Liberty Media Corp (Tracking Stock - SiriusXM) Series A (LSXMA) Exchange: NASDAQ
Data as of Aug. 18, 2025
$22.29 ($-0.27) -1.20%
Liberty Media Corp (Tracking Stock - SiriusXM) Series A - Daily Information
Click for more stock information on Liberty Media Corp (Tracking Stock - SiriusXM) Series A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $22.49 |
| Previous Close | $22.29 |
| High | $22.88 |
| Low | $22.08 |
| Adjusted Open | $22.49 |
| Previous Adjusted Close | $22.29 |
| Adjusted High | $22.88 |
| Adjusted Low | $22.08 |
Invest in Liberty Media Corp (Tracking Stock - SiriusXM) Series A (LSXMA)
Historical Stock Data for Liberty Media Corp (Tracking Stock - SiriusXM) Series A (LSXMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | $22.49 | $22.88 | $22.08 | $22.29 | $22.29 | 2,879,181 |
| 2024-09-06 | $23.06 | $23.19 | $22.12 | $22.56 | $22.56 | 1,499,677 |
| 2024-09-05 | $23.52 | $23.71 | $23.00 | $23.04 | $23.04 | 886,720 |
| 2024-09-04 | $23.48 | $23.90 | $23.13 | $23.30 | $23.30 | 1,164,103 |
| 2024-09-03 | $23.80 | $23.84 | $23.40 | $23.42 | $23.42 | 848,282 |
| 2024-08-30 | $23.50 | $23.88 | $23.47 | $23.81 | $23.81 | 624,141 |
| 2024-08-29 | $23.41 | $23.64 | $23.23 | $23.42 | $23.42 | 613,791 |
| 2024-08-28 | $23.03 | $23.39 | $22.91 | $23.39 | $23.39 | 498,739 |
| 2024-08-27 | $22.98 | $23.39 | $22.83 | $23.13 | $23.13 | 1,139,706 |
| 2024-08-26 | $23.47 | $23.75 | $22.98 | $23.01 | $23.01 | 538,819 |
| 2024-08-23 | $23.24 | $23.61 | $23.13 | $23.24 | $23.24 | 564,183 |
| 2024-08-22 | $23.55 | $23.56 | $22.99 | $23.13 | $23.13 | 449,602 |
| 2024-08-21 | $23.69 | $24.22 | $23.35 | $23.47 | $23.47 | 987,267 |
| 2024-08-20 | $22.75 | $23.48 | $22.59 | $23.33 | $23.33 | 1,309,953 |
| 2024-08-19 | $22.09 | $22.70 | $22.09 | $22.68 | $22.68 | 731,453 |
| 2024-08-16 | $22.01 | $22.36 | $21.92 | $22.02 | $22.02 | 548,195 |
| 2024-08-15 | $22.07 | $22.71 | $21.78 | $21.95 | $21.95 | 1,311,998 |
| 2024-08-14 | $21.63 | $21.67 | $21.28 | $21.31 | $21.31 | 670,007 |
| 2024-08-13 | $21.20 | $21.69 | $21.10 | $21.68 | $21.68 | 601,247 |
| 2024-08-12 | $21.37 | $21.47 | $21.00 | $21.08 | $21.08 | 615,837 |
| 2024-08-09 | $21.25 | $21.53 | $21.03 | $21.39 | $21.39 | 647,196 |
| 2024-08-08 | $21.09 | $21.68 | $20.71 | $21.24 | $21.24 | 695,002 |
| 2024-08-07 | $21.40 | $21.40 | $20.91 | $21.00 | $21.00 | 779,300 |
| 2024-08-06 | $20.81 | $21.18 | $20.68 | $21.05 | $21.05 | 658,918 |
| 2024-08-05 | $20.29 | $21.13 | $20.21 | $20.71 | $20.71 | 1,607,530 |
| 2024-08-02 | $21.91 | $21.91 | $21.08 | $21.48 | $21.48 | 1,538,196 |
| 2024-08-01 | $22.68 | $22.71 | $21.95 | $22.09 | $22.09 | 1,129,001 |
| 2024-07-31 | $22.99 | $23.00 | $22.54 | $22.62 | $22.62 | 945,016 |
| 2024-07-30 | $23.00 | $23.47 | $22.55 | $22.86 | $22.86 | 836,488 |
| 2024-07-29 | $22.78 | $23.11 | $22.52 | $23.04 | $23.04 | 2,906,399 |
| 2024-07-26 | $22.73 | $22.84 | $22.40 | $22.62 | $22.62 | 579,507 |
| 2024-07-25 | $22.66 | $22.93 | $22.44 | $22.49 | $22.49 | 672,451 |
| 2024-07-24 | $22.80 | $23.14 | $22.40 | $22.80 | $22.80 | 917,747 |
| 2024-07-23 | $22.58 | $22.97 | $22.38 | $22.84 | $22.84 | 553,576 |
| 2024-07-22 | $22.22 | $22.60 | $21.74 | $22.59 | $22.59 | 613,358 |
| 2024-07-19 | $22.68 | $22.73 | $21.89 | $22.09 | $22.09 | 1,491,699 |
| 2024-07-18 | $23.32 | $23.50 | $22.68 | $22.69 | $22.69 | 868,018 |
| 2024-07-17 | $23.35 | $23.78 | $23.19 | $23.36 | $23.36 | 773,767 |
| 2024-07-16 | $23.14 | $23.58 | $23.07 | $23.42 | $23.42 | 793,026 |
| 2024-07-15 | $23.03 | $23.23 | $22.82 | $23.08 | $23.08 | 1,346,334 |
| 2024-07-12 | $22.97 | $23.08 | $22.62 | $22.94 | $22.94 | 754,971 |
| 2024-07-11 | $23.00 | $23.12 | $22.57 | $22.89 | $22.89 | 1,325,447 |
| 2024-07-10 | $22.92 | $23.04 | $22.62 | $22.68 | $22.68 | 958,773 |
| 2024-07-09 | $22.45 | $22.86 | $22.29 | $22.80 | $22.80 | 960,422 |
| 2024-07-08 | $23.42 | $23.52 | $22.30 | $22.51 | $22.51 | 1,336,740 |
| 2024-07-05 | $22.95 | $23.69 | $22.62 | $23.22 | $23.22 | 2,863,789 |
| 2024-07-03 | $22.61 | $22.94 | $22.55 | $22.76 | $22.76 | 1,450,783 |
| 2024-07-02 | $22.29 | $22.71 | $22.11 | $22.48 | $22.48 | 1,791,373 |
| 2024-07-01 | $22.18 | $22.57 | $22.18 | $22.25 | $22.25 | 925,846 |
| 2024-06-28 | $21.56 | $22.26 | $21.56 | $22.15 | $22.15 | 2,032,987 |
| 2024-06-27 | $21.20 | $21.58 | $21.02 | $21.54 | $21.54 | 946,791 |
| 2024-06-26 | $20.84 | $21.19 | $20.67 | $21.18 | $21.18 | 1,285,097 |
| 2024-06-25 | $21.41 | $21.41 | $20.81 | $20.93 | $20.93 | 1,592,786 |
| 2024-06-24 | $21.89 | $21.92 | $21.27 | $21.45 | $21.45 | 2,023,851 |
| 2024-06-21 | $22.05 | $22.60 | $21.95 | $22.11 | $22.11 | 2,386,288 |
| 2024-06-20 | $21.51 | $22.18 | $21.50 | $22.05 | $22.05 | 2,078,970 |
| 2024-06-18 | $20.87 | $21.56 | $20.87 | $21.40 | $21.40 | 2,185,664 |
| 2024-06-17 | $20.92 | $21.26 | $20.60 | $20.92 | $20.92 | 1,408,714 |
| 2024-06-14 | $20.33 | $21.15 | $20.15 | $21.05 | $21.05 | 2,249,488 |
| 2024-06-13 | $21.14 | $21.19 | $20.13 | $20.48 | $20.48 | 1,708,176 |
| 2024-06-12 | $21.06 | $21.75 | $21.03 | $21.22 | $21.22 | 1,714,173 |
| 2024-06-11 | $20.72 | $21.06 | $20.68 | $20.85 | $20.85 | 1,037,766 |
| 2024-06-10 | $20.92 | $21.03 | $20.73 | $20.91 | $20.91 | 903,043 |
| 2024-06-07 | $20.96 | $21.21 | $20.73 | $21.01 | $21.01 | 1,150,464 |
| 2024-06-06 | $20.96 | $21.19 | $20.74 | $21.18 | $21.18 | 1,751,989 |
| 2024-06-05 | $21.21 | $21.31 | $20.87 | $21.01 | $21.01 | 1,591,804 |
| 2024-06-04 | $22.21 | $22.22 | $20.92 | $21.12 | $21.12 | 3,910,087 |
| 2024-06-03 | $22.86 | $23.00 | $22.34 | $22.38 | $22.38 | 2,178,424 |
| 2024-05-31 | $22.39 | $23.31 | $22.11 | $22.73 | $22.73 | 3,469,507 |
| 2024-05-30 | $22.41 | $22.51 | $22.01 | $22.37 | $22.37 | 1,120,619 |
| 2024-05-29 | $22.23 | $22.58 | $22.11 | $22.39 | $22.39 | 1,279,111 |
| 2024-05-28 | $22.48 | $22.81 | $22.40 | $22.51 | $22.51 | 698,310 |
| 2024-05-24 | $22.24 | $22.48 | $22.01 | $22.48 | $22.48 | 1,248,359 |
| 2024-05-23 | $22.70 | $22.75 | $22.11 | $22.16 | $22.16 | 1,670,965 |
| 2024-05-22 | $23.55 | $23.55 | $22.58 | $22.77 | $22.77 | 1,681,709 |
| 2024-05-21 | $24.06 | $24.15 | $23.55 | $23.59 | $23.59 | 800,960 |
| 2024-05-20 | $24.38 | $24.44 | $23.91 | $24.16 | $24.16 | 1,250,674 |
| 2024-05-17 | $24.60 | $24.61 | $24.28 | $24.34 | $24.34 | 987,150 |
| 2024-05-16 | $24.74 | $24.90 | $24.50 | $24.63 | $24.63 | 782,215 |
| 2024-05-15 | $25.40 | $25.50 | $24.45 | $24.58 | $24.58 | 1,530,310 |
| 2024-05-14 | $25.47 | $25.78 | $25.29 | $25.37 | $25.37 | 1,192,213 |
| 2024-05-13 | $24.75 | $25.57 | $24.72 | $25.29 | $25.29 | 1,452,395 |
| 2024-05-10 | $25.08 | $25.08 | $24.64 | $24.71 | $24.71 | 661,945 |
| 2024-05-09 | $24.93 | $25.01 | $24.74 | $24.99 | $24.99 | 488,856 |
| 2024-05-08 | $24.95 | $25.34 | $24.67 | $24.99 | $24.99 | 1,138,965 |
| 2024-05-07 | $25.49 | $25.76 | $25.25 | $25.26 | $25.26 | 1,096,300 |
| 2024-05-06 | $25.28 | $25.65 | $25.28 | $25.50 | $25.50 | 830,626 |
| 2024-05-03 | $24.91 | $25.30 | $24.87 | $25.13 | $25.13 | 1,170,732 |
| 2024-05-02 | $24.76 | $25.00 | $24.49 | $24.77 | $24.77 | 837,326 |
| 2024-05-01 | $24.20 | $24.90 | $24.13 | $24.63 | $24.63 | 1,535,452 |
| 2024-04-30 | $25.70 | $25.73 | $23.99 | $24.06 | $24.06 | 3,803,430 |
| 2024-04-29 | $25.06 | $25.69 | $24.92 | $25.61 | $25.61 | 2,185,605 |
| 2024-04-26 | $24.50 | $24.66 | $24.25 | $24.31 | $24.31 | 2,180,751 |
| 2024-04-25 | $25.10 | $25.13 | $24.16 | $24.53 | $24.53 | 1,320,906 |
| 2024-04-24 | $25.37 | $25.52 | $25.04 | $25.23 | $25.23 | 1,187,636 |
| 2024-04-23 | $24.92 | $25.65 | $24.87 | $25.39 | $25.39 | 1,455,324 |
| 2024-04-22 | $24.77 | $24.97 | $24.55 | $24.82 | $24.82 | 1,357,750 |
| 2024-04-19 | $24.51 | $24.77 | $24.26 | $24.51 | $24.51 | 1,908,588 |
| 2024-04-18 | $24.37 | $24.51 | $24.13 | $24.33 | $24.33 | 1,621,694 |
| 2024-04-17 | $24.90 | $25.05 | $24.31 | $24.32 | $24.32 | 1,200,242 |
| 2024-04-16 | $25.13 | $25.13 | $24.43 | $24.56 | $24.56 | 1,307,890 |
| 2024-04-15 | $25.96 | $25.99 | $24.86 | $24.98 | $24.98 | 2,129,810 |
| 2024-04-12 | $26.03 | $26.10 | $25.41 | $25.50 | $25.50 | 1,829,679 |
| 2024-04-11 | $26.20 | $26.38 | $26.05 | $26.22 | $26.22 | 1,054,961 |
| 2024-04-10 | $26.66 | $26.66 | $25.81 | $26.08 | $26.08 | 2,004,484 |
| 2024-04-09 | $26.90 | $27.00 | $26.23 | $26.81 | $26.81 | 2,564,834 |
| 2024-04-08 | $27.36 | $27.41 | $26.65 | $26.67 | $26.67 | 2,823,015 |
| 2024-04-05 | $27.42 | $27.42 | $26.93 | $27.31 | $27.31 | 1,042,351 |
| 2024-04-04 | $27.58 | $28.11 | $27.23 | $27.33 | $27.33 | 2,193,526 |
| 2024-04-03 | $28.52 | $28.52 | $27.40 | $27.52 | $27.52 | 1,657,227 |
| 2024-04-02 | $29.23 | $29.27 | $28.22 | $28.49 | $28.49 | 2,646,497 |
| 2024-04-01 | $30.10 | $30.10 | $29.24 | $29.31 | $29.31 | 1,349,396 |
| 2024-03-28 | $29.50 | $29.79 | $29.50 | $29.70 | $29.70 | 1,369,607 |
| 2024-03-27 | $29.10 | $29.51 | $29.06 | $29.50 | $29.50 | 1,241,355 |
| 2024-03-26 | $29.25 | $29.32 | $28.91 | $28.95 | $28.95 | 6,142,021 |
| 2024-03-25 | $28.78 | $29.17 | $28.69 | $28.86 | $28.86 | 941,416 |
| 2024-03-22 | $28.62 | $28.87 | $28.62 | $28.75 | $28.75 | 2,112,752 |
| 2024-03-21 | $28.76 | $29.05 | $28.60 | $28.83 | $28.83 | 2,191,037 |
| 2024-03-20 | $29.41 | $29.49 | $28.50 | $28.58 | $28.58 | 2,077,095 |
| 2024-03-19 | $29.68 | $29.72 | $29.24 | $29.47 | $29.47 | 1,552,848 |
| 2024-03-18 | $29.80 | $29.92 | $29.59 | $29.64 | $29.64 | 1,225,788 |
| 2024-03-15 | $29.90 | $29.96 | $29.66 | $29.73 | $29.73 | 1,014,249 |
| 2024-03-14 | $30.00 | $30.26 | $29.75 | $29.83 | $29.83 | 1,538,373 |
| 2024-03-13 | $30.27 | $30.91 | $30.09 | $30.13 | $30.13 | 1,598,592 |
| 2024-03-12 | $30.37 | $30.46 | $29.82 | $30.04 | $30.04 | 7,581,891 |
| 2024-03-11 | $29.87 | $30.41 | $29.75 | $30.34 | $30.34 | 852,747 |
| 2024-03-08 | $29.45 | $30.18 | $29.45 | $29.91 | $29.91 | 2,062,896 |
| 2024-03-07 | $29.69 | $29.98 | $29.29 | $29.41 | $29.41 | 1,307,944 |
| 2024-03-06 | $29.51 | $29.80 | $29.21 | $29.38 | $29.38 | 1,628,548 |
| 2024-03-05 | $28.75 | $29.63 | $28.75 | $29.41 | $29.41 | 1,884,578 |
| 2024-03-04 | $28.76 | $29.21 | $28.37 | $28.89 | $28.89 | 2,213,892 |
| 2024-03-01 | $29.22 | $29.44 | $28.71 | $28.72 | $28.72 | 1,108,226 |
| 2024-02-29 | $29.50 | $29.78 | $28.75 | $29.14 | $29.14 | 2,267,839 |
| 2024-02-28 | $30.32 | $30.95 | $29.22 | $29.25 | $29.25 | 1,322,467 |
| 2024-02-27 | $30.23 | $30.62 | $30.04 | $30.39 | $30.39 | 815,036 |
| 2024-02-26 | $30.45 | $30.69 | $30.19 | $30.19 | $30.19 | 832,554 |
| 2024-02-23 | $29.88 | $30.40 | $29.86 | $30.35 | $30.35 | 1,030,962 |
| 2024-02-22 | $29.81 | $30.25 | $29.61 | $29.77 | $29.77 | 1,296,529 |
| 2024-02-21 | $29.97 | $30.11 | $29.59 | $29.72 | $29.72 | 1,083,497 |
| 2024-02-20 | $30.12 | $30.60 | $29.93 | $30.10 | $30.10 | 1,050,305 |
| 2024-02-16 | $30.16 | $30.59 | $29.81 | $30.21 | $30.21 | 876,108 |
| 2024-02-15 | $30.17 | $30.48 | $30.15 | $30.17 | $30.17 | 690,277 |
| 2024-02-14 | $30.05 | $30.37 | $29.87 | $30.19 | $30.19 | 909,650 |
| 2024-02-13 | $30.73 | $30.73 | $29.76 | $29.90 | $29.90 | 1,265,135 |
| 2024-02-12 | $30.30 | $30.90 | $30.18 | $30.78 | $30.78 | 739,400 |
| 2024-02-09 | $30.60 | $30.60 | $30.18 | $30.32 | $30.32 | 761,947 |
| 2024-02-08 | $30.91 | $31.01 | $30.29 | $30.39 | $30.39 | 801,049 |
| 2024-02-07 | $30.69 | $31.04 | $30.45 | $30.76 | $30.76 | 810,300 |
| 2024-02-06 | $30.80 | $30.85 | $30.48 | $30.69 | $30.69 | 475,839 |
| 2024-02-05 | $30.75 | $30.83 | $30.29 | $30.72 | $30.72 | 670,973 |
| 2024-02-02 | $31.33 | $31.33 | $30.55 | $30.81 | $30.81 | 855,395 |
| 2024-02-01 | $30.43 | $31.15 | $30.43 | $31.15 | $31.15 | 1,693,780 |
| 2024-01-31 | $30.31 | $30.72 | $30.27 | $30.39 | $30.39 | 1,424,729 |
| 2024-01-30 | $30.47 | $30.60 | $30.03 | $30.27 | $30.27 | 2,053,159 |
| 2024-01-29 | $31.30 | $31.40 | $30.42 | $30.45 | $30.45 | 1,820,331 |
| 2024-01-26 | $31.14 | $31.69 | $30.92 | $30.97 | $30.97 | 1,285,623 |
| 2024-01-25 | $31.10 | $31.43 | $30.96 | $30.98 | $30.98 | 1,033,267 |
| 2024-01-24 | $31.20 | $31.33 | $30.95 | $31.13 | $31.13 | 1,497,270 |
| 2024-01-23 | $30.92 | $31.11 | $30.52 | $30.93 | $30.93 | 1,711,108 |
| 2024-01-22 | $31.48 | $31.58 | $30.94 | $30.97 | $30.97 | 1,428,553 |
| 2024-01-19 | $31.23 | $31.56 | $30.95 | $31.25 | $31.25 | 1,490,468 |
| 2024-01-18 | $30.73 | $31.21 | $30.58 | $31.12 | $31.12 | 2,021,109 |
| 2024-01-17 | $30.19 | $30.66 | $30.19 | $30.59 | $30.59 | 1,383,421 |
| 2024-01-16 | $30.50 | $30.63 | $30.28 | $30.51 | $30.51 | 2,095,203 |
| 2024-01-12 | $30.42 | $30.64 | $30.16 | $30.50 | $30.50 | 1,839,813 |
| 2024-01-11 | $30.85 | $30.85 | $29.95 | $29.98 | $29.98 | 1,310,059 |
| 2024-01-10 | $30.56 | $31.00 | $30.47 | $30.80 | $30.80 | 1,550,805 |
| 2024-01-09 | $30.27 | $30.71 | $30.05 | $30.58 | $30.58 | 951,545 |
| 2024-01-08 | $30.86 | $30.86 | $29.99 | $30.25 | $30.25 | 1,730,141 |
| 2024-01-05 | $30.60 | $30.68 | $30.05 | $30.27 | $30.27 | 1,959,028 |
| 2024-01-04 | $29.80 | $30.15 | $29.70 | $29.93 | $29.93 | 1,282,822 |
| 2024-01-03 | $29.00 | $30.06 | $28.89 | $29.79 | $29.79 | 2,978,658 |
| 2024-01-02 | $28.72 | $29.45 | $28.16 | $29.21 | $29.21 | 1,084,195 |
| 2023-12-29 | $28.64 | $28.87 | $28.47 | $28.74 | $28.74 | 897,904 |
| 2023-12-28 | $28.56 | $28.95 | $28.56 | $28.70 | $28.70 | 480,132 |
| 2023-12-27 | $28.82 | $28.95 | $28.55 | $28.60 | $28.60 | 693,607 |
| 2023-12-26 | $28.77 | $29.07 | $28.60 | $28.81 | $28.81 | 911,072 |
| 2023-12-22 | $28.59 | $29.01 | $28.47 | $28.75 | $28.75 | 569,671 |
| 2023-12-21 | $28.37 | $28.62 | $27.98 | $28.59 | $28.59 | 978,623 |
| 2023-12-20 | $28.49 | $28.53 | $27.95 | $27.98 | $27.98 | 1,033,417 |
| 2023-12-19 | $27.66 | $28.34 | $27.62 | $28.31 | $28.31 | 1,077,855 |
| 2023-12-18 | $27.93 | $27.99 | $27.27 | $27.62 | $27.62 | 1,175,581 |
| 2023-12-15 | $28.07 | $28.29 | $27.13 | $27.89 | $27.89 | 2,416,818 |
| 2023-12-14 | $27.95 | $28.57 | $27.61 | $28.18 | $28.18 | 1,807,128 |
| 2023-12-13 | $27.27 | $28.00 | $26.83 | $27.60 | $27.60 | 2,211,179 |
| 2023-12-12 | $27.70 | $28.03 | $26.68 | $27.03 | $27.03 | 4,858,886 |
| 2023-12-11 | $26.48 | $26.95 | $26.36 | $26.64 | $26.64 | 745,457 |
| 2023-12-08 | $26.28 | $26.63 | $26.21 | $26.52 | $26.52 | 570,912 |
| 2023-12-07 | $26.46 | $26.71 | $26.21 | $26.34 | $26.34 | 824,822 |
| 2023-12-06 | $26.18 | $26.46 | $26.10 | $26.28 | $26.28 | 779,150 |
| 2023-12-05 | $26.21 | $26.21 | $25.79 | $26.17 | $26.17 | 1,000,864 |
| 2023-12-04 | $27.19 | $27.25 | $26.19 | $26.24 | $26.24 | 868,530 |
| 2023-12-01 | $26.91 | $27.32 | $26.77 | $27.22 | $27.22 | 671,543 |
| 2023-11-30 | $26.88 | $27.05 | $26.51 | $26.94 | $26.94 | 844,585 |
| 2023-11-29 | $26.94 | $26.97 | $26.61 | $26.90 | $26.90 | 791,147 |
| 2023-11-28 | $26.71 | $26.87 | $26.55 | $26.84 | $26.84 | 574,620 |
| 2023-11-27 | $26.83 | $26.83 | $26.54 | $26.75 | $26.75 | 490,212 |
| 2023-11-24 | $26.79 | $26.99 | $26.72 | $26.81 | $26.81 | 149,223 |
| 2023-11-22 | $26.44 | $26.76 | $26.37 | $26.76 | $26.76 | 531,495 |
| 2023-11-21 | $26.44 | $26.54 | $26.16 | $26.36 | $26.36 | 390,739 |
| 2023-11-20 | $26.08 | $26.56 | $26.06 | $26.53 | $26.53 | 642,948 |
| 2023-11-17 | $26.36 | $26.47 | $25.66 | $26.04 | $26.04 | 1,019,077 |
| 2023-11-16 | $26.42 | $26.50 | $26.05 | $26.35 | $26.35 | 422,700 |
| 2023-11-15 | $26.73 | $27.06 | $26.13 | $26.14 | $26.14 | 907,349 |
| 2023-11-14 | $25.71 | $25.94 | $25.58 | $25.80 | $25.80 | 492,698 |
| 2023-11-13 | $25.25 | $25.54 | $24.97 | $25.33 | $25.33 | 296,652 |
| 2023-11-10 | $25.15 | $25.49 | $25.00 | $25.45 | $25.45 | 373,317 |
| 2023-11-09 | $25.13 | $25.20 | $24.82 | $25.07 | $25.07 | 639,312 |
| 2023-11-08 | $25.20 | $25.38 | $24.75 | $24.91 | $24.91 | 696,384 |
| 2023-11-07 | $25.40 | $25.72 | $25.18 | $25.20 | $25.20 | 510,027 |
| 2023-11-06 | $26.17 | $26.17 | $25.41 | $25.43 | $25.43 | 532,509 |
| 2023-11-03 | $24.59 | $27.00 | $24.35 | $25.99 | $25.99 | 2,451,194 |
| 2023-11-02 | $25.41 | $25.90 | $25.18 | $25.64 | $25.64 | 960,708 |
| 2023-11-01 | $24.41 | $25.00 | $24.16 | $24.99 | $24.99 | 723,823 |
| 2023-10-31 | $24.00 | $24.55 | $24.00 | $24.49 | $24.49 | 804,284 |
| 2023-10-30 | $24.10 | $24.17 | $23.78 | $24.03 | $24.03 | 728,577 |
| 2023-10-27 | $23.83 | $24.05 | $23.52 | $23.74 | $23.74 | 945,028 |
| 2023-10-26 | $24.35 | $24.35 | $23.81 | $24.04 | $24.04 | 446,893 |
| 2023-10-25 | $24.48 | $24.59 | $24.06 | $24.35 | $24.35 | 772,919 |
| 2023-10-24 | $24.81 | $25.06 | $24.54 | $24.66 | $24.66 | 536,586 |
| 2023-10-23 | $24.90 | $24.94 | $24.37 | $24.63 | $24.63 | 809,368 |
| 2023-10-20 | $25.20 | $25.22 | $24.83 | $24.96 | $24.96 | 557,772 |
| 2023-10-19 | $25.52 | $25.76 | $25.13 | $25.16 | $25.16 | 569,207 |
| 2023-10-18 | $26.04 | $26.05 | $25.39 | $25.52 | $25.52 | 386,608 |
| 2023-10-17 | $26.39 | $26.42 | $26.03 | $26.22 | $26.22 | 561,939 |
| 2023-10-16 | $26.25 | $26.49 | $25.92 | $26.27 | $26.27 | 674,385 |
| 2023-10-13 | $25.90 | $26.22 | $25.81 | $26.11 | $26.11 | 1,041,127 |
| 2023-10-12 | $25.91 | $26.15 | $25.61 | $25.89 | $25.89 | 746,044 |
| 2023-10-11 | $25.60 | $25.99 | $25.60 | $25.91 | $25.91 | 648,942 |
| 2023-10-10 | $25.41 | $25.71 | $25.41 | $25.56 | $25.56 | 605,083 |
| 2023-10-09 | $24.84 | $25.56 | $24.70 | $25.40 | $25.40 | 724,830 |
| 2023-10-06 | $24.49 | $25.19 | $24.33 | $25.00 | $25.00 | 838,640 |
| 2023-10-05 | $24.70 | $24.95 | $24.46 | $24.54 | $24.54 | 874,236 |
| 2023-10-04 | $24.37 | $25.04 | $24.37 | $24.67 | $24.67 | 1,420,951 |
| 2023-10-03 | $25.03 | $25.48 | $24.34 | $24.59 | $24.59 | 1,521,346 |
| 2023-10-02 | $25.36 | $25.78 | $25.07 | $25.28 | $25.28 | 1,329,476 |
| 2023-09-29 | $25.13 | $25.71 | $24.97 | $25.45 | $25.45 | 1,244,353 |
| 2023-09-28 | $24.70 | $25.14 | $24.34 | $24.96 | $24.96 | 2,589,851 |
| 2023-09-27 | $23.83 | $24.79 | $23.82 | $24.67 | $24.67 | 2,388,546 |
| 2023-09-26 | $25.11 | $25.43 | $23.27 | $23.52 | $23.52 | 5,920,262 |
| 2023-09-25 | $22.11 | $22.79 | $22.07 | $22.63 | $22.63 | 814,705 |
| 2023-09-22 | $22.60 | $22.84 | $22.40 | $22.45 | $22.45 | 576,236 |
| 2023-09-21 | $22.56 | $22.82 | $22.33 | $22.49 | $22.49 | 856,459 |
| 2023-09-20 | $22.71 | $23.32 | $22.65 | $22.68 | $22.68 | 807,453 |
| 2023-09-19 | $22.35 | $22.69 | $22.35 | $22.63 | $22.63 | 536,832 |
| 2023-09-18 | $22.07 | $22.75 | $22.01 | $22.30 | $22.30 | 974,375 |
| 2023-09-15 | $22.82 | $23.00 | $22.09 | $22.10 | $22.10 | 1,921,360 |
| 2023-09-14 | $22.58 | $23.07 | $22.58 | $22.93 | $22.93 | 629,163 |
| 2023-09-13 | $23.28 | $23.36 | $22.39 | $22.45 | $22.45 | 1,230,778 |
| 2023-09-12 | $22.43 | $23.26 | $22.43 | $23.12 | $23.12 | 814,033 |
| 2023-09-11 | $23.12 | $23.36 | $22.45 | $22.54 | $22.54 | 659,546 |
| 2023-09-08 | $22.72 | $22.93 | $22.48 | $22.89 | $22.89 | 542,747 |
| 2023-09-07 | $23.17 | $23.31 | $22.47 | $22.66 | $22.66 | 1,097,347 |
| 2023-09-06 | $23.09 | $23.76 | $22.95 | $23.24 | $23.24 | 829,253 |
| 2023-09-05 | $23.90 | $24.27 | $23.16 | $23.29 | $23.29 | 1,023,504 |
| 2023-09-01 | $24.21 | $24.23 | $23.88 | $24.15 | $24.15 | 537,601 |
| 2023-08-31 | $24.19 | $24.38 | $23.98 | $24.03 | $24.03 | 743,136 |
| 2023-08-30 | $23.64 | $24.39 | $23.64 | $24.23 | $24.23 | 1,157,666 |
| 2023-08-29 | $23.00 | $23.72 | $22.96 | $23.54 | $23.54 | 623,122 |
| 2023-08-28 | $23.16 | $23.44 | $22.99 | $23.05 | $23.05 | 553,968 |
| 2023-08-25 | $23.14 | $23.32 | $22.86 | $23.00 | $23.00 | 467,024 |
| 2023-08-24 | $23.45 | $23.73 | $22.98 | $23.14 | $23.14 | 871,453 |
| 2023-08-23 | $23.08 | $23.50 | $22.93 | $23.33 | $23.33 | 693,330 |
| 2023-08-22 | $23.61 | $23.61 | $23.07 | $23.28 | $23.28 | 667,734 |
| 2023-08-21 | $23.59 | $23.67 | $23.17 | $23.43 | $23.43 | 922,246 |
| 2023-08-18 | $23.32 | $23.51 | $22.92 | $23.23 | $23.23 | 783,789 |
| 2023-08-17 | $23.55 | $23.70 | $23.19 | $23.43 | $23.43 | 1,187,277 |
| 2023-08-16 | $23.65 | $24.02 | $23.39 | $23.49 | $23.49 | 870,958 |
| 2023-08-15 | $23.67 | $23.95 | $23.61 | $23.80 | $23.80 | 777,982 |
| 2023-08-14 | $23.65 | $24.18 | $23.57 | $24.14 | $24.14 | 939,916 |
| 2023-08-11 | $22.66 | $23.65 | $22.56 | $23.65 | $23.65 | 816,179 |
| 2023-08-10 | $23.23 | $23.66 | $22.72 | $22.81 | $22.81 | 779,689 |
| 2023-08-09 | $22.70 | $23.26 | $22.51 | $23.12 | $23.12 | 872,874 |
| 2023-08-08 | $23.26 | $23.44 | $22.50 | $22.70 | $22.70 | 1,980,831 |
| 2023-08-07 | $23.64 | $24.01 | $23.07 | $23.46 | $23.46 | 2,567,561 |
| 2023-08-04 | $26.30 | $26.95 | $22.75 | $23.60 | $23.60 | 7,460,576 |
| 2023-08-03 | $32.32 | $33.20 | $32.32 | $32.93 | $32.93 | 1,133,001 |
| 2023-08-02 | $32.49 | $33.09 | $32.19 | $32.54 | $32.54 | 1,417,683 |
| 2023-08-01 | $31.56 | $32.57 | $31.52 | $32.52 | $32.52 | 1,208,870 |
| 2023-07-31 | $32.52 | $32.72 | $31.66 | $31.70 | $31.70 | 999,007 |
| 2023-07-28 | $32.19 | $33.05 | $31.67 | $32.31 | $32.31 | 1,199,179 |
| 2023-07-27 | $32.52 | $32.88 | $31.91 | $31.97 | $31.97 | 943,549 |
| 2023-07-26 | $31.42 | $32.30 | $31.28 | $32.24 | $32.24 | 1,257,432 |
| 2023-07-25 | $31.85 | $32.17 | $30.86 | $31.23 | $31.23 | 1,094,841 |
| 2023-07-24 | $33.58 | $33.89 | $31.74 | $31.82 | $31.82 | 1,785,604 |
| 2023-07-21 | $34.29 | $34.57 | $32.80 | $33.44 | $33.44 | 3,382,524 |
| 2023-07-20 | $34.51 | $35.44 | $33.58 | $34.57 | $34.57 | 4,121,235 |
| 2023-07-19 | $34.81 | $35.35 | $34.08 | $34.56 | $34.56 | 1,641,776 |
| 2023-07-18 | $34.04 | $34.85 | $33.84 | $34.79 | $34.79 | 1,937,350 |
| 2023-07-17 | $33.49 | $34.25 | $33.04 | $34.00 | $34.00 | 961,442 |
| 2023-07-14 | $34.07 | $34.13 | $33.38 | $33.40 | $33.40 | 629,559 |
| 2023-07-13 | $33.96 | $34.28 | $33.77 | $34.17 | $34.17 | 620,025 |
| 2023-07-12 | $34.19 | $34.38 | $33.87 | $33.97 | $33.97 | 914,864 |
| 2023-07-11 | $33.57 | $33.95 | $33.46 | $33.74 | $33.74 | 602,477 |
| 2023-07-10 | $33.53 | $34.02 | $33.42 | $33.55 | $33.55 | 424,402 |
| 2023-07-07 | $32.87 | $33.69 | $32.77 | $33.64 | $33.64 | 1,422,034 |
| 2023-07-06 | $32.68 | $32.89 | $32.46 | $32.84 | $32.84 | 565,068 |
| 2023-07-05 | $33.14 | $33.20 | $32.61 | $33.05 | $33.05 | 829,060 |
| 2023-07-03 | $32.78 | $33.31 | $32.65 | $33.14 | $33.14 | 459,233 |
| 2023-06-30 | $32.12 | $32.92 | $32.12 | $32.81 | $32.81 | 1,386,509 |
| 2023-06-29 | $31.88 | $32.09 | $31.41 | $31.85 | $31.85 | 549,436 |
| 2023-06-28 | $30.85 | $31.92 | $30.66 | $31.91 | $31.91 | 1,162,181 |
| 2023-06-27 | $29.85 | $31.11 | $29.70 | $30.76 | $30.76 | 1,828,095 |
| 2023-06-26 | $29.81 | $30.39 | $29.59 | $29.93 | $29.93 | 767,510 |
| 2023-06-23 | $30.00 | $30.12 | $29.64 | $29.79 | $29.79 | 1,410,128 |
| 2023-06-22 | $30.09 | $30.27 | $29.73 | $30.21 | $30.21 | 816,560 |
| 2023-06-21 | $30.20 | $30.71 | $30.06 | $30.06 | $30.06 | 863,549 |
| 2023-06-20 | $30.73 | $31.07 | $30.24 | $30.38 | $30.38 | 1,049,232 |
| 2023-06-16 | $30.90 | $31.10 | $30.43 | $30.90 | $30.90 | 772,787 |
| 2023-06-15 | $30.44 | $30.99 | $30.30 | $30.87 | $30.87 | 633,451 |
| 2023-06-14 | $30.60 | $31.07 | $30.31 | $30.51 | $30.51 | 1,171,427 |
| 2023-06-13 | $30.30 | $30.73 | $30.06 | $30.60 | $30.60 | 909,858 |
| 2023-06-12 | $29.61 | $30.20 | $29.32 | $30.10 | $30.10 | 1,037,987 |
| 2023-06-09 | $29.88 | $29.90 | $29.43 | $29.65 | $29.65 | 664,691 |
| 2023-06-08 | $29.57 | $29.93 | $29.13 | $29.84 | $29.84 | 709,072 |
| 2023-06-07 | $29.41 | $29.74 | $29.14 | $29.69 | $29.69 | 614,864 |
| 2023-06-06 | $28.51 | $29.36 | $28.47 | $29.21 | $29.21 | 551,228 |
| 2023-06-05 | $28.21 | $28.83 | $28.05 | $28.64 | $28.64 | 831,584 |
| 2023-06-02 | $29.00 | $29.26 | $28.21 | $28.22 | $28.22 | 1,169,880 |
| 2023-06-01 | $28.13 | $28.91 | $27.63 | $28.59 | $28.59 | 930,317 |
| 2023-05-31 | $28.31 | $28.42 | $27.88 | $27.98 | $27.98 | 6,096,000 |
| 2023-05-30 | $28.37 | $28.94 | $28.37 | $28.55 | $28.55 | 895,455 |
| 2023-05-26 | $27.65 | $28.63 | $27.48 | $28.45 | $28.45 | 1,019,740 |
| 2023-05-25 | $27.94 | $28.00 | $27.27 | $27.66 | $27.66 | 647,914 |
| 2023-05-24 | $27.90 | $28.30 | $27.84 | $28.11 | $28.11 | 595,690 |
| 2023-05-23 | $28.23 | $28.77 | $28.04 | $28.05 | $28.05 | 585,229 |
| 2023-05-22 | $28.32 | $28.49 | $27.94 | $28.28 | $28.28 | 674,699 |
| 2023-05-19 | $28.88 | $28.89 | $28.05 | $28.16 | $28.16 | 905,276 |
| 2023-05-18 | $28.55 | $28.71 | $28.13 | $28.69 | $28.69 | 746,625 |
| 2023-05-17 | $28.06 | $28.65 | $27.58 | $28.57 | $28.57 | 950,422 |
| 2023-05-16 | $28.39 | $28.52 | $27.77 | $27.82 | $27.82 | 904,409 |
| 2023-05-15 | $28.03 | $28.61 | $27.84 | $28.54 | $28.54 | 950,517 |
| 2023-05-12 | $29.12 | $29.14 | $27.25 | $27.88 | $27.88 | 1,495,757 |
| 2023-05-11 | $27.90 | $29.08 | $27.82 | $29.02 | $29.02 | 1,128,035 |
| 2023-05-10 | $28.21 | $28.27 | $27.34 | $28.24 | $28.24 | 1,037,492 |
| 2023-05-09 | $29.06 | $29.08 | $27.79 | $27.83 | $27.83 | 908,683 |
| 2023-05-08 | $29.11 | $29.63 | $28.61 | $29.13 | $29.13 | 802,197 |
| 2023-05-05 | $26.58 | $29.08 | $26.58 | $28.95 | $28.95 | 1,579,315 |
| 2023-05-04 | $27.62 | $27.62 | $26.91 | $27.05 | $27.05 | 1,014,256 |
| 2023-05-03 | $27.59 | $28.43 | $27.59 | $27.87 | $27.87 | 835,841 |
| 2023-05-02 | $28.49 | $28.50 | $27.65 | $27.69 | $27.69 | 847,281 |
| 2023-05-01 | $27.96 | $29.01 | $27.96 | $28.67 | $28.67 | 794,013 |
| 2023-04-28 | $27.21 | $28.22 | $27.21 | $28.10 | $28.10 | 1,058,296 |
| 2023-04-27 | $26.51 | $27.45 | $25.36 | $27.37 | $27.37 | 1,313,160 |
| 2023-04-26 | $27.45 | $27.59 | $26.71 | $26.73 | $26.73 | 659,025 |
| 2023-04-25 | $27.66 | $28.09 | $27.33 | $27.36 | $27.36 | 892,723 |
| 2023-04-24 | $28.43 | $28.52 | $27.75 | $27.96 | $27.96 | 689,481 |
| 2023-04-21 | $28.67 | $28.70 | $28.32 | $28.56 | $28.56 | 572,802 |
| 2023-04-20 | $28.65 | $28.90 | $28.52 | $28.53 | $28.53 | 696,293 |
| 2023-04-19 | $28.57 | $29.18 | $28.30 | $28.91 | $28.91 | 648,124 |
| 2023-04-18 | $29.39 | $29.45 | $28.28 | $28.70 | $28.70 | 1,342,053 |
| 2023-04-17 | $29.17 | $29.49 | $29.10 | $29.31 | $29.31 | 1,082,148 |
| 2023-04-14 | $29.64 | $29.88 | $28.97 | $29.12 | $29.12 | 1,026,081 |
| 2023-04-13 | $29.25 | $29.79 | $29.01 | $29.67 | $29.67 | 805,667 |
| 2023-04-12 | $29.48 | $29.64 | $29.19 | $29.23 | $29.23 | 748,833 |
| 2023-04-11 | $29.04 | $29.45 | $29.03 | $29.30 | $29.30 | 846,964 |
| 2023-04-10 | $28.11 | $29.03 | $28.11 | $28.91 | $28.91 | 1,075,005 |
| 2023-04-06 | $28.46 | $28.61 | $28.13 | $28.30 | $28.30 | 874,910 |
| 2023-04-05 | $27.41 | $28.53 | $27.28 | $28.36 | $28.36 | 1,509,020 |
| 2023-04-04 | $28.23 | $28.30 | $27.12 | $27.57 | $27.57 | 971,161 |
| 2023-04-03 | $28.21 | $28.32 | $27.88 | $28.08 | $28.08 | 1,365,012 |
| 2023-03-31 | $27.35 | $28.15 | $27.35 | $28.09 | $28.09 | 1,511,362 |
| 2023-03-30 | $27.27 | $27.83 | $26.98 | $27.29 | $27.29 | 1,395,368 |
| 2023-03-29 | $26.79 | $26.85 | $26.26 | $26.81 | $26.81 | 1,322,034 |
| 2023-03-28 | $26.47 | $26.76 | $26.33 | $26.45 | $26.45 | 1,090,751 |
| 2023-03-27 | $25.99 | $26.68 | $25.99 | $26.53 | $26.53 | 1,486,733 |
| 2023-03-24 | $25.05 | $25.92 | $25.05 | $25.89 | $25.89 | 1,943,815 |
| 2023-03-23 | $26.29 | $26.66 | $25.28 | $25.33 | $25.33 | 2,793,640 |
| 2023-03-22 | $27.52 | $27.52 | $26.27 | $26.28 | $26.28 | 1,592,112 |
| 2023-03-21 | $27.44 | $27.79 | $27.34 | $27.46 | $27.46 | 1,003,990 |
| 2023-03-20 | $26.42 | $27.20 | $26.21 | $26.87 | $26.87 | 1,367,541 |
| 2023-03-17 | $26.72 | $26.74 | $26.18 | $26.24 | $26.24 | 1,864,453 |
| 2023-03-16 | $26.44 | $26.95 | $26.05 | $26.73 | $26.73 | 874,734 |
| 2023-03-15 | $26.29 | $26.69 | $26.07 | $26.54 | $26.54 | 1,887,958 |
| 2023-03-14 | $27.57 | $27.73 | $26.62 | $26.73 | $26.73 | 1,363,523 |
| 2023-03-13 | $27.34 | $27.60 | $26.73 | $27.09 | $27.09 | 1,801,739 |
| 2023-03-10 | $28.79 | $28.79 | $27.03 | $27.54 | $27.54 | 1,624,330 |
| 2023-03-09 | $29.24 | $29.40 | $28.68 | $28.80 | $28.80 | 1,927,321 |
| 2023-03-08 | $29.80 | $29.91 | $28.72 | $29.19 | $29.19 | 17,904,598 |
| 2023-03-07 | $31.32 | $31.42 | $29.68 | $29.70 | $29.70 | 2,061,034 |
| 2023-03-06 | $31.36 | $31.64 | $31.28 | $31.44 | $31.44 | 976,722 |
| 2023-03-03 | $31.72 | $31.75 | $31.02 | $31.32 | $31.32 | 1,139,596 |
| 2023-03-02 | $31.59 | $31.92 | $31.38 | $31.68 | $31.68 | 861,391 |
| 2023-03-01 | $32.29 | $32.45 | $31.30 | $31.59 | $31.59 | 1,003,672 |
| 2023-02-28 | $32.70 | $32.70 | $32.28 | $32.39 | $32.39 | 1,189,555 |
| 2023-02-27 | $32.27 | $32.84 | $32.07 | $32.78 | $32.78 | 1,073,852 |
| 2023-02-24 | $32.65 | $32.74 | $31.93 | $32.03 | $32.03 | 734,773 |
| 2023-02-23 | $33.06 | $33.29 | $32.87 | $33.05 | $33.05 | 552,410 |
| 2023-02-22 | $33.33 | $33.56 | $32.89 | $32.98 | $32.98 | 569,198 |
| 2023-02-21 | $33.62 | $33.79 | $33.33 | $33.37 | $33.37 | 712,202 |
| 2023-02-17 | $33.87 | $34.07 | $33.41 | $33.86 | $33.86 | 880,513 |
| 2023-02-16 | $34.39 | $34.39 | $33.90 | $33.92 | $33.92 | 1,144,680 |
| 2023-02-15 | $34.91 | $35.01 | $34.63 | $34.73 | $34.73 | 1,090,069 |
| 2023-02-14 | $35.34 | $35.34 | $34.88 | $35.10 | $35.10 | 556,597 |
| 2023-02-13 | $35.17 | $35.36 | $35.07 | $35.30 | $35.30 | 458,850 |
| 2023-02-10 | $35.33 | $35.43 | $34.73 | $35.10 | $35.10 | 727,731 |
| 2023-02-09 | $36.28 | $36.35 | $35.28 | $35.33 | $35.33 | 670,064 |
| 2023-02-08 | $35.83 | $36.31 | $35.65 | $36.06 | $36.06 | 818,030 |
| 2023-02-07 | $35.97 | $36.06 | $35.48 | $35.95 | $35.95 | 955,874 |
| 2023-02-06 | $37.06 | $37.06 | $35.67 | $36.01 | $36.01 | 1,038,094 |
| 2023-02-03 | $38.12 | $38.21 | $36.48 | $37.30 | $37.30 | 1,411,727 |
| 2023-02-02 | $40.59 | $40.70 | $38.01 | $38.30 | $38.30 | 1,552,811 |
| 2023-02-01 | $40.57 | $41.27 | $40.46 | $41.08 | $41.08 | 800,866 |
| 2023-01-31 | $40.48 | $40.80 | $40.16 | $40.62 | $40.62 | 1,111,981 |
| 2023-01-30 | $40.28 | $40.53 | $40.17 | $40.28 | $40.28 | 407,148 |
| 2023-01-27 | $40.65 | $40.79 | $40.47 | $40.55 | $40.55 | 302,925 |
| 2023-01-26 | $40.49 | $40.96 | $40.38 | $40.69 | $40.69 | 609,013 |
| 2023-01-25 | $39.73 | $40.33 | $39.68 | $40.28 | $40.28 | 473,014 |
| 2023-01-24 | $40.25 | $40.25 | $39.77 | $40.04 | $40.04 | 450,521 |
| 2023-01-23 | $40.19 | $40.36 | $39.85 | $40.17 | $40.17 | 516,331 |
| 2023-01-20 | $40.44 | $40.44 | $40.06 | $40.12 | $40.12 | 417,154 |
| 2023-01-19 | $40.31 | $40.66 | $40.03 | $40.19 | $40.19 | 549,875 |
| 2023-01-18 | $41.89 | $41.99 | $40.52 | $40.67 | $40.67 | 695,413 |
| 2023-01-17 | $41.36 | $41.97 | $41.34 | $41.87 | $41.87 | 824,702 |
| 2023-01-13 | $40.64 | $41.34 | $40.49 | $41.25 | $41.25 | 680,881 |
| 2023-01-12 | $40.84 | $41.02 | $40.38 | $40.71 | $40.71 | 305,803 |
| 2023-01-11 | $40.60 | $41.19 | $40.41 | $40.81 | $40.81 | 577,486 |
| 2023-01-10 | $40.33 | $40.59 | $40.23 | $40.40 | $40.40 | 370,769 |
| 2023-01-09 | $40.99 | $41.05 | $40.49 | $40.50 | $40.50 | 444,916 |
| 2023-01-06 | $40.80 | $40.98 | $40.52 | $40.94 | $40.94 | 422,448 |
| 2023-01-05 | $40.11 | $40.60 | $39.65 | $40.38 | $40.38 | 527,197 |
| 2023-01-04 | $39.96 | $40.63 | $39.78 | $40.23 | $40.23 | 694,482 |
| 2023-01-03 | $39.62 | $39.98 | $39.03 | $39.61 | $39.61 | 607,089 |
| 2022-12-30 | $39.31 | $39.43 | $39.00 | $39.31 | $39.31 | 589,575 |
| 2022-12-29 | $39.20 | $39.55 | $38.86 | $39.36 | $39.36 | 483,004 |
| 2022-12-28 | $38.95 | $39.33 | $38.73 | $38.81 | $38.81 | 548,820 |
| 2022-12-27 | $39.18 | $39.25 | $38.72 | $39.03 | $39.03 | 276,568 |
| 2022-12-23 | $39.21 | $39.40 | $38.96 | $39.24 | $39.24 | 302,143 |
| 2022-12-22 | $39.00 | $39.22 | $38.66 | $39.08 | $39.08 | 400,683 |
| 2022-12-21 | $39.08 | $39.29 | $38.88 | $39.13 | $39.13 | 842,536 |
| 2022-12-20 | $38.70 | $38.86 | $38.48 | $38.75 | $38.75 | 369,788 |
| 2022-12-19 | $38.99 | $39.24 | $38.31 | $38.59 | $38.59 | 726,179 |
| 2022-12-16 | $39.01 | $39.77 | $38.72 | $39.03 | $39.03 | 703,427 |
| 2022-12-15 | $40.59 | $40.59 | $39.18 | $39.36 | $39.36 | 1,130,071 |
| 2022-12-14 | $40.54 | $41.51 | $40.54 | $40.97 | $40.97 | 628,985 |
| 2022-12-13 | $42.21 | $42.64 | $41.17 | $41.47 | $41.47 | 450,295 |
| 2022-12-12 | $41.63 | $41.63 | $41.08 | $41.40 | $41.40 | 388,604 |
| 2022-12-09 | $41.53 | $41.92 | $41.29 | $41.48 | $41.48 | 464,960 |
| 2022-12-08 | $41.70 | $42.04 | $41.27 | $41.79 | $41.79 | 526,505 |
| 2022-12-07 | $41.68 | $41.83 | $41.30 | $41.68 | $41.68 | 505,742 |
| 2022-12-06 | $42.56 | $42.56 | $41.65 | $41.86 | $41.86 | 523,133 |
| 2022-12-05 | $42.56 | $42.66 | $42.27 | $42.47 | $42.47 | 346,565 |
| 2022-12-02 | $43.01 | $43.16 | $42.70 | $42.91 | $42.91 | 526,395 |
| 2022-12-01 | $44.13 | $44.13 | $43.19 | $43.40 | $43.40 | 785,883 |
| 2022-11-30 | $43.01 | $43.88 | $42.49 | $43.82 | $43.82 | 983,006 |
| 2022-11-29 | $43.17 | $43.47 | $42.95 | $43.07 | $43.07 | 589,946 |
| 2022-11-28 | $43.35 | $43.65 | $43.15 | $43.20 | $43.20 | 1,092,865 |
| 2022-11-25 | $43.60 | $43.90 | $43.09 | $43.62 | $43.62 | 105,727 |
| 2022-11-23 | $42.99 | $43.68 | $42.99 | $43.56 | $43.56 | 454,408 |
| 2022-11-22 | $42.46 | $42.98 | $42.18 | $42.93 | $42.93 | 834,217 |
| 2022-11-21 | $42.25 | $42.49 | $41.59 | $42.34 | $42.34 | 1,222,058 |
| 2022-11-18 | $44.01 | $44.01 | $41.61 | $42.30 | $42.30 | 1,295,672 |
| 2022-11-17 | $45.09 | $45.12 | $43.06 | $43.64 | $43.64 | 1,446,497 |
| 2022-11-16 | $44.52 | $44.60 | $43.87 | $44.31 | $44.31 | 937,905 |
| 2022-11-15 | $44.85 | $45.26 | $44.25 | $44.50 | $44.50 | 751,734 |
| 2022-11-14 | $44.78 | $44.91 | $44.28 | $44.40 | $44.40 | 461,514 |
| 2022-11-11 | $44.42 | $45.14 | $44.33 | $44.78 | $44.78 | 829,084 |
| 2022-11-10 | $44.16 | $44.44 | $43.53 | $44.11 | $44.11 | 673,622 |
| 2022-11-09 | $42.57 | $43.50 | $42.36 | $43.04 | $43.04 | 488,862 |
| 2022-11-08 | $42.79 | $43.87 | $42.64 | $43.10 | $43.10 | 688,470 |
| 2022-11-07 | $42.28 | $43.54 | $42.00 | $42.74 | $42.74 | 958,663 |
| 2022-11-04 | $42.31 | $42.64 | $41.13 | $41.79 | $41.79 | 468,517 |
| 2022-11-03 | $41.85 | $42.36 | $41.62 | $42.26 | $42.26 | 529,342 |
| 2022-11-02 | $42.33 | $42.82 | $41.92 | $42.23 | $42.23 | 740,585 |
| 2022-11-01 | $42.68 | $43.53 | $42.45 | $42.55 | $42.55 | 530,878 |
| 2022-10-31 | $42.72 | $42.72 | $42.01 | $42.44 | $42.44 | 847,018 |
| 2022-10-28 | $42.11 | $42.88 | $41.81 | $42.76 | $42.76 | 323,568 |
| 2022-10-27 | $42.33 | $42.80 | $41.92 | $42.11 | $42.11 | 820,354 |
| 2022-10-26 | $42.29 | $42.85 | $42.00 | $42.09 | $42.09 | 623,896 |
| 2022-10-25 | $42.15 | $42.78 | $42.00 | $42.45 | $42.45 | 443,791 |
| 2022-10-24 | $41.83 | $42.21 | $41.46 | $42.21 | $42.21 | 349,570 |
| 2022-10-21 | $40.85 | $41.81 | $40.66 | $41.73 | $41.73 | 420,536 |
| 2022-10-20 | $40.51 | $41.25 | $40.40 | $40.73 | $40.73 | 259,920 |
| 2022-10-19 | $41.10 | $41.38 | $40.34 | $40.68 | $40.68 | 484,765 |
| 2022-10-18 | $41.55 | $41.89 | $40.15 | $41.18 | $41.18 | 878,667 |
| 2022-10-17 | $39.85 | $41.00 | $39.66 | $40.88 | $40.88 | 918,600 |
| 2022-10-14 | $40.00 | $40.24 | $39.19 | $39.51 | $39.51 | 845,454 |
| 2022-10-13 | $38.00 | $39.68 | $37.68 | $39.54 | $39.54 | 1,660,595 |
| 2022-10-12 | $39.26 | $39.37 | $38.73 | $38.81 | $38.81 | 787,988 |
| 2022-10-11 | $39.51 | $39.81 | $38.66 | $39.42 | $39.42 | 795,724 |
| 2022-10-10 | $39.58 | $40.14 | $39.42 | $39.66 | $39.66 | 411,257 |
| 2022-10-07 | $39.62 | $39.78 | $39.25 | $39.61 | $39.61 | 359,372 |
| 2022-10-06 | $40.13 | $40.59 | $39.49 | $40.04 | $40.04 | 568,628 |
| 2022-10-05 | $39.48 | $40.35 | $39.22 | $40.28 | $40.28 | 718,345 |
| 2022-10-04 | $39.18 | $40.44 | $39.18 | $40.18 | $40.18 | 1,038,839 |
| 2022-10-03 | $38.43 | $39.16 | $37.82 | $38.82 | $38.82 | 697,683 |
| 2022-09-30 | $37.69 | $38.57 | $37.69 | $38.07 | $38.07 | 663,427 |
| 2022-09-29 | $37.82 | $37.90 | $37.20 | $37.78 | $37.78 | 575,416 |
| 2022-09-28 | $37.50 | $38.45 | $37.48 | $38.21 | $38.21 | 400,564 |
| 2022-09-27 | $37.91 | $38.29 | $37.17 | $37.47 | $37.47 | 1,701,167 |
| 2022-09-26 | $37.55 | $38.08 | $36.78 | $37.49 | $37.49 | 949,180 |
| 2022-09-23 | $39.01 | $39.01 | $37.51 | $37.86 | $37.86 | 665,982 |
| 2022-09-22 | $39.87 | $39.88 | $39.03 | $39.25 | $39.25 | 461,968 |
| 2022-09-21 | $40.64 | $40.87 | $40.09 | $40.14 | $40.14 | 460,610 |
| 2022-09-20 | $40.62 | $40.62 | $40.02 | $40.49 | $40.49 | 318,230 |
| 2022-09-19 | $40.43 | $40.91 | $39.79 | $40.76 | $40.76 | 460,859 |
| 2022-09-16 | $40.97 | $40.97 | $40.12 | $40.71 | $40.71 | 1,290,822 |
| 2022-09-15 | $41.40 | $41.90 | $41.02 | $41.26 | $41.26 | 438,678 |
| 2022-09-14 | $41.70 | $41.75 | $40.95 | $41.49 | $41.49 | 491,192 |
| 2022-09-13 | $42.27 | $42.60 | $41.32 | $41.57 | $41.57 | 859,787 |
| 2022-09-12 | $42.69 | $43.15 | $42.44 | $43.12 | $43.12 | 721,117 |
| 2022-09-09 | $41.64 | $42.74 | $41.05 | $42.57 | $42.57 | 774,482 |
| 2022-09-08 | $40.88 | $41.67 | $40.57 | $41.32 | $41.32 | 643,388 |
| 2022-09-07 | $40.38 | $41.10 | $40.38 | $41.01 | $41.01 | 515,722 |
| 2022-09-06 | $41.33 | $41.53 | $40.23 | $40.39 | $40.39 | 744,014 |
| 2022-09-02 | $41.12 | $42.12 | $41.12 | $41.33 | $41.33 | 599,565 |
| 2022-09-01 | $41.36 | $41.65 | $40.86 | $41.35 | $41.35 | 806,457 |
| 2022-08-31 | $42.00 | $42.36 | $41.51 | $41.54 | $41.54 | 810,712 |
| 2022-08-30 | $42.26 | $42.41 | $41.50 | $41.65 | $41.65 | 776,973 |
| 2022-08-29 | $42.00 | $42.49 | $41.75 | $42.06 | $42.06 | 425,419 |
| 2022-08-26 | $43.04 | $43.24 | $42.30 | $42.36 | $42.36 | 521,259 |
| 2022-08-25 | $42.81 | $43.28 | $42.57 | $42.88 | $42.88 | 551,413 |
| 2022-08-24 | $42.47 | $42.81 | $42.17 | $42.50 | $42.50 | 647,439 |
| 2022-08-23 | $42.86 | $43.17 | $42.24 | $42.32 | $42.32 | 605,799 |
| 2022-08-22 | $42.62 | $42.86 | $42.36 | $42.77 | $42.77 | 591,856 |
| 2022-08-19 | $43.67 | $43.67 | $42.85 | $43.04 | $43.04 | 536,550 |
| 2022-08-18 | $44.58 | $44.58 | $43.60 | $43.86 | $43.86 | 662,535 |
| 2022-08-17 | $44.83 | $44.93 | $44.32 | $44.41 | $44.41 | 583,606 |
| 2022-08-16 | $44.80 | $45.24 | $44.71 | $44.85 | $44.85 | 652,808 |
| 2022-08-15 | $44.58 | $45.16 | $44.38 | $44.96 | $44.96 | 791,615 |
| 2022-08-12 | $44.05 | $44.64 | $43.70 | $44.59 | $44.59 | 571,527 |
| 2022-08-11 | $42.91 | $43.80 | $42.91 | $43.76 | $43.76 | 1,117,603 |
| 2022-08-10 | $42.23 | $42.91 | $41.88 | $42.64 | $42.64 | 850,511 |
| 2022-08-09 | $41.60 | $41.93 | $40.78 | $41.52 | $41.52 | 1,074,679 |
| 2022-08-08 | $41.51 | $41.70 | $41.21 | $41.49 | $41.49 | 671,141 |
| 2022-08-05 | $41.14 | $41.55 | $40.66 | $41.08 | $41.08 | 729,981 |
| 2022-08-04 | $41.10 | $41.70 | $40.97 | $41.56 | $41.56 | 493,377 |
| 2022-08-03 | $40.64 | $41.47 | $40.38 | $41.17 | $41.17 | 573,962 |
| 2022-08-02 | $40.26 | $40.89 | $40.04 | $40.35 | $40.35 | 475,358 |
| 2022-08-01 | $39.72 | $40.34 | $39.57 | $40.26 | $40.26 | 1,230,211 |
| 2022-07-29 | $39.73 | $40.07 | $39.31 | $39.85 | $39.85 | 1,143,378 |
| 2022-07-28 | $39.40 | $40.04 | $39.33 | $39.84 | $39.84 | 414,543 |
| 2022-07-27 | $39.55 | $39.77 | $39.03 | $39.43 | $39.43 | 604,265 |
| 2022-07-26 | $39.35 | $39.73 | $39.13 | $39.37 | $39.37 | 694,371 |
| 2022-07-25 | $39.72 | $39.95 | $39.38 | $39.59 | $39.59 | 877,063 |
| 2022-07-22 | $39.68 | $40.22 | $39.42 | $39.64 | $39.64 | 688,357 |
| 2022-07-21 | $38.65 | $39.84 | $38.59 | $39.71 | $39.71 | 962,754 |
| 2022-07-20 | $38.01 | $39.20 | $37.77 | $38.94 | $38.94 | 832,328 |
| 2022-07-19 | $37.11 | $37.87 | $37.11 | $37.71 | $37.71 | 612,965 |
| 2022-07-18 | $36.74 | $37.19 | $36.55 | $36.75 | $36.75 | 1,043,016 |
| 2022-07-15 | $36.30 | $36.89 | $36.21 | $36.50 | $36.50 | 522,189 |
| 2022-07-14 | $36.39 | $36.65 | $35.82 | $35.91 | $35.91 | 1,139,506 |
| 2022-07-13 | $35.92 | $36.78 | $35.69 | $36.71 | $36.71 | 692,584 |
| 2022-07-12 | $36.15 | $37.03 | $36.10 | $36.28 | $36.28 | 412,266 |
| 2022-07-11 | $36.36 | $36.45 | $35.84 | $36.15 | $36.15 | 608,245 |
| 2022-07-08 | $37.10 | $37.10 | $36.52 | $36.73 | $36.73 | 299,699 |
| 2022-07-07 | $37.15 | $37.47 | $36.93 | $37.04 | $37.04 | 501,380 |
| 2022-07-06 | $37.37 | $37.40 | $36.60 | $37.00 | $37.00 | 521,828 |
| 2022-07-05 | $36.25 | $37.50 | $35.85 | $37.09 | $37.09 | 1,053,175 |
| 2022-07-01 | $35.89 | $36.90 | $35.79 | $36.84 | $36.84 | 426,900 |
| 2022-06-30 | $35.71 | $36.61 | $35.43 | $36.04 | $36.04 | 571,477 |
| 2022-06-29 | $35.89 | $36.19 | $35.52 | $36.07 | $36.07 | 482,680 |
| 2022-06-28 | $36.43 | $37.03 | $35.93 | $35.98 | $35.98 | 492,364 |
| 2022-06-27 | $36.23 | $36.53 | $35.44 | $36.40 | $36.40 | 620,134 |
| 2022-06-24 | $35.40 | $36.48 | $35.00 | $36.07 | $36.07 | 2,012,983 |
| 2022-06-23 | $35.07 | $35.35 | $34.40 | $35.24 | $35.24 | 794,872 |
| 2022-06-22 | $35.37 | $35.37 | $34.84 | $34.90 | $34.90 | 576,138 |
| 2022-06-21 | $35.95 | $36.73 | $35.33 | $35.34 | $35.34 | 561,696 |
| 2022-06-17 | $35.20 | $36.09 | $35.20 | $35.73 | $35.73 | 872,977 |
| 2022-06-16 | $36.09 | $36.23 | $35.05 | $35.14 | $35.14 | 772,029 |
| 2022-06-15 | $36.49 | $37.08 | $36.37 | $36.65 | $36.65 | 783,161 |
| 2022-06-14 | $36.55 | $37.11 | $36.02 | $36.28 | $36.28 | 1,033,057 |
| 2022-06-13 | $37.86 | $37.86 | $36.34 | $36.41 | $36.41 | 697,518 |
| 2022-06-10 | $38.93 | $39.15 | $38.34 | $38.46 | $38.46 | 605,766 |
| 2022-06-09 | $39.76 | $40.04 | $39.37 | $39.38 | $39.38 | 595,702 |
| 2022-06-08 | $40.11 | $40.35 | $39.89 | $40.01 | $40.01 | 423,425 |
| 2022-06-07 | $40.79 | $41.01 | $40.31 | $40.54 | $40.54 | 496,037 |
| 2022-06-06 | $41.07 | $41.48 | $40.68 | $40.90 | $40.90 | 335,091 |
| 2022-06-03 | $40.71 | $40.99 | $40.47 | $40.69 | $40.69 | 302,063 |
| 2022-06-02 | $40.99 | $41.29 | $40.57 | $41.13 | $41.13 | 520,165 |
| 2022-06-01 | $41.47 | $41.56 | $40.56 | $41.16 | $41.16 | 627,914 |
| 2022-05-31 | $41.50 | $41.51 | $41.06 | $41.31 | $41.31 | 1,080,320 |
| 2022-05-27 | $41.50 | $41.93 | $41.34 | $41.61 | $41.61 | 542,465 |
| 2022-05-26 | $41.05 | $41.62 | $40.91 | $41.20 | $41.20 | 934,391 |
| 2022-05-25 | $39.98 | $40.93 | $39.78 | $40.75 | $40.75 | 866,547 |
| 2022-05-24 | $40.08 | $40.37 | $39.56 | $39.92 | $39.92 | 1,236,022 |
| 2022-05-23 | $40.43 | $40.71 | $39.80 | $40.36 | $40.36 | 699,878 |
| 2022-05-20 | $40.67 | $40.75 | $39.55 | $40.19 | $40.19 | 1,323,733 |
| 2022-05-19 | $39.40 | $40.77 | $39.04 | $40.28 | $40.28 | 1,378,678 |
| 2022-05-18 | $39.73 | $40.37 | $39.41 | $39.64 | $39.64 | 827,330 |
| 2022-05-17 | $39.47 | $40.19 | $39.36 | $40.10 | $40.10 | 850,543 |
| 2022-05-16 | $39.34 | $39.83 | $38.86 | $39.01 | $39.01 | 638,363 |
| 2022-05-13 | $39.69 | $40.05 | $39.21 | $39.53 | $39.53 | 1,382,510 |
| 2022-05-12 | $39.07 | $39.57 | $38.57 | $39.55 | $39.55 | 819,082 |
| 2022-05-11 | $38.82 | $39.80 | $38.60 | $39.12 | $39.12 | 1,251,708 |
| 2022-05-10 | $38.93 | $39.39 | $37.73 | $38.88 | $38.88 | 1,466,205 |
| 2022-05-09 | $39.82 | $40.19 | $38.30 | $38.62 | $38.62 | 1,338,625 |
| 2022-05-06 | $41.36 | $42.03 | $39.83 | $40.25 | $40.25 | 1,180,295 |
| 2022-05-05 | $42.32 | $42.70 | $41.44 | $41.93 | $41.93 | 722,198 |
| 2022-05-04 | $41.65 | $42.74 | $41.08 | $42.60 | $42.60 | 709,648 |
| 2022-05-03 | $42.17 | $42.42 | $41.60 | $41.83 | $41.83 | 577,595 |
| 2022-05-02 | $41.87 | $42.18 | $41.19 | $42.04 | $42.04 | 618,960 |
| 2022-04-29 | $42.59 | $42.88 | $41.77 | $41.83 | $41.83 | 716,573 |
| 2022-04-28 | $42.15 | $43.15 | $42.05 | $42.75 | $42.75 | 899,923 |
| 2022-04-27 | $42.95 | $43.10 | $41.73 | $41.88 | $41.88 | 799,783 |
| 2022-04-26 | $43.67 | $43.76 | $43.07 | $43.17 | $43.17 | 722,642 |
| 2022-04-25 | $43.99 | $44.00 | $43.05 | $43.79 | $43.79 | 557,608 |
| 2022-04-22 | $44.51 | $44.56 | $43.83 | $43.97 | $43.97 | 564,874 |
| 2022-04-21 | $45.66 | $45.70 | $44.45 | $44.49 | $44.49 | 797,396 |
| 2022-04-20 | $45.37 | $45.43 | $44.65 | $45.01 | $45.01 | 654,382 |
| 2022-04-19 | $44.82 | $45.50 | $44.74 | $45.38 | $45.38 | 663,659 |
| 2022-04-18 | $45.07 | $45.07 | $44.23 | $44.50 | $44.50 | 789,896 |
| 2022-04-14 | $45.62 | $45.84 | $45.18 | $45.38 | $45.38 | 366,279 |
| 2022-04-13 | $45.17 | $45.92 | $45.17 | $45.48 | $45.48 | 426,600 |
| 2022-04-12 | $44.91 | $45.42 | $44.68 | $45.00 | $45.00 | 397,619 |
| 2022-04-11 | $44.80 | $45.40 | $44.74 | $44.84 | $44.84 | 321,490 |
| 2022-04-08 | $44.68 | $44.95 | $44.49 | $44.65 | $44.65 | 342,413 |
| 2022-04-07 | $44.61 | $44.86 | $44.17 | $44.63 | $44.63 | 437,302 |
| 2022-04-06 | $45.05 | $45.38 | $44.67 | $44.75 | $44.75 | 340,747 |
| 2022-04-05 | $46.10 | $46.33 | $45.24 | $45.34 | $45.34 | 359,483 |
| 2022-04-04 | $45.71 | $46.18 | $45.50 | $46.07 | $46.07 | 423,880 |
| 2022-04-01 | $45.95 | $46.24 | $45.50 | $45.89 | $45.89 | 554,482 |
| 2022-03-31 | $46.29 | $46.56 | $45.66 | $45.71 | $45.71 | 582,394 |
| 2022-03-30 | $46.08 | $46.40 | $45.77 | $46.25 | $46.25 | 615,598 |
| 2022-03-29 | $46.49 | $46.67 | $45.74 | $46.15 | $46.15 | 846,433 |
| 2022-03-28 | $46.43 | $46.70 | $45.77 | $46.18 | $46.18 | 509,613 |
| 2022-03-25 | $46.39 | $46.87 | $45.92 | $46.60 | $46.60 | 585,191 |
| 2022-03-24 | $45.45 | $46.47 | $45.35 | $46.28 | $46.28 | 965,244 |
| 2022-03-23 | $46.04 | $46.33 | $45.44 | $45.48 | $45.48 | 715,657 |
| 2022-03-22 | $45.55 | $46.03 | $45.46 | $45.96 | $45.96 | 765,002 |
| 2022-03-21 | $45.06 | $45.39 | $44.82 | $45.25 | $45.25 | 701,031 |
| 2022-03-18 | $45.36 | $45.36 | $44.62 | $45.06 | $45.06 | 851,151 |
| 2022-03-17 | $45.38 | $45.62 | $44.75 | $45.38 | $45.38 | 463,049 |
| 2022-03-16 | $45.56 | $46.08 | $44.48 | $45.42 | $45.42 | 698,099 |
| 2022-03-15 | $44.70 | $45.77 | $44.70 | $45.38 | $45.38 | 745,685 |
| 2022-03-14 | $44.10 | $45.24 | $44.10 | $44.61 | $44.61 | 851,900 |
| 2022-03-11 | $44.74 | $45.09 | $44.04 | $44.12 | $44.12 | 679,924 |
| 2022-03-10 | $43.41 | $44.81 | $43.41 | $44.49 | $44.49 | 650,217 |
| 2022-03-09 | $45.35 | $45.87 | $44.62 | $44.82 | $44.82 | 1,684,298 |
| 2022-03-08 | $44.07 | $45.55 | $43.88 | $44.47 | $44.47 | 1,761,052 |
| 2022-03-07 | $46.70 | $46.70 | $43.70 | $44.06 | $44.06 | 2,776,768 |
| 2022-03-04 | $47.96 | $48.21 | $46.67 | $46.92 | $46.92 | 1,283,125 |
| 2022-03-03 | $49.09 | $49.33 | $48.16 | $48.45 | $48.45 | 719,860 |
| 2022-03-02 | $48.62 | $49.37 | $48.17 | $48.70 | $48.70 | 1,028,670 |
| 2022-03-01 | $50.17 | $50.30 | $48.42 | $48.51 | $48.51 | 976,539 |
| 2022-02-28 | $50.29 | $50.68 | $49.78 | $50.36 | $50.36 | 1,028,276 |
| 2022-02-25 | $50.18 | $51.19 | $50.14 | $50.78 | $50.78 | 1,185,930 |
| 2022-02-24 | $48.77 | $50.45 | $48.45 | $50.22 | $50.22 | 959,845 |
| 2022-02-23 | $50.85 | $50.96 | $49.42 | $49.51 | $49.51 | 743,165 |
| 2022-02-22 | $51.11 | $51.86 | $50.53 | $50.64 | $50.64 | 818,444 |
| 2022-02-18 | $51.31 | $51.82 | $50.95 | $51.10 | $51.10 | 481,274 |
| 2022-02-17 | $52.01 | $52.12 | $50.81 | $51.19 | $51.19 | 1,021,817 |
| 2022-02-16 | $51.50 | $52.62 | $51.15 | $52.46 | $52.46 | 1,030,579 |
| 2022-02-15 | $51.13 | $51.78 | $51.02 | $51.48 | $51.48 | 809,416 |
| 2022-02-14 | $50.76 | $51.41 | $50.41 | $50.66 | $50.66 | 1,133,586 |
| 2022-02-11 | $50.95 | $51.53 | $50.27 | $50.76 | $50.76 | 958,605 |
| 2022-02-10 | $51.30 | $51.95 | $50.63 | $50.95 | $50.95 | 781,264 |
| 2022-02-09 | $51.29 | $51.81 | $50.81 | $51.54 | $51.54 | 1,107,294 |
| 2022-02-08 | $49.90 | $51.37 | $49.90 | $51.14 | $51.14 | 940,393 |
| 2022-02-07 | $49.66 | $50.34 | $49.60 | $49.89 | $49.89 | 861,661 |
| 2022-02-04 | $48.23 | $49.82 | $47.99 | $49.66 | $49.66 | 2,077,949 |
| 2022-02-03 | $47.58 | $48.61 | $47.56 | $48.17 | $48.17 | 1,322,758 |
| 2022-02-02 | $47.93 | $48.41 | $47.36 | $48.03 | $48.03 | 2,086,652 |
| 2022-02-01 | $46.49 | $48.16 | $46.26 | $48.08 | $48.08 | 2,462,371 |
| 2022-01-31 | $44.97 | $46.37 | $44.27 | $46.25 | $46.25 | 1,597,090 |
| 2022-01-28 | $44.78 | $45.32 | $44.13 | $45.17 | $45.17 | 1,114,971 |
| 2022-01-27 | $44.64 | $45.32 | $44.42 | $44.64 | $44.64 | 1,014,666 |
| 2022-01-26 | $45.72 | $46.16 | $44.27 | $44.59 | $44.59 | 975,790 |
| 2022-01-25 | $45.31 | $45.90 | $44.90 | $45.38 | $45.38 | 986,257 |
| 2022-01-24 | $45.98 | $46.46 | $44.67 | $45.78 | $45.78 | 1,643,638 |
| 2022-01-21 | $46.82 | $47.31 | $46.43 | $46.58 | $46.58 | 669,175 |
| 2022-01-20 | $47.69 | $48.26 | $47.05 | $47.14 | $47.14 | 814,300 |
| 2022-01-19 | $48.20 | $49.04 | $47.59 | $47.67 | $47.67 | 706,314 |
| 2022-01-18 | $48.40 | $48.92 | $47.91 | $48.08 | $48.08 | 644,659 |
| 2022-01-14 | $48.96 | $48.96 | $48.07 | $48.63 | $48.63 | 907,079 |
| 2022-01-13 | $49.29 | $49.58 | $49.09 | $49.24 | $49.24 | 543,082 |
| 2022-01-12 | $49.25 | $49.76 | $49.18 | $49.24 | $49.24 | 494,597 |
| 2022-01-11 | $49.22 | $49.48 | $48.76 | $49.32 | $49.32 | 368,199 |
| 2022-01-10 | $49.12 | $49.28 | $48.41 | $49.10 | $49.10 | 449,868 |
| 2022-01-07 | $49.32 | $49.92 | $48.92 | $49.20 | $49.20 | 571,305 |
| 2022-01-06 | $49.76 | $50.08 | $49.18 | $49.35 | $49.35 | 488,293 |
| 2022-01-05 | $50.36 | $51.05 | $49.48 | $49.49 | $49.49 | 700,007 |
| 2022-01-04 | $51.18 | $51.22 | $50.10 | $50.28 | $50.28 | 517,703 |
| 2022-01-03 | $51.16 | $51.56 | $50.78 | $50.87 | $50.87 | 230,091 |
| 2021-12-31 | $50.77 | $51.40 | $50.49 | $50.85 | $50.85 | 454,533 |
| 2021-12-30 | $50.31 | $51.33 | $50.01 | $50.88 | $50.88 | 329,694 |
| 2021-12-29 | $50.60 | $50.94 | $50.30 | $50.70 | $50.70 | 176,392 |
| 2021-12-28 | $50.50 | $50.89 | $50.32 | $50.71 | $50.71 | 231,852 |
| 2021-12-27 | $50.11 | $50.48 | $49.75 | $50.35 | $50.35 | 283,712 |
| 2021-12-23 | $49.46 | $50.36 | $49.27 | $50.10 | $50.10 | 362,291 |
| 2021-12-22 | $49.28 | $49.59 | $48.99 | $49.32 | $49.32 | 549,522 |
| 2021-12-21 | $48.70 | $49.56 | $48.25 | $49.24 | $49.24 | 626,010 |
| 2021-12-20 | $47.96 | $48.66 | $47.60 | $48.31 | $48.31 | 755,963 |
| 2021-12-17 | $48.41 | $49.32 | $48.03 | $48.45 | $48.45 | 1,298,714 |
| 2021-12-16 | $48.70 | $49.13 | $48.16 | $48.30 | $48.30 | 483,079 |
| 2021-12-15 | $47.77 | $48.75 | $47.46 | $48.49 | $48.49 | 661,697 |
| 2021-12-14 | $47.58 | $48.37 | $47.54 | $47.87 | $47.87 | 630,883 |
| 2021-12-13 | $48.53 | $48.53 | $47.79 | $47.84 | $47.84 | 452,386 |
| 2021-12-10 | $48.43 | $48.90 | $47.80 | $48.54 | $48.54 | 902,367 |
| 2021-12-09 | $47.71 | $48.31 | $47.40 | $48.14 | $48.14 | 989,625 |
| 2021-12-08 | $48.74 | $49.29 | $48.27 | $48.46 | $48.46 | 1,619,071 |
| 2021-12-07 | $49.82 | $50.16 | $48.50 | $48.73 | $48.73 | 1,107,167 |
| 2021-12-06 | $48.79 | $49.99 | $48.61 | $49.66 | $49.66 | 1,023,368 |
| 2021-12-03 | $47.94 | $49.04 | $47.94 | $48.40 | $48.40 | 1,400,465 |
| 2021-12-02 | $47.35 | $48.45 | $47.22 | $47.78 | $47.78 | 1,325,920 |
| 2021-12-01 | $49.52 | $49.88 | $47.14 | $47.14 | $47.14 | 1,055,038 |
| 2021-11-30 | $49.41 | $49.69 | $47.82 | $48.80 | $48.80 | 1,943,985 |
| 2021-11-29 | $50.10 | $50.24 | $49.47 | $49.89 | $49.89 | 521,462 |
| 2021-11-26 | $50.39 | $50.39 | $49.15 | $49.46 | $49.46 | 687,604 |
| 2021-11-24 | $51.13 | $51.70 | $51.03 | $51.11 | $51.11 | 418,959 |
| 2021-11-23 | $52.13 | $52.16 | $51.21 | $51.40 | $51.40 | 865,401 |
| 2021-11-22 | $52.69 | $52.71 | $51.53 | $51.65 | $51.65 | 553,867 |
| 2021-11-19 | $53.73 | $54.00 | $51.94 | $52.36 | $52.36 | 1,015,846 |
| 2021-11-18 | $56.07 | $56.24 | $53.46 | $53.89 | $53.89 | 1,015,947 |
| 2021-11-17 | $55.72 | $56.05 | $55.40 | $55.85 | $55.85 | 389,401 |
| 2021-11-16 | $56.18 | $56.26 | $55.45 | $55.74 | $55.74 | 752,514 |
| 2021-11-15 | $55.82 | $56.07 | $55.17 | $55.74 | $55.74 | 491,564 |
| 2021-11-12 | $55.19 | $55.56 | $55.08 | $55.32 | $55.32 | 363,268 |
| 2021-11-11 | $54.87 | $55.49 | $54.83 | $55.25 | $55.25 | 451,729 |
| 2021-11-10 | $54.72 | $55.60 | $54.55 | $54.86 | $54.86 | 382,334 |
| 2021-11-09 | $54.69 | $55.03 | $54.32 | $54.99 | $54.99 | 556,938 |
| 2021-11-08 | $55.35 | $55.36 | $54.20 | $54.64 | $54.64 | 1,266,869 |
| 2021-11-05 | $53.83 | $55.64 | $53.68 | $55.00 | $55.00 | 1,246,282 |
| 2021-11-04 | $53.95 | $54.03 | $52.07 | $52.98 | $52.98 | 1,534,591 |
| 2021-11-03 | $50.57 | $51.80 | $50.57 | $51.66 | $51.66 | 1,182,213 |
| 2021-11-02 | $50.39 | $50.95 | $50.28 | $50.56 | $50.56 | 409,052 |
| 2021-11-01 | $49.84 | $50.85 | $49.75 | $50.78 | $50.78 | 537,729 |
| 2021-10-29 | $49.63 | $50.10 | $48.62 | $49.78 | $49.78 | 544,921 |
| 2021-10-28 | $48.91 | $50.34 | $48.90 | $49.80 | $49.80 | 705,951 |
| 2021-10-27 | $49.02 | $49.15 | $48.42 | $48.68 | $48.68 | 711,404 |
| 2021-10-26 | $49.09 | $49.30 | $48.77 | $48.88 | $48.88 | 194,937 |
| 2021-10-25 | $49.06 | $49.29 | $48.86 | $48.93 | $48.93 | 408,986 |
| 2021-10-22 | $49.07 | $49.40 | $48.80 | $48.95 | $48.95 | 410,577 |
| 2021-10-21 | $49.06 | $49.61 | $48.93 | $49.09 | $49.09 | 336,403 |
| 2021-10-20 | $48.39 | $49.67 | $48.24 | $49.28 | $49.28 | 331,274 |
| 2021-10-19 | $48.61 | $48.98 | $48.30 | $48.38 | $48.38 | 630,897 |
| 2021-10-18 | $48.66 | $48.80 | $48.32 | $48.53 | $48.53 | 252,756 |
| 2021-10-15 | $48.88 | $49.47 | $48.83 | $48.93 | $48.93 | 301,416 |
| 2021-10-14 | $48.59 | $49.20 | $48.59 | $48.74 | $48.74 | 257,418 |
| 2021-10-13 | $49.10 | $49.25 | $48.39 | $48.41 | $48.41 | 404,558 |
| 2021-10-12 | $48.45 | $49.11 | $48.42 | $48.98 | $48.98 | 700,142 |
| 2021-10-11 | $48.45 | $48.94 | $48.25 | $48.50 | $48.50 | 712,967 |
| 2021-10-08 | $48.55 | $48.87 | $48.27 | $48.39 | $48.39 | 656,982 |
| 2021-10-07 | $48.66 | $49.37 | $48.52 | $48.67 | $48.67 | 566,956 |
| 2021-10-06 | $48.19 | $48.65 | $47.81 | $48.53 | $48.53 | 467,394 |
| 2021-10-05 | $47.83 | $48.73 | $47.43 | $48.50 | $48.50 | 381,700 |
| 2021-10-04 | $47.83 | $48.30 | $47.58 | $47.74 | $47.74 | 479,696 |
| 2021-10-01 | $47.38 | $48.33 | $47.19 | $47.90 | $47.90 | 723,286 |
| 2021-09-30 | $47.47 | $47.84 | $47.09 | $47.17 | $47.17 | 614,368 |
| 2021-09-29 | $47.58 | $47.85 | $47.32 | $47.50 | $47.50 | 444,214 |
| 2021-09-28 | $47.38 | $48.37 | $47.38 | $47.44 | $47.44 | 609,033 |
| 2021-09-27 | $47.09 | $48.06 | $46.99 | $47.48 | $47.48 | 515,191 |
| 2021-09-24 | $47.43 | $47.64 | $47.04 | $47.16 | $47.16 | 695,112 |
| 2021-09-23 | $47.26 | $48.06 | $47.21 | $47.60 | $47.60 | 539,905 |
| 2021-09-22 | $47.10 | $47.67 | $47.10 | $47.20 | $47.20 | 411,243 |
| 2021-09-21 | $47.47 | $47.93 | $46.98 | $46.99 | $46.99 | 891,562 |
| 2021-09-20 | $47.02 | $47.54 | $46.74 | $47.12 | $47.12 | 895,461 |
| 2021-09-17 | $48.02 | $48.18 | $47.28 | $47.55 | $47.55 | 935,319 |
| 2021-09-16 | $48.00 | $48.44 | $47.79 | $47.92 | $47.92 | 979,999 |
| 2021-09-15 | $48.10 | $48.19 | $47.37 | $48.02 | $48.02 | 680,955 |
| 2021-09-14 | $48.19 | $48.51 | $47.26 | $48.15 | $48.15 | 666,926 |
| 2021-09-13 | $47.59 | $48.44 | $47.44 | $48.00 | $48.00 | 386,549 |
| 2021-09-10 | $48.39 | $48.47 | $47.46 | $47.47 | $47.47 | 438,584 |
| 2021-09-09 | $48.98 | $49.10 | $48.14 | $48.17 | $48.17 | 444,496 |
| 2021-09-08 | $49.14 | $49.25 | $48.67 | $49.10 | $49.10 | 401,858 |
| 2021-09-07 | $50.25 | $50.57 | $49.01 | $49.03 | $49.03 | 498,393 |
| 2021-09-03 | $50.11 | $50.25 | $49.82 | $50.16 | $50.16 | 463,628 |
| 2021-09-02 | $49.87 | $50.14 | $49.56 | $50.11 | $50.11 | 464,845 |
| 2021-09-01 | $49.54 | $50.13 | $49.42 | $49.62 | $49.62 | 413,428 |
| 2021-08-31 | $49.50 | $49.71 | $49.04 | $49.50 | $49.50 | 447,592 |
| 2021-08-30 | $49.55 | $49.75 | $49.05 | $49.50 | $49.50 | 294,567 |
| 2021-08-27 | $48.72 | $49.61 | $48.54 | $49.49 | $49.49 | 526,313 |
| 2021-08-26 | $49.27 | $49.67 | $48.72 | $48.72 | $48.72 | 445,382 |
| 2021-08-25 | $48.70 | $49.41 | $48.57 | $49.21 | $49.21 | 494,285 |
| 2021-08-24 | $48.34 | $48.90 | $48.25 | $48.73 | $48.73 | 375,706 |
| 2021-08-23 | $48.30 | $48.70 | $47.89 | $48.06 | $48.06 | 579,155 |
| 2021-08-20 | $47.43 | $48.36 | $46.67 | $48.20 | $48.20 | 573,749 |
| 2021-08-19 | $47.51 | $48.08 | $47.17 | $47.30 | $47.30 | 894,896 |
| 2021-08-18 | $47.73 | $48.31 | $47.60 | $47.94 | $47.94 | 257,337 |
| 2021-08-17 | $47.64 | $47.87 | $47.27 | $47.85 | $47.85 | 364,461 |
| 2021-08-16 | $47.56 | $47.92 | $47.41 | $47.81 | $47.81 | 278,793 |
| 2021-08-13 | $47.97 | $48.38 | $47.61 | $47.66 | $47.66 | 201,061 |
| 2021-08-12 | $47.57 | $48.27 | $47.43 | $47.71 | $47.71 | 402,482 |
| 2021-08-11 | $47.93 | $47.99 | $47.19 | $47.59 | $47.59 | 541,593 |
| 2021-08-10 | $48.32 | $48.49 | $47.50 | $47.97 | $47.97 | 506,740 |
| 2021-08-09 | $48.91 | $49.09 | $48.20 | $48.31 | $48.31 | 1,043,343 |
| 2021-08-06 | $48.80 | $49.15 | $48.40 | $48.86 | $48.86 | 405,950 |
| 2021-08-05 | $47.66 | $48.38 | $47.64 | $48.38 | $48.38 | 431,561 |
| 2021-08-04 | $47.25 | $47.52 | $46.81 | $47.34 | $47.34 | 304,837 |
| 2021-08-03 | $47.27 | $47.27 | $46.26 | $47.19 | $47.19 | 295,830 |
| 2021-08-02 | $46.86 | $47.23 | $46.51 | $47.09 | $47.09 | 477,802 |
| 2021-07-30 | $46.89 | $47.44 | $46.58 | $46.69 | $46.69 | 548,221 |
| 2021-07-29 | $47.30 | $48.10 | $46.97 | $47.03 | $47.03 | 595,053 |
| 2021-07-28 | $47.70 | $48.11 | $47.18 | $47.18 | $47.18 | 577,462 |
| 2021-07-27 | $46.74 | $48.50 | $46.74 | $47.75 | $47.75 | 940,647 |
| 2021-07-26 | $46.50 | $46.90 | $45.85 | $46.34 | $46.34 | 330,422 |
| 2021-07-23 | $46.78 | $46.86 | $46.13 | $46.41 | $46.41 | 518,457 |
| 2021-07-22 | $46.30 | $46.59 | $45.83 | $46.47 | $46.47 | 504,176 |
| 2021-07-21 | $46.12 | $46.78 | $46.12 | $46.35 | $46.35 | 391,225 |
| 2021-07-20 | $44.51 | $46.35 | $44.49 | $45.82 | $45.82 | 745,576 |
| 2021-07-19 | $45.05 | $45.30 | $44.38 | $44.48 | $44.48 | 703,659 |
| 2021-07-16 | $46.07 | $46.53 | $45.43 | $45.60 | $45.60 | 341,595 |
| 2021-07-15 | $46.29 | $46.71 | $45.79 | $45.97 | $45.97 | 492,923 |
| 2021-07-14 | $46.37 | $46.74 | $46.27 | $46.40 | $46.40 | 371,845 |
| 2021-07-13 | $46.34 | $46.58 | $45.82 | $46.04 | $46.04 | 372,254 |
| 2021-07-12 | $46.85 | $46.85 | $46.08 | $46.66 | $46.66 | 273,449 |
| 2021-07-09 | $46.26 | $47.13 | $45.90 | $46.89 | $46.89 | 357,211 |
| 2021-07-08 | $45.80 | $46.41 | $45.48 | $46.10 | $46.10 | 627,203 |
| 2021-07-07 | $46.82 | $46.89 | $46.12 | $46.36 | $46.36 | 418,058 |
| 2021-07-06 | $46.35 | $46.84 | $46.32 | $46.81 | $46.81 | 911,598 |
| 2021-07-02 | $46.38 | $46.79 | $46.17 | $46.54 | $46.54 | 265,925 |
| 2021-07-01 | $46.57 | $46.77 | $46.34 | $46.42 | $46.42 | 388,636 |
| 2021-06-30 | $46.86 | $47.08 | $46.05 | $46.58 | $46.58 | 418,998 |
| 2021-06-29 | $47.13 | $47.49 | $46.54 | $46.92 | $46.92 | 724,499 |
| 2021-06-28 | $47.57 | $47.75 | $46.56 | $47.11 | $47.11 | 719,349 |
| 2021-06-25 | $46.50 | $47.79 | $46.38 | $47.42 | $47.42 | 1,748,243 |
| 2021-06-24 | $45.96 | $46.72 | $45.61 | $46.49 | $46.49 | 802,886 |
| 2021-06-23 | $45.49 | $45.81 | $45.15 | $45.60 | $45.60 | 495,436 |
| 2021-06-22 | $44.68 | $45.50 | $44.24 | $45.31 | $45.31 | 1,158,938 |
| 2021-06-21 | $44.54 | $45.16 | $44.34 | $44.60 | $44.60 | 905,218 |
| 2021-06-18 | $44.07 | $44.79 | $43.45 | $44.34 | $44.34 | 1,229,772 |
| 2021-06-17 | $45.54 | $45.54 | $44.34 | $44.54 | $44.54 | 933,638 |
| 2021-06-16 | $45.13 | $45.40 | $44.54 | $45.29 | $45.29 | 891,382 |
| 2021-06-15 | $45.77 | $45.91 | $45.07 | $45.13 | $45.13 | 523,690 |
| 2021-06-14 | $46.10 | $46.40 | $45.71 | $45.86 | $45.86 | 427,869 |
| 2021-06-11 | $45.80 | $46.00 | $45.12 | $45.87 | $45.87 | 665,316 |
| 2021-06-10 | $45.32 | $45.73 | $44.72 | $45.59 | $45.59 | 635,535 |
| 2021-06-09 | $46.30 | $46.42 | $45.03 | $45.36 | $45.36 | 804,465 |
| 2021-06-08 | $44.30 | $46.13 | $44.06 | $46.08 | $46.08 | 1,290,686 |
| 2021-06-07 | $44.11 | $44.59 | $43.86 | $44.24 | $44.24 | 935,523 |
| 2021-06-04 | $43.82 | $44.25 | $43.59 | $44.00 | $44.00 | 615,446 |
| 2021-06-03 | $44.38 | $44.38 | $42.96 | $43.62 | $43.62 | 1,056,636 |
| 2021-06-02 | $44.09 | $44.66 | $43.25 | $44.52 | $44.52 | 851,573 |
| 2021-06-01 | $44.00 | $44.40 | $43.62 | $44.01 | $44.01 | 915,540 |
| 2021-05-28 | $44.59 | $44.75 | $43.28 | $43.66 | $43.66 | 1,155,216 |
| 2021-05-27 | $42.57 | $44.75 | $42.57 | $44.43 | $44.43 | 2,286,323 |
| 2021-05-26 | $42.04 | $42.74 | $41.91 | $42.33 | $42.33 | 532,399 |
| 2021-05-25 | $42.51 | $42.94 | $41.57 | $42.09 | $42.09 | 701,530 |
| 2021-05-24 | $41.89 | $42.59 | $41.76 | $42.36 | $42.36 | 540,764 |
| 2021-05-21 | $41.77 | $42.16 | $41.40 | $41.76 | $41.76 | 688,041 |
| 2021-05-20 | $40.89 | $41.73 | $40.60 | $41.67 | $41.67 | 656,190 |
| 2021-05-19 | $40.63 | $40.97 | $40.00 | $40.77 | $40.77 | 792,690 |
| 2021-05-18 | $41.04 | $41.99 | $40.75 | $40.75 | $40.75 | 1,391,463 |
| 2021-05-17 | $41.38 | $41.81 | $41.05 | $41.24 | $41.24 | 752,666 |
| 2021-05-14 | $41.31 | $42.19 | $41.18 | $41.72 | $41.72 | 666,231 |
| 2021-05-13 | $41.94 | $41.94 | $40.84 | $41.05 | $41.05 | 922,335 |
| 2021-05-12 | $41.31 | $42.32 | $41.11 | $41.18 | $41.18 | 1,148,146 |
| 2021-05-11 | $41.66 | $42.26 | $41.27 | $41.99 | $41.99 | 1,112,337 |
| 2021-05-10 | $42.71 | $43.40 | $41.80 | $41.98 | $41.98 | 1,234,274 |
| 2021-05-07 | $42.49 | $43.62 | $41.50 | $42.61 | $42.61 | 918,506 |
| 2021-05-06 | $43.51 | $43.51 | $41.78 | $42.50 | $42.50 | 952,678 |
| 2021-05-05 | $43.70 | $43.77 | $42.94 | $43.24 | $43.24 | 579,459 |
| 2021-05-04 | $43.97 | $44.22 | $43.14 | $43.61 | $43.61 | 600,357 |
| 2021-05-03 | $45.68 | $45.77 | $44.19 | $44.25 | $44.25 | 444,434 |
| 2021-04-30 | $45.64 | $45.64 | $44.98 | $45.19 | $45.19 | 265,850 |
| 2021-04-29 | $45.07 | $45.75 | $45.07 | $45.60 | $45.60 | 210,526 |
| 2021-04-28 | $46.81 | $46.81 | $44.76 | $45.02 | $45.02 | 507,813 |
| 2021-04-27 | $47.09 | $47.18 | $46.15 | $46.19 | $46.19 | 321,572 |
| 2021-04-26 | $46.76 | $47.10 | $46.52 | $46.85 | $46.85 | 210,489 |
| 2021-04-23 | $46.36 | $47.02 | $46.00 | $46.48 | $46.48 | 308,645 |
| 2021-04-22 | $46.42 | $46.53 | $45.70 | $46.10 | $46.10 | 375,675 |
| 2021-04-21 | $45.70 | $46.37 | $45.39 | $46.17 | $46.17 | 651,732 |
| 2021-04-20 | $44.90 | $45.90 | $44.90 | $45.82 | $45.82 | 260,078 |
| 2021-04-19 | $45.40 | $45.66 | $44.79 | $45.08 | $45.08 | 265,336 |
| 2021-04-16 | $45.88 | $46.52 | $45.13 | $45.39 | $45.39 | 526,034 |
| 2021-04-15 | $46.19 | $46.26 | $45.37 | $45.49 | $45.49 | 410,751 |
| 2021-04-14 | $46.32 | $46.49 | $45.74 | $45.82 | $45.82 | 250,821 |
| 2021-04-13 | $46.51 | $46.53 | $45.83 | $46.13 | $46.13 | 370,468 |
| 2021-04-12 | $46.68 | $47.06 | $46.19 | $46.67 | $46.67 | 426,490 |
| 2021-04-09 | $46.08 | $46.93 | $46.08 | $46.72 | $46.72 | 344,809 |
| 2021-04-08 | $46.86 | $46.91 | $45.43 | $46.27 | $46.27 | 420,076 |
| 2021-04-07 | $46.15 | $46.68 | $45.76 | $46.65 | $46.65 | 367,327 |
| 2021-04-06 | $45.77 | $46.20 | $45.77 | $46.00 | $46.00 | 320,523 |
| 2021-04-05 | $46.00 | $46.32 | $45.78 | $45.83 | $45.83 | 492,220 |
| 2021-04-01 | $44.28 | $45.81 | $44.28 | $45.69 | $45.69 | 765,174 |
| 2021-03-31 | $44.37 | $45.09 | $44.07 | $44.08 | $44.08 | 542,383 |
| 2021-03-30 | $44.42 | $44.65 | $43.90 | $44.29 | $44.29 | 336,942 |
| 2021-03-29 | $44.38 | $44.74 | $43.68 | $44.07 | $44.07 | 344,051 |
| 2021-03-26 | $44.70 | $45.00 | $43.67 | $44.68 | $44.68 | 285,991 |
| 2021-03-25 | $44.04 | $44.75 | $43.51 | $44.50 | $44.50 | 466,027 |
| 2021-03-24 | $45.25 | $45.44 | $44.19 | $44.32 | $44.32 | 519,732 |
| 2021-03-23 | $45.51 | $46.05 | $44.91 | $45.13 | $45.13 | 387,915 |
| 2021-03-22 | $44.98 | $46.39 | $44.72 | $45.59 | $45.59 | 465,383 |
| 2021-03-19 | $45.55 | $45.55 | $44.85 | $44.86 | $44.86 | 709,372 |
| 2021-03-18 | $46.89 | $47.16 | $45.63 | $45.65 | $45.65 | 582,172 |
| 2021-03-17 | $46.45 | $47.15 | $46.13 | $46.94 | $46.94 | 422,318 |
| 2021-03-16 | $45.96 | $47.20 | $45.71 | $46.63 | $46.63 | 400,747 |
| 2021-03-15 | $45.80 | $45.99 | $45.18 | $45.91 | $45.91 | 446,951 |
| 2021-03-12 | $45.57 | $45.78 | $45.07 | $45.55 | $45.55 | 179,543 |
| 2021-03-11 | $45.30 | $46.17 | $45.01 | $45.57 | $45.57 | 415,097 |
| 2021-03-10 | $45.07 | $45.84 | $44.59 | $45.46 | $45.46 | 430,114 |
| 2021-03-09 | $44.35 | $45.27 | $43.88 | $44.74 | $44.74 | 832,422 |
| 2021-03-08 | $46.15 | $46.48 | $43.93 | $44.05 | $44.05 | 855,429 |
| 2021-03-05 | $43.50 | $44.33 | $42.29 | $43.57 | $43.57 | 649,917 |
| 2021-03-04 | $44.15 | $44.88 | $43.08 | $43.39 | $43.39 | 714,444 |
| 2021-03-03 | $44.99 | $45.53 | $44.07 | $44.35 | $44.35 | 324,007 |
| 2021-03-02 | $44.76 | $45.17 | $44.27 | $44.78 | $44.78 | 237,316 |
| 2021-03-01 | $45.11 | $45.57 | $44.29 | $44.76 | $44.76 | 416,335 |
| 2021-02-26 | $44.65 | $45.91 | $43.48 | $44.41 | $44.41 | 622,069 |
| 2021-02-25 | $45.68 | $46.15 | $44.43 | $44.85 | $44.85 | 538,046 |
| 2021-02-24 | $45.06 | $45.94 | $44.95 | $45.82 | $45.82 | 413,060 |
| 2021-02-23 | $44.92 | $45.56 | $44.22 | $44.90 | $44.90 | 311,236 |
| 2021-02-22 | $43.67 | $45.58 | $42.87 | $44.98 | $44.98 | 628,293 |
| 2021-02-19 | $43.09 | $44.30 | $43.08 | $43.98 | $43.98 | 775,629 |
| 2021-02-18 | $43.59 | $43.63 | $42.95 | $43.08 | $43.08 | 313,427 |
| 2021-02-17 | $43.11 | $43.96 | $42.97 | $43.41 | $43.41 | 345,061 |
| 2021-02-16 | $43.60 | $43.92 | $42.96 | $43.33 | $43.33 | 299,597 |
| 2021-02-12 | $43.40 | $43.82 | $43.31 | $43.57 | $43.57 | 186,665 |
| 2021-02-11 | $43.56 | $43.88 | $43.19 | $43.67 | $43.67 | 273,933 |
| 2021-02-10 | $44.21 | $44.21 | $43.19 | $43.46 | $43.46 | 314,566 |
| 2021-02-09 | $43.83 | $44.07 | $43.27 | $43.94 | $43.94 | 262,309 |
| 2021-02-08 | $43.45 | $43.96 | $43.45 | $43.69 | $43.69 | 285,933 |
| 2021-02-05 | $44.85 | $45.06 | $43.25 | $43.38 | $43.38 | 285,188 |
| 2021-02-04 | $44.10 | $44.53 | $43.59 | $44.53 | $44.53 | 434,712 |
| 2021-02-03 | $43.60 | $44.28 | $42.96 | $44.00 | $44.00 | 855,156 |
| 2021-02-02 | $41.77 | $44.34 | $41.72 | $43.68 | $43.68 | 1,448,528 |
| 2021-02-01 | $41.01 | $41.41 | $40.43 | $41.19 | $41.19 | 539,399 |
| 2021-01-29 | $41.05 | $42.06 | $40.42 | $40.42 | $40.42 | 469,026 |
| 2021-01-28 | $40.72 | $41.94 | $40.57 | $41.45 | $41.45 | 616,386 |
| 2021-01-27 | $42.36 | $46.72 | $39.52 | $40.30 | $40.30 | 2,533,182 |
| 2021-01-26 | $41.38 | $42.80 | $41.02 | $42.57 | $42.57 | 671,865 |
| 2021-01-25 | $40.72 | $41.53 | $40.08 | $41.07 | $41.07 | 656,455 |
| 2021-01-22 | $40.72 | $40.72 | $39.79 | $40.53 | $40.53 | 665,008 |
| 2021-01-21 | $40.89 | $41.09 | $40.34 | $40.79 | $40.79 | 470,629 |
| 2021-01-20 | $41.17 | $41.56 | $40.81 | $40.89 | $40.89 | 447,515 |
| 2021-01-19 | $40.08 | $41.26 | $39.86 | $40.94 | $40.94 | 1,232,354 |
| 2021-01-15 | $39.62 | $40.32 | $39.40 | $39.88 | $39.88 | 575,702 |
| 2021-01-14 | $41.35 | $41.39 | $39.77 | $39.95 | $39.95 | 1,707,098 |
| 2021-01-13 | $41.72 | $41.89 | $40.87 | $41.03 | $41.03 | 729,233 |
| 2021-01-12 | $43.20 | $43.36 | $41.42 | $41.75 | $41.75 | 627,389 |
| 2021-01-11 | $42.42 | $43.31 | $42.04 | $43.19 | $43.19 | 483,037 |
| 2021-01-08 | $43.69 | $44.54 | $41.87 | $42.19 | $42.19 | 1,029,889 |
| 2021-01-07 | $44.87 | $45.11 | $44.23 | $44.50 | $44.50 | 408,284 |
| 2021-01-06 | $42.69 | $44.90 | $42.45 | $44.83 | $44.83 | 1,230,072 |
| 2021-01-05 | $42.55 | $42.99 | $42.16 | $42.31 | $42.31 | 332,956 |
| 2021-01-04 | $43.25 | $43.56 | $41.79 | $42.54 | $42.54 | 781,660 |
| 2020-12-31 | $43.17 | $43.54 | $42.81 | $43.19 | $43.19 | 329,611 |
| 2020-12-30 | $42.71 | $43.56 | $42.14 | $43.09 | $43.09 | 487,492 |
| 2020-12-29 | $43.26 | $43.26 | $42.26 | $42.75 | $42.75 | 666,241 |
| 2020-12-28 | $42.77 | $43.58 | $42.23 | $43.05 | $43.05 | 420,337 |
| 2020-12-24 | $42.63 | $42.80 | $42.34 | $42.68 | $42.68 | 132,485 |
| 2020-12-23 | $42.53 | $43.08 | $42.44 | $42.57 | $42.57 | 394,926 |
| 2020-12-22 | $42.39 | $42.69 | $42.02 | $42.28 | $42.28 | 612,969 |
| 2020-12-21 | $42.47 | $42.80 | $41.84 | $42.38 | $42.38 | 505,047 |
| 2020-12-18 | $43.58 | $43.72 | $42.63 | $43.17 | $43.17 | 1,051,076 |
| 2020-12-17 | $43.55 | $43.65 | $43.06 | $43.34 | $43.34 | 503,737 |
| 2020-12-16 | $43.17 | $43.26 | $42.74 | $43.18 | $43.18 | 761,541 |
| 2020-12-15 | $42.95 | $43.18 | $42.22 | $43.17 | $43.17 | 342,447 |
| 2020-12-14 | $42.54 | $43.15 | $42.44 | $42.52 | $42.52 | 386,930 |
| 2020-12-11 | $42.07 | $42.67 | $41.99 | $42.19 | $42.19 | 442,763 |
| 2020-12-10 | $42.11 | $42.33 | $41.71 | $42.17 | $42.17 | 351,467 |
| 2020-12-09 | $43.66 | $43.98 | $41.90 | $42.32 | $42.32 | 486,095 |
| 2020-12-08 | $42.32 | $43.53 | $42.24 | $43.47 | $43.47 | 819,358 |
| 2020-12-07 | $41.29 | $42.74 | $41.29 | $42.60 | $42.60 | 513,546 |
| 2020-12-04 | $41.69 | $42.02 | $41.02 | $41.38 | $41.38 | 581,832 |
| 2020-12-03 | $41.30 | $41.80 | $41.05 | $41.68 | $41.68 | 585,427 |
| 2020-12-02 | $41.47 | $41.47 | $40.73 | $41.27 | $41.27 | 482,902 |
| 2020-12-01 | $41.73 | $42.35 | $41.10 | $41.44 | $41.44 | 695,942 |
| 2020-11-30 | $41.63 | $41.88 | $40.69 | $40.94 | $40.94 | 934,071 |
| 2020-11-27 | $41.66 | $42.64 | $41.48 | $42.06 | $42.06 | 582,127 |
| 2020-11-25 | $42.24 | $42.24 | $40.89 | $41.40 | $41.40 | 1,134,378 |
| 2020-11-24 | $43.23 | $43.26 | $42.26 | $42.33 | $42.33 | 733,897 |
| 2020-11-23 | $42.63 | $42.90 | $42.25 | $42.52 | $42.52 | 631,316 |
| 2020-11-20 | $42.67 | $42.91 | $42.04 | $42.22 | $42.22 | 479,278 |
| 2020-11-19 | $42.53 | $43.30 | $42.24 | $42.86 | $42.86 | 358,538 |
| 2020-11-18 | $42.81 | $43.50 | $42.53 | $42.64 | $42.64 | 375,555 |
| 2020-11-17 | $42.33 | $43.40 | $41.99 | $42.67 | $42.67 | 829,485 |
| 2020-11-16 | $42.00 | $42.75 | $41.61 | $42.70 | $42.70 | 554,842 |
| 2020-11-13 | $39.85 | $41.33 | $39.83 | $41.28 | $41.28 | 437,578 |
| 2020-11-12 | $40.25 | $40.29 | $38.93 | $39.59 | $39.59 | 287,965 |
| 2020-11-11 | $39.53 | $40.46 | $39.34 | $40.06 | $40.06 | 648,755 |
| 2020-11-10 | $39.35 | $40.32 | $39.04 | $39.39 | $39.39 | 464,862 |
| 2020-11-09 | $40.11 | $41.33 | $39.56 | $39.59 | $39.59 | 1,255,129 |
| 2020-11-06 | $38.80 | $38.80 | $37.69 | $38.46 | $38.46 | 584,527 |
| 2020-11-05 | $36.84 | $38.64 | $36.55 | $38.51 | $38.51 | 715,478 |
| 2020-11-04 | $35.88 | $37.16 | $35.61 | $36.81 | $36.81 | 577,873 |
| 2020-11-03 | $35.47 | $36.56 | $35.47 | $35.92 | $35.92 | 479,114 |
| 2020-11-02 | $34.85 | $35.54 | $34.56 | $35.03 | $35.03 | 598,497 |
| 2020-10-30 | $34.71 | $35.13 | $34.21 | $34.57 | $34.57 | 692,026 |
| 2020-10-29 | $34.46 | $35.19 | $34.28 | $34.93 | $34.93 | 635,164 |
| 2020-10-28 | $34.77 | $35.19 | $34.46 | $34.54 | $34.54 | 517,364 |
| 2020-10-27 | $34.82 | $35.58 | $34.77 | $35.50 | $35.50 | 519,179 |
| 2020-10-26 | $36.75 | $36.75 | $34.74 | $34.86 | $34.86 | 770,431 |
| 2020-10-23 | $36.35 | $37.21 | $35.89 | $37.07 | $37.07 | 757,965 |
| 2020-10-22 | $36.14 | $36.74 | $36.09 | $36.52 | $36.52 | 555,677 |
| 2020-10-21 | $35.25 | $36.04 | $35.18 | $35.76 | $35.76 | 427,853 |
| 2020-10-20 | $34.70 | $35.44 | $34.14 | $35.35 | $35.35 | 430,325 |
| 2020-10-19 | $34.62 | $34.70 | $33.89 | $34.37 | $34.37 | 732,585 |
| 2020-10-16 | $35.12 | $35.12 | $34.32 | $34.39 | $34.39 | 512,582 |
| 2020-10-15 | $34.99 | $35.07 | $34.57 | $34.93 | $34.93 | 487,361 |
| 2020-10-14 | $35.48 | $35.85 | $35.08 | $35.17 | $35.17 | 590,866 |
| 2020-10-13 | $35.37 | $35.82 | $35.15 | $35.47 | $35.47 | 260,667 |
| 2020-10-12 | $35.46 | $35.71 | $35.27 | $35.40 | $35.40 | 141,489 |
| 2020-10-09 | $36.59 | $36.60 | $35.23 | $35.33 | $35.33 | 215,656 |
| 2020-10-08 | $35.96 | $36.23 | $35.45 | $36.18 | $36.18 | 347,868 |
| 2020-10-07 | $35.82 | $36.31 | $35.30 | $35.61 | $35.61 | 398,436 |
| 2020-10-06 | $34.43 | $34.83 | $33.87 | $34.58 | $34.58 | 925,291 |
| 2020-10-05 | $34.43 | $34.72 | $33.75 | $34.35 | $34.35 | 753,360 |
| 2020-10-02 | $34.03 | $34.74 | $33.89 | $34.04 | $34.04 | 602,693 |
| 2020-10-01 | $33.30 | $34.69 | $33.30 | $34.68 | $34.68 | 451,877 |
| 2020-09-30 | $33.17 | $33.74 | $32.97 | $33.17 | $33.17 | 601,049 |
| 2020-09-29 | $33.45 | $33.61 | $32.80 | $33.11 | $33.11 | 357,654 |
| 2020-09-28 | $33.43 | $34.00 | $33.20 | $33.59 | $33.59 | 571,293 |
| 2020-09-25 | $32.30 | $33.00 | $32.00 | $32.87 | $32.87 | 585,005 |
| 2020-09-24 | $32.09 | $32.87 | $31.64 | $32.48 | $32.48 | 561,730 |
| 2020-09-23 | $32.88 | $33.47 | $32.05 | $32.17 | $32.17 | 512,702 |
| 2020-09-22 | $33.55 | $34.05 | $32.48 | $32.88 | $32.88 | 436,654 |
| 2020-09-21 | $33.65 | $33.65 | $32.57 | $33.43 | $33.43 | 779,407 |
| 2020-09-18 | $35.46 | $35.65 | $33.99 | $34.40 | $34.40 | 1,021,226 |
| 2020-09-17 | $35.24 | $35.65 | $35.05 | $35.50 | $35.50 | 499,553 |
| 2020-09-16 | $35.05 | $35.96 | $35.05 | $35.84 | $35.84 | 909,385 |
| 2020-09-15 | $35.64 | $35.65 | $34.18 | $34.97 | $34.97 | 1,039,875 |
| 2020-09-14 | $34.52 | $35.58 | $34.38 | $35.56 | $35.56 | 554,661 |
| 2020-09-11 | $34.73 | $34.73 | $34.02 | $34.24 | $34.24 | 604,940 |
| 2020-09-10 | $35.62 | $36.19 | $34.53 | $34.63 | $34.63 | 571,450 |
| 2020-09-09 | $35.38 | $35.77 | $34.75 | $35.36 | $35.36 | 327,006 |
| 2020-09-08 | $35.22 | $35.80 | $34.89 | $35.11 | $35.11 | 372,257 |
| 2020-09-04 | $36.11 | $36.16 | $35.11 | $35.67 | $35.67 | 571,695 |
| 2020-09-03 | $36.51 | $37.07 | $35.48 | $35.73 | $35.73 | 387,203 |
| 2020-09-02 | $36.16 | $36.58 | $36.00 | $36.45 | $36.45 | 273,275 |
| 2020-09-01 | $36.13 | $36.17 | $35.85 | $36.00 | $36.00 | 343,450 |
| 2020-08-31 | $37.14 | $37.14 | $36.19 | $36.31 | $36.31 | 472,449 |
| 2020-08-28 | $36.49 | $37.40 | $36.32 | $37.26 | $37.26 | 472,372 |
| 2020-08-27 | $36.11 | $36.84 | $36.11 | $36.24 | $36.24 | 421,950 |
| 2020-08-26 | $36.26 | $36.40 | $35.88 | $36.05 | $36.05 | 145,580 |
| 2020-08-25 | $35.98 | $36.37 | $35.47 | $36.32 | $36.32 | 367,841 |
| 2020-08-24 | $34.70 | $35.80 | $34.50 | $35.76 | $35.76 | 424,451 |
| 2020-08-21 | $34.72 | $34.75 | $34.29 | $34.53 | $34.53 | 508,162 |
| 2020-08-20 | $34.84 | $34.92 | $34.40 | $34.70 | $34.70 | 930,465 |
| 2020-08-19 | $35.26 | $35.57 | $34.89 | $35.05 | $35.05 | 776,470 |
| 2020-08-18 | $35.75 | $35.99 | $35.16 | $35.30 | $35.30 | 900,014 |
| 2020-08-17 | $36.04 | $36.30 | $35.38 | $35.78 | $35.78 | 889,108 |
| 2020-08-14 | $35.62 | $36.43 | $35.62 | $36.04 | $36.04 | 481,589 |
| 2020-08-13 | $36.28 | $36.47 | $35.86 | $36.06 | $36.06 | 718,624 |
| 2020-08-12 | $36.78 | $37.10 | $36.30 | $36.45 | $36.45 | 479,858 |
| 2020-08-11 | $36.51 | $37.17 | $36.20 | $36.38 | $36.38 | 705,121 |
| 2020-08-10 | $36.27 | $36.57 | $35.84 | $36.31 | $36.31 | 570,908 |
| 2020-08-07 | $36.09 | $36.36 | $35.73 | $36.27 | $36.27 | 213,022 |
| 2020-08-06 | $35.93 | $36.33 | $35.59 | $36.28 | $36.28 | 381,748 |
| 2020-08-05 | $36.44 | $36.44 | $35.77 | $35.93 | $35.93 | 830,265 |
| 2020-08-04 | $35.53 | $36.37 | $35.53 | $36.20 | $36.20 | 341,978 |
| 2020-08-03 | $34.85 | $35.59 | $34.27 | $35.55 | $35.55 | 513,286 |
| 2020-07-31 | $34.28 | $34.79 | $33.92 | $34.79 | $34.79 | 337,993 |
| 2020-07-30 | $34.58 | $35.59 | $34.35 | $34.43 | $34.43 | 785,070 |
| 2020-07-29 | $34.97 | $35.01 | $34.19 | $34.38 | $34.38 | 426,932 |
| 2020-07-28 | $34.65 | $35.14 | $34.51 | $34.63 | $34.63 | 194,989 |
| 2020-07-27 | $34.13 | $34.79 | $33.52 | $34.77 | $34.77 | 484,316 |
| 2020-07-24 | $34.45 | $34.71 | $33.98 | $34.27 | $34.27 | 427,340 |
| 2020-07-23 | $34.75 | $35.53 | $34.43 | $34.46 | $34.46 | 376,479 |
| 2020-07-22 | $34.64 | $35.25 | $34.45 | $34.94 | $34.94 | 564,876 |
| 2020-07-21 | $34.97 | $36.14 | $34.64 | $34.69 | $34.69 | 472,006 |
| 2020-07-20 | $35.22 | $35.40 | $34.27 | $35.04 | $35.04 | 744,579 |
| 2020-07-17 | $35.46 | $36.06 | $35.07 | $35.32 | $35.32 | 1,097,000 |
| 2020-07-16 | $35.77 | $35.82 | $35.31 | $35.63 | $35.63 | 707,300 |
| 2020-07-15 | $34.23 | $36.10 | $34.23 | $35.94 | $35.94 | 844,600 |
| 2020-07-14 | $32.83 | $33.76 | $32.59 | $33.70 | $33.70 | 344,600 |
| 2020-07-13 | $34.25 | $34.25 | $32.97 | $32.99 | $32.99 | 333,900 |
| 2020-07-10 | $33.91 | $34.22 | $33.65 | $33.81 | $33.81 | 357,800 |
| 2020-07-09 | $34.85 | $34.93 | $33.56 | $33.96 | $33.96 | 523,300 |
| 2020-07-08 | $35.02 | $35.23 | $34.57 | $35.02 | $35.02 | 341,400 |
| 2020-07-07 | $35.18 | $35.62 | $34.76 | $34.95 | $34.95 | 857,300 |
| 2020-07-06 | $36.09 | $36.18 | $35.13 | $35.53 | $35.53 | 773,200 |
| 2020-07-02 | $35.71 | $36.10 | $34.78 | $35.50 | $35.50 | 1,063,100 |
| 2020-07-01 | $34.52 | $35.31 | $34.35 | $34.97 | $34.97 | 1,206,700 |
| 2020-06-30 | $33.35 | $34.68 | $33.17 | $34.52 | $34.52 | 754,500 |
| 2020-06-29 | $32.08 | $33.54 | $32.03 | $33.48 | $33.48 | 550,800 |
| 2020-06-26 | $33.70 | $33.79 | $31.97 | $32.14 | $32.14 | 1,371,339 |
| 2020-06-25 | $33.94 | $34.30 | $33.34 | $34.09 | $34.09 | 883,496 |
| 2020-06-24 | $35.17 | $35.38 | $34.12 | $34.32 | $34.32 | 937,391 |
| 2020-06-23 | $35.88 | $36.24 | $35.56 | $35.60 | $35.60 | 657,477 |
| 2020-06-22 | $35.52 | $35.73 | $34.85 | $35.37 | $35.37 | 1,031,318 |
| 2020-06-19 | $37.50 | $37.63 | $35.40 | $35.69 | $35.69 | 1,114,050 |
| 2020-06-18 | $36.36 | $37.09 | $36.14 | $37.01 | $37.01 | 715,342 |
| 2020-06-17 | $37.20 | $37.20 | $36.25 | $36.71 | $36.71 | 839,625 |
| 2020-06-16 | $37.95 | $38.07 | $36.13 | $37.01 | $37.01 | 551,450 |
| 2020-06-15 | $35.51 | $36.75 | $35.04 | $36.60 | $36.60 | 1,353,663 |
| 2020-06-12 | $35.94 | $36.34 | $34.56 | $35.79 | $35.79 | 648,398 |
| 2020-06-11 | $36.03 | $36.03 | $34.40 | $34.65 | $34.65 | 1,259,592 |
| 2020-06-10 | $39.54 | $39.69 | $37.03 | $37.54 | $37.54 | 1,453,992 |
| 2020-06-09 | $39.38 | $39.73 | $38.60 | $38.75 | $38.75 | 1,095,068 |
| 2020-06-08 | $39.68 | $40.77 | $39.64 | $40.19 | $40.19 | 1,285,058 |
| 2020-06-05 | $40.86 | $40.89 | $39.10 | $39.13 | $39.13 | 1,582,878 |
| 2020-06-04 | $38.76 | $39.38 | $38.23 | $39.06 | $39.06 | 1,663,202 |
| 2020-06-03 | $37.28 | $38.85 | $37.06 | $38.65 | $38.65 | 1,643,840 |
| 2020-06-02 | $37.51 | $37.92 | $36.77 | $36.92 | $36.92 | 1,631,509 |
| 2020-06-01 | $36.67 | $38.05 | $36.50 | $37.36 | $37.36 | 578,584 |
| 2020-05-29 | $35.52 | $36.67 | $35.31 | $36.50 | $36.50 | 1,656,019 |
| 2020-05-28 | $37.13 | $37.34 | $35.40 | $35.88 | $35.88 | 1,100,991 |
| 2020-05-27 | $34.60 | $36.80 | $34.60 | $36.37 | $36.37 | 1,346,278 |
| 2020-05-26 | $33.75 | $34.07 | $32.98 | $33.83 | $33.83 | 1,132,849 |
| 2020-05-22 | $32.03 | $32.74 | $31.87 | $32.48 | $32.48 | 927,114 |
| 2020-05-21 | $32.14 | $32.45 | $30.98 | $32.10 | $32.10 | 1,578,132 |
| 2020-05-20 | $33.44 | $33.80 | $31.75 | $31.93 | $31.93 | 2,056,441 |
| 2020-05-19 | $33.15 | $33.84 | $32.85 | $33.44 | $33.44 | 1,446,320 |
| 2020-05-18 | $32.80 | $33.71 | $32.72 | $32.94 | $32.94 | 1,674,355 |
| 2020-05-15 | $30.43 | $31.87 | $29.92 | $31.80 | $31.27 | 1,927,318 |
| 2020-05-14 | $29.80 | $30.91 | $29.19 | $30.71 | $30.20 | 2,247,093 |
| 2020-05-13 | $31.89 | $32.13 | $29.72 | $30.38 | $29.87 | 1,376,203 |
| 2020-05-12 | $32.95 | $33.12 | $31.75 | $31.81 | $31.28 | 1,363,278 |
| 2020-05-11 | $32.79 | $33.24 | $32.36 | $32.87 | $32.32 | 1,131,976 |
| 2020-05-08 | $31.56 | $33.38 | $31.56 | $33.18 | $32.63 | 1,126,284 |
| 2020-05-07 | $32.59 | $32.93 | $31.04 | $31.13 | $30.61 | 1,330,472 |
| 2020-05-06 | $33.10 | $33.29 | $31.85 | $31.96 | $31.43 | 810,635 |
| 2020-05-05 | $33.63 | $34.21 | $32.75 | $32.86 | $32.31 | 1,171,708 |
| 2020-05-04 | $32.29 | $33.38 | $31.85 | $33.14 | $32.59 | 1,048,934 |
| 2020-05-01 | $33.20 | $33.93 | $31.90 | $32.71 | $32.16 | 896,831 |
| 2020-04-30 | $34.74 | $35.07 | $33.35 | $33.71 | $33.15 | 1,887,412 |
| 2020-04-29 | $35.58 | $36.60 | $35.37 | $35.47 | $34.88 | 1,619,473 |
| 2020-04-28 | $33.71 | $34.91 | $33.39 | $34.44 | $33.86 | 1,202,478 |
| 2020-04-27 | $30.98 | $33.27 | $30.95 | $32.85 | $32.30 | 1,437,192 |
| 2020-04-24 | $31.12 | $31.47 | $30.20 | $30.64 | $30.13 | 2,055,623 |
| 2020-04-23 | $28.80 | $32.24 | $27.49 | $30.99 | $30.47 | 3,654,959 |
| 2020-04-22 | $29.52 | $30.25 | $29.24 | $30.02 | $29.52 | 655,864 |
| 2020-04-21 | $29.99 | $30.31 | $28.95 | $29.08 | $28.59 | 733,579 |
| 2020-04-20 | $30.69 | $31.61 | $30.29 | $30.43 | $29.92 | 844,106 |
| 2020-04-17 | $32.68 | $32.68 | $30.93 | $31.36 | $30.84 | 934,512 |
| 2020-04-16 | $31.56 | $31.89 | $30.94 | $31.42 | $30.89 | 1,442,003 |
| 2020-04-15 | $31.65 | $32.20 | $30.83 | $31.47 | $30.94 | 634,802 |
| 2020-04-14 | $31.80 | $32.75 | $31.27 | $32.67 | $32.12 | 749,329 |
| 2020-04-13 | $31.82 | $31.82 | $29.90 | $31.04 | $30.52 | 717,518 |
| 2020-04-09 | $32.26 | $33.74 | $31.52 | $32.05 | $31.51 | 878,993 |
| 2020-04-08 | $30.29 | $32.02 | $30.09 | $31.77 | $31.24 | 675,071 |
| 2020-04-07 | $30.77 | $31.31 | $29.68 | $29.96 | $29.46 | 1,507,638 |
| 2020-04-06 | $28.33 | $30.07 | $28.33 | $28.97 | $28.49 | 1,317,050 |
| 2020-04-03 | $30.65 | $30.65 | $26.84 | $27.10 | $26.65 | 1,261,990 |
| 2020-04-02 | $29.46 | $31.24 | $29.41 | $30.20 | $29.70 | 1,801,590 |
| 2020-04-01 | $30.49 | $31.03 | $29.23 | $29.92 | $29.42 | 1,271,699 |
| 2020-03-31 | $30.21 | $32.93 | $29.93 | $31.69 | $31.16 | 2,921,083 |
| 2020-03-30 | $30.51 | $31.28 | $29.73 | $30.26 | $29.75 | 1,138,810 |
| 2020-03-27 | $29.64 | $30.93 | $29.06 | $30.90 | $30.38 | 1,011,534 |
| 2020-03-26 | $30.30 | $31.94 | $30.05 | $30.97 | $30.45 | 1,160,359 |
| 2020-03-25 | $28.28 | $31.42 | $27.98 | $29.92 | $29.42 | 2,590,409 |
| 2020-03-24 | $26.03 | $28.39 | $26.03 | $27.84 | $27.37 | 1,005,159 |
| 2020-03-23 | $25.19 | $25.48 | $22.71 | $24.37 | $23.96 | 3,013,179 |
| 2020-03-20 | $29.10 | $29.24 | $24.61 | $25.33 | $24.91 | 2,813,599 |
| 2020-03-19 | $22.96 | $29.75 | $22.96 | $28.56 | $28.08 | 2,990,648 |
| 2020-03-18 | $28.82 | $29.16 | $22.54 | $23.31 | $22.92 | 3,589,919 |
| 2020-03-17 | $29.96 | $30.86 | $28.15 | $30.22 | $29.71 | 4,032,334 |
| 2020-03-16 | $31.51 | $35.54 | $28.61 | $29.01 | $28.53 | 2,296,227 |
| 2020-03-13 | $37.31 | $38.06 | $34.07 | $36.76 | $36.15 | 1,888,731 |
| 2020-03-12 | $37.40 | $38.52 | $34.94 | $35.56 | $34.97 | 2,291,658 |
| 2020-03-11 | $41.40 | $41.42 | $39.19 | $40.01 | $39.34 | 1,044,920 |
| 2020-03-10 | $41.01 | $42.49 | $39.92 | $42.33 | $41.62 | 1,285,907 |
| 2020-03-09 | $41.40 | $42.24 | $40.35 | $40.41 | $39.73 | 1,167,551 |
| 2020-03-06 | $45.02 | $45.12 | $42.96 | $43.92 | $43.19 | 2,043,068 |
| 2020-03-05 | $45.40 | $46.33 | $45.27 | $46.11 | $45.34 | 528,798 |
| 2020-03-04 | $45.56 | $46.40 | $45.38 | $46.30 | $45.53 | 972,601 |
| 2020-03-03 | $45.15 | $46.32 | $43.99 | $44.80 | $44.05 | 916,962 |
| 2020-03-02 | $44.78 | $45.32 | $44.00 | $45.29 | $44.53 | 786,278 |
| 2020-02-28 | $43.70 | $44.73 | $42.01 | $44.67 | $43.92 | 1,631,879 |
| 2020-02-27 | $46.21 | $46.59 | $44.82 | $44.83 | $44.08 | 1,349,101 |
| 2020-02-26 | $49.11 | $49.58 | $47.10 | $47.48 | $46.69 | 920,855 |
| 2020-02-25 | $49.65 | $50.02 | $48.48 | $48.88 | $48.06 | 912,250 |
| 2020-02-24 | $49.03 | $49.97 | $49.03 | $49.50 | $48.67 | 560,669 |
| 2020-02-21 | $50.68 | $51.11 | $50.04 | $50.33 | $49.49 | 1,133,442 |
| 2020-02-20 | $49.66 | $51.01 | $49.66 | $50.93 | $50.08 | 691,133 |
| 2020-02-19 | $49.45 | $50.26 | $49.45 | $49.84 | $49.01 | 598,482 |
| 2020-02-18 | $49.31 | $49.54 | $48.84 | $49.30 | $48.48 | 464,085 |
| 2020-02-14 | $49.31 | $49.41 | $49.01 | $49.35 | $48.53 | 379,432 |
| 2020-02-13 | $49.27 | $49.50 | $49.21 | $49.30 | $48.48 | 322,659 |
| 2020-02-12 | $49.15 | $49.62 | $49.15 | $49.37 | $48.54 | 484,585 |
| 2020-02-11 | $49.17 | $49.17 | $48.74 | $49.01 | $48.19 | 293,352 |
| 2020-02-10 | $48.64 | $49.13 | $48.61 | $49.00 | $48.18 | 372,008 |
| 2020-02-07 | $48.70 | $48.78 | $48.34 | $48.66 | $47.85 | 426,660 |
| 2020-02-06 | $49.02 | $49.29 | $48.75 | $48.80 | $47.98 | 596,012 |
| 2020-02-05 | $49.00 | $49.36 | $48.84 | $48.91 | $48.09 | 521,153 |
| 2020-02-04 | $49.26 | $49.79 | $48.73 | $48.77 | $47.95 | 813,755 |
| 2020-02-03 | $48.69 | $49.28 | $48.22 | $48.87 | $48.05 | 783,849 |
| 2020-01-31 | $49.15 | $49.40 | $48.38 | $48.57 | $47.76 | 988,414 |
| 2020-01-30 | $48.22 | $49.23 | $48.20 | $49.15 | $48.33 | 362,548 |
| 2020-01-29 | $48.60 | $48.75 | $48.24 | $48.55 | $47.74 | 392,200 |
| 2020-01-28 | $48.91 | $49.16 | $48.52 | $48.65 | $47.84 | 553,894 |
| 2020-01-27 | $48.42 | $49.13 | $48.29 | $48.79 | $47.97 | 411,067 |
| 2020-01-24 | $49.49 | $49.63 | $48.49 | $48.89 | $48.07 | 635,434 |
| 2020-01-23 | $49.13 | $49.53 | $48.94 | $49.39 | $48.56 | 642,639 |
| 2020-01-22 | $49.35 | $49.54 | $49.17 | $49.34 | $48.52 | 763,906 |
| 2020-01-21 | $49.38 | $49.66 | $49.02 | $49.30 | $48.48 | 610,809 |
| 2020-01-17 | $49.63 | $49.90 | $49.37 | $49.43 | $48.60 | 504,939 |
| 2020-01-16 | $49.42 | $49.72 | $48.85 | $49.48 | $48.65 | 566,854 |
| 2020-01-15 | $48.80 | $49.47 | $48.80 | $49.38 | $48.55 | 737,507 |
| 2020-01-14 | $47.84 | $48.88 | $47.71 | $48.81 | $47.99 | 606,888 |
| 2020-01-13 | $47.52 | $47.95 | $47.38 | $47.91 | $47.11 | 525,877 |
| 2020-01-10 | $48.08 | $48.08 | $47.56 | $47.60 | $46.80 | 284,949 |
| 2020-01-09 | $48.13 | $48.48 | $47.88 | $47.98 | $47.18 | 389,135 |
| 2020-01-08 | $47.89 | $48.31 | $47.25 | $47.99 | $47.19 | 755,804 |
| 2020-01-07 | $48.22 | $48.37 | $47.92 | $47.97 | $47.17 | 439,059 |
| 2020-01-06 | $47.95 | $48.36 | $47.70 | $48.25 | $47.44 | 719,502 |
| 2020-01-03 | $47.77 | $48.39 | $47.73 | $48.19 | $47.38 | 377,046 |
| 2020-01-02 | $48.46 | $48.63 | $47.78 | $48.16 | $47.35 | 505,257 |
| 2019-12-31 | $47.62 | $48.39 | $47.62 | $48.34 | $47.53 | 494,057 |
| 2019-12-30 | $48.19 | $48.35 | $47.71 | $47.81 | $47.01 | 326,967 |
| 2019-12-27 | $48.30 | $48.55 | $48.11 | $48.17 | $47.36 | 464,183 |
| 2019-12-26 | $48.33 | $48.71 | $47.75 | $48.20 | $47.39 | 837,389 |
| 2019-12-24 | $48.21 | $48.63 | $48.00 | $48.30 | $47.49 | 136,057 |
| 2019-12-23 | $48.20 | $48.48 | $48.04 | $48.13 | $47.33 | 693,381 |
| 2019-12-20 | $47.86 | $48.47 | $47.86 | $48.16 | $47.35 | 530,491 |
| 2019-12-19 | $47.48 | $47.95 | $47.48 | $47.69 | $46.89 | 1,097,567 |
| 2019-12-18 | $47.60 | $47.81 | $47.35 | $47.47 | $46.68 | 515,428 |
| 2019-12-17 | $47.34 | $47.52 | $46.90 | $47.43 | $46.64 | 1,083,526 |
| 2019-12-16 | $47.85 | $48.10 | $47.26 | $47.38 | $46.59 | 696,562 |
| 2019-12-13 | $48.06 | $48.34 | $47.40 | $47.59 | $46.79 | 1,053,231 |
| 2019-12-12 | $47.66 | $48.55 | $47.66 | $48.03 | $47.23 | 679,902 |
| 2019-12-11 | $47.40 | $47.99 | $47.11 | $47.82 | $47.02 | 715,824 |
| 2019-12-10 | $47.47 | $47.96 | $47.23 | $47.39 | $46.60 | 829,164 |
| 2019-12-09 | $47.65 | $47.95 | $47.40 | $47.42 | $46.63 | 558,386 |
| 2019-12-06 | $48.37 | $48.41 | $47.67 | $47.75 | $46.95 | 913,044 |
| 2019-12-05 | $47.86 | $48.40 | $47.80 | $48.08 | $47.28 | 433,191 |
| 2019-12-04 | $47.53 | $48.18 | $47.53 | $47.78 | $46.98 | 573,249 |
| 2019-12-03 | $47.70 | $48.05 | $47.11 | $47.69 | $46.89 | 927,750 |
| 2019-12-02 | $48.68 | $48.85 | $48.08 | $48.16 | $47.35 | 760,761 |
| 2019-11-29 | $48.71 | $48.96 | $48.45 | $48.70 | $47.89 | 174,759 |
| 2019-11-27 | $48.29 | $48.89 | $48.14 | $48.75 | $47.94 | 1,200,611 |
| 2019-11-26 | $47.86 | $48.30 | $47.40 | $47.99 | $47.19 | 1,692,214 |
| 2019-11-25 | $47.82 | $47.99 | $47.29 | $47.87 | $47.07 | 996,828 |
| 2019-11-22 | $47.99 | $48.39 | $47.74 | $47.84 | $47.04 | 1,045,914 |
| 2019-11-21 | $47.80 | $48.00 | $46.81 | $47.81 | $47.01 | 1,559,916 |
| 2019-11-20 | $47.15 | $47.24 | $46.00 | $46.86 | $46.08 | 402,632 |
| 2019-11-19 | $46.88 | $47.41 | $46.74 | $47.20 | $46.41 | 412,405 |
| 2019-11-18 | $47.42 | $47.42 | $46.63 | $46.78 | $46.00 | 415,693 |
| 2019-11-15 | $47.87 | $48.05 | $46.94 | $47.01 | $46.22 | 695,920 |
| 2019-11-14 | $47.12 | $47.73 | $45.66 | $47.65 | $46.85 | 623,283 |
| 2019-11-13 | $46.85 | $47.51 | $46.43 | $47.16 | $46.37 | 1,391,084 |
| 2019-11-12 | $46.67 | $47.03 | $46.33 | $46.83 | $46.05 | 1,347,834 |
| 2019-11-11 | $46.02 | $46.93 | $45.20 | $46.85 | $46.07 | 617,303 |
| 2019-11-08 | $45.89 | $46.29 | $45.46 | $46.21 | $45.44 | 504,122 |
| 2019-11-07 | $45.52 | $45.93 | $45.27 | $45.85 | $45.08 | 851,992 |
| 2019-11-06 | $46.02 | $46.03 | $45.15 | $45.33 | $44.57 | 789,719 |
| 2019-11-05 | $45.62 | $46.14 | $45.50 | $46.05 | $45.28 | 805,301 |
| 2019-11-04 | $45.70 | $45.86 | $45.26 | $45.63 | $44.87 | 377,896 |
| 2019-11-01 | $44.98 | $45.65 | $44.98 | $45.58 | $44.82 | 468,979 |
| 2019-10-31 | $43.58 | $45.29 | $43.56 | $44.91 | $44.16 | 1,380,054 |
| 2019-10-30 | $43.31 | $43.61 | $42.83 | $43.55 | $42.82 | 339,484 |
| 2019-10-29 | $43.63 | $43.66 | $43.17 | $43.32 | $42.60 | 268,354 |
| 2019-10-28 | $43.52 | $43.90 | $43.41 | $43.66 | $42.93 | 333,807 |
| 2019-10-25 | $43.61 | $43.86 | $43.30 | $43.44 | $42.71 | 475,474 |
| 2019-10-24 | $43.57 | $43.72 | $43.03 | $43.65 | $42.92 | 430,891 |
| 2019-10-23 | $43.22 | $43.72 | $43.10 | $43.64 | $42.91 | 485,456 |
| 2019-10-22 | $43.28 | $43.40 | $43.07 | $43.25 | $42.53 | 433,858 |
| 2019-10-21 | $43.45 | $43.81 | $43.13 | $43.24 | $42.52 | 340,339 |
| 2019-10-18 | $43.28 | $43.54 | $43.12 | $43.32 | $42.60 | 274,061 |
| 2019-10-17 | $43.03 | $43.44 | $42.81 | $43.32 | $42.60 | 329,828 |
| 2019-10-16 | $43.04 | $43.19 | $42.70 | $42.96 | $42.24 | 444,515 |
| 2019-10-15 | $42.68 | $43.21 | $42.43 | $42.99 | $42.27 | 251,729 |
| 2019-10-14 | $42.25 | $42.63 | $41.98 | $42.59 | $41.87 | 189,330 |
| 2019-10-11 | $42.59 | $42.85 | $42.28 | $42.30 | $41.59 | 319,494 |
| 2019-10-10 | $41.79 | $42.43 | $41.73 | $42.12 | $41.42 | 344,930 |
| 2019-10-09 | $42.10 | $42.13 | $41.35 | $41.80 | $41.10 | 553,438 |
| 2019-10-08 | $41.67 | $41.99 | $41.24 | $41.76 | $41.06 | 1,841,216 |
| 2019-10-07 | $41.89 | $42.20 | $41.71 | $41.87 | $41.17 | 300,447 |
| 2019-10-04 | $41.81 | $42.55 | $41.79 | $41.93 | $41.23 | 374,318 |
| 2019-10-03 | $40.98 | $41.82 | $40.86 | $41.76 | $41.06 | 273,287 |
| 2019-10-02 | $40.94 | $41.42 | $40.81 | $41.08 | $40.39 | 408,954 |
| 2019-10-01 | $41.64 | $42.04 | $40.99 | $41.09 | $40.40 | 337,677 |
| 2019-09-30 | $41.43 | $41.84 | $41.25 | $41.57 | $40.88 | 400,883 |
| 2019-09-27 | $41.45 | $41.71 | $41.22 | $41.37 | $40.68 | 237,342 |
| 2019-09-26 | $41.60 | $41.70 | $41.04 | $41.38 | $40.69 | 174,095 |
| 2019-09-25 | $40.78 | $41.82 | $40.73 | $41.60 | $40.90 | 453,095 |
| 2019-09-24 | $41.46 | $41.61 | $40.72 | $40.79 | $40.11 | 423,580 |
| 2019-09-23 | $41.26 | $41.62 | $41.19 | $41.34 | $40.65 | 350,119 |
| 2019-09-20 | $41.37 | $41.57 | $41.02 | $41.30 | $40.61 | 402,962 |
| 2019-09-19 | $41.70 | $41.72 | $41.15 | $41.27 | $40.58 | 780,948 |
| 2019-09-18 | $41.80 | $41.95 | $41.05 | $41.66 | $40.96 | 413,042 |
| 2019-09-17 | $41.43 | $41.90 | $41.07 | $41.80 | $41.10 | 584,959 |
| 2019-09-16 | $41.70 | $41.72 | $41.17 | $41.53 | $40.84 | 294,580 |
| 2019-09-13 | $42.03 | $42.19 | $41.55 | $41.84 | $41.14 | 207,988 |
| 2019-09-12 | $42.26 | $42.41 | $41.70 | $41.98 | $41.28 | 252,582 |
| 2019-09-11 | $41.28 | $42.27 | $41.28 | $42.26 | $41.55 | 284,138 |
| 2019-09-10 | $41.29 | $41.63 | $41.20 | $41.63 | $40.93 | 274,297 |
| 2019-09-09 | $41.34 | $41.58 | $41.05 | $41.49 | $40.80 | 658,869 |
| 2019-09-06 | $41.34 | $41.40 | $41.06 | $41.25 | $40.56 | 298,940 |
| 2019-09-05 | $41.11 | $41.38 | $40.98 | $41.36 | $40.67 | 356,001 |
| 2019-09-04 | $40.57 | $41.00 | $40.54 | $40.93 | $40.25 | 206,158 |
| 2019-09-03 | $40.23 | $40.35 | $39.83 | $40.28 | $39.61 | 256,246 |
| 2019-08-30 | $40.50 | $40.76 | $40.31 | $40.49 | $39.81 | 250,806 |
| 2019-08-29 | $40.67 | $40.96 | $40.34 | $40.37 | $39.70 | 469,212 |
| 2019-08-28 | $39.43 | $40.60 | $39.43 | $40.45 | $39.77 | 507,249 |
| 2019-08-27 | $40.02 | $40.07 | $39.25 | $39.44 | $38.78 | 393,918 |
| 2019-08-26 | $39.55 | $39.70 | $39.27 | $39.64 | $38.98 | 424,009 |
| 2019-08-23 | $40.07 | $40.25 | $39.17 | $39.25 | $38.59 | 536,810 |
| 2019-08-22 | $40.51 | $40.69 | $40.18 | $40.22 | $39.55 | 321,077 |
| 2019-08-21 | $40.43 | $40.86 | $40.31 | $40.46 | $39.78 | 134,866 |
| 2019-08-20 | $40.41 | $40.65 | $40.14 | $40.23 | $39.56 | 306,465 |
| 2019-08-19 | $40.74 | $40.85 | $40.21 | $40.53 | $39.85 | 399,268 |
| 2019-08-16 | $39.76 | $40.33 | $39.67 | $40.11 | $39.44 | 393,859 |
| 2019-08-15 | $39.54 | $39.93 | $39.30 | $39.50 | $38.84 | 255,906 |
| 2019-08-14 | $39.62 | $39.79 | $39.26 | $39.45 | $38.79 | 648,748 |
| 2019-08-13 | $39.90 | $40.57 | $39.79 | $40.09 | $39.42 | 528,107 |
| 2019-08-12 | $40.53 | $40.54 | $39.97 | $40.00 | $39.33 | 336,260 |
| 2019-08-09 | $41.31 | $41.35 | $40.45 | $40.68 | $40.00 | 394,252 |
| 2019-08-08 | $41.10 | $41.42 | $40.78 | $41.33 | $40.64 | 450,714 |
| 2019-08-07 | $40.27 | $40.85 | $39.63 | $40.75 | $40.07 | 492,525 |
| 2019-08-06 | $40.54 | $40.74 | $39.33 | $40.62 | $39.94 | 735,044 |
| 2019-08-05 | $41.23 | $41.23 | $39.78 | $40.36 | $39.69 | 747,313 |
| 2019-08-02 | $41.51 | $41.79 | $41.13 | $41.78 | $41.08 | 593,615 |
| 2019-08-01 | $41.65 | $42.15 | $41.33 | $41.76 | $41.06 | 720,764 |
| 2019-07-31 | $40.71 | $41.91 | $40.65 | $41.63 | $40.93 | 1,203,117 |
| 2019-07-30 | $40.21 | $41.06 | $40.07 | $40.69 | $40.01 | 546,102 |
| 2019-07-29 | $40.78 | $40.89 | $40.04 | $40.27 | $39.60 | 568,373 |
| 2019-07-26 | $40.27 | $40.85 | $40.12 | $40.78 | $40.10 | 504,035 |
| 2019-07-25 | $40.24 | $40.58 | $40.13 | $40.16 | $39.49 | 613,766 |
| 2019-07-24 | $39.43 | $40.25 | $39.43 | $40.19 | $39.52 | 357,886 |
| 2019-07-23 | $39.55 | $39.74 | $39.28 | $39.43 | $38.77 | 455,495 |
| 2019-07-22 | $39.66 | $39.87 | $39.43 | $39.47 | $38.81 | 390,215 |
| 2019-07-19 | $39.49 | $39.90 | $39.37 | $39.61 | $38.95 | 341,311 |
| 2019-07-18 | $39.36 | $39.56 | $39.25 | $39.46 | $38.80 | 350,437 |
| 2019-07-17 | $39.77 | $39.79 | $39.44 | $39.48 | $38.82 | 274,018 |
| 2019-07-16 | $39.69 | $40.14 | $39.69 | $39.79 | $39.12 | 397,129 |
| 2019-07-15 | $39.79 | $39.79 | $39.26 | $39.73 | $39.07 | 390,416 |
| 2019-07-12 | $39.49 | $39.95 | $39.49 | $39.78 | $39.12 | 240,721 |
| 2019-07-11 | $39.68 | $39.97 | $39.26 | $39.42 | $38.76 | 385,946 |
| 2019-07-10 | $39.56 | $39.78 | $39.08 | $39.61 | $38.95 | 377,462 |
| 2019-07-09 | $38.95 | $39.52 | $38.95 | $39.35 | $38.69 | 568,118 |
| 2019-07-08 | $38.83 | $39.23 | $38.83 | $39.15 | $38.50 | 395,008 |
| 2019-07-05 | $38.60 | $39.25 | $38.60 | $39.02 | $38.37 | 159,444 |
| 2019-07-03 | $39.37 | $39.37 | $38.48 | $38.81 | $38.16 | 142,125 |
| 2019-07-02 | $38.31 | $38.58 | $38.19 | $38.47 | $37.83 | 467,072 |
| 2019-07-01 | $38.20 | $38.50 | $37.79 | $38.41 | $37.77 | 489,318 |
| 2019-06-28 | $37.46 | $37.84 | $37.23 | $37.81 | $37.18 | 843,839 |
| 2019-06-27 | $37.31 | $37.52 | $37.02 | $37.38 | $36.76 | 389,914 |
| 2019-06-26 | $37.17 | $37.39 | $36.93 | $37.05 | $36.43 | 368,389 |
| 2019-06-25 | $37.19 | $37.27 | $36.80 | $37.13 | $36.51 | 981,594 |
| 2019-06-24 | $37.26 | $37.39 | $36.67 | $37.19 | $36.57 | 436,987 |
| 2019-06-21 | $37.50 | $37.77 | $37.15 | $37.35 | $36.73 | 260,738 |
| 2019-06-20 | $37.82 | $38.02 | $37.27 | $37.70 | $37.07 | 218,553 |
| 2019-06-19 | $37.40 | $37.75 | $37.20 | $37.59 | $36.96 | 315,205 |
| 2019-06-18 | $36.82 | $37.75 | $36.82 | $37.26 | $36.64 | 583,742 |
| 2019-06-17 | $36.50 | $37.25 | $36.31 | $36.78 | $36.17 | 536,732 |
| 2019-06-14 | $36.78 | $37.03 | $36.39 | $36.49 | $35.88 | 616,835 |
| 2019-06-13 | $36.34 | $36.83 | $36.14 | $36.83 | $36.21 | 559,500 |
| 2019-06-12 | $36.23 | $36.37 | $36.00 | $36.26 | $35.65 | 545,354 |
| 2019-06-11 | $36.35 | $36.46 | $36.01 | $36.26 | $35.65 | 430,309 |
| 2019-06-10 | $35.83 | $36.56 | $35.83 | $36.19 | $35.59 | 400,720 |
| 2019-06-07 | $35.77 | $36.04 | $35.55 | $35.69 | $35.09 | 574,959 |
| 2019-06-06 | $35.79 | $36.00 | $35.47 | $35.75 | $35.15 | 233,885 |
| 2019-06-05 | $36.32 | $36.65 | $35.67 | $35.79 | $35.19 | 608,765 |
| 2019-06-04 | $36.09 | $36.56 | $35.95 | $36.27 | $35.66 | 615,621 |
| 2019-06-03 | $35.93 | $36.06 | $35.32 | $35.88 | $35.28 | 470,633 |
| 2019-05-31 | $36.34 | $36.34 | $35.85 | $36.02 | $35.42 | 460,367 |
| 2019-05-30 | $36.76 | $37.20 | $36.57 | $36.65 | $36.04 | 345,622 |
| 2019-05-29 | $36.86 | $36.89 | $36.38 | $36.76 | $36.15 | 651,267 |
| 2019-05-28 | $37.22 | $37.31 | $36.79 | $36.93 | $36.31 | 995,899 |
| 2019-05-24 | $37.21 | $37.62 | $36.86 | $37.10 | $36.48 | 337,055 |
| 2019-05-23 | $37.57 | $37.59 | $36.39 | $37.01 | $36.39 | 572,585 |
| 2019-05-22 | $38.31 | $38.31 | $37.83 | $37.84 | $37.21 | 343,291 |
| 2019-05-21 | $38.06 | $38.49 | $38.03 | $38.34 | $37.70 | 437,933 |
| 2019-05-20 | $37.79 | $38.30 | $37.76 | $37.99 | $37.35 | 373,691 |
| 2019-05-17 | $38.02 | $38.45 | $37.77 | $38.14 | $37.50 | 365,136 |
| 2019-05-16 | $38.17 | $38.43 | $38.05 | $38.09 | $37.45 | 465,350 |
| 2019-05-15 | $38.39 | $38.47 | $38.07 | $38.13 | $37.49 | 693,375 |
| 2019-05-14 | $38.81 | $39.35 | $38.49 | $38.49 | $37.85 | 792,611 |
| 2019-05-13 | $38.87 | $39.06 | $38.51 | $38.79 | $38.14 | 616,708 |
| 2019-05-10 | $39.13 | $39.74 | $38.73 | $39.58 | $38.92 | 1,132,270 |
| 2019-05-09 | $38.35 | $39.27 | $37.91 | $39.20 | $38.54 | 748,638 |
| 2019-05-08 | $38.59 | $39.19 | $38.33 | $39.08 | $38.43 | 535,197 |
| 2019-05-07 | $39.50 | $39.55 | $38.25 | $38.59 | $37.94 | 731,089 |
| 2019-05-06 | $39.72 | $39.95 | $39.53 | $39.73 | $39.07 | 482,752 |
| 2019-05-03 | $40.32 | $40.32 | $39.81 | $40.19 | $39.52 | 362,866 |
| 2019-05-02 | $40.31 | $40.40 | $39.57 | $39.80 | $39.13 | 612,551 |
| 2019-05-01 | $39.96 | $40.61 | $39.93 | $40.29 | $39.62 | 531,019 |
| 2019-04-30 | $39.94 | $40.08 | $39.62 | $39.94 | $39.27 | 922,546 |
| 2019-04-29 | $39.56 | $40.11 | $39.45 | $39.97 | $39.30 | 754,954 |
| 2019-04-26 | $39.18 | $40.12 | $39.18 | $39.75 | $39.09 | 581,617 |
| 2019-04-25 | $38.92 | $39.53 | $38.66 | $39.09 | $38.44 | 1,069,051 |
| 2019-04-24 | $40.64 | $40.93 | $38.21 | $38.89 | $38.24 | 1,531,296 |
| 2019-04-23 | $40.59 | $40.97 | $40.35 | $40.97 | $40.29 | 752,911 |
| 2019-04-22 | $39.87 | $40.64 | $39.87 | $40.59 | $39.91 | 637,823 |
| 2019-04-18 | $39.57 | $40.08 | $39.52 | $39.95 | $39.28 | 370,736 |
| 2019-04-17 | $39.84 | $39.92 | $39.44 | $39.77 | $39.11 | 428,005 |
| 2019-04-16 | $39.92 | $39.94 | $39.59 | $39.83 | $39.16 | 352,932 |
| 2019-04-15 | $40.22 | $40.40 | $39.42 | $39.72 | $39.06 | 470,008 |
| 2019-04-12 | $39.83 | $40.34 | $39.73 | $40.28 | $39.61 | 403,937 |
| 2019-04-11 | $39.58 | $39.81 | $39.50 | $39.76 | $39.10 | 448,066 |
| 2019-04-10 | $39.43 | $39.56 | $39.20 | $39.54 | $38.88 | 798,327 |
| 2019-04-09 | $39.55 | $39.55 | $39.04 | $39.35 | $38.69 | 262,711 |
| 2019-04-08 | $39.52 | $39.78 | $39.39 | $39.58 | $38.92 | 284,750 |
| 2019-04-05 | $40.05 | $40.12 | $39.54 | $39.60 | $38.94 | 279,801 |
| 2019-04-04 | $39.36 | $39.95 | $39.36 | $39.95 | $39.28 | 331,051 |
| 2019-04-03 | $39.37 | $39.67 | $39.09 | $39.39 | $38.73 | 418,755 |
| 2019-04-02 | $39.13 | $39.24 | $38.79 | $39.19 | $38.53 | 594,029 |
| 2019-04-01 | $38.47 | $39.20 | $38.47 | $39.12 | $38.47 | 674,761 |
| 2019-03-29 | $38.10 | $38.23 | $37.55 | $38.18 | $37.54 | 634,699 |
| 2019-03-28 | $37.87 | $38.24 | $37.80 | $37.99 | $37.35 | 623,611 |
| 2019-03-27 | $38.28 | $38.47 | $37.94 | $37.97 | $37.34 | 432,219 |
| 2019-03-26 | $38.47 | $38.84 | $38.01 | $38.21 | $37.57 | 655,523 |
| 2019-03-25 | $38.77 | $38.77 | $37.94 | $38.38 | $37.74 | 634,211 |
| 2019-03-22 | $39.48 | $39.48 | $38.77 | $38.82 | $38.17 | 487,563 |
| 2019-03-21 | $39.46 | $39.99 | $39.46 | $39.61 | $38.95 | 307,712 |
| 2019-03-20 | $40.60 | $40.60 | $39.33 | $39.66 | $39.00 | 860,036 |
| 2019-03-19 | $40.97 | $40.97 | $40.51 | $40.66 | $39.98 | 906,499 |
| 2019-03-18 | $41.56 | $41.64 | $40.80 | $40.92 | $40.24 | 874,266 |
| 2019-03-15 | $41.34 | $41.65 | $41.00 | $41.55 | $40.86 | 1,294,950 |
| 2019-03-14 | $40.90 | $41.32 | $40.90 | $41.17 | $40.48 | 390,066 |
| 2019-03-13 | $41.11 | $41.33 | $40.82 | $40.97 | $40.29 | 1,002,298 |
| 2019-03-12 | $40.73 | $41.36 | $40.62 | $41.04 | $40.35 | 683,894 |
| 2019-03-11 | $40.25 | $40.82 | $39.98 | $40.74 | $40.06 | 364,360 |
| 2019-03-08 | $39.90 | $40.33 | $39.85 | $40.10 | $39.43 | 628,430 |
| 2019-03-07 | $40.23 | $40.39 | $39.87 | $40.33 | $39.66 | 895,044 |
| 2019-03-06 | $40.29 | $40.70 | $40.21 | $40.24 | $39.57 | 731,065 |
| 2019-03-05 | $40.31 | $40.46 | $39.93 | $40.24 | $39.57 | 349,947 |
| 2019-03-04 | $40.89 | $41.10 | $39.90 | $40.24 | $39.57 | 459,896 |
| 2019-03-01 | $40.98 | $41.41 | $40.73 | $40.76 | $40.08 | 604,614 |
| 2019-02-28 | $39.97 | $41.11 | $39.97 | $40.90 | $40.22 | 1,176,572 |
| 2019-02-27 | $39.92 | $40.25 | $39.62 | $40.00 | $39.33 | 465,041 |
| 2019-02-26 | $40.22 | $40.22 | $39.67 | $40.09 | $39.42 | 858,830 |
| 2019-02-25 | $40.72 | $40.82 | $40.13 | $40.29 | $39.62 | 530,687 |
| 2019-02-22 | $40.68 | $40.90 | $40.33 | $40.53 | $39.85 | 565,757 |
| 2019-02-21 | $40.19 | $40.65 | $39.99 | $40.45 | $39.77 | 417,752 |
| 2019-02-20 | $40.38 | $40.78 | $40.30 | $40.38 | $39.71 | 371,090 |
| 2019-02-19 | $40.73 | $40.93 | $40.27 | $40.37 | $39.70 | 774,683 |
| 2019-02-15 | $40.47 | $41.02 | $40.47 | $40.73 | $40.05 | 393,213 |
| 2019-02-14 | $39.91 | $40.61 | $39.91 | $40.35 | $39.68 | 844,829 |
| 2019-02-13 | $40.43 | $40.43 | $39.62 | $40.08 | $39.41 | 1,018,679 |
| 2019-02-12 | $39.89 | $40.35 | $39.68 | $39.98 | $39.31 | 1,322,129 |
| 2019-02-11 | $39.67 | $40.29 | $39.53 | $39.61 | $38.95 | 481,158 |
| 2019-02-08 | $39.34 | $39.99 | $39.34 | $39.65 | $38.99 | 664,370 |
| 2019-02-07 | $39.89 | $39.98 | $39.15 | $39.56 | $38.90 | 671,458 |
| 2019-02-06 | $40.97 | $40.97 | $39.95 | $40.05 | $39.38 | 560,890 |
| 2019-02-05 | $40.85 | $41.66 | $40.74 | $40.99 | $40.30 | 858,180 |
| 2019-02-04 | $40.43 | $40.91 | $40.39 | $40.85 | $40.17 | 935,050 |
| 2019-02-01 | $39.99 | $40.99 | $39.81 | $40.47 | $39.79 | 470,162 |
| 2019-01-31 | $39.75 | $41.09 | $39.54 | $39.78 | $39.12 | 552,863 |
| 2019-01-30 | $39.16 | $40.27 | $38.60 | $39.62 | $38.96 | 745,727 |
| 2019-01-29 | $38.59 | $38.90 | $38.13 | $38.72 | $38.07 | 470,555 |
| 2019-01-28 | $38.62 | $38.65 | $38.10 | $38.58 | $37.94 | 488,340 |
| 2019-01-25 | $38.11 | $38.91 | $37.95 | $38.67 | $38.02 | 1,549,949 |
| 2019-01-24 | $37.81 | $38.03 | $37.26 | $37.84 | $37.21 | 768,984 |
| 2019-01-23 | $37.97 | $38.27 | $36.99 | $37.89 | $37.26 | 606,049 |
| 2019-01-22 | $38.29 | $38.86 | $37.58 | $37.81 | $37.18 | 726,991 |
| 2019-01-18 | $39.22 | $39.75 | $39.03 | $39.13 | $38.48 | 424,593 |
| 2019-01-17 | $38.41 | $39.16 | $38.41 | $39.06 | $38.41 | 689,731 |
| 2019-01-16 | $38.00 | $38.57 | $37.91 | $38.47 | $37.83 | 312,444 |
| 2019-01-15 | $37.67 | $38.02 | $37.52 | $37.99 | $37.35 | 403,235 |
| 2019-01-14 | $37.77 | $37.85 | $37.43 | $37.67 | $37.04 | 603,280 |
| 2019-01-11 | $37.71 | $38.15 | $37.70 | $38.01 | $37.37 | 259,895 |
| 2019-01-10 | $37.77 | $38.61 | $37.46 | $37.99 | $37.35 | 570,387 |
| 2019-01-09 | $38.77 | $39.52 | $37.42 | $37.84 | $37.21 | 738,339 |
| 2019-01-08 | $38.65 | $38.89 | $38.02 | $38.68 | $38.03 | 963,899 |
| 2019-01-07 | $38.33 | $39.11 | $37.90 | $38.26 | $37.62 | 561,432 |
| 2019-01-04 | $37.70 | $38.61 | $37.43 | $38.25 | $37.61 | 661,978 |
| 2019-01-03 | $37.19 | $37.84 | $36.68 | $37.25 | $36.63 | 392,359 |
| 2019-01-02 | $36.39 | $37.55 | $36.36 | $37.42 | $36.79 | 527,078 |
| 2018-12-31 | $36.64 | $36.91 | $35.89 | $36.80 | $36.18 | 730,273 |
| 2018-12-28 | $36.50 | $37.04 | $35.94 | $36.55 | $35.94 | 441,775 |
| 2018-12-27 | $36.27 | $36.79 | $35.04 | $36.47 | $35.86 | 550,315 |
| 2018-12-26 | $35.57 | $36.52 | $34.92 | $36.47 | $35.86 | 616,896 |
| 2018-12-24 | $35.34 | $35.86 | $35.08 | $35.43 | $34.84 | 311,792 |
| 2018-12-21 | $37.15 | $37.15 | $35.68 | $35.77 | $35.17 | 1,042,679 |
| 2018-12-20 | $37.66 | $38.08 | $36.41 | $37.01 | $36.39 | 807,881 |
| 2018-12-19 | $39.08 | $39.34 | $37.43 | $37.65 | $37.02 | 1,021,886 |
| 2018-12-18 | $38.83 | $39.07 | $38.33 | $38.92 | $38.27 | 1,211,358 |
| 2018-12-17 | $38.77 | $38.81 | $38.27 | $38.56 | $37.92 | 710,101 |
| 2018-12-14 | $38.54 | $39.19 | $37.76 | $38.79 | $38.14 | 850,996 |
| 2018-12-13 | $39.77 | $39.77 | $38.17 | $38.75 | $38.10 | 585,173 |
| 2018-12-12 | $39.64 | $40.22 | $39.46 | $39.54 | $38.88 | 774,541 |
| 2018-12-11 | $39.88 | $40.26 | $38.97 | $39.21 | $38.55 | 701,237 |
| 2018-12-10 | $38.65 | $39.39 | $38.27 | $39.24 | $38.58 | 713,431 |
| 2018-12-07 | $39.28 | $39.52 | $38.36 | $38.64 | $37.99 | 543,180 |
| 2018-12-06 | $38.55 | $39.38 | $38.00 | $39.08 | $38.43 | 1,356,439 |
| 2018-12-04 | $39.77 | $40.46 | $39.04 | $39.12 | $38.47 | 523,863 |
| 2018-12-03 | $40.47 | $40.47 | $39.07 | $39.96 | $39.29 | 387,964 |
| 2018-11-30 | $39.60 | $40.28 | $39.31 | $39.79 | $39.12 | 1,003,466 |
| 2018-11-29 | $38.09 | $39.81 | $38.09 | $39.62 | $38.96 | 747,093 |
| 2018-11-28 | $37.66 | $38.33 | $37.51 | $38.29 | $37.65 | 650,168 |
| 2018-11-27 | $38.24 | $38.77 | $37.26 | $37.66 | $37.03 | 927,498 |
| 2018-11-26 | $38.99 | $39.33 | $37.71 | $38.46 | $37.82 | 1,407,362 |
| 2018-11-23 | $38.85 | $38.91 | $38.30 | $38.49 | $37.85 | 183,080 |
| 2018-11-21 | $37.23 | $38.73 | $37.00 | $38.53 | $37.89 | 429,596 |
| 2018-11-20 | $38.23 | $38.80 | $37.00 | $37.32 | $36.70 | 1,141,047 |
| 2018-11-19 | $40.11 | $40.25 | $38.67 | $38.76 | $38.11 | 643,163 |
| 2018-11-16 | $40.42 | $40.75 | $39.90 | $40.27 | $39.60 | 319,702 |
| 2018-11-15 | $40.26 | $40.85 | $40.02 | $40.72 | $40.04 | 474,805 |
| 2018-11-14 | $40.47 | $41.15 | $40.47 | $40.63 | $39.95 | 624,225 |
| 2018-11-13 | $39.98 | $41.05 | $39.98 | $40.24 | $39.57 | 478,670 |
| 2018-11-12 | $40.70 | $40.75 | $39.80 | $39.84 | $39.17 | 270,440 |
| 2018-11-09 | $40.28 | $41.01 | $40.22 | $40.63 | $39.95 | 391,880 |
| 2018-11-08 | $40.66 | $42.14 | $40.44 | $40.71 | $40.03 | 857,508 |
| 2018-11-07 | $42.01 | $42.34 | $41.02 | $41.43 | $40.74 | 590,987 |
| 2018-11-06 | $40.52 | $42.03 | $40.52 | $41.86 | $41.16 | 320,330 |
| 2018-11-05 | $40.83 | $41.28 | $40.26 | $40.51 | $39.83 | 663,044 |
| 2018-11-02 | $41.42 | $41.60 | $40.28 | $40.86 | $40.18 | 727,871 |
| 2018-11-01 | $41.27 | $41.58 | $40.67 | $41.11 | $40.42 | 578,694 |
| 2018-10-31 | $40.11 | $41.45 | $39.91 | $41.24 | $40.55 | 571,131 |
| 2018-10-30 | $38.69 | $39.62 | $38.29 | $39.56 | $38.90 | 566,710 |
| 2018-10-29 | $39.04 | $39.61 | $38.14 | $38.58 | $37.94 | 764,870 |
| 2018-10-26 | $38.92 | $39.60 | $38.54 | $38.63 | $37.98 | 538,912 |
| 2018-10-25 | $39.01 | $40.52 | $39.01 | $39.90 | $39.23 | 818,961 |
| 2018-10-24 | $41.15 | $42.18 | $38.60 | $38.73 | $38.08 | 853,529 |
| 2018-10-23 | $40.60 | $41.45 | $40.57 | $41.03 | $40.34 | 427,726 |
| 2018-10-22 | $42.12 | $42.33 | $41.27 | $41.72 | $41.02 | 546,260 |
| 2018-10-19 | $42.76 | $42.83 | $41.69 | $41.99 | $41.29 | 1,194,971 |
| 2018-10-18 | $43.57 | $43.57 | $42.18 | $42.53 | $41.82 | 967,102 |
| 2018-10-17 | $43.07 | $43.27 | $42.76 | $42.93 | $42.21 | 985,885 |
| 2018-10-16 | $41.79 | $43.27 | $41.79 | $43.00 | $42.28 | 653,125 |
| 2018-10-15 | $41.17 | $42.03 | $40.73 | $41.86 | $41.16 | 625,260 |
| 2018-10-12 | $41.12 | $41.41 | $40.71 | $41.20 | $40.51 | 447,953 |
| 2018-10-11 | $40.71 | $41.42 | $40.60 | $40.66 | $39.98 | 842,647 |
| 2018-10-10 | $41.84 | $42.02 | $40.79 | $40.83 | $40.15 | 677,462 |
| 2018-10-09 | $42.93 | $43.16 | $42.05 | $42.05 | $41.35 | 668,815 |
| 2018-10-08 | $42.87 | $43.32 | $42.55 | $43.13 | $42.41 | 633,757 |
| 2018-10-05 | $43.35 | $43.80 | $42.44 | $42.93 | $42.21 | 495,675 |
| 2018-10-04 | $43.75 | $43.91 | $43.09 | $43.35 | $42.63 | 537,930 |
| 2018-10-03 | $42.96 | $43.85 | $42.96 | $43.65 | $42.92 | 582,240 |
| 2018-10-02 | $43.08 | $43.36 | $42.79 | $43.05 | $42.33 | 565,738 |
| 2018-10-01 | $43.57 | $43.89 | $42.63 | $42.91 | $42.19 | 890,570 |
| 2018-09-28 | $43.06 | $43.58 | $43.06 | $43.44 | $42.71 | 638,419 |
| 2018-09-27 | $43.29 | $43.40 | $42.97 | $43.18 | $42.46 | 546,572 |
| 2018-09-26 | $42.43 | $43.76 | $42.39 | $43.13 | $42.41 | 931,558 |
| 2018-09-25 | $42.08 | $42.77 | $41.53 | $42.20 | $41.49 | 1,552,680 |
| 2018-09-24 | $44.73 | $45.02 | $41.68 | $41.81 | $41.11 | 2,454,391 |
| 2018-09-21 | $46.47 | $46.47 | $46.07 | $46.08 | $45.31 | 810,133 |
| 2018-09-20 | $46.71 | $46.81 | $46.07 | $46.37 | $45.59 | 637,884 |
| 2018-09-19 | $46.92 | $46.92 | $46.50 | $46.52 | $45.74 | 319,718 |
| 2018-09-18 | $46.80 | $47.01 | $46.57 | $46.84 | $46.06 | 679,856 |
| 2018-09-17 | $46.86 | $46.91 | $46.48 | $46.55 | $45.77 | 479,942 |
| 2018-09-14 | $47.05 | $47.31 | $46.82 | $46.92 | $46.14 | 474,040 |
| 2018-09-13 | $46.74 | $47.54 | $46.52 | $47.03 | $46.24 | 968,420 |
| 2018-09-12 | $46.59 | $46.81 | $46.19 | $46.67 | $45.89 | 480,133 |
| 2018-09-11 | $46.66 | $46.93 | $46.07 | $46.54 | $45.76 | 526,800 |
| 2018-09-10 | $46.33 | $46.97 | $46.06 | $46.73 | $45.95 | 650,392 |
| 2018-09-07 | $45.97 | $46.53 | $45.85 | $46.27 | $45.50 | 418,301 |
| 2018-09-06 | $46.17 | $46.93 | $45.76 | $46.11 | $45.34 | 519,020 |
| 2018-09-05 | $47.33 | $47.41 | $46.00 | $46.02 | $45.25 | 494,021 |
| 2018-09-04 | $47.28 | $47.41 | $45.78 | $47.35 | $46.56 | 452,661 |
| 2018-08-31 | $46.76 | $47.06 | $46.46 | $46.74 | $45.96 | 473,968 |
| 2018-08-30 | $46.60 | $46.74 | $46.24 | $46.71 | $45.93 | 220,508 |
| 2018-08-29 | $45.96 | $46.97 | $45.77 | $46.73 | $45.95 | 360,399 |
| 2018-08-28 | $46.01 | $46.32 | $45.80 | $45.99 | $45.22 | 493,858 |
| 2018-08-27 | $45.66 | $46.30 | $45.53 | $46.05 | $45.28 | 417,951 |
| 2018-08-24 | $45.65 | $46.06 | $45.44 | $45.53 | $44.77 | 261,096 |
| 2018-08-23 | $46.23 | $46.40 | $45.41 | $45.50 | $44.74 | 322,934 |
| 2018-08-22 | $46.18 | $46.44 | $46.04 | $46.26 | $45.49 | 265,659 |
| 2018-08-21 | $46.27 | $46.60 | $46.05 | $46.27 | $45.50 | 285,163 |
| 2018-08-20 | $46.09 | $46.49 | $46.06 | $46.15 | $45.38 | 399,749 |
| 2018-08-17 | $46.14 | $46.51 | $45.78 | $46.19 | $45.42 | 1,173,838 |
| 2018-08-16 | $46.46 | $46.81 | $45.93 | $46.02 | $45.25 | 334,994 |
| 2018-08-15 | $46.00 | $46.43 | $45.41 | $46.16 | $45.39 | 366,148 |
| 2018-08-14 | $46.70 | $47.24 | $46.24 | $46.25 | $45.48 | 454,393 |
| 2018-08-13 | $46.65 | $46.90 | $46.26 | $46.58 | $45.80 | 534,136 |
| 2018-08-10 | $46.66 | $47.19 | $46.39 | $46.63 | $45.85 | 260,066 |
| 2018-08-09 | $47.19 | $47.38 | $46.69 | $46.85 | $46.07 | 358,485 |
| 2018-08-08 | $46.95 | $47.41 | $46.37 | $47.12 | $46.33 | 672,137 |
| 2018-08-07 | $47.15 | $47.45 | $47.00 | $47.00 | $46.21 | 277,643 |
| 2018-08-06 | $47.16 | $47.47 | $46.98 | $47.07 | $46.28 | 363,265 |
| 2018-08-03 | $47.08 | $47.39 | $46.55 | $46.80 | $46.02 | 145,566 |
| 2018-08-02 | $46.43 | $47.08 | $46.17 | $46.97 | $46.18 | 227,589 |
| 2018-08-01 | $47.38 | $47.48 | $46.29 | $46.37 | $45.59 | 271,207 |
| 2018-07-31 | $47.38 | $47.49 | $47.09 | $47.14 | $46.35 | 241,196 |
| 2018-07-30 | $47.52 | $47.71 | $46.86 | $47.26 | $46.47 | 190,201 |
| 2018-07-27 | $47.88 | $48.23 | $47.29 | $47.49 | $46.70 | 301,621 |
| 2018-07-26 | $47.69 | $48.57 | $47.31 | $47.98 | $47.18 | 338,839 |
| 2018-07-25 | $46.74 | $47.94 | $46.74 | $47.80 | $47.00 | 657,630 |
| 2018-07-24 | $47.90 | $48.06 | $46.68 | $46.70 | $45.92 | 294,523 |
| 2018-07-23 | $48.34 | $48.51 | $47.60 | $47.75 | $46.95 | 252,521 |
| 2018-07-20 | $48.22 | $48.53 | $47.88 | $48.49 | $47.68 | 514,208 |
| 2018-07-19 | $48.15 | $48.49 | $47.78 | $48.15 | $47.35 | 348,951 |
| 2018-07-18 | $47.76 | $48.43 | $47.76 | $48.16 | $47.35 | 643,552 |
| 2018-07-17 | $47.31 | $48.07 | $47.07 | $47.76 | $46.96 | 422,508 |
| 2018-07-16 | $47.42 | $47.49 | $47.03 | $47.45 | $46.66 | 368,144 |
| 2018-07-13 | $47.40 | $47.48 | $47.10 | $47.42 | $46.63 | 359,482 |
| 2018-07-12 | $47.00 | $47.53 | $46.76 | $47.24 | $46.45 | 450,129 |
| 2018-07-11 | $46.81 | $47.93 | $46.55 | $46.83 | $46.05 | 326,450 |
| 2018-07-10 | $47.11 | $47.11 | $46.56 | $47.03 | $46.24 | 300,995 |
| 2018-07-09 | $46.86 | $47.20 | $46.71 | $47.01 | $46.22 | 587,534 |
| 2018-07-06 | $46.29 | $46.57 | $46.07 | $46.53 | $45.75 | 460,736 |
| 2018-07-05 | $46.00 | $46.62 | $45.67 | $46.32 | $45.55 | 496,677 |
| 2018-07-03 | $46.38 | $46.40 | $45.38 | $45.52 | $44.76 | 178,262 |
| 2018-07-02 | $45.80 | $46.11 | $45.03 | $46.06 | $45.29 | 805,506 |
| 2018-06-29 | $45.50 | $45.65 | $44.99 | $45.05 | $44.30 | 461,997 |
| 2018-06-28 | $44.28 | $45.39 | $44.16 | $45.34 | $44.58 | 836,947 |
| 2018-06-27 | $45.34 | $45.63 | $44.14 | $44.28 | $43.54 | 882,524 |
| 2018-06-26 | $45.08 | $45.40 | $43.98 | $45.32 | $44.56 | 824,971 |
| 2018-06-25 | $46.17 | $46.43 | $45.57 | $45.96 | $45.19 | 408,438 |
| 2018-06-22 | $45.70 | $46.43 | $45.70 | $46.22 | $45.45 | 829,623 |
| 2018-06-21 | $46.74 | $46.74 | $45.25 | $45.65 | $44.89 | 498,142 |
| 2018-06-20 | $47.29 | $47.53 | $47.17 | $47.43 | $46.64 | 369,119 |
| 2018-06-19 | $47.55 | $47.71 | $46.83 | $47.07 | $46.28 | 831,316 |
| 2018-06-18 | $47.25 | $48.18 | $47.15 | $47.85 | $47.05 | 1,043,869 |
| 2018-06-15 | $46.48 | $47.61 | $45.88 | $47.53 | $46.74 | 802,026 |
| 2018-06-14 | $46.34 | $46.56 | $46.04 | $46.37 | $45.59 | 613,985 |
| 2018-06-13 | $46.12 | $46.55 | $45.94 | $46.02 | $45.25 | 1,211,491 |
| 2018-06-12 | $45.72 | $46.40 | $45.44 | $45.90 | $45.13 | 773,044 |
| 2018-06-11 | $45.96 | $46.23 | $45.66 | $45.69 | $44.93 | 434,329 |
| 2018-06-08 | $45.79 | $46.17 | $45.79 | $46.03 | $45.26 | 317,767 |
| 2018-06-07 | $46.28 | $46.47 | $45.66 | $46.11 | $45.34 | 429,376 |
| 2018-06-06 | $45.41 | $46.36 | $45.36 | $46.14 | $45.37 | 425,177 |
| 2018-06-05 | $45.62 | $46.02 | $45.27 | $45.43 | $44.67 | 444,516 |
| 2018-06-04 | $46.35 | $46.67 | $45.79 | $45.80 | $45.03 | 335,156 |
| 2018-06-01 | $46.50 | $46.50 | $46.10 | $46.25 | $45.48 | 297,605 |
| 2018-05-31 | $45.93 | $46.31 | $45.62 | $46.25 | $45.48 | 849,838 |
| 2018-05-30 | $45.97 | $46.22 | $45.81 | $45.87 | $45.10 | 440,460 |
| 2018-05-29 | $45.94 | $46.20 | $45.66 | $45.75 | $44.99 | 353,312 |
| 2018-05-25 | $45.76 | $46.16 | $45.74 | $46.01 | $45.24 | 422,696 |
| 2018-05-24 | $45.99 | $46.13 | $45.60 | $45.72 | $44.96 | 332,265 |
| 2018-05-23 | $45.74 | $46.23 | $45.22 | $45.90 | $45.13 | 796,139 |
| 2018-05-22 | $46.50 | $46.60 | $45.58 | $45.77 | $45.00 | 701,283 |
| 2018-05-21 | $46.47 | $46.75 | $46.01 | $46.35 | $45.58 | 880,334 |
| 2018-05-18 | $45.13 | $46.49 | $45.13 | $46.45 | $45.67 | 915,109 |
| 2018-05-17 | $45.56 | $46.26 | $45.14 | $45.23 | $44.47 | 771,169 |
| 2018-05-16 | $44.55 | $45.99 | $44.55 | $45.70 | $44.94 | 836,258 |
| 2018-05-15 | $44.19 | $44.80 | $44.04 | $44.55 | $43.81 | 720,320 |
| 2018-05-14 | $43.96 | $44.65 | $43.84 | $44.38 | $43.64 | 374,426 |
| 2018-05-11 | $43.92 | $44.16 | $43.65 | $43.94 | $43.21 | 208,111 |
| 2018-05-10 | $43.42 | $44.38 | $43.42 | $43.80 | $43.07 | 481,258 |
| 2018-05-09 | $41.69 | $43.36 | $41.69 | $43.28 | $42.56 | 472,795 |
| 2018-05-08 | $42.46 | $42.73 | $41.87 | $42.11 | $41.41 | 387,729 |
| 2018-05-07 | $42.09 | $42.69 | $42.09 | $42.56 | $41.85 | 370,903 |
| 2018-05-04 | $41.67 | $42.79 | $41.65 | $42.25 | $41.54 | 579,138 |
| 2018-05-03 | $40.99 | $41.88 | $40.76 | $41.78 | $41.08 | 619,370 |
| 2018-05-02 | $41.65 | $42.00 | $41.05 | $41.08 | $40.39 | 581,790 |
| 2018-05-01 | $41.72 | $41.81 | $41.14 | $41.76 | $41.06 | 264,144 |
| 2018-04-30 | $42.00 | $42.24 | $41.41 | $41.77 | $41.07 | 336,358 |
| 2018-04-27 | $42.27 | $42.37 | $41.69 | $41.87 | $41.17 | 290,573 |
| 2018-04-26 | $41.57 | $42.38 | $41.45 | $42.21 | $41.50 | 275,405 |
| 2018-04-25 | $41.35 | $41.85 | $41.12 | $41.53 | $40.84 | 379,436 |
| 2018-04-24 | $41.74 | $41.90 | $41.36 | $41.49 | $40.80 | 307,866 |
| 2018-04-23 | $41.80 | $42.17 | $41.50 | $41.58 | $40.88 | 282,117 |
| 2018-04-20 | $41.55 | $41.72 | $41.22 | $41.66 | $40.96 | 323,204 |
| 2018-04-19 | $41.08 | $42.11 | $40.88 | $41.64 | $40.94 | 334,699 |
| 2018-04-18 | $40.73 | $41.11 | $40.63 | $41.09 | $40.40 | 238,625 |
| 2018-04-17 | $40.54 | $40.81 | $40.40 | $40.48 | $39.80 | 312,471 |
| 2018-04-16 | $40.26 | $40.45 | $39.67 | $40.40 | $39.72 | 329,740 |
| 2018-04-13 | $40.70 | $40.87 | $40.05 | $40.08 | $39.41 | 160,479 |
| 2018-04-12 | $40.98 | $40.99 | $40.51 | $40.63 | $39.95 | 157,696 |
| 2018-04-11 | $40.69 | $40.96 | $40.61 | $40.70 | $40.02 | 348,713 |
| 2018-04-10 | $41.39 | $41.43 | $40.59 | $40.81 | $40.13 | 535,468 |
| 2018-04-09 | $41.06 | $41.36 | $40.94 | $41.06 | $40.37 | 304,256 |
| 2018-04-06 | $40.97 | $41.31 | $40.64 | $41.02 | $40.33 | 285,656 |
| 2018-04-05 | $41.29 | $41.68 | $41.08 | $41.18 | $40.49 | 299,564 |
| 2018-04-04 | $40.10 | $41.23 | $39.98 | $41.15 | $40.46 | 391,908 |
| 2018-04-03 | $40.56 | $40.90 | $40.15 | $40.45 | $39.77 | 411,465 |
| 2018-04-02 | $40.76 | $41.21 | $39.99 | $40.16 | $39.49 | 311,266 |
| 2018-03-29 | $41.06 | $41.32 | $40.79 | $41.10 | $40.41 | 536,702 |
| 2018-03-28 | $40.68 | $41.36 | $40.50 | $40.83 | $40.15 | 755,641 |
| 2018-03-27 | $41.93 | $41.93 | $40.52 | $40.65 | $39.97 | 553,376 |
| 2018-03-26 | $41.13 | $41.83 | $40.91 | $41.63 | $40.93 | 367,446 |
| 2018-03-23 | $41.22 | $41.56 | $40.72 | $40.77 | $40.09 | 321,240 |
| 2018-03-22 | $41.81 | $42.01 | $41.10 | $41.11 | $40.42 | 384,694 |
| 2018-03-21 | $41.74 | $42.60 | $41.74 | $42.31 | $41.60 | 303,320 |
| 2018-03-20 | $41.54 | $41.93 | $41.51 | $41.72 | $41.02 | 367,320 |
| 2018-03-19 | $42.47 | $42.47 | $41.31 | $41.61 | $40.91 | 344,787 |
| 2018-03-16 | $42.26 | $42.71 | $42.19 | $42.48 | $41.77 | 634,228 |
| 2018-03-15 | $42.75 | $43.24 | $42.23 | $42.25 | $41.54 | 689,127 |
| 2018-03-14 | $43.10 | $43.16 | $42.21 | $42.71 | $42.00 | 924,984 |
| 2018-03-13 | $43.56 | $43.84 | $42.84 | $42.98 | $42.26 | 966,624 |
| 2018-03-12 | $43.60 | $43.81 | $43.17 | $43.22 | $42.50 | 326,353 |
| 2018-03-09 | $43.91 | $43.95 | $43.18 | $43.72 | $42.99 | 288,233 |
| 2018-03-08 | $43.95 | $43.95 | $43.35 | $43.41 | $42.68 | 318,194 |
| 2018-03-07 | $43.34 | $44.04 | $43.33 | $43.77 | $43.04 | 542,814 |
| 2018-03-06 | $43.06 | $43.77 | $42.69 | $43.72 | $42.99 | 820,801 |
| 2018-03-05 | $42.90 | $43.01 | $42.41 | $42.69 | $41.98 | 716,643 |
| 2018-03-02 | $43.00 | $43.15 | $42.57 | $43.02 | $42.30 | 1,028,877 |
| 2018-03-01 | $42.45 | $43.85 | $42.00 | $43.09 | $42.37 | 1,276,165 |
| 2018-02-28 | $41.77 | $42.32 | $41.57 | $41.95 | $41.25 | 647,572 |
| 2018-02-27 | $42.49 | $42.69 | $41.60 | $41.61 | $40.91 | 482,082 |
| 2018-02-26 | $42.42 | $42.54 | $42.08 | $42.40 | $41.69 | 540,453 |
| 2018-02-23 | $41.65 | $42.33 | $41.27 | $42.29 | $41.58 | 491,439 |
| 2018-02-22 | $41.78 | $42.16 | $41.55 | $41.72 | $41.02 | 544,970 |
| 2018-02-21 | $42.08 | $42.43 | $41.74 | $41.82 | $41.12 | 283,585 |
| 2018-02-20 | $41.86 | $42.16 | $41.41 | $42.02 | $41.32 | 361,941 |
| 2018-02-16 | $42.04 | $42.50 | $41.72 | $42.03 | $41.33 | 493,656 |
| 2018-02-15 | $42.31 | $42.45 | $41.53 | $42.18 | $41.47 | 572,693 |
| 2018-02-14 | $41.14 | $42.23 | $41.14 | $42.17 | $41.47 | 548,956 |
| 2018-02-13 | $41.97 | $41.97 | $40.79 | $41.37 | $40.68 | 758,028 |
| 2018-02-12 | $41.16 | $41.69 | $40.73 | $41.34 | $40.65 | 945,008 |
| 2018-02-09 | $41.58 | $41.88 | $40.43 | $40.90 | $40.22 | 692,538 |
| 2018-02-08 | $42.79 | $43.05 | $41.34 | $41.35 | $40.66 | 694,407 |
| 2018-02-07 | $42.71 | $43.35 | $42.45 | $42.88 | $42.16 | 407,501 |
| 2018-02-06 | $42.69 | $43.35 | $42.23 | $42.90 | $42.18 | 997,253 |
| 2018-02-05 | $44.27 | $44.65 | $43.13 | $43.16 | $42.44 | 941,659 |
| 2018-02-02 | $44.36 | $45.11 | $44.14 | $44.40 | $43.66 | 758,240 |
| 2018-02-01 | $44.77 | $45.54 | $44.64 | $44.65 | $43.90 | 444,645 |
| 2018-01-31 | $43.72 | $45.20 | $43.26 | $45.01 | $44.26 | 766,149 |
| 2018-01-30 | $44.11 | $44.65 | $43.46 | $43.86 | $43.13 | 377,033 |
| 2018-01-29 | $44.60 | $44.75 | $43.73 | $44.34 | $43.60 | 897,512 |
| 2018-01-26 | $43.18 | $44.84 | $42.87 | $43.92 | $43.19 | 770,514 |
| 2018-01-25 | $42.55 | $43.11 | $42.35 | $42.87 | $42.15 | 418,667 |
| 2018-01-24 | $42.57 | $42.87 | $42.05 | $42.45 | $41.74 | 628,392 |
| 2018-01-23 | $41.92 | $42.35 | $41.39 | $42.31 | $41.60 | 710,795 |
| 2018-01-22 | $41.74 | $42.50 | $41.48 | $41.93 | $41.23 | 232,926 |
| 2018-01-19 | $41.63 | $41.87 | $41.15 | $41.71 | $41.01 | 1,256,337 |
| 2018-01-18 | $40.60 | $41.21 | $40.37 | $40.83 | $40.15 | 491,551 |
| 2018-01-17 | $40.45 | $41.04 | $40.03 | $40.54 | $39.86 | 258,379 |
| 2018-01-16 | $41.30 | $41.30 | $40.34 | $40.38 | $39.71 | 540,543 |
| 2018-01-12 | $41.09 | $41.33 | $40.56 | $41.06 | $40.37 | 332,082 |
| 2018-01-11 | $40.80 | $41.43 | $40.74 | $41.10 | $40.41 | 723,636 |
| 2018-01-10 | $39.84 | $41.05 | $39.76 | $40.99 | $40.30 | 807,242 |
| 2018-01-09 | $40.05 | $40.41 | $39.73 | $39.76 | $39.10 | 631,494 |
| 2018-01-08 | $40.02 | $40.02 | $39.57 | $39.86 | $39.19 | 222,118 |
| 2018-01-05 | $39.75 | $40.03 | $39.55 | $39.94 | $39.27 | 580,107 |
| 2018-01-04 | $38.89 | $39.76 | $38.89 | $39.69 | $39.03 | 503,380 |
| 2018-01-03 | $38.91 | $39.10 | $38.61 | $38.82 | $38.17 | 366,318 |
| 2018-01-02 | $39.42 | $39.42 | $38.64 | $38.90 | $38.25 | 588,535 |
| 2017-12-29 | $39.79 | $40.11 | $39.53 | $39.66 | $39.00 | 278,008 |
| 2017-12-28 | $39.84 | $39.95 | $39.44 | $39.80 | $39.13 | 352,099 |
| 2017-12-27 | $40.18 | $40.18 | $39.53 | $39.85 | $39.18 | 238,966 |
| 2017-12-26 | $39.77 | $40.59 | $39.50 | $40.16 | $39.49 | 310,539 |
| 2017-12-22 | $39.32 | $39.79 | $39.01 | $39.77 | $39.11 | 221,897 |
| 2017-12-21 | $39.20 | $39.36 | $38.93 | $39.33 | $38.67 | 393,078 |
| 2017-12-20 | $39.80 | $40.46 | $39.06 | $39.21 | $38.55 | 610,540 |
| 2017-12-19 | $40.34 | $40.48 | $39.55 | $39.61 | $38.95 | 429,682 |
| 2017-12-18 | $39.95 | $40.48 | $39.63 | $40.15 | $39.48 | 659,455 |
| 2017-12-15 | $42.24 | $42.56 | $38.73 | $39.79 | $39.12 | 1,945,488 |
| 2017-12-14 | $42.39 | $42.79 | $42.03 | $42.25 | $41.54 | 497,903 |
| 2017-12-13 | $42.72 | $42.88 | $42.20 | $42.31 | $41.60 | 480,280 |
| 2017-12-12 | $43.02 | $43.20 | $42.62 | $42.79 | $42.07 | 416,570 |
| 2017-12-11 | $42.36 | $42.76 | $42.13 | $42.63 | $41.92 | 405,003 |
| 2017-12-08 | $42.39 | $42.66 | $42.18 | $42.34 | $41.63 | 313,754 |
| 2017-12-07 | $41.67 | $42.61 | $41.67 | $42.36 | $41.65 | 724,172 |
| 2017-12-06 | $42.88 | $42.88 | $41.67 | $41.80 | $41.10 | 952,514 |
| 2017-12-05 | $42.64 | $42.83 | $42.24 | $42.79 | $42.07 | 511,933 |
| 2017-12-04 | $42.41 | $42.77 | $42.16 | $42.65 | $41.94 | 476,256 |
| 2017-12-01 | $40.73 | $42.20 | $40.64 | $42.12 | $41.42 | 1,384,476 |
| 2017-11-30 | $40.88 | $41.26 | $40.46 | $40.77 | $40.09 | 828,546 |
| 2017-11-29 | $40.65 | $41.31 | $40.48 | $40.81 | $40.13 | 934,203 |
| 2017-11-28 | $40.80 | $40.85 | $40.36 | $40.50 | $39.82 | 1,079,621 |
| 2017-11-27 | $40.71 | $41.09 | $40.37 | $40.86 | $40.18 | 340,995 |
| 2017-11-24 | $40.84 | $41.08 | $40.61 | $40.75 | $40.07 | 122,585 |
| 2017-11-22 | $40.95 | $41.28 | $40.80 | $40.83 | $40.15 | 216,150 |
| 2017-11-21 | $41.19 | $41.52 | $40.99 | $41.09 | $40.40 | 178,145 |
| 2017-11-20 | $41.33 | $41.60 | $40.94 | $41.00 | $40.31 | 320,464 |
| 2017-11-17 | $40.75 | $41.61 | $40.68 | $41.22 | $40.53 | 1,173,532 |
| 2017-11-16 | $40.78 | $41.29 | $40.72 | $40.78 | $40.10 | 323,549 |
| 2017-11-15 | $40.32 | $40.93 | $40.15 | $40.81 | $40.13 | 282,880 |
| 2017-11-14 | $41.58 | $41.71 | $40.06 | $40.48 | $39.80 | 898,220 |
| 2017-11-13 | $41.18 | $41.85 | $40.80 | $41.83 | $41.13 | 209,565 |
| 2017-11-10 | $40.63 | $41.18 | $40.39 | $41.02 | $40.33 | 406,879 |
| 2017-11-09 | $40.79 | $40.94 | $40.27 | $40.48 | $39.80 | 520,790 |
| 2017-11-08 | $41.13 | $41.21 | $40.67 | $40.89 | $40.21 | 298,773 |
| 2017-11-07 | $40.93 | $41.29 | $40.85 | $41.14 | $40.45 | 364,013 |
| 2017-11-06 | $40.85 | $41.40 | $40.65 | $40.94 | $40.26 | 582,332 |
| 2017-11-03 | $40.70 | $41.13 | $40.25 | $40.85 | $40.17 | 344,357 |
| 2017-11-02 | $41.54 | $41.73 | $40.80 | $41.06 | $40.37 | 391,072 |
| 2017-11-01 | $42.06 | $42.21 | $41.38 | $41.60 | $40.90 | 300,952 |
| 2017-10-31 | $42.12 | $42.22 | $41.69 | $41.71 | $41.01 | 402,921 |
| 2017-10-30 | $41.99 | $42.28 | $41.74 | $42.10 | $41.40 | 445,818 |
| 2017-10-27 | $42.19 | $42.21 | $41.20 | $42.06 | $41.36 | 310,839 |
| 2017-10-26 | $41.93 | $42.40 | $41.88 | $42.12 | $41.42 | 627,512 |
| 2017-10-25 | $43.06 | $43.06 | $41.58 | $41.80 | $41.10 | 845,651 |
| 2017-10-24 | $43.29 | $43.80 | $43.16 | $43.22 | $42.50 | 552,039 |
| 2017-10-23 | $43.80 | $44.13 | $43.18 | $43.25 | $42.53 | 264,550 |
| 2017-10-20 | $43.86 | $44.15 | $43.62 | $43.76 | $43.03 | 901,040 |
| 2017-10-19 | $43.40 | $43.79 | $43.28 | $43.72 | $42.99 | 231,522 |
| 2017-10-18 | $43.35 | $43.87 | $43.28 | $43.55 | $42.82 | 319,704 |
| 2017-10-17 | $43.10 | $43.75 | $43.10 | $43.41 | $42.68 | 386,260 |
| 2017-10-16 | $43.60 | $43.70 | $43.11 | $43.25 | $42.53 | 944,084 |
| 2017-10-13 | $43.81 | $44.33 | $43.36 | $43.45 | $42.72 | 225,808 |
| 2017-10-12 | $44.20 | $44.20 | $43.26 | $43.85 | $43.12 | 1,315,450 |
| 2017-10-11 | $43.49 | $44.18 | $43.05 | $44.09 | $43.35 | 2,033,135 |
| 2017-10-10 | $43.58 | $43.93 | $43.04 | $43.14 | $42.42 | 483,401 |
| 2017-10-09 | $43.69 | $43.87 | $43.63 | $43.81 | $43.08 | 222,458 |
| 2017-10-06 | $43.54 | $43.81 | $43.37 | $43.77 | $43.04 | 454,182 |
| 2017-10-05 | $43.19 | $43.95 | $43.19 | $43.67 | $42.94 | 402,400 |
| 2017-10-04 | $42.45 | $43.53 | $42.34 | $43.50 | $42.77 | 757,867 |
| 2017-10-03 | $41.56 | $42.43 | $41.55 | $42.41 | $41.70 | 2,312,688 |
| 2017-10-02 | $41.90 | $42.15 | $41.59 | $41.64 | $40.94 | 283,104 |
| 2017-09-29 | $41.58 | $42.35 | $41.36 | $41.90 | $41.20 | 314,651 |
| 2017-09-28 | $42.43 | $42.43 | $41.48 | $41.53 | $40.84 | 684,697 |
| 2017-09-27 | $41.51 | $42.39 | $41.51 | $42.26 | $41.55 | 207,415 |
| 2017-09-26 | $42.47 | $42.55 | $41.40 | $41.46 | $40.77 | 634,190 |
| 2017-09-25 | $42.43 | $42.68 | $42.13 | $42.22 | $41.51 | 252,774 |
| 2017-09-22 | $42.07 | $42.69 | $42.07 | $42.63 | $41.92 | 165,284 |
| 2017-09-21 | $42.08 | $42.37 | $41.87 | $42.18 | $41.47 | 150,407 |
| 2017-09-20 | $42.06 | $42.40 | $41.91 | $42.17 | $41.47 | 324,065 |
| 2017-09-19 | $42.16 | $42.22 | $41.88 | $42.04 | $41.34 | 602,654 |
| 2017-09-18 | $42.37 | $42.40 | $41.68 | $42.00 | $41.30 | 397,749 |
| 2017-09-15 | $41.39 | $42.62 | $41.39 | $42.28 | $41.57 | 687,454 |
| 2017-09-14 | $41.74 | $41.88 | $41.44 | $41.66 | $40.96 | 434,780 |
| 2017-09-13 | $42.93 | $43.04 | $41.44 | $41.80 | $41.10 | 674,460 |
| 2017-09-12 | $42.78 | $43.06 | $42.17 | $43.00 | $42.28 | 495,631 |
| 2017-09-11 | $42.89 | $42.92 | $42.35 | $42.72 | $42.01 | 363,075 |
| 2017-09-08 | $42.87 | $43.18 | $41.93 | $42.56 | $41.85 | 477,757 |
| 2017-09-07 | $43.36 | $43.57 | $42.87 | $43.02 | $42.30 | 341,606 |
| 2017-09-06 | $43.34 | $43.48 | $42.90 | $43.30 | $42.58 | 175,475 |
| 2017-09-05 | $44.42 | $44.74 | $43.12 | $43.21 | $42.49 | 392,230 |
| 2017-09-01 | $44.64 | $45.00 | $44.47 | $44.53 | $43.79 | 231,068 |
| 2017-08-31 | $44.25 | $44.84 | $44.24 | $44.70 | $43.95 | 428,126 |
| 2017-08-30 | $43.22 | $44.41 | $43.21 | $44.15 | $43.41 | 298,361 |
| 2017-08-29 | $43.18 | $43.51 | $42.94 | $43.45 | $42.72 | 476,187 |
| 2017-08-28 | $43.47 | $43.71 | $43.24 | $43.34 | $42.62 | 269,457 |
| 2017-08-25 | $43.52 | $43.75 | $43.18 | $43.39 | $42.66 | 164,252 |
| 2017-08-24 | $43.40 | $43.51 | $43.05 | $43.37 | $42.65 | 179,630 |
| 2017-08-23 | $43.31 | $43.53 | $43.26 | $43.30 | $42.58 | 251,907 |
| 2017-08-22 | $42.60 | $43.75 | $42.60 | $43.61 | $42.88 | 316,241 |
| 2017-08-21 | $42.08 | $42.67 | $42.05 | $42.59 | $41.88 | 289,406 |
| 2017-08-18 | $42.19 | $42.85 | $42.03 | $42.08 | $41.38 | 405,482 |
| 2017-08-17 | $43.32 | $43.32 | $42.18 | $42.30 | $41.59 | 407,523 |
| 2017-08-16 | $43.42 | $43.65 | $43.10 | $43.27 | $42.55 | 186,311 |
| 2017-08-15 | $43.42 | $43.71 | $43.01 | $43.43 | $42.70 | 258,261 |
| 2017-08-14 | $43.57 | $43.83 | $42.68 | $43.41 | $42.68 | 168,382 |
| 2017-08-11 | $42.94 | $43.37 | $42.59 | $43.24 | $42.52 | 250,695 |
| 2017-08-10 | $42.63 | $42.99 | $42.58 | $42.70 | $41.99 | 308,836 |
| 2017-08-09 | $43.28 | $43.78 | $42.70 | $43.01 | $42.29 | 732,601 |
| 2017-08-08 | $43.87 | $44.41 | $43.61 | $43.95 | $43.22 | 281,553 |
| 2017-08-07 | $43.90 | $44.03 | $43.73 | $43.89 | $43.16 | 370,097 |
| 2017-08-04 | $44.09 | $44.75 | $43.96 | $44.00 | $43.26 | 276,128 |
| 2017-08-03 | $44.98 | $44.98 | $44.44 | $44.55 | $43.81 | 763,654 |
| 2017-08-02 | $45.61 | $45.61 | $44.32 | $44.83 | $44.08 | 306,567 |
| 2017-08-01 | $45.96 | $46.38 | $45.19 | $45.64 | $44.88 | 373,338 |
| 2017-07-31 | $46.04 | $46.43 | $45.67 | $46.13 | $45.36 | 1,748,090 |
| 2017-07-28 | $45.75 | $45.95 | $45.26 | $45.76 | $45.00 | 376,718 |
| 2017-07-27 | $43.40 | $46.10 | $43.40 | $45.82 | $45.05 | 1,864,585 |
| 2017-07-26 | $42.14 | $43.21 | $42.14 | $42.61 | $41.90 | 1,053,468 |
| 2017-07-25 | $42.03 | $42.54 | $42.02 | $42.24 | $41.53 | 370,835 |
| 2017-07-24 | $42.65 | $42.93 | $42.05 | $42.10 | $41.40 | 524,500 |
| 2017-07-21 | $42.37 | $42.73 | $41.99 | $42.69 | $41.98 | 368,155 |
| 2017-07-20 | $42.41 | $42.59 | $42.15 | $42.46 | $41.75 | 270,350 |
| 2017-07-19 | $41.86 | $42.49 | $41.62 | $42.16 | $41.46 | 481,854 |
| 2017-07-18 | $42.05 | $42.33 | $41.72 | $41.76 | $41.06 | 231,641 |
| 2017-07-17 | $42.52 | $42.52 | $42.01 | $42.07 | $41.37 | 558,580 |
| 2017-07-14 | $42.06 | $42.46 | $41.94 | $42.33 | $41.62 | 307,622 |
| 2017-07-13 | $41.21 | $42.08 | $41.21 | $41.99 | $41.29 | 314,841 |
| 2017-07-12 | $41.54 | $41.70 | $41.01 | $41.42 | $40.73 | 2,090,378 |
| 2017-07-11 | $40.90 | $41.29 | $40.88 | $41.20 | $40.51 | 773,668 |
| 2017-07-10 | $41.28 | $41.37 | $40.78 | $40.84 | $40.16 | 621,040 |
| 2017-07-07 | $41.15 | $41.56 | $41.10 | $41.31 | $40.62 | 368,709 |
| 2017-07-06 | $40.86 | $41.47 | $40.86 | $41.14 | $40.45 | 464,921 |
| 2017-07-05 | $41.32 | $41.61 | $41.09 | $41.28 | $40.59 | 300,144 |
| 2017-07-03 | $41.98 | $42.17 | $41.30 | $41.30 | $40.61 | 184,295 |
| 2017-06-30 | $41.52 | $42.10 | $41.32 | $41.98 | $41.28 | 689,901 |
| 2017-06-29 | $41.73 | $41.73 | $40.76 | $41.39 | $40.70 | 628,032 |
| 2017-06-28 | $40.89 | $41.56 | $40.59 | $41.44 | $40.75 | 440,637 |
| 2017-06-27 | $40.67 | $41.18 | $40.34 | $40.73 | $40.05 | 455,820 |
| 2017-06-26 | $41.00 | $41.47 | $40.58 | $40.79 | $40.11 | 294,125 |
| 2017-06-23 | $40.04 | $41.04 | $39.93 | $40.83 | $40.15 | 620,584 |
| 2017-06-22 | $40.09 | $40.43 | $39.77 | $40.04 | $39.37 | 247,469 |
| 2017-06-21 | $39.80 | $40.56 | $39.45 | $40.24 | $39.57 | 486,253 |
| 2017-06-20 | $40.25 | $40.41 | $39.66 | $39.71 | $39.05 | 714,643 |
| 2017-06-19 | $40.25 | $40.74 | $39.95 | $40.13 | $39.46 | 395,586 |
| 2017-06-16 | $39.83 | $40.06 | $39.39 | $39.99 | $39.32 | 801,897 |
| 2017-06-15 | $39.51 | $39.99 | $39.08 | $39.95 | $39.28 | 646,133 |
| 2017-06-14 | $40.28 | $40.42 | $39.52 | $39.74 | $39.08 | 686,275 |
| 2017-06-13 | $40.19 | $40.56 | $39.82 | $40.52 | $39.84 | 295,781 |
| 2017-06-12 | $40.16 | $40.73 | $39.61 | $39.97 | $39.30 | 529,861 |
| 2017-06-09 | $41.87 | $42.06 | $39.95 | $40.25 | $39.58 | 565,099 |
| 2017-06-08 | $41.41 | $41.85 | $40.87 | $41.83 | $41.13 | 581,317 |
| 2017-06-07 | $41.67 | $41.92 | $41.23 | $41.54 | $40.85 | 292,728 |
| 2017-06-06 | $42.15 | $42.25 | $41.21 | $41.64 | $40.94 | 625,416 |
| 2017-06-05 | $42.76 | $42.82 | $41.98 | $42.04 | $41.34 | 425,067 |
| 2017-06-02 | $43.01 | $43.32 | $42.66 | $42.90 | $42.18 | 660,652 |
| 2017-06-01 | $41.67 | $43.30 | $41.56 | $43.01 | $42.29 | 872,735 |
| 2017-05-31 | $41.31 | $41.70 | $41.18 | $41.67 | $40.97 | 812,910 |
| 2017-05-30 | $42.03 | $42.03 | $41.24 | $41.28 | $40.59 | 572,063 |
| 2017-05-26 | $40.63 | $42.17 | $40.63 | $41.78 | $41.08 | 949,493 |
| 2017-05-25 | $40.49 | $40.67 | $39.93 | $40.55 | $39.87 | 686,369 |
| 2017-05-24 | $39.52 | $40.29 | $39.42 | $40.20 | $39.53 | 468,796 |
| 2017-05-23 | $38.99 | $39.56 | $38.70 | $39.29 | $38.63 | 432,683 |
| 2017-05-22 | $38.85 | $39.05 | $38.60 | $38.75 | $38.10 | 357,081 |
| 2017-05-19 | $37.69 | $38.77 | $37.69 | $38.63 | $37.98 | 744,693 |
| 2017-05-18 | $36.39 | $38.02 | $36.39 | $37.98 | $37.35 | 1,048,256 |
| 2017-05-17 | $36.33 | $36.92 | $36.33 | $36.43 | $35.82 | 437,468 |
| 2017-05-16 | $36.58 | $36.97 | $36.58 | $36.72 | $36.11 | 433,818 |
| 2017-05-15 | $36.49 | $37.04 | $36.41 | $36.63 | $36.02 | 826,245 |
| 2017-05-12 | $36.93 | $37.01 | $36.58 | $36.60 | $35.99 | 435,038 |
| 2017-05-11 | $36.78 | $37.10 | $36.48 | $37.03 | $36.41 | 448,545 |
| 2017-05-10 | $37.24 | $37.50 | $36.78 | $36.89 | $36.27 | 326,959 |
| 2017-05-09 | $38.72 | $38.72 | $36.85 | $37.33 | $36.71 | 451,938 |
| 2017-05-08 | $37.71 | $37.74 | $37.16 | $37.29 | $36.67 | 488,829 |
| 2017-05-05 | $37.34 | $37.73 | $37.34 | $37.69 | $37.06 | 229,044 |
| 2017-05-04 | $37.42 | $37.50 | $37.14 | $37.34 | $36.72 | 331,760 |
| 2017-05-03 | $37.49 | $37.59 | $37.10 | $37.56 | $36.93 | 450,394 |
| 2017-05-02 | $38.39 | $38.49 | $36.97 | $37.49 | $36.86 | 806,365 |
| 2017-05-01 | $38.12 | $38.45 | $37.86 | $38.39 | $37.75 | 518,944 |
| 2017-04-28 | $38.55 | $38.56 | $37.90 | $38.10 | $37.46 | 585,689 |
| 2017-04-27 | $39.70 | $39.70 | $38.23 | $38.45 | $37.81 | 1,146,688 |
| 2017-04-26 | $40.51 | $40.78 | $39.56 | $39.74 | $39.08 | 808,224 |
| 2017-04-25 | $41.26 | $41.39 | $40.68 | $40.74 | $40.06 | 1,077,855 |
| 2017-04-24 | $39.75 | $40.97 | $39.60 | $40.79 | $40.11 | 2,145,010 |
| 2017-04-21 | $39.15 | $40.16 | $39.02 | $39.71 | $39.05 | 2,601,892 |
| 2017-04-20 | $38.45 | $39.28 | $38.11 | $39.18 | $38.53 | 974,496 |
| 2017-04-19 | $38.21 | $38.64 | $37.63 | $38.45 | $37.81 | 1,867,879 |
| 2017-04-18 | $38.83 | $38.83 | $38.44 | $38.50 | $37.86 | 364,551 |
| 2017-04-17 | $38.93 | $39.09 | $38.69 | $38.83 | $38.18 | 97,116 |
| 2017-04-13 | $38.87 | $39.13 | $38.69 | $39.00 | $38.35 | 249,896 |
| 2017-04-12 | $38.96 | $39.15 | $38.70 | $38.94 | $38.29 | 137,257 |
| 2017-04-11 | $39.20 | $39.20 | $38.80 | $38.97 | $38.32 | 192,501 |
| 2017-04-10 | $39.52 | $39.59 | $39.10 | $39.25 | $38.59 | 103,767 |
| 2017-04-07 | $39.45 | $39.86 | $39.22 | $39.52 | $38.86 | 279,817 |
| 2017-04-06 | $39.84 | $39.84 | $38.93 | $39.48 | $38.82 | 249,172 |
| 2017-04-05 | $39.15 | $39.77 | $38.77 | $39.29 | $38.63 | 460,756 |
| 2017-04-04 | $38.50 | $39.18 | $38.50 | $39.00 | $38.35 | 314,343 |
| 2017-04-03 | $38.99 | $39.19 | $38.27 | $38.54 | $37.90 | 323,989 |
| 2017-03-31 | $38.96 | $39.17 | $37.12 | $38.92 | $38.27 | 482,271 |
| 2017-03-30 | $38.54 | $39.38 | $38.39 | $39.19 | $38.53 | 297,873 |
| 2017-03-29 | $38.40 | $38.73 | $38.40 | $38.66 | $38.01 | 161,540 |
| 2017-03-28 | $38.17 | $38.94 | $38.17 | $38.58 | $37.94 | 284,656 |
| 2017-03-27 | $38.04 | $38.53 | $37.92 | $38.35 | $37.71 | 330,267 |
| 2017-03-24 | $38.82 | $38.99 | $38.16 | $38.33 | $37.69 | 159,108 |
| 2017-03-23 | $38.22 | $39.00 | $37.98 | $38.78 | $38.13 | 359,484 |
| 2017-03-22 | $38.00 | $38.79 | $37.83 | $38.21 | $37.57 | 492,703 |
| 2017-03-21 | $39.47 | $39.94 | $38.75 | $38.81 | $38.16 | 481,260 |
| 2017-03-20 | $39.56 | $39.86 | $39.35 | $39.47 | $38.81 | 112,011 |
| 2017-03-17 | $39.21 | $40.01 | $39.16 | $39.57 | $38.91 | 624,307 |
| 2017-03-16 | $39.14 | $39.39 | $38.91 | $39.21 | $38.55 | 338,696 |
| 2017-03-15 | $39.87 | $40.06 | $39.18 | $39.23 | $38.57 | 337,626 |
| 2017-03-14 | $39.71 | $39.81 | $39.25 | $39.74 | $39.08 | 465,115 |
| 2017-03-13 | $38.48 | $40.18 | $38.38 | $39.83 | $39.16 | 982,485 |
| 2017-03-10 | $38.60 | $38.81 | $38.43 | $38.52 | $37.88 | 202,273 |
| 2017-03-09 | $38.87 | $39.10 | $38.25 | $38.53 | $37.89 | 308,435 |
| 2017-03-08 | $38.93 | $39.14 | $38.78 | $38.87 | $38.22 | 198,821 |
| 2017-03-07 | $38.79 | $39.17 | $38.79 | $38.88 | $38.23 | 193,680 |
| 2017-03-06 | $38.84 | $38.95 | $38.74 | $38.84 | $38.19 | 427,156 |
| 2017-03-03 | $39.27 | $39.27 | $38.99 | $38.99 | $38.34 | 336,243 |
| 2017-03-02 | $39.53 | $39.53 | $39.08 | $39.32 | $38.66 | 241,952 |
| 2017-03-01 | $39.56 | $39.88 | $39.39 | $39.64 | $38.98 | 247,871 |
| 2017-02-28 | $39.41 | $39.55 | $38.86 | $39.33 | $38.67 | 522,870 |
| 2017-02-27 | $39.01 | $39.41 | $39.01 | $39.35 | $38.69 | 203,768 |
| 2017-02-24 | $38.68 | $39.51 | $38.55 | $39.05 | $38.40 | 293,225 |
| 2017-02-23 | $39.58 | $39.69 | $38.73 | $38.89 | $38.24 | 354,176 |
| 2017-02-22 | $39.40 | $39.99 | $39.22 | $39.42 | $38.76 | 519,571 |
| 2017-02-21 | $38.24 | $39.00 | $38.05 | $38.93 | $38.28 | 335,225 |
| 2017-02-17 | $37.99 | $38.27 | $37.85 | $38.02 | $37.38 | 377,613 |
| 2017-02-16 | $37.65 | $38.13 | $37.65 | $37.93 | $37.30 | 362,537 |
| 2017-02-15 | $36.08 | $37.62 | $36.07 | $37.54 | $36.91 | 1,172,825 |
| 2017-02-14 | $36.03 | $36.48 | $35.75 | $35.92 | $35.32 | 513,085 |
| 2017-02-13 | $36.25 | $36.51 | $36.10 | $36.22 | $35.61 | 339,121 |
| 2017-02-10 | $36.38 | $36.65 | $36.10 | $36.25 | $35.64 | 230,880 |
| 2017-02-09 | $36.18 | $36.68 | $35.23 | $36.38 | $35.77 | 162,912 |
| 2017-02-08 | $36.43 | $36.56 | $36.09 | $36.40 | $35.79 | 193,142 |
| 2017-02-07 | $36.95 | $36.95 | $36.42 | $36.56 | $35.95 | 305,923 |
| 2017-02-06 | $36.66 | $36.96 | $36.48 | $36.89 | $36.27 | 167,125 |
| 2017-02-03 | $36.54 | $36.78 | $36.38 | $36.74 | $36.13 | 207,988 |
| 2017-02-02 | $36.80 | $37.02 | $36.34 | $36.44 | $35.83 | 686,434 |
| 2017-02-01 | $36.40 | $36.81 | $36.24 | $36.79 | $36.18 | 661,151 |
| 2017-01-31 | $36.16 | $36.36 | $35.84 | $36.24 | $35.63 | 1,048,102 |
| 2017-01-30 | $36.25 | $36.33 | $35.82 | $36.26 | $35.65 | 360,002 |
| 2017-01-27 | $36.02 | $36.50 | $35.81 | $36.45 | $35.84 | 193,712 |
| 2017-01-26 | $35.34 | $36.18 | $35.34 | $36.05 | $35.45 | 438,144 |
| 2017-01-25 | $35.43 | $35.69 | $35.32 | $35.34 | $34.75 | 327,043 |
| 2017-01-24 | $35.30 | $35.58 | $35.02 | $35.20 | $34.61 | 700,179 |
| 2017-01-23 | $35.10 | $35.71 | $35.04 | $35.27 | $34.68 | 912,626 |
| 2017-01-20 | $35.32 | $35.58 | $35.03 | $35.52 | $34.93 | 323,586 |
| 2017-01-19 | $35.87 | $35.87 | $35.16 | $35.31 | $34.72 | 346,290 |
| 2017-01-18 | $35.20 | $35.81 | $34.44 | $35.72 | $35.12 | 258,685 |
| 2017-01-17 | $35.66 | $35.66 | $35.05 | $35.19 | $34.60 | 395,720 |
| 2017-01-13 | $35.25 | $35.65 | $35.20 | $35.59 | $35.00 | 263,196 |
| 2017-01-12 | $35.11 | $35.30 | $34.04 | $35.09 | $34.50 | 280,896 |
| 2017-01-11 | $35.60 | $35.60 | $35.11 | $35.30 | $34.71 | 312,493 |
| 2017-01-10 | $35.22 | $35.65 | $34.98 | $35.60 | $35.00 | 505,353 |
| 2017-01-09 | $35.02 | $35.48 | $34.89 | $35.25 | $34.66 | 394,386 |
| 2017-01-06 | $35.55 | $35.75 | $34.97 | $35.02 | $34.43 | 680,018 |
| 2017-01-05 | $34.71 | $35.48 | $34.71 | $35.46 | $34.87 | 406,846 |
| 2017-01-04 | $34.55 | $34.98 | $34.50 | $34.84 | $34.26 | 460,733 |
| 2017-01-03 | $34.61 | $34.90 | $34.33 | $34.50 | $33.92 | 514,309 |
| 2016-12-30 | $34.45 | $34.79 | $34.23 | $34.52 | $33.94 | 326,260 |
| 2016-12-29 | $34.80 | $34.80 | $34.32 | $34.49 | $33.91 | 222,846 |
| 2016-12-28 | $34.86 | $34.93 | $34.40 | $34.54 | $33.96 | 204,369 |
| 2016-12-27 | $34.93 | $35.23 | $34.89 | $34.93 | $34.35 | 115,808 |
| 2016-12-23 | $34.89 | $34.99 | $34.77 | $34.91 | $34.33 | 119,830 |
| 2016-12-22 | $35.10 | $35.17 | $34.55 | $35.00 | $34.41 | 200,949 |
| 2016-12-21 | $35.13 | $35.41 | $35.07 | $35.18 | $34.59 | 526,886 |
| 2016-12-20 | $34.63 | $35.26 | $34.45 | $35.13 | $34.54 | 672,765 |
| 2016-12-19 | $34.82 | $35.07 | $34.57 | $34.69 | $34.11 | 381,059 |
| 2016-12-16 | $34.92 | $35.25 | $34.57 | $34.67 | $34.09 | 747,922 |
| 2016-12-15 | $35.41 | $35.42 | $34.83 | $34.93 | $34.35 | 405,393 |
| 2016-12-14 | $35.04 | $35.74 | $35.04 | $35.47 | $34.88 | 302,381 |
| 2016-12-13 | $34.96 | $35.30 | $34.96 | $35.23 | $34.64 | 295,173 |
| 2016-12-12 | $35.68 | $35.74 | $34.74 | $34.79 | $34.21 | 554,135 |
| 2016-12-09 | $35.99 | $36.22 | $35.57 | $35.80 | $35.20 | 262,931 |
| 2016-12-08 | $35.82 | $36.21 | $35.64 | $35.89 | $35.29 | 464,776 |
| 2016-12-07 | $35.07 | $36.12 | $34.91 | $35.75 | $35.15 | 559,368 |
| 2016-12-06 | $34.57 | $35.17 | $34.57 | $35.06 | $34.47 | 626,744 |
| 2016-12-05 | $34.42 | $34.98 | $34.34 | $34.58 | $34.00 | 919,092 |
| 2016-12-02 | $36.20 | $36.58 | $33.79 | $34.42 | $33.84 | 1,309,090 |
| 2016-12-01 | $36.23 | $36.46 | $35.94 | $36.41 | $35.80 | 697,747 |
| 2016-11-30 | $36.24 | $36.47 | $36.06 | $36.30 | $35.69 | 820,216 |
| 2016-11-29 | $35.77 | $36.32 | $35.76 | $36.24 | $35.63 | 302,277 |
| 2016-11-28 | $36.58 | $36.58 | $35.84 | $35.90 | $35.30 | 193,228 |
| 2016-11-25 | $36.52 | $36.62 | $36.40 | $36.51 | $35.90 | 138,516 |
| 2016-11-23 | $36.58 | $36.76 | $35.82 | $36.49 | $35.88 | 442,590 |
| 2016-11-22 | $36.68 | $36.88 | $36.31 | $36.63 | $36.02 | 1,227,989 |
| 2016-11-21 | $36.47 | $36.66 | $36.31 | $36.47 | $35.86 | 413,040 |
| 2016-11-18 | $35.98 | $36.55 | $35.98 | $36.43 | $35.82 | 469,722 |
| 2016-11-17 | $35.93 | $36.17 | $35.29 | $36.06 | $35.46 | 466,295 |
| 2016-11-16 | $35.24 | $35.98 | $35.14 | $35.84 | $35.24 | 662,849 |
| 2016-11-15 | $35.47 | $36.19 | $35.12 | $36.02 | $35.42 | 555,088 |
| 2016-11-14 | $35.24 | $35.68 | $34.72 | $35.41 | $34.82 | 1,112,908 |
| 2016-11-11 | $34.23 | $34.79 | $34.02 | $34.60 | $34.02 | 681,705 |
| 2016-11-10 | $34.10 | $34.58 | $33.81 | $34.24 | $33.67 | 639,613 |
| 2016-11-09 | $33.08 | $34.03 | $32.64 | $33.91 | $33.34 | 265,661 |
| 2016-11-08 | $33.05 | $33.81 | $33.05 | $33.54 | $32.98 | 666,789 |
| 2016-11-07 | $33.28 | $33.28 | $32.80 | $33.14 | $32.59 | 359,910 |
| 2016-11-04 | $32.50 | $32.87 | $31.83 | $32.47 | $31.93 | 487,417 |
| 2016-11-03 | $32.70 | $32.89 | $32.28 | $32.37 | $31.83 | 483,966 |
| 2016-11-02 | $33.01 | $33.16 | $32.60 | $32.63 | $32.08 | 456,330 |
| 2016-11-01 | $33.37 | $33.49 | $32.83 | $32.98 | $32.43 | 361,021 |
| 2016-10-31 | $33.12 | $33.49 | $33.09 | $33.27 | $32.71 | 407,967 |
| 2016-10-28 | $33.16 | $33.52 | $32.92 | $33.10 | $32.55 | 215,144 |
| 2016-10-27 | $34.10 | $34.11 | $32.93 | $33.07 | $32.52 | 604,555 |
| 2016-10-26 | $33.90 | $34.16 | $33.79 | $34.01 | $33.44 | 290,393 |
| 2016-10-25 | $33.67 | $34.06 | $33.64 | $34.04 | $33.47 | 428,225 |
| 2016-10-24 | $33.63 | $33.88 | $33.55 | $33.75 | $33.19 | 180,013 |
| 2016-10-21 | $33.27 | $33.63 | $33.14 | $33.57 | $33.01 | 479,555 |
| 2016-10-20 | $33.37 | $33.61 | $33.22 | $33.40 | $32.84 | 372,088 |
| 2016-10-19 | $33.09 | $33.47 | $32.80 | $33.38 | $32.82 | 425,082 |
| 2016-10-18 | $33.01 | $33.03 | $32.90 | $32.95 | $32.40 | 350,867 |
| 2016-10-17 | $32.49 | $32.84 | $32.49 | $32.62 | $32.07 | 277,699 |
| 2016-10-14 | $32.66 | $33.57 | $32.53 | $32.57 | $32.03 | 395,641 |
| 2016-10-13 | $32.48 | $32.65 | $32.24 | $32.59 | $32.05 | 342,015 |
| 2016-10-12 | $32.70 | $32.83 | $32.57 | $32.62 | $32.07 | 262,180 |
| 2016-10-11 | $33.35 | $33.35 | $32.55 | $32.71 | $32.16 | 503,494 |
| 2016-10-10 | $33.68 | $33.74 | $33.22 | $33.33 | $32.77 | 428,854 |
| 2016-10-07 | $33.61 | $33.61 | $33.20 | $33.53 | $32.97 | 264,738 |
| 2016-10-06 | $33.63 | $33.71 | $33.34 | $33.66 | $33.10 | 483,491 |
| 2016-10-05 | $34.10 | $34.17 | $33.59 | $33.64 | $33.08 | 315,789 |
| 2016-10-04 | $34.34 | $34.44 | $33.79 | $34.06 | $33.49 | 339,015 |
| 2016-10-03 | $34.07 | $34.44 | $33.92 | $34.34 | $33.77 | 605,775 |
| 2016-09-30 | $33.78 | $34.07 | $33.61 | $33.98 | $33.41 | 826,482 |
| 2016-09-29 | $33.50 | $33.84 | $33.42 | $33.58 | $33.02 | 335,984 |
| 2016-09-28 | $33.68 | $33.68 | $33.36 | $33.55 | $32.99 | 234,978 |
| 2016-09-27 | $33.59 | $33.85 | $33.43 | $33.68 | $33.12 | 367,884 |
| 2016-09-26 | $33.84 | $34.02 | $33.58 | $33.60 | $33.04 | 568,286 |
| 2016-09-23 | $33.90 | $34.07 | $33.78 | $34.00 | $33.43 | 212,781 |
| 2016-09-22 | $33.85 | $34.12 | $33.75 | $33.95 | $33.38 | 275,745 |
| 2016-09-21 | $33.48 | $33.84 | $33.22 | $33.77 | $33.21 | 162,316 |
| 2016-09-20 | $33.59 | $33.60 | $33.12 | $33.41 | $32.85 | 308,176 |
| 2016-09-19 | $33.38 | $33.89 | $33.19 | $33.41 | $32.85 | 224,737 |
| 2016-09-16 | $33.54 | $33.94 | $32.89 | $33.20 | $32.64 | 1,522,443 |
| 2016-09-15 | $33.63 | $33.82 | $33.35 | $33.77 | $33.21 | 375,472 |
| 2016-09-14 | $33.44 | $33.64 | $33.23 | $33.59 | $33.03 | 395,702 |
| 2016-09-13 | $33.77 | $33.88 | $33.21 | $33.51 | $32.95 | 474,655 |
| 2016-09-12 | $33.42 | $34.10 | $33.25 | $34.00 | $33.43 | 769,954 |
| 2016-09-09 | $34.25 | $34.25 | $33.37 | $33.61 | $33.05 | 340,662 |
| 2016-09-08 | $34.22 | $34.40 | $33.94 | $34.25 | $33.68 | 230,316 |
| 2016-09-07 | $33.82 | $34.32 | $33.71 | $34.25 | $33.68 | 1,456,450 |
| 2016-09-06 | $33.81 | $33.94 | $33.53 | $33.80 | $33.24 | 297,387 |
| 2016-09-02 | $33.46 | $33.87 | $33.43 | $33.82 | $33.25 | 217,765 |
| 2016-09-01 | $33.53 | $33.63 | $32.92 | $33.54 | $32.98 | 225,879 |
| 2016-08-31 | $33.47 | $33.61 | $33.13 | $33.51 | $32.95 | 355,050 |
| 2016-08-30 | $33.39 | $33.59 | $33.08 | $33.52 | $32.96 | 262,390 |
| 2016-08-29 | $33.32 | $33.65 | $33.24 | $33.46 | $32.90 | 234,332 |
| 2016-08-26 | $33.08 | $33.48 | $32.83 | $33.31 | $32.75 | 327,084 |
| 2016-08-25 | $32.59 | $33.13 | $32.48 | $33.08 | $32.53 | 256,454 |
| 2016-08-24 | $33.10 | $33.10 | $32.38 | $32.59 | $32.05 | 347,271 |
| 2016-08-23 | $33.02 | $33.17 | $32.88 | $33.05 | $32.50 | 182,000 |
| 2016-08-22 | $33.00 | $33.25 | $32.76 | $32.91 | $32.36 | 195,614 |
| 2016-08-19 | $33.05 | $33.10 | $32.88 | $33.02 | $32.47 | 285,445 |
| 2016-08-18 | $33.81 | $34.19 | $33.07 | $33.16 | $32.61 | 637,960 |
| 2016-08-17 | $33.87 | $33.97 | $33.62 | $33.80 | $33.24 | 148,905 |
| 2016-08-16 | $33.82 | $34.05 | $33.54 | $33.94 | $33.37 | 271,091 |
| 2016-08-15 | $34.18 | $34.26 | $33.60 | $33.83 | $33.26 | 604,119 |
| 2016-08-12 | $34.13 | $34.21 | $33.77 | $33.91 | $33.34 | 177,952 |
| 2016-08-11 | $33.85 | $34.16 | $33.61 | $34.09 | $33.52 | 263,310 |
| 2016-08-10 | $33.46 | $33.91 | $32.74 | $33.69 | $33.13 | 297,571 |
| 2016-08-09 | $33.70 | $33.71 | $31.65 | $33.48 | $32.92 | 581,279 |
| 2016-08-08 | $34.22 | $34.43 | $33.44 | $33.64 | $33.08 | 731,321 |
| 2016-08-05 | $34.33 | $34.59 | $33.91 | $34.27 | $33.70 | 674,409 |
| 2016-08-04 | $34.38 | $34.58 | $34.04 | $34.15 | $33.58 | 397,652 |
| 2016-08-03 | $34.54 | $34.60 | $34.13 | $34.30 | $33.73 | 325,400 |
| 2016-08-02 | $35.10 | $35.15 | $34.30 | $34.55 | $33.97 | 488,781 |
| 2016-08-01 | $35.64 | $35.74 | $35.10 | $35.22 | $34.63 | 372,645 |
| 2016-07-29 | $35.22 | $35.89 | $35.08 | $35.75 | $35.15 | 351,224 |
| 2016-07-28 | $35.71 | $35.74 | $34.84 | $35.23 | $34.64 | 465,830 |
| 2016-07-27 | $35.55 | $36.01 | $35.31 | $35.77 | $35.17 | 635,578 |
| 2016-07-26 | $34.43 | $35.59 | $34.32 | $35.30 | $34.71 | 1,371,530 |
| 2016-07-25 | $34.52 | $34.68 | $33.94 | $33.95 | $33.38 | 316,681 |
| 2016-07-22 | $34.15 | $34.80 | $33.93 | $34.72 | $34.14 | 591,733 |
| 2016-07-21 | $33.93 | $34.24 | $33.71 | $34.18 | $33.61 | 311,813 |
| 2016-07-20 | $33.80 | $34.05 | $33.56 | $33.99 | $33.42 | 484,647 |
| 2016-07-19 | $33.34 | $33.87 | $33.20 | $33.77 | $33.21 | 440,477 |
| 2016-07-18 | $33.18 | $33.46 | $33.01 | $33.40 | $32.84 | 332,703 |
| 2016-07-15 | $33.23 | $33.26 | $32.94 | $33.20 | $32.65 | 248,246 |
| 2016-07-14 | $32.78 | $33.34 | $32.55 | $33.16 | $32.61 | 173,411 |
| 2016-07-13 | $32.45 | $32.73 | $32.21 | $32.66 | $32.11 | 364,041 |
| 2016-07-12 | $32.96 | $32.99 | $32.22 | $32.40 | $31.86 | 393,205 |
| 2016-07-11 | $32.51 | $32.81 | $32.34 | $32.66 | $32.11 | 214,460 |
| 2016-07-08 | $32.07 | $32.56 | $31.95 | $32.44 | $31.90 | 509,403 |
| 2016-07-07 | $31.69 | $32.17 | $31.56 | $31.91 | $31.38 | 265,400 |
| 2016-07-06 | $31.42 | $31.74 | $30.97 | $31.74 | $31.21 | 435,917 |
| 2016-07-05 | $31.39 | $32.18 | $31.03 | $31.66 | $31.13 | 695,420 |
| 2016-07-01 | $31.35 | $31.70 | $31.18 | $31.62 | $31.09 | 408,403 |
| 2016-06-30 | $30.67 | $31.46 | $30.65 | $31.36 | $30.84 | 461,342 |
| 2016-06-29 | $30.25 | $30.90 | $29.38 | $30.72 | $30.21 | 533,843 |
| 2016-06-28 | $29.56 | $30.22 | $29.27 | $30.12 | $29.62 | 866,818 |
| 2016-06-27 | $30.21 | $30.50 | $29.26 | $29.49 | $29.00 | 844,993 |
| 2016-06-24 | $30.02 | $31.07 | $30.02 | $30.56 | $30.05 | 1,796,320 |
| 2016-06-23 | $30.38 | $31.50 | $30.02 | $31.43 | $30.90 | 728,572 |
| 2016-06-22 | $30.19 | $30.42 | $30.01 | $30.25 | $29.74 | 974,144 |
| 2016-06-21 | $30.81 | $30.84 | $30.18 | $30.24 | $29.73 | 415,934 |
| 2016-06-20 | $31.10 | $31.39 | $30.69 | $30.87 | $30.35 | 412,375 |
| 2016-06-17 | $30.93 | $31.56 | $30.68 | $30.85 | $30.33 | 2,123,910 |
| 2016-06-16 | $30.84 | $31.33 | $30.65 | $31.26 | $30.74 | 214,858 |
| 2016-06-15 | $30.95 | $31.42 | $30.91 | $31.08 | $30.56 | 229,099 |
| 2016-06-14 | $31.02 | $31.27 | $30.70 | $31.00 | $30.48 | 380,324 |
| 2016-06-13 | $31.73 | $31.94 | $31.06 | $31.13 | $30.61 | 456,152 |
| 2016-06-10 | $31.93 | $32.19 | $31.69 | $31.88 | $31.35 | 186,078 |
| 2016-06-09 | $31.89 | $32.32 | $31.78 | $32.31 | $31.77 | 394,756 |
| 2016-06-08 | $31.77 | $32.14 | $31.63 | $31.91 | $31.38 | 366,792 |
| 2016-06-07 | $31.73 | $31.98 | $31.52 | $31.69 | $31.16 | 394,488 |
| 2016-06-06 | $32.13 | $32.48 | $31.77 | $31.80 | $31.27 | 286,382 |
| 2016-06-03 | $32.06 | $32.20 | $31.80 | $32.15 | $31.61 | 374,628 |
| 2016-06-02 | $32.29 | $32.58 | $31.99 | $32.18 | $31.64 | 720,469 |
| 2016-06-01 | $31.92 | $32.47 | $31.58 | $32.42 | $31.88 | 764,022 |
| 2016-05-31 | $31.96 | $32.10 | $31.61 | $31.89 | $31.36 | 487,576 |
| 2016-05-27 | $31.69 | $32.02 | $31.50 | $31.99 | $31.46 | 310,316 |
| 2016-05-26 | $31.83 | $32.18 | $31.66 | $31.72 | $31.19 | 319,950 |
| 2016-05-25 | $31.81 | $32.47 | $31.52 | $31.90 | $31.37 | 546,805 |
| 2016-05-24 | $31.29 | $31.88 | $31.21 | $31.84 | $31.31 | 478,400 |
| 2016-05-23 | $31.43 | $31.58 | $31.19 | $31.27 | $30.75 | 263,825 |
| 2016-05-20 | $31.15 | $31.79 | $31.11 | $31.51 | $30.98 | 434,453 |
| 2016-05-19 | $31.62 | $31.62 | $30.89 | $31.21 | $30.69 | 2,012,851 |
| 2016-05-18 | $31.13 | $31.60 | $30.95 | $31.50 | $30.97 | 800,217 |
| 2016-05-17 | $31.57 | $31.71 | $31.15 | $31.31 | $30.79 | 510,563 |
| 2016-05-16 | $31.80 | $32.21 | $31.49 | $31.95 | $31.42 | 341,809 |
| 2016-05-13 | $32.01 | $32.27 | $31.56 | $31.74 | $31.21 | 335,402 |
| 2016-05-12 | $32.02 | $32.37 | $31.80 | $32.18 | $31.64 | 350,889 |
| 2016-05-11 | $32.94 | $32.94 | $32.16 | $32.27 | $31.73 | 431,579 |
| 2016-05-10 | $32.27 | $32.73 | $32.14 | $32.69 | $32.14 | 350,196 |
| 2016-05-09 | $32.05 | $32.75 | $31.47 | $32.41 | $31.87 | 323,731 |
| 2016-05-06 | $31.85 | $32.83 | $31.85 | $32.70 | $32.15 | 470,514 |
| 2016-05-05 | $32.16 | $32.57 | $32.07 | $32.30 | $31.76 | 401,556 |
| 2016-05-04 | $32.35 | $33.32 | $32.15 | $32.25 | $31.71 | 287,878 |
| 2016-05-03 | $32.22 | $33.13 | $32.22 | $32.87 | $32.32 | 264,232 |
| 2016-05-02 | $32.40 | $33.19 | $32.40 | $32.96 | $32.41 | 202,294 |
| 2016-04-29 | $32.84 | $32.94 | $32.31 | $32.77 | $32.22 | 475,209 |
| 2016-04-28 | $33.65 | $34.00 | $32.63 | $32.72 | $32.17 | 431,918 |
| 2016-04-27 | $33.63 | $33.63 | $32.87 | $33.37 | $32.81 | 424,858 |
| 2016-04-26 | $33.08 | $33.45 | $32.73 | $33.30 | $32.74 | 512,366 |
| 2016-04-25 | $32.52 | $33.08 | $32.34 | $33.05 | $32.50 | 1,102,068 |
| 2016-04-22 | $32.91 | $33.24 | $32.42 | $32.68 | $32.13 | 954,176 |
| 2016-04-21 | $32.05 | $33.00 | $32.05 | $32.79 | $32.24 | 990,352 |
| 2016-04-20 | $32.25 | $33.16 | $32.13 | $32.58 | $32.04 | 1,548,915 |
| 2016-04-19 | $30.74 | $32.83 | $30.74 | $32.53 | $31.99 | 3,177,154 |
| 2016-04-18 | $28.00 | $34.00 | $28.00 | $31.20 | $30.68 | 4,432,838 |