Liberty Media Corp (Tracking Stock - SiriusXM) Series C (LSXMK) Exchange: NASDAQ
Data as of Oct. 8, 2025
$22.29 ($-0.26) -1.15%
Liberty Media Corp (Tracking Stock - SiriusXM) Series C - Daily Information
Click for more stock information on Liberty Media Corp (Tracking Stock - SiriusXM) Series C.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $22.60 |
| Previous Close | $22.29 |
| High | $22.88 |
| Low | $22.10 |
| Adjusted Open | $22.60 |
| Previous Adjusted Close | $22.29 |
| Adjusted High | $22.88 |
| Adjusted Low | $22.10 |
About Liberty Media Corp (Tracking Stock - SiriusXM) Series C (LSXMK)
Invest in Liberty Media Corp (Tracking Stock - SiriusXM) Series C (LSXMK)
Historical Stock Data for Liberty Media Corp (Tracking Stock - SiriusXM) Series C (LSXMK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | $22.60 | $22.88 | $22.10 | $22.29 | $22.29 | 4,573,443 |
| 2024-09-06 | $23.24 | $23.24 | $22.10 | $22.55 | $22.55 | 2,509,760 |
| 2024-09-05 | $23.53 | $23.72 | $23.00 | $23.05 | $23.05 | 2,137,227 |
| 2024-09-04 | $23.41 | $23.92 | $23.14 | $23.31 | $23.31 | 2,108,112 |
| 2024-09-03 | $23.75 | $23.89 | $23.40 | $23.41 | $23.41 | 1,666,006 |
| 2024-08-30 | $23.55 | $23.89 | $23.49 | $23.83 | $23.83 | 1,558,948 |
| 2024-08-29 | $23.40 | $23.63 | $23.23 | $23.44 | $23.44 | 1,417,424 |
| 2024-08-28 | $22.98 | $23.37 | $22.90 | $23.35 | $23.35 | 1,431,851 |
| 2024-08-27 | $22.94 | $23.39 | $22.79 | $23.12 | $23.12 | 1,350,666 |
| 2024-08-26 | $23.31 | $23.74 | $22.96 | $23.01 | $23.01 | 1,037,907 |
| 2024-08-23 | $23.23 | $23.62 | $23.12 | $23.26 | $23.26 | 1,123,529 |
| 2024-08-22 | $23.45 | $23.54 | $22.98 | $23.13 | $23.13 | 1,127,865 |
| 2024-08-21 | $23.71 | $24.25 | $23.34 | $23.44 | $23.44 | 1,705,534 |
| 2024-08-20 | $22.68 | $23.48 | $22.60 | $23.31 | $23.31 | 1,824,624 |
| 2024-08-19 | $22.05 | $22.69 | $22.05 | $22.67 | $22.67 | 1,312,862 |
| 2024-08-16 | $22.04 | $22.30 | $21.91 | $22.00 | $22.00 | 1,073,840 |
| 2024-08-15 | $22.04 | $22.71 | $21.76 | $21.93 | $21.93 | 2,152,725 |
| 2024-08-14 | $21.60 | $21.68 | $21.24 | $21.30 | $21.30 | 949,953 |
| 2024-08-13 | $21.09 | $21.65 | $21.06 | $21.63 | $21.63 | 1,128,236 |
| 2024-08-12 | $21.35 | $21.45 | $20.96 | $21.09 | $21.09 | 988,388 |
| 2024-08-09 | $21.21 | $21.49 | $21.01 | $21.35 | $21.35 | 880,396 |
| 2024-08-08 | $21.00 | $21.67 | $20.75 | $21.19 | $21.19 | 1,185,858 |
| 2024-08-07 | $21.28 | $21.39 | $20.90 | $21.02 | $21.02 | 983,798 |
| 2024-08-06 | $20.82 | $21.15 | $20.62 | $21.03 | $21.03 | 1,039,119 |
| 2024-08-05 | $20.13 | $21.08 | $20.13 | $20.70 | $20.70 | 2,288,394 |
| 2024-08-02 | $21.66 | $22.00 | $21.02 | $21.43 | $21.43 | 3,150,348 |
| 2024-08-01 | $22.55 | $22.65 | $21.87 | $22.03 | $22.03 | 1,940,022 |
| 2024-07-31 | $22.83 | $22.96 | $22.46 | $22.51 | $22.51 | 2,048,699 |
| 2024-07-30 | $22.99 | $23.41 | $22.47 | $22.78 | $22.78 | 1,327,139 |
| 2024-07-29 | $22.70 | $23.05 | $22.47 | $22.99 | $22.99 | 1,853,492 |
| 2024-07-26 | $22.70 | $22.83 | $22.36 | $22.56 | $22.56 | 1,251,074 |
| 2024-07-25 | $22.65 | $22.90 | $22.38 | $22.44 | $22.44 | 1,302,084 |
| 2024-07-24 | $22.75 | $23.09 | $22.37 | $22.77 | $22.77 | 1,584,928 |
| 2024-07-23 | $22.52 | $22.96 | $22.37 | $22.83 | $22.83 | 1,152,536 |
| 2024-07-22 | $22.21 | $22.59 | $21.73 | $22.58 | $22.58 | 1,135,158 |
| 2024-07-19 | $22.61 | $22.72 | $21.84 | $22.10 | $22.10 | 2,217,453 |
| 2024-07-18 | $23.33 | $23.48 | $22.65 | $22.67 | $22.67 | 1,398,280 |
| 2024-07-17 | $23.37 | $23.78 | $23.19 | $23.35 | $23.35 | 1,295,880 |
| 2024-07-16 | $23.08 | $23.56 | $23.06 | $23.45 | $23.45 | 1,345,504 |
| 2024-07-15 | $23.00 | $23.21 | $22.76 | $23.07 | $23.07 | 1,206,503 |
| 2024-07-12 | $22.98 | $23.06 | $22.63 | $22.92 | $22.92 | 1,106,532 |
| 2024-07-11 | $22.85 | $23.09 | $22.55 | $22.89 | $22.89 | 1,517,494 |
| 2024-07-10 | $22.95 | $23.08 | $22.66 | $22.71 | $22.71 | 990,693 |
| 2024-07-09 | $22.48 | $22.89 | $22.30 | $22.82 | $22.82 | 1,694,990 |
| 2024-07-08 | $23.54 | $23.56 | $22.34 | $22.56 | $22.56 | 1,905,385 |
| 2024-07-05 | $22.85 | $23.62 | $22.64 | $23.20 | $23.20 | 4,163,426 |
| 2024-07-03 | $22.53 | $23.00 | $22.53 | $22.84 | $22.84 | 3,310,433 |
| 2024-07-02 | $22.28 | $22.72 | $22.09 | $22.53 | $22.53 | 2,765,639 |
| 2024-07-01 | $22.24 | $22.58 | $22.20 | $22.27 | $22.27 | 2,862,636 |
| 2024-06-28 | $21.50 | $22.27 | $21.50 | $22.16 | $22.16 | 5,778,970 |
| 2024-06-27 | $21.12 | $21.55 | $20.97 | $21.51 | $21.51 | 1,115,419 |
| 2024-06-26 | $20.80 | $21.18 | $20.65 | $21.15 | $21.15 | 2,206,372 |
| 2024-06-25 | $21.39 | $21.39 | $20.80 | $20.97 | $20.97 | 1,931,383 |
| 2024-06-24 | $21.87 | $21.91 | $21.25 | $21.46 | $21.46 | 2,739,281 |
| 2024-06-21 | $22.05 | $22.53 | $21.96 | $22.10 | $22.10 | 4,504,856 |
| 2024-06-20 | $21.43 | $22.15 | $21.43 | $22.05 | $22.05 | 3,108,028 |
| 2024-06-18 | $20.80 | $21.51 | $20.80 | $21.34 | $21.34 | 3,466,564 |
| 2024-06-17 | $20.90 | $21.18 | $20.51 | $20.80 | $20.80 | 3,028,850 |
| 2024-06-14 | $20.23 | $21.07 | $20.09 | $20.94 | $20.94 | 3,738,049 |
| 2024-06-13 | $20.98 | $21.09 | $20.05 | $20.38 | $20.38 | 3,389,396 |
| 2024-06-12 | $21.05 | $21.65 | $20.99 | $21.12 | $21.12 | 1,856,056 |
| 2024-06-11 | $20.65 | $20.99 | $20.60 | $20.75 | $20.75 | 1,644,470 |
| 2024-06-10 | $20.76 | $20.95 | $20.63 | $20.80 | $20.80 | 1,545,719 |
| 2024-06-07 | $20.82 | $21.12 | $20.65 | $20.91 | $20.91 | 1,718,305 |
| 2024-06-06 | $20.81 | $21.03 | $20.62 | $21.02 | $21.02 | 2,216,767 |
| 2024-06-05 | $21.15 | $21.15 | $20.79 | $20.89 | $20.89 | 2,205,182 |
| 2024-06-04 | $22.08 | $22.10 | $20.81 | $21.03 | $21.03 | 3,401,654 |
| 2024-06-03 | $22.78 | $22.91 | $22.23 | $22.25 | $22.25 | 2,191,442 |
| 2024-05-31 | $22.28 | $23.26 | $22.00 | $22.66 | $22.66 | 14,773,622 |
| 2024-05-30 | $22.35 | $22.44 | $21.93 | $22.26 | $22.26 | 2,163,309 |
| 2024-05-29 | $22.21 | $22.51 | $22.05 | $22.31 | $22.31 | 2,125,300 |
| 2024-05-28 | $22.43 | $22.78 | $22.36 | $22.48 | $22.48 | 1,732,196 |
| 2024-05-24 | $22.21 | $22.46 | $21.97 | $22.46 | $22.46 | 1,818,972 |
| 2024-05-23 | $22.65 | $22.68 | $22.11 | $22.17 | $22.17 | 2,337,900 |
| 2024-05-22 | $23.45 | $23.45 | $22.53 | $22.70 | $22.70 | 3,077,219 |
| 2024-05-21 | $24.10 | $24.20 | $23.49 | $23.55 | $23.55 | 1,811,962 |
| 2024-05-20 | $24.29 | $24.33 | $23.90 | $24.16 | $24.16 | 1,332,173 |
| 2024-05-17 | $24.54 | $24.57 | $24.27 | $24.32 | $24.32 | 1,223,478 |
| 2024-05-16 | $24.76 | $24.83 | $24.44 | $24.56 | $24.56 | 1,581,466 |
| 2024-05-15 | $25.39 | $25.41 | $24.40 | $24.57 | $24.57 | 2,052,403 |
| 2024-05-14 | $25.40 | $25.79 | $25.25 | $25.34 | $25.34 | 1,685,914 |
| 2024-05-13 | $24.75 | $25.53 | $24.75 | $25.26 | $25.26 | 1,795,081 |
| 2024-05-10 | $24.95 | $25.04 | $24.59 | $24.69 | $24.69 | 984,261 |
| 2024-05-09 | $25.00 | $25.00 | $24.68 | $24.96 | $24.96 | 873,952 |
| 2024-05-08 | $24.94 | $25.27 | $24.51 | $24.91 | $24.91 | 1,399,130 |
| 2024-05-07 | $25.48 | $25.73 | $25.15 | $25.15 | $25.15 | 1,383,142 |
| 2024-05-06 | $25.30 | $25.62 | $25.26 | $25.50 | $25.50 | 1,119,781 |
| 2024-05-03 | $24.87 | $25.29 | $24.83 | $25.05 | $25.05 | 1,209,407 |
| 2024-05-02 | $24.81 | $25.01 | $24.49 | $24.78 | $24.78 | 1,450,056 |
| 2024-05-01 | $24.13 | $24.90 | $24.11 | $24.64 | $24.64 | 2,137,115 |
| 2024-04-30 | $25.54 | $25.59 | $24.00 | $24.06 | $24.06 | 2,461,469 |
| 2024-04-29 | $24.75 | $25.62 | $24.71 | $25.55 | $25.55 | 2,148,836 |
| 2024-04-26 | $24.37 | $24.60 | $24.19 | $24.27 | $24.27 | 1,835,033 |
| 2024-04-25 | $24.98 | $25.05 | $24.10 | $24.40 | $24.40 | 2,035,157 |
| 2024-04-24 | $25.25 | $25.42 | $24.96 | $25.20 | $25.20 | 1,392,407 |
| 2024-04-23 | $24.70 | $25.55 | $24.70 | $25.31 | $25.31 | 2,739,987 |
| 2024-04-22 | $24.60 | $24.83 | $24.39 | $24.70 | $24.70 | 2,157,961 |
| 2024-04-19 | $24.15 | $24.66 | $24.15 | $24.34 | $24.34 | 3,425,654 |
| 2024-04-18 | $24.36 | $24.39 | $23.98 | $24.21 | $24.21 | 2,115,569 |
| 2024-04-17 | $24.62 | $24.93 | $24.19 | $24.20 | $24.20 | 1,774,719 |
| 2024-04-16 | $24.90 | $24.95 | $24.32 | $24.46 | $24.46 | 1,793,207 |
| 2024-04-15 | $25.83 | $25.93 | $24.77 | $24.86 | $24.86 | 2,526,296 |
| 2024-04-12 | $26.00 | $26.04 | $25.35 | $25.42 | $25.42 | 2,452,630 |
| 2024-04-11 | $26.13 | $26.38 | $26.00 | $26.12 | $26.12 | 1,422,757 |
| 2024-04-10 | $26.52 | $26.56 | $25.73 | $26.03 | $26.03 | 3,087,681 |
| 2024-04-09 | $26.84 | $26.99 | $26.16 | $26.71 | $26.71 | 2,785,375 |
| 2024-04-08 | $27.30 | $27.37 | $26.60 | $26.65 | $26.65 | 4,785,752 |
| 2024-04-05 | $27.27 | $27.41 | $26.91 | $27.28 | $27.28 | 1,523,123 |
| 2024-04-04 | $27.59 | $28.12 | $27.17 | $27.23 | $27.23 | 4,688,059 |
| 2024-04-03 | $28.48 | $28.66 | $27.38 | $27.49 | $27.49 | 2,056,996 |
| 2024-04-02 | $29.39 | $29.39 | $28.26 | $28.44 | $28.44 | 1,823,869 |
| 2024-04-01 | $29.95 | $30.00 | $29.22 | $29.29 | $29.29 | 1,039,321 |
| 2024-03-28 | $29.50 | $29.77 | $29.48 | $29.71 | $29.71 | 1,625,109 |
| 2024-03-27 | $28.98 | $29.53 | $28.97 | $29.52 | $29.52 | 1,613,531 |
| 2024-03-26 | $29.15 | $29.30 | $28.86 | $28.88 | $28.88 | 16,962,001 |
| 2024-03-25 | $28.77 | $29.16 | $28.70 | $28.81 | $28.81 | 1,187,023 |
| 2024-03-22 | $28.95 | $28.96 | $28.62 | $28.74 | $28.74 | 2,173,128 |
| 2024-03-21 | $28.75 | $29.12 | $28.66 | $28.91 | $28.91 | 2,154,728 |
| 2024-03-20 | $29.35 | $29.45 | $28.53 | $28.60 | $28.60 | 2,342,883 |
| 2024-03-19 | $29.64 | $29.78 | $29.21 | $29.50 | $29.50 | 1,741,680 |
| 2024-03-18 | $29.71 | $29.84 | $29.54 | $29.64 | $29.64 | 1,085,780 |
| 2024-03-15 | $29.80 | $29.91 | $29.60 | $29.71 | $29.71 | 2,274,756 |
| 2024-03-14 | $30.12 | $30.19 | $29.68 | $29.77 | $29.77 | 2,060,473 |
| 2024-03-13 | $30.19 | $30.78 | $30.05 | $30.10 | $30.10 | 2,053,825 |
| 2024-03-12 | $30.19 | $30.22 | $29.73 | $29.94 | $29.94 | 11,054,207 |
| 2024-03-11 | $29.71 | $30.23 | $29.66 | $30.12 | $30.12 | 1,704,532 |
| 2024-03-08 | $29.38 | $29.99 | $29.28 | $29.75 | $29.75 | 3,937,377 |
| 2024-03-07 | $29.50 | $29.84 | $29.14 | $29.22 | $29.22 | 1,305,096 |
| 2024-03-06 | $29.35 | $29.67 | $29.03 | $29.25 | $29.25 | 3,450,017 |
| 2024-03-05 | $28.60 | $29.43 | $28.60 | $29.31 | $29.31 | 2,786,972 |
| 2024-03-04 | $28.44 | $29.02 | $28.18 | $28.76 | $28.76 | 1,580,807 |
| 2024-03-01 | $29.04 | $29.35 | $28.53 | $28.56 | $28.56 | 1,798,161 |
| 2024-02-29 | $29.25 | $29.55 | $28.56 | $28.98 | $28.98 | 3,395,710 |
| 2024-02-28 | $30.36 | $30.74 | $29.04 | $29.11 | $29.11 | 2,028,505 |
| 2024-02-27 | $30.10 | $30.42 | $29.88 | $30.23 | $30.23 | 1,493,180 |
| 2024-02-26 | $30.12 | $30.50 | $30.01 | $30.02 | $30.02 | 1,071,718 |
| 2024-02-23 | $29.73 | $30.21 | $29.67 | $30.16 | $30.16 | 1,078,228 |
| 2024-02-22 | $29.56 | $30.02 | $29.41 | $29.59 | $29.59 | 1,578,355 |
| 2024-02-21 | $29.83 | $29.94 | $29.39 | $29.53 | $29.53 | 1,241,355 |
| 2024-02-20 | $30.05 | $30.45 | $29.73 | $29.87 | $29.87 | 991,155 |
| 2024-02-16 | $30.05 | $30.40 | $29.67 | $30.01 | $30.01 | 1,383,620 |
| 2024-02-15 | $30.12 | $30.31 | $30.00 | $30.02 | $30.02 | 1,284,354 |
| 2024-02-14 | $29.92 | $30.20 | $29.75 | $30.00 | $30.00 | 1,074,438 |
| 2024-02-13 | $30.60 | $30.60 | $29.61 | $29.77 | $29.77 | 2,220,446 |
| 2024-02-12 | $30.19 | $30.76 | $30.07 | $30.65 | $30.65 | 819,709 |
| 2024-02-09 | $30.23 | $30.46 | $30.02 | $30.19 | $30.19 | 1,338,021 |
| 2024-02-08 | $30.75 | $30.83 | $30.17 | $30.23 | $30.23 | 1,879,192 |
| 2024-02-07 | $30.68 | $30.91 | $30.32 | $30.64 | $30.64 | 1,036,641 |
| 2024-02-06 | $30.67 | $30.74 | $30.37 | $30.63 | $30.63 | 961,518 |
| 2024-02-05 | $30.68 | $30.74 | $30.20 | $30.61 | $30.61 | 951,866 |
| 2024-02-02 | $31.09 | $31.18 | $30.46 | $30.68 | $30.68 | 1,056,259 |
| 2024-02-01 | $30.50 | $31.05 | $30.50 | $31.05 | $31.05 | 2,312,343 |
| 2024-01-31 | $30.25 | $30.60 | $30.19 | $30.36 | $30.36 | 1,983,962 |
| 2024-01-30 | $30.56 | $30.56 | $29.92 | $30.17 | $30.17 | 3,188,261 |
| 2024-01-29 | $31.19 | $31.32 | $30.36 | $30.38 | $30.38 | 1,661,583 |
| 2024-01-26 | $31.12 | $31.67 | $30.86 | $30.90 | $30.90 | 1,941,936 |
| 2024-01-25 | $31.11 | $31.41 | $30.93 | $30.94 | $30.94 | 1,112,852 |
| 2024-01-24 | $31.13 | $31.27 | $30.95 | $31.14 | $31.14 | 1,813,858 |
| 2024-01-23 | $31.00 | $31.12 | $30.51 | $30.95 | $30.95 | 2,721,401 |
| 2024-01-22 | $31.33 | $31.59 | $30.95 | $30.98 | $30.98 | 1,215,809 |
| 2024-01-19 | $31.23 | $31.52 | $30.91 | $31.21 | $31.21 | 1,925,543 |
| 2024-01-18 | $30.73 | $31.19 | $30.52 | $31.11 | $31.11 | 2,096,990 |
| 2024-01-17 | $30.29 | $30.65 | $30.15 | $30.59 | $30.59 | 1,910,689 |
| 2024-01-16 | $30.40 | $30.60 | $30.24 | $30.42 | $30.42 | 2,423,078 |
| 2024-01-12 | $30.05 | $30.53 | $30.01 | $30.40 | $30.40 | 1,670,540 |
| 2024-01-11 | $30.52 | $30.58 | $29.83 | $29.90 | $29.90 | 1,568,657 |
| 2024-01-10 | $30.51 | $30.81 | $30.38 | $30.60 | $30.60 | 1,258,058 |
| 2024-01-09 | $30.08 | $30.60 | $29.96 | $30.44 | $30.44 | 1,342,248 |
| 2024-01-08 | $30.66 | $30.72 | $29.91 | $30.17 | $30.17 | 2,606,415 |
| 2024-01-05 | $30.58 | $30.66 | $30.02 | $30.20 | $30.20 | 3,074,352 |
| 2024-01-04 | $29.95 | $30.17 | $29.75 | $29.91 | $29.91 | 2,548,269 |
| 2024-01-03 | $29.02 | $30.07 | $28.88 | $29.81 | $29.81 | 2,932,705 |
| 2024-01-02 | $28.64 | $29.48 | $28.60 | $29.23 | $29.23 | 1,554,713 |
| 2023-12-29 | $28.66 | $28.91 | $28.49 | $28.78 | $28.78 | 1,241,233 |
| 2023-12-28 | $28.54 | $28.98 | $28.52 | $28.75 | $28.75 | 592,561 |
| 2023-12-27 | $28.84 | $28.98 | $28.57 | $28.63 | $28.63 | 623,193 |
| 2023-12-26 | $28.76 | $29.08 | $28.61 | $28.85 | $28.85 | 612,368 |
| 2023-12-22 | $28.69 | $29.01 | $28.54 | $28.79 | $28.79 | 859,154 |
| 2023-12-21 | $28.34 | $28.65 | $27.99 | $28.63 | $28.63 | 824,038 |
| 2023-12-20 | $28.33 | $28.58 | $28.04 | $28.05 | $28.05 | 1,280,001 |
| 2023-12-19 | $27.86 | $28.38 | $27.68 | $28.33 | $28.33 | 1,343,291 |
| 2023-12-18 | $27.97 | $27.98 | $27.29 | $27.74 | $27.74 | 1,858,733 |
| 2023-12-15 | $28.17 | $28.35 | $27.12 | $27.84 | $27.84 | 2,746,289 |
| 2023-12-14 | $27.97 | $28.60 | $27.65 | $28.24 | $28.24 | 2,372,513 |
| 2023-12-13 | $27.16 | $28.02 | $26.80 | $27.64 | $27.64 | 3,093,552 |
| 2023-12-12 | $27.63 | $27.99 | $26.82 | $27.03 | $27.03 | 4,207,176 |
| 2023-12-11 | $26.63 | $27.09 | $26.47 | $26.80 | $26.80 | 869,051 |
| 2023-12-08 | $26.42 | $26.79 | $26.39 | $26.64 | $26.64 | 881,378 |
| 2023-12-07 | $26.53 | $26.80 | $26.24 | $26.50 | $26.50 | 918,624 |
| 2023-12-06 | $26.26 | $26.57 | $26.15 | $26.39 | $26.39 | 922,216 |
| 2023-12-05 | $26.26 | $26.50 | $25.91 | $26.20 | $26.20 | 1,207,666 |
| 2023-12-04 | $27.20 | $27.30 | $26.32 | $26.39 | $26.39 | 1,374,685 |
| 2023-12-01 | $26.95 | $27.37 | $26.84 | $27.34 | $27.34 | 796,975 |
| 2023-11-30 | $27.04 | $27.18 | $26.57 | $26.99 | $26.99 | 1,754,055 |
| 2023-11-29 | $27.01 | $27.03 | $26.68 | $26.94 | $26.94 | 880,065 |
| 2023-11-28 | $26.81 | $26.93 | $26.57 | $26.91 | $26.91 | 916,020 |
| 2023-11-27 | $26.73 | $26.86 | $26.52 | $26.79 | $26.79 | 783,698 |
| 2023-11-24 | $26.75 | $26.99 | $26.70 | $26.86 | $26.86 | 280,571 |
| 2023-11-22 | $26.38 | $26.75 | $26.32 | $26.72 | $26.72 | 775,369 |
| 2023-11-21 | $26.38 | $26.53 | $26.11 | $26.32 | $26.32 | 699,627 |
| 2023-11-20 | $26.07 | $26.51 | $26.01 | $26.47 | $26.47 | 865,264 |
| 2023-11-17 | $26.40 | $26.47 | $25.64 | $25.98 | $25.98 | 1,396,632 |
| 2023-11-16 | $26.60 | $26.60 | $26.07 | $26.37 | $26.37 | 756,079 |
| 2023-11-15 | $26.49 | $27.01 | $26.13 | $26.14 | $26.14 | 1,266,235 |
| 2023-11-14 | $25.74 | $25.92 | $25.55 | $25.80 | $25.80 | 661,110 |
| 2023-11-13 | $25.27 | $25.52 | $24.95 | $25.30 | $25.30 | 647,597 |
| 2023-11-10 | $25.16 | $25.51 | $24.98 | $25.44 | $25.44 | 548,492 |
| 2023-11-09 | $25.15 | $25.20 | $24.88 | $25.10 | $25.10 | 837,549 |
| 2023-11-08 | $25.19 | $25.39 | $24.80 | $25.00 | $25.00 | 931,870 |
| 2023-11-07 | $25.40 | $25.69 | $25.18 | $25.20 | $25.20 | 1,101,789 |
| 2023-11-06 | $25.92 | $26.19 | $25.47 | $25.48 | $25.48 | 798,743 |
| 2023-11-03 | $24.61 | $26.90 | $23.70 | $26.10 | $26.10 | 1,524,676 |
| 2023-11-02 | $25.22 | $25.96 | $25.22 | $25.75 | $25.75 | 1,049,109 |
| 2023-11-01 | $24.45 | $25.12 | $24.25 | $25.12 | $25.12 | 889,377 |
| 2023-10-31 | $24.19 | $24.64 | $24.14 | $24.55 | $24.55 | 1,137,442 |
| 2023-10-30 | $24.00 | $24.24 | $23.89 | $24.11 | $24.11 | 904,949 |
| 2023-10-27 | $24.11 | $24.15 | $23.65 | $23.85 | $23.85 | 951,913 |
| 2023-10-26 | $24.39 | $24.40 | $23.92 | $24.12 | $24.12 | 889,591 |
| 2023-10-25 | $24.67 | $24.78 | $24.20 | $24.45 | $24.45 | 819,131 |
| 2023-10-24 | $25.02 | $25.16 | $24.64 | $24.77 | $24.77 | 756,555 |
| 2023-10-23 | $24.94 | $25.04 | $24.46 | $24.73 | $24.73 | 784,478 |
| 2023-10-20 | $25.18 | $25.33 | $24.88 | $25.01 | $25.01 | 689,591 |
| 2023-10-19 | $25.64 | $25.86 | $25.22 | $25.23 | $25.23 | 638,053 |
| 2023-10-18 | $26.09 | $26.19 | $25.44 | $25.60 | $25.60 | 595,444 |
| 2023-10-17 | $26.18 | $26.45 | $26.07 | $26.30 | $26.30 | 967,530 |
| 2023-10-16 | $26.26 | $26.50 | $25.98 | $26.30 | $26.30 | 891,149 |
| 2023-10-13 | $25.98 | $26.23 | $25.83 | $26.12 | $26.12 | 1,126,155 |
| 2023-10-12 | $25.95 | $26.21 | $25.70 | $25.93 | $25.93 | 722,170 |
| 2023-10-11 | $25.65 | $26.03 | $25.65 | $25.98 | $25.98 | 695,423 |
| 2023-10-10 | $25.47 | $25.80 | $25.47 | $25.66 | $25.66 | 1,394,147 |
| 2023-10-09 | $24.89 | $25.60 | $24.77 | $25.47 | $25.47 | 886,446 |
| 2023-10-06 | $24.55 | $25.25 | $24.41 | $25.08 | $25.08 | 747,927 |
| 2023-10-05 | $24.66 | $24.99 | $24.55 | $24.62 | $24.62 | 878,259 |
| 2023-10-04 | $24.50 | $25.10 | $24.49 | $24.71 | $24.71 | 1,850,889 |
| 2023-10-03 | $25.21 | $25.51 | $24.40 | $24.61 | $24.61 | 1,315,788 |
| 2023-10-02 | $25.26 | $25.73 | $25.10 | $25.32 | $25.32 | 1,986,126 |
| 2023-09-29 | $25.19 | $25.69 | $24.89 | $25.46 | $25.46 | 2,202,191 |
| 2023-09-28 | $24.63 | $25.15 | $24.37 | $24.98 | $24.98 | 3,779,692 |
| 2023-09-27 | $23.90 | $24.88 | $23.89 | $24.72 | $24.72 | 2,337,909 |
| 2023-09-26 | $25.00 | $25.46 | $23.45 | $23.65 | $23.65 | 4,793,664 |
| 2023-09-25 | $22.52 | $23.00 | $22.27 | $22.90 | $22.90 | 802,725 |
| 2023-09-22 | $22.73 | $23.08 | $22.64 | $22.71 | $22.71 | 792,132 |
| 2023-09-21 | $22.78 | $23.12 | $22.60 | $22.78 | $22.78 | 1,183,355 |
| 2023-09-20 | $22.85 | $23.68 | $22.85 | $22.97 | $22.97 | 1,534,636 |
| 2023-09-19 | $22.56 | $22.99 | $22.56 | $22.95 | $22.95 | 1,069,709 |
| 2023-09-18 | $22.46 | $23.12 | $22.46 | $22.64 | $22.64 | 1,307,176 |
| 2023-09-15 | $23.09 | $23.36 | $22.43 | $22.53 | $22.53 | 2,949,528 |
| 2023-09-14 | $22.98 | $23.46 | $22.98 | $23.35 | $23.35 | 1,191,859 |
| 2023-09-13 | $23.60 | $23.71 | $22.78 | $22.87 | $22.87 | 1,082,597 |
| 2023-09-12 | $22.88 | $23.65 | $22.88 | $23.42 | $23.42 | 935,680 |
| 2023-09-11 | $23.41 | $23.82 | $22.79 | $22.83 | $22.83 | 1,066,794 |
| 2023-09-08 | $23.08 | $23.26 | $22.83 | $23.15 | $23.15 | 851,515 |
| 2023-09-07 | $23.39 | $23.61 | $22.86 | $23.04 | $23.04 | 1,605,883 |
| 2023-09-06 | $23.64 | $24.10 | $23.34 | $23.65 | $23.65 | 931,433 |
| 2023-09-05 | $24.35 | $24.70 | $23.56 | $23.63 | $23.63 | 866,905 |
| 2023-09-01 | $24.51 | $24.66 | $24.27 | $24.58 | $24.58 | 745,045 |
| 2023-08-31 | $24.59 | $24.74 | $24.33 | $24.44 | $24.44 | 952,681 |
| 2023-08-30 | $24.25 | $24.70 | $23.90 | $24.58 | $24.58 | 1,344,980 |
| 2023-08-29 | $23.51 | $24.03 | $23.30 | $23.84 | $23.84 | 776,073 |
| 2023-08-28 | $23.45 | $23.78 | $23.30 | $23.37 | $23.37 | 557,238 |
| 2023-08-25 | $23.57 | $23.63 | $23.20 | $23.28 | $23.28 | 604,809 |
| 2023-08-24 | $23.71 | $24.08 | $23.34 | $23.42 | $23.42 | 758,585 |
| 2023-08-23 | $23.77 | $24.00 | $23.51 | $23.84 | $23.84 | 731,701 |
| 2023-08-22 | $24.04 | $24.04 | $23.54 | $23.80 | $23.80 | 961,576 |
| 2023-08-21 | $23.84 | $24.13 | $23.69 | $23.91 | $23.91 | 1,212,842 |
| 2023-08-18 | $23.92 | $23.96 | $23.52 | $23.80 | $23.80 | 1,234,895 |
| 2023-08-17 | $24.00 | $24.11 | $23.59 | $24.04 | $24.04 | 1,495,314 |
| 2023-08-16 | $23.97 | $24.20 | $23.65 | $23.85 | $23.85 | 1,084,345 |
| 2023-08-15 | $23.89 | $24.14 | $23.70 | $24.07 | $24.07 | 1,124,961 |
| 2023-08-14 | $23.63 | $24.32 | $23.28 | $24.30 | $24.30 | 1,286,485 |
| 2023-08-11 | $22.62 | $23.69 | $22.62 | $23.66 | $23.66 | 1,588,320 |
| 2023-08-10 | $23.21 | $23.58 | $22.57 | $22.75 | $22.75 | 1,074,305 |
| 2023-08-09 | $22.61 | $23.22 | $22.42 | $23.04 | $23.04 | 1,684,594 |
| 2023-08-08 | $22.78 | $23.19 | $22.24 | $22.56 | $22.56 | 2,069,559 |
| 2023-08-07 | $23.18 | $23.54 | $22.47 | $23.08 | $23.08 | 3,262,742 |
| 2023-08-04 | $26.85 | $26.85 | $22.24 | $22.53 | $22.53 | 6,472,343 |
| 2023-08-03 | $32.22 | $33.15 | $32.15 | $32.83 | $32.83 | 1,038,348 |
| 2023-08-02 | $32.54 | $33.08 | $32.21 | $32.49 | $32.49 | 1,451,081 |
| 2023-08-01 | $31.72 | $32.67 | $31.71 | $32.54 | $32.54 | 1,027,084 |
| 2023-07-31 | $32.56 | $32.75 | $31.75 | $31.83 | $31.83 | 1,634,894 |
| 2023-07-28 | $32.18 | $33.00 | $32.11 | $32.31 | $32.31 | 1,780,172 |
| 2023-07-27 | $32.24 | $32.73 | $31.82 | $31.96 | $31.96 | 1,293,521 |
| 2023-07-26 | $31.12 | $32.13 | $31.12 | $32.13 | $32.13 | 1,312,788 |
| 2023-07-25 | $31.59 | $32.00 | $30.95 | $31.12 | $31.12 | 1,349,470 |
| 2023-07-24 | $33.51 | $33.73 | $31.61 | $31.72 | $31.72 | 2,471,905 |
| 2023-07-21 | $34.47 | $34.70 | $32.79 | $33.28 | $33.28 | 3,067,822 |
| 2023-07-20 | $34.50 | $35.38 | $33.55 | $34.57 | $34.57 | 5,450,717 |
| 2023-07-19 | $34.73 | $35.20 | $33.99 | $34.50 | $34.50 | 1,330,472 |
| 2023-07-18 | $33.95 | $34.76 | $33.95 | $34.68 | $34.68 | 1,899,073 |
| 2023-07-17 | $33.46 | $34.27 | $33.13 | $33.95 | $33.95 | 1,014,108 |
| 2023-07-14 | $34.11 | $34.15 | $33.36 | $33.41 | $33.41 | 534,473 |
| 2023-07-13 | $33.90 | $34.23 | $33.72 | $34.11 | $34.11 | 691,770 |
| 2023-07-12 | $34.00 | $34.30 | $33.84 | $33.92 | $33.92 | 1,223,167 |
| 2023-07-11 | $33.62 | $33.86 | $33.39 | $33.64 | $33.64 | 605,241 |
| 2023-07-10 | $33.32 | $33.93 | $33.32 | $33.43 | $33.43 | 771,505 |
| 2023-07-07 | $32.87 | $33.57 | $32.81 | $33.49 | $33.49 | 1,439,566 |
| 2023-07-06 | $32.58 | $32.81 | $32.37 | $32.78 | $32.78 | 947,548 |
| 2023-07-05 | $32.95 | $33.08 | $32.49 | $32.99 | $32.99 | 1,036,471 |
| 2023-07-03 | $32.71 | $33.15 | $32.59 | $33.01 | $33.01 | 912,914 |
| 2023-06-30 | $32.00 | $32.84 | $32.00 | $32.73 | $32.73 | 1,822,312 |
| 2023-06-29 | $31.75 | $31.99 | $31.27 | $31.75 | $31.75 | 1,136,517 |
| 2023-06-28 | $30.69 | $31.84 | $30.58 | $31.83 | $31.83 | 1,242,842 |
| 2023-06-27 | $29.72 | $31.00 | $29.61 | $30.65 | $30.65 | 1,231,487 |
| 2023-06-26 | $29.58 | $30.25 | $29.58 | $29.83 | $29.83 | 1,066,173 |
| 2023-06-23 | $29.75 | $29.96 | $29.49 | $29.72 | $29.72 | 2,306,966 |
| 2023-06-22 | $29.98 | $30.14 | $29.66 | $30.10 | $30.10 | 659,091 |
| 2023-06-21 | $30.25 | $30.59 | $29.96 | $29.99 | $29.99 | 958,887 |
| 2023-06-20 | $30.86 | $31.02 | $30.17 | $30.28 | $30.28 | 1,040,010 |
| 2023-06-16 | $30.75 | $31.05 | $30.23 | $30.91 | $30.91 | 1,140,794 |
| 2023-06-15 | $30.34 | $30.95 | $30.30 | $30.79 | $30.79 | 693,633 |
| 2023-06-14 | $30.57 | $31.05 | $30.31 | $30.46 | $30.46 | 1,405,492 |
| 2023-06-13 | $30.24 | $30.68 | $30.04 | $30.58 | $30.58 | 1,018,166 |
| 2023-06-12 | $29.44 | $30.17 | $29.27 | $30.08 | $30.08 | 1,224,139 |
| 2023-06-09 | $29.73 | $29.82 | $29.38 | $29.65 | $29.65 | 618,390 |
| 2023-06-08 | $29.64 | $29.90 | $29.09 | $29.79 | $29.79 | 602,348 |
| 2023-06-07 | $29.29 | $29.70 | $29.17 | $29.63 | $29.63 | 870,622 |
| 2023-06-06 | $28.60 | $29.30 | $28.50 | $29.18 | $29.18 | 603,889 |
| 2023-06-05 | $28.09 | $28.82 | $28.06 | $28.60 | $28.60 | 1,053,889 |
| 2023-06-02 | $29.03 | $29.25 | $28.18 | $28.20 | $28.20 | 1,248,896 |
| 2023-06-01 | $28.00 | $28.87 | $27.63 | $28.60 | $28.60 | 702,965 |
| 2023-05-31 | $28.27 | $28.38 | $27.89 | $27.96 | $27.96 | 2,345,700 |
| 2023-05-30 | $28.49 | $28.93 | $28.41 | $28.51 | $28.51 | 961,073 |
| 2023-05-26 | $27.77 | $28.60 | $27.43 | $28.42 | $28.42 | 1,050,611 |
| 2023-05-25 | $27.92 | $28.00 | $27.23 | $27.63 | $27.63 | 1,050,535 |
| 2023-05-24 | $27.95 | $28.22 | $27.81 | $28.08 | $28.08 | 1,182,593 |
| 2023-05-23 | $28.07 | $28.71 | $27.99 | $28.00 | $28.00 | 839,461 |
| 2023-05-22 | $28.27 | $28.42 | $27.91 | $28.19 | $28.19 | 1,467,400 |
| 2023-05-19 | $28.74 | $28.86 | $27.98 | $28.07 | $28.07 | 895,565 |
| 2023-05-18 | $28.67 | $28.67 | $28.05 | $28.59 | $28.59 | 769,566 |
| 2023-05-17 | $27.99 | $28.61 | $27.53 | $28.51 | $28.51 | 981,690 |
| 2023-05-16 | $28.22 | $28.34 | $27.72 | $27.75 | $27.75 | 740,731 |
| 2023-05-15 | $27.93 | $28.54 | $27.74 | $28.47 | $28.47 | 723,161 |
| 2023-05-12 | $28.98 | $29.04 | $27.12 | $27.80 | $27.80 | 1,419,138 |
| 2023-05-11 | $27.84 | $28.98 | $27.71 | $28.86 | $28.86 | 930,786 |
| 2023-05-10 | $28.13 | $28.20 | $27.25 | $28.15 | $28.15 | 997,292 |
| 2023-05-09 | $28.89 | $28.93 | $27.67 | $27.76 | $27.76 | 1,470,253 |
| 2023-05-08 | $28.40 | $29.51 | $28.39 | $29.00 | $29.00 | 883,371 |
| 2023-05-05 | $26.90 | $28.92 | $26.90 | $28.81 | $28.81 | 1,029,845 |
| 2023-05-04 | $27.45 | $27.56 | $26.80 | $26.90 | $26.90 | 960,094 |
| 2023-05-03 | $27.57 | $28.34 | $27.54 | $27.70 | $27.70 | 1,257,911 |
| 2023-05-02 | $28.28 | $28.35 | $27.52 | $27.53 | $27.53 | 987,748 |
| 2023-05-01 | $27.81 | $28.86 | $27.81 | $28.51 | $28.51 | 959,763 |
| 2023-04-28 | $27.08 | $28.09 | $27.08 | $27.94 | $27.94 | 1,255,541 |
| 2023-04-27 | $26.42 | $27.32 | $25.28 | $27.22 | $27.22 | 1,457,291 |
| 2023-04-26 | $27.30 | $27.46 | $26.61 | $26.62 | $26.62 | 881,443 |
| 2023-04-25 | $27.65 | $27.82 | $27.17 | $27.28 | $27.28 | 999,691 |
| 2023-04-24 | $28.21 | $28.33 | $27.60 | $27.85 | $27.85 | 1,143,644 |
| 2023-04-21 | $28.37 | $28.53 | $28.13 | $28.42 | $28.42 | 815,892 |
| 2023-04-20 | $28.53 | $28.72 | $28.35 | $28.36 | $28.36 | 1,092,164 |
| 2023-04-19 | $28.42 | $29.03 | $28.18 | $28.78 | $28.78 | 942,120 |
| 2023-04-18 | $29.34 | $29.40 | $28.22 | $28.56 | $28.56 | 1,405,234 |
| 2023-04-17 | $28.93 | $29.36 | $28.93 | $29.24 | $29.24 | 1,444,540 |
| 2023-04-14 | $29.71 | $29.78 | $28.89 | $29.00 | $29.00 | 1,120,813 |
| 2023-04-13 | $29.10 | $29.65 | $28.88 | $29.54 | $29.54 | 1,090,742 |
| 2023-04-12 | $29.42 | $29.47 | $29.06 | $29.12 | $29.12 | 1,096,446 |
| 2023-04-11 | $29.14 | $29.33 | $28.90 | $29.18 | $29.18 | 1,095,510 |
| 2023-04-10 | $28.00 | $28.89 | $27.96 | $28.82 | $28.82 | 1,909,645 |
| 2023-04-06 | $28.24 | $28.35 | $28.01 | $28.16 | $28.16 | 558,629 |
| 2023-04-05 | $27.32 | $28.43 | $27.23 | $28.24 | $28.24 | 1,834,636 |
| 2023-04-04 | $28.18 | $28.20 | $27.06 | $27.50 | $27.50 | 897,236 |
| 2023-04-03 | $28.18 | $28.38 | $27.76 | $28.00 | $28.00 | 774,004 |
| 2023-03-31 | $27.34 | $28.03 | $27.34 | $27.99 | $27.99 | 1,384,214 |
| 2023-03-30 | $26.98 | $27.68 | $26.89 | $27.20 | $27.20 | 1,139,426 |
| 2023-03-29 | $26.49 | $26.74 | $26.19 | $26.71 | $26.71 | 1,014,955 |
| 2023-03-28 | $26.35 | $26.69 | $26.24 | $26.37 | $26.37 | 958,275 |
| 2023-03-27 | $26.03 | $26.56 | $26.01 | $26.49 | $26.49 | 1,453,226 |
| 2023-03-24 | $25.18 | $25.85 | $25.02 | $25.75 | $25.75 | 1,737,359 |
| 2023-03-23 | $26.26 | $26.37 | $25.20 | $25.28 | $25.28 | 2,121,818 |
| 2023-03-22 | $27.48 | $27.51 | $26.20 | $26.21 | $26.21 | 1,056,366 |
| 2023-03-21 | $27.01 | $27.66 | $27.01 | $27.37 | $27.37 | 1,068,451 |
| 2023-03-20 | $26.25 | $27.07 | $26.15 | $26.70 | $26.70 | 1,652,110 |
| 2023-03-17 | $26.62 | $26.68 | $26.11 | $26.19 | $26.19 | 2,888,192 |
| 2023-03-16 | $26.44 | $26.88 | $26.01 | $26.63 | $26.63 | 1,297,554 |
| 2023-03-15 | $26.31 | $26.60 | $26.03 | $26.47 | $26.47 | 1,433,405 |
| 2023-03-14 | $27.25 | $27.67 | $26.52 | $26.67 | $26.67 | 1,672,532 |
| 2023-03-13 | $27.22 | $27.50 | $26.68 | $27.00 | $27.00 | 2,368,560 |
| 2023-03-10 | $28.54 | $28.65 | $27.01 | $27.46 | $27.46 | 1,880,741 |
| 2023-03-09 | $29.14 | $29.36 | $28.64 | $28.73 | $28.73 | 3,253,335 |
| 2023-03-08 | $29.67 | $29.83 | $28.68 | $29.07 | $29.07 | 3,627,053 |
| 2023-03-07 | $31.18 | $31.18 | $29.63 | $29.68 | $29.68 | 1,851,254 |
| 2023-03-06 | $31.20 | $31.51 | $31.15 | $31.29 | $31.29 | 1,366,716 |
| 2023-03-03 | $31.60 | $31.66 | $30.91 | $31.19 | $31.19 | 1,228,482 |
| 2023-03-02 | $31.39 | $31.80 | $31.23 | $31.60 | $31.60 | 1,040,081 |
| 2023-03-01 | $32.05 | $32.28 | $31.17 | $31.50 | $31.50 | 950,738 |
| 2023-02-28 | $32.58 | $32.58 | $32.15 | $32.22 | $32.22 | 1,264,116 |
| 2023-02-27 | $32.03 | $32.76 | $32.03 | $32.70 | $32.70 | 1,650,150 |
| 2023-02-24 | $32.65 | $32.65 | $31.97 | $32.01 | $32.01 | 881,434 |
| 2023-02-23 | $33.16 | $33.26 | $32.79 | $33.00 | $33.00 | 929,299 |
| 2023-02-22 | $33.35 | $33.40 | $32.87 | $32.95 | $32.95 | 765,550 |
| 2023-02-21 | $33.51 | $33.77 | $33.25 | $33.26 | $33.26 | 920,904 |
| 2023-02-17 | $33.79 | $33.91 | $33.36 | $33.84 | $33.84 | 829,625 |
| 2023-02-16 | $34.33 | $34.33 | $33.81 | $33.84 | $33.84 | 876,472 |
| 2023-02-15 | $34.84 | $34.90 | $34.55 | $34.67 | $34.67 | 696,340 |
| 2023-02-14 | $35.16 | $35.19 | $34.73 | $35.02 | $35.02 | 849,944 |
| 2023-02-13 | $35.05 | $35.21 | $34.91 | $35.15 | $35.15 | 747,313 |
| 2023-02-10 | $34.99 | $35.21 | $34.60 | $34.92 | $34.92 | 815,895 |
| 2023-02-09 | $36.24 | $36.24 | $35.13 | $35.14 | $35.14 | 1,195,270 |
| 2023-02-08 | $35.54 | $36.19 | $35.54 | $35.90 | $35.90 | 1,288,989 |
| 2023-02-07 | $35.62 | $35.87 | $35.26 | $35.78 | $35.78 | 998,861 |
| 2023-02-06 | $36.74 | $36.78 | $35.43 | $35.75 | $35.75 | 1,441,443 |
| 2023-02-03 | $37.92 | $38.04 | $36.22 | $37.06 | $37.06 | 2,265,245 |
| 2023-02-02 | $40.34 | $40.45 | $37.81 | $38.14 | $38.14 | 2,231,782 |
| 2023-02-01 | $40.27 | $41.09 | $40.13 | $40.91 | $40.91 | 879,501 |
| 2023-01-31 | $40.16 | $40.54 | $39.95 | $40.30 | $40.30 | 1,640,493 |
| 2023-01-30 | $40.34 | $40.36 | $39.97 | $40.13 | $40.13 | 566,900 |
| 2023-01-27 | $40.56 | $40.68 | $40.37 | $40.41 | $40.41 | 451,838 |
| 2023-01-26 | $40.52 | $40.88 | $40.25 | $40.57 | $40.57 | 504,195 |
| 2023-01-25 | $39.87 | $40.21 | $39.61 | $40.19 | $40.19 | 435,670 |
| 2023-01-24 | $40.02 | $40.12 | $39.66 | $39.96 | $39.96 | 405,539 |
| 2023-01-23 | $40.08 | $40.25 | $39.70 | $40.02 | $40.02 | 833,269 |
| 2023-01-20 | $40.08 | $40.17 | $39.86 | $39.99 | $39.99 | 443,076 |
| 2023-01-19 | $40.23 | $40.44 | $39.76 | $39.93 | $39.93 | 714,394 |
| 2023-01-18 | $41.70 | $41.70 | $40.28 | $40.44 | $40.44 | 1,157,900 |
| 2023-01-17 | $41.28 | $41.80 | $41.24 | $41.68 | $41.68 | 501,549 |
| 2023-01-13 | $40.49 | $41.24 | $40.32 | $41.19 | $41.19 | 301,063 |
| 2023-01-12 | $40.60 | $40.84 | $40.23 | $40.68 | $40.68 | 362,119 |
| 2023-01-11 | $40.53 | $41.05 | $40.35 | $40.66 | $40.66 | 487,485 |
| 2023-01-10 | $40.18 | $40.45 | $40.11 | $40.32 | $40.32 | 301,877 |
| 2023-01-09 | $40.84 | $41.04 | $40.33 | $40.37 | $40.37 | 790,683 |
| 2023-01-06 | $40.49 | $40.90 | $40.41 | $40.79 | $40.79 | 521,459 |
| 2023-01-05 | $40.04 | $40.43 | $39.58 | $40.21 | $40.21 | 447,739 |
| 2023-01-04 | $39.85 | $40.49 | $39.66 | $40.14 | $40.14 | 537,822 |
| 2023-01-03 | $39.48 | $39.84 | $38.89 | $39.45 | $39.45 | 480,240 |
| 2022-12-30 | $39.03 | $39.35 | $38.90 | $39.13 | $39.13 | 529,623 |
| 2022-12-29 | $38.97 | $39.45 | $38.88 | $39.34 | $39.34 | 537,868 |
| 2022-12-28 | $38.91 | $39.25 | $38.67 | $38.73 | $38.73 | 503,893 |
| 2022-12-27 | $39.25 | $39.25 | $38.64 | $38.90 | $38.90 | 437,214 |
| 2022-12-23 | $38.95 | $39.31 | $38.86 | $39.14 | $39.14 | 800,965 |
| 2022-12-22 | $38.75 | $39.09 | $38.53 | $38.98 | $38.98 | 531,925 |
| 2022-12-21 | $38.82 | $39.20 | $38.70 | $39.02 | $39.02 | 1,135,688 |
| 2022-12-20 | $38.50 | $38.79 | $38.24 | $38.57 | $38.57 | 598,110 |
| 2022-12-19 | $38.79 | $39.14 | $38.14 | $38.50 | $38.50 | 1,702,355 |
| 2022-12-16 | $38.59 | $39.67 | $38.55 | $38.88 | $38.88 | 1,162,287 |
| 2022-12-15 | $40.16 | $40.49 | $39.08 | $39.19 | $39.19 | 931,039 |
| 2022-12-14 | $40.59 | $41.35 | $40.55 | $40.81 | $40.81 | 894,961 |
| 2022-12-13 | $42.23 | $42.43 | $41.08 | $41.39 | $41.39 | 679,240 |
| 2022-12-12 | $41.30 | $41.39 | $40.93 | $41.31 | $41.31 | 586,328 |
| 2022-12-09 | $41.45 | $41.81 | $41.15 | $41.36 | $41.36 | 446,658 |
| 2022-12-08 | $41.54 | $41.87 | $41.15 | $41.69 | $41.69 | 663,436 |
| 2022-12-07 | $41.56 | $41.63 | $41.13 | $41.53 | $41.53 | 521,546 |
| 2022-12-06 | $42.21 | $42.25 | $41.50 | $41.77 | $41.77 | 656,573 |
| 2022-12-05 | $42.31 | $42.53 | $42.16 | $42.35 | $42.35 | 422,385 |
| 2022-12-02 | $42.91 | $43.09 | $42.58 | $42.84 | $42.84 | 701,576 |
| 2022-12-01 | $43.82 | $44.01 | $43.10 | $43.28 | $43.28 | 653,010 |
| 2022-11-30 | $42.91 | $43.84 | $42.26 | $43.83 | $43.83 | 1,496,455 |
| 2022-11-29 | $42.90 | $43.28 | $42.79 | $42.89 | $42.89 | 1,381,161 |
| 2022-11-28 | $43.38 | $43.47 | $42.94 | $42.99 | $42.99 | 863,525 |
| 2022-11-25 | $43.40 | $43.63 | $43.18 | $43.44 | $43.44 | 133,461 |
| 2022-11-23 | $42.75 | $43.50 | $42.70 | $43.37 | $43.37 | 735,680 |
| 2022-11-22 | $42.08 | $42.88 | $41.98 | $42.85 | $42.85 | 1,573,063 |
| 2022-11-21 | $42.00 | $42.25 | $41.33 | $42.13 | $42.13 | 1,446,121 |
| 2022-11-18 | $43.54 | $43.75 | $41.38 | $41.98 | $41.98 | 1,848,622 |
| 2022-11-17 | $44.70 | $44.78 | $42.92 | $43.37 | $43.37 | 1,599,106 |
| 2022-11-16 | $44.25 | $44.42 | $43.77 | $44.27 | $44.27 | 1,203,192 |
| 2022-11-15 | $44.71 | $45.18 | $44.03 | $44.42 | $44.42 | 935,668 |
| 2022-11-14 | $44.49 | $44.79 | $44.12 | $44.20 | $44.20 | 621,377 |
| 2022-11-11 | $44.31 | $45.01 | $44.18 | $44.70 | $44.70 | 1,173,920 |
| 2022-11-10 | $44.15 | $44.40 | $43.45 | $44.01 | $44.01 | 836,099 |
| 2022-11-09 | $42.59 | $43.40 | $42.33 | $42.92 | $42.92 | 718,072 |
| 2022-11-08 | $42.64 | $43.75 | $42.50 | $43.02 | $43.02 | 701,644 |
| 2022-11-07 | $41.86 | $43.36 | $41.86 | $42.60 | $42.60 | 1,304,702 |
| 2022-11-04 | $42.06 | $42.49 | $40.95 | $41.65 | $41.65 | 852,816 |
| 2022-11-03 | $41.34 | $42.20 | $40.75 | $42.04 | $42.04 | 972,431 |
| 2022-11-02 | $42.35 | $42.67 | $41.71 | $42.06 | $42.06 | 1,023,242 |
| 2022-11-01 | $42.57 | $43.34 | $42.30 | $42.37 | $42.37 | 594,242 |
| 2022-10-31 | $42.41 | $42.74 | $41.85 | $42.19 | $42.19 | 693,554 |
| 2022-10-28 | $41.85 | $42.75 | $41.52 | $42.65 | $42.65 | 356,087 |
| 2022-10-27 | $42.11 | $42.60 | $41.80 | $41.89 | $41.89 | 1,160,191 |
| 2022-10-26 | $42.04 | $42.69 | $41.86 | $41.92 | $41.92 | 1,037,748 |
| 2022-10-25 | $41.99 | $42.57 | $41.82 | $42.31 | $42.31 | 388,262 |
| 2022-10-24 | $41.77 | $42.25 | $41.28 | $42.00 | $42.00 | 664,569 |
| 2022-10-21 | $40.66 | $41.66 | $40.32 | $41.58 | $41.58 | 517,414 |
| 2022-10-20 | $40.55 | $41.08 | $40.28 | $40.50 | $40.50 | 317,208 |
| 2022-10-19 | $40.86 | $41.22 | $40.16 | $40.41 | $40.41 | 948,833 |
| 2022-10-18 | $41.32 | $41.72 | $40.62 | $40.97 | $40.97 | 869,952 |
| 2022-10-17 | $39.51 | $40.85 | $38.96 | $40.66 | $40.66 | 798,184 |
| 2022-10-14 | $39.72 | $40.08 | $39.03 | $39.26 | $39.26 | 823,121 |
| 2022-10-13 | $37.92 | $39.47 | $37.47 | $39.32 | $39.32 | 816,952 |
| 2022-10-12 | $39.13 | $39.13 | $38.43 | $38.53 | $38.53 | 658,385 |
| 2022-10-11 | $39.20 | $39.50 | $38.31 | $39.07 | $39.07 | 853,389 |
| 2022-10-10 | $39.28 | $39.83 | $39.07 | $39.38 | $39.38 | 525,136 |
| 2022-10-07 | $39.33 | $39.46 | $38.97 | $39.32 | $39.32 | 460,986 |
| 2022-10-06 | $39.94 | $40.31 | $39.26 | $39.72 | $39.72 | 544,819 |
| 2022-10-05 | $39.27 | $40.09 | $38.93 | $40.01 | $40.01 | 706,580 |
| 2022-10-04 | $38.82 | $40.11 | $38.82 | $39.88 | $39.88 | 648,609 |
| 2022-10-03 | $38.03 | $38.78 | $37.50 | $38.53 | $38.53 | 565,219 |
| 2022-09-30 | $37.42 | $38.25 | $37.42 | $37.71 | $37.71 | 1,010,994 |
| 2022-09-29 | $37.44 | $37.62 | $36.89 | $37.43 | $37.43 | 877,450 |
| 2022-09-28 | $37.18 | $38.16 | $37.18 | $37.92 | $37.92 | 782,391 |
| 2022-09-27 | $37.53 | $37.97 | $36.89 | $37.18 | $37.18 | 700,495 |
| 2022-09-26 | $37.49 | $37.77 | $36.53 | $37.20 | $37.20 | 1,154,546 |
| 2022-09-23 | $38.59 | $38.78 | $37.21 | $37.57 | $37.57 | 850,509 |
| 2022-09-22 | $39.56 | $39.66 | $38.77 | $38.97 | $38.97 | 527,704 |
| 2022-09-21 | $40.34 | $40.61 | $39.85 | $39.87 | $39.87 | 546,917 |
| 2022-09-20 | $40.36 | $40.36 | $39.79 | $40.18 | $40.18 | 498,547 |
| 2022-09-19 | $40.23 | $40.69 | $39.57 | $40.58 | $40.58 | 837,125 |
| 2022-09-16 | $40.65 | $40.73 | $39.90 | $40.40 | $40.40 | 1,634,916 |
| 2022-09-15 | $41.24 | $41.70 | $40.77 | $40.99 | $40.99 | 465,468 |
| 2022-09-14 | $41.43 | $41.46 | $40.74 | $41.29 | $41.29 | 805,675 |
| 2022-09-13 | $42.26 | $42.48 | $41.11 | $41.32 | $41.32 | 1,449,711 |
| 2022-09-12 | $42.38 | $42.95 | $42.26 | $42.91 | $42.91 | 1,713,237 |
| 2022-09-09 | $41.43 | $42.51 | $41.26 | $42.33 | $42.33 | 1,090,892 |
| 2022-09-08 | $40.67 | $41.47 | $40.44 | $41.14 | $41.14 | 626,421 |
| 2022-09-07 | $40.09 | $40.88 | $40.08 | $40.83 | $40.83 | 521,646 |
| 2022-09-06 | $41.25 | $41.35 | $40.03 | $40.11 | $40.11 | 593,047 |
| 2022-09-02 | $40.90 | $41.92 | $40.90 | $41.19 | $41.19 | 595,121 |
| 2022-09-01 | $41.20 | $41.39 | $40.51 | $41.20 | $41.20 | 786,553 |
| 2022-08-31 | $41.78 | $42.11 | $41.33 | $41.36 | $41.36 | 927,085 |
| 2022-08-30 | $41.89 | $42.16 | $41.31 | $41.44 | $41.44 | 582,813 |
| 2022-08-29 | $41.96 | $42.33 | $41.53 | $41.88 | $41.88 | 358,920 |
| 2022-08-26 | $42.75 | $43.09 | $42.12 | $42.18 | $42.18 | 440,347 |
| 2022-08-25 | $42.53 | $43.08 | $42.32 | $42.73 | $42.73 | 508,266 |
| 2022-08-24 | $42.25 | $42.62 | $42.09 | $42.25 | $42.25 | 723,592 |
| 2022-08-23 | $42.59 | $43.09 | $42.06 | $42.24 | $42.24 | 1,172,203 |
| 2022-08-22 | $42.49 | $42.77 | $42.22 | $42.63 | $42.63 | 922,361 |
| 2022-08-19 | $43.39 | $43.57 | $42.70 | $42.91 | $42.91 | 515,246 |
| 2022-08-18 | $44.58 | $44.58 | $43.54 | $43.84 | $43.84 | 523,428 |
| 2022-08-17 | $44.84 | $44.87 | $44.23 | $44.31 | $44.31 | 529,615 |
| 2022-08-16 | $44.98 | $45.18 | $44.73 | $44.87 | $44.87 | 850,320 |
| 2022-08-15 | $44.36 | $45.20 | $44.33 | $44.99 | $44.99 | 722,254 |
| 2022-08-12 | $44.10 | $44.64 | $43.62 | $44.56 | $44.56 | 771,275 |
| 2022-08-11 | $42.89 | $43.87 | $42.89 | $43.77 | $43.77 | 1,600,369 |
| 2022-08-10 | $41.97 | $42.84 | $41.77 | $42.63 | $42.63 | 606,337 |
| 2022-08-09 | $41.48 | $41.72 | $40.73 | $41.37 | $41.37 | 948,751 |
| 2022-08-08 | $41.33 | $41.66 | $41.18 | $41.48 | $41.48 | 668,356 |
| 2022-08-05 | $41.26 | $41.55 | $40.54 | $40.96 | $40.96 | 798,337 |
| 2022-08-04 | $41.13 | $41.59 | $40.85 | $41.44 | $41.44 | 422,897 |
| 2022-08-03 | $40.50 | $41.31 | $40.24 | $41.08 | $41.08 | 458,720 |
| 2022-08-02 | $40.16 | $40.75 | $39.94 | $40.23 | $40.23 | 498,629 |
| 2022-08-01 | $39.60 | $40.20 | $39.50 | $40.16 | $40.16 | 2,384,577 |
| 2022-07-29 | $39.75 | $40.04 | $39.19 | $39.82 | $39.82 | 1,152,059 |
| 2022-07-28 | $39.16 | $39.92 | $39.09 | $39.75 | $39.75 | 703,109 |
| 2022-07-27 | $39.31 | $39.60 | $38.90 | $39.31 | $39.31 | 483,424 |
| 2022-07-26 | $39.14 | $39.53 | $38.83 | $39.23 | $39.23 | 752,896 |
| 2022-07-25 | $39.65 | $39.82 | $39.19 | $39.40 | $39.40 | 778,396 |
| 2022-07-22 | $39.52 | $40.21 | $39.26 | $39.44 | $39.44 | 802,477 |
| 2022-07-21 | $38.83 | $39.73 | $38.57 | $39.67 | $39.67 | 1,500,004 |
| 2022-07-20 | $37.77 | $39.13 | $37.70 | $38.87 | $38.87 | 868,088 |
| 2022-07-19 | $37.10 | $37.86 | $37.06 | $37.67 | $37.67 | 694,364 |
| 2022-07-18 | $36.64 | $37.12 | $36.49 | $36.68 | $36.68 | 686,785 |
| 2022-07-15 | $36.23 | $36.87 | $36.14 | $36.56 | $36.56 | 1,195,383 |
| 2022-07-14 | $36.11 | $36.50 | $35.72 | $35.84 | $35.84 | 1,420,603 |
| 2022-07-13 | $35.79 | $36.63 | $35.70 | $36.57 | $36.57 | 501,480 |
| 2022-07-12 | $35.95 | $36.96 | $35.78 | $36.18 | $36.18 | 523,478 |
| 2022-07-11 | $36.29 | $36.41 | $35.74 | $36.04 | $36.04 | 544,349 |
| 2022-07-08 | $37.10 | $37.10 | $36.50 | $36.63 | $36.63 | 808,529 |
| 2022-07-07 | $37.21 | $37.51 | $36.95 | $37.09 | $37.09 | 1,040,691 |
| 2022-07-06 | $37.09 | $37.44 | $36.63 | $36.95 | $36.95 | 631,435 |
| 2022-07-05 | $36.28 | $37.50 | $35.92 | $37.12 | $37.12 | 1,212,683 |
| 2022-07-01 | $35.88 | $36.96 | $35.85 | $36.84 | $36.84 | 475,628 |
| 2022-06-30 | $35.88 | $36.70 | $35.59 | $36.05 | $36.05 | 1,323,903 |
| 2022-06-29 | $36.20 | $36.28 | $35.55 | $36.15 | $36.15 | 642,554 |
| 2022-06-28 | $36.62 | $37.15 | $35.98 | $36.00 | $36.00 | 912,196 |
| 2022-06-27 | $36.26 | $36.59 | $35.53 | $36.41 | $36.41 | 1,182,040 |
| 2022-06-24 | $35.43 | $36.57 | $35.10 | $36.09 | $36.09 | 1,979,098 |
| 2022-06-23 | $35.08 | $35.47 | $34.34 | $35.31 | $35.31 | 1,730,863 |
| 2022-06-22 | $35.00 | $35.89 | $34.73 | $34.86 | $34.86 | 1,134,623 |
| 2022-06-21 | $35.97 | $36.16 | $35.28 | $35.33 | $35.33 | 1,072,076 |
| 2022-06-17 | $35.00 | $36.02 | $34.92 | $35.62 | $35.62 | 1,333,053 |
| 2022-06-16 | $36.04 | $36.22 | $34.88 | $34.96 | $34.96 | 1,901,743 |
| 2022-06-15 | $36.40 | $37.00 | $36.32 | $36.64 | $36.64 | 887,699 |
| 2022-06-14 | $36.50 | $36.88 | $35.93 | $36.22 | $36.22 | 1,195,821 |
| 2022-06-13 | $37.55 | $37.75 | $36.27 | $36.31 | $36.31 | 987,771 |
| 2022-06-10 | $39.06 | $39.10 | $38.23 | $38.41 | $38.41 | 743,919 |
| 2022-06-09 | $39.74 | $39.95 | $39.30 | $39.32 | $39.32 | 1,547,773 |
| 2022-06-08 | $40.16 | $40.29 | $39.85 | $39.95 | $39.95 | 1,071,299 |
| 2022-06-07 | $40.76 | $41.70 | $40.18 | $40.43 | $40.43 | 1,290,528 |
| 2022-06-06 | $40.91 | $41.39 | $40.65 | $40.87 | $40.87 | 586,539 |
| 2022-06-03 | $40.90 | $40.95 | $40.35 | $40.67 | $40.67 | 687,632 |
| 2022-06-02 | $40.96 | $41.17 | $40.42 | $41.06 | $41.06 | 611,732 |
| 2022-06-01 | $41.36 | $41.58 | $40.44 | $41.01 | $41.01 | 730,257 |
| 2022-05-31 | $41.25 | $41.36 | $40.93 | $41.10 | $41.10 | 1,552,001 |
| 2022-05-27 | $41.50 | $41.93 | $41.40 | $41.53 | $41.53 | 774,274 |
| 2022-05-26 | $41.02 | $41.65 | $40.79 | $41.15 | $41.15 | 770,728 |
| 2022-05-25 | $39.95 | $40.90 | $39.56 | $40.72 | $40.72 | 1,376,057 |
| 2022-05-24 | $40.03 | $40.19 | $39.44 | $39.88 | $39.88 | 866,805 |
| 2022-05-23 | $40.49 | $40.65 | $39.71 | $40.29 | $40.29 | 970,752 |
| 2022-05-20 | $40.72 | $40.81 | $39.48 | $40.03 | $40.03 | 846,198 |
| 2022-05-19 | $39.37 | $40.79 | $39.00 | $40.30 | $40.30 | 677,483 |
| 2022-05-18 | $39.92 | $40.44 | $39.49 | $39.57 | $39.57 | 1,166,651 |
| 2022-05-17 | $39.54 | $40.23 | $39.36 | $40.23 | $40.23 | 800,082 |
| 2022-05-16 | $39.49 | $39.83 | $38.87 | $38.95 | $38.95 | 622,775 |
| 2022-05-13 | $39.60 | $39.96 | $39.16 | $39.44 | $39.44 | 1,475,844 |
| 2022-05-12 | $39.23 | $39.57 | $38.53 | $39.48 | $39.48 | 1,992,738 |
| 2022-05-11 | $38.67 | $39.73 | $38.49 | $39.08 | $39.08 | 1,539,724 |
| 2022-05-10 | $38.82 | $39.16 | $37.51 | $38.80 | $38.80 | 2,560,695 |
| 2022-05-09 | $39.79 | $40.15 | $38.17 | $38.46 | $38.46 | 2,224,003 |
| 2022-05-06 | $41.03 | $41.87 | $39.77 | $40.22 | $40.22 | 1,219,908 |
| 2022-05-05 | $42.26 | $42.64 | $41.54 | $42.00 | $42.00 | 634,001 |
| 2022-05-04 | $41.79 | $42.84 | $41.17 | $42.70 | $42.70 | 723,279 |
| 2022-05-03 | $42.38 | $42.53 | $41.69 | $41.92 | $41.92 | 842,485 |
| 2022-05-02 | $41.75 | $42.23 | $41.29 | $42.10 | $42.10 | 1,619,543 |
| 2022-04-29 | $42.56 | $43.07 | $41.82 | $41.88 | $41.88 | 654,280 |
| 2022-04-28 | $42.10 | $43.29 | $41.95 | $42.87 | $42.87 | 1,056,760 |
| 2022-04-27 | $42.85 | $43.04 | $41.70 | $41.83 | $41.83 | 734,205 |
| 2022-04-26 | $43.74 | $43.83 | $43.05 | $43.06 | $43.06 | 872,463 |
| 2022-04-25 | $43.64 | $43.93 | $43.01 | $43.83 | $43.83 | 915,612 |
| 2022-04-22 | $44.45 | $44.53 | $43.83 | $43.89 | $43.89 | 531,753 |
| 2022-04-21 | $45.55 | $45.55 | $44.40 | $44.43 | $44.43 | 430,015 |
| 2022-04-20 | $45.36 | $45.40 | $44.60 | $44.96 | $44.96 | 686,349 |
| 2022-04-19 | $44.90 | $45.41 | $44.65 | $45.31 | $45.31 | 446,456 |
| 2022-04-18 | $45.09 | $45.11 | $44.11 | $44.45 | $44.45 | 453,166 |
| 2022-04-14 | $45.30 | $45.80 | $45.26 | $45.32 | $45.32 | 522,471 |
| 2022-04-13 | $45.18 | $45.93 | $45.18 | $45.50 | $45.50 | 771,588 |
| 2022-04-12 | $44.79 | $45.29 | $44.63 | $45.01 | $45.01 | 615,631 |
| 2022-04-11 | $44.71 | $45.36 | $44.56 | $44.75 | $44.75 | 599,406 |
| 2022-04-08 | $44.60 | $44.90 | $44.34 | $44.52 | $44.52 | 409,838 |
| 2022-04-07 | $45.09 | $45.09 | $44.07 | $44.54 | $44.54 | 372,522 |
| 2022-04-06 | $45.00 | $45.64 | $44.66 | $44.79 | $44.79 | 676,751 |
| 2022-04-05 | $45.59 | $46.28 | $45.23 | $45.34 | $45.34 | 754,206 |
| 2022-04-04 | $45.66 | $46.22 | $45.41 | $46.07 | $46.07 | 692,225 |
| 2022-04-01 | $45.91 | $46.26 | $45.47 | $45.82 | $45.82 | 786,943 |
| 2022-03-31 | $46.27 | $46.63 | $45.58 | $45.73 | $45.73 | 1,432,694 |
| 2022-03-30 | $46.27 | $46.43 | $45.85 | $46.27 | $46.27 | 757,130 |
| 2022-03-29 | $46.65 | $46.78 | $45.81 | $46.26 | $46.26 | 990,585 |
| 2022-03-28 | $46.50 | $46.80 | $45.98 | $46.28 | $46.28 | 972,295 |
| 2022-03-25 | $46.57 | $47.01 | $46.33 | $46.66 | $46.66 | 411,655 |
| 2022-03-24 | $45.68 | $46.51 | $45.54 | $46.38 | $46.38 | 683,191 |
| 2022-03-23 | $46.08 | $46.52 | $45.59 | $45.60 | $45.60 | 496,207 |
| 2022-03-22 | $45.69 | $46.25 | $45.54 | $46.15 | $46.15 | 708,795 |
| 2022-03-21 | $45.25 | $45.67 | $45.00 | $45.37 | $45.37 | 948,518 |
| 2022-03-18 | $45.08 | $45.60 | $44.83 | $45.41 | $45.41 | 865,844 |
| 2022-03-17 | $45.35 | $45.81 | $44.95 | $45.57 | $45.57 | 937,382 |
| 2022-03-16 | $45.89 | $46.26 | $44.70 | $45.57 | $45.57 | 705,693 |
| 2022-03-15 | $45.09 | $45.92 | $44.96 | $45.58 | $45.58 | 726,591 |
| 2022-03-14 | $44.33 | $45.34 | $44.24 | $44.71 | $44.71 | 692,634 |
| 2022-03-11 | $44.86 | $45.09 | $44.15 | $44.24 | $44.24 | 741,840 |
| 2022-03-10 | $44.20 | $44.77 | $43.86 | $44.60 | $44.60 | 1,210,567 |
| 2022-03-09 | $45.28 | $45.88 | $44.58 | $44.80 | $44.80 | 1,742,902 |
| 2022-03-08 | $43.95 | $45.51 | $43.89 | $44.41 | $44.41 | 1,660,662 |
| 2022-03-07 | $46.59 | $46.59 | $43.68 | $43.94 | $43.94 | 2,492,870 |
| 2022-03-04 | $47.88 | $48.07 | $46.62 | $46.82 | $46.82 | 1,664,112 |
| 2022-03-03 | $48.66 | $49.16 | $48.11 | $48.37 | $48.37 | 705,413 |
| 2022-03-02 | $48.56 | $49.24 | $48.07 | $48.60 | $48.60 | 1,336,984 |
| 2022-03-01 | $50.10 | $50.34 | $48.23 | $48.32 | $48.32 | 1,192,805 |
| 2022-02-28 | $50.25 | $50.50 | $49.81 | $50.32 | $50.32 | 1,501,317 |
| 2022-02-25 | $49.91 | $51.09 | $49.91 | $50.76 | $50.76 | 1,103,754 |
| 2022-02-24 | $48.79 | $50.39 | $48.39 | $50.24 | $50.24 | 1,372,900 |
| 2022-02-23 | $50.75 | $50.96 | $49.48 | $49.51 | $49.51 | 888,937 |
| 2022-02-22 | $51.10 | $51.92 | $50.52 | $50.59 | $50.59 | 1,245,961 |
| 2022-02-18 | $51.06 | $51.55 | $50.97 | $51.16 | $51.16 | 796,909 |
| 2022-02-17 | $51.89 | $52.04 | $50.70 | $51.11 | $51.11 | 748,065 |
| 2022-02-16 | $51.37 | $52.43 | $51.03 | $52.34 | $52.34 | 1,201,560 |
| 2022-02-15 | $51.05 | $51.61 | $50.96 | $51.34 | $51.34 | 917,720 |
| 2022-02-14 | $50.92 | $51.28 | $50.37 | $50.59 | $50.59 | 2,959,102 |
| 2022-02-11 | $51.25 | $51.63 | $50.36 | $50.86 | $50.86 | 973,498 |
| 2022-02-10 | $51.41 | $52.13 | $50.78 | $51.10 | $51.10 | 1,018,024 |
| 2022-02-09 | $51.71 | $51.99 | $51.04 | $51.73 | $51.73 | 705,056 |
| 2022-02-08 | $50.00 | $51.42 | $49.95 | $51.24 | $51.24 | 520,290 |
| 2022-02-07 | $49.76 | $50.38 | $49.70 | $49.98 | $49.98 | 817,463 |
| 2022-02-04 | $48.24 | $49.99 | $48.17 | $49.78 | $49.78 | 947,508 |
| 2022-02-03 | $48.07 | $48.81 | $47.90 | $48.26 | $48.26 | 1,200,195 |
| 2022-02-02 | $48.67 | $48.70 | $48.17 | $48.28 | $48.28 | 1,593,817 |
| 2022-02-01 | $46.74 | $48.52 | $46.34 | $48.46 | $48.46 | 1,330,817 |
| 2022-01-31 | $45.24 | $46.60 | $45.02 | $46.53 | $46.53 | 1,287,787 |
| 2022-01-28 | $44.83 | $45.44 | $44.22 | $45.34 | $45.34 | 621,623 |
| 2022-01-27 | $44.92 | $45.49 | $44.43 | $44.70 | $44.70 | 1,004,104 |
| 2022-01-26 | $45.70 | $46.00 | $44.36 | $44.58 | $44.58 | 899,908 |
| 2022-01-25 | $45.09 | $45.99 | $45.04 | $45.42 | $45.42 | 867,016 |
| 2022-01-24 | $46.11 | $46.38 | $44.78 | $45.99 | $45.99 | 1,047,250 |
| 2022-01-21 | $46.68 | $47.17 | $46.33 | $46.50 | $46.50 | 738,534 |
| 2022-01-20 | $47.67 | $48.19 | $46.92 | $47.04 | $47.04 | 808,070 |
| 2022-01-19 | $48.13 | $48.44 | $47.60 | $47.72 | $47.72 | 532,781 |
| 2022-01-18 | $48.50 | $48.84 | $47.80 | $47.94 | $47.94 | 1,243,450 |
| 2022-01-14 | $48.79 | $48.93 | $48.11 | $48.66 | $48.66 | 825,075 |
| 2022-01-13 | $49.47 | $49.61 | $49.17 | $49.25 | $49.25 | 382,050 |
| 2022-01-12 | $48.70 | $49.72 | $48.70 | $49.33 | $49.33 | 392,965 |
| 2022-01-11 | $48.60 | $49.37 | $48.60 | $49.18 | $49.18 | 498,047 |
| 2022-01-10 | $48.76 | $49.21 | $48.27 | $48.85 | $48.85 | 635,764 |
| 2022-01-07 | $49.53 | $49.92 | $48.95 | $49.22 | $49.22 | 469,232 |
| 2022-01-06 | $49.58 | $50.03 | $49.09 | $49.25 | $49.25 | 527,647 |
| 2022-01-05 | $50.50 | $51.05 | $49.28 | $49.32 | $49.32 | 408,054 |
| 2022-01-04 | $51.26 | $51.30 | $50.10 | $50.30 | $50.30 | 473,324 |
| 2022-01-03 | $51.00 | $51.59 | $50.82 | $50.85 | $50.85 | 499,270 |
| 2021-12-31 | $50.65 | $51.37 | $50.52 | $50.85 | $50.85 | 499,161 |
| 2021-12-30 | $50.52 | $51.28 | $50.45 | $50.78 | $50.78 | 519,972 |
| 2021-12-29 | $50.56 | $50.83 | $50.26 | $50.51 | $50.51 | 346,883 |
| 2021-12-28 | $49.87 | $50.74 | $49.86 | $50.56 | $50.56 | 508,766 |
| 2021-12-27 | $49.72 | $50.32 | $49.50 | $50.14 | $50.14 | 441,703 |
| 2021-12-23 | $49.97 | $50.05 | $48.98 | $49.89 | $49.89 | 448,568 |
| 2021-12-22 | $48.92 | $49.34 | $48.69 | $48.99 | $48.99 | 1,313,511 |
| 2021-12-21 | $48.44 | $49.33 | $48.44 | $48.89 | $48.89 | 815,868 |
| 2021-12-20 | $47.73 | $48.50 | $47.33 | $48.03 | $48.03 | 550,156 |
| 2021-12-17 | $48.20 | $49.10 | $47.80 | $48.31 | $48.31 | 985,980 |
| 2021-12-16 | $48.49 | $49.05 | $47.92 | $48.01 | $48.01 | 893,085 |
| 2021-12-15 | $47.72 | $48.55 | $47.36 | $48.29 | $48.29 | 666,950 |
| 2021-12-14 | $47.52 | $48.08 | $47.31 | $47.74 | $47.74 | 1,961,764 |
| 2021-12-13 | $48.67 | $48.67 | $47.51 | $47.66 | $47.66 | 703,173 |
| 2021-12-10 | $48.22 | $48.75 | $47.74 | $48.29 | $48.29 | 1,038,603 |
| 2021-12-09 | $47.81 | $48.35 | $47.46 | $48.14 | $48.14 | 743,506 |
| 2021-12-08 | $48.92 | $49.38 | $48.39 | $48.43 | $48.43 | 624,525 |
| 2021-12-07 | $49.98 | $50.26 | $48.58 | $48.77 | $48.77 | 575,315 |
| 2021-12-06 | $48.47 | $50.08 | $48.32 | $49.69 | $49.69 | 683,108 |
| 2021-12-03 | $47.95 | $48.96 | $47.33 | $48.22 | $48.22 | 1,088,650 |
| 2021-12-02 | $47.31 | $48.45 | $47.11 | $47.82 | $47.82 | 966,674 |
| 2021-12-01 | $49.81 | $50.06 | $47.02 | $47.02 | $47.02 | 846,119 |
| 2021-11-30 | $49.56 | $49.58 | $47.69 | $48.93 | $48.93 | 3,363,192 |
| 2021-11-29 | $50.05 | $50.09 | $49.30 | $49.73 | $49.73 | 613,301 |
| 2021-11-26 | $50.07 | $50.12 | $49.05 | $49.31 | $49.31 | 585,567 |
| 2021-11-24 | $51.11 | $51.56 | $50.90 | $50.94 | $50.94 | 445,239 |
| 2021-11-23 | $51.29 | $51.95 | $51.05 | $51.25 | $51.25 | 837,563 |
| 2021-11-22 | $52.22 | $52.49 | $51.33 | $51.38 | $51.38 | 550,712 |
| 2021-11-19 | $53.24 | $53.55 | $51.69 | $52.09 | $52.09 | 1,530,426 |
| 2021-11-18 | $55.67 | $56.19 | $53.21 | $53.46 | $53.46 | 1,553,582 |
| 2021-11-17 | $55.28 | $55.85 | $55.05 | $55.60 | $55.60 | 1,005,837 |
| 2021-11-16 | $55.99 | $56.00 | $55.20 | $55.36 | $55.36 | 686,855 |
| 2021-11-15 | $55.17 | $55.81 | $54.87 | $55.59 | $55.59 | 521,980 |
| 2021-11-12 | $54.82 | $55.25 | $54.54 | $55.01 | $55.01 | 436,939 |
| 2021-11-11 | $54.67 | $55.04 | $54.38 | $54.94 | $54.94 | 401,708 |
| 2021-11-10 | $54.54 | $55.21 | $54.11 | $54.41 | $54.41 | 634,606 |
| 2021-11-09 | $54.14 | $54.60 | $53.85 | $54.53 | $54.53 | 783,340 |
| 2021-11-08 | $54.96 | $54.96 | $53.82 | $54.14 | $54.14 | 550,636 |
| 2021-11-05 | $53.27 | $55.13 | $53.08 | $54.68 | $54.68 | 953,880 |
| 2021-11-04 | $52.60 | $53.58 | $51.64 | $52.32 | $52.32 | 1,371,357 |
| 2021-11-03 | $50.33 | $51.48 | $50.26 | $51.38 | $51.38 | 666,134 |
| 2021-11-02 | $50.50 | $50.70 | $49.89 | $50.34 | $50.34 | 582,898 |
| 2021-11-01 | $49.40 | $50.52 | $49.33 | $50.46 | $50.46 | 464,522 |
| 2021-10-29 | $49.20 | $49.88 | $49.12 | $49.32 | $49.32 | 845,868 |
| 2021-10-28 | $48.65 | $50.07 | $48.65 | $49.54 | $49.54 | 743,326 |
| 2021-10-27 | $48.97 | $49.06 | $48.32 | $48.60 | $48.60 | 439,640 |
| 2021-10-26 | $49.05 | $49.22 | $48.59 | $48.73 | $48.73 | 608,192 |
| 2021-10-25 | $48.92 | $49.22 | $48.78 | $48.96 | $48.96 | 335,217 |
| 2021-10-22 | $49.07 | $49.37 | $48.88 | $48.96 | $48.96 | 503,812 |
| 2021-10-21 | $49.34 | $49.61 | $49.05 | $49.19 | $49.19 | 386,706 |
| 2021-10-20 | $48.46 | $49.76 | $48.21 | $49.34 | $49.34 | 570,083 |
| 2021-10-19 | $48.72 | $49.69 | $48.34 | $48.37 | $48.37 | 531,126 |
| 2021-10-18 | $48.67 | $48.74 | $48.17 | $48.51 | $48.51 | 306,569 |
| 2021-10-15 | $48.90 | $49.41 | $48.62 | $48.76 | $48.76 | 564,916 |
| 2021-10-14 | $48.43 | $49.07 | $48.43 | $48.65 | $48.65 | 606,559 |
| 2021-10-13 | $48.82 | $49.16 | $48.23 | $48.29 | $48.29 | 473,986 |
| 2021-10-12 | $48.49 | $49.16 | $48.39 | $48.82 | $48.82 | 726,585 |
| 2021-10-11 | $48.96 | $49.04 | $48.34 | $48.52 | $48.52 | 560,431 |
| 2021-10-08 | $48.93 | $49.05 | $48.47 | $48.57 | $48.57 | 583,958 |
| 2021-10-07 | $48.92 | $49.60 | $48.76 | $49.04 | $49.04 | 477,706 |
| 2021-10-06 | $48.68 | $48.89 | $48.20 | $48.76 | $48.76 | 563,461 |
| 2021-10-05 | $48.31 | $49.13 | $47.70 | $48.90 | $48.90 | 570,052 |
| 2021-10-04 | $48.19 | $48.49 | $47.90 | $48.12 | $48.12 | 395,225 |
| 2021-10-01 | $47.48 | $48.56 | $47.34 | $48.17 | $48.17 | 591,918 |
| 2021-09-30 | $47.17 | $48.05 | $47.17 | $47.47 | $47.47 | 700,662 |
| 2021-09-29 | $47.61 | $48.02 | $47.57 | $47.67 | $47.67 | 347,117 |
| 2021-09-28 | $47.62 | $48.53 | $47.43 | $47.63 | $47.63 | 730,066 |
| 2021-09-27 | $47.08 | $48.24 | $47.06 | $47.65 | $47.65 | 815,426 |
| 2021-09-24 | $47.48 | $47.82 | $47.17 | $47.17 | $47.17 | 746,642 |
| 2021-09-23 | $47.46 | $48.09 | $47.22 | $47.66 | $47.66 | 918,921 |
| 2021-09-22 | $47.14 | $47.78 | $47.14 | $47.38 | $47.38 | 434,188 |
| 2021-09-21 | $47.37 | $47.83 | $47.04 | $47.12 | $47.12 | 585,912 |
| 2021-09-20 | $46.92 | $47.59 | $46.68 | $47.15 | $47.15 | 1,294,882 |
| 2021-09-17 | $48.18 | $48.43 | $47.34 | $47.61 | $47.61 | 2,263,004 |
| 2021-09-16 | $47.99 | $48.41 | $47.80 | $48.01 | $48.01 | 557,793 |
| 2021-09-15 | $47.73 | $48.03 | $47.17 | $47.99 | $47.99 | 853,900 |
| 2021-09-14 | $48.06 | $48.08 | $47.18 | $47.75 | $47.75 | 698,107 |
| 2021-09-13 | $47.75 | $48.37 | $47.27 | $47.92 | $47.92 | 496,252 |
| 2021-09-10 | $48.18 | $48.28 | $47.34 | $47.39 | $47.39 | 552,640 |
| 2021-09-09 | $48.83 | $48.94 | $48.01 | $48.07 | $48.07 | 559,677 |
| 2021-09-08 | $48.61 | $48.98 | $48.29 | $48.80 | $48.80 | 582,124 |
| 2021-09-07 | $50.03 | $50.39 | $48.81 | $48.84 | $48.84 | 658,371 |
| 2021-09-03 | $49.82 | $50.22 | $49.71 | $50.10 | $50.10 | 536,190 |
| 2021-09-02 | $49.87 | $50.01 | $49.51 | $50.00 | $50.00 | 465,591 |
| 2021-09-01 | $49.50 | $49.94 | $49.28 | $49.64 | $49.64 | 492,495 |
| 2021-08-31 | $49.40 | $49.60 | $48.89 | $49.35 | $49.35 | 894,911 |
| 2021-08-30 | $49.44 | $49.62 | $48.93 | $49.40 | $49.40 | 531,223 |
| 2021-08-27 | $48.48 | $49.46 | $48.17 | $49.29 | $49.29 | 674,016 |
| 2021-08-26 | $49.27 | $49.59 | $48.54 | $48.55 | $48.55 | 922,313 |
| 2021-08-25 | $48.70 | $49.52 | $48.70 | $49.26 | $49.26 | 514,759 |
| 2021-08-24 | $48.32 | $48.92 | $48.22 | $48.71 | $48.71 | 417,927 |
| 2021-08-23 | $48.31 | $48.80 | $47.90 | $48.09 | $48.09 | 660,751 |
| 2021-08-20 | $47.72 | $48.49 | $46.83 | $48.26 | $48.26 | 477,796 |
| 2021-08-19 | $47.57 | $48.07 | $47.26 | $47.61 | $47.61 | 864,098 |
| 2021-08-18 | $47.81 | $48.31 | $47.55 | $47.89 | $47.89 | 440,861 |
| 2021-08-17 | $47.07 | $48.00 | $47.07 | $47.83 | $47.83 | 981,629 |
| 2021-08-16 | $47.68 | $47.84 | $47.40 | $47.55 | $47.55 | 588,648 |
| 2021-08-13 | $47.87 | $48.02 | $47.58 | $47.70 | $47.70 | 1,003,681 |
| 2021-08-12 | $47.51 | $48.21 | $47.24 | $47.63 | $47.63 | 718,986 |
| 2021-08-11 | $47.71 | $47.71 | $47.05 | $47.50 | $47.50 | 1,254,256 |
| 2021-08-10 | $47.92 | $48.08 | $47.06 | $47.71 | $47.71 | 1,348,172 |
| 2021-08-09 | $48.68 | $48.75 | $47.61 | $47.72 | $47.72 | 1,027,025 |
| 2021-08-06 | $47.97 | $48.91 | $47.97 | $48.67 | $48.67 | 614,240 |
| 2021-08-05 | $47.23 | $48.08 | $47.01 | $48.08 | $48.08 | 784,948 |
| 2021-08-04 | $46.79 | $47.22 | $46.52 | $46.94 | $46.94 | 727,665 |
| 2021-08-03 | $46.67 | $46.90 | $45.77 | $46.88 | $46.88 | 658,852 |
| 2021-08-02 | $46.39 | $46.69 | $46.04 | $46.57 | $46.57 | 600,093 |
| 2021-07-30 | $46.33 | $46.91 | $46.00 | $46.20 | $46.20 | 989,597 |
| 2021-07-29 | $45.76 | $47.24 | $45.76 | $46.39 | $46.39 | 493,935 |
| 2021-07-28 | $47.08 | $47.55 | $46.45 | $46.60 | $46.60 | 631,479 |
| 2021-07-27 | $46.80 | $47.73 | $46.10 | $47.03 | $47.03 | 693,255 |
| 2021-07-26 | $45.83 | $46.08 | $45.18 | $45.61 | $45.61 | 548,267 |
| 2021-07-23 | $46.21 | $46.33 | $45.37 | $45.73 | $45.73 | 572,874 |
| 2021-07-22 | $45.86 | $46.06 | $45.48 | $45.94 | $45.94 | 474,418 |
| 2021-07-21 | $45.82 | $46.46 | $45.79 | $46.05 | $46.05 | 453,751 |
| 2021-07-20 | $44.00 | $45.95 | $43.95 | $45.52 | $45.52 | 1,026,043 |
| 2021-07-19 | $44.51 | $44.93 | $43.87 | $43.95 | $43.95 | 843,445 |
| 2021-07-16 | $45.53 | $46.06 | $44.93 | $45.09 | $45.09 | 398,466 |
| 2021-07-15 | $45.92 | $46.37 | $45.28 | $45.46 | $45.46 | 632,471 |
| 2021-07-14 | $45.83 | $46.31 | $45.83 | $46.02 | $46.02 | 608,038 |
| 2021-07-13 | $46.06 | $46.31 | $45.40 | $45.55 | $45.55 | 404,518 |
| 2021-07-12 | $46.42 | $46.50 | $45.70 | $46.22 | $46.22 | 325,606 |
| 2021-07-09 | $45.63 | $46.67 | $45.18 | $46.52 | $46.52 | 405,093 |
| 2021-07-08 | $45.49 | $46.00 | $45.17 | $45.59 | $45.59 | 524,901 |
| 2021-07-07 | $46.62 | $46.72 | $45.83 | $46.01 | $46.01 | 533,091 |
| 2021-07-06 | $46.49 | $46.66 | $46.16 | $46.53 | $46.53 | 1,387,650 |
| 2021-07-02 | $46.21 | $46.73 | $46.17 | $46.49 | $46.49 | 468,152 |
| 2021-07-01 | $46.35 | $46.66 | $46.22 | $46.33 | $46.33 | 615,681 |
| 2021-06-30 | $46.77 | $46.98 | $45.90 | $46.39 | $46.39 | 1,305,747 |
| 2021-06-29 | $46.29 | $47.32 | $46.29 | $46.90 | $46.90 | 688,467 |
| 2021-06-28 | $47.08 | $47.31 | $46.28 | $46.94 | $46.94 | 899,154 |
| 2021-06-25 | $46.20 | $47.40 | $46.01 | $47.08 | $47.08 | 2,370,850 |
| 2021-06-24 | $45.00 | $46.27 | $44.92 | $46.01 | $46.01 | 1,105,039 |
| 2021-06-23 | $45.00 | $45.37 | $44.56 | $44.98 | $44.98 | 793,002 |
| 2021-06-22 | $44.18 | $44.95 | $43.73 | $44.66 | $44.66 | 923,526 |
| 2021-06-21 | $44.25 | $44.56 | $43.75 | $44.13 | $44.13 | 582,410 |
| 2021-06-18 | $43.58 | $44.09 | $43.10 | $43.69 | $43.69 | 1,025,238 |
| 2021-06-17 | $44.70 | $45.00 | $43.95 | $44.01 | $44.01 | 729,849 |
| 2021-06-16 | $45.02 | $45.09 | $44.27 | $44.79 | $44.79 | 693,482 |
| 2021-06-15 | $45.63 | $45.73 | $44.86 | $44.93 | $44.93 | 454,346 |
| 2021-06-14 | $45.78 | $46.26 | $45.54 | $45.66 | $45.66 | 559,389 |
| 2021-06-11 | $45.72 | $45.89 | $45.06 | $45.66 | $45.66 | 422,600 |
| 2021-06-10 | $45.34 | $45.72 | $44.69 | $45.47 | $45.47 | 674,071 |
| 2021-06-09 | $45.94 | $46.45 | $45.15 | $45.36 | $45.36 | 552,708 |
| 2021-06-08 | $44.34 | $46.20 | $44.13 | $46.04 | $46.04 | 1,140,400 |
| 2021-06-07 | $44.31 | $44.59 | $43.73 | $44.36 | $44.36 | 764,478 |
| 2021-06-04 | $43.87 | $44.08 | $43.45 | $43.89 | $43.89 | 568,606 |
| 2021-06-03 | $44.01 | $44.14 | $42.93 | $43.61 | $43.61 | 828,971 |
| 2021-06-02 | $44.00 | $44.59 | $43.33 | $44.34 | $44.34 | 1,034,034 |
| 2021-06-01 | $43.91 | $44.28 | $43.63 | $44.00 | $44.00 | 1,089,937 |
| 2021-05-28 | $43.75 | $43.75 | $43.05 | $43.51 | $43.51 | 1,350,851 |
| 2021-05-27 | $42.49 | $43.76 | $42.22 | $43.52 | $43.52 | 1,933,602 |
| 2021-05-26 | $41.90 | $42.49 | $41.43 | $41.91 | $41.91 | 543,123 |
| 2021-05-25 | $42.45 | $42.89 | $41.42 | $41.84 | $41.84 | 885,950 |
| 2021-05-24 | $41.93 | $42.46 | $41.64 | $42.24 | $42.24 | 578,682 |
| 2021-05-21 | $41.95 | $42.15 | $41.21 | $41.56 | $41.56 | 937,834 |
| 2021-05-20 | $40.89 | $41.75 | $40.53 | $41.70 | $41.70 | 1,286,429 |
| 2021-05-19 | $40.33 | $40.86 | $40.05 | $40.79 | $40.79 | 1,099,806 |
| 2021-05-18 | $41.08 | $41.84 | $40.69 | $40.88 | $40.88 | 1,195,440 |
| 2021-05-17 | $41.75 | $41.83 | $40.99 | $41.20 | $41.20 | 805,298 |
| 2021-05-14 | $41.39 | $42.13 | $41.21 | $41.78 | $41.78 | 696,143 |
| 2021-05-13 | $41.38 | $41.82 | $40.87 | $41.13 | $41.13 | 594,170 |
| 2021-05-12 | $41.84 | $42.30 | $41.19 | $41.32 | $41.32 | 948,871 |
| 2021-05-11 | $41.76 | $42.35 | $41.44 | $42.19 | $42.19 | 826,163 |
| 2021-05-10 | $43.06 | $43.53 | $42.05 | $42.16 | $42.16 | 681,343 |
| 2021-05-07 | $42.70 | $43.74 | $41.88 | $42.85 | $42.85 | 860,166 |
| 2021-05-06 | $43.35 | $43.39 | $41.91 | $42.77 | $42.77 | 1,066,459 |
| 2021-05-05 | $43.75 | $43.79 | $43.05 | $43.25 | $43.25 | 509,804 |
| 2021-05-04 | $44.25 | $44.57 | $43.13 | $43.69 | $43.69 | 937,219 |
| 2021-05-03 | $45.37 | $45.44 | $44.25 | $44.28 | $44.28 | 525,753 |
| 2021-04-30 | $45.23 | $45.61 | $44.84 | $45.23 | $45.23 | 383,170 |
| 2021-04-29 | $45.26 | $45.79 | $45.18 | $45.57 | $45.57 | 287,700 |
| 2021-04-28 | $46.14 | $46.32 | $44.84 | $44.97 | $44.97 | 353,390 |
| 2021-04-27 | $47.16 | $47.18 | $46.25 | $46.34 | $46.34 | 273,651 |
| 2021-04-26 | $46.92 | $47.19 | $46.54 | $46.96 | $46.96 | 298,346 |
| 2021-04-23 | $46.31 | $47.03 | $45.94 | $46.61 | $46.61 | 359,973 |
| 2021-04-22 | $46.17 | $46.37 | $45.65 | $46.00 | $46.00 | 313,752 |
| 2021-04-21 | $45.85 | $46.35 | $45.41 | $46.26 | $46.26 | 466,767 |
| 2021-04-20 | $45.15 | $46.02 | $45.09 | $45.87 | $45.87 | 503,643 |
| 2021-04-19 | $45.13 | $45.47 | $44.85 | $45.04 | $45.04 | 355,858 |
| 2021-04-16 | $46.03 | $46.03 | $45.14 | $45.50 | $45.50 | 572,444 |
| 2021-04-15 | $46.40 | $46.40 | $45.50 | $45.61 | $45.61 | 369,189 |
| 2021-04-14 | $46.05 | $46.39 | $45.79 | $45.92 | $45.92 | 303,823 |
| 2021-04-13 | $46.48 | $46.48 | $45.95 | $46.00 | $46.00 | 278,794 |
| 2021-04-12 | $46.99 | $47.04 | $46.19 | $46.48 | $46.48 | 353,915 |
| 2021-04-09 | $46.03 | $46.87 | $46.03 | $46.83 | $46.83 | 452,069 |
| 2021-04-08 | $46.66 | $46.68 | $45.52 | $46.43 | $46.43 | 458,517 |
| 2021-04-07 | $45.93 | $46.58 | $45.69 | $46.47 | $46.47 | 485,562 |
| 2021-04-06 | $45.90 | $46.29 | $45.75 | $45.87 | $45.87 | 882,130 |
| 2021-04-05 | $45.84 | $46.37 | $45.09 | $45.89 | $45.89 | 744,803 |
| 2021-04-01 | $44.36 | $45.70 | $44.36 | $45.54 | $45.54 | 722,148 |
| 2021-03-31 | $44.25 | $45.13 | $44.10 | $44.11 | $44.11 | 986,602 |
| 2021-03-30 | $44.58 | $44.80 | $44.01 | $44.34 | $44.34 | 296,732 |
| 2021-03-29 | $44.61 | $44.84 | $43.73 | $44.23 | $44.23 | 460,955 |
| 2021-03-26 | $44.45 | $45.07 | $43.61 | $44.62 | $44.62 | 561,877 |
| 2021-03-25 | $44.13 | $44.77 | $43.41 | $44.56 | $44.56 | 960,155 |
| 2021-03-24 | $45.30 | $45.30 | $44.02 | $44.18 | $44.18 | 825,857 |
| 2021-03-23 | $45.45 | $46.15 | $44.80 | $45.06 | $45.06 | 711,879 |
| 2021-03-22 | $45.24 | $46.38 | $44.78 | $45.68 | $45.68 | 958,634 |
| 2021-03-19 | $45.60 | $45.85 | $44.98 | $45.17 | $45.17 | 1,653,861 |
| 2021-03-18 | $46.98 | $46.98 | $45.58 | $45.61 | $45.61 | 902,310 |
| 2021-03-17 | $46.85 | $47.32 | $46.06 | $47.04 | $47.04 | 759,147 |
| 2021-03-16 | $45.77 | $47.16 | $45.57 | $46.79 | $46.79 | 931,511 |
| 2021-03-15 | $45.15 | $45.98 | $45.10 | $45.81 | $45.81 | 698,066 |
| 2021-03-12 | $45.72 | $45.78 | $44.88 | $45.34 | $45.34 | 722,193 |
| 2021-03-11 | $45.33 | $46.00 | $45.19 | $45.45 | $45.45 | 524,939 |
| 2021-03-10 | $44.73 | $45.84 | $44.53 | $45.34 | $45.34 | 454,915 |
| 2021-03-09 | $43.85 | $45.21 | $43.70 | $44.63 | $44.63 | 1,036,029 |
| 2021-03-08 | $43.90 | $45.25 | $43.82 | $44.05 | $44.05 | 1,676,107 |
| 2021-03-05 | $43.90 | $43.98 | $42.39 | $43.70 | $43.70 | 1,141,351 |
| 2021-03-04 | $44.49 | $44.67 | $43.05 | $43.38 | $43.38 | 1,018,852 |
| 2021-03-03 | $44.80 | $45.26 | $44.03 | $44.39 | $44.39 | 469,245 |
| 2021-03-02 | $44.56 | $45.02 | $44.32 | $44.65 | $44.65 | 731,339 |
| 2021-03-01 | $45.23 | $45.46 | $44.18 | $44.47 | $44.47 | 825,131 |
| 2021-02-26 | $44.54 | $45.52 | $43.63 | $44.12 | $44.12 | 1,028,697 |
| 2021-02-25 | $45.19 | $45.83 | $44.21 | $44.80 | $44.80 | 922,317 |
| 2021-02-24 | $43.88 | $45.48 | $43.42 | $45.43 | $45.43 | 1,062,453 |
| 2021-02-23 | $44.14 | $44.72 | $43.36 | $44.12 | $44.12 | 1,089,808 |
| 2021-02-22 | $43.25 | $44.74 | $42.96 | $44.17 | $44.17 | 800,578 |
| 2021-02-19 | $42.58 | $43.48 | $42.43 | $43.25 | $43.25 | 772,880 |
| 2021-02-18 | $42.61 | $42.88 | $42.26 | $42.31 | $42.31 | 810,291 |
| 2021-02-17 | $42.55 | $43.22 | $42.29 | $42.65 | $42.65 | 876,867 |
| 2021-02-16 | $43.30 | $43.35 | $42.43 | $42.80 | $42.80 | 907,974 |
| 2021-02-12 | $42.50 | $43.09 | $42.50 | $42.96 | $42.96 | 815,479 |
| 2021-02-11 | $42.87 | $43.16 | $42.50 | $42.81 | $42.81 | 780,739 |
| 2021-02-10 | $43.64 | $43.65 | $42.59 | $42.73 | $42.73 | 643,174 |
| 2021-02-09 | $43.08 | $43.59 | $42.64 | $43.18 | $43.18 | 615,017 |
| 2021-02-08 | $42.90 | $43.34 | $42.90 | $42.94 | $42.94 | 676,290 |
| 2021-02-05 | $44.36 | $44.36 | $42.74 | $42.77 | $42.77 | 856,899 |
| 2021-02-04 | $43.42 | $43.91 | $43.05 | $43.84 | $43.84 | 699,754 |
| 2021-02-03 | $43.10 | $43.90 | $42.75 | $43.45 | $43.45 | 682,456 |
| 2021-02-02 | $41.59 | $44.14 | $41.49 | $43.11 | $43.11 | 1,871,133 |
| 2021-02-01 | $41.25 | $41.39 | $40.15 | $40.99 | $40.99 | 861,783 |
| 2021-01-29 | $41.07 | $41.94 | $40.06 | $40.56 | $40.56 | 879,429 |
| 2021-01-28 | $40.30 | $41.85 | $40.30 | $41.34 | $41.34 | 1,481,279 |
| 2021-01-27 | $42.25 | $46.93 | $39.05 | $39.87 | $39.87 | 3,942,050 |
| 2021-01-26 | $41.19 | $42.82 | $41.01 | $42.61 | $42.61 | 948,980 |
| 2021-01-25 | $40.41 | $41.47 | $39.99 | $40.91 | $40.91 | 496,536 |
| 2021-01-22 | $40.32 | $40.69 | $39.67 | $40.38 | $40.38 | 535,713 |
| 2021-01-21 | $40.48 | $41.04 | $40.23 | $40.69 | $40.69 | 761,826 |
| 2021-01-20 | $41.02 | $41.36 | $40.54 | $40.62 | $40.62 | 881,677 |
| 2021-01-19 | $40.13 | $41.20 | $39.98 | $40.75 | $40.75 | 1,196,569 |
| 2021-01-15 | $39.84 | $40.37 | $39.34 | $39.85 | $39.85 | 962,186 |
| 2021-01-14 | $41.19 | $41.41 | $39.81 | $39.88 | $39.88 | 1,217,384 |
| 2021-01-13 | $41.35 | $41.70 | $40.54 | $40.92 | $40.92 | 863,415 |
| 2021-01-12 | $42.80 | $43.10 | $40.93 | $41.38 | $41.38 | 1,082,586 |
| 2021-01-11 | $42.00 | $42.98 | $41.80 | $42.79 | $42.79 | 828,110 |
| 2021-01-08 | $44.11 | $44.12 | $41.72 | $41.93 | $41.93 | 1,396,131 |
| 2021-01-07 | $44.60 | $44.97 | $44.05 | $44.19 | $44.19 | 698,189 |
| 2021-01-06 | $42.43 | $44.77 | $42.43 | $44.57 | $44.57 | 856,115 |
| 2021-01-05 | $42.36 | $42.95 | $42.18 | $42.43 | $42.43 | 615,176 |
| 2021-01-04 | $43.69 | $43.72 | $41.88 | $42.49 | $42.49 | 690,492 |
| 2020-12-31 | $43.18 | $43.87 | $43.00 | $43.51 | $43.51 | 354,086 |
| 2020-12-30 | $43.00 | $43.85 | $42.62 | $43.17 | $43.17 | 348,462 |
| 2020-12-29 | $43.41 | $43.66 | $42.46 | $43.03 | $43.03 | 461,305 |
| 2020-12-28 | $42.95 | $43.81 | $42.38 | $43.16 | $43.16 | 333,495 |
| 2020-12-24 | $42.75 | $43.00 | $42.37 | $42.79 | $42.79 | 233,085 |
| 2020-12-23 | $42.61 | $43.18 | $42.60 | $42.68 | $42.68 | 283,982 |
| 2020-12-22 | $42.38 | $42.73 | $42.06 | $42.45 | $42.45 | 396,388 |
| 2020-12-21 | $42.29 | $42.90 | $41.91 | $42.32 | $42.32 | 931,221 |
| 2020-12-18 | $43.86 | $43.94 | $42.90 | $43.16 | $43.16 | 1,245,927 |
| 2020-12-17 | $43.57 | $43.64 | $43.12 | $43.58 | $43.58 | 509,870 |
| 2020-12-16 | $43.25 | $43.48 | $42.94 | $43.28 | $43.28 | 568,754 |
| 2020-12-15 | $43.21 | $43.24 | $42.37 | $43.12 | $43.12 | 466,508 |
| 2020-12-14 | $42.79 | $43.25 | $42.64 | $42.76 | $42.76 | 685,034 |
| 2020-12-11 | $42.07 | $42.83 | $41.95 | $42.37 | $42.37 | 467,026 |
| 2020-12-10 | $42.00 | $42.33 | $41.68 | $42.13 | $42.13 | 437,529 |
| 2020-12-09 | $43.53 | $43.83 | $41.82 | $42.21 | $42.21 | 490,087 |
| 2020-12-08 | $42.25 | $43.37 | $42.25 | $43.32 | $43.32 | 751,237 |
| 2020-12-07 | $41.21 | $42.82 | $41.21 | $42.72 | $42.72 | 659,295 |
| 2020-12-04 | $41.46 | $41.93 | $41.01 | $41.39 | $41.39 | 422,561 |
| 2020-12-03 | $41.28 | $41.79 | $41.12 | $41.52 | $41.52 | 568,921 |
| 2020-12-02 | $41.65 | $41.72 | $40.79 | $41.22 | $41.22 | 716,878 |
| 2020-12-01 | $41.47 | $42.41 | $41.31 | $41.62 | $41.62 | 486,660 |
| 2020-11-30 | $42.08 | $42.08 | $40.82 | $41.01 | $41.01 | 799,795 |
| 2020-11-27 | $41.57 | $42.69 | $41.57 | $42.23 | $42.23 | 198,669 |
| 2020-11-25 | $42.34 | $42.34 | $41.16 | $41.63 | $41.63 | 552,233 |
| 2020-11-24 | $43.27 | $43.28 | $42.42 | $42.45 | $42.45 | 907,690 |
| 2020-11-23 | $42.86 | $43.02 | $42.41 | $42.72 | $42.72 | 945,115 |
| 2020-11-20 | $42.75 | $43.10 | $42.28 | $42.36 | $42.36 | 483,503 |
| 2020-11-19 | $42.00 | $43.38 | $42.00 | $42.94 | $42.94 | 580,414 |
| 2020-11-18 | $42.98 | $43.64 | $42.68 | $42.79 | $42.79 | 876,740 |
| 2020-11-17 | $42.50 | $43.46 | $41.93 | $42.87 | $42.87 | 759,234 |
| 2020-11-16 | $42.00 | $42.85 | $41.91 | $42.80 | $42.80 | 1,023,120 |
| 2020-11-13 | $40.12 | $41.54 | $40.12 | $41.51 | $41.51 | 619,659 |
| 2020-11-12 | $40.28 | $40.59 | $39.23 | $39.83 | $39.83 | 510,206 |
| 2020-11-11 | $39.88 | $40.75 | $39.56 | $40.35 | $40.35 | 825,576 |
| 2020-11-10 | $39.19 | $40.42 | $38.94 | $39.68 | $39.68 | 564,462 |
| 2020-11-09 | $40.15 | $41.32 | $39.65 | $39.65 | $39.65 | 818,851 |
| 2020-11-06 | $38.99 | $39.00 | $37.76 | $38.41 | $38.41 | 469,631 |
| 2020-11-05 | $36.96 | $38.90 | $36.51 | $38.78 | $38.78 | 610,133 |
| 2020-11-04 | $36.01 | $37.32 | $35.76 | $36.96 | $36.96 | 581,427 |
| 2020-11-03 | $35.54 | $36.67 | $35.54 | $36.07 | $36.07 | 580,067 |
| 2020-11-02 | $34.81 | $35.49 | $34.50 | $35.14 | $35.14 | 547,736 |
| 2020-10-30 | $34.71 | $35.14 | $34.24 | $34.60 | $34.60 | 547,145 |
| 2020-10-29 | $34.05 | $35.16 | $34.04 | $34.97 | $34.97 | 566,868 |
| 2020-10-28 | $34.62 | $34.97 | $34.16 | $34.22 | $34.22 | 633,489 |
| 2020-10-27 | $34.81 | $35.42 | $34.67 | $35.30 | $35.30 | 507,321 |
| 2020-10-26 | $36.48 | $36.51 | $34.76 | $34.93 | $34.93 | 649,885 |
| 2020-10-23 | $36.69 | $36.96 | $35.69 | $36.85 | $36.85 | 548,222 |
| 2020-10-22 | $36.09 | $36.65 | $35.99 | $36.43 | $36.43 | 522,710 |
| 2020-10-21 | $35.13 | $35.99 | $35.08 | $35.68 | $35.68 | 716,126 |
| 2020-10-20 | $34.49 | $35.35 | $34.38 | $35.22 | $35.22 | 741,671 |
| 2020-10-19 | $34.51 | $34.81 | $33.77 | $34.14 | $34.14 | 718,577 |
| 2020-10-16 | $34.92 | $34.92 | $34.26 | $34.28 | $34.28 | 498,023 |
| 2020-10-15 | $34.79 | $35.00 | $34.42 | $34.72 | $34.72 | 816,454 |
| 2020-10-14 | $35.55 | $35.78 | $34.92 | $35.01 | $35.01 | 510,986 |
| 2020-10-13 | $35.37 | $35.87 | $35.15 | $35.54 | $35.54 | 633,561 |
| 2020-10-12 | $35.33 | $35.61 | $35.06 | $35.34 | $35.34 | 802,842 |
| 2020-10-09 | $36.36 | $36.55 | $35.08 | $35.14 | $35.14 | 755,792 |
| 2020-10-08 | $35.71 | $36.20 | $35.38 | $36.15 | $36.15 | 765,516 |
| 2020-10-07 | $35.56 | $36.19 | $35.25 | $35.50 | $35.50 | 753,766 |
| 2020-10-06 | $34.52 | $34.76 | $34.01 | $34.35 | $34.35 | 2,183,346 |
| 2020-10-05 | $34.61 | $34.82 | $33.81 | $34.44 | $34.44 | 770,664 |
| 2020-10-02 | $33.70 | $34.92 | $33.70 | $34.24 | $34.24 | 629,182 |
| 2020-10-01 | $33.30 | $34.83 | $33.29 | $34.79 | $34.79 | 904,564 |
| 2020-09-30 | $33.27 | $33.77 | $32.94 | $33.08 | $33.08 | 967,250 |
| 2020-09-29 | $33.47 | $33.56 | $32.75 | $33.24 | $33.24 | 576,691 |
| 2020-09-28 | $33.35 | $33.92 | $33.05 | $33.48 | $33.48 | 941,162 |
| 2020-09-25 | $32.24 | $32.88 | $31.99 | $32.75 | $32.75 | 968,657 |
| 2020-09-24 | $31.92 | $32.90 | $31.54 | $32.40 | $32.40 | 1,476,205 |
| 2020-09-23 | $33.15 | $33.43 | $31.89 | $32.05 | $32.05 | 1,157,555 |
| 2020-09-22 | $33.45 | $34.00 | $32.54 | $32.81 | $32.81 | 1,074,949 |
| 2020-09-21 | $33.82 | $33.82 | $32.58 | $33.27 | $33.27 | 1,915,478 |
| 2020-09-18 | $35.57 | $35.81 | $34.06 | $34.41 | $34.41 | 1,676,651 |
| 2020-09-17 | $35.18 | $35.85 | $35.02 | $35.68 | $35.68 | 1,033,995 |
| 2020-09-16 | $35.16 | $36.07 | $35.15 | $35.85 | $35.85 | 1,555,366 |
| 2020-09-15 | $35.71 | $35.71 | $34.08 | $35.00 | $35.00 | 1,623,082 |
| 2020-09-14 | $34.42 | $35.61 | $34.33 | $35.55 | $35.55 | 641,940 |
| 2020-09-11 | $34.51 | $34.72 | $34.00 | $34.23 | $34.23 | 746,432 |
| 2020-09-10 | $35.46 | $36.09 | $34.45 | $34.55 | $34.55 | 793,626 |
| 2020-09-09 | $35.23 | $35.67 | $34.69 | $35.26 | $35.26 | 524,855 |
| 2020-09-08 | $35.41 | $35.71 | $34.66 | $35.03 | $35.03 | 615,894 |
| 2020-09-04 | $35.76 | $35.96 | $34.98 | $35.48 | $35.48 | 582,092 |
| 2020-09-03 | $36.36 | $36.93 | $35.28 | $35.60 | $35.60 | 629,642 |
| 2020-09-02 | $35.87 | $36.43 | $35.73 | $36.34 | $36.34 | 617,640 |
| 2020-09-01 | $35.80 | $35.94 | $35.54 | $35.78 | $35.78 | 972,582 |
| 2020-08-31 | $36.62 | $36.90 | $35.94 | $36.00 | $36.00 | 1,119,929 |
| 2020-08-28 | $36.51 | $37.24 | $36.24 | $37.01 | $37.01 | 819,421 |
| 2020-08-27 | $36.06 | $36.63 | $35.96 | $36.29 | $36.29 | 735,111 |
| 2020-08-26 | $36.10 | $36.23 | $35.68 | $35.88 | $35.88 | 436,311 |
| 2020-08-25 | $35.74 | $36.20 | $35.23 | $36.12 | $36.12 | 1,223,003 |
| 2020-08-24 | $34.73 | $35.64 | $34.43 | $35.61 | $35.61 | 1,759,563 |
| 2020-08-21 | $34.62 | $34.67 | $34.30 | $34.45 | $34.45 | 1,297,501 |
| 2020-08-20 | $34.93 | $34.94 | $34.38 | $34.67 | $34.67 | 474,793 |
| 2020-08-19 | $35.25 | $35.51 | $34.84 | $35.05 | $35.05 | 531,563 |
| 2020-08-18 | $35.62 | $35.84 | $35.20 | $35.33 | $35.33 | 648,808 |
| 2020-08-17 | $36.35 | $36.64 | $35.29 | $35.76 | $35.76 | 1,241,671 |
| 2020-08-14 | $35.75 | $36.34 | $35.63 | $35.95 | $35.95 | 391,098 |
| 2020-08-13 | $36.04 | $36.32 | $35.88 | $36.01 | $36.01 | 497,313 |
| 2020-08-12 | $36.57 | $37.05 | $36.13 | $36.27 | $36.27 | 636,530 |
| 2020-08-11 | $36.41 | $37.06 | $36.20 | $36.30 | $36.30 | 704,158 |
| 2020-08-10 | $36.30 | $36.64 | $35.82 | $36.43 | $36.43 | 590,580 |
| 2020-08-07 | $36.07 | $36.43 | $35.78 | $36.30 | $36.30 | 380,066 |
| 2020-08-06 | $35.87 | $36.33 | $35.72 | $36.32 | $36.32 | 885,926 |
| 2020-08-05 | $36.39 | $36.64 | $35.85 | $35.94 | $35.94 | 446,488 |
| 2020-08-04 | $35.70 | $36.49 | $35.70 | $36.28 | $36.28 | 564,437 |
| 2020-08-03 | $35.21 | $35.76 | $34.55 | $35.70 | $35.70 | 598,678 |
| 2020-07-31 | $34.56 | $34.99 | $34.12 | $34.99 | $34.99 | 719,041 |
| 2020-07-30 | $34.70 | $35.82 | $34.51 | $34.53 | $34.53 | 742,548 |
| 2020-07-29 | $35.08 | $35.20 | $34.27 | $34.57 | $34.57 | 465,446 |
| 2020-07-28 | $34.62 | $35.27 | $34.62 | $34.76 | $34.76 | 437,909 |
| 2020-07-27 | $34.41 | $34.92 | $33.53 | $34.85 | $34.85 | 619,643 |
| 2020-07-24 | $34.35 | $34.65 | $33.95 | $34.41 | $34.41 | 655,972 |
| 2020-07-23 | $34.68 | $35.33 | $34.28 | $34.38 | $34.38 | 334,942 |
| 2020-07-22 | $34.53 | $34.99 | $34.22 | $34.78 | $34.78 | 1,002,128 |
| 2020-07-21 | $34.62 | $35.90 | $34.41 | $34.52 | $34.52 | 485,674 |
| 2020-07-20 | $35.06 | $35.38 | $34.17 | $34.69 | $34.69 | 728,267 |
| 2020-07-17 | $35.30 | $35.99 | $34.93 | $35.26 | $35.26 | 612,100 |
| 2020-07-16 | $35.75 | $35.84 | $35.31 | $35.58 | $35.58 | 476,100 |
| 2020-07-15 | $34.33 | $36.11 | $34.24 | $35.93 | $35.93 | 973,100 |
| 2020-07-14 | $32.75 | $33.67 | $32.53 | $33.64 | $33.64 | 719,400 |
| 2020-07-13 | $34.07 | $34.07 | $32.91 | $32.94 | $32.94 | 738,900 |
| 2020-07-10 | $33.64 | $33.99 | $33.41 | $33.70 | $33.70 | 673,000 |
| 2020-07-09 | $34.53 | $34.58 | $33.26 | $33.65 | $33.65 | 639,000 |
| 2020-07-08 | $34.77 | $35.02 | $34.29 | $34.71 | $34.71 | 631,500 |
| 2020-07-07 | $34.84 | $35.30 | $34.47 | $34.72 | $34.72 | 1,020,100 |
| 2020-07-06 | $35.81 | $35.93 | $34.92 | $35.16 | $35.16 | 963,200 |
| 2020-07-02 | $35.53 | $36.06 | $34.82 | $35.15 | $35.15 | 817,000 |
| 2020-07-01 | $34.39 | $35.28 | $34.36 | $34.98 | $34.98 | 858,700 |
| 2020-06-30 | $33.50 | $34.58 | $33.16 | $34.45 | $34.45 | 1,326,300 |
| 2020-06-29 | $32.37 | $33.49 | $31.93 | $33.49 | $33.49 | 981,300 |
| 2020-06-26 | $33.66 | $33.66 | $31.91 | $32.13 | $32.13 | 1,987,291 |
| 2020-06-25 | $33.80 | $33.92 | $32.93 | $33.79 | $33.79 | 1,018,400 |
| 2020-06-24 | $35.03 | $35.21 | $33.62 | $33.86 | $33.86 | 1,294,607 |
| 2020-06-23 | $35.66 | $35.83 | $35.23 | $35.29 | $35.29 | 1,069,768 |
| 2020-06-22 | $35.31 | $35.31 | $34.49 | $35.06 | $35.06 | 2,316,352 |
| 2020-06-19 | $36.86 | $37.08 | $35.02 | $35.27 | $35.27 | 2,892,497 |
| 2020-06-18 | $35.62 | $36.54 | $35.56 | $36.40 | $36.40 | 2,144,983 |
| 2020-06-17 | $36.62 | $36.70 | $35.84 | $36.11 | $36.11 | 2,259,966 |
| 2020-06-16 | $37.65 | $37.67 | $35.79 | $36.59 | $36.59 | 1,310,330 |
| 2020-06-15 | $34.87 | $36.36 | $34.67 | $36.22 | $36.22 | 1,121,176 |
| 2020-06-12 | $35.57 | $35.91 | $34.11 | $35.36 | $35.36 | 1,026,031 |
| 2020-06-11 | $35.16 | $35.61 | $34.02 | $34.24 | $34.24 | 1,462,997 |
| 2020-06-10 | $38.80 | $39.07 | $36.61 | $37.18 | $37.18 | 1,278,300 |
| 2020-06-09 | $39.05 | $39.35 | $38.21 | $38.31 | $38.31 | 1,172,548 |
| 2020-06-08 | $39.61 | $40.52 | $39.54 | $39.82 | $39.82 | 1,701,812 |
| 2020-06-05 | $40.44 | $40.66 | $38.80 | $38.88 | $38.88 | 2,443,122 |
| 2020-06-04 | $38.61 | $39.26 | $38.13 | $38.85 | $38.85 | 2,621,280 |
| 2020-06-03 | $37.07 | $38.67 | $36.90 | $38.43 | $38.43 | 1,613,148 |
| 2020-06-02 | $37.23 | $37.87 | $36.74 | $36.95 | $36.95 | 2,398,167 |
| 2020-06-01 | $36.88 | $37.96 | $36.51 | $37.31 | $37.31 | 2,171,980 |
| 2020-05-29 | $35.73 | $36.64 | $35.42 | $36.47 | $36.47 | 4,268,688 |
| 2020-05-28 | $37.18 | $37.35 | $35.55 | $35.90 | $35.90 | 3,182,535 |
| 2020-05-27 | $34.90 | $36.77 | $34.57 | $36.22 | $36.22 | 2,756,857 |
| 2020-05-26 | $33.60 | $33.83 | $32.98 | $33.80 | $33.80 | 2,281,769 |
| 2020-05-22 | $32.18 | $32.72 | $31.85 | $32.62 | $32.62 | 2,260,783 |
| 2020-05-21 | $31.56 | $32.32 | $30.59 | $32.12 | $32.12 | 3,508,967 |
| 2020-05-20 | $33.14 | $33.49 | $31.42 | $31.61 | $31.61 | 1,547,198 |
| 2020-05-19 | $32.81 | $33.48 | $32.51 | $33.25 | $33.25 | 1,975,750 |
| 2020-05-18 | $32.31 | $33.28 | $32.28 | $32.59 | $32.59 | 2,074,064 |
| 2020-05-15 | $30.32 | $31.56 | $29.81 | $31.44 | $30.91 | 2,008,448 |
| 2020-05-14 | $29.39 | $30.68 | $28.87 | $30.57 | $30.06 | 2,847,867 |
| 2020-05-13 | $31.25 | $31.25 | $29.28 | $29.95 | $29.45 | 1,205,233 |
| 2020-05-12 | $32.61 | $32.95 | $31.35 | $31.43 | $30.90 | 1,119,155 |
| 2020-05-11 | $32.23 | $32.89 | $32.02 | $32.49 | $31.95 | 1,042,992 |
| 2020-05-08 | $31.24 | $33.05 | $31.24 | $32.89 | $32.34 | 749,402 |
| 2020-05-07 | $32.14 | $32.39 | $30.77 | $30.85 | $30.33 | 1,141,490 |
| 2020-05-06 | $32.73 | $32.88 | $31.35 | $31.50 | $30.97 | 1,270,055 |
| 2020-05-05 | $33.39 | $34.03 | $32.45 | $32.60 | $32.06 | 628,076 |
| 2020-05-04 | $32.62 | $33.43 | $32.01 | $32.90 | $32.35 | 701,101 |
| 2020-05-01 | $33.60 | $34.19 | $32.14 | $32.92 | $32.36 | 576,504 |
| 2020-04-30 | $34.98 | $35.35 | $33.60 | $34.07 | $33.50 | 2,009,993 |
| 2020-04-29 | $35.98 | $37.00 | $35.59 | $35.74 | $35.14 | 1,149,831 |
| 2020-04-28 | $33.90 | $35.26 | $32.76 | $34.87 | $34.29 | 2,047,126 |
| 2020-04-27 | $31.39 | $33.48 | $31.28 | $32.88 | $32.33 | 1,463,497 |
| 2020-04-24 | $30.99 | $31.38 | $30.16 | $31.08 | $30.56 | 2,526,399 |
| 2020-04-23 | $29.60 | $31.67 | $27.57 | $30.81 | $30.29 | 4,295,379 |
| 2020-04-22 | $30.19 | $30.55 | $29.61 | $30.29 | $29.78 | 1,020,305 |
| 2020-04-21 | $30.02 | $30.71 | $29.38 | $29.48 | $28.99 | 651,692 |
| 2020-04-20 | $31.42 | $32.09 | $30.82 | $30.96 | $30.44 | 1,107,759 |
| 2020-04-17 | $32.84 | $32.98 | $31.45 | $31.96 | $31.43 | 875,447 |
| 2020-04-16 | $31.99 | $32.22 | $31.31 | $31.94 | $31.41 | 1,018,934 |
| 2020-04-15 | $32.41 | $32.67 | $31.26 | $31.99 | $31.46 | 891,671 |
| 2020-04-14 | $32.25 | $33.15 | $31.57 | $33.11 | $32.56 | 1,113,188 |
| 2020-04-13 | $32.15 | $32.60 | $30.13 | $31.17 | $30.65 | 777,796 |
| 2020-04-09 | $32.34 | $34.13 | $31.81 | $32.34 | $31.80 | 1,001,614 |
| 2020-04-08 | $30.18 | $32.23 | $30.18 | $31.96 | $31.43 | 894,876 |
| 2020-04-07 | $30.55 | $31.47 | $29.80 | $29.95 | $29.45 | 1,694,437 |
| 2020-04-06 | $28.35 | $30.14 | $28.35 | $29.24 | $28.75 | 1,352,778 |
| 2020-04-03 | $29.67 | $30.27 | $26.99 | $27.25 | $26.79 | 1,260,283 |
| 2020-04-02 | $29.62 | $31.22 | $29.34 | $30.02 | $29.52 | 1,301,868 |
| 2020-04-01 | $30.03 | $30.95 | $29.32 | $29.98 | $29.48 | 1,128,053 |
| 2020-03-31 | $30.50 | $33.14 | $29.91 | $31.62 | $31.09 | 2,061,273 |
| 2020-03-30 | $30.70 | $31.16 | $29.85 | $30.56 | $30.05 | 1,305,888 |
| 2020-03-27 | $30.09 | $30.88 | $28.90 | $30.73 | $30.22 | 800,575 |
| 2020-03-26 | $30.10 | $31.78 | $29.88 | $30.97 | $30.45 | 1,216,654 |
| 2020-03-25 | $28.51 | $31.39 | $28.15 | $29.81 | $29.31 | 1,434,977 |
| 2020-03-24 | $25.95 | $28.55 | $25.95 | $28.26 | $27.79 | 1,865,731 |
| 2020-03-23 | $25.41 | $25.52 | $23.01 | $25.04 | $24.62 | 2,061,558 |
| 2020-03-20 | $29.25 | $29.82 | $25.02 | $25.48 | $25.05 | 2,390,558 |
| 2020-03-19 | $24.31 | $30.27 | $24.00 | $29.24 | $28.75 | 3,292,074 |
| 2020-03-18 | $28.37 | $29.35 | $23.01 | $24.74 | $24.33 | 3,305,913 |
| 2020-03-17 | $28.89 | $30.98 | $28.42 | $30.35 | $29.84 | 2,565,502 |
| 2020-03-16 | $31.77 | $35.68 | $28.62 | $29.29 | $28.80 | 1,456,243 |
| 2020-03-13 | $36.98 | $37.42 | $34.25 | $37.13 | $36.51 | 1,419,953 |
| 2020-03-12 | $35.62 | $38.53 | $35.25 | $35.53 | $34.94 | 1,339,817 |
| 2020-03-11 | $41.21 | $41.40 | $39.13 | $39.87 | $39.20 | 847,524 |
| 2020-03-10 | $41.03 | $42.30 | $39.84 | $42.10 | $41.40 | 1,301,091 |
| 2020-03-09 | $41.01 | $42.21 | $40.17 | $40.21 | $39.54 | 1,397,834 |
| 2020-03-06 | $44.79 | $44.88 | $42.88 | $43.78 | $43.05 | 1,292,545 |
| 2020-03-05 | $45.28 | $46.09 | $45.01 | $45.97 | $45.20 | 674,939 |
| 2020-03-04 | $46.33 | $46.33 | $45.18 | $46.16 | $45.39 | 667,532 |
| 2020-03-03 | $44.41 | $46.26 | $43.97 | $44.78 | $44.03 | 798,232 |
| 2020-03-02 | $44.72 | $45.51 | $43.90 | $45.16 | $44.41 | 1,176,758 |
| 2020-02-28 | $44.81 | $44.81 | $42.64 | $44.62 | $43.87 | 1,668,315 |
| 2020-02-27 | $46.75 | $46.75 | $44.65 | $44.66 | $43.91 | 1,327,519 |
| 2020-02-26 | $48.36 | $49.66 | $47.23 | $47.43 | $46.64 | 699,587 |
| 2020-02-25 | $49.88 | $50.20 | $48.68 | $49.02 | $48.20 | 639,699 |
| 2020-02-24 | $49.55 | $50.06 | $49.30 | $49.66 | $48.83 | 718,022 |
| 2020-02-21 | $51.00 | $51.36 | $50.16 | $50.43 | $49.59 | 475,839 |
| 2020-02-20 | $50.06 | $51.27 | $50.06 | $51.14 | $50.29 | 538,008 |
| 2020-02-19 | $49.61 | $50.67 | $49.61 | $50.22 | $49.38 | 860,264 |
| 2020-02-18 | $49.64 | $49.92 | $49.19 | $49.52 | $48.69 | 851,241 |
| 2020-02-14 | $49.76 | $49.76 | $49.36 | $49.72 | $48.89 | 581,487 |
| 2020-02-13 | $49.73 | $49.95 | $49.61 | $49.73 | $48.90 | 328,219 |
| 2020-02-12 | $49.74 | $50.03 | $49.63 | $49.87 | $49.04 | 346,611 |
| 2020-02-11 | $49.70 | $49.70 | $49.18 | $49.48 | $48.65 | 507,720 |
| 2020-02-10 | $48.90 | $49.53 | $48.90 | $49.49 | $48.66 | 193,251 |
| 2020-02-07 | $49.11 | $49.23 | $48.78 | $49.08 | $48.26 | 534,006 |
| 2020-02-06 | $49.59 | $49.80 | $49.14 | $49.20 | $48.38 | 398,461 |
| 2020-02-05 | $49.50 | $49.86 | $49.32 | $49.45 | $48.62 | 436,438 |
| 2020-02-04 | $49.76 | $50.17 | $49.29 | $49.35 | $48.53 | 441,598 |
| 2020-02-03 | $49.23 | $49.77 | $49.15 | $49.37 | $48.54 | 411,059 |
| 2020-01-31 | $49.75 | $49.92 | $48.86 | $49.02 | $48.20 | 595,402 |
| 2020-01-30 | $48.57 | $49.77 | $48.57 | $49.72 | $48.89 | 536,434 |
| 2020-01-29 | $48.98 | $49.22 | $48.63 | $49.09 | $48.27 | 1,065,264 |
| 2020-01-28 | $49.52 | $49.69 | $48.92 | $49.04 | $48.22 | 546,709 |
| 2020-01-27 | $48.95 | $49.58 | $48.82 | $49.36 | $48.53 | 550,900 |
| 2020-01-24 | $49.98 | $50.13 | $49.09 | $49.50 | $48.67 | 646,619 |
| 2020-01-23 | $49.62 | $50.06 | $49.43 | $49.98 | $49.14 | 627,852 |
| 2020-01-22 | $49.92 | $50.04 | $49.65 | $49.83 | $49.00 | 484,641 |
| 2020-01-21 | $49.90 | $50.16 | $49.60 | $49.80 | $48.97 | 376,739 |
| 2020-01-17 | $50.24 | $50.34 | $49.95 | $50.01 | $49.17 | 567,530 |
| 2020-01-16 | $50.00 | $50.20 | $49.30 | $50.04 | $49.20 | 872,012 |
| 2020-01-15 | $49.31 | $49.96 | $49.31 | $49.89 | $49.06 | 1,837,772 |
| 2020-01-14 | $48.25 | $49.26 | $47.89 | $49.21 | $48.39 | 1,444,781 |
| 2020-01-13 | $47.78 | $48.25 | $47.52 | $48.24 | $47.43 | 1,257,979 |
| 2020-01-10 | $47.97 | $48.03 | $47.63 | $47.75 | $46.95 | 513,805 |
| 2020-01-09 | $48.30 | $48.58 | $47.97 | $47.99 | $47.19 | 508,426 |
| 2020-01-08 | $48.04 | $48.38 | $47.81 | $48.09 | $47.29 | 301,785 |
| 2020-01-07 | $48.15 | $48.41 | $47.98 | $48.06 | $47.26 | 616,951 |
| 2020-01-06 | $48.03 | $48.35 | $47.71 | $48.22 | $47.41 | 586,879 |
| 2020-01-03 | $47.91 | $48.44 | $47.69 | $48.28 | $47.47 | 486,181 |
| 2020-01-02 | $48.14 | $48.47 | $47.62 | $48.12 | $47.32 | 806,928 |
| 2019-12-31 | $47.75 | $48.26 | $47.59 | $48.14 | $47.34 | 500,190 |
| 2019-12-30 | $47.84 | $48.13 | $47.52 | $47.57 | $46.77 | 425,181 |
| 2019-12-27 | $48.03 | $48.20 | $47.82 | $47.92 | $47.12 | 365,376 |
| 2019-12-26 | $47.91 | $48.46 | $47.80 | $47.92 | $47.12 | 326,417 |
| 2019-12-24 | $47.82 | $48.25 | $47.82 | $47.92 | $47.12 | 174,596 |
| 2019-12-23 | $47.93 | $48.14 | $47.66 | $47.83 | $47.03 | 1,497,098 |
| 2019-12-20 | $47.48 | $48.19 | $47.48 | $47.95 | $47.15 | 1,468,862 |
| 2019-12-19 | $47.15 | $47.56 | $46.62 | $47.30 | $46.51 | 1,403,553 |
| 2019-12-18 | $47.21 | $47.43 | $46.97 | $47.07 | $46.28 | 1,578,103 |
| 2019-12-17 | $46.93 | $47.11 | $46.51 | $47.06 | $46.27 | 1,071,214 |
| 2019-12-16 | $47.14 | $47.52 | $46.68 | $46.92 | $46.14 | 951,764 |
| 2019-12-13 | $47.58 | $47.75 | $46.99 | $47.11 | $46.32 | 818,968 |
| 2019-12-12 | $47.47 | $48.12 | $47.38 | $47.55 | $46.76 | 724,318 |
| 2019-12-11 | $47.26 | $47.67 | $46.85 | $47.45 | $46.66 | 801,701 |
| 2019-12-10 | $47.29 | $47.70 | $47.00 | $47.13 | $46.34 | 499,699 |
| 2019-12-09 | $47.58 | $47.84 | $47.28 | $47.29 | $46.50 | 485,443 |
| 2019-12-06 | $48.17 | $48.31 | $47.39 | $47.63 | $46.83 | 544,351 |
| 2019-12-05 | $47.81 | $48.80 | $47.60 | $47.84 | $47.04 | 648,529 |
| 2019-12-04 | $47.27 | $47.85 | $47.14 | $47.51 | $46.72 | 813,834 |
| 2019-12-03 | $47.82 | $47.82 | $46.81 | $47.26 | $46.47 | 658,680 |
| 2019-12-02 | $48.57 | $48.57 | $47.68 | $47.72 | $46.92 | 849,217 |
| 2019-11-29 | $48.56 | $48.76 | $48.25 | $48.51 | $47.70 | 272,085 |
| 2019-11-27 | $47.91 | $48.68 | $47.87 | $48.53 | $47.72 | 862,705 |
| 2019-11-26 | $47.87 | $48.19 | $47.64 | $47.74 | $46.94 | 1,285,627 |
| 2019-11-25 | $48.09 | $48.10 | $47.43 | $48.00 | $47.20 | 373,099 |
| 2019-11-22 | $47.91 | $48.43 | $47.57 | $47.89 | $47.09 | 1,107,592 |
| 2019-11-21 | $47.00 | $48.00 | $46.85 | $47.87 | $47.07 | 1,195,917 |
| 2019-11-20 | $47.02 | $47.12 | $45.91 | $46.75 | $45.97 | 932,903 |
| 2019-11-19 | $46.72 | $47.32 | $46.67 | $47.09 | $46.30 | 577,674 |
| 2019-11-18 | $46.89 | $47.10 | $46.50 | $46.75 | $45.97 | 410,742 |
| 2019-11-15 | $47.44 | $47.78 | $46.77 | $46.89 | $46.11 | 477,379 |
| 2019-11-14 | $47.04 | $47.51 | $46.88 | $47.36 | $46.57 | 849,372 |
| 2019-11-13 | $46.83 | $47.47 | $46.62 | $46.98 | $46.19 | 807,151 |
| 2019-11-12 | $46.69 | $47.24 | $46.57 | $46.91 | $46.13 | 803,909 |
| 2019-11-11 | $44.94 | $47.21 | $44.94 | $47.10 | $46.31 | 412,279 |
| 2019-11-08 | $46.17 | $46.59 | $45.82 | $46.53 | $45.75 | 343,184 |
| 2019-11-07 | $45.71 | $46.17 | $45.55 | $46.16 | $45.39 | 553,688 |
| 2019-11-06 | $46.27 | $46.27 | $45.43 | $45.60 | $44.84 | 459,304 |
| 2019-11-05 | $45.91 | $46.37 | $45.79 | $46.30 | $45.53 | 584,463 |
| 2019-11-04 | $46.00 | $46.22 | $45.64 | $45.92 | $45.15 | 247,264 |
| 2019-11-01 | $45.35 | $45.95 | $45.25 | $45.89 | $45.12 | 433,197 |
| 2019-10-31 | $43.84 | $45.56 | $43.82 | $45.19 | $44.43 | 734,480 |
| 2019-10-30 | $43.65 | $43.89 | $43.14 | $43.84 | $43.11 | 444,616 |
| 2019-10-29 | $43.82 | $43.97 | $43.49 | $43.62 | $42.89 | 418,742 |
| 2019-10-28 | $43.90 | $44.25 | $43.74 | $43.97 | $43.24 | 308,508 |
| 2019-10-25 | $44.10 | $44.38 | $43.64 | $43.75 | $43.02 | 789,340 |
| 2019-10-24 | $44.02 | $44.09 | $43.39 | $43.99 | $43.25 | 671,847 |
| 2019-10-23 | $43.64 | $44.11 | $43.56 | $43.99 | $43.25 | 688,275 |
| 2019-10-22 | $43.62 | $43.85 | $43.54 | $43.66 | $42.93 | 316,708 |
| 2019-10-21 | $44.12 | $44.24 | $43.58 | $43.67 | $42.94 | 507,440 |
| 2019-10-18 | $43.69 | $44.01 | $43.56 | $43.77 | $43.04 | 257,000 |
| 2019-10-17 | $43.68 | $43.97 | $43.39 | $43.76 | $43.03 | 328,813 |
| 2019-10-16 | $43.45 | $43.67 | $43.22 | $43.44 | $42.71 | 835,239 |
| 2019-10-15 | $43.21 | $43.73 | $43.06 | $43.50 | $42.77 | 950,219 |
| 2019-10-14 | $42.68 | $43.17 | $42.45 | $43.13 | $42.41 | 405,803 |
| 2019-10-11 | $42.91 | $43.34 | $42.78 | $42.78 | $42.06 | 486,220 |
| 2019-10-10 | $42.31 | $42.90 | $42.15 | $42.62 | $41.91 | 621,501 |
| 2019-10-09 | $42.26 | $42.35 | $41.34 | $42.24 | $41.53 | 773,563 |
| 2019-10-08 | $42.07 | $42.34 | $41.58 | $42.08 | $41.38 | 543,321 |
| 2019-10-07 | $42.20 | $42.56 | $42.04 | $42.21 | $41.50 | 425,645 |
| 2019-10-04 | $42.22 | $42.90 | $42.14 | $42.26 | $41.55 | 569,367 |
| 2019-10-03 | $41.38 | $42.21 | $41.22 | $42.21 | $41.50 | 421,555 |
| 2019-10-02 | $41.28 | $41.77 | $41.20 | $41.44 | $40.75 | 563,275 |
| 2019-10-01 | $42.01 | $42.45 | $41.41 | $41.49 | $40.80 | 413,204 |
| 2019-09-30 | $41.93 | $42.21 | $41.79 | $41.96 | $41.26 | 541,556 |
| 2019-09-27 | $41.80 | $42.15 | $41.66 | $41.85 | $41.15 | 506,730 |
| 2019-09-26 | $42.09 | $42.13 | $41.48 | $41.86 | $41.16 | 443,009 |
| 2019-09-25 | $41.32 | $42.34 | $41.19 | $42.06 | $41.36 | 611,111 |
| 2019-09-24 | $41.90 | $42.08 | $41.20 | $41.31 | $40.62 | 997,616 |
| 2019-09-23 | $41.80 | $42.14 | $41.62 | $41.84 | $41.14 | 460,614 |
| 2019-09-20 | $41.86 | $42.01 | $41.44 | $41.81 | $41.11 | 1,173,034 |
| 2019-09-19 | $42.06 | $42.12 | $41.66 | $41.78 | $41.08 | 745,686 |
| 2019-09-18 | $42.27 | $42.33 | $41.40 | $42.03 | $41.33 | 592,147 |
| 2019-09-17 | $41.89 | $42.30 | $41.40 | $42.20 | $41.49 | 617,847 |
| 2019-09-16 | $42.15 | $42.15 | $41.56 | $41.88 | $41.18 | 712,166 |
| 2019-09-13 | $42.46 | $42.54 | $41.91 | $42.16 | $41.46 | 283,219 |
| 2019-09-12 | $42.61 | $42.78 | $42.02 | $42.34 | $41.63 | 397,863 |
| 2019-09-11 | $41.87 | $42.61 | $41.87 | $42.59 | $41.88 | 502,335 |
| 2019-09-10 | $41.98 | $42.00 | $41.60 | $41.99 | $41.29 | 455,560 |
| 2019-09-09 | $41.73 | $42.00 | $41.48 | $41.87 | $41.17 | 306,497 |
| 2019-09-06 | $41.84 | $41.86 | $41.43 | $41.65 | $40.95 | 314,428 |
| 2019-09-05 | $41.72 | $41.83 | $41.40 | $41.68 | $40.98 | 201,437 |
| 2019-09-04 | $41.25 | $41.43 | $40.86 | $41.37 | $40.68 | 397,351 |
| 2019-09-03 | $40.52 | $40.69 | $40.16 | $40.66 | $39.98 | 392,439 |
| 2019-08-30 | $41.01 | $41.16 | $40.62 | $40.81 | $40.13 | 344,317 |
| 2019-08-29 | $41.18 | $41.34 | $40.72 | $40.75 | $40.07 | 359,305 |
| 2019-08-28 | $39.67 | $40.99 | $39.67 | $40.82 | $40.14 | 665,539 |
| 2019-08-27 | $40.14 | $40.44 | $39.57 | $39.72 | $39.06 | 1,458,234 |
| 2019-08-26 | $39.88 | $40.10 | $39.66 | $39.97 | $39.30 | 504,139 |
| 2019-08-23 | $40.56 | $40.77 | $39.58 | $39.70 | $39.04 | 317,315 |
| 2019-08-22 | $40.94 | $41.19 | $40.65 | $40.76 | $40.08 | 352,316 |
| 2019-08-21 | $40.96 | $41.39 | $40.75 | $40.93 | $40.25 | 449,118 |
| 2019-08-20 | $40.86 | $41.18 | $40.62 | $40.78 | $40.10 | 229,186 |
| 2019-08-19 | $41.11 | $41.33 | $40.92 | $41.02 | $40.33 | 232,220 |
| 2019-08-16 | $40.30 | $40.83 | $40.25 | $40.66 | $39.98 | 262,963 |
| 2019-08-15 | $40.08 | $40.46 | $39.77 | $40.05 | $39.38 | 613,524 |
| 2019-08-14 | $40.05 | $40.27 | $39.78 | $39.99 | $39.32 | 785,295 |
| 2019-08-13 | $40.46 | $41.07 | $40.21 | $40.53 | $39.85 | 494,752 |
| 2019-08-12 | $41.20 | $41.20 | $40.50 | $40.56 | $39.88 | 252,919 |
| 2019-08-09 | $41.84 | $41.84 | $40.93 | $41.20 | $40.51 | 562,955 |
| 2019-08-08 | $41.46 | $41.86 | $41.09 | $41.79 | $41.09 | 559,981 |
| 2019-08-07 | $40.65 | $41.26 | $39.91 | $41.08 | $40.39 | 475,213 |
| 2019-08-06 | $40.74 | $41.10 | $40.55 | $41.00 | $40.31 | 416,494 |
| 2019-08-05 | $41.60 | $41.60 | $40.12 | $40.62 | $39.94 | 603,899 |
| 2019-08-02 | $41.83 | $42.08 | $41.44 | $42.05 | $41.35 | 566,892 |
| 2019-08-01 | $42.09 | $42.42 | $41.60 | $41.99 | $41.29 | 903,083 |
| 2019-07-31 | $41.04 | $42.17 | $40.81 | $41.86 | $41.16 | 998,020 |
| 2019-07-30 | $40.80 | $41.35 | $40.26 | $40.94 | $40.26 | 608,877 |
| 2019-07-29 | $40.99 | $41.15 | $40.29 | $40.46 | $39.78 | 752,660 |
| 2019-07-26 | $40.47 | $41.07 | $40.34 | $41.04 | $40.35 | 522,071 |
| 2019-07-25 | $40.46 | $40.83 | $40.36 | $40.40 | $39.72 | 714,407 |
| 2019-07-24 | $39.70 | $40.54 | $39.70 | $40.48 | $39.80 | 492,592 |
| 2019-07-23 | $39.73 | $39.97 | $39.47 | $39.69 | $39.03 | 1,045,625 |
| 2019-07-22 | $39.75 | $40.00 | $39.66 | $39.70 | $39.04 | 377,630 |
| 2019-07-19 | $39.74 | $40.02 | $39.45 | $39.74 | $39.08 | 393,833 |
| 2019-07-18 | $39.44 | $39.74 | $39.39 | $39.62 | $38.96 | 551,425 |
| 2019-07-17 | $39.93 | $39.93 | $39.58 | $39.65 | $38.99 | 318,155 |
| 2019-07-16 | $39.99 | $40.28 | $39.88 | $40.00 | $39.33 | 421,620 |
| 2019-07-15 | $39.87 | $39.94 | $39.40 | $39.90 | $39.23 | 568,761 |
| 2019-07-12 | $39.60 | $40.08 | $39.60 | $39.91 | $39.24 | 308,897 |
| 2019-07-11 | $39.78 | $40.05 | $39.38 | $39.54 | $38.88 | 484,463 |
| 2019-07-10 | $39.46 | $39.89 | $39.16 | $39.68 | $39.02 | 465,353 |
| 2019-07-09 | $39.20 | $39.65 | $39.03 | $39.41 | $38.75 | 641,500 |
| 2019-07-08 | $38.91 | $39.42 | $38.90 | $39.25 | $38.59 | 462,004 |
| 2019-07-05 | $38.76 | $39.35 | $38.73 | $39.17 | $38.52 | 289,145 |
| 2019-07-03 | $38.64 | $39.27 | $38.64 | $38.97 | $38.32 | 274,197 |
| 2019-07-02 | $38.43 | $38.73 | $38.35 | $38.60 | $37.95 | 542,236 |
| 2019-07-01 | $38.25 | $38.55 | $38.01 | $38.51 | $37.87 | 631,766 |
| 2019-06-28 | $37.57 | $38.00 | $37.22 | $37.98 | $37.35 | 1,416,817 |
| 2019-06-27 | $37.14 | $37.66 | $37.14 | $37.52 | $36.89 | 797,054 |
| 2019-06-26 | $37.41 | $37.47 | $37.10 | $37.14 | $36.52 | 791,792 |
| 2019-06-25 | $37.41 | $37.46 | $37.00 | $37.28 | $36.66 | 961,625 |
| 2019-06-24 | $37.55 | $37.75 | $36.92 | $37.35 | $36.73 | 723,122 |
| 2019-06-21 | $37.80 | $37.95 | $37.41 | $37.63 | $37.00 | 1,048,647 |
| 2019-06-20 | $38.15 | $38.28 | $37.47 | $37.94 | $37.31 | 685,025 |
| 2019-06-19 | $37.69 | $38.01 | $37.46 | $37.87 | $37.24 | 855,960 |
| 2019-06-18 | $37.16 | $38.02 | $37.16 | $37.51 | $36.88 | 706,677 |
| 2019-06-17 | $36.69 | $37.42 | $36.51 | $36.99 | $36.37 | 667,588 |
| 2019-06-14 | $36.93 | $37.21 | $36.59 | $36.72 | $36.11 | 572,833 |
| 2019-06-13 | $36.49 | $37.03 | $36.29 | $37.01 | $36.39 | 725,336 |
| 2019-06-12 | $36.41 | $36.54 | $36.13 | $36.41 | $35.80 | 968,740 |
| 2019-06-11 | $36.46 | $36.54 | $36.04 | $36.43 | $35.82 | 940,264 |
| 2019-06-10 | $35.94 | $36.72 | $35.94 | $36.27 | $35.66 | 768,825 |
| 2019-06-07 | $35.99 | $36.16 | $35.69 | $35.80 | $35.20 | 685,578 |
| 2019-06-06 | $35.79 | $36.01 | $35.54 | $35.81 | $35.21 | 647,220 |
| 2019-06-05 | $36.33 | $36.71 | $35.78 | $35.85 | $35.25 | 623,218 |
| 2019-06-04 | $36.11 | $36.62 | $36.07 | $36.34 | $35.73 | 706,997 |
| 2019-06-03 | $36.08 | $36.24 | $35.43 | $35.91 | $35.31 | 765,181 |
| 2019-05-31 | $36.48 | $36.49 | $35.99 | $36.14 | $35.54 | 1,332,866 |
| 2019-05-30 | $37.04 | $37.44 | $36.73 | $36.81 | $36.19 | 419,673 |
| 2019-05-29 | $37.11 | $37.14 | $36.66 | $36.94 | $36.32 | 797,834 |
| 2019-05-28 | $37.41 | $37.57 | $37.02 | $37.32 | $36.70 | 1,612,045 |
| 2019-05-24 | $37.36 | $37.81 | $37.02 | $37.29 | $36.67 | 681,002 |
| 2019-05-23 | $37.80 | $37.80 | $36.55 | $37.18 | $36.56 | 609,669 |
| 2019-05-22 | $38.52 | $38.54 | $38.06 | $38.08 | $37.44 | 644,527 |
| 2019-05-21 | $38.30 | $38.71 | $38.23 | $38.58 | $37.94 | 699,438 |
| 2019-05-20 | $38.06 | $38.50 | $37.96 | $38.25 | $37.61 | 782,795 |
| 2019-05-17 | $38.01 | $38.69 | $38.00 | $38.36 | $37.72 | 782,690 |
| 2019-05-16 | $38.37 | $38.57 | $38.28 | $38.29 | $37.65 | 739,114 |
| 2019-05-15 | $38.55 | $38.73 | $38.19 | $38.25 | $37.61 | 875,324 |
| 2019-05-14 | $38.98 | $39.54 | $38.66 | $38.68 | $38.03 | 353,767 |
| 2019-05-13 | $39.02 | $39.30 | $38.70 | $38.97 | $38.32 | 876,389 |
| 2019-05-10 | $39.33 | $39.86 | $38.87 | $39.76 | $39.10 | 593,230 |
| 2019-05-09 | $39.10 | $39.41 | $38.16 | $39.40 | $38.74 | 543,399 |
| 2019-05-08 | $38.66 | $39.42 | $38.59 | $39.29 | $38.63 | 570,662 |
| 2019-05-07 | $39.86 | $40.05 | $38.53 | $38.85 | $38.20 | 785,902 |
| 2019-05-06 | $39.98 | $40.21 | $39.68 | $40.07 | $39.40 | 486,512 |
| 2019-05-03 | $40.06 | $40.49 | $40.03 | $40.41 | $39.73 | 585,973 |
| 2019-05-02 | $40.27 | $40.45 | $39.77 | $40.03 | $39.36 | 690,183 |
| 2019-05-01 | $40.09 | $40.75 | $40.09 | $40.34 | $39.67 | 494,460 |
| 2019-04-30 | $39.95 | $40.24 | $39.78 | $40.16 | $39.49 | 694,253 |
| 2019-04-29 | $39.84 | $40.26 | $39.54 | $40.07 | $39.40 | 613,265 |
| 2019-04-26 | $39.26 | $40.20 | $39.23 | $39.83 | $39.16 | 784,078 |
| 2019-04-25 | $39.07 | $39.60 | $38.73 | $39.13 | $38.48 | 759,051 |
| 2019-04-24 | $40.52 | $40.79 | $38.20 | $38.94 | $38.29 | 1,545,113 |
| 2019-04-23 | $40.51 | $40.89 | $40.43 | $40.85 | $40.17 | 747,464 |
| 2019-04-22 | $39.82 | $40.55 | $39.82 | $40.49 | $39.81 | 641,024 |
| 2019-04-18 | $39.81 | $40.05 | $39.52 | $39.93 | $39.26 | 635,136 |
| 2019-04-17 | $39.80 | $39.90 | $39.44 | $39.78 | $39.12 | 462,152 |
| 2019-04-16 | $40.00 | $40.00 | $39.57 | $39.78 | $39.12 | 490,152 |
| 2019-04-15 | $40.31 | $40.55 | $39.54 | $39.75 | $39.09 | 566,063 |
| 2019-04-12 | $39.91 | $40.52 | $39.87 | $40.46 | $39.78 | 773,420 |
| 2019-04-11 | $39.65 | $39.90 | $39.60 | $39.80 | $39.13 | 356,855 |
| 2019-04-10 | $39.50 | $39.66 | $39.28 | $39.61 | $38.95 | 437,405 |
| 2019-04-09 | $39.45 | $39.62 | $39.15 | $39.50 | $38.84 | 401,457 |
| 2019-04-08 | $39.60 | $39.93 | $39.48 | $39.67 | $39.01 | 659,500 |
| 2019-04-05 | $40.10 | $40.16 | $39.64 | $39.74 | $39.08 | 403,411 |
| 2019-04-04 | $39.64 | $40.09 | $39.51 | $40.06 | $39.39 | 449,212 |
| 2019-04-03 | $39.44 | $39.80 | $39.20 | $39.54 | $38.88 | 716,522 |
| 2019-04-02 | $39.22 | $39.35 | $38.86 | $39.31 | $38.65 | 698,776 |
| 2019-04-01 | $38.52 | $39.25 | $38.47 | $39.21 | $38.55 | 832,321 |
| 2019-03-29 | $38.27 | $38.29 | $37.63 | $38.24 | $37.60 | 842,601 |
| 2019-03-28 | $38.02 | $38.31 | $37.82 | $38.07 | $37.43 | 839,696 |
| 2019-03-27 | $38.39 | $38.49 | $37.98 | $38.02 | $37.38 | 470,759 |
| 2019-03-26 | $38.63 | $38.89 | $38.08 | $38.26 | $37.62 | 1,025,803 |
| 2019-03-25 | $38.97 | $39.00 | $38.09 | $38.52 | $37.88 | 688,587 |
| 2019-03-22 | $39.57 | $39.57 | $38.96 | $39.02 | $38.37 | 540,224 |
| 2019-03-21 | $39.78 | $40.09 | $39.67 | $39.76 | $39.10 | 495,169 |
| 2019-03-20 | $40.83 | $40.83 | $39.46 | $39.82 | $39.15 | 1,017,678 |
| 2019-03-19 | $41.22 | $41.22 | $40.67 | $40.84 | $40.16 | 970,711 |
| 2019-03-18 | $41.51 | $41.82 | $40.98 | $41.11 | $40.42 | 759,180 |
| 2019-03-15 | $41.54 | $41.87 | $40.86 | $41.84 | $41.14 | 934,676 |
| 2019-03-14 | $41.15 | $41.79 | $41.04 | $41.37 | $40.68 | 651,169 |
| 2019-03-13 | $41.37 | $41.65 | $41.07 | $41.28 | $40.59 | 940,580 |
| 2019-03-12 | $41.01 | $41.59 | $40.78 | $41.25 | $40.56 | 880,886 |
| 2019-03-11 | $40.52 | $41.07 | $40.26 | $40.99 | $40.30 | 517,111 |
| 2019-03-08 | $40.22 | $40.55 | $40.11 | $40.47 | $39.79 | 658,356 |
| 2019-03-07 | $40.55 | $40.64 | $40.12 | $40.52 | $39.84 | 1,307,218 |
| 2019-03-06 | $40.52 | $40.92 | $40.45 | $40.53 | $39.85 | 725,513 |
| 2019-03-05 | $40.45 | $40.86 | $40.17 | $40.46 | $39.78 | 911,643 |
| 2019-03-04 | $41.37 | $41.45 | $40.21 | $40.47 | $39.79 | 1,040,588 |
| 2019-03-01 | $41.30 | $41.68 | $40.99 | $41.06 | $40.37 | 932,026 |
| 2019-02-28 | $40.27 | $41.38 | $40.27 | $41.21 | $40.52 | 1,945,229 |
| 2019-02-27 | $40.23 | $40.46 | $39.85 | $40.30 | $39.63 | 628,295 |
| 2019-02-26 | $40.44 | $40.44 | $39.87 | $40.34 | $39.67 | 887,765 |
| 2019-02-25 | $40.83 | $40.96 | $40.31 | $40.42 | $39.74 | 512,148 |
| 2019-02-22 | $40.85 | $40.98 | $40.48 | $40.77 | $40.09 | 913,033 |
| 2019-02-21 | $40.43 | $40.72 | $40.05 | $40.61 | $39.93 | 746,617 |
| 2019-02-20 | $40.28 | $40.77 | $40.28 | $40.46 | $39.78 | 750,325 |
| 2019-02-19 | $40.55 | $40.95 | $40.28 | $40.35 | $39.68 | 684,147 |
| 2019-02-15 | $40.50 | $41.06 | $40.50 | $40.74 | $40.06 | 715,766 |
| 2019-02-14 | $39.81 | $40.67 | $39.55 | $40.36 | $39.69 | 1,196,004 |
| 2019-02-13 | $40.21 | $40.47 | $39.62 | $40.06 | $39.39 | 1,433,372 |
| 2019-02-12 | $39.85 | $40.36 | $39.72 | $40.04 | $39.37 | 1,378,605 |
| 2019-02-11 | $39.78 | $40.44 | $39.61 | $39.67 | $39.01 | 946,053 |
| 2019-02-08 | $39.60 | $40.07 | $39.41 | $39.74 | $39.08 | 800,617 |
| 2019-02-07 | $40.11 | $40.12 | $39.26 | $39.65 | $38.99 | 713,037 |
| 2019-02-06 | $40.90 | $41.09 | $40.13 | $40.18 | $39.51 | 755,965 |
| 2019-02-05 | $40.82 | $41.71 | $40.82 | $41.03 | $40.34 | 850,285 |
| 2019-02-04 | $40.70 | $41.02 | $40.61 | $40.91 | $40.23 | 889,863 |
| 2019-02-01 | $39.96 | $41.14 | $39.96 | $40.67 | $39.99 | 575,045 |
| 2019-01-31 | $39.86 | $41.32 | $39.76 | $39.96 | $39.29 | 1,112,428 |
| 2019-01-30 | $39.30 | $40.50 | $38.82 | $39.77 | $39.11 | 1,035,768 |
| 2019-01-29 | $38.95 | $39.00 | $38.33 | $38.82 | $38.17 | 695,054 |
| 2019-01-28 | $38.63 | $38.86 | $38.29 | $38.70 | $38.05 | 783,177 |
| 2019-01-25 | $38.33 | $39.14 | $38.24 | $38.84 | $38.19 | 1,173,872 |
| 2019-01-24 | $38.26 | $38.35 | $37.54 | $38.11 | $37.47 | 769,083 |
| 2019-01-23 | $38.27 | $38.49 | $37.29 | $38.22 | $37.58 | 645,310 |
| 2019-01-22 | $38.51 | $39.08 | $37.88 | $38.10 | $37.46 | 588,704 |
| 2019-01-18 | $39.50 | $39.93 | $39.20 | $39.36 | $38.70 | 583,674 |
| 2019-01-17 | $38.69 | $39.38 | $38.68 | $39.25 | $38.59 | 802,917 |
| 2019-01-16 | $38.12 | $38.76 | $37.93 | $38.69 | $38.04 | 909,094 |
| 2019-01-15 | $37.88 | $38.24 | $37.69 | $38.15 | $37.51 | 1,054,077 |
| 2019-01-14 | $37.88 | $38.20 | $37.68 | $37.83 | $37.20 | 480,836 |
| 2019-01-11 | $37.95 | $38.35 | $37.91 | $38.18 | $37.54 | 484,625 |
| 2019-01-10 | $37.96 | $38.81 | $37.61 | $38.20 | $37.56 | 754,134 |
| 2019-01-09 | $39.06 | $39.06 | $37.77 | $38.08 | $37.44 | 738,066 |
| 2019-01-08 | $38.77 | $39.15 | $38.23 | $38.97 | $38.32 | 828,531 |
| 2019-01-07 | $38.40 | $39.29 | $38.02 | $38.39 | $37.75 | 1,080,221 |
| 2019-01-04 | $37.88 | $38.63 | $37.49 | $38.29 | $37.65 | 615,585 |
| 2019-01-03 | $37.66 | $37.87 | $36.65 | $37.40 | $36.77 | 728,884 |
| 2019-01-02 | $36.57 | $37.62 | $36.54 | $37.52 | $36.89 | 856,510 |
| 2018-12-31 | $36.72 | $37.17 | $35.95 | $36.98 | $36.36 | 927,958 |
| 2018-12-28 | $36.84 | $37.16 | $35.85 | $36.53 | $35.92 | 1,021,222 |
| 2018-12-27 | $35.93 | $36.60 | $35.24 | $36.54 | $35.93 | 1,331,341 |
| 2018-12-26 | $35.47 | $36.52 | $34.84 | $36.48 | $35.87 | 639,442 |
| 2018-12-24 | $35.44 | $35.72 | $34.98 | $35.38 | $34.79 | 421,211 |
| 2018-12-21 | $37.22 | $37.22 | $35.58 | $35.63 | $35.03 | 1,283,087 |
| 2018-12-20 | $36.92 | $37.93 | $36.30 | $36.89 | $36.27 | 1,257,147 |
| 2018-12-19 | $38.84 | $39.20 | $37.30 | $37.48 | $36.85 | 956,343 |
| 2018-12-18 | $38.60 | $39.14 | $38.27 | $38.80 | $38.15 | 806,154 |
| 2018-12-17 | $38.75 | $38.94 | $38.33 | $38.59 | $37.94 | 1,108,789 |
| 2018-12-14 | $38.49 | $39.36 | $38.36 | $38.89 | $38.24 | 1,134,910 |
| 2018-12-13 | $39.70 | $39.91 | $38.39 | $38.88 | $38.23 | 827,141 |
| 2018-12-12 | $39.85 | $40.37 | $39.57 | $39.62 | $38.96 | 1,111,460 |
| 2018-12-11 | $39.91 | $40.50 | $39.11 | $39.27 | $38.61 | 818,640 |
| 2018-12-10 | $38.95 | $39.61 | $38.08 | $39.50 | $38.84 | 1,547,484 |
| 2018-12-07 | $39.76 | $39.76 | $38.46 | $38.63 | $37.98 | 773,056 |
| 2018-12-06 | $38.66 | $39.58 | $38.52 | $39.28 | $38.62 | 1,541,600 |
| 2018-12-04 | $40.49 | $40.71 | $39.28 | $39.37 | $38.71 | 968,533 |
| 2018-12-03 | $40.96 | $40.96 | $39.32 | $40.21 | $39.54 | 755,360 |
| 2018-11-30 | $40.22 | $40.53 | $39.52 | $40.12 | $39.45 | 1,944,396 |
| 2018-11-29 | $38.27 | $40.02 | $38.11 | $39.89 | $39.22 | 2,060,843 |
| 2018-11-28 | $37.77 | $38.50 | $37.65 | $38.47 | $37.83 | 857,446 |
| 2018-11-27 | $38.17 | $38.72 | $37.31 | $37.70 | $37.07 | 1,447,728 |
| 2018-11-26 | $38.78 | $39.22 | $37.64 | $38.43 | $37.79 | 704,972 |
| 2018-11-23 | $38.13 | $38.81 | $38.12 | $38.42 | $37.78 | 164,156 |
| 2018-11-21 | $37.26 | $38.63 | $37.14 | $38.36 | $37.72 | 851,476 |
| 2018-11-20 | $38.27 | $38.49 | $36.89 | $37.14 | $36.52 | 1,532,352 |
| 2018-11-19 | $40.23 | $40.23 | $38.63 | $38.69 | $38.04 | 856,786 |
| 2018-11-16 | $40.40 | $40.81 | $39.92 | $40.35 | $39.68 | 796,205 |
| 2018-11-15 | $40.31 | $40.87 | $40.07 | $40.73 | $40.05 | 885,716 |
| 2018-11-14 | $40.68 | $41.25 | $40.48 | $40.71 | $40.03 | 1,319,413 |
| 2018-11-13 | $40.21 | $41.12 | $40.00 | $40.40 | $39.72 | 1,134,572 |
| 2018-11-12 | $40.85 | $40.89 | $39.89 | $39.91 | $39.24 | 904,588 |
| 2018-11-09 | $40.51 | $41.24 | $40.36 | $40.74 | $40.06 | 538,149 |
| 2018-11-08 | $40.79 | $42.29 | $40.66 | $40.84 | $40.16 | 563,410 |
| 2018-11-07 | $42.09 | $42.24 | $41.23 | $41.54 | $40.85 | 887,855 |
| 2018-11-06 | $40.54 | $42.18 | $40.54 | $41.98 | $41.28 | 1,010,625 |
| 2018-11-05 | $40.90 | $41.31 | $40.30 | $40.65 | $39.97 | 728,576 |
| 2018-11-02 | $41.55 | $41.61 | $40.29 | $40.89 | $40.21 | 332,703 |
| 2018-11-01 | $41.25 | $41.55 | $40.67 | $41.16 | $40.47 | 575,648 |
| 2018-10-31 | $40.04 | $41.40 | $39.88 | $41.27 | $40.58 | 899,555 |
| 2018-10-30 | $38.45 | $39.51 | $38.23 | $39.46 | $38.80 | 812,850 |
| 2018-10-29 | $38.75 | $39.61 | $38.11 | $38.53 | $37.89 | 566,097 |
| 2018-10-26 | $39.07 | $39.62 | $38.57 | $38.66 | $38.01 | 529,961 |
| 2018-10-25 | $39.08 | $40.58 | $39.08 | $39.90 | $39.23 | 889,514 |
| 2018-10-24 | $41.20 | $42.25 | $38.74 | $38.81 | $38.16 | 872,853 |
| 2018-10-23 | $40.44 | $41.52 | $39.20 | $41.04 | $40.35 | 788,597 |
| 2018-10-22 | $42.11 | $42.46 | $41.37 | $41.83 | $41.13 | 597,300 |
| 2018-10-19 | $42.70 | $42.92 | $41.84 | $42.01 | $41.31 | 429,851 |
| 2018-10-18 | $43.65 | $43.66 | $42.34 | $42.60 | $41.89 | 747,577 |
| 2018-10-17 | $43.06 | $43.42 | $42.93 | $43.08 | $42.36 | 483,689 |
| 2018-10-16 | $42.09 | $43.48 | $41.85 | $43.26 | $42.54 | 750,569 |
| 2018-10-15 | $41.47 | $42.14 | $41.02 | $42.00 | $41.30 | 700,679 |
| 2018-10-12 | $41.17 | $41.34 | $40.70 | $41.27 | $40.58 | 1,016,818 |
| 2018-10-11 | $40.86 | $41.37 | $40.57 | $40.69 | $40.01 | 1,143,801 |
| 2018-10-10 | $42.03 | $42.09 | $40.78 | $40.85 | $40.17 | 1,055,694 |
| 2018-10-09 | $43.18 | $43.22 | $42.06 | $42.15 | $41.45 | 1,306,518 |
| 2018-10-08 | $42.76 | $43.32 | $42.62 | $43.23 | $42.51 | 874,071 |
| 2018-10-05 | $43.56 | $43.85 | $42.52 | $42.94 | $42.22 | 585,315 |
| 2018-10-04 | $43.58 | $43.94 | $43.02 | $43.42 | $42.69 | 802,494 |
| 2018-10-03 | $43.25 | $43.91 | $43.00 | $43.70 | $42.97 | 1,874,032 |
| 2018-10-02 | $43.04 | $43.33 | $42.86 | $43.00 | $42.28 | 1,319,336 |
| 2018-10-01 | $43.57 | $43.68 | $42.69 | $42.94 | $42.22 | 754,672 |
| 2018-09-28 | $43.14 | $43.63 | $43.14 | $43.45 | $42.72 | 1,241,365 |
| 2018-09-27 | $43.09 | $43.70 | $43.09 | $43.24 | $42.52 | 919,148 |
| 2018-09-26 | $42.55 | $43.88 | $42.50 | $43.22 | $42.50 | 1,090,874 |
| 2018-09-25 | $42.46 | $42.86 | $41.84 | $42.34 | $41.63 | 1,837,648 |
| 2018-09-24 | $44.83 | $45.23 | $41.98 | $42.01 | $41.31 | 1,855,903 |
| 2018-09-21 | $46.61 | $46.67 | $46.23 | $46.43 | $45.65 | 1,854,962 |
| 2018-09-20 | $47.02 | $47.02 | $46.26 | $46.48 | $45.70 | 582,732 |
| 2018-09-19 | $46.97 | $46.97 | $46.60 | $46.67 | $45.89 | 642,967 |
| 2018-09-18 | $46.62 | $47.13 | $46.62 | $46.93 | $46.15 | 860,243 |
| 2018-09-17 | $47.15 | $47.15 | $46.54 | $46.61 | $45.83 | 503,692 |
| 2018-09-14 | $47.26 | $47.49 | $46.97 | $47.03 | $46.24 | 592,334 |
| 2018-09-13 | $46.87 | $47.73 | $46.73 | $47.25 | $46.46 | 526,638 |
| 2018-09-12 | $46.75 | $46.94 | $46.40 | $46.78 | $46.00 | 1,047,469 |
| 2018-09-11 | $46.80 | $47.12 | $45.56 | $46.67 | $45.89 | 1,094,381 |
| 2018-09-10 | $46.56 | $47.15 | $46.24 | $46.87 | $46.09 | 603,066 |
| 2018-09-07 | $46.20 | $46.72 | $46.06 | $46.48 | $45.70 | 440,195 |
| 2018-09-06 | $46.51 | $47.09 | $46.00 | $46.26 | $45.49 | 567,267 |
| 2018-09-05 | $47.75 | $47.75 | $46.09 | $46.28 | $45.51 | 534,152 |
| 2018-09-04 | $46.94 | $47.68 | $46.73 | $47.53 | $46.74 | 468,966 |
| 2018-08-31 | $46.77 | $47.30 | $46.61 | $47.04 | $46.25 | 719,219 |
| 2018-08-30 | $46.92 | $46.93 | $46.40 | $46.88 | $46.10 | 306,780 |
| 2018-08-29 | $46.27 | $47.21 | $46.02 | $47.02 | $46.23 | 585,194 |
| 2018-08-28 | $46.26 | $46.53 | $46.09 | $46.26 | $45.49 | 632,218 |
| 2018-08-27 | $45.76 | $46.51 | $45.76 | $46.25 | $45.48 | 559,619 |
| 2018-08-24 | $45.75 | $46.21 | $45.56 | $45.72 | $44.96 | 493,378 |
| 2018-08-23 | $46.35 | $46.56 | $45.50 | $45.61 | $44.85 | 436,993 |
| 2018-08-22 | $46.40 | $46.58 | $46.16 | $46.37 | $45.59 | 471,900 |
| 2018-08-21 | $46.10 | $46.72 | $46.10 | $46.35 | $45.58 | 582,085 |
| 2018-08-20 | $45.94 | $46.64 | $45.94 | $46.25 | $45.48 | 719,477 |
| 2018-08-17 | $46.16 | $46.70 | $46.03 | $46.31 | $45.54 | 513,916 |
| 2018-08-16 | $46.75 | $47.03 | $46.16 | $46.22 | $45.45 | 646,436 |
| 2018-08-15 | $46.08 | $46.69 | $45.54 | $46.44 | $45.66 | 833,285 |
| 2018-08-14 | $46.79 | $47.37 | $46.36 | $46.37 | $45.59 | 444,420 |
| 2018-08-13 | $46.82 | $47.23 | $46.48 | $46.72 | $45.94 | 311,724 |
| 2018-08-10 | $46.77 | $47.41 | $46.43 | $46.80 | $46.02 | 279,476 |
| 2018-08-09 | $47.32 | $47.67 | $46.90 | $47.06 | $46.27 | 386,184 |
| 2018-08-08 | $47.04 | $47.65 | $46.59 | $47.36 | $46.57 | 525,691 |
| 2018-08-07 | $47.19 | $47.51 | $47.11 | $47.23 | $46.44 | 441,745 |
| 2018-08-06 | $46.77 | $47.56 | $46.73 | $47.15 | $46.36 | 312,390 |
| 2018-08-03 | $47.05 | $47.24 | $46.58 | $46.81 | $46.03 | 294,002 |
| 2018-08-02 | $46.25 | $47.16 | $46.13 | $47.00 | $46.21 | 474,185 |
| 2018-08-01 | $47.30 | $47.43 | $46.28 | $46.34 | $45.57 | 393,218 |
| 2018-07-31 | $47.29 | $47.48 | $47.00 | $47.23 | $46.44 | 526,567 |
| 2018-07-30 | $47.49 | $47.71 | $46.81 | $47.28 | $46.49 | 599,944 |
| 2018-07-27 | $47.82 | $48.18 | $47.23 | $47.45 | $46.66 | 346,890 |
| 2018-07-26 | $47.76 | $48.51 | $47.06 | $47.91 | $47.11 | 358,866 |
| 2018-07-25 | $46.79 | $47.97 | $46.79 | $47.76 | $46.96 | 656,183 |
| 2018-07-24 | $47.82 | $48.26 | $46.76 | $46.79 | $46.01 | 744,460 |
| 2018-07-23 | $48.39 | $48.39 | $47.64 | $47.87 | $47.07 | 460,614 |
| 2018-07-20 | $48.09 | $48.54 | $48.04 | $48.49 | $47.68 | 260,295 |
| 2018-07-19 | $48.29 | $48.52 | $47.89 | $48.21 | $47.40 | 268,452 |
| 2018-07-18 | $47.99 | $48.56 | $47.95 | $48.28 | $47.47 | 499,579 |
| 2018-07-17 | $47.45 | $48.26 | $47.40 | $47.92 | $47.12 | 412,789 |
| 2018-07-16 | $47.66 | $47.79 | $47.40 | $47.70 | $46.90 | 448,623 |
| 2018-07-13 | $47.59 | $47.82 | $47.38 | $47.70 | $46.90 | 509,811 |
| 2018-07-12 | $47.36 | $47.80 | $47.07 | $47.51 | $46.72 | 473,112 |
| 2018-07-11 | $47.23 | $47.99 | $46.86 | $47.12 | $46.33 | 401,074 |
| 2018-07-10 | $47.37 | $47.46 | $46.86 | $47.30 | $46.51 | 465,984 |
| 2018-07-09 | $47.05 | $47.55 | $47.05 | $47.37 | $46.58 | 615,689 |
| 2018-07-06 | $46.66 | $46.97 | $46.53 | $46.89 | $46.11 | 611,496 |
| 2018-07-05 | $46.06 | $47.07 | $46.06 | $46.70 | $45.92 | 697,668 |
| 2018-07-03 | $46.56 | $46.74 | $45.78 | $45.92 | $45.15 | 527,077 |
| 2018-07-02 | $45.51 | $46.61 | $45.26 | $46.54 | $45.76 | 1,438,831 |
| 2018-06-29 | $45.71 | $45.95 | $45.30 | $45.36 | $44.60 | 1,218,190 |
| 2018-06-28 | $44.58 | $45.71 | $44.58 | $45.53 | $44.77 | 1,281,899 |
| 2018-06-27 | $45.77 | $45.77 | $44.45 | $44.60 | $43.85 | 1,446,917 |
| 2018-06-26 | $45.83 | $45.83 | $44.22 | $45.55 | $44.79 | 1,397,056 |
| 2018-06-25 | $46.00 | $46.58 | $45.75 | $46.08 | $45.31 | 862,032 |
| 2018-06-22 | $46.00 | $46.56 | $45.89 | $46.34 | $45.57 | 1,845,812 |
| 2018-06-21 | $46.80 | $46.80 | $45.43 | $45.70 | $44.94 | 662,422 |
| 2018-06-20 | $47.34 | $47.71 | $47.34 | $47.53 | $46.74 | 489,925 |
| 2018-06-19 | $47.48 | $47.77 | $47.02 | $47.18 | $46.39 | 619,124 |
| 2018-06-18 | $47.50 | $48.33 | $47.31 | $47.90 | $47.10 | 895,983 |
| 2018-06-15 | $46.50 | $47.76 | $46.50 | $47.74 | $46.94 | 1,283,590 |
| 2018-06-14 | $46.55 | $46.77 | $46.23 | $46.58 | $45.80 | 609,368 |
| 2018-06-13 | $46.51 | $46.69 | $46.14 | $46.20 | $45.43 | 668,783 |
| 2018-06-12 | $46.12 | $46.53 | $45.71 | $46.16 | $45.39 | 885,577 |
| 2018-06-11 | $46.12 | $46.37 | $45.83 | $45.86 | $45.09 | 544,711 |
| 2018-06-08 | $45.99 | $46.27 | $45.90 | $46.17 | $45.40 | 561,964 |
| 2018-06-07 | $45.89 | $46.50 | $45.77 | $46.14 | $45.37 | 559,227 |
| 2018-06-06 | $45.50 | $46.40 | $45.36 | $46.28 | $45.51 | 426,526 |
| 2018-06-05 | $45.89 | $46.12 | $45.35 | $45.49 | $44.73 | 535,638 |
| 2018-06-04 | $46.60 | $46.69 | $45.80 | $45.82 | $45.05 | 548,723 |
| 2018-06-01 | $46.34 | $46.43 | $46.14 | $46.30 | $45.53 | 672,750 |
| 2018-05-31 | $45.94 | $46.33 | $45.58 | $46.19 | $45.42 | 945,019 |
| 2018-05-30 | $45.89 | $46.25 | $45.77 | $45.83 | $45.06 | 519,173 |
| 2018-05-29 | $45.92 | $46.14 | $45.58 | $45.81 | $45.04 | 380,020 |
| 2018-05-25 | $45.86 | $46.10 | $45.69 | $45.93 | $45.16 | 271,956 |
| 2018-05-24 | $45.75 | $46.09 | $45.56 | $45.79 | $45.02 | 387,659 |
| 2018-05-23 | $45.82 | $46.14 | $45.28 | $45.84 | $45.07 | 545,119 |
| 2018-05-22 | $46.37 | $46.60 | $45.64 | $45.77 | $45.00 | 777,510 |
| 2018-05-21 | $46.58 | $46.67 | $46.00 | $46.23 | $45.46 | 767,642 |
| 2018-05-18 | $45.11 | $46.58 | $45.11 | $46.55 | $45.77 | 754,819 |
| 2018-05-17 | $45.39 | $46.19 | $45.13 | $45.20 | $44.44 | 484,128 |
| 2018-05-16 | $44.55 | $45.89 | $44.55 | $45.63 | $44.87 | 564,744 |
| 2018-05-15 | $44.30 | $44.81 | $44.00 | $44.56 | $43.82 | 470,493 |
| 2018-05-14 | $43.99 | $44.62 | $43.92 | $44.30 | $43.56 | 501,366 |
| 2018-05-11 | $43.83 | $44.16 | $43.68 | $43.96 | $43.23 | 543,225 |
| 2018-05-10 | $43.50 | $45.00 | $43.49 | $43.87 | $43.14 | 756,699 |
| 2018-05-09 | $41.73 | $43.37 | $41.73 | $43.37 | $42.65 | 1,011,987 |
| 2018-05-08 | $42.34 | $42.70 | $41.80 | $42.10 | $41.40 | 1,623,688 |
| 2018-05-07 | $41.00 | $42.66 | $41.00 | $42.55 | $41.84 | 766,748 |
| 2018-05-04 | $41.66 | $42.60 | $41.30 | $42.17 | $41.47 | 711,531 |
| 2018-05-03 | $40.81 | $41.74 | $40.60 | $41.58 | $40.88 | 1,027,775 |
| 2018-05-02 | $41.80 | $41.92 | $40.94 | $40.98 | $40.29 | 560,585 |
| 2018-05-01 | $41.55 | $41.98 | $41.11 | $41.64 | $40.94 | 627,855 |
| 2018-04-30 | $41.74 | $42.09 | $41.35 | $41.66 | $40.96 | 604,783 |
| 2018-04-27 | $42.24 | $42.29 | $41.61 | $41.70 | $41.00 | 405,481 |
| 2018-04-26 | $41.46 | $42.34 | $41.46 | $42.15 | $41.45 | 575,171 |
| 2018-04-25 | $41.11 | $41.76 | $40.98 | $41.36 | $40.67 | 484,435 |
| 2018-04-24 | $41.49 | $41.70 | $41.15 | $41.23 | $40.54 | 368,589 |
| 2018-04-23 | $41.50 | $41.98 | $41.31 | $41.36 | $40.67 | 391,208 |
| 2018-04-20 | $41.22 | $41.66 | $41.04 | $41.46 | $40.77 | 482,579 |
| 2018-04-19 | $40.81 | $41.96 | $40.75 | $41.47 | $40.78 | 558,233 |
| 2018-04-18 | $40.44 | $41.00 | $40.44 | $40.95 | $40.27 | 482,070 |
| 2018-04-17 | $40.28 | $40.75 | $40.28 | $40.39 | $39.71 | 487,415 |
| 2018-04-16 | $40.12 | $40.43 | $39.60 | $40.33 | $39.66 | 552,328 |
| 2018-04-13 | $40.66 | $40.79 | $39.91 | $39.92 | $39.25 | 570,286 |
| 2018-04-12 | $40.71 | $40.90 | $40.40 | $40.55 | $39.87 | 602,186 |
| 2018-04-11 | $40.56 | $41.15 | $40.50 | $40.58 | $39.90 | 422,761 |
| 2018-04-10 | $41.27 | $41.38 | $40.51 | $40.73 | $40.05 | 570,998 |
| 2018-04-09 | $40.97 | $41.26 | $40.86 | $40.92 | $40.24 | 410,525 |
| 2018-04-06 | $40.86 | $41.22 | $40.50 | $40.84 | $40.16 | 455,259 |
| 2018-04-05 | $41.02 | $41.51 | $40.90 | $41.01 | $40.32 | 336,539 |
| 2018-04-04 | $39.87 | $40.97 | $39.77 | $40.90 | $40.22 | 515,375 |
| 2018-04-03 | $40.19 | $40.45 | $39.93 | $40.23 | $39.56 | 600,702 |
| 2018-04-02 | $40.84 | $41.14 | $39.88 | $39.96 | $39.29 | 705,035 |
| 2018-03-29 | $40.65 | $41.20 | $40.60 | $40.85 | $40.17 | 1,097,744 |
| 2018-03-28 | $40.20 | $41.26 | $40.10 | $40.71 | $40.03 | 904,190 |
| 2018-03-27 | $41.61 | $41.70 | $40.36 | $40.53 | $39.85 | 629,509 |
| 2018-03-26 | $41.03 | $41.60 | $40.76 | $41.44 | $40.75 | 463,240 |
| 2018-03-23 | $41.23 | $41.40 | $40.61 | $40.68 | $40.00 | 655,304 |
| 2018-03-22 | $41.74 | $41.91 | $40.96 | $41.04 | $40.35 | 573,504 |
| 2018-03-21 | $41.93 | $42.48 | $41.65 | $42.20 | $41.49 | 581,130 |
| 2018-03-20 | $41.34 | $41.75 | $41.19 | $41.62 | $40.92 | 792,919 |
| 2018-03-19 | $42.08 | $42.21 | $41.04 | $41.41 | $40.72 | 727,563 |
| 2018-03-16 | $42.00 | $42.42 | $41.90 | $42.28 | $41.57 | 1,024,294 |
| 2018-03-15 | $42.41 | $42.66 | $42.00 | $42.09 | $41.39 | 547,833 |
| 2018-03-14 | $42.81 | $42.96 | $41.91 | $42.51 | $41.80 | 1,224,982 |
| 2018-03-13 | $43.28 | $43.50 | $42.55 | $42.70 | $41.99 | 1,180,143 |
| 2018-03-12 | $43.46 | $43.57 | $42.90 | $43.02 | $42.30 | 727,714 |
| 2018-03-09 | $43.33 | $43.60 | $42.86 | $43.48 | $42.75 | 483,378 |
| 2018-03-08 | $43.49 | $43.64 | $43.00 | $43.02 | $42.30 | 576,706 |
| 2018-03-07 | $43.00 | $43.75 | $42.91 | $43.49 | $42.76 | 737,213 |
| 2018-03-06 | $42.52 | $43.41 | $42.52 | $43.35 | $42.63 | 861,498 |
| 2018-03-05 | $42.89 | $43.04 | $42.38 | $42.50 | $41.79 | 907,279 |
| 2018-03-02 | $42.90 | $43.14 | $42.54 | $43.06 | $42.34 | 1,207,589 |
| 2018-03-01 | $42.10 | $43.63 | $42.00 | $43.00 | $42.28 | 1,834,549 |
| 2018-02-28 | $41.50 | $42.06 | $41.30 | $41.76 | $41.06 | 1,300,231 |
| 2018-02-27 | $41.96 | $42.21 | $41.32 | $41.32 | $40.63 | 706,658 |
| 2018-02-26 | $42.14 | $42.19 | $41.70 | $41.99 | $41.29 | 594,438 |
| 2018-02-23 | $41.39 | $42.00 | $41.00 | $41.99 | $41.29 | 567,672 |
| 2018-02-22 | $41.40 | $41.78 | $41.13 | $41.32 | $40.63 | 803,006 |
| 2018-02-21 | $41.51 | $41.94 | $40.78 | $41.40 | $40.71 | 470,901 |
| 2018-02-20 | $41.45 | $41.68 | $41.02 | $41.58 | $40.88 | 426,091 |
| 2018-02-16 | $41.67 | $42.09 | $41.33 | $41.64 | $40.94 | 368,934 |
| 2018-02-15 | $41.69 | $42.04 | $41.10 | $41.83 | $41.13 | 872,742 |
| 2018-02-14 | $40.76 | $41.78 | $40.76 | $41.77 | $41.07 | 898,638 |
| 2018-02-13 | $40.73 | $41.12 | $40.15 | $40.98 | $40.29 | 755,845 |
| 2018-02-12 | $40.81 | $41.34 | $40.35 | $40.91 | $40.23 | 686,734 |
| 2018-02-09 | $41.21 | $41.43 | $40.10 | $40.50 | $39.82 | 732,096 |
| 2018-02-08 | $42.56 | $42.66 | $40.96 | $40.97 | $40.29 | 622,782 |
| 2018-02-07 | $42.39 | $43.05 | $41.97 | $42.48 | $41.77 | 809,971 |
| 2018-02-06 | $42.44 | $43.22 | $42.08 | $42.44 | $41.73 | 1,056,591 |
| 2018-02-05 | $43.73 | $44.37 | $42.95 | $42.99 | $42.27 | 646,405 |
| 2018-02-02 | $44.13 | $44.76 | $43.99 | $44.08 | $43.34 | 490,998 |
| 2018-02-01 | $44.58 | $45.24 | $44.41 | $44.48 | $43.74 | 490,832 |
| 2018-01-31 | $43.45 | $44.90 | $42.96 | $44.81 | $44.06 | 820,318 |
| 2018-01-30 | $43.81 | $44.35 | $43.26 | $43.62 | $42.89 | 552,706 |
| 2018-01-29 | $44.02 | $44.39 | $43.51 | $43.88 | $43.15 | 895,941 |
| 2018-01-26 | $42.74 | $44.50 | $41.77 | $43.77 | $43.03 | 987,590 |
| 2018-01-25 | $42.14 | $42.82 | $42.08 | $42.57 | $41.86 | 476,553 |
| 2018-01-24 | $42.41 | $42.62 | $41.82 | $42.17 | $41.47 | 592,208 |
| 2018-01-23 | $41.65 | $42.20 | $41.27 | $42.11 | $41.41 | 516,660 |
| 2018-01-22 | $41.74 | $42.50 | $41.22 | $41.88 | $41.18 | 724,739 |
| 2018-01-19 | $41.05 | $41.85 | $40.97 | $41.70 | $41.00 | 612,804 |
| 2018-01-18 | $40.28 | $41.08 | $40.27 | $40.68 | $40.00 | 402,274 |
| 2018-01-17 | $40.29 | $40.98 | $40.19 | $40.42 | $39.74 | 362,356 |
| 2018-01-16 | $41.23 | $41.23 | $40.21 | $40.23 | $39.56 | 486,536 |
| 2018-01-12 | $41.13 | $41.13 | $40.66 | $40.96 | $40.28 | 321,059 |
| 2018-01-11 | $40.78 | $41.23 | $40.50 | $40.98 | $40.29 | 533,534 |
| 2018-01-10 | $39.69 | $40.85 | $39.00 | $40.72 | $40.04 | 1,111,568 |
| 2018-01-09 | $39.79 | $40.19 | $39.57 | $39.57 | $38.91 | 471,144 |
| 2018-01-08 | $39.77 | $39.91 | $39.47 | $39.68 | $39.02 | 347,443 |
| 2018-01-05 | $39.70 | $39.91 | $39.44 | $39.87 | $39.20 | 434,336 |
| 2018-01-04 | $38.83 | $39.64 | $38.62 | $39.64 | $38.98 | 411,289 |
| 2018-01-03 | $38.84 | $38.98 | $38.53 | $38.64 | $37.99 | 626,298 |
| 2018-01-02 | $39.42 | $39.50 | $38.62 | $38.74 | $38.09 | 588,875 |
| 2017-12-29 | $39.81 | $40.11 | $39.61 | $39.66 | $39.00 | 479,621 |
| 2017-12-28 | $39.74 | $39.94 | $39.40 | $39.82 | $39.15 | 586,289 |
| 2017-12-27 | $39.94 | $40.14 | $39.46 | $39.69 | $39.03 | 342,068 |
| 2017-12-26 | $39.42 | $40.47 | $39.30 | $39.95 | $39.28 | 520,435 |
| 2017-12-22 | $39.13 | $39.63 | $38.89 | $39.60 | $38.94 | 435,000 |
| 2017-12-21 | $39.00 | $39.29 | $38.83 | $39.18 | $38.53 | 302,506 |
| 2017-12-20 | $39.46 | $39.65 | $38.92 | $39.00 | $38.35 | 497,585 |
| 2017-12-19 | $40.12 | $40.35 | $39.46 | $39.48 | $38.82 | 466,632 |
| 2017-12-18 | $39.86 | $40.48 | $39.59 | $40.15 | $39.48 | 943,180 |
| 2017-12-15 | $42.07 | $42.48 | $38.52 | $39.72 | $39.06 | 3,301,490 |
| 2017-12-14 | $42.21 | $42.57 | $41.72 | $42.02 | $41.32 | 701,569 |
| 2017-12-13 | $42.64 | $42.64 | $42.00 | $42.13 | $41.43 | 566,242 |
| 2017-12-12 | $42.68 | $42.95 | $42.42 | $42.62 | $41.91 | 413,313 |
| 2017-12-11 | $42.14 | $42.57 | $41.94 | $42.45 | $41.74 | 591,250 |
| 2017-12-08 | $42.26 | $42.49 | $41.99 | $42.15 | $41.45 | 567,673 |
| 2017-12-07 | $41.69 | $42.47 | $41.63 | $42.22 | $41.51 | 765,542 |
| 2017-12-06 | $42.75 | $42.75 | $41.53 | $41.64 | $40.94 | 723,250 |
| 2017-12-05 | $42.51 | $42.77 | $42.18 | $42.67 | $41.96 | 878,321 |
| 2017-12-04 | $42.47 | $42.82 | $42.03 | $42.64 | $41.93 | 425,043 |
| 2017-12-01 | $40.81 | $42.18 | $40.74 | $42.12 | $41.42 | 1,457,285 |
| 2017-11-30 | $41.12 | $41.36 | $40.57 | $40.81 | $40.13 | 1,075,360 |
| 2017-11-29 | $40.55 | $41.38 | $40.55 | $40.90 | $40.22 | 1,068,528 |
| 2017-11-28 | $40.86 | $40.96 | $40.48 | $40.53 | $39.85 | 623,017 |
| 2017-11-27 | $40.71 | $40.97 | $40.38 | $40.85 | $40.17 | 624,266 |
| 2017-11-24 | $40.80 | $40.99 | $40.60 | $40.75 | $40.07 | 284,338 |
| 2017-11-22 | $41.05 | $41.21 | $40.72 | $40.75 | $40.07 | 543,984 |
| 2017-11-21 | $41.08 | $41.43 | $40.85 | $41.07 | $40.38 | 414,597 |
| 2017-11-20 | $41.22 | $41.60 | $40.92 | $41.03 | $40.34 | 461,742 |
| 2017-11-17 | $40.62 | $41.58 | $40.51 | $41.22 | $40.53 | 637,817 |
| 2017-11-16 | $40.74 | $41.19 | $40.60 | $40.61 | $39.93 | 735,448 |
| 2017-11-15 | $40.24 | $40.92 | $40.05 | $40.73 | $40.05 | 450,129 |
| 2017-11-14 | $41.54 | $41.74 | $40.10 | $40.37 | $39.70 | 1,571,483 |
| 2017-11-13 | $40.84 | $41.84 | $40.78 | $41.84 | $41.14 | 305,361 |
| 2017-11-10 | $40.45 | $41.18 | $40.26 | $40.98 | $40.29 | 318,622 |
| 2017-11-09 | $40.70 | $41.01 | $40.33 | $40.46 | $39.78 | 658,444 |
| 2017-11-08 | $41.09 | $41.24 | $40.70 | $40.82 | $40.14 | 446,409 |
| 2017-11-07 | $41.09 | $41.36 | $40.94 | $41.17 | $40.48 | 595,180 |
| 2017-11-06 | $40.84 | $41.43 | $40.59 | $40.98 | $40.29 | 513,330 |
| 2017-11-03 | $40.60 | $41.18 | $40.32 | $40.93 | $40.25 | 569,389 |
| 2017-11-02 | $41.68 | $41.71 | $40.79 | $41.09 | $40.40 | 675,962 |
| 2017-11-01 | $41.84 | $42.20 | $41.39 | $41.63 | $40.93 | 554,587 |
| 2017-10-31 | $42.01 | $42.22 | $41.64 | $41.65 | $40.95 | 695,308 |
| 2017-10-30 | $41.88 | $42.29 | $41.72 | $42.03 | $41.33 | 528,047 |
| 2017-10-27 | $42.25 | $42.25 | $41.17 | $42.07 | $41.37 | 302,194 |
| 2017-10-26 | $41.91 | $42.38 | $41.83 | $42.11 | $41.41 | 1,378,736 |
| 2017-10-25 | $43.10 | $43.10 | $41.57 | $41.80 | $41.10 | 784,812 |
| 2017-10-24 | $43.14 | $43.80 | $43.14 | $43.21 | $42.49 | 489,435 |
| 2017-10-23 | $43.99 | $44.09 | $43.11 | $43.19 | $42.47 | 326,069 |
| 2017-10-20 | $44.02 | $44.17 | $43.56 | $43.78 | $43.05 | 314,274 |
| 2017-10-19 | $43.35 | $43.76 | $43.21 | $43.69 | $42.96 | 385,040 |
| 2017-10-18 | $43.33 | $43.80 | $43.15 | $43.53 | $42.80 | 436,321 |
| 2017-10-17 | $43.21 | $43.69 | $43.08 | $43.34 | $42.62 | 437,356 |
| 2017-10-16 | $43.36 | $43.53 | $43.06 | $43.19 | $42.47 | 440,386 |
| 2017-10-13 | $43.75 | $43.94 | $43.25 | $43.32 | $42.60 | 278,780 |
| 2017-10-12 | $43.37 | $43.89 | $42.99 | $43.77 | $43.04 | 866,218 |
| 2017-10-11 | $42.95 | $43.83 | $42.74 | $43.80 | $43.07 | 943,598 |
| 2017-10-10 | $43.84 | $43.91 | $42.85 | $43.00 | $42.28 | 1,151,273 |
| 2017-10-09 | $43.48 | $43.93 | $43.44 | $43.58 | $42.85 | 358,675 |
| 2017-10-06 | $43.37 | $43.60 | $43.18 | $43.58 | $42.85 | 309,303 |
| 2017-10-05 | $43.37 | $43.80 | $43.01 | $43.49 | $42.76 | 452,777 |
| 2017-10-04 | $42.36 | $43.34 | $42.34 | $43.31 | $42.59 | 577,260 |
| 2017-10-03 | $41.63 | $42.32 | $41.63 | $42.27 | $41.56 | 781,896 |
| 2017-10-02 | $41.87 | $42.08 | $41.52 | $41.66 | $40.96 | 786,257 |
| 2017-09-29 | $41.40 | $42.34 | $41.40 | $41.87 | $41.17 | 729,037 |
| 2017-09-28 | $41.99 | $42.12 | $41.44 | $41.46 | $40.77 | 443,806 |
| 2017-09-27 | $41.44 | $42.32 | $41.41 | $42.19 | $41.48 | 503,154 |
| 2017-09-26 | $42.17 | $42.36 | $41.34 | $41.41 | $40.72 | 482,174 |
| 2017-09-25 | $42.37 | $42.73 | $42.00 | $42.06 | $41.36 | 577,272 |
| 2017-09-22 | $41.97 | $42.69 | $41.97 | $42.61 | $41.90 | 276,339 |
| 2017-09-21 | $41.91 | $42.36 | $41.85 | $42.14 | $41.44 | 328,701 |
| 2017-09-20 | $41.99 | $42.37 | $41.91 | $42.11 | $41.41 | 364,332 |
| 2017-09-19 | $41.97 | $42.12 | $41.79 | $41.93 | $41.23 | 227,898 |
| 2017-09-18 | $42.34 | $42.34 | $41.59 | $41.95 | $41.25 | 400,763 |
| 2017-09-15 | $41.62 | $42.76 | $41.44 | $42.28 | $41.57 | 1,133,501 |
| 2017-09-14 | $41.76 | $41.84 | $41.37 | $41.53 | $40.84 | 439,469 |
| 2017-09-13 | $42.80 | $42.81 | $41.35 | $41.76 | $41.06 | 520,257 |
| 2017-09-12 | $42.80 | $43.00 | $42.23 | $42.98 | $42.26 | 526,731 |
| 2017-09-11 | $42.81 | $42.86 | $42.36 | $42.69 | $41.98 | 504,610 |
| 2017-09-08 | $42.89 | $43.11 | $41.85 | $42.52 | $41.81 | 547,423 |
| 2017-09-07 | $43.19 | $43.45 | $42.75 | $42.94 | $42.22 | 456,704 |
| 2017-09-06 | $43.10 | $43.40 | $42.82 | $43.17 | $42.45 | 668,312 |
| 2017-09-05 | $44.37 | $44.60 | $43.02 | $43.15 | $42.43 | 627,693 |
| 2017-09-01 | $44.63 | $44.96 | $44.36 | $44.50 | $43.76 | 479,704 |
| 2017-08-31 | $44.37 | $44.77 | $44.09 | $44.61 | $43.86 | 700,941 |
| 2017-08-30 | $43.62 | $44.34 | $43.44 | $44.06 | $43.32 | 498,886 |
| 2017-08-29 | $43.19 | $43.48 | $42.94 | $43.46 | $42.73 | 546,825 |
| 2017-08-28 | $43.46 | $43.60 | $43.13 | $43.25 | $42.53 | 278,394 |
| 2017-08-25 | $43.24 | $43.65 | $43.06 | $43.30 | $42.58 | 241,009 |
| 2017-08-24 | $43.31 | $43.35 | $42.87 | $43.24 | $42.52 | 264,009 |
| 2017-08-23 | $43.10 | $43.43 | $43.09 | $43.23 | $42.51 | 576,694 |
| 2017-08-22 | $42.52 | $43.60 | $42.50 | $43.47 | $42.74 | 690,672 |
| 2017-08-21 | $41.82 | $42.58 | $41.82 | $42.53 | $41.82 | 515,510 |
| 2017-08-18 | $42.05 | $42.70 | $41.97 | $42.03 | $41.33 | 491,884 |
| 2017-08-17 | $43.12 | $43.14 | $42.10 | $42.26 | $41.55 | 720,270 |
| 2017-08-16 | $43.40 | $43.52 | $43.05 | $43.25 | $42.53 | 355,016 |
| 2017-08-15 | $43.34 | $43.61 | $42.91 | $43.33 | $42.61 | 602,041 |
| 2017-08-14 | $43.41 | $43.74 | $42.04 | $43.38 | $42.65 | 196,510 |
| 2017-08-11 | $42.80 | $43.32 | $42.49 | $43.21 | $42.49 | 389,400 |
| 2017-08-10 | $42.67 | $42.90 | $42.50 | $42.63 | $41.92 | 273,155 |
| 2017-08-09 | $43.02 | $43.64 | $42.66 | $42.94 | $42.22 | 636,097 |
| 2017-08-08 | $43.54 | $44.32 | $43.50 | $43.84 | $43.11 | 841,775 |
| 2017-08-07 | $43.73 | $43.93 | $43.63 | $43.79 | $43.06 | 422,125 |
| 2017-08-04 | $44.65 | $44.65 | $43.83 | $43.89 | $43.16 | 581,462 |
| 2017-08-03 | $44.69 | $44.86 | $44.25 | $44.43 | $43.69 | 1,356,727 |
| 2017-08-02 | $45.27 | $45.27 | $44.09 | $44.60 | $43.85 | 358,802 |
| 2017-08-01 | $46.09 | $46.24 | $44.95 | $45.47 | $44.71 | 624,201 |
| 2017-07-31 | $45.70 | $46.20 | $45.52 | $46.00 | $45.23 | 561,539 |
| 2017-07-28 | $45.23 | $45.83 | $45.11 | $45.49 | $44.73 | 331,391 |
| 2017-07-27 | $43.03 | $45.90 | $43.03 | $45.59 | $44.83 | 1,105,325 |
| 2017-07-26 | $42.31 | $43.14 | $42.20 | $42.48 | $41.77 | 1,084,785 |
| 2017-07-25 | $41.96 | $42.40 | $41.94 | $42.16 | $41.46 | 416,651 |
| 2017-07-24 | $42.46 | $42.79 | $41.96 | $42.02 | $41.32 | 453,455 |
| 2017-07-21 | $42.19 | $42.65 | $41.85 | $42.60 | $41.89 | 694,733 |
| 2017-07-20 | $42.23 | $42.43 | $42.03 | $42.27 | $41.56 | 317,412 |
| 2017-07-19 | $41.63 | $42.11 | $41.36 | $42.05 | $41.35 | 628,688 |
| 2017-07-18 | $41.97 | $42.06 | $41.47 | $41.52 | $40.83 | 255,606 |
| 2017-07-17 | $42.25 | $42.25 | $41.85 | $41.92 | $41.22 | 658,494 |
| 2017-07-14 | $41.88 | $42.21 | $41.68 | $42.15 | $41.45 | 386,315 |
| 2017-07-13 | $41.28 | $41.88 | $41.01 | $41.83 | $41.13 | 603,974 |
| 2017-07-12 | $41.18 | $41.37 | $40.85 | $41.29 | $40.60 | 464,595 |
| 2017-07-11 | $40.80 | $41.01 | $40.49 | $40.90 | $40.22 | 385,195 |
| 2017-07-10 | $41.05 | $41.06 | $40.56 | $40.59 | $39.91 | 440,259 |
| 2017-07-07 | $40.97 | $41.27 | $40.75 | $41.05 | $40.36 | 511,750 |
| 2017-07-06 | $41.04 | $41.28 | $40.87 | $40.94 | $40.26 | 968,880 |
| 2017-07-05 | $41.25 | $41.29 | $40.77 | $41.01 | $40.32 | 849,576 |
| 2017-07-03 | $42.00 | $42.06 | $41.02 | $41.05 | $40.36 | 180,683 |
| 2017-06-30 | $41.46 | $41.91 | $41.10 | $41.70 | $41.00 | 1,069,427 |
| 2017-06-29 | $41.28 | $41.49 | $40.58 | $41.24 | $40.55 | 551,782 |
| 2017-06-28 | $40.58 | $41.38 | $40.50 | $41.28 | $40.59 | 708,561 |
| 2017-06-27 | $40.40 | $41.04 | $40.29 | $40.50 | $39.82 | 686,151 |
| 2017-06-26 | $40.83 | $41.25 | $40.38 | $40.58 | $39.90 | 478,246 |
| 2017-06-23 | $39.84 | $40.83 | $39.70 | $40.62 | $39.94 | 1,139,522 |
| 2017-06-22 | $39.95 | $40.14 | $39.62 | $39.79 | $39.12 | 354,730 |
| 2017-06-21 | $39.42 | $40.29 | $39.42 | $39.98 | $39.31 | 538,131 |
| 2017-06-20 | $40.12 | $40.18 | $39.40 | $39.42 | $38.76 | 481,919 |
| 2017-06-19 | $40.08 | $40.58 | $39.73 | $39.91 | $39.24 | 783,997 |
| 2017-06-16 | $39.85 | $40.00 | $39.32 | $39.82 | $39.15 | 1,477,148 |
| 2017-06-15 | $39.53 | $39.90 | $38.96 | $39.84 | $39.17 | 828,690 |
| 2017-06-14 | $40.19 | $40.31 | $39.40 | $39.60 | $38.94 | 570,659 |
| 2017-06-13 | $40.02 | $40.43 | $39.64 | $40.33 | $39.66 | 521,940 |
| 2017-06-12 | $39.86 | $40.43 | $39.43 | $39.81 | $39.14 | 725,154 |
| 2017-06-09 | $41.59 | $41.91 | $39.71 | $40.08 | $39.41 | 1,373,097 |
| 2017-06-08 | $41.59 | $41.67 | $40.84 | $41.66 | $40.96 | 887,419 |
| 2017-06-07 | $41.51 | $41.84 | $41.00 | $41.48 | $40.79 | 553,604 |
| 2017-06-06 | $42.06 | $42.08 | $41.09 | $41.61 | $40.91 | 847,560 |
| 2017-06-05 | $42.64 | $42.73 | $41.95 | $42.00 | $41.30 | 625,611 |
| 2017-06-02 | $42.99 | $43.00 | $42.50 | $42.80 | $42.08 | 1,091,988 |
| 2017-06-01 | $41.67 | $43.25 | $41.47 | $42.87 | $42.15 | 1,542,590 |
| 2017-05-31 | $41.27 | $41.67 | $41.13 | $41.67 | $40.97 | 1,963,413 |
| 2017-05-30 | $41.64 | $41.99 | $41.18 | $41.19 | $40.50 | 897,759 |
| 2017-05-26 | $40.48 | $42.05 | $40.32 | $41.71 | $41.01 | 1,111,428 |
| 2017-05-25 | $40.07 | $40.44 | $39.79 | $40.41 | $39.73 | 1,361,608 |
| 2017-05-24 | $39.54 | $40.09 | $39.21 | $40.04 | $39.37 | 750,174 |
| 2017-05-23 | $38.70 | $39.23 | $38.45 | $39.05 | $38.40 | 707,074 |
| 2017-05-22 | $38.49 | $38.77 | $38.30 | $38.50 | $37.86 | 747,905 |
| 2017-05-19 | $36.56 | $38.48 | $36.56 | $38.41 | $37.77 | 1,051,439 |
| 2017-05-18 | $36.19 | $37.82 | $36.19 | $37.80 | $37.17 | 1,174,014 |
| 2017-05-17 | $36.11 | $36.70 | $36.11 | $36.25 | $35.64 | 1,485,255 |
| 2017-05-16 | $36.36 | $36.71 | $36.36 | $36.56 | $35.95 | 925,826 |
| 2017-05-15 | $36.54 | $36.80 | $36.18 | $36.40 | $35.79 | 2,315,567 |
| 2017-05-12 | $36.76 | $37.99 | $36.24 | $36.31 | $35.70 | 444,183 |
| 2017-05-11 | $36.59 | $36.91 | $36.26 | $36.78 | $36.17 | 530,818 |
| 2017-05-10 | $37.25 | $37.25 | $36.58 | $36.72 | $36.11 | 359,007 |
| 2017-05-09 | $37.34 | $37.45 | $36.56 | $37.14 | $36.52 | 623,834 |
| 2017-05-08 | $37.51 | $37.53 | $36.98 | $37.08 | $36.46 | 649,484 |
| 2017-05-05 | $36.98 | $37.52 | $36.98 | $37.51 | $36.88 | 289,304 |
| 2017-05-04 | $37.49 | $37.49 | $36.92 | $37.08 | $36.46 | 519,796 |
| 2017-05-03 | $37.01 | $37.37 | $36.91 | $37.28 | $36.66 | 616,226 |
| 2017-05-02 | $38.20 | $38.60 | $36.76 | $37.25 | $36.63 | 1,208,257 |
| 2017-05-01 | $38.05 | $38.33 | $37.73 | $38.26 | $37.62 | 389,302 |
| 2017-04-28 | $38.53 | $38.54 | $37.77 | $37.99 | $37.35 | 693,274 |
| 2017-04-27 | $39.51 | $39.51 | $38.16 | $38.40 | $37.76 | 694,278 |
| 2017-04-26 | $40.24 | $40.49 | $39.35 | $39.65 | $38.99 | 643,103 |
| 2017-04-25 | $41.00 | $41.23 | $40.38 | $40.44 | $39.76 | 1,118,110 |
| 2017-04-24 | $39.90 | $40.93 | $39.44 | $40.61 | $39.93 | 4,812,992 |
| 2017-04-21 | $39.05 | $39.93 | $38.90 | $39.54 | $38.88 | 2,176,103 |
| 2017-04-20 | $38.46 | $39.15 | $38.03 | $39.04 | $38.39 | 1,053,590 |
| 2017-04-19 | $38.22 | $38.53 | $37.61 | $38.45 | $37.81 | 2,426,374 |
| 2017-04-18 | $38.88 | $38.88 | $38.35 | $38.48 | $37.84 | 252,328 |
| 2017-04-17 | $38.90 | $39.06 | $38.62 | $38.79 | $38.14 | 154,055 |
| 2017-04-13 | $38.57 | $39.05 | $38.56 | $38.91 | $38.26 | 319,656 |
| 2017-04-12 | $38.79 | $39.06 | $38.68 | $38.89 | $38.24 | 199,287 |
| 2017-04-11 | $39.00 | $39.16 | $38.78 | $38.95 | $38.30 | 334,064 |
| 2017-04-10 | $39.44 | $39.49 | $38.99 | $39.26 | $38.60 | 244,815 |
| 2017-04-07 | $39.49 | $39.60 | $39.18 | $39.44 | $38.78 | 525,888 |
| 2017-04-06 | $39.14 | $39.74 | $39.14 | $39.38 | $38.72 | 269,570 |
| 2017-04-05 | $39.30 | $39.75 | $38.91 | $39.28 | $38.62 | 480,212 |
| 2017-04-04 | $38.32 | $39.17 | $38.31 | $39.01 | $38.36 | 580,484 |
| 2017-04-03 | $38.94 | $39.08 | $38.21 | $38.55 | $37.91 | 339,483 |
| 2017-03-31 | $38.82 | $39.09 | $37.17 | $38.78 | $38.13 | 462,512 |
| 2017-03-30 | $38.68 | $39.23 | $38.45 | $39.06 | $38.41 | 430,220 |
| 2017-03-29 | $38.62 | $38.64 | $38.34 | $38.55 | $37.91 | 192,404 |
| 2017-03-28 | $38.40 | $38.82 | $38.13 | $38.50 | $37.86 | 276,981 |
| 2017-03-27 | $38.03 | $38.42 | $37.81 | $38.27 | $37.63 | 269,677 |
| 2017-03-24 | $38.68 | $38.85 | $37.98 | $38.18 | $37.54 | 272,073 |
| 2017-03-23 | $37.80 | $38.89 | $37.80 | $38.67 | $38.02 | 705,920 |
| 2017-03-22 | $38.39 | $38.43 | $37.72 | $38.02 | $37.38 | 606,248 |
| 2017-03-21 | $39.25 | $39.73 | $38.63 | $38.70 | $38.05 | 629,396 |
| 2017-03-20 | $39.23 | $39.66 | $39.09 | $39.21 | $38.55 | 204,330 |
| 2017-03-17 | $39.13 | $39.76 | $38.85 | $39.38 | $38.72 | 791,348 |
| 2017-03-16 | $38.95 | $39.09 | $38.51 | $38.93 | $38.28 | 256,577 |
| 2017-03-15 | $39.42 | $39.69 | $38.90 | $38.95 | $38.30 | 368,728 |
| 2017-03-14 | $39.38 | $39.53 | $38.94 | $39.45 | $38.79 | 383,881 |
| 2017-03-13 | $38.30 | $39.78 | $37.99 | $39.37 | $38.71 | 930,409 |
| 2017-03-10 | $38.47 | $38.60 | $38.12 | $38.16 | $37.52 | 508,162 |
| 2017-03-09 | $38.74 | $38.85 | $37.95 | $38.22 | $37.58 | 381,095 |
| 2017-03-08 | $38.53 | $38.95 | $38.52 | $38.59 | $37.94 | 365,171 |
| 2017-03-07 | $38.63 | $38.91 | $38.48 | $38.63 | $37.98 | 545,558 |
| 2017-03-06 | $38.81 | $38.81 | $38.47 | $38.51 | $37.87 | 316,493 |
| 2017-03-03 | $38.94 | $39.13 | $38.68 | $38.78 | $38.13 | 303,307 |
| 2017-03-02 | $39.12 | $39.23 | $38.71 | $39.01 | $38.36 | 290,029 |
| 2017-03-01 | $39.30 | $39.44 | $39.02 | $39.24 | $38.58 | 227,870 |
| 2017-02-28 | $39.11 | $39.38 | $38.53 | $38.93 | $38.28 | 612,943 |
| 2017-02-27 | $38.87 | $39.21 | $38.79 | $39.19 | $38.53 | 306,128 |
| 2017-02-24 | $38.41 | $38.93 | $38.25 | $38.71 | $38.06 | 330,233 |
| 2017-02-23 | $38.95 | $39.38 | $38.40 | $38.52 | $37.88 | 233,851 |
| 2017-02-22 | $39.51 | $39.80 | $38.21 | $39.07 | $38.42 | 541,485 |
| 2017-02-21 | $37.96 | $38.80 | $37.77 | $38.73 | $38.08 | 293,639 |
| 2017-02-17 | $37.57 | $38.04 | $37.37 | $37.86 | $37.23 | 230,640 |
| 2017-02-16 | $37.51 | $37.87 | $37.41 | $37.78 | $37.15 | 484,327 |
| 2017-02-15 | $35.85 | $37.33 | $35.80 | $37.25 | $36.63 | 801,966 |
| 2017-02-14 | $35.62 | $36.18 | $35.49 | $35.63 | $35.03 | 317,096 |
| 2017-02-13 | $35.87 | $36.05 | $35.66 | $35.82 | $35.22 | 239,416 |
| 2017-02-10 | $35.97 | $35.97 | $35.40 | $35.80 | $35.20 | 158,134 |
| 2017-02-09 | $36.00 | $36.04 | $35.63 | $35.75 | $35.15 | 185,910 |
| 2017-02-08 | $35.76 | $35.99 | $35.43 | $35.78 | $35.18 | 262,056 |
| 2017-02-07 | $36.40 | $36.42 | $35.83 | $35.93 | $35.33 | 326,533 |
| 2017-02-06 | $36.22 | $36.56 | $36.04 | $36.38 | $35.77 | 415,145 |
| 2017-02-03 | $35.88 | $36.39 | $35.88 | $36.38 | $35.77 | 303,758 |
| 2017-02-02 | $36.47 | $36.47 | $35.85 | $35.93 | $35.33 | 682,155 |
| 2017-02-01 | $36.05 | $36.38 | $35.82 | $36.35 | $35.74 | 435,508 |
| 2017-01-31 | $35.75 | $36.03 | $35.45 | $35.89 | $35.29 | 454,562 |
| 2017-01-30 | $35.33 | $35.80 | $35.33 | $35.75 | $35.15 | 577,915 |
| 2017-01-27 | $35.56 | $36.07 | $35.42 | $35.97 | $35.37 | 532,782 |
| 2017-01-26 | $35.03 | $35.89 | $35.03 | $35.66 | $35.06 | 564,114 |
| 2017-01-25 | $35.11 | $35.33 | $34.88 | $34.92 | $34.34 | 704,970 |
| 2017-01-24 | $34.83 | $35.23 | $34.47 | $34.88 | $34.30 | 730,689 |
| 2017-01-23 | $34.10 | $35.37 | $34.10 | $34.86 | $34.28 | 1,559,682 |
| 2017-01-20 | $34.84 | $35.19 | $34.69 | $35.08 | $34.49 | 361,892 |
| 2017-01-19 | $35.26 | $35.26 | $34.73 | $34.95 | $34.37 | 607,689 |
| 2017-01-18 | $34.63 | $35.18 | $34.46 | $35.08 | $34.49 | 541,183 |
| 2017-01-17 | $34.69 | $34.89 | $34.51 | $34.67 | $34.09 | 331,658 |
| 2017-01-13 | $34.68 | $35.07 | $34.55 | $34.93 | $34.35 | 582,837 |
| 2017-01-12 | $34.78 | $34.78 | $34.11 | $34.52 | $33.94 | 401,765 |
| 2017-01-11 | $35.22 | $35.22 | $34.55 | $34.72 | $34.14 | 247,718 |
| 2017-01-10 | $34.71 | $35.19 | $34.49 | $35.08 | $34.49 | 494,611 |
| 2017-01-09 | $34.29 | $35.02 | $34.29 | $34.79 | $34.21 | 885,564 |
| 2017-01-06 | $34.99 | $34.99 | $34.41 | $34.46 | $33.88 | 527,657 |
| 2017-01-05 | $34.44 | $35.02 | $34.44 | $34.89 | $34.31 | 491,294 |
| 2017-01-04 | $34.33 | $34.59 | $34.12 | $34.45 | $33.87 | 623,246 |
| 2017-01-03 | $33.62 | $34.29 | $33.62 | $34.10 | $33.53 | 629,999 |
| 2016-12-30 | $34.03 | $34.23 | $33.66 | $33.92 | $33.35 | 526,531 |
| 2016-12-29 | $34.13 | $34.30 | $33.83 | $33.92 | $33.35 | 338,965 |
| 2016-12-28 | $34.50 | $34.50 | $34.03 | $34.19 | $33.62 | 248,201 |
| 2016-12-27 | $34.69 | $34.77 | $34.43 | $34.44 | $33.86 | 122,577 |
| 2016-12-23 | $34.48 | $34.63 | $34.31 | $34.53 | $33.95 | 404,875 |
| 2016-12-22 | $34.77 | $34.77 | $33.14 | $34.54 | $33.96 | 277,683 |
| 2016-12-21 | $34.82 | $34.89 | $34.54 | $34.76 | $34.18 | 292,109 |
| 2016-12-20 | $34.38 | $34.76 | $33.91 | $34.73 | $34.15 | 216,502 |
| 2016-12-19 | $34.18 | $34.55 | $34.13 | $34.22 | $33.65 | 403,027 |
| 2016-12-16 | $34.23 | $34.73 | $34.07 | $34.29 | $33.72 | 1,035,154 |
| 2016-12-15 | $34.57 | $34.75 | $34.22 | $34.29 | $33.72 | 373,247 |
| 2016-12-14 | $34.50 | $35.04 | $34.30 | $34.67 | $34.09 | 652,635 |
| 2016-12-13 | $34.09 | $34.62 | $34.09 | $34.49 | $33.91 | 1,115,706 |
| 2016-12-12 | $35.27 | $35.27 | $34.07 | $34.09 | $33.52 | 813,781 |
| 2016-12-09 | $35.51 | $35.70 | $35.00 | $35.16 | $34.57 | 685,909 |
| 2016-12-08 | $35.37 | $35.66 | $35.17 | $35.37 | $34.78 | 377,954 |
| 2016-12-07 | $34.84 | $35.57 | $34.60 | $35.26 | $34.67 | 571,844 |
| 2016-12-06 | $34.20 | $34.81 | $34.20 | $34.74 | $34.16 | 646,398 |
| 2016-12-05 | $33.94 | $34.49 | $33.81 | $34.21 | $33.64 | 969,085 |
| 2016-12-02 | $35.81 | $36.08 | $33.32 | $33.94 | $33.37 | 1,124,883 |
| 2016-12-01 | $35.77 | $36.08 | $35.45 | $35.92 | $35.32 | 602,308 |
| 2016-11-30 | $35.98 | $36.05 | $35.58 | $35.76 | $35.16 | 577,693 |
| 2016-11-29 | $35.27 | $35.91 | $35.27 | $35.77 | $35.17 | 764,519 |
| 2016-11-28 | $35.86 | $35.95 | $35.33 | $35.37 | $34.78 | 261,462 |
| 2016-11-25 | $35.98 | $36.18 | $35.98 | $36.07 | $35.47 | 100,289 |
| 2016-11-23 | $36.10 | $36.30 | $35.90 | $35.99 | $35.39 | 578,008 |
| 2016-11-22 | $36.15 | $36.36 | $35.80 | $36.19 | $35.59 | 426,916 |
| 2016-11-21 | $36.00 | $36.20 | $35.86 | $35.95 | $35.35 | 592,590 |
| 2016-11-18 | $35.63 | $36.12 | $35.61 | $36.02 | $35.42 | 605,705 |
| 2016-11-17 | $35.40 | $35.80 | $35.22 | $35.63 | $35.03 | 568,420 |
| 2016-11-16 | $35.71 | $35.75 | $35.15 | $35.42 | $34.83 | 547,829 |
| 2016-11-15 | $35.02 | $35.88 | $34.71 | $35.85 | $35.25 | 755,193 |
| 2016-11-14 | $34.23 | $35.35 | $34.23 | $34.90 | $34.32 | 740,467 |
| 2016-11-11 | $33.54 | $34.33 | $33.44 | $34.13 | $33.56 | 646,997 |
| 2016-11-10 | $33.57 | $34.18 | $33.41 | $33.79 | $33.23 | 952,227 |
| 2016-11-09 | $32.88 | $33.82 | $32.34 | $33.55 | $32.99 | 636,061 |
| 2016-11-08 | $32.83 | $33.62 | $32.83 | $33.27 | $32.71 | 847,688 |
| 2016-11-07 | $32.58 | $33.06 | $32.51 | $32.99 | $32.44 | 593,236 |
| 2016-11-04 | $32.21 | $32.68 | $32.17 | $32.22 | $31.68 | 598,523 |
| 2016-11-03 | $32.51 | $32.69 | $32.13 | $32.23 | $31.69 | 432,959 |
| 2016-11-02 | $32.85 | $32.96 | $32.34 | $32.37 | $31.83 | 606,126 |
| 2016-11-01 | $33.30 | $33.36 | $32.68 | $32.80 | $32.25 | 441,352 |
| 2016-10-31 | $33.08 | $33.40 | $32.96 | $33.19 | $32.64 | 400,089 |
| 2016-10-28 | $32.63 | $33.32 | $32.63 | $32.95 | $32.40 | 583,735 |
| 2016-10-27 | $33.95 | $33.99 | $32.59 | $32.72 | $32.17 | 1,223,340 |
| 2016-10-26 | $33.62 | $33.94 | $33.46 | $33.90 | $33.33 | 569,044 |
| 2016-10-25 | $33.39 | $33.72 | $33.39 | $33.71 | $33.15 | 473,649 |
| 2016-10-24 | $33.59 | $33.65 | $33.29 | $33.46 | $32.90 | 292,486 |
| 2016-10-21 | $32.92 | $33.36 | $32.84 | $33.31 | $32.75 | 411,087 |
| 2016-10-20 | $33.17 | $33.42 | $33.03 | $33.13 | $32.58 | 417,746 |
| 2016-10-19 | $32.64 | $33.25 | $32.56 | $33.17 | $32.62 | 599,594 |
| 2016-10-18 | $32.64 | $32.79 | $32.52 | $32.74 | $32.19 | 597,645 |
| 2016-10-17 | $32.31 | $32.52 | $32.21 | $32.35 | $31.81 | 471,107 |
| 2016-10-14 | $32.24 | $32.67 | $32.24 | $32.31 | $31.77 | 525,030 |
| 2016-10-13 | $31.96 | $32.26 | $31.34 | $32.13 | $31.59 | 451,239 |
| 2016-10-12 | $32.10 | $32.23 | $32.01 | $32.13 | $31.59 | 453,644 |
| 2016-10-11 | $32.73 | $32.73 | $32.01 | $32.10 | $31.56 | 559,915 |
| 2016-10-10 | $32.98 | $33.11 | $32.59 | $32.72 | $32.17 | 488,156 |
| 2016-10-07 | $33.07 | $33.07 | $32.61 | $32.84 | $32.29 | 244,442 |
| 2016-10-06 | $32.85 | $33.11 | $32.80 | $32.99 | $32.44 | 304,775 |
| 2016-10-05 | $33.49 | $33.59 | $33.04 | $33.06 | $32.51 | 371,408 |
| 2016-10-04 | $33.70 | $33.76 | $33.20 | $33.44 | $32.88 | 977,907 |
| 2016-10-03 | $33.46 | $33.76 | $33.33 | $33.67 | $33.11 | 648,488 |
| 2016-09-30 | $33.20 | $33.46 | $32.94 | $33.41 | $32.85 | 1,172,719 |
| 2016-09-29 | $32.86 | $33.15 | $32.79 | $32.92 | $32.37 | 700,105 |
| 2016-09-28 | $33.15 | $33.15 | $32.84 | $32.97 | $32.42 | 508,180 |
| 2016-09-27 | $33.02 | $33.26 | $32.97 | $33.18 | $32.63 | 793,153 |
| 2016-09-26 | $33.18 | $33.40 | $33.04 | $33.09 | $32.54 | 701,065 |
| 2016-09-23 | $33.20 | $33.56 | $33.13 | $33.36 | $32.80 | 536,304 |
| 2016-09-22 | $33.24 | $33.59 | $33.24 | $33.37 | $32.81 | 598,748 |
| 2016-09-21 | $32.92 | $33.34 | $32.74 | $33.27 | $32.71 | 396,058 |
| 2016-09-20 | $32.91 | $32.93 | $32.58 | $32.87 | $32.32 | 419,759 |
| 2016-09-19 | $32.37 | $33.24 | $32.37 | $32.76 | $32.21 | 753,934 |
| 2016-09-16 | $33.19 | $33.42 | $32.13 | $32.35 | $31.81 | 4,443,186 |
| 2016-09-15 | $32.87 | $33.29 | $32.79 | $33.25 | $32.69 | 353,205 |
| 2016-09-14 | $32.82 | $33.04 | $32.67 | $32.99 | $32.44 | 630,824 |
| 2016-09-13 | $33.32 | $33.48 | $32.78 | $32.95 | $32.40 | 520,614 |
| 2016-09-12 | $33.06 | $33.72 | $32.91 | $33.67 | $33.11 | 1,677,170 |
| 2016-09-09 | $33.72 | $33.87 | $33.05 | $33.19 | $32.64 | 1,504,594 |
| 2016-09-08 | $33.93 | $34.05 | $33.58 | $33.94 | $33.37 | 744,693 |
| 2016-09-07 | $33.51 | $33.89 | $33.27 | $33.88 | $33.31 | 2,145,528 |
| 2016-09-06 | $33.33 | $33.69 | $33.19 | $33.51 | $32.95 | 861,225 |
| 2016-09-02 | $33.36 | $33.57 | $33.21 | $33.52 | $32.96 | 485,708 |
| 2016-09-01 | $33.12 | $33.39 | $32.71 | $33.25 | $32.69 | 643,499 |
| 2016-08-31 | $33.27 | $33.47 | $32.89 | $33.23 | $32.67 | 514,231 |
| 2016-08-30 | $33.16 | $33.36 | $32.79 | $33.30 | $32.74 | 712,081 |
| 2016-08-29 | $33.12 | $33.36 | $32.99 | $33.16 | $32.61 | 472,913 |
| 2016-08-26 | $32.74 | $33.07 | $32.41 | $32.99 | $32.44 | 799,489 |
| 2016-08-25 | $32.21 | $32.78 | $32.03 | $32.73 | $32.18 | 740,822 |
| 2016-08-24 | $32.41 | $32.57 | $32.01 | $32.12 | $31.58 | 494,379 |
| 2016-08-23 | $32.48 | $32.78 | $32.33 | $32.51 | $31.97 | 598,074 |
| 2016-08-22 | $32.49 | $32.81 | $32.30 | $32.42 | $31.88 | 319,911 |
| 2016-08-19 | $32.55 | $32.66 | $32.43 | $32.62 | $32.07 | 297,903 |
| 2016-08-18 | $33.13 | $33.59 | $32.63 | $32.75 | $32.20 | 519,401 |
| 2016-08-17 | $33.38 | $33.41 | $33.01 | $33.26 | $32.70 | 522,321 |
| 2016-08-16 | $33.14 | $33.54 | $33.00 | $33.39 | $32.83 | 463,992 |
| 2016-08-15 | $33.10 | $33.44 | $32.75 | $33.30 | $32.74 | 370,407 |
| 2016-08-12 | $33.47 | $33.47 | $33.08 | $33.20 | $32.65 | 271,865 |
| 2016-08-11 | $33.21 | $33.48 | $32.94 | $33.39 | $32.83 | 311,965 |
| 2016-08-10 | $32.78 | $33.31 | $32.64 | $33.02 | $32.47 | 499,479 |
| 2016-08-09 | $33.27 | $33.63 | $32.56 | $32.86 | $32.31 | 609,825 |
| 2016-08-08 | $33.63 | $33.82 | $32.91 | $33.16 | $32.61 | 925,544 |
| 2016-08-05 | $33.68 | $34.02 | $33.33 | $33.69 | $33.13 | 580,774 |
| 2016-08-04 | $33.97 | $34.13 | $33.49 | $33.53 | $32.97 | 350,757 |
| 2016-08-03 | $33.66 | $34.01 | $33.65 | $33.92 | $33.35 | 304,595 |
| 2016-08-02 | $34.60 | $34.71 | $33.70 | $33.93 | $33.36 | 738,948 |
| 2016-08-01 | $35.13 | $35.18 | $34.52 | $34.62 | $34.04 | 430,499 |
| 2016-07-29 | $34.95 | $35.43 | $34.61 | $35.25 | $34.66 | 512,952 |
| 2016-07-28 | $35.26 | $35.28 | $34.43 | $34.93 | $34.35 | 431,631 |
| 2016-07-27 | $34.90 | $35.50 | $34.76 | $35.25 | $34.66 | 323,001 |
| 2016-07-26 | $33.45 | $35.05 | $33.45 | $34.83 | $34.25 | 765,755 |
| 2016-07-25 | $34.10 | $34.23 | $33.39 | $33.40 | $32.84 | 479,819 |
| 2016-07-22 | $33.88 | $34.31 | $33.66 | $34.24 | $33.67 | 541,829 |
| 2016-07-21 | $33.80 | $33.99 | $33.52 | $33.92 | $33.35 | 429,433 |
| 2016-07-20 | $33.65 | $33.93 | $33.46 | $33.90 | $33.33 | 587,172 |
| 2016-07-19 | $33.10 | $33.67 | $33.10 | $33.63 | $33.07 | 748,120 |
| 2016-07-18 | $33.01 | $33.33 | $32.66 | $33.24 | $32.68 | 344,127 |
| 2016-07-15 | $32.85 | $33.09 | $32.68 | $33.06 | $32.51 | 396,325 |
| 2016-07-14 | $32.45 | $33.00 | $32.16 | $32.92 | $32.37 | 588,161 |
| 2016-07-13 | $31.88 | $32.37 | $31.71 | $32.33 | $31.79 | 465,100 |
| 2016-07-12 | $32.40 | $32.59 | $31.82 | $31.86 | $31.33 | 367,703 |
| 2016-07-11 | $32.15 | $32.38 | $32.02 | $32.30 | $31.76 | 244,889 |
| 2016-07-08 | $31.77 | $32.19 | $31.69 | $32.03 | $31.49 | 522,991 |
| 2016-07-07 | $31.25 | $31.88 | $31.17 | $31.50 | $30.97 | 641,212 |
| 2016-07-06 | $30.94 | $31.40 | $30.51 | $31.30 | $30.78 | 502,128 |
| 2016-07-05 | $30.95 | $31.38 | $30.52 | $31.14 | $30.62 | 628,771 |
| 2016-07-01 | $30.91 | $31.32 | $30.75 | $31.22 | $30.70 | 666,521 |
| 2016-06-30 | $30.42 | $30.99 | $30.12 | $30.87 | $30.35 | 846,205 |
| 2016-06-29 | $30.34 | $30.80 | $30.03 | $30.39 | $29.88 | 793,101 |
| 2016-06-28 | $29.63 | $30.06 | $29.22 | $30.00 | $29.50 | 1,574,882 |
| 2016-06-27 | $30.14 | $30.40 | $29.01 | $29.29 | $28.80 | 833,352 |
| 2016-06-24 | $29.90 | $30.99 | $29.90 | $30.39 | $29.88 | 2,153,294 |
| 2016-06-23 | $30.15 | $31.47 | $29.64 | $31.41 | $30.88 | 2,412,621 |
| 2016-06-22 | $29.68 | $29.98 | $29.28 | $29.96 | $29.46 | 1,783,383 |
| 2016-06-21 | $30.12 | $30.14 | $29.54 | $29.58 | $29.09 | 930,263 |
| 2016-06-20 | $30.65 | $30.80 | $29.94 | $30.19 | $29.68 | 1,287,944 |
| 2016-06-17 | $30.58 | $31.05 | $29.95 | $30.05 | $29.55 | 5,197,556 |
| 2016-06-16 | $30.31 | $30.84 | $30.10 | $30.75 | $30.24 | 344,260 |
| 2016-06-15 | $30.42 | $30.97 | $30.42 | $30.50 | $29.99 | 541,951 |
| 2016-06-14 | $30.66 | $30.85 | $30.36 | $30.48 | $29.97 | 461,785 |
| 2016-06-13 | $31.33 | $31.49 | $30.66 | $30.75 | $30.24 | 565,725 |
| 2016-06-10 | $31.54 | $31.64 | $31.20 | $31.45 | $30.92 | 435,063 |
| 2016-06-09 | $31.23 | $31.77 | $31.23 | $31.73 | $31.20 | 463,578 |
| 2016-06-08 | $31.28 | $31.67 | $31.28 | $31.43 | $30.90 | 387,317 |
| 2016-06-07 | $31.20 | $31.54 | $31.12 | $31.34 | $30.82 | 453,998 |
| 2016-06-06 | $31.41 | $31.88 | $31.29 | $31.31 | $30.79 | 571,678 |
| 2016-06-03 | $31.52 | $31.60 | $28.48 | $31.47 | $30.94 | 900,262 |
| 2016-06-02 | $31.55 | $31.85 | $31.51 | $31.61 | $31.08 | 503,601 |
| 2016-06-01 | $31.18 | $31.77 | $30.69 | $31.66 | $31.13 | 1,637,891 |
| 2016-05-31 | $31.78 | $31.78 | $31.30 | $31.45 | $30.92 | 1,153,014 |
| 2016-05-27 | $31.37 | $31.74 | $31.28 | $31.54 | $31.01 | 454,260 |
| 2016-05-26 | $31.55 | $31.95 | $31.37 | $31.40 | $30.88 | 441,972 |
| 2016-05-25 | $31.52 | $31.78 | $31.29 | $31.62 | $31.09 | 557,962 |
| 2016-05-24 | $30.91 | $31.67 | $30.91 | $31.51 | $30.98 | 670,228 |
| 2016-05-23 | $31.24 | $31.40 | $30.98 | $31.02 | $30.50 | 286,878 |
| 2016-05-20 | $31.11 | $31.63 | $31.02 | $31.31 | $30.79 | 775,899 |
| 2016-05-19 | $30.65 | $31.43 | $30.60 | $31.07 | $30.55 | 2,177,364 |
| 2016-05-18 | $30.69 | $31.39 | $30.69 | $31.21 | $30.69 | 737,267 |
| 2016-05-17 | $30.86 | $31.42 | $30.01 | $30.89 | $30.37 | 1,071,002 |
| 2016-05-16 | $30.82 | $31.49 | $30.79 | $31.13 | $30.61 | 651,351 |
| 2016-05-13 | $31.38 | $31.53 | $30.29 | $31.04 | $30.52 | 1,866,306 |
| 2016-05-12 | $31.54 | $31.66 | $31.11 | $31.34 | $30.82 | 248,369 |
| 2016-05-11 | $31.81 | $32.07 | $31.42 | $31.54 | $31.01 | 452,964 |
| 2016-05-10 | $32.19 | $32.21 | $31.67 | $32.08 | $31.54 | 602,677 |
| 2016-05-09 | $31.76 | $32.29 | $31.76 | $31.87 | $31.34 | 336,997 |
| 2016-05-06 | $31.69 | $32.34 | $31.69 | $32.33 | $31.79 | 868,726 |
| 2016-05-05 | $32.08 | $32.16 | $31.80 | $31.97 | $31.44 | 492,565 |
| 2016-05-04 | $32.30 | $32.92 | $31.77 | $31.94 | $31.41 | 255,965 |
| 2016-05-03 | $31.93 | $32.70 | $31.93 | $32.47 | $31.93 | 366,512 |
| 2016-05-02 | $32.03 | $32.75 | $32.00 | $32.65 | $32.10 | 394,418 |
| 2016-04-29 | $32.54 | $32.54 | $31.79 | $32.02 | $31.48 | 750,031 |
| 2016-04-28 | $33.80 | $35.69 | $32.08 | $32.26 | $31.72 | 408,879 |
| 2016-04-27 | $32.38 | $32.96 | $32.33 | $32.81 | $32.26 | 469,282 |
| 2016-04-26 | $32.62 | $33.06 | $32.43 | $32.64 | $32.09 | 504,078 |
| 2016-04-25 | $32.40 | $32.69 | $32.21 | $32.68 | $32.13 | 1,157,952 |
| 2016-04-22 | $32.35 | $32.97 | $32.27 | $32.53 | $31.99 | 781,699 |
| 2016-04-21 | $31.97 | $32.57 | $31.75 | $32.48 | $31.94 | 1,238,276 |
| 2016-04-20 | $32.05 | $32.63 | $31.77 | $31.90 | $31.37 | 1,224,494 |
| 2016-04-19 | $30.16 | $32.35 | $30.01 | $32.07 | $31.53 | 4,763,317 |
| 2016-04-18 | $28.04 | $33.95 | $28.04 | $30.03 | $29.53 | 6,974,861 |
Liberty Media Corp (Tracking Stock - SiriusXM) Series C (LSXMK) News Headlines
Recent Liberty Media Corp (Tracking Stock - SiriusXM) Series C (LSXMK) News
Similar Companies to Liberty Media Corp (Tracking Stock - SiriusXM) Series C (LSXMK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |