.15 | 520,949 |
| 2017-05-11 | $34.52 | $34.52 | $33.59 | $33.74 | $33.74 | 265,668 |
| 2017-05-10 | $34.27 | $34.81 | $33.96 | $34.52 | $34.52 | 628,922 |
| 2017-05-09 | $34.80 | $34.90 | $33.65 | $34.21 | $34.21 | 194,888 |
| 2017-05-08 | $33.88 | $34.47 | $33.50 | $34.40 | $34.40 | 847,346 |
| 2017-05-05 | $33.58 | $33.97 | $33.09 | $33.75 | $33.75 | 290,865 |
| 2017-05-04 | $33.43 | $33.73 | $33.05 | $33.35 | $33.35 | 264,091 |
| 2017-05-03 | $34.00 | $34.00 | $33.25 | $33.35 | $33.35 | 313,259 |
| 2017-05-02 | $34.56 | $34.56 | $34.08 | $34.23 | $34.23 | 220,738 |
| 2017-05-01 | $35.29 | $35.29 | $34.32 | $34.64 | $34.64 | 424,880 |
| 2017-04-28 | $34.71 | $35.40 | $34.30 | $35.02 | $35.02 | 391,253 |
| 2017-04-27 | $34.84 | $34.85 | $34.50 | $34.67 | $34.67 | 765,960 |
| 2017-04-26 | $34.61 | $34.88 | $34.46 | $34.63 | $34.63 | 554,301 |
| 2017-04-25 | $34.71 | $35.09 | $34.64 | $34.72 | $34.72 | 262,163 |
| 2017-04-24 | $35.15 | $35.15 | $34.41 | $34.49 | $34.49 | 450,604 |
| 2017-04-21 | $34.84 | $34.99 | $34.42 | $34.64 | $34.64 | 669,648 |
| 2017-04-20 | $34.66 | $34.93 | $34.57 | $34.85 | $34.85 | 254,377 |
| 2017-04-19 | $33.92 | $34.50 | $33.82 | $34.41 | $34.41 | 301,450 |
| 2017-04-18 | $33.28 | $33.90 | $33.24 | $33.78 | $33.78 | 225,876 |
| 2017-04-17 | $32.88 | $33.53 | $32.66 | $33.53 | $33.53 | 262,191 |
| 2017-04-13 | $33.21 | $33.39 | $31.82 | $32.87 | $32.87 | 459,717 |
| 2017-04-12 | $33.51 | $33.68 | $33.23 | $33.40 | $33.40 | 381,664 |
| 2017-04-11 | $33.59 | $33.77 | $32.88 | $33.57 | $33.57 | 509,037 |
| 2017-04-10 | $33.96 | $34.14 | $33.42 | $33.63 | $33.63 | 205,740 |
| 2017-04-07 | $34.67 | $34.67 | $33.91 | $34.03 | $34.03 | 442,744 |
| 2017-04-06 | $34.33 | $34.88 | $34.21 | $34.59 | $34.59 | 243,967 |
| 2017-04-05 | $34.45 | $34.88 | $34.06 | $34.50 | $34.50 | 892,467 |
| 2017-04-04 | $34.18 | $34.57 | $34.16 | $34.46 | $34.46 | 442,410 |
| 2017-04-03 | $34.15 | $34.67 | $34.03 | $34.16 | $34.16 | 416,555 |
| 2017-03-31 | $33.76 | $34.31 | $33.66 | $34.15 | $34.15 | 357,277 |
| 2017-03-30 | $33.66 | $33.97 | $33.56 | $33.92 | $33.92 | 160,425 |
| 2017-03-29 | $33.24 | $33.91 | $33.22 | $33.81 | $33.81 | 186,608 |
| 2017-03-28 | $33.20 | $33.68 | $33.18 | $33.51 | $33.51 | 190,529 |
| 2017-03-27 | $33.01 | $33.60 | $32.98 | $33.49 | $33.49 | 312,929 |
| 2017-03-24 | $33.98 | $34.03 | $33.19 | $33.71 | $33.71 | 342,691 |
| 2017-03-23 | $33.07 | $33.80 | $32.92 | $33.61 | $33.61 | 478,500 |
| 2017-03-22 | $33.14 | $33.20 | $32.79 | $33.10 | $33.10 | 444,047 |
| 2017-03-21 | $33.93 | $34.32 | $33.08 | $33.29 | $33.29 | 531,670 |
| 2017-03-20 | $34.32 | $34.46 | $33.42 | $33.85 | $33.85 | 814,668 |
| 2017-03-17 | $33.90 | $34.56 | $33.90 | $34.30 | $34.30 | 6,032,558 |
| 2017-03-16 | $34.62 | $34.89 | $34.00 | $34.30 | $34.30 | 489,959 |
| 2017-03-15 | $34.39 | $34.72 | $34.02 | $34.52 | $34.52 | 430,143 |
| 2017-03-14 | $34.65 | $34.98 | $33.52 | $34.13 | $34.13 | 343,692 |
| 2017-03-13 | $34.99 | $35.20 | $34.67 | $34.90 | $34.90 | 494,730 |
| 2017-03-10 | $34.34 | $35.16 | $34.00 | $34.85 | $34.85 | 643,907 |
| 2017-03-09 | $33.77 | $34.22 | $33.50 | $33.98 | $33.98 | 600,127 |
| 2017-03-08 | $34.20 | $34.44 | $33.56 | $33.80 | $33.80 | 700,172 |
| 2017-03-07 | $33.99 | $34.79 | $33.88 | $34.02 | $34.02 | 962,134 |
| 2017-03-06 | $32.56 | $34.12 | $32.51 | $33.99 | $33.99 | 1,453,615 |
| 2017-03-03 | $32.13 | $32.92 | $31.98 | $32.83 | $32.83 | 679,681 |
| 2017-03-02 | $31.79 | $32.27 | $31.43 | $32.23 | $32.23 | 600,140 |
| 2017-03-01 | $31.37 | $31.92 | $31.27 | $31.87 | $31.87 | 608,344 |
| 2017-02-28 | $32.72 | $32.87 | $30.64 | $30.70 | $30.70 | 528,434 |
| 2017-02-27 | $33.32 | $33.48 | $32.78 | $32.84 | $32.84 | 348,647 |
| 2017-02-24 | $33.12 | $33.48 | $32.89 | $33.18 | $33.18 | 189,995 |
| 2017-02-23 | $34.09 | $34.09 | $32.93 | $33.47 | $33.47 | 348,962 |
| 2017-02-22 | $33.53 | $34.11 | $33.38 | $34.08 | $34.08 | 1,108,863 |
| 2017-02-21 | $31.95 | $33.61 | $31.95 | $33.53 | $33.53 | 687,704 |
| 2017-02-17 | $32.09 | $32.09 | $31.52 | $31.96 | $31.96 | 165,429 |
| 2017-02-16 | $31.28 | $31.94 | $30.78 | $31.91 | $31.91 | 322,445 |
| 2017-02-15 | $31.09 | $31.48 | $30.65 | $31.22 | $31.22 | 191,545 |
| 2017-02-14 | $31.50 | $32.24 | $30.61 | $31.24 | $31.24 | 433,128 |
| 2017-02-13 | $32.27 | $32.47 | $31.27 | $31.43 | $31.43 | 248,513 |
| 2017-02-10 | $31.31 | $32.16 | $30.94 | $32.16 | $32.16 | 347,712 |
| 2017-02-09 | $30.41 | $31.32 | $29.85 | $31.18 | $31.18 | 523,214 |
| 2017-02-08 | $29.87 | $30.48 | $29.42 | $30.46 | $30.46 | 520,944 |
| 2017-02-07 | $29.90 | $30.25 | $29.48 | $30.10 | $30.10 | 540,131 |
| 2017-02-06 | $30.20 | $30.56 | $29.61 | $30.11 | $30.11 | 530,829 |
| 2017-02-03 | $29.76 | $30.63 | $29.59 | $30.41 | $30.41 | 565,539 |
| 2017-02-02 | $29.19 | $29.80 | $29.06 | $29.61 | $29.61 | 505,806 |
| 2017-02-01 | $28.94 | $29.42 | $28.74 | $29.35 | $29.35 | 838,519 |
| 2017-01-31 | $29.43 | $29.43 | $28.28 | $28.74 | $28.74 | 605,106 |
| 2017-01-30 | $30.38 | $30.38 | $28.77 | $29.40 | $29.40 | 570,439 |
| 2017-01-27 | $30.86 | $30.90 | $30.01 | $30.58 | $30.58 | 734,097 |
| 2017-01-26 | $29.54 | $31.25 | $29.51 | $30.72 | $30.72 | 1,170,947 |
| 2017-01-25 | $29.04 | $30.25 | $28.91 | $30.13 | $30.13 | 1,021,318 |
| 2017-01-24 | $29.13 | $29.62 | $28.39 | $29.42 | $29.42 | 945,273 |
| 2017-01-23 | $28.46 | $29.05 | $28.26 | $28.89 | $28.89 | 787,468 |
| 2017-01-20 | $27.78 | $28.50 | $27.72 | $28.46 | $28.46 | 1,815,907 |
| 2017-01-19 | $28.82 | $28.82 | $27.55 | $27.84 | $27.84 | 2,022,685 |
| 2017-01-18 | $28.96 | $29.24 | $28.50 | $29.12 | $29.12 | 144,138 |
| 2017-01-17 | $30.02 | $30.22 | $28.33 | $28.72 | $28.72 | 293,145 |
| 2017-01-13 | $30.19 | $30.60 | $30.02 | $30.26 | $30.26 | 117,957 |
| 2017-01-12 | $30.97 | $30.97 | $29.79 | $30.04 | $30.04 | 101,981 |
| 2017-01-11 | $30.77 | $31.13 | $30.60 | $31.04 | $31.04 | 86,405 |
| 2017-01-10 | $30.78 | $31.04 | $30.32 | $30.81 | $30.81 | 170,041 |
| 2017-01-09 | $31.15 | $31.50 | $30.26 | $30.66 | $30.66 | 260,316 |
| 2017-01-06 | $32.33 | $32.53 | $31.61 | $31.65 | $31.65 | 326,533 |
| 2017-01-05 | $31.90 | $32.28 | $31.46 | $32.12 | $32.12 | 145,414 |
| 2017-01-04 | $31.68 | $31.91 | $31.09 | $31.79 | $31.79 | 122,808 |
| 2017-01-03 | $31.59 | $32.05 | $31.29 | $31.50 | $31.50 | 261,171 |
| 2016-12-30 | $31.99 | $31.99 | $30.99 | $31.33 | $31.33 | 158,989 |
| 2016-12-29 | $31.76 | $32.13 | $31.55 | $31.93 | $31.93 | 64,441 |
| 2016-12-28 | $31.83 | $32.28 | $31.53 | $31.67 | $31.67 | 101,575 |
| 2016-12-27 | $31.42 | $31.89 | $31.42 | $31.71 | $31.71 | 119,019 |
| 2016-12-23 | $31.21 | $31.61 | $30.93 | $31.51 | $31.51 | 152,186 |
| 2016-12-22 | $31.24 | $31.28 | $30.84 | $31.16 | $31.16 | 194,972 |
| 2016-12-21 | $31.44 | $31.56 | $30.95 | $31.11 | $31.11 | 186,401 |
| 2016-12-20 | $31.35 | $31.69 | $30.71 | $31.52 | $31.52 | 201,065 |
| 2016-12-19 | $30.95 | $31.99 | $30.95 | $31.12 | $31.12 | 213,838 |
| 2016-12-16 | $30.59 | $31.22 | $30.42 | $31.03 | $31.03 | 640,230 |
| 2016-12-15 | $30.66 | $31.37 | $30.04 | $30.60 | $30.60 | 446,388 |
| 2016-12-14 | $30.00 | $31.18 | $29.89 | $30.53 | $30.53 | 280,073 |
| 2016-12-13 | $30.49 | $31.26 | $30.49 | $30.80 | $30.80 | 245,951 |
| 2016-12-12 | $31.08 | $31.08 | $30.25 | $30.49 | $30.49 | 320,132 |
| 2016-12-09 | $31.21 | $31.41 | $30.72 | $31.20 | $31.20 | 177,059 |
| 2016-12-08 | $31.00 | $31.28 | $30.71 | $31.02 | $31.02 | 219,131 |
| 2016-12-07 | $31.19 | $31.42 | $30.69 | $31.04 | $31.04 | 244,874 |
| 2016-12-06 | $31.39 | $31.39 | $30.77 | $31.19 | $31.19 | 113,786 |
| 2016-12-05 | $30.64 | $31.74 | $30.64 | $31.24 | $31.24 | 202,544 |
| 2016-12-02 | $30.45 | $30.86 | $30.14 | $30.65 | $30.65 | 146,881 |
| 2016-12-01 | $31.14 | $31.16 | $30.02 | $30.37 | $30.37 | 174,167 |
| 2016-11-30 | $31.57 | $32.10 | $31.14 | $31.15 | $31.15 | 312,199 |
| 2016-11-29 | $31.54 | $31.90 | $31.27 | $31.43 | $31.43 | 180,426 |
| 2016-11-28 | $31.65 | $32.18 | $31.31 | $31.39 | $31.39 | 111,115 |
| 2016-11-25 | $31.84 | $32.27 | $31.45 | $31.80 | $31.80 | 58,591 |
| 2016-11-23 | $31.24 | $32.02 | $31.12 | $31.72 | $31.72 | 189,171 |
| 2016-11-22 | $32.15 | $32.46 | $30.92 | $31.31 | $31.31 | 441,928 |
| 2016-11-21 | $32.90 | $32.91 | $31.65 | $31.81 | $31.81 | 347,421 |
| 2016-11-18 | $32.72 | $33.15 | $32.59 | $32.95 | $32.95 | 354,330 |
| 2016-11-17 | $31.66 | $32.62 | $31.62 | $32.59 | $32.59 | 338,155 |
| 2016-11-16 | $30.90 | $31.96 | $30.90 | $31.52 | $31.52 | 274,935 |
| 2016-11-15 | $30.10 | $31.03 | $29.98 | $30.88 | $30.88 | 842,232 |
| 2016-11-14 | $29.58 | $30.44 | $29.00 | $30.10 | $30.10 | 350,078 |
| 2016-11-11 | $28.17 | $29.35 | $28.17 | $29.27 | $29.27 | 381,771 |
| 2016-11-10 | $28.54 | $28.87 | $27.91 | $28.12 | $28.12 | 410,379 |
| 2016-11-09 | $27.62 | $28.42 | $26.98 | $28.21 | $28.21 | 425,128 |
| 2016-11-08 | $27.70 | $28.16 | $27.53 | $27.86 | $27.86 | 231,020 |
| 2016-11-07 | $27.26 | $27.64 | $27.03 | $27.64 | $27.64 | 1,183,176 |
| 2016-11-04 | $26.74 | $27.43 | $26.56 | $26.87 | $26.87 | 1,737,374 |
| 2016-11-03 | $26.91 | $27.26 | $26.53 | $26.60 | $26.60 | 133,342 |
| 2016-11-02 | $26.66 | $27.00 | $26.44 | $26.78 | $26.78 | 221,854 |
| 2016-11-01 | $27.50 | $27.50 | $26.51 | $26.81 | $26.81 | 307,590 |
| 2016-10-31 | $26.68 | $27.50 | $26.68 | $27.41 | $27.41 | 331,055 |
| 2016-10-28 | $26.77 | $27.25 | $26.67 | $26.73 | $26.73 | 322,469 |
| 2016-10-27 | $27.72 | $27.78 | $26.46 | $26.82 | $26.82 | 361,595 |
| 2016-10-26 | $27.81 | $27.91 | $27.23 | $27.56 | $27.56 | 333,749 |
| 2016-10-25 | $28.03 | $28.26 | $26.92 | $27.97 | $27.97 | 177,745 |
| 2016-10-24 | $28.20 | $28.44 | $27.94 | $28.09 | $28.09 | 190,279 |
| 2016-10-21 | $27.55 | $28.25 | $27.36 | $28.03 | $28.03 | 148,313 |
| 2016-10-20 | $27.59 | $27.82 | $27.27 | $27.80 | $27.80 | 534,256 |
| 2016-10-19 | $27.58 | $27.78 | $27.44 | $27.57 | $27.57 | 249,719 |
| 2016-10-18 | $27.85 | $28.12 | $27.56 | $27.58 | $27.58 | 414,216 |
| 2016-10-17 | $27.50 | $27.86 | $27.35 | $27.65 | $27.65 | 401,538 |
| 2016-10-14 | $27.34 | $27.91 | $26.95 | $27.54 | $27.54 | 694,371 |
| 2016-10-13 | $28.57 | $28.58 | $27.18 | $27.22 | $27.22 | 799,821 |
| 2016-10-12 | $29.35 | $29.50 | $28.70 | $28.70 | $28.70 | 511,160 |
| 2016-10-11 | $29.14 | $29.37 | $28.55 | $29.36 | $29.36 | 908,405 |
| 2016-10-10 | $28.95 | $29.38 | $28.79 | $29.20 | $29.20 | 800,260 |
| 2016-10-07 | $28.35 | $29.03 | $28.30 | $28.82 | $28.82 | 1,424,190 |
| 2016-10-06 | $28.59 | $28.59 | $27.95 | $28.25 | $28.25 | 977,068 |
| 2016-10-05 | $28.78 | $28.92 | $28.38 | $28.55 | $28.55 | 774,000 |
| 2016-10-04 | $28.54 | $28.73 | $28.29 | $28.61 | $28.61 | 586,266 |
| 2016-10-03 | $28.22 | $28.62 | $28.12 | $28.61 | $28.61 | 295,539 |
| 2016-09-30 | $28.25 | $28.41 | $28.08 | $28.14 | $28.14 | 195,632 |
| 2016-09-29 | $28.41 | $28.69 | $27.96 | $28.12 | $28.12 | 195,063 |
| 2016-09-28 | $27.84 | $28.55 | $27.84 | $28.52 | $28.52 | 286,143 |
| 2016-09-27 | $27.89 | $27.92 | $27.38 | $27.88 | $27.88 | 339,912 |
| 2016-09-26 | $28.32 | $28.47 | $27.61 | $27.80 | $27.80 | 905,438 |
| 2016-09-23 | $29.22 | $29.40 | $28.59 | $28.61 | $28.61 | 417,086 |
| 2016-09-22 | $29.47 | $29.65 | $29.06 | $29.40 | $29.40 | 259,084 |
| 2016-09-21 | $28.95 | $29.47 | $28.82 | $29.27 | $29.27 | 489,117 |
| 2016-09-20 | $27.98 | $28.85 | $27.95 | $28.75 | $28.75 | 593,053 |
| 2016-09-19 | $27.16 | $27.98 | $27.08 | $27.94 | $27.94 | 1,204,263 |
| 2016-09-16 | $27.47 | $27.47 | $26.77 | $27.15 | $27.15 | 1,565,183 |
| 2016-09-15 | $27.00 | $27.30 | $26.56 | $27.15 | $27.15 | 644,163 |
| 2016-09-14 | $27.42 | $27.50 | $26.83 | $26.94 | $26.94 | 1,307,305 |
| 2016-09-13 | $23.71 | $27.95 | $23.71 | $27.30 | $27.30 | 2,327,704 |
| 2016-09-12 | $22.46 | $23.80 | $22.46 | $23.71 | $23.71 | 776,514 |
| 2016-09-09 | $21.60 | $22.60 | $21.42 | $22.47 | $22.47 | 984,770 |
| 2016-09-08 | $20.90 | $21.76 | $20.88 | $21.64 | $21.64 | 1,501,363 |
| 2016-09-07 | $21.60 | $22.09 | $21.41 | $21.70 | $21.70 | 643,585 |
| 2016-09-06 | $21.69 | $21.69 | $21.38 | $21.66 | $21.66 | 255,349 |
| 2016-09-02 | $21.27 | $21.72 | $21.23 | $21.69 | $21.69 | 554,303 |
| 2016-09-01 | $21.22 | $21.41 | $20.95 | $21.16 | $21.16 | 336,600 |
| 2016-08-31 | $21.42 | $21.42 | $21.13 | $21.26 | $21.26 | 446,113 |
| 2016-08-30 | $21.17 | $21.39 | $21.05 | $21.38 | $21.38 | 239,169 |
| 2016-08-29 | $20.89 | $21.21 | $20.83 | $21.15 | $21.15 | 326,070 |
| 2016-08-26 | $21.10 | $21.22 | $20.77 | $20.88 | $20.88 | 305,804 |
| 2016-08-25 | $21.22 | $21.40 | $21.00 | $21.04 | $21.04 | 187,376 |
| 2016-08-24 | $21.53 | $21.64 | $21.20 | $21.29 | $21.29 | 182,856 |
| 2016-08-23 | $21.52 | $21.70 | $21.50 | $21.57 | $21.57 | 198,845 |
| 2016-08-22 | $21.71 | $21.71 | $21.42 | $21.45 | $21.45 | 198,950 |
| 2016-08-19 | $21.70 | $21.81 | $21.54 | $21.79 | $21.79 | 215,116 |
| 2016-08-18 | $21.56 | $21.92 | $21.56 | $21.75 | $21.75 | 273,711 |
| 2016-08-17 | $21.53 | $21.58 | $21.35 | $21.52 | $21.52 | 321,681 |
| 2016-08-16 | $21.63 | $21.71 | $21.44 | $21.49 | $21.49 | 180,628 |
| 2016-08-15 | $21.52 | $21.80 | $21.52 | $21.75 | $21.75 | 263,793 |
| 2016-08-12 | $21.81 | $21.96 | $21.49 | $21.50 | $21.50 | 190,820 |
| 2016-08-11 | $21.56 | $21.90 | $21.46 | $21.82 | $21.82 | 277,156 |
| 2016-08-10 | $21.68 | $21.86 | $21.43 | $21.56 | $21.56 | 251,450 |
| 2016-08-09 | $21.49 | $21.70 | $21.49 | $21.60 | $21.60 | 326,937 |
| 2016-08-08 | $21.61 | $21.69 | $21.46 | $21.51 | $21.51 | 194,325 |
| 2016-08-05 | $21.97 | $21.97 | $21.59 | $21.64 | $21.64 | 466,148 |
| 2016-08-04 | $21.74 | $21.87 | $21.56 | $21.63 | $21.63 | 229,623 |
| 2016-08-03 | $21.54 | $21.90 | $21.52 | $21.80 | $21.80 | 245,749 |
| 2016-08-02 | $22.10 | $22.50 | $21.59 | $21.62 | $21.62 | 421,064 |
| 2016-08-01 | $22.46 | $22.50 | $21.92 | $22.08 | $22.08 | 528,361 |
| 2016-07-29 | $21.28 | $22.91 | $21.28 | $22.42 | $22.42 | 673,808 |
| 2016-07-28 | $21.35 | $21.41 | $21.09 | $21.19 | $21.19 | 226,452 |
| 2016-07-27 | $21.54 | $21.68 | $21.20 | $21.32 | $21.32 | 385,937 |
| 2016-07-26 | $21.17 | $21.63 | $21.04 | $21.55 | $21.55 | 194,712 |
| 2016-07-25 | $20.96 | $21.42 | $20.96 | $21.10 | $21.10 | 212,266 |
| 2016-07-22 | $20.66 | $21.03 | $20.66 | $21.01 | $21.01 | 255,786 |
| 2016-07-21 | $20.65 | $20.77 | $20.49 | $20.63 | $20.63 | 180,224 |
| 2016-07-20 | $20.81 | $21.00 | $20.60 | $20.69 | $20.69 | 397,327 |
| 2016-07-19 | $20.62 | $20.75 | $20.38 | $20.68 | $20.68 | 380,015 |
| 2016-07-18 | $20.02 | $20.61 | $19.83 | $20.58 | $20.58 | 251,241 |
| 2016-07-15 | $19.95 | $20.06 | $19.76 | $20.03 | $20.03 | 315,632 |
| 2016-07-14 | $19.77 | $20.11 | $19.69 | $19.84 | $19.84 | 110,806 |
| 2016-07-13 | $19.82 | $19.88 | $19.59 | $19.67 | $19.67 | 292,894 |
| 2016-07-12 | $19.52 | $20.02 | $19.52 | $19.70 | $19.70 | 583,240 |
| 2016-07-11 | $19.41 | $19.59 | $19.26 | $19.53 | $19.53 | 203,676 |
| 2016-07-08 | $19.15 | $19.43 | $19.15 | $19.37 | $19.37 | 235,042 |
| 2016-07-07 | $18.81 | $19.11 | $18.81 | $19.05 | $19.05 | 117,940 |
| 2016-07-06 | $18.75 | $18.86 | $18.62 | $18.80 | $18.80 | 290,309 |
| 2016-07-05 | $18.95 | $19.07 | $18.76 | $18.89 | $18.89 | 213,187 |
| 2016-07-01 | $18.97 | $19.21 | $18.73 | $19.11 | $19.11 | 335,394 |
| 2016-06-30 | $18.65 | $18.97 | $18.55 | $18.97 | $18.97 | 376,796 |
| 2016-06-29 | $18.16 | $18.69 | $18.15 | $18.60 | $18.60 | 608,157 |
| 2016-06-28 | $17.73 | $18.00 | $17.67 | $17.97 | $17.97 | 782,918 |
| 2016-06-27 | $17.98 | $17.98 | $17.47 | $17.70 | $17.70 | 1,957,938 |
| 2016-06-24 | $17.72 | $18.45 | $17.51 | $18.09 | $18.09 | 7,262,049 |
| 2016-06-23 | $18.44 | $18.57 | $18.30 | $18.41 | $18.41 | 388,250 |
| 2016-06-22 | $18.39 | $18.43 | $18.21 | $18.31 | $18.31 | 355,707 |
| 2016-06-21 | $18.64 | $18.64 | $18.09 | $18.33 | $18.33 | 371,158 |
| 2016-06-20 | $18.36 | $18.71 | $18.31 | $18.66 | $18.66 | 394,577 |
| 2016-06-17 | $18.33 | $18.39 | $18.06 | $18.09 | $18.09 | 1,991,460 |
| 2016-06-16 | $18.18 | $18.46 | $17.90 | $18.43 | $18.43 | 525,489 |
| 2016-06-15 | $18.32 | $18.54 | $18.18 | $18.26 | $18.26 | 528,893 |
| 2016-06-14 | $18.09 | $18.35 | $18.09 | $18.30 | $18.30 | 591,779 |
| 2016-06-13 | $18.34 | $18.47 | $18.09 | $18.12 | $18.12 | 904,527 |
| 2016-06-10 | $18.95 | $19.23 | $18.39 | $18.45 | $18.45 | 510,169 |
| 2016-06-09 | $19.40 | $19.61 | $19.01 | $19.19 | $19.19 | 322,665 |
| 2016-06-08 | $19.70 | $19.70 | $19.46 | $19.48 | $19.48 | 443,612 |
| 2016-06-07 | $19.69 | $19.81 | $19.63 | $19.69 | $19.69 | 329,060 |
| 2016-06-06 | $19.67 | $19.77 | $19.57 | $19.68 | $19.68 | 309,518 |
| 2016-06-03 | $19.53 | $19.63 | $19.39 | $19.60 | $19.60 | 502,711 |
| 2016-06-02 | $19.07 | $19.58 | $19.07 | $19.57 | $19.57 | 246,777 |
| 2016-06-01 | $18.89 | $19.11 | $18.73 | $19.11 | $19.11 | 501,962 |
| 2016-05-31 | $19.21 | $19.24 | $18.95 | $18.95 | $18.95 | 746,074 |
| 2016-05-27 | $18.97 | $19.34 | $18.89 | $19.20 | $19.20 | 719,081 |
| 2016-05-26 | $18.98 | $19.12 | $18.95 | $18.98 | $18.98 | 462,518 |
| 2016-05-25 | $18.91 | $19.12 | $18.84 | $18.98 | $18.98 | 527,102 |
| 2016-05-24 | $18.77 | $18.99 | $18.58 | $18.91 | $18.91 | 382,793 |
| 2016-05-23 | $18.73 | $18.89 | $18.59 | $18.61 | $18.61 | 382,049 |
| 2016-05-20 | $18.49 | $18.84 | $18.40 | $18.78 | $18.78 | 408,932 |
| 2016-05-19 | $18.17 | $18.42 | $17.97 | $18.40 | $18.40 | 622,527 |
| 2016-05-18 | $18.46 | $18.46 | $18.01 | $18.26 | $18.26 | 833,083 |
| 2016-05-17 | $18.41 | $18.78 | $18.32 | $18.47 | $18.47 | 553,286 |
| 2016-05-16 | $18.36 | $18.53 | $18.24 | $18.48 | $18.48 | 520,339 |
| 2016-05-13 | $18.46 | $18.63 | $18.30 | $18.39 | $18.39 | 613,841 |
| 2016-05-12 | $18.62 | $18.78 | $18.39 | $18.52 | $18.52 | 505,555 |
| 2016-05-11 | $18.74 | $18.86 | $18.52 | $18.59 | $18.59 | 470,473 |
| 2016-05-10 | $18.60 | $19.01 | $18.50 | $18.84 | $18.84 | 365,137 |
| 2016-05-09 | $19.28 | $19.28 | $18.58 | $18.59 | $18.59 | 392,985 |
| 2016-05-06 | $19.01 | $19.40 | $18.90 | $18.99 | $18.99 | 646,004 |
| 2016-05-05 | $18.84 | $19.24 | $18.84 | $19.05 | $19.05 | 565,611 |
| 2016-05-04 | $18.36 | $18.87 | $18.06 | $18.74 | $18.74 | 741,651 |
| 2016-05-03 | $18.24 | $18.49 | $18.04 | $18.44 | $18.44 | 312,375 |
| 2016-05-02 | $17.99 | $18.52 | $17.99 | $18.31 | $18.31 | 590,748 |
| 2016-04-29 | $18.12 | $18.12 | $17.81 | $18.00 | $18.00 | 608,818 |
| 2016-04-28 | $18.04 | $18.38 | $17.88 | $18.15 | $18.15 | 481,560 |
| 2016-04-27 | $18.05 | $18.31 | $17.87 | $18.11 | $18.11 | 1,462,634 |
| 2016-04-26 | $17.99 | $18.35 | $17.90 | $18.20 | $18.20 | 1,021,614 |
| 2016-04-25 | $18.12 | $18.22 | $17.69 | $18.00 | $18.00 | 2,399,405 |
| 2016-04-22 | $17.80 | $18.28 | $17.80 | $18.26 | $18.26 | 771,443 |
| 2016-04-21 | $17.93 | $18.10 | $17.64 | $17.89 | $17.89 | 1,397,457 |
| 2016-04-20 | $17.94 | $18.08 | $17.51 | $18.02 | $18.02 | 2,215,133 |
| 2016-04-19 | $18.07 | $18.25 | $17.75 | $18.02 | $18.02 | 3,191,286 |
| 2016-04-18 | $28.01 | $28.07 | $18.04 | $18.15 | $18.15 | 2,937,823 |
| 2016-04-15 | $38.02 | $38.34 | $37.68 | $38.26 | $38.26 | 682,246 |
| 2016-04-14 | $38.17 | $38.24 | $37.82 | $37.88 | $37.88 | 386,189 |
| 2016-04-13 | $37.74 | $38.22 | $37.55 | $38.11 | $38.11 | 603,946 |
| 2016-04-12 | $37.30 | $37.67 | $37.10 | $37.46 | $37.46 | 772,664 |
| 2016-04-11 | $37.70 | $37.98 | $37.23 | $37.23 | $37.23 | 505,646 |
| 2016-04-08 | $37.43 | $37.70 | $37.04 | $37.61 | $37.61 | 708,849 |
| 2016-04-07 | $37.93 | $38.13 | $37.02 | $37.18 | $37.18 | 992,417 |
| 2016-04-06 | $37.53 | $38.18 | $37.40 | $38.15 | $38.15 | 532,395 |
| 2016-04-05 | $37.53 | $37.70 | $37.10 | $37.51 | $37.51 | 996,259 |
| 2016-04-04 | $38.31 | $38.45 | $37.78 | $37.79 | $37.79 | 582,614 |
| 2016-04-01 | $37.97 | $38.33 | $37.45 | $38.31 | $38.31 | 1,059,648 |
| 2016-03-31 | $37.84 | $38.14 | $37.63 | $38.09 | $38.09 | 1,235,341 |
| 2016-03-30 | $37.87 | $38.00 | $37.61 | $37.81 | $37.81 | 595,596 |
| 2016-03-29 | $37.28 | $37.99 | $36.83 | $37.76 | $37.76 | 637,577 |
| 2016-03-28 | $37.14 | $37.65 | $37.06 | $37.48 | $37.48 | 489,913 |
| 2016-03-24 | $36.95 | $37.21 | $36.74 | $37.04 | $37.04 | 650,134 |
| 2016-03-23 | $37.41 | $37.46 | $36.79 | $37.05 | $37.05 | 799,013 |
| 2016-03-22 | $37.00 | $37.68 | $36.88 | $37.46 | $37.46 | 1,202,659 |
| 2016-03-21 | $37.43 | $37.50 | $37.10 | $37.19 | $37.19 | 792,969 |
| 2016-03-18 | $37.43 | $37.60 | $36.96 | $37.42 | $37.42 | 1,765,255 |
| 2016-03-17 | $37.01 | $37.40 | $36.82 | $37.25 | $37.25 | 1,145,691 |
| 2016-03-16 | $36.63 | $37.18 | $36.25 | $37.04 | $37.04 | 1,001,824 |
| 2016-03-15 | $36.65 | $36.85 | $36.44 | $36.77 | $36.77 | 797,097 |
| 2016-03-14 | $36.67 | $37.00 | $34.86 | $36.87 | $36.87 | 652,575 |
| 2016-03-11 | $36.74 | $36.89 | $36.44 | $36.80 | $36.80 | 1,152,615 |
| 2016-03-10 | $36.75 | $36.91 | $35.77 | $36.26 | $36.26 | 627,530 |
| 2016-03-09 | $36.22 | $36.65 | $35.81 | $36.64 | $36.64 | 811,040 |
| 2016-03-08 | $36.43 | $36.62 | $36.00 | $36.04 | $36.04 | 1,363,570 |
| 2016-03-07 | $36.64 | $37.12 | $36.54 | $36.72 | $36.72 | 775,271 |
| 2016-03-04 | $36.89 | $37.15 | $34.96 | $36.88 | $36.88 | 959,175 |
| 2016-03-03 | $36.02 | $36.80 | $35.98 | $36.67 | $36.67 | 748,175 |
| 2016-03-02 | $35.66 | $36.17 | $35.59 | $36.16 | $36.16 | 676,932 |
| 2016-03-01 | $35.11 | $35.87 | $34.87 | $35.77 | $35.77 | 869,964 |
| 2016-02-29 | $34.78 | $35.47 | $34.78 | $34.90 | $34.90 | 1,213,365 |
| 2016-02-26 | $34.75 | $35.01 | $33.98 | $34.77 | $34.77 | 1,027,736 |
| 2016-02-25 | $33.60 | $34.32 | $33.22 | $34.31 | $34.31 | 707,603 |
| 2016-02-24 | $32.91 | $33.66 | $32.68 | $33.57 | $33.57 | 542,994 |
| 2016-02-23 | $33.66 | $33.91 | $33.27 | $33.30 | $33.30 | 510,710 |
| 2016-02-22 | $33.51 | $34.06 | $33.51 | $33.82 | $33.82 | 907,785 |
| 2016-02-19 | $32.51 | $35.00 | $32.46 | $33.19 | $33.19 | 1,027,145 |
| 2016-02-18 | $33.11 | $33.27 | $32.55 | $32.72 | $32.72 | 1,506,156 |
| 2016-02-17 | $32.56 | $33.18 | $32.47 | $33.00 | $33.00 | 1,383,675 |
| 2016-02-16 | $32.56 | $32.86 | $31.84 | $32.27 | $32.27 | 954,175 |
| 2016-02-12 | $32.04 | $32.14 | $31.36 | $32.14 | $32.14 | 1,290,407 |
| 2016-02-11 | $31.67 | $31.98 | $31.37 | $31.57 | $31.57 | 1,340,064 |
| 2016-02-10 | $31.83 | $32.60 | $31.33 | $32.13 | $32.13 | 1,515,120 |
| 2016-02-09 | $31.25 | $32.04 | $31.21 | $31.71 | $31.71 | 1,634,305 |
| 2016-02-08 | $31.93 | $31.98 | $31.06 | $31.69 | $31.69 | 1,761,728 |
| 2016-02-05 | $33.43 | $33.61 | $32.35 | $32.43 | $32.43 | 1,146,284 |
| 2016-02-04 | $33.65 | $33.94 | $33.31 | $33.55 | $33.55 | 1,173,803 |
| 2016-02-03 | $34.49 | $34.90 | $33.30 | $33.61 | $33.61 | 1,290,445 |
| 2016-02-02 | $35.15 | $35.45 | $34.11 | $34.20 | $34.20 | 1,414,320 |
| 2016-02-01 | $35.23 | $35.66 | $34.79 | $35.50 | $35.50 | 993,901 |
| 2016-01-29 | $35.05 | $35.61 | $35.01 | $35.59 | $35.59 | 1,383,164 |
| 2016-01-28 | $35.01 | $35.07 | $34.31 | $34.80 | $34.80 | 1,200,044 |
| 2016-01-27 | $35.14 | $35.52 | $32.11 | $34.62 | $34.62 | 1,064,403 |
| 2016-01-26 | $34.21 | $35.13 | $33.93 | $35.11 | $35.11 | 805,445 |
| 2016-01-25 | $34.48 | $34.63 | $33.79 | $34.00 | $34.00 | 1,800,405 |
| 2016-01-22 | $34.61 | $35.24 | $34.50 | $34.76 | $34.76 | 1,156,491 |
| 2016-01-21 | $33.20 | $34.19 | $32.90 | $34.08 | $34.08 | 1,816,994 |
| 2016-01-20 | $33.13 | $33.41 | $32.10 | $33.19 | $33.19 | 2,399,157 |
| 2016-01-19 | $33.78 | $33.91 | $32.93 | $33.53 | $33.53 | 1,098,747 |
| 2016-01-15 | $33.33 | $33.99 | $33.01 | $33.42 | $33.42 | 1,380,693 |
| 2016-01-14 | $34.35 | $34.80 | $33.91 | $34.48 | $34.48 | 1,084,310 |
| 2016-01-13 | $35.40 | $35.73 | $34.15 | $34.27 | $34.27 | 634,143 |
| 2016-01-12 | $35.64 | $35.91 | $34.90 | $35.36 | $35.36 | 549,533 |
| 2016-01-11 | $35.54 | $35.66 | $34.91 | $35.44 | $35.44 | 527,676 |
| 2016-01-08 | $35.87 | $36.07 | $35.34 | $35.42 | $35.42 | 681,827 |
| 2016-01-07 | $35.51 | $36.18 | $35.51 | $35.72 | $35.72 | 784,395 |
| 2016-01-06 | $35.74 | $36.44 | $35.74 | $36.26 | $36.26 | 622,102 |
| 2016-01-05 | $36.75 | $37.75 | $36.02 | $36.31 | $36.31 | 758,552 |
| 2016-01-04 | $37.35 | $37.49 | $36.42 | $36.74 | $36.74 | 841,698 |
| 2015-12-31 | $37.79 | $38.44 | $37.70 | $38.08 | $38.08 | 973,788 |
| 2015-12-30 | $38.15 | $38.22 | $37.54 | $37.84 | $37.84 | 304,699 |
| 2015-12-29 | $37.60 | $38.12 | $37.60 | $38.10 | $38.10 | 543,789 |
| 2015-12-28 | $37.97 | $37.98 | $37.18 | $37.59 | $37.59 | 448,788 |
| 2015-12-24 | $38.06 | $38.28 | $37.99 | $38.03 | $38.03 | 160,528 |
| 2015-12-23 | $37.58 | $38.00 | $37.25 | $37.98 | $37.98 | 417,506 |
| 2015-12-22 | $37.07 | $37.40 | $36.77 | $37.31 | $37.31 | 322,930 |
| 2015-12-21 | $36.93 | $37.16 | $36.77 | $37.01 | $37.01 | 518,120 |
| 2015-12-18 | $37.11 | $37.20 | $36.51 | $36.71 | $36.71 | 1,487,097 |
| 2015-12-17 | $38.37 | $38.55 | $36.00 | $37.30 | $37.30 | 838,073 |
| 2015-12-16 | $38.31 | $38.46 | $37.62 | $38.30 | $38.30 | 648,002 |
| 2015-12-15 | $38.25 | $38.82 | $37.72 | $38.00 | $38.00 | 814,081 |
| 2015-12-14 | $37.18 | $37.59 | $36.58 | $36.87 | $36.87 | 740,092 |
| 2015-12-11 | $37.48 | $37.90 | $36.97 | $37.27 | $37.27 | 726,610 |
| 2015-12-10 | $37.53 | $38.39 | $37.53 | $38.11 | $38.11 | 696,202 |
| 2015-12-09 | $37.88 | $38.17 | $37.25 | $37.58 | $37.58 | 986,255 |
| 2015-12-08 | $37.99 | $38.21 | $37.72 | $37.86 | $37.86 | 1,019,293 |
| 2015-12-07 | $38.67 | $38.71 | $37.93 | $38.36 | $38.36 | 913,889 |
| 2015-12-04 | $38.44 | $39.05 | $38.39 | $38.73 | $38.73 | 500,001 |
| 2015-12-03 | $39.12 | $39.27 | $38.17 | $38.51 | $38.51 | 652,814 |
| 2015-12-02 | $39.36 | $39.60 | $39.08 | $39.11 | $39.11 | 519,323 |
| 2015-12-01 | $39.40 | $39.57 | $39.18 | $39.43 | $39.43 | 780,640 |
| 2015-11-30 | $39.19 | $39.22 | $38.71 | $39.10 | $39.10 | 840,488 |
| 2015-11-27 | $39.02 | $39.67 | $38.70 | $39.18 | $39.18 | 189,756 |
| 2015-11-25 | $38.67 | $39.12 | $38.61 | $39.06 | $39.06 | 381,026 |
| 2015-11-24 | $39.15 | $39.15 | $38.53 | $38.74 | $38.74 | 1,382,064 |
| 2015-11-23 | $39.24 | $39.49 | $38.93 | $39.06 | $39.06 | 685,075 |
| 2015-11-20 | $39.84 | $39.84 | $39.23 | $39.32 | $39.32 | 1,046,608 |
| 2015-11-19 | $40.10 | $40.28 | $39.32 | $39.39 | $39.39 | 1,141,975 |
| 2015-11-18 | $39.88 | $40.39 | $39.68 | $40.14 | $40.14 | 890,332 |
| 2015-11-17 | $40.07 | $40.15 | $39.51 | $39.79 | $39.79 | 520,158 |
| 2015-11-16 | $40.10 | $40.10 | $39.30 | $39.99 | $39.99 | 518,615 |
| 2015-11-13 | $40.09 | $40.36 | $38.78 | $39.95 | $39.95 | 702,948 |
| 2015-11-12 | $39.57 | $40.61 | $39.57 | $40.34 | $40.34 | 2,156,544 |
| 2015-11-11 | $39.46 | $39.87 | $39.41 | $39.61 | $39.61 | 869,152 |
| 2015-11-10 | $38.99 | $39.50 | $38.74 | $39.30 | $39.30 | 672,700 |
| 2015-11-09 | $38.89 | $39.10 | $38.31 | $39.09 | $39.09 | 676,905 |
| 2015-11-06 | $39.23 | $39.35 | $38.89 | $39.10 | $39.10 | 814,408 |
| 2015-11-05 | $39.49 | $39.52 | $37.98 | $39.22 | $39.22 | 862,441 |
| 2015-11-04 | $39.46 | $39.83 | $38.91 | $39.55 | $39.55 | 582,315 |
| 2015-11-03 | $39.26 | $39.49 | $39.08 | $39.48 | $39.48 | 896,723 |
| 2015-11-02 | $39.29 | $39.48 | $39.21 | $39.25 | $39.25 | 1,094,862 |
| 2015-10-30 | $39.82 | $39.82 | $39.07 | $39.15 | $39.15 | 796,457 |
| 2015-10-29 | $39.23 | $39.86 | $37.98 | $39.66 | $39.66 | 555,905 |
| 2015-10-28 | $38.40 | $39.39 | $37.61 | $39.28 | $39.28 | 457,919 |
| 2015-10-27 | $38.64 | $38.79 | $38.19 | $38.30 | $38.30 | 621,713 |
| 2015-10-26 | $38.47 | $38.99 | $38.33 | $38.82 | $38.82 | 448,411 |
| 2015-10-23 | $38.32 | $38.48 | $37.88 | $38.44 | $38.44 | 512,257 |
| 2015-10-22 | $37.19 | $37.97 | $36.93 | $37.82 | $37.82 | 539,626 |
| 2015-10-21 | $37.87 | $38.29 | $36.96 | $37.03 | $37.03 | 398,616 |
| 2015-10-20 | $37.65 | $37.94 | $37.53 | $37.84 | $37.84 | 337,296 |
| 2015-10-19 | $37.56 | $37.76 | $37.44 | $37.64 | $37.64 | 319,758 |
| 2015-10-16 | $37.78 | $37.89 | $37.44 | $37.56 | $37.56 | 569,057 |
| 2015-10-15 | $37.65 | $37.88 | $37.48 | $37.73 | $37.73 | 652,203 |
| 2015-10-14 | $37.37 | $37.89 | $37.37 | $37.45 | $37.45 | 677,859 |
| 2015-10-13 | $37.41 | $37.72 | $36.46 | $37.48 | $37.48 | 670,936 |
| 2015-10-12 | $37.05 | $37.51 | $36.99 | $37.46 | $37.46 | 249,751 |
| 2015-10-09 | $37.11 | $37.31 | $36.92 | $37.14 | $37.14 | 533,017 |
| 2015-10-08 | $36.39 | $37.17 | $36.14 | $37.09 | $37.09 | 402,921 |
| 2015-10-07 | $36.61 | $37.07 | $36.06 | $36.50 | $36.50 | 703,804 |
| 2015-10-06 | $36.22 | $36.86 | $35.32 | $36.50 | $36.50 | 506,798 |
| 2015-10-05 | $36.32 | $36.48 | $36.10 | $36.27 | $36.27 | 629,339 |
| 2015-10-02 | $34.95 | $35.94 | $34.60 | $35.93 | $35.93 | 851,029 |
| 2015-10-01 | $34.63 | $35.25 | $34.39 | $35.23 | $35.23 | 864,198 |
| 2015-09-30 | $34.07 | $34.51 | $33.62 | $34.46 | $34.46 | 820,762 |
| 2015-09-29 | $34.03 | $34.43 | $33.54 | $33.70 | $33.70 | 384,616 |
| 2015-09-28 | $34.90 | $35.01 | $33.95 | $34.05 | $34.05 | 595,250 |
| 2015-09-25 | $35.51 | $35.71 | $34.80 | $35.02 | $35.02 | 608,907 |
| 2015-09-24 | $35.25 | $35.45 | $34.98 | $35.31 | $35.31 | 710,605 |
| 2015-09-23 | $35.62 | $35.82 | $35.40 | $35.52 | $35.52 | 389,498 |
| 2015-09-22 | $35.67 | $35.90 | $35.45 | $35.68 | $35.68 | 434,087 |
| 2015-09-21 | $35.81 | $36.23 | $35.64 | $36.14 | $36.14 | 451,758 |
| 2015-09-18 | $35.71 | $36.17 | $35.46 | $35.60 | $35.60 | 1,142,361 |
| 2015-09-17 | $36.39 | $36.58 | $36.08 | $36.14 | $36.14 | 897,136 |
| 2015-09-16 | $36.20 | $36.37 | $36.12 | $36.26 | $36.26 | 731,645 |
| 2015-09-15 | $36.32 | $36.32 | $36.05 | $36.25 | $36.25 | 779,956 |
| 2015-09-14 | $36.36 | $36.36 | $35.90 | $36.15 | $36.15 | 450,280 |
| 2015-09-11 | $36.39 | $36.44 | $36.05 | $36.39 | $36.39 | 469,405 |
| 2015-09-10 | $36.00 | $36.75 | $36.00 | $36.54 | $36.54 | 879,030 |
| 2015-09-09 | $36.93 | $37.14 | $36.04 | $36.11 | $36.11 | 618,973 |
| 2015-09-08 | $36.44 | $36.67 | $36.21 | $36.53 | $36.53 | 894,284 |
| 2015-09-04 | $35.95 | $36.27 | $35.68 | $35.99 | $35.99 | 548,465 |
| 2015-09-03 | $36.56 | $36.84 | $36.32 | $36.38 | $36.38 | 810,539 |
| 2015-09-02 | $36.29 | $36.45 | $35.72 | $36.40 | $36.40 | 832,174 |
| 2015-09-01 | $35.46 | $36.22 | $35.46 | $35.96 | $35.96 | 2,275,989 |
| 2015-08-31 | $36.35 | $36.57 | $36.03 | $36.22 | $36.22 | 1,718,827 |
| 2015-08-28 | $36.02 | $36.65 | $36.02 | $36.40 | $36.40 | 1,248,518 |
| 2015-08-27 | $35.67 | $36.41 | $35.44 | $36.31 | $36.31 | 1,002,811 |
| 2015-08-26 | $34.95 | $35.33 | $34.36 | $35.26 | $35.26 | 2,176,142 |
| 2015-08-25 | $34.65 | $35.14 | $34.36 | $34.46 | $34.46 | 2,018,025 |
| 2015-08-24 | $33.36 | $34.82 | $32.18 | $34.01 | $34.01 | 2,650,078 |
| 2015-08-21 | $35.83 | $36.11 | $35.47 | $35.48 | $35.48 | 1,995,909 |
| 2015-08-20 | $37.15 | $37.38 | $36.33 | $36.35 | $36.35 | 1,249,463 |
| 2015-08-19 | $37.40 | $37.68 | $37.17 | $37.35 | $37.35 | 1,109,395 |
Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C (FWONK) News Headlines
.jpg)
.jpg)
Best stocks: Entertainment stocks are unlikely winners this year — One to watch if it can break $120
Josh and Sean talk about how sometimes it's surprising which names show up on the Best Stocks list.
cnbc.com June 23, 2025.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The three major averages rose on Monday as oil prices slid following Iran's restrained retaliation to the U.S.'s attacks. Here's what's on CNBC's rad…
cnbc.com June 23, 2025Recent Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C (FWONK) News
.jpg)
.jpg)
Similar Companies to Liberty Media Corp (Tracking Stock -Liberty Formula 1) Series C (FWONK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |