Liberty Global plc - Class A (LBTYA) Exchange: NASDAQ
Data as of April 23, 2024
$16.70 ($0.25) 1.52%
Liberty Global plc - Class A - Daily Information
Click for more stock information on Liberty Global plc - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $16.45 |
| Previous Close | $16.70 |
| High | $17.01 |
| Low | $16.43 |
| Adjusted Open | $16.45 |
| Previous Adjusted Close | $16.70 |
| Adjusted High | $17.01 |
| Adjusted Low | $16.43 |
About Liberty Global plc - Class A (LBTYA)
Liberty Global plc â Class A (LBTYA) is a leading international telecommunications and television company that provides broadband, cable and mobile services to customers across European and Latin America. Founded in 2005, Liberty Global has grown significantly since its inception, expanding from 8 million basic video subscribers in 2012 to 28 million in 2019 to become the worldâs largest international cable company. The company provides services in 11 countries and offers 25 million customer relationships, including mobile and fixed-line broadband, mobile, content and television services to over 11 million customers.
Invest in Liberty Global plc - Class A (LBTYA)
Historical Stock Data for Liberty Global plc - Class A (LBTYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $16.45 | $17.01 | $16.43 | $16.70 | $16.70 | 1,925,394 |
| 2024-04-22 | $16.86 | $16.89 | $16.16 | $16.45 | $16.45 | 2,144,155 |
| 2024-04-19 | $16.51 | $16.77 | $16.31 | $16.76 | $16.76 | 1,835,813 |
| 2024-04-18 | $16.27 | $16.66 | $16.21 | $16.61 | $16.61 | 1,264,167 |
| 2024-04-17 | $16.45 | $16.69 | $16.13 | $16.25 | $16.25 | 1,907,630 |
| 2024-04-16 | $16.63 | $16.78 | $16.30 | $16.33 | $16.33 | 2,208,001 |
| 2024-04-15 | $16.76 | $16.89 | $16.54 | $16.78 | $16.78 | 1,063,883 |
| 2024-04-12 | $17.17 | $17.27 | $16.60 | $16.66 | $16.66 | 1,269,398 |
| 2024-04-11 | $17.12 | $17.33 | $16.97 | $17.22 | $17.22 | 1,188,306 |
| 2024-04-10 | $17.00 | $17.12 | $16.70 | $17.09 | $17.09 | 1,570,456 |
| 2024-04-09 | $17.19 | $17.41 | $17.19 | $17.39 | $17.39 | 1,363,198 |
| 2024-04-08 | $17.08 | $17.22 | $16.91 | $17.06 | $17.06 | 926,239 |
| 2024-04-05 | $16.66 | $16.95 | $16.37 | $16.95 | $16.95 | 1,345,416 |
| 2024-04-04 | $17.04 | $17.19 | $16.64 | $16.70 | $16.70 | 727,800 |
| 2024-04-03 | $16.67 | $16.98 | $16.58 | $16.87 | $16.87 | 1,098,076 |
| 2024-04-02 | $16.64 | $16.67 | $16.15 | $16.67 | $16.67 | 1,765,126 |
| 2024-04-01 | $16.72 | $16.88 | $16.47 | $16.60 | $16.60 | 1,178,614 |
| 2024-03-28 | $17.01 | $17.21 | $16.88 | $16.92 | $16.92 | 795,589 |
| 2024-03-27 | $16.75 | $17.05 | $16.58 | $16.93 | $16.93 | 1,183,397 |
| 2024-03-26 | $16.85 | $16.88 | $16.58 | $16.62 | $16.62 | 1,393,826 |
| 2024-03-25 | $16.75 | $16.96 | $16.70 | $16.73 | $16.73 | 1,421,227 |
| 2024-03-22 | $17.25 | $17.29 | $16.70 | $16.71 | $16.71 | 1,163,278 |
| 2024-03-21 | $17.41 | $17.45 | $16.86 | $17.13 | $17.13 | 1,950,626 |
| 2024-03-20 | $16.85 | $17.24 | $16.81 | $17.23 | $17.23 | 1,063,660 |
| 2024-03-19 | $16.81 | $16.92 | $16.65 | $16.79 | $16.79 | 1,276,316 |
| 2024-03-18 | $16.65 | $16.88 | $16.43 | $16.82 | $16.82 | 1,829,141 |
| 2024-03-15 | $16.78 | $17.08 | $16.68 | $16.78 | $16.78 | 1,750,754 |
| 2024-03-14 | $17.10 | $17.24 | $16.68 | $16.74 | $16.74 | 1,829,800 |
| 2024-03-13 | $17.48 | $17.54 | $17.15 | $17.19 | $17.19 | 1,460,643 |
| 2024-03-12 | $17.61 | $17.66 | $17.39 | $17.48 | $17.48 | 765,201 |
| 2024-03-11 | $17.51 | $17.91 | $17.47 | $17.57 | $17.57 | 1,286,116 |
| 2024-03-08 | $17.08 | $17.54 | $17.07 | $17.36 | $17.36 | 1,537,813 |
| 2024-03-07 | $17.15 | $17.28 | $16.86 | $16.95 | $16.95 | 1,616,465 |
| 2024-03-06 | $17.32 | $17.32 | $16.97 | $16.99 | $16.99 | 2,347,439 |
| 2024-03-05 | $17.00 | $17.34 | $16.85 | $17.07 | $17.07 | 1,717,916 |
| 2024-03-04 | $17.18 | $17.33 | $16.93 | $17.13 | $17.13 | 1,746,426 |
| 2024-03-01 | $17.50 | $18.05 | $16.91 | $17.39 | $17.39 | 2,531,511 |
| 2024-02-29 | $17.84 | $18.03 | $17.45 | $17.50 | $17.50 | 1,844,265 |
| 2024-02-28 | $17.84 | $18.02 | $17.62 | $17.74 | $17.74 | 1,426,097 |
| 2024-02-27 | $18.03 | $18.28 | $17.89 | $18.16 | $18.16 | 843,514 |
| 2024-02-26 | $18.04 | $18.30 | $17.70 | $17.95 | $17.95 | 1,577,668 |
| 2024-02-23 | $18.11 | $18.42 | $17.44 | $18.23 | $18.23 | 1,589,766 |
| 2024-02-22 | $17.82 | $18.58 | $17.50 | $18.53 | $18.53 | 2,187,657 |
| 2024-02-21 | $18.27 | $18.27 | $17.64 | $17.70 | $17.70 | 1,893,116 |
| 2024-02-20 | $18.20 | $18.96 | $18.14 | $18.47 | $18.47 | 2,824,602 |
| 2024-02-16 | $18.41 | $19.25 | $17.52 | $18.10 | $18.10 | 5,898,316 |
| 2024-02-15 | $18.81 | $19.53 | $18.71 | $19.28 | $19.28 | 1,792,186 |
| 2024-02-14 | $18.93 | $19.08 | $18.52 | $18.62 | $18.62 | 909,603 |
| 2024-02-13 | $18.74 | $18.89 | $18.45 | $18.77 | $18.77 | 1,367,437 |
| 2024-02-12 | $19.05 | $19.46 | $18.97 | $19.15 | $19.15 | 1,198,441 |
| 2024-02-09 | $19.56 | $19.80 | $19.09 | $19.09 | $19.09 | 1,645,182 |
| 2024-02-08 | $19.23 | $19.26 | $18.88 | $19.06 | $19.06 | 1,594,417 |
| 2024-02-07 | $19.43 | $19.50 | $19.10 | $19.28 | $19.28 | 1,122,447 |
| 2024-02-06 | $19.12 | $19.31 | $19.00 | $19.22 | $19.22 | 1,188,666 |
| 2024-02-05 | $19.26 | $19.26 | $18.65 | $19.13 | $19.13 | 1,448,612 |
| 2024-02-02 | $19.60 | $19.67 | $18.75 | $19.58 | $19.58 | 1,622,632 |
| 2024-02-01 | $19.82 | $20.03 | $19.54 | $19.89 | $19.89 | 1,140,308 |
| 2024-01-31 | $19.95 | $20.31 | $19.70 | $19.70 | $19.70 | 1,237,868 |
| 2024-01-30 | $20.33 | $20.41 | $20.05 | $20.05 | $20.05 | 1,118,126 |
| 2024-01-29 | $20.18 | $20.56 | $20.15 | $20.34 | $20.34 | 1,449,285 |
| 2024-01-26 | $19.51 | $20.20 | $19.47 | $20.19 | $20.19 | 1,702,401 |
| 2024-01-25 | $19.49 | $19.65 | $19.33 | $19.58 | $19.58 | 1,270,115 |
| 2024-01-24 | $19.57 | $19.66 | $19.26 | $19.43 | $19.43 | 1,148,068 |
| 2024-01-23 | $19.47 | $19.64 | $19.27 | $19.53 | $19.53 | 1,690,957 |
| 2024-01-22 | $19.47 | $19.59 | $19.25 | $19.37 | $19.37 | 1,603,198 |
| 2024-01-19 | $19.17 | $19.57 | $18.90 | $19.40 | $19.40 | 1,973,272 |
| 2024-01-18 | $18.91 | $19.07 | $18.47 | $18.99 | $18.99 | 1,337,248 |
| 2024-01-17 | $18.63 | $18.92 | $18.45 | $18.88 | $18.88 | 1,284,007 |
| 2024-01-16 | $18.78 | $18.98 | $18.60 | $18.92 | $18.92 | 1,646,409 |
| 2024-01-12 | $18.77 | $19.02 | $18.77 | $18.98 | $18.98 | 1,270,055 |
| 2024-01-11 | $18.54 | $18.82 | $18.29 | $18.63 | $18.63 | 995,667 |
| 2024-01-10 | $18.80 | $18.90 | $18.59 | $18.60 | $18.60 | 986,419 |
| 2024-01-09 | $18.04 | $19.03 | $18.04 | $18.98 | $18.98 | 1,769,787 |
| 2024-01-08 | $17.88 | $18.23 | $17.82 | $18.23 | $18.23 | 2,485,376 |
| 2024-01-05 | $17.66 | $18.04 | $17.58 | $17.81 | $17.81 | 996,317 |
| 2024-01-04 | $17.61 | $17.82 | $17.34 | $17.70 | $17.70 | 1,476,920 |
| 2024-01-03 | $17.74 | $18.10 | $17.56 | $17.57 | $17.57 | 1,543,252 |
| 2024-01-02 | $17.52 | $18.00 | $17.50 | $17.97 | $17.97 | 1,161,392 |
| 2023-12-29 | $17.68 | $17.90 | $17.59 | $17.77 | $17.77 | 839,232 |
| 2023-12-28 | $17.51 | $17.74 | $17.50 | $17.61 | $17.61 | 748,993 |
| 2023-12-27 | $17.60 | $17.63 | $17.42 | $17.50 | $17.50 | 657,198 |
| 2023-12-26 | $17.18 | $17.56 | $17.10 | $17.54 | $17.54 | 613,953 |
| 2023-12-22 | $16.99 | $17.28 | $16.95 | $17.18 | $17.18 | 953,615 |
| 2023-12-21 | $16.51 | $17.00 | $16.50 | $16.95 | $16.95 | 1,242,083 |
| 2023-12-20 | $16.10 | $16.91 | $16.03 | $16.46 | $16.46 | 2,348,625 |
| 2023-12-19 | $15.87 | $16.19 | $15.76 | $16.12 | $16.12 | 3,075,486 |
| 2023-12-18 | $16.10 | $16.10 | $15.71 | $15.74 | $15.74 | 1,646,659 |
| 2023-12-15 | $16.44 | $16.69 | $15.92 | $16.02 | $16.02 | 1,647,765 |
| 2023-12-14 | $16.47 | $16.91 | $16.32 | $16.37 | $16.37 | 3,238,280 |
| 2023-12-13 | $15.86 | $16.34 | $15.63 | $16.25 | $16.25 | 2,231,846 |
| 2023-12-12 | $15.96 | $16.00 | $15.58 | $15.86 | $15.86 | 1,923,131 |
| 2023-12-11 | $16.17 | $16.28 | $15.99 | $16.00 | $16.00 | 1,288,997 |
| 2023-12-08 | $16.16 | $16.27 | $15.81 | $16.19 | $16.19 | 1,974,523 |
| 2023-12-07 | $16.37 | $16.57 | $16.17 | $16.19 | $16.19 | 3,322,187 |
| 2023-12-06 | $16.44 | $16.52 | $16.17 | $16.20 | $16.20 | 2,410,630 |
| 2023-12-05 | $16.43 | $16.44 | $16.07 | $16.11 | $16.11 | 1,615,578 |
| 2023-12-04 | $16.28 | $16.63 | $16.18 | $16.51 | $16.51 | 1,270,635 |
| 2023-12-01 | $15.99 | $16.55 | $15.93 | $16.36 | $16.36 | 1,420,472 |
| 2023-11-30 | $16.03 | $16.17 | $15.85 | $16.00 | $16.00 | 1,788,749 |
| 2023-11-29 | $16.17 | $16.39 | $16.03 | $16.04 | $16.04 | 1,594,297 |
| 2023-11-28 | $15.76 | $16.13 | $15.55 | $16.08 | $16.08 | 1,632,743 |
| 2023-11-27 | $16.06 | $16.12 | $15.71 | $15.85 | $15.85 | 1,330,168 |
| 2023-11-24 | $15.94 | $16.22 | $15.82 | $16.19 | $16.19 | 1,147,614 |
| 2023-11-22 | $15.80 | $15.95 | $15.70 | $15.83 | $15.83 | 1,581,387 |
| 2023-11-21 | $16.35 | $16.36 | $15.60 | $15.69 | $15.69 | 2,719,989 |
| 2023-11-20 | $16.29 | $16.51 | $16.11 | $16.31 | $16.31 | 1,507,930 |
| 2023-11-17 | $16.25 | $16.36 | $16.14 | $16.30 | $16.30 | 1,703,326 |
| 2023-11-16 | $16.40 | $16.53 | $15.95 | $16.07 | $16.07 | 1,980,791 |
| 2023-11-15 | $15.97 | $16.42 | $15.83 | $16.34 | $16.34 | 2,117,518 |
| 2023-11-14 | $16.01 | $16.38 | $15.69 | $15.97 | $15.97 | 1,364,379 |
| 2023-11-13 | $15.89 | $16.11 | $15.32 | $15.37 | $15.37 | 1,342,676 |
| 2023-11-10 | $15.68 | $16.05 | $15.60 | $16.03 | $16.03 | 2,664,842 |
| 2023-11-09 | $15.88 | $16.10 | $15.72 | $15.72 | $15.72 | 2,301,755 |
| 2023-11-08 | $15.91 | $15.98 | $15.72 | $15.85 | $15.85 | 1,874,350 |
| 2023-11-07 | $16.17 | $16.29 | $15.75 | $15.78 | $15.78 | 2,595,735 |
| 2023-11-06 | $16.28 | $16.58 | $16.18 | $16.32 | $16.32 | 2,611,715 |
| 2023-11-03 | $15.92 | $16.41 | $15.90 | $16.23 | $16.23 | 2,886,141 |
| 2023-11-02 | $15.29 | $16.00 | $15.29 | $15.64 | $15.64 | 2,577,049 |
| 2023-11-01 | $15.18 | $15.72 | $15.01 | $15.19 | $15.19 | 4,455,073 |
| 2023-10-31 | $15.44 | $15.66 | $15.39 | $15.56 | $15.56 | 1,907,567 |
| 2023-10-30 | $15.15 | $16.66 | $15.15 | $15.38 | $15.38 | 2,216,314 |
| 2023-10-27 | $15.19 | $15.35 | $15.03 | $15.11 | $15.11 | 1,619,654 |
| 2023-10-26 | $15.33 | $15.49 | $15.20 | $15.30 | $15.30 | 2,240,415 |
| 2023-10-25 | $15.67 | $15.73 | $15.31 | $15.40 | $15.40 | 2,164,490 |
| 2023-10-24 | $16.22 | $16.36 | $15.75 | $15.82 | $15.82 | 1,847,306 |
| 2023-10-23 | $16.04 | $16.41 | $16.01 | $16.19 | $16.19 | 855,553 |
| 2023-10-20 | $16.49 | $16.56 | $16.25 | $16.27 | $16.27 | 912,337 |
| 2023-10-19 | $16.83 | $16.83 | $16.46 | $16.48 | $16.48 | 827,190 |
| 2023-10-18 | $16.90 | $16.90 | $16.59 | $16.63 | $16.63 | 1,657,870 |
| 2023-10-17 | $16.63 | $17.00 | $16.61 | $16.97 | $16.97 | 1,140,295 |
| 2023-10-16 | $16.30 | $16.84 | $16.30 | $16.78 | $16.78 | 1,494,975 |
| 2023-10-13 | $16.24 | $16.44 | $16.18 | $16.34 | $16.34 | 1,537,125 |
| 2023-10-12 | $16.63 | $16.64 | $15.96 | $16.08 | $16.08 | 1,400,829 |
| 2023-10-11 | $16.34 | $16.64 | $16.34 | $16.63 | $16.63 | 1,001,558 |
| 2023-10-10 | $16.34 | $16.59 | $16.32 | $16.39 | $16.39 | 1,242,611 |
| 2023-10-09 | $15.98 | $16.38 | $15.78 | $16.33 | $16.33 | 1,327,091 |
| 2023-10-06 | $16.01 | $16.29 | $15.88 | $16.01 | $16.01 | 1,319,834 |
| 2023-10-05 | $16.19 | $16.36 | $16.12 | $16.19 | $16.19 | 1,031,232 |
| 2023-10-04 | $16.28 | $16.39 | $16.16 | $16.25 | $16.25 | 1,112,954 |
| 2023-10-03 | $16.33 | $16.66 | $16.30 | $16.31 | $16.31 | 1,287,281 |
| 2023-10-02 | $17.13 | $17.13 | $16.44 | $16.53 | $16.53 | 1,577,280 |
| 2023-09-29 | $17.13 | $17.36 | $17.04 | $17.12 | $17.12 | 2,600,610 |
| 2023-09-28 | $16.96 | $17.27 | $16.93 | $17.04 | $17.04 | 1,254,206 |
| 2023-09-27 | $16.79 | $17.07 | $16.79 | $16.92 | $16.92 | 1,029,016 |
| 2023-09-26 | $16.76 | $17.05 | $16.51 | $16.74 | $16.74 | 2,115,691 |
| 2023-09-25 | $17.84 | $17.84 | $16.95 | $16.97 | $16.97 | 2,812,318 |
| 2023-09-22 | $18.13 | $18.36 | $18.04 | $18.05 | $18.05 | 1,556,535 |
| 2023-09-21 | $18.44 | $18.44 | $18.11 | $18.14 | $18.14 | 1,243,676 |
| 2023-09-20 | $18.87 | $18.90 | $18.44 | $18.44 | $18.44 | 1,260,880 |
| 2023-09-19 | $18.75 | $18.83 | $18.58 | $18.73 | $18.73 | 1,426,125 |
| 2023-09-18 | $18.41 | $18.83 | $18.19 | $18.72 | $18.72 | 1,289,214 |
| 2023-09-15 | $18.23 | $18.65 | $18.23 | $18.30 | $18.30 | 1,922,970 |
| 2023-09-14 | $18.49 | $18.64 | $18.30 | $18.31 | $18.31 | 1,396,328 |
| 2023-09-13 | $18.22 | $18.35 | $17.97 | $18.27 | $18.27 | 1,702,200 |
| 2023-09-12 | $17.86 | $18.31 | $17.86 | $18.12 | $18.12 | 2,308,915 |
| 2023-09-11 | $17.64 | $18.03 | $17.56 | $17.81 | $17.81 | 1,020,699 |
| 2023-09-08 | $17.28 | $17.65 | $17.20 | $17.63 | $17.63 | 1,231,105 |
| 2023-09-07 | $17.78 | $17.78 | $17.20 | $17.26 | $17.26 | 2,134,936 |
| 2023-09-06 | $17.76 | $17.91 | $17.69 | $17.79 | $17.79 | 1,241,480 |
| 2023-09-05 | $17.77 | $17.99 | $17.66 | $17.78 | $17.78 | 2,126,570 |
| 2023-09-01 | $18.57 | $18.57 | $17.86 | $17.90 | $17.90 | 2,151,593 |
| 2023-08-31 | $18.22 | $18.82 | $18.19 | $18.44 | $18.44 | 21,185,209 |
| 2023-08-30 | $18.25 | $18.32 | $17.90 | $18.04 | $18.04 | 2,004,217 |
| 2023-08-29 | $18.07 | $18.30 | $17.95 | $18.27 | $18.27 | 1,782,825 |
| 2023-08-28 | $17.66 | $18.06 | $17.59 | $18.04 | $18.04 | 1,532,063 |
| 2023-08-25 | $17.61 | $17.70 | $17.34 | $17.47 | $17.47 | 1,433,880 |
| 2023-08-24 | $17.92 | $18.15 | $17.60 | $17.63 | $17.63 | 1,676,546 |
| 2023-08-23 | $17.32 | $17.94 | $17.30 | $17.89 | $17.89 | 2,053,391 |
| 2023-08-22 | $17.68 | $17.71 | $17.20 | $17.40 | $17.40 | 2,196,033 |
| 2023-08-21 | $17.63 | $17.89 | $17.57 | $17.78 | $17.78 | 1,371,688 |
| 2023-08-18 | $17.85 | $18.16 | $17.56 | $17.67 | $17.67 | 2,692,348 |
| 2023-08-17 | $17.93 | $18.07 | $17.83 | $18.05 | $18.05 | 1,829,493 |
| 2023-08-16 | $18.13 | $18.26 | $17.91 | $17.93 | $17.93 | 1,283,903 |
| 2023-08-15 | $18.33 | $18.49 | $18.22 | $18.25 | $18.25 | 1,147,397 |
| 2023-08-14 | $18.39 | $18.54 | $18.27 | $18.51 | $18.51 | 749,237 |
| 2023-08-11 | $18.31 | $18.56 | $18.27 | $18.53 | $18.53 | 1,933,627 |
| 2023-08-10 | $18.55 | $18.76 | $18.43 | $18.49 | $18.49 | 1,223,074 |
| 2023-08-09 | $18.55 | $18.70 | $18.31 | $18.32 | $18.32 | 1,354,274 |
| 2023-08-08 | $18.29 | $18.59 | $18.09 | $18.58 | $18.58 | 970,153 |
| 2023-08-07 | $18.20 | $18.43 | $18.18 | $18.41 | $18.41 | 1,015,361 |
| 2023-08-04 | $18.31 | $18.61 | $18.13 | $18.19 | $18.19 | 1,554,165 |
| 2023-08-03 | $18.28 | $18.62 | $17.98 | $18.36 | $18.36 | 1,335,889 |
| 2023-08-02 | $18.32 | $18.44 | $18.09 | $18.32 | $18.32 | 1,497,397 |
| 2023-08-01 | $18.57 | $18.57 | $18.30 | $18.46 | $18.46 | 1,103,368 |
| 2023-07-31 | $18.66 | $18.87 | $18.47 | $18.57 | $18.57 | 1,212,687 |
| 2023-07-28 | $18.72 | $18.76 | $18.45 | $18.58 | $18.58 | 1,429,972 |
| 2023-07-27 | $18.21 | $18.71 | $18.16 | $18.54 | $18.54 | 1,999,940 |
| 2023-07-26 | $17.78 | $18.09 | $17.65 | $18.06 | $18.06 | 2,064,618 |
| 2023-07-25 | $19.21 | $19.43 | $17.58 | $17.80 | $17.80 | 3,819,670 |
| 2023-07-24 | $19.03 | $19.38 | $18.93 | $19.11 | $19.11 | 1,523,454 |
| 2023-07-21 | $18.97 | $19.26 | $18.76 | $19.03 | $19.03 | 1,714,426 |
| 2023-07-20 | $18.96 | $19.08 | $18.80 | $18.95 | $18.95 | 1,325,947 |
| 2023-07-19 | $18.57 | $18.93 | $18.56 | $18.87 | $18.87 | 1,971,095 |
| 2023-07-18 | $17.95 | $18.60 | $17.95 | $18.41 | $18.41 | 1,166,695 |
| 2023-07-17 | $17.96 | $18.04 | $17.76 | $17.89 | $17.89 | 1,262,068 |
| 2023-07-14 | $18.42 | $18.48 | $17.93 | $17.96 | $17.96 | 1,372,353 |
| 2023-07-13 | $18.17 | $18.54 | $17.85 | $18.45 | $18.45 | 1,382,596 |
| 2023-07-12 | $18.04 | $18.19 | $17.84 | $18.02 | $18.02 | 1,166,340 |
| 2023-07-11 | $17.80 | $17.92 | $17.70 | $17.83 | $17.83 | 1,300,030 |
| 2023-07-10 | $17.83 | $18.12 | $17.67 | $17.68 | $17.68 | 1,064,666 |
| 2023-07-07 | $17.61 | $18.01 | $17.46 | $17.80 | $17.80 | 1,624,797 |
| 2023-07-06 | $16.76 | $17.63 | $16.63 | $17.61 | $17.61 | 1,634,118 |
| 2023-07-05 | $17.13 | $17.27 | $16.69 | $16.88 | $16.88 | 2,186,885 |
| 2023-07-03 | $16.83 | $17.35 | $16.80 | $17.29 | $17.29 | 959,789 |
| 2023-06-30 | $16.93 | $16.99 | $16.74 | $16.86 | $16.86 | 1,497,625 |
| 2023-06-29 | $17.02 | $17.11 | $16.79 | $16.81 | $16.81 | 1,679,658 |
| 2023-06-28 | $17.13 | $17.13 | $16.57 | $16.99 | $16.99 | 2,443,777 |
| 2023-06-27 | $16.72 | $17.32 | $16.57 | $17.23 | $17.23 | 3,132,687 |
| 2023-06-26 | $16.60 | $16.82 | $16.56 | $16.65 | $16.65 | 1,619,904 |
| 2023-06-23 | $16.43 | $16.88 | $16.40 | $16.59 | $16.59 | 3,375,414 |
| 2023-06-22 | $16.14 | $16.50 | $15.96 | $16.41 | $16.41 | 2,195,009 |
| 2023-06-21 | $16.61 | $16.69 | $16.20 | $16.21 | $16.21 | 1,842,919 |
| 2023-06-20 | $17.18 | $17.23 | $16.47 | $16.73 | $16.73 | 3,802,162 |
| 2023-06-16 | $17.50 | $17.55 | $17.15 | $17.23 | $17.23 | 1,788,283 |
| 2023-06-15 | $17.23 | $17.68 | $17.00 | $17.42 | $17.42 | 3,681,045 |
| 2023-06-14 | $16.42 | $17.31 | $16.41 | $17.22 | $17.22 | 3,043,707 |
| 2023-06-13 | $16.86 | $16.93 | $16.32 | $16.35 | $16.35 | 2,164,854 |
| 2023-06-12 | $16.69 | $16.84 | $16.45 | $16.76 | $16.76 | 1,714,714 |
| 2023-06-09 | $17.19 | $17.19 | $16.50 | $16.76 | $16.76 | 1,490,402 |
| 2023-06-08 | $17.09 | $17.16 | $16.76 | $17.12 | $17.12 | 1,453,890 |
| 2023-06-07 | $16.52 | $17.21 | $16.49 | $17.14 | $17.14 | 1,552,630 |
| 2023-06-06 | $16.20 | $16.46 | $16.11 | $16.42 | $16.42 | 935,619 |
| 2023-06-05 | $16.29 | $16.50 | $16.18 | $16.28 | $16.28 | 1,405,544 |
| 2023-06-02 | $16.03 | $16.37 | $15.89 | $16.23 | $16.23 | 1,859,944 |
| 2023-06-01 | $16.31 | $16.38 | $15.88 | $15.95 | $15.95 | 2,422,010 |
| 2023-05-31 | $16.33 | $16.43 | $16.16 | $16.30 | $16.30 | 4,038,560 |
| 2023-05-30 | $16.40 | $16.64 | $16.30 | $16.35 | $16.35 | 1,622,205 |
| 2023-05-26 | $16.23 | $16.46 | $16.17 | $16.34 | $16.34 | 1,314,011 |
| 2023-05-25 | $16.68 | $16.80 | $16.11 | $16.12 | $16.12 | 2,061,895 |
| 2023-05-24 | $17.01 | $17.16 | $16.64 | $16.74 | $16.74 | 2,134,441 |
| 2023-05-23 | $17.00 | $17.46 | $17.00 | $17.19 | $17.19 | 2,152,303 |
| 2023-05-22 | $17.09 | $17.29 | $16.75 | $17.00 | $17.00 | 1,200,738 |
| 2023-05-19 | $17.39 | $17.48 | $16.94 | $17.00 | $17.00 | 1,168,752 |
| 2023-05-18 | $17.27 | $17.44 | $17.17 | $17.32 | $17.32 | 1,114,913 |
| 2023-05-17 | $17.23 | $17.40 | $16.95 | $17.33 | $17.33 | 2,321,498 |
| 2023-05-16 | $17.34 | $17.46 | $16.98 | $17.12 | $17.12 | 1,695,140 |
| 2023-05-15 | $17.25 | $17.51 | $17.19 | $17.51 | $17.51 | 1,328,235 |
| 2023-05-12 | $17.46 | $17.46 | $17.14 | $17.23 | $17.23 | 1,781,744 |
| 2023-05-11 | $17.44 | $17.63 | $17.28 | $17.35 | $17.35 | 2,280,454 |
| 2023-05-10 | $19.00 | $19.07 | $17.33 | $17.64 | $17.64 | 3,556,287 |
| 2023-05-09 | $18.97 | $19.30 | $18.70 | $18.70 | $18.70 | 1,416,463 |
| 2023-05-08 | $18.96 | $19.01 | $18.64 | $18.99 | $18.99 | 932,014 |
| 2023-05-05 | $18.66 | $19.09 | $18.57 | $18.97 | $18.97 | 1,028,967 |
| 2023-05-04 | $18.47 | $18.71 | $18.44 | $18.57 | $18.57 | 969,923 |
| 2023-05-03 | $18.85 | $19.12 | $18.61 | $18.63 | $18.63 | 1,240,842 |
| 2023-05-02 | $19.04 | $19.08 | $18.56 | $18.69 | $18.69 | 906,448 |
| 2023-05-01 | $19.44 | $19.63 | $19.17 | $19.17 | $19.17 | 1,592,233 |
| 2023-04-28 | $19.15 | $19.63 | $19.15 | $19.51 | $19.51 | 1,036,381 |
| 2023-04-27 | $18.80 | $19.32 | $18.71 | $19.29 | $19.29 | 1,127,702 |
| 2023-04-26 | $18.12 | $18.57 | $18.04 | $18.44 | $18.44 | 1,169,147 |
| 2023-04-25 | $18.37 | $18.44 | $18.05 | $18.12 | $18.12 | 2,952,529 |
| 2023-04-24 | $18.77 | $18.88 | $18.50 | $18.55 | $18.55 | 1,442,019 |
| 2023-04-21 | $18.67 | $18.89 | $18.62 | $18.76 | $18.76 | 988,401 |
| 2023-04-20 | $18.65 | $18.82 | $18.57 | $18.71 | $18.71 | 1,070,281 |
| 2023-04-19 | $18.81 | $19.02 | $18.71 | $18.83 | $18.83 | 2,271,467 |
| 2023-04-18 | $19.43 | $19.47 | $18.88 | $18.96 | $18.96 | 1,166,792 |
| 2023-04-17 | $19.10 | $19.39 | $18.92 | $19.35 | $19.35 | 2,801,605 |
| 2023-04-14 | $19.21 | $19.48 | $18.93 | $19.01 | $19.01 | 1,683,846 |
| 2023-04-13 | $19.30 | $19.37 | $19.17 | $19.21 | $19.21 | 1,855,273 |
| 2023-04-12 | $19.81 | $19.88 | $19.22 | $19.25 | $19.25 | 1,133,973 |
| 2023-04-11 | $19.56 | $19.69 | $19.44 | $19.62 | $19.62 | 841,470 |
| 2023-04-10 | $19.54 | $19.65 | $19.46 | $19.60 | $19.60 | 694,089 |
| 2023-04-06 | $19.75 | $19.84 | $19.58 | $19.68 | $19.68 | 815,249 |
| 2023-04-05 | $19.45 | $19.72 | $19.31 | $19.65 | $19.65 | 1,158,539 |
| 2023-04-04 | $19.94 | $19.97 | $19.23 | $19.41 | $19.41 | 1,144,893 |
| 2023-04-03 | $19.51 | $19.91 | $19.50 | $19.90 | $19.90 | 1,097,574 |
| 2023-03-31 | $19.23 | $19.51 | $19.23 | $19.50 | $19.50 | 868,229 |
| 2023-03-30 | $18.61 | $19.26 | $18.61 | $19.23 | $19.23 | 725,832 |
| 2023-03-29 | $19.10 | $19.15 | $18.97 | $19.02 | $19.02 | 799,790 |
| 2023-03-28 | $18.62 | $19.02 | $18.57 | $18.82 | $18.82 | 1,303,589 |
| 2023-03-27 | $18.62 | $18.85 | $18.50 | $18.70 | $18.70 | 990,755 |
| 2023-03-24 | $18.45 | $18.66 | $18.36 | $18.52 | $18.52 | 927,593 |
| 2023-03-23 | $18.67 | $19.10 | $18.51 | $18.63 | $18.63 | 1,126,062 |
| 2023-03-22 | $19.21 | $19.28 | $18.53 | $18.54 | $18.54 | 1,114,510 |
| 2023-03-21 | $19.46 | $19.61 | $19.00 | $19.29 | $19.29 | 1,325,779 |
| 2023-03-20 | $18.96 | $19.42 | $18.90 | $19.23 | $19.23 | 1,576,394 |
| 2023-03-17 | $18.81 | $18.93 | $18.63 | $18.90 | $18.90 | 3,320,604 |
| 2023-03-16 | $18.19 | $18.91 | $18.19 | $18.89 | $18.89 | 1,718,547 |
| 2023-03-15 | $17.84 | $18.52 | $17.83 | $18.48 | $18.48 | 1,948,742 |
| 2023-03-14 | $18.49 | $18.72 | $18.17 | $18.26 | $18.26 | 2,081,804 |
| 2023-03-13 | $18.25 | $18.59 | $18.18 | $18.21 | $18.21 | 1,572,934 |
| 2023-03-10 | $18.84 | $19.17 | $18.38 | $18.51 | $18.51 | 1,438,039 |
| 2023-03-09 | $19.08 | $19.12 | $18.74 | $18.83 | $18.83 | 1,623,007 |
| 2023-03-08 | $19.24 | $19.25 | $18.99 | $19.08 | $19.08 | 1,448,278 |
| 2023-03-07 | $20.03 | $20.24 | $19.20 | $19.25 | $19.25 | 1,292,184 |
| 2023-03-06 | $20.28 | $20.45 | $20.01 | $20.02 | $20.02 | 991,955 |
| 2023-03-03 | $20.45 | $20.58 | $20.30 | $20.37 | $20.37 | 827,083 |
| 2023-03-02 | $20.17 | $20.47 | $20.11 | $20.34 | $20.34 | 926,623 |
| 2023-03-01 | $20.51 | $20.93 | $20.22 | $20.33 | $20.33 | 1,448,922 |
| 2023-02-28 | $20.88 | $20.96 | $20.28 | $20.49 | $20.49 | 3,525,267 |
| 2023-02-27 | $20.77 | $21.10 | $20.69 | $20.92 | $20.92 | 986,646 |
| 2023-02-24 | $21.03 | $21.08 | $20.46 | $20.52 | $20.52 | 1,635,825 |
| 2023-02-23 | $20.19 | $21.53 | $20.13 | $21.28 | $21.28 | 1,736,333 |
| 2023-02-22 | $20.37 | $20.70 | $20.37 | $20.69 | $20.69 | 1,281,912 |
| 2023-02-21 | $20.65 | $20.72 | $20.35 | $20.41 | $20.41 | 1,301,033 |
| 2023-02-17 | $20.70 | $20.96 | $20.52 | $20.94 | $20.94 | 1,523,576 |
| 2023-02-16 | $20.87 | $21.09 | $20.70 | $20.72 | $20.72 | 1,085,973 |
| 2023-02-15 | $20.79 | $21.22 | $20.71 | $21.18 | $21.18 | 1,429,211 |
| 2023-02-14 | $21.03 | $21.13 | $20.82 | $21.02 | $21.02 | 939,202 |
| 2023-02-13 | $21.24 | $21.44 | $20.74 | $21.08 | $21.08 | 1,882,631 |
| 2023-02-10 | $21.16 | $21.35 | $21.01 | $21.27 | $21.27 | 982,013 |
| 2023-02-09 | $21.62 | $21.89 | $21.22 | $21.22 | $21.22 | 1,136,338 |
| 2023-02-08 | $21.16 | $21.55 | $20.99 | $21.39 | $21.39 | 2,037,577 |
| 2023-02-07 | $20.76 | $21.04 | $20.55 | $20.98 | $20.98 | 1,529,230 |
| 2023-02-06 | $20.93 | $20.99 | $20.24 | $20.76 | $20.76 | 2,342,538 |
| 2023-02-03 | $21.54 | $21.73 | $21.02 | $21.16 | $21.16 | 1,739,903 |
| 2023-02-02 | $21.90 | $22.09 | $21.68 | $21.90 | $21.90 | 1,305,024 |
| 2023-02-01 | $21.55 | $21.74 | $21.37 | $21.65 | $21.65 | 1,038,996 |
| 2023-01-31 | $21.27 | $21.69 | $21.17 | $21.69 | $21.69 | 1,075,943 |
| 2023-01-30 | $21.21 | $21.45 | $21.21 | $21.34 | $21.34 | 980,269 |
| 2023-01-27 | $21.56 | $21.56 | $21.32 | $21.39 | $21.39 | 765,391 |
| 2023-01-26 | $21.53 | $21.65 | $21.29 | $21.45 | $21.45 | 759,633 |
| 2023-01-25 | $21.08 | $21.49 | $21.03 | $21.47 | $21.47 | 1,114,322 |
| 2023-01-24 | $21.47 | $21.60 | $21.16 | $21.18 | $21.18 | 2,552,043 |
| 2023-01-23 | $21.61 | $21.65 | $21.35 | $21.53 | $21.53 | 1,375,471 |
| 2023-01-20 | $20.87 | $21.67 | $20.82 | $21.59 | $21.59 | 2,306,388 |
| 2023-01-19 | $20.59 | $20.94 | $20.52 | $20.81 | $20.81 | 1,849,927 |
| 2023-01-18 | $20.98 | $21.11 | $20.74 | $20.74 | $20.74 | 1,376,157 |
| 2023-01-17 | $21.26 | $21.30 | $20.92 | $20.95 | $20.95 | 1,967,127 |
| 2023-01-13 | $21.12 | $21.38 | $21.05 | $21.26 | $21.26 | 1,347,903 |
| 2023-01-12 | $21.19 | $21.38 | $20.71 | $21.21 | $21.21 | 1,952,304 |
| 2023-01-11 | $20.96 | $21.45 | $20.89 | $21.36 | $21.36 | 2,729,796 |
| 2023-01-10 | $20.80 | $20.98 | $20.74 | $20.81 | $20.81 | 1,527,265 |
| 2023-01-09 | $21.02 | $21.12 | $20.87 | $20.89 | $20.89 | 1,270,645 |
| 2023-01-06 | $20.65 | $21.20 | $20.46 | $20.87 | $20.87 | 2,844,682 |
| 2023-01-05 | $20.32 | $20.56 | $20.21 | $20.47 | $20.47 | 1,648,201 |
| 2023-01-04 | $20.06 | $20.47 | $20.06 | $20.26 | $20.26 | 1,945,846 |
| 2023-01-03 | $19.13 | $19.97 | $19.01 | $19.82 | $19.82 | 1,766,142 |
| 2022-12-30 | $19.01 | $19.01 | $18.68 | $18.93 | $18.93 | 776,369 |
| 2022-12-29 | $18.76 | $19.15 | $18.64 | $19.05 | $19.05 | 1,185,423 |
| 2022-12-28 | $18.81 | $18.95 | $18.62 | $18.63 | $18.63 | 978,344 |
| 2022-12-27 | $19.02 | $19.08 | $18.76 | $18.82 | $18.82 | 1,003,476 |
| 2022-12-23 | $18.90 | $19.06 | $18.79 | $19.04 | $19.04 | 1,088,724 |
| 2022-12-22 | $18.94 | $19.00 | $18.64 | $18.96 | $18.96 | 1,158,132 |
| 2022-12-21 | $18.62 | $19.11 | $18.62 | $19.11 | $19.11 | 1,120,532 |
| 2022-12-20 | $18.37 | $18.62 | $18.29 | $18.48 | $18.48 | 956,667 |
| 2022-12-19 | $18.73 | $18.74 | $18.13 | $18.41 | $18.41 | 1,381,276 |
| 2022-12-16 | $18.36 | $18.72 | $18.27 | $18.70 | $18.70 | 2,958,662 |
| 2022-12-15 | $18.79 | $18.89 | $18.51 | $18.67 | $18.67 | 1,912,593 |
| 2022-12-14 | $18.88 | $19.26 | $18.81 | $18.98 | $18.98 | 1,882,057 |
| 2022-12-13 | $19.66 | $20.00 | $19.35 | $19.58 | $19.58 | 1,806,742 |
| 2022-12-12 | $19.04 | $19.28 | $18.97 | $19.22 | $19.22 | 1,157,676 |
| 2022-12-09 | $18.82 | $19.08 | $18.76 | $19.03 | $19.03 | 1,174,358 |
| 2022-12-08 | $18.93 | $19.09 | $18.81 | $18.91 | $18.91 | 1,084,952 |
| 2022-12-07 | $19.01 | $19.05 | $18.78 | $18.94 | $18.94 | 1,435,452 |
| 2022-12-06 | $19.39 | $19.43 | $18.71 | $19.06 | $19.06 | 2,434,132 |
| 2022-12-05 | $19.30 | $19.64 | $19.17 | $19.46 | $19.46 | 1,799,203 |
| 2022-12-02 | $19.63 | $19.80 | $19.47 | $19.63 | $19.63 | 1,215,303 |
| 2022-12-01 | $19.84 | $20.20 | $19.73 | $19.88 | $19.88 | 1,864,104 |
| 2022-11-30 | $19.66 | $20.11 | $19.32 | $20.08 | $20.08 | 5,040,111 |
| 2022-11-29 | $19.48 | $19.84 | $19.46 | $19.72 | $19.72 | 989,874 |
| 2022-11-28 | $19.91 | $20.02 | $19.42 | $19.53 | $19.53 | 1,311,928 |
| 2022-11-25 | $19.64 | $20.10 | $19.64 | $20.06 | $20.06 | 630,517 |
| 2022-11-23 | $19.54 | $19.91 | $19.35 | $19.77 | $19.77 | 892,410 |
| 2022-11-22 | $19.34 | $19.71 | $19.28 | $19.66 | $19.66 | 1,645,346 |
| 2022-11-21 | $19.20 | $19.39 | $19.11 | $19.28 | $19.28 | 1,695,283 |
| 2022-11-18 | $19.87 | $19.94 | $19.23 | $19.30 | $19.30 | 985,969 |
| 2022-11-17 | $19.48 | $19.66 | $19.20 | $19.62 | $19.62 | 2,212,287 |
| 2022-11-16 | $20.27 | $20.27 | $19.78 | $19.84 | $19.84 | 1,885,783 |
| 2022-11-15 | $20.27 | $20.43 | $20.09 | $20.22 | $20.22 | 1,953,602 |
| 2022-11-14 | $20.38 | $20.55 | $20.07 | $20.07 | $20.07 | 2,154,568 |
| 2022-11-11 | $19.36 | $20.67 | $19.35 | $20.50 | $20.50 | 3,504,367 |
| 2022-11-10 | $18.83 | $19.26 | $18.83 | $19.12 | $19.12 | 1,748,288 |
| 2022-11-09 | $18.33 | $18.44 | $18.26 | $18.33 | $18.33 | 1,920,787 |
| 2022-11-08 | $18.44 | $18.63 | $18.26 | $18.45 | $18.45 | 2,806,222 |
| 2022-11-07 | $17.68 | $18.49 | $17.66 | $18.44 | $18.44 | 1,420,336 |
| 2022-11-04 | $17.52 | $18.01 | $17.45 | $17.60 | $17.60 | 1,757,204 |
| 2022-11-03 | $18.16 | $18.20 | $17.17 | $17.26 | $17.26 | 2,527,089 |
| 2022-11-02 | $17.20 | $18.35 | $16.81 | $17.79 | $17.79 | 3,072,556 |
| 2022-11-01 | $17.05 | $17.21 | $16.87 | $17.02 | $17.02 | 1,414,680 |
| 2022-10-31 | $16.87 | $16.93 | $16.55 | $16.86 | $16.86 | 1,708,698 |
| 2022-10-28 | $16.70 | $16.96 | $16.57 | $16.94 | $16.94 | 1,535,650 |
| 2022-10-27 | $16.97 | $17.05 | $16.61 | $16.63 | $16.63 | 1,364,369 |
| 2022-10-26 | $17.02 | $17.11 | $16.80 | $16.81 | $16.81 | 1,769,698 |
| 2022-10-25 | $16.69 | $17.23 | $16.59 | $16.89 | $16.89 | 2,869,502 |
| 2022-10-24 | $16.62 | $16.79 | $16.51 | $16.60 | $16.60 | 1,548,641 |
| 2022-10-21 | $16.33 | $16.57 | $16.28 | $16.51 | $16.51 | 1,406,284 |
| 2022-10-20 | $16.53 | $16.84 | $16.40 | $16.43 | $16.43 | 1,521,886 |
| 2022-10-19 | $16.68 | $16.84 | $16.44 | $16.57 | $16.57 | 1,356,088 |
| 2022-10-18 | $16.81 | $17.04 | $16.55 | $16.71 | $16.71 | 1,686,064 |
| 2022-10-17 | $16.20 | $16.65 | $16.20 | $16.47 | $16.47 | 1,622,657 |
| 2022-10-14 | $16.26 | $16.48 | $15.89 | $15.91 | $15.91 | 1,592,096 |
| 2022-10-13 | $15.38 | $16.43 | $15.22 | $16.18 | $16.18 | 3,043,536 |
| 2022-10-12 | $15.88 | $15.95 | $15.61 | $15.62 | $15.62 | 2,300,574 |
| 2022-10-11 | $15.80 | $16.24 | $15.67 | $15.85 | $15.85 | 2,368,374 |
| 2022-10-10 | $16.06 | $16.22 | $15.82 | $15.86 | $15.86 | 1,328,226 |
| 2022-10-07 | $16.24 | $16.29 | $15.91 | $16.00 | $16.00 | 1,898,067 |
| 2022-10-06 | $16.32 | $16.49 | $16.17 | $16.36 | $16.36 | 1,962,464 |
| 2022-10-05 | $16.35 | $16.59 | $16.26 | $16.46 | $16.46 | 1,544,602 |
| 2022-10-04 | $16.79 | $17.04 | $16.71 | $16.94 | $16.94 | 2,006,856 |
| 2022-10-03 | $15.80 | $16.64 | $15.70 | $16.51 | $16.51 | 2,929,505 |
| 2022-09-30 | $15.80 | $16.03 | $15.58 | $15.59 | $15.59 | 2,320,475 |
| 2022-09-29 | $15.88 | $15.99 | $15.64 | $15.80 | $15.80 | 3,306,797 |
| 2022-09-28 | $15.81 | $16.43 | $15.81 | $16.25 | $16.25 | 4,566,575 |
| 2022-09-27 | $16.07 | $16.22 | $15.76 | $15.82 | $15.82 | 2,917,640 |
| 2022-09-26 | $16.46 | $16.69 | $15.86 | $15.98 | $15.98 | 2,620,478 |
| 2022-09-23 | $16.73 | $16.78 | $16.28 | $16.51 | $16.51 | 4,310,993 |
| 2022-09-22 | $17.05 | $17.18 | $16.86 | $16.94 | $16.94 | 2,535,568 |
| 2022-09-21 | $17.75 | $17.75 | $16.99 | $17.07 | $17.07 | 2,771,413 |
| 2022-09-20 | $18.06 | $18.20 | $17.49 | $17.58 | $17.58 | 1,913,672 |
| 2022-09-19 | $18.00 | $18.37 | $17.88 | $18.37 | $18.37 | 1,434,886 |
| 2022-09-16 | $18.22 | $18.46 | $18.12 | $18.12 | $18.12 | 3,361,616 |
| 2022-09-15 | $18.79 | $19.05 | $18.50 | $18.55 | $18.55 | 881,029 |
| 2022-09-14 | $19.02 | $19.08 | $18.61 | $18.82 | $18.82 | 1,621,223 |
| 2022-09-13 | $19.30 | $19.58 | $18.99 | $19.02 | $19.02 | 1,739,078 |
| 2022-09-12 | $19.82 | $20.07 | $19.62 | $19.81 | $19.81 | 988,115 |
| 2022-09-09 | $19.04 | $19.64 | $19.04 | $19.59 | $19.59 | 1,145,058 |
| 2022-09-08 | $19.18 | $19.41 | $18.96 | $19.02 | $19.02 | 1,558,474 |
| 2022-09-07 | $19.00 | $19.53 | $18.82 | $19.41 | $19.41 | 2,040,254 |
| 2022-09-06 | $20.04 | $20.12 | $19.08 | $19.09 | $19.09 | 2,630,926 |
| 2022-09-02 | $19.99 | $20.39 | $19.86 | $19.96 | $19.96 | 1,486,486 |
| 2022-09-01 | $20.04 | $20.08 | $19.52 | $19.86 | $19.86 | 1,670,489 |
| 2022-08-31 | $20.71 | $20.73 | $20.17 | $20.20 | $20.20 | 2,298,260 |
| 2022-08-30 | $20.28 | $20.57 | $20.09 | $20.49 | $20.49 | 1,308,491 |
| 2022-08-29 | $20.03 | $20.33 | $19.89 | $20.20 | $20.20 | 888,722 |
| 2022-08-26 | $20.86 | $20.93 | $20.13 | $20.13 | $20.13 | 643,363 |
| 2022-08-25 | $20.64 | $20.87 | $20.46 | $20.86 | $20.86 | 646,171 |
| 2022-08-24 | $20.41 | $20.66 | $20.31 | $20.51 | $20.51 | 957,909 |
| 2022-08-23 | $20.45 | $20.69 | $20.42 | $20.45 | $20.45 | 944,166 |
| 2022-08-22 | $20.69 | $20.74 | $20.44 | $20.47 | $20.47 | 837,899 |
| 2022-08-19 | $21.02 | $21.18 | $20.87 | $20.95 | $20.95 | 852,263 |
| 2022-08-18 | $21.33 | $21.37 | $20.99 | $21.30 | $21.30 | 1,020,113 |
| 2022-08-17 | $21.80 | $21.92 | $21.16 | $21.31 | $21.31 | 1,317,283 |
| 2022-08-16 | $21.98 | $22.27 | $21.92 | $22.09 | $22.09 | 1,125,951 |
| 2022-08-15 | $21.95 | $22.07 | $21.68 | $21.91 | $21.91 | 844,868 |
| 2022-08-12 | $21.89 | $22.04 | $21.79 | $22.03 | $22.03 | 784,912 |
| 2022-08-11 | $21.75 | $21.85 | $21.62 | $21.79 | $21.79 | 1,070,604 |
| 2022-08-10 | $21.54 | $21.81 | $21.42 | $21.62 | $21.62 | 990,803 |
| 2022-08-09 | $21.57 | $21.57 | $21.06 | $21.20 | $21.20 | 998,324 |
| 2022-08-08 | $21.60 | $21.97 | $21.49 | $21.54 | $21.54 | 749,820 |
| 2022-08-05 | $21.51 | $21.75 | $21.37 | $21.55 | $21.55 | 784,464 |
| 2022-08-04 | $21.54 | $21.75 | $21.40 | $21.61 | $21.61 | 1,000,884 |
| 2022-08-03 | $21.68 | $21.81 | $21.51 | $21.59 | $21.59 | 613,285 |
| 2022-08-02 | $21.98 | $22.27 | $21.59 | $21.64 | $21.64 | 1,324,657 |
| 2022-08-01 | $21.68 | $22.38 | $21.63 | $22.04 | $22.04 | 2,823,489 |
| 2022-07-29 | $21.05 | $22.03 | $20.97 | $21.76 | $21.76 | 2,379,805 |
| 2022-07-28 | $21.23 | $21.32 | $20.61 | $20.88 | $20.88 | 1,670,650 |
| 2022-07-27 | $21.09 | $21.53 | $21.08 | $21.44 | $21.44 | 1,294,839 |
| 2022-07-26 | $21.24 | $21.38 | $20.86 | $20.92 | $20.92 | 949,925 |
| 2022-07-25 | $21.84 | $21.97 | $21.26 | $21.40 | $21.40 | 785,607 |
| 2022-07-22 | $21.56 | $21.79 | $21.40 | $21.77 | $21.77 | 1,573,790 |
| 2022-07-21 | $21.27 | $21.58 | $21.10 | $21.50 | $21.50 | 1,145,625 |
| 2022-07-20 | $21.14 | $21.55 | $21.00 | $21.49 | $21.49 | 1,156,442 |
| 2022-07-19 | $21.28 | $21.51 | $21.05 | $21.12 | $21.12 | 1,191,009 |
| 2022-07-18 | $20.99 | $21.33 | $20.91 | $21.07 | $21.07 | 1,259,279 |
| 2022-07-15 | $20.74 | $21.04 | $20.60 | $20.80 | $20.80 | 1,214,165 |
| 2022-07-14 | $20.37 | $20.57 | $20.21 | $20.50 | $20.50 | 831,904 |
| 2022-07-13 | $20.50 | $20.84 | $20.39 | $20.74 | $20.74 | 1,179,643 |
| 2022-07-12 | $20.29 | $21.02 | $20.18 | $20.69 | $20.69 | 1,373,939 |
| 2022-07-11 | $20.94 | $21.08 | $20.34 | $20.37 | $20.37 | 1,047,468 |
| 2022-07-08 | $21.00 | $21.27 | $20.84 | $21.15 | $21.15 | 1,159,235 |
| 2022-07-07 | $21.02 | $21.18 | $20.89 | $21.02 | $21.02 | 711,605 |
| 2022-07-06 | $21.24 | $21.42 | $20.67 | $20.94 | $20.94 | 1,233,676 |
| 2022-07-05 | $20.93 | $21.43 | $20.76 | $21.29 | $21.29 | 1,240,818 |
| 2022-07-01 | $21.04 | $21.62 | $21.00 | $21.54 | $21.54 | 1,267,297 |
| 2022-06-30 | $21.89 | $21.90 | $20.99 | $21.05 | $21.05 | 1,608,129 |
| 2022-06-29 | $21.95 | $22.41 | $21.84 | $22.28 | $22.28 | 1,135,306 |
| 2022-06-28 | $22.65 | $22.82 | $22.02 | $22.05 | $22.05 | 1,017,908 |
| 2022-06-27 | $22.15 | $22.58 | $21.93 | $22.43 | $22.43 | 1,431,534 |
| 2022-06-24 | $22.07 | $22.40 | $21.85 | $22.08 | $22.08 | 1,068,320 |
| 2022-06-23 | $22.14 | $22.34 | $21.72 | $21.90 | $21.90 | 925,766 |
| 2022-06-22 | $21.56 | $22.20 | $21.51 | $22.02 | $22.02 | 950,634 |
| 2022-06-21 | $21.67 | $22.20 | $21.67 | $21.88 | $21.88 | 1,440,389 |
| 2022-06-17 | $21.14 | $21.55 | $20.87 | $21.42 | $21.42 | 1,846,776 |
| 2022-06-16 | $21.60 | $21.92 | $20.94 | $21.11 | $21.11 | 1,605,286 |
| 2022-06-15 | $21.57 | $22.41 | $21.46 | $22.04 | $22.04 | 1,358,523 |
| 2022-06-14 | $21.27 | $21.68 | $21.21 | $21.45 | $21.45 | 1,132,861 |
| 2022-06-13 | $21.93 | $22.00 | $21.18 | $21.27 | $21.27 | 1,320,118 |
| 2022-06-10 | $22.64 | $22.86 | $22.43 | $22.43 | $22.43 | 827,815 |
| 2022-06-09 | $23.61 | $23.74 | $23.04 | $23.05 | $23.05 | 517,953 |
| 2022-06-08 | $24.02 | $24.20 | $23.66 | $23.73 | $23.73 | 563,021 |
| 2022-06-07 | $24.58 | $24.58 | $23.64 | $24.25 | $24.25 | 1,055,335 |
| 2022-06-06 | $24.25 | $24.43 | $23.94 | $24.07 | $24.07 | 797,294 |
| 2022-06-03 | $24.02 | $24.31 | $23.87 | $24.14 | $24.14 | 593,600 |
| 2022-06-02 | $24.18 | $24.37 | $23.85 | $24.25 | $24.25 | 753,428 |
| 2022-06-01 | $24.56 | $24.69 | $23.81 | $24.04 | $24.04 | 1,226,238 |
| 2022-05-31 | $24.94 | $25.00 | $24.26 | $24.32 | $24.32 | 1,963,289 |
| 2022-05-27 | $24.58 | $25.13 | $24.58 | $25.02 | $25.02 | 969,586 |
| 2022-05-26 | $24.45 | $24.84 | $24.39 | $24.63 | $24.63 | 797,268 |
| 2022-05-25 | $23.93 | $24.56 | $23.40 | $24.43 | $24.43 | 1,567,809 |
| 2022-05-24 | $23.04 | $23.51 | $22.81 | $23.40 | $23.40 | 1,078,730 |
| 2022-05-23 | $23.06 | $23.36 | $22.81 | $23.22 | $23.22 | 659,788 |
| 2022-05-20 | $23.18 | $23.34 | $22.53 | $22.96 | $22.96 | 879,356 |
| 2022-05-19 | $22.76 | $23.34 | $22.72 | $22.87 | $22.87 | 817,999 |
| 2022-05-18 | $23.40 | $23.68 | $22.90 | $22.93 | $22.93 | 1,172,313 |
| 2022-05-17 | $23.38 | $23.77 | $23.12 | $23.71 | $23.71 | 2,236,392 |
| 2022-05-16 | $22.87 | $23.41 | $22.87 | $23.09 | $23.09 | 951,195 |
| 2022-05-13 | $22.27 | $23.05 | $21.93 | $23.00 | $23.00 | 1,387,763 |
| 2022-05-12 | $21.79 | $21.98 | $21.41 | $21.94 | $21.94 | 1,520,696 |
| 2022-05-11 | $21.71 | $22.85 | $21.51 | $21.94 | $21.94 | 1,151,228 |
| 2022-05-10 | $21.91 | $22.14 | $21.55 | $21.88 | $21.88 | 1,452,350 |
| 2022-05-09 | $22.34 | $22.55 | $21.70 | $21.85 | $21.85 | 1,191,905 |
| 2022-05-06 | $23.16 | $23.29 | $22.49 | $22.59 | $22.59 | 1,000,809 |
| 2022-05-05 | $23.56 | $23.63 | $23.06 | $23.32 | $23.32 | 1,276,483 |
| 2022-05-04 | $23.28 | $23.82 | $23.07 | $23.77 | $23.77 | 1,226,410 |
| 2022-05-03 | $22.87 | $23.52 | $22.87 | $23.25 | $23.25 | 1,020,882 |
| 2022-05-02 | $22.74 | $23.13 | $22.40 | $22.84 | $22.84 | 1,636,240 |
| 2022-04-29 | $23.51 | $23.72 | $22.72 | $22.76 | $22.76 | 1,438,349 |
| 2022-04-28 | $23.79 | $23.86 | $22.98 | $23.62 | $23.62 | 1,662,705 |
| 2022-04-27 | $23.48 | $23.69 | $23.30 | $23.48 | $23.48 | 1,930,458 |
| 2022-04-26 | $23.75 | $24.06 | $23.37 | $23.42 | $23.42 | 1,473,282 |
| 2022-04-25 | $24.05 | $24.14 | $23.26 | $23.98 | $23.98 | 1,396,380 |
| 2022-04-22 | $24.24 | $24.63 | $24.04 | $24.08 | $24.08 | 1,414,160 |
| 2022-04-21 | $25.22 | $25.28 | $24.23 | $24.39 | $24.39 | 1,505,529 |
| 2022-04-20 | $25.52 | $25.60 | $24.88 | $25.06 | $25.06 | 802,018 |
| 2022-04-19 | $24.98 | $25.67 | $24.98 | $25.49 | $25.49 | 1,019,604 |
| 2022-04-18 | $25.09 | $25.43 | $24.95 | $25.04 | $25.04 | 756,812 |
| 2022-04-14 | $25.53 | $25.66 | $25.21 | $25.22 | $25.22 | 582,273 |
| 2022-04-13 | $24.98 | $25.42 | $24.80 | $25.37 | $25.37 | 680,646 |
| 2022-04-12 | $25.50 | $25.65 | $24.92 | $24.97 | $24.97 | 1,050,111 |
| 2022-04-11 | $25.38 | $25.83 | $25.29 | $25.45 | $25.45 | 931,604 |
| 2022-04-08 | $25.03 | $25.56 | $24.78 | $25.46 | $25.46 | 954,981 |
| 2022-04-07 | $25.09 | $25.21 | $24.73 | $24.95 | $24.95 | 1,420,297 |
| 2022-04-06 | $25.10 | $25.25 | $24.89 | $24.96 | $24.96 | 1,316,388 |
| 2022-04-05 | $25.76 | $25.95 | $25.24 | $25.35 | $25.35 | 796,615 |
| 2022-04-04 | $25.95 | $26.08 | $25.66 | $25.87 | $25.87 | 810,595 |
| 2022-04-01 | $25.67 | $26.03 | $25.53 | $25.95 | $25.95 | 1,113,123 |
| 2022-03-31 | $25.76 | $26.03 | $25.50 | $25.51 | $25.51 | 1,122,489 |
| 2022-03-30 | $26.24 | $26.46 | $25.47 | $25.91 | $25.91 | 1,051,469 |
| 2022-03-29 | $26.30 | $26.47 | $25.74 | $26.43 | $26.43 | 1,531,947 |
| 2022-03-28 | $25.81 | $25.96 | $25.66 | $25.88 | $25.88 | 893,181 |
| 2022-03-25 | $25.85 | $26.03 | $25.67 | $25.88 | $25.88 | 1,050,197 |
| 2022-03-24 | $25.84 | $26.13 | $25.54 | $25.85 | $25.85 | 2,258,276 |
| 2022-03-23 | $25.39 | $25.62 | $25.09 | $25.25 | $25.25 | 1,223,225 |
| 2022-03-22 | $25.28 | $25.71 | $25.25 | $25.56 | $25.56 | 731,225 |
| 2022-03-21 | $25.37 | $25.49 | $24.87 | $25.14 | $25.14 | 1,117,672 |
| 2022-03-18 | $25.06 | $25.34 | $24.97 | $25.31 | $25.31 | 1,826,754 |
| 2022-03-17 | $25.15 | $25.44 | $25.02 | $25.37 | $25.37 | 597,322 |
| 2022-03-16 | $24.90 | $25.43 | $24.84 | $25.31 | $25.31 | 934,786 |
| 2022-03-15 | $24.40 | $24.93 | $24.40 | $24.75 | $24.75 | 1,027,549 |
| 2022-03-14 | $24.29 | $24.69 | $24.25 | $24.36 | $24.36 | 775,625 |
| 2022-03-11 | $24.29 | $24.61 | $24.16 | $24.22 | $24.22 | 722,266 |
| 2022-03-10 | $24.39 | $24.39 | $23.91 | $24.21 | $24.21 | 1,046,822 |
| 2022-03-09 | $24.14 | $24.58 | $24.01 | $24.57 | $24.57 | 2,911,721 |
| 2022-03-08 | $23.40 | $24.13 | $23.05 | $23.67 | $23.67 | 3,784,386 |
| 2022-03-07 | $23.94 | $24.05 | $23.00 | $23.23 | $23.23 | 3,394,234 |
| 2022-03-04 | $24.81 | $25.01 | $23.82 | $24.00 | $24.00 | 2,086,293 |
| 2022-03-03 | $26.24 | $26.25 | $24.92 | $25.10 | $25.10 | 1,980,584 |
| 2022-03-02 | $25.27 | $26.35 | $25.27 | $26.07 | $26.07 | 1,264,541 |
| 2022-03-01 | $25.87 | $25.93 | $25.00 | $25.14 | $25.14 | 1,466,255 |
| 2022-02-28 | $25.73 | $26.62 | $25.52 | $25.78 | $25.78 | 1,690,131 |
| 2022-02-25 | $26.24 | $26.47 | $25.71 | $26.17 | $26.17 | 740,770 |
| 2022-02-24 | $25.07 | $26.05 | $24.90 | $26.02 | $26.02 | 1,195,759 |
| 2022-02-23 | $26.09 | $26.33 | $25.80 | $25.83 | $25.83 | 805,579 |
| 2022-02-22 | $26.30 | $26.70 | $25.89 | $26.05 | $26.05 | 1,022,338 |
| 2022-02-18 | $28.48 | $28.48 | $26.47 | $26.55 | $26.55 | 2,197,793 |
| 2022-02-17 | $28.14 | $28.53 | $28.06 | $28.14 | $28.14 | 1,403,712 |
| 2022-02-16 | $28.34 | $29.08 | $28.34 | $28.99 | $28.99 | 1,135,799 |
| 2022-02-15 | $27.92 | $28.53 | $27.74 | $28.47 | $28.47 | 999,599 |
| 2022-02-14 | $27.84 | $28.09 | $27.43 | $27.68 | $27.68 | 798,499 |
| 2022-02-11 | $28.30 | $28.56 | $27.76 | $27.88 | $27.88 | 854,040 |
| 2022-02-10 | $28.55 | $29.07 | $28.23 | $28.27 | $28.27 | 977,277 |
| 2022-02-09 | $28.45 | $29.06 | $28.42 | $28.86 | $28.86 | 911,339 |
| 2022-02-08 | $28.52 | $28.52 | $28.09 | $28.34 | $28.34 | 901,560 |
| 2022-02-07 | $27.65 | $28.43 | $27.57 | $28.30 | $28.30 | 758,972 |
| 2022-02-04 | $27.67 | $27.89 | $27.33 | $27.66 | $27.66 | 535,176 |
| 2022-02-03 | $27.39 | $28.24 | $27.39 | $27.73 | $27.73 | 867,681 |
| 2022-02-02 | $27.65 | $27.87 | $27.41 | $27.76 | $27.76 | 616,239 |
| 2022-02-01 | $26.78 | $27.62 | $26.76 | $27.53 | $27.53 | 795,850 |
| 2022-01-31 | $26.31 | $27.13 | $26.14 | $27.12 | $27.12 | 1,357,901 |
| 2022-01-28 | $25.35 | $26.27 | $25.21 | $26.26 | $26.26 | 1,349,503 |
| 2022-01-27 | $25.84 | $26.23 | $25.23 | $25.44 | $25.44 | 1,418,694 |
| 2022-01-26 | $26.19 | $26.31 | $25.49 | $25.78 | $25.78 | 1,343,612 |
| 2022-01-25 | $26.13 | $26.23 | $25.46 | $25.91 | $25.91 | 1,081,782 |
| 2022-01-24 | $26.11 | $26.56 | $25.67 | $26.48 | $26.48 | 1,634,023 |
| 2022-01-21 | $27.03 | $27.26 | $26.30 | $26.46 | $26.46 | 1,127,906 |
| 2022-01-20 | $27.47 | $27.93 | $27.19 | $27.24 | $27.24 | 1,044,190 |
| 2022-01-19 | $27.62 | $27.77 | $27.25 | $27.44 | $27.44 | 1,114,369 |
| 2022-01-18 | $28.39 | $28.80 | $27.22 | $27.57 | $27.57 | 1,396,781 |
| 2022-01-14 | $27.98 | $28.38 | $27.50 | $28.30 | $28.30 | 1,037,154 |
| 2022-01-13 | $27.76 | $28.36 | $27.52 | $28.03 | $28.03 | 595,396 |
| 2022-01-12 | $27.71 | $27.99 | $27.42 | $27.66 | $27.66 | 1,499,628 |
| 2022-01-11 | $27.27 | $27.75 | $27.13 | $27.63 | $27.63 | 1,198,040 |
| 2022-01-10 | $27.58 | $27.69 | $27.05 | $27.29 | $27.29 | 1,092,853 |
| 2022-01-07 | $27.43 | $28.01 | $27.41 | $27.54 | $27.54 | 1,175,603 |
| 2022-01-06 | $27.40 | $27.74 | $27.32 | $27.40 | $27.40 | 646,889 |
| 2022-01-05 | $28.42 | $28.56 | $27.24 | $27.25 | $27.25 | 741,014 |
| 2022-01-04 | $28.18 | $28.63 | $28.05 | $28.30 | $28.30 | 1,020,851 |
| 2022-01-03 | $27.82 | $28.02 | $27.75 | $27.89 | $27.89 | 791,469 |
| 2021-12-31 | $27.94 | $28.02 | $27.64 | $27.74 | $27.74 | 871,006 |
| 2021-12-30 | $28.13 | $28.49 | $27.89 | $27.98 | $27.98 | 710,572 |
| 2021-12-29 | $28.53 | $28.71 | $28.17 | $28.26 | $28.26 | 533,300 |
| 2021-12-28 | $28.20 | $28.73 | $28.18 | $28.53 | $28.53 | 823,800 |
| 2021-12-27 | $28.10 | $28.26 | $27.90 | $28.21 | $28.21 | 724,487 |
| 2021-12-23 | $28.00 | $28.40 | $27.94 | $28.17 | $28.17 | 561,164 |
| 2021-12-22 | $27.19 | $27.91 | $27.16 | $27.88 | $27.88 | 627,371 |
| 2021-12-21 | $27.36 | $27.68 | $27.09 | $27.37 | $27.37 | 1,019,942 |
| 2021-12-20 | $26.78 | $27.26 | $26.46 | $27.07 | $27.07 | 1,022,087 |
| 2021-12-17 | $27.33 | $27.83 | $26.96 | $27.13 | $27.13 | 3,020,060 |
| 2021-12-16 | $28.19 | $28.60 | $27.38 | $27.39 | $27.39 | 990,711 |
| 2021-12-15 | $28.13 | $28.30 | $27.76 | $28.12 | $28.12 | 1,251,729 |
| 2021-12-14 | $27.96 | $28.90 | $27.96 | $28.14 | $28.14 | 1,722,013 |
| 2021-12-13 | $27.88 | $28.16 | $27.76 | $27.91 | $27.91 | 1,303,114 |
| 2021-12-10 | $27.27 | $27.90 | $27.17 | $27.88 | $27.88 | 1,088,759 |
| 2021-12-09 | $27.33 | $27.66 | $27.13 | $27.15 | $27.15 | 898,325 |
| 2021-12-08 | $27.14 | $27.66 | $27.02 | $27.41 | $27.41 | 1,147,057 |
| 2021-12-07 | $27.79 | $28.01 | $27.14 | $27.22 | $27.22 | 1,114,161 |
| 2021-12-06 | $27.59 | $28.00 | $27.41 | $27.67 | $27.67 | 1,343,959 |
| 2021-12-03 | $27.21 | $27.54 | $27.07 | $27.26 | $27.26 | 1,215,973 |
| 2021-12-02 | $26.42 | $27.40 | $26.42 | $27.11 | $27.11 | 1,449,209 |
| 2021-12-01 | $26.68 | $27.53 | $26.47 | $26.47 | $26.47 | 1,760,992 |
| 2021-11-30 | $27.42 | $27.56 | $26.19 | $26.40 | $26.40 | 4,120,885 |
| 2021-11-29 | $28.11 | $28.27 | $27.37 | $27.64 | $27.64 | 1,205,271 |
| 2021-11-26 | $27.63 | $28.18 | $27.41 | $28.07 | $28.07 | 798,790 |
| 2021-11-24 | $28.15 | $28.60 | $28.13 | $28.26 | $28.26 | 849,881 |
| 2021-11-23 | $28.50 | $28.94 | $28.37 | $28.41 | $28.41 | 936,967 |
| 2021-11-22 | $28.16 | $28.79 | $28.13 | $28.55 | $28.55 | 1,127,424 |
| 2021-11-19 | $28.02 | $28.32 | $27.80 | $27.91 | $27.91 | 704,525 |
| 2021-11-18 | $28.46 | $28.52 | $27.99 | $28.11 | $28.11 | 710,875 |
| 2021-11-17 | $28.69 | $29.27 | $28.32 | $28.43 | $28.43 | 688,943 |
| 2021-11-16 | $29.16 | $29.56 | $28.83 | $28.84 | $28.84 | 907,802 |
| 2021-11-15 | $28.82 | $29.24 | $28.66 | $29.06 | $29.06 | 741,401 |
| 2021-11-12 | $28.52 | $28.82 | $28.48 | $28.74 | $28.74 | 1,084,657 |
| 2021-11-11 | $27.80 | $28.52 | $27.75 | $28.46 | $28.46 | 620,265 |
| 2021-11-10 | $28.49 | $28.89 | $27.69 | $27.75 | $27.75 | 755,741 |
| 2021-11-09 | $28.85 | $29.27 | $28.47 | $28.52 | $28.52 | 1,157,420 |
| 2021-11-08 | $28.48 | $28.98 | $28.39 | $28.87 | $28.87 | 1,498,603 |
| 2021-11-05 | $28.26 | $28.73 | $27.75 | $28.44 | $28.44 | 3,050,617 |
| 2021-11-04 | $28.17 | $29.09 | $27.41 | $28.08 | $28.08 | 2,959,147 |
| 2021-11-03 | $28.97 | $29.57 | $28.97 | $29.32 | $29.32 | 1,634,610 |
| 2021-11-02 | $29.59 | $29.59 | $28.97 | $29.09 | $29.09 | 1,195,797 |
| 2021-11-01 | $28.85 | $29.56 | $28.80 | $29.31 | $29.31 | 1,257,239 |
| 2021-10-29 | $28.50 | $28.88 | $28.46 | $28.74 | $28.74 | 825,707 |
| 2021-10-28 | $28.76 | $28.78 | $28.17 | $28.64 | $28.64 | 886,532 |
| 2021-10-27 | $29.37 | $29.59 | $28.59 | $28.64 | $28.64 | 668,803 |
| 2021-10-26 | $29.71 | $29.84 | $29.31 | $29.31 | $29.31 | 1,258,567 |
| 2021-10-25 | $29.68 | $29.81 | $29.30 | $29.62 | $29.62 | 1,689,440 |
| 2021-10-22 | $29.63 | $30.10 | $29.41 | $29.70 | $29.70 | 764,958 |
| 2021-10-21 | $29.69 | $29.95 | $29.49 | $29.53 | $29.53 | 703,811 |
| 2021-10-20 | $29.61 | $30.42 | $29.61 | $29.84 | $29.84 | 1,291,195 |
| 2021-10-19 | $29.38 | $29.81 | $29.38 | $29.70 | $29.70 | 996,556 |
| 2021-10-18 | $29.30 | $29.30 | $28.87 | $29.20 | $29.20 | 946,914 |
| 2021-10-15 | $29.65 | $29.80 | $29.28 | $29.30 | $29.30 | 986,931 |
| 2021-10-14 | $29.33 | $29.59 | $29.19 | $29.47 | $29.47 | 1,010,711 |
| 2021-10-13 | $29.40 | $29.40 | $28.79 | $29.07 | $29.07 | 771,209 |
| 2021-10-12 | $29.34 | $29.68 | $29.03 | $29.41 | $29.41 | 1,625,174 |
| 2021-10-11 | $29.30 | $29.96 | $29.26 | $29.36 | $29.36 | 491,943 |
| 2021-10-08 | $29.60 | $29.98 | $29.23 | $29.24 | $29.24 | 851,663 |
| 2021-10-07 | $29.93 | $30.03 | $29.51 | $29.55 | $29.55 | 1,103,870 |
| 2021-10-06 | $29.67 | $30.00 | $29.17 | $29.57 | $29.57 | 1,046,762 |
| 2021-10-05 | $29.05 | $30.14 | $28.90 | $29.99 | $29.99 | 1,267,489 |
| 2021-10-04 | $28.94 | $30.01 | $28.90 | $29.07 | $29.07 | 2,116,942 |
| 2021-10-01 | $29.88 | $30.00 | $28.68 | $28.91 | $28.91 | 1,713,526 |
| 2021-09-30 | $30.00 | $30.22 | $29.45 | $29.80 | $29.80 | 2,536,307 |
| 2021-09-29 | $29.74 | $30.25 | $29.63 | $29.83 | $29.83 | 1,038,513 |
| 2021-09-28 | $30.17 | $30.58 | $29.66 | $29.80 | $29.80 | 1,722,474 |
| 2021-09-27 | $29.75 | $30.54 | $29.68 | $30.10 | $30.10 | 1,267,444 |
| 2021-09-24 | $29.53 | $29.93 | $29.47 | $29.71 | $29.71 | 1,606,638 |
| 2021-09-23 | $28.75 | $29.76 | $28.75 | $29.62 | $29.62 | 2,197,179 |
| 2021-09-22 | $28.29 | $28.85 | $27.95 | $28.49 | $28.49 | 1,996,951 |
| 2021-09-21 | $27.75 | $27.91 | $27.39 | $27.77 | $27.77 | 1,687,090 |
| 2021-09-20 | $28.40 | $28.53 | $27.38 | $27.67 | $27.67 | 2,505,646 |
| 2021-09-17 | $28.50 | $28.81 | $28.41 | $28.75 | $28.75 | 4,511,575 |
| 2021-09-16 | $28.63 | $28.78 | $28.24 | $28.52 | $28.52 | 1,689,122 |
| 2021-09-15 | $28.51 | $28.77 | $28.38 | $28.65 | $28.65 | 1,208,724 |
| 2021-09-14 | $28.74 | $28.86 | $28.41 | $28.51 | $28.51 | 1,404,443 |
| 2021-09-13 | $28.73 | $28.96 | $28.46 | $28.71 | $28.71 | 1,053,169 |
| 2021-09-10 | $29.05 | $29.26 | $28.51 | $28.58 | $28.58 | 1,015,112 |
| 2021-09-09 | $29.62 | $29.62 | $28.97 | $29.01 | $29.01 | 1,328,104 |
| 2021-09-08 | $29.59 | $29.70 | $29.10 | $29.51 | $29.51 | 3,847,473 |
| 2021-09-07 | $28.57 | $29.56 | $28.50 | $29.45 | $29.45 | 2,351,613 |
| 2021-09-03 | $29.08 | $29.11 | $28.62 | $28.66 | $28.66 | 903,180 |
| 2021-09-02 | $28.51 | $29.21 | $28.45 | $29.09 | $29.09 | 990,304 |
| 2021-09-01 | $28.81 | $28.98 | $28.26 | $28.48 | $28.48 | 1,221,824 |
| 2021-08-31 | $28.39 | $28.87 | $28.16 | $28.74 | $28.74 | 2,741,753 |
| 2021-08-30 | $28.45 | $28.66 | $28.27 | $28.45 | $28.45 | 568,779 |
| 2021-08-27 | $28.36 | $28.60 | $28.28 | $28.41 | $28.41 | 650,771 |
| 2021-08-26 | $28.09 | $28.42 | $27.99 | $28.24 | $28.24 | 762,497 |
| 2021-08-25 | $27.86 | $28.24 | $27.71 | $28.12 | $28.12 | 549,983 |
| 2021-08-24 | $27.83 | $28.17 | $27.71 | $27.81 | $27.81 | 473,389 |
| 2021-08-23 | $27.33 | $28.01 | $27.20 | $27.87 | $27.87 | 672,891 |
| 2021-08-20 | $26.92 | $27.57 | $26.86 | $27.41 | $27.41 | 1,499,923 |
| 2021-08-19 | $27.63 | $27.84 | $27.16 | $27.29 | $27.29 | 927,552 |
| 2021-08-18 | $28.23 | $28.43 | $27.88 | $27.91 | $27.91 | 791,688 |
| 2021-08-17 | $28.93 | $28.93 | $28.14 | $28.37 | $28.37 | 871,985 |
| 2021-08-16 | $29.09 | $29.44 | $28.94 | $29.09 | $29.09 | 1,282,586 |
| 2021-08-13 | $28.85 | $29.30 | $28.80 | $29.26 | $29.26 | 1,017,196 |
| 2021-08-12 | $28.48 | $28.79 | $28.06 | $28.74 | $28.74 | 830,236 |
| 2021-08-11 | $28.00 | $28.59 | $27.77 | $28.57 | $28.57 | 1,762,890 |
| 2021-08-10 | $27.81 | $28.08 | $27.71 | $27.91 | $27.91 | 934,453 |
| 2021-08-09 | $27.93 | $28.16 | $27.83 | $27.99 | $27.99 | 1,507,128 |
| 2021-08-06 | $27.92 | $28.28 | $27.74 | $27.90 | $27.90 | 917,523 |
| 2021-08-05 | $27.71 | $28.33 | $27.55 | $27.74 | $27.74 | 1,784,718 |
| 2021-08-04 | $28.24 | $28.34 | $27.47 | $27.66 | $27.66 | 2,228,045 |
| 2021-08-03 | $26.79 | $27.50 | $26.34 | $27.44 | $27.44 | 1,919,929 |
| 2021-08-02 | $26.89 | $27.24 | $26.37 | $26.69 | $26.69 | 1,338,005 |
| 2021-07-30 | $25.74 | $27.31 | $25.68 | $26.85 | $26.85 | 1,627,041 |
| 2021-07-29 | $26.40 | $26.45 | $25.72 | $25.74 | $25.74 | 1,326,622 |
| 2021-07-28 | $26.36 | $26.61 | $26.13 | $26.35 | $26.35 | 855,821 |
| 2021-07-27 | $26.29 | $26.31 | $25.91 | $26.30 | $26.30 | 919,153 |
| 2021-07-26 | $26.01 | $26.35 | $25.91 | $26.31 | $26.31 | 1,006,569 |
| 2021-07-23 | $26.20 | $26.37 | $25.74 | $26.05 | $26.05 | 1,078,400 |
| 2021-07-22 | $26.17 | $26.25 | $25.75 | $26.03 | $26.03 | 862,506 |
| 2021-07-21 | $25.80 | $26.51 | $25.71 | $26.20 | $26.20 | 1,330,427 |
| 2021-07-20 | $25.20 | $25.82 | $25.12 | $25.73 | $25.73 | 1,779,844 |
| 2021-07-19 | $24.84 | $25.25 | $24.52 | $25.20 | $25.20 | 1,483,180 |
| 2021-07-16 | $25.54 | $25.64 | $25.05 | $25.08 | $25.08 | 906,728 |
| 2021-07-15 | $25.47 | $25.67 | $25.38 | $25.45 | $25.45 | 1,329,770 |
| 2021-07-14 | $26.26 | $26.53 | $25.54 | $25.60 | $25.60 | 1,867,457 |
| 2021-07-13 | $26.34 | $26.50 | $26.15 | $26.30 | $26.30 | 990,573 |
| 2021-07-12 | $26.49 | $26.61 | $26.33 | $26.47 | $26.47 | 842,428 |
| 2021-07-09 | $25.73 | $26.54 | $25.73 | $26.49 | $26.49 | 1,049,088 |
| 2021-07-08 | $25.41 | $25.89 | $25.32 | $25.65 | $25.65 | 1,600,211 |
| 2021-07-07 | $26.10 | $26.22 | $25.59 | $25.75 | $25.75 | 1,595,222 |
| 2021-07-06 | $27.08 | $27.29 | $26.12 | $26.13 | $26.13 | 1,116,796 |
| 2021-07-02 | $27.32 | $27.41 | $26.98 | $27.13 | $27.13 | 679,518 |
| 2021-07-01 | $27.36 | $27.63 | $27.13 | $27.34 | $27.34 | 975,708 |
| 2021-06-30 | $27.51 | $27.63 | $27.02 | $27.16 | $27.16 | 1,267,151 |
| 2021-06-29 | $27.99 | $27.99 | $27.38 | $27.43 | $27.43 | 837,623 |
| 2021-06-28 | $28.40 | $28.44 | $27.82 | $27.95 | $27.95 | 665,487 |
| 2021-06-25 | $27.90 | $28.60 | $27.90 | $28.42 | $28.42 | 1,044,334 |
| 2021-06-24 | $27.58 | $28.09 | $27.58 | $27.87 | $27.87 | 1,033,924 |
| 2021-06-23 | $27.51 | $27.93 | $27.41 | $27.49 | $27.49 | 1,264,395 |
| 2021-06-22 | $27.25 | $27.50 | $27.13 | $27.31 | $27.31 | 1,036,382 |
| 2021-06-21 | $27.09 | $27.21 | $26.83 | $27.15 | $27.15 | 892,804 |
| 2021-06-18 | $27.42 | $27.42 | $26.72 | $26.91 | $26.91 | 1,677,395 |
| 2021-06-17 | $27.79 | $27.99 | $27.36 | $27.55 | $27.55 | 1,189,531 |
| 2021-06-16 | $27.86 | $28.03 | $27.53 | $27.82 | $27.82 | 597,649 |
| 2021-06-15 | $27.83 | $28.10 | $27.75 | $28.01 | $28.01 | 663,345 |
| 2021-06-14 | $27.79 | $27.95 | $27.73 | $27.76 | $27.76 | 753,219 |
| 2021-06-11 | $28.02 | $28.22 | $27.73 | $27.83 | $27.83 | 567,851 |
| 2021-06-10 | $27.88 | $28.27 | $27.68 | $28.04 | $28.04 | 1,063,483 |
| 2021-06-09 | $27.46 | $27.75 | $27.46 | $27.62 | $27.62 | 803,814 |
| 2021-06-08 | $26.98 | $27.55 | $26.98 | $27.41 | $27.41 | 964,749 |
| 2021-06-07 | $26.82 | $27.22 | $26.82 | $27.04 | $27.04 | 728,282 |
| 2021-06-04 | $26.71 | $26.94 | $26.71 | $26.82 | $26.82 | 492,143 |
| 2021-06-03 | $26.36 | $26.77 | $26.03 | $26.68 | $26.68 | 1,110,975 |
| 2021-06-02 | $26.53 | $26.74 | $26.11 | $26.59 | $26.59 | 1,154,262 |
| 2021-06-01 | $27.34 | $27.46 | $26.28 | $26.33 | $26.33 | 850,799 |
| 2021-05-28 | $26.89 | $27.43 | $26.78 | $27.31 | $27.31 | 1,263,927 |
| 2021-05-27 | $27.24 | $27.34 | $26.84 | $26.89 | $26.89 | 2,246,227 |
| 2021-05-26 | $27.19 | $27.26 | $26.89 | $27.09 | $27.09 | 910,517 |
| 2021-05-25 | $27.33 | $27.44 | $27.04 | $27.09 | $27.09 | 925,056 |
| 2021-05-24 | $27.56 | $27.56 | $27.16 | $27.30 | $27.30 | 850,374 |
| 2021-05-21 | $28.05 | $28.05 | $27.27 | $27.42 | $27.42 | 826,254 |
| 2021-05-20 | $27.61 | $27.85 | $27.46 | $27.58 | $27.58 | 698,797 |
| 2021-05-19 | $27.73 | $27.84 | $27.33 | $27.42 | $27.42 | 1,055,950 |
| 2021-05-18 | $27.79 | $28.49 | $27.57 | $27.98 | $27.98 | 1,247,443 |
| 2021-05-17 | $28.85 | $29.07 | $28.03 | $28.10 | $28.10 | 1,029,333 |
| 2021-05-14 | $27.91 | $28.39 | $27.85 | $28.29 | $28.29 | 1,035,967 |
| 2021-05-13 | $27.49 | $28.02 | $27.49 | $27.78 | $27.78 | 854,264 |
| 2021-05-12 | $27.86 | $28.02 | $27.43 | $27.49 | $27.49 | 1,384,795 |
| 2021-05-11 | $27.41 | $28.03 | $27.27 | $28.03 | $28.03 | 1,643,297 |
| 2021-05-10 | $27.80 | $27.97 | $27.58 | $27.76 | $27.76 | 1,428,402 |
| 2021-05-07 | $28.18 | $28.40 | $27.64 | $27.72 | $27.72 | 1,709,768 |
| 2021-05-06 | $26.76 | $28.30 | $26.71 | $28.22 | $28.22 | 2,062,570 |
| 2021-05-05 | $26.72 | $27.12 | $26.72 | $26.87 | $26.87 | 1,227,034 |
| 2021-05-04 | $26.71 | $27.00 | $26.43 | $26.74 | $26.74 | 1,116,541 |
| 2021-05-03 | $27.09 | $27.59 | $26.93 | $26.98 | $26.98 | 1,005,387 |
| 2021-04-30 | $26.87 | $27.15 | $26.86 | $26.90 | $26.90 | 1,064,354 |
| 2021-04-29 | $26.52 | $27.14 | $26.48 | $27.12 | $27.12 | 1,230,130 |
| 2021-04-28 | $25.90 | $26.73 | $25.64 | $26.53 | $26.53 | 1,538,561 |
| 2021-04-27 | $25.84 | $26.02 | $25.56 | $25.79 | $25.79 | 1,012,722 |
| 2021-04-26 | $25.22 | $26.01 | $25.06 | $25.90 | $25.90 | 1,180,612 |
| 2021-04-23 | $25.34 | $25.37 | $24.96 | $25.08 | $25.08 | 1,287,431 |
| 2021-04-22 | $26.00 | $26.16 | $25.15 | $25.24 | $25.24 | 1,476,604 |
| 2021-04-21 | $26.24 | $26.44 | $26.00 | $26.04 | $26.04 | 765,145 |
| 2021-04-20 | $26.29 | $26.53 | $26.13 | $26.19 | $26.19 | 667,904 |
| 2021-04-19 | $26.49 | $26.60 | $26.18 | $26.37 | $26.37 | 929,609 |
| 2021-04-16 | $26.40 | $26.64 | $26.38 | $26.47 | $26.47 | 501,829 |
| 2021-04-15 | $26.12 | $26.33 | $25.87 | $26.30 | $26.30 | 845,329 |
| 2021-04-14 | $25.85 | $26.07 | $25.78 | $25.89 | $25.89 | 1,192,208 |
| 2021-04-13 | $25.83 | $26.20 | $25.71 | $25.79 | $25.79 | 842,389 |
| 2021-04-12 | $25.89 | $25.98 | $25.66 | $25.81 | $25.81 | 528,066 |
| 2021-04-09 | $25.72 | $25.86 | $25.42 | $25.81 | $25.81 | 802,857 |
| 2021-04-08 | $25.80 | $25.91 | $25.52 | $25.71 | $25.71 | 1,130,155 |
| 2021-04-07 | $26.03 | $26.27 | $25.77 | $25.80 | $25.80 | 753,215 |
| 2021-04-06 | $25.49 | $26.20 | $25.41 | $26.12 | $26.12 | 1,141,584 |
| 2021-04-05 | $26.08 | $26.29 | $25.53 | $25.63 | $25.63 | 584,635 |
| 2021-04-01 | $25.64 | $25.90 | $25.57 | $25.79 | $25.79 | 733,128 |
| 2021-03-31 | $25.30 | $25.93 | $25.30 | $25.66 | $25.66 | 975,034 |
| 2021-03-30 | $25.50 | $25.52 | $25.09 | $25.38 | $25.38 | 854,345 |
| 2021-03-29 | $26.03 | $26.29 | $25.48 | $25.55 | $25.55 | 762,446 |
| 2021-03-26 | $26.12 | $26.25 | $25.73 | $26.10 | $26.10 | 917,911 |
| 2021-03-25 | $25.56 | $26.19 | $25.41 | $26.09 | $26.09 | 811,208 |
| 2021-03-24 | $26.72 | $26.89 | $25.69 | $25.72 | $25.72 | 980,918 |
| 2021-03-23 | $26.93 | $27.04 | $26.61 | $26.63 | $26.63 | 739,420 |
| 2021-03-22 | $26.76 | $27.01 | $26.25 | $26.93 | $26.93 | 943,008 |
| 2021-03-19 | $26.19 | $26.87 | $26.19 | $26.33 | $26.33 | 1,958,096 |
| 2021-03-18 | $26.50 | $26.83 | $26.18 | $26.37 | $26.37 | 1,153,134 |
| 2021-03-17 | $26.31 | $26.77 | $25.99 | $26.76 | $26.76 | 1,402,874 |
| 2021-03-16 | $25.83 | $26.54 | $25.81 | $26.43 | $26.43 | 1,390,936 |
| 2021-03-15 | $25.80 | $26.27 | $25.60 | $25.98 | $25.98 | 1,089,665 |
| 2021-03-12 | $25.86 | $25.86 | $25.47 | $25.70 | $25.70 | 665,216 |
| 2021-03-11 | $25.15 | $25.82 | $25.07 | $25.61 | $25.61 | 1,252,286 |
| 2021-03-10 | $24.83 | $25.35 | $24.60 | $25.22 | $25.22 | 1,367,376 |
| 2021-03-09 | $23.74 | $24.91 | $23.74 | $24.54 | $24.54 | 1,141,471 |
| 2021-03-08 | $24.23 | $24.50 | $23.76 | $24.15 | $24.15 | 1,818,892 |
| 2021-03-05 | $23.98 | $24.02 | $23.19 | $23.88 | $23.88 | 1,567,543 |
| 2021-03-04 | $24.27 | $24.32 | $23.64 | $23.76 | $23.76 | 1,977,633 |
| 2021-03-03 | $24.91 | $24.91 | $24.24 | $24.35 | $24.35 | 1,199,569 |
| 2021-03-02 | $24.61 | $24.97 | $24.47 | $24.68 | $24.68 | 1,716,880 |
| 2021-03-01 | $24.96 | $24.97 | $24.19 | $24.62 | $24.62 | 1,826,016 |
| 2021-02-26 | $24.36 | $24.82 | $23.98 | $24.63 | $24.63 | 4,032,435 |
| 2021-02-25 | $25.32 | $25.32 | $24.29 | $24.37 | $24.37 | 1,989,452 |
| 2021-02-24 | $25.31 | $25.47 | $24.80 | $24.90 | $24.90 | 2,024,326 |
| 2021-02-23 | $25.65 | $25.65 | $24.90 | $25.28 | $25.28 | 1,632,147 |
| 2021-02-22 | $26.59 | $26.60 | $25.58 | $25.63 | $25.63 | 1,521,628 |
| 2021-02-19 | $26.09 | $26.66 | $25.97 | $26.57 | $26.57 | 1,880,829 |
| 2021-02-18 | $25.99 | $26.15 | $25.73 | $26.04 | $26.04 | 2,261,076 |
| 2021-02-17 | $26.14 | $26.49 | $25.69 | $26.17 | $26.17 | 2,260,548 |
| 2021-02-16 | $25.10 | $26.58 | $25.10 | $26.25 | $26.25 | 3,241,564 |
| 2021-02-12 | $25.21 | $25.34 | $24.97 | $25.08 | $25.08 | 1,672,291 |
| 2021-02-11 | $25.13 | $25.25 | $24.83 | $25.23 | $25.23 | 1,469,760 |
| 2021-02-10 | $25.01 | $25.50 | $24.84 | $25.10 | $25.10 | 1,804,045 |
| 2021-02-09 | $24.94 | $24.94 | $24.32 | $24.81 | $24.81 | 2,530,632 |
| 2021-02-08 | $24.90 | $25.17 | $24.75 | $24.98 | $24.98 | 1,738,976 |
| 2021-02-05 | $24.62 | $24.68 | $24.46 | $24.62 | $24.62 | 1,219,869 |
| 2021-02-04 | $24.28 | $24.61 | $24.12 | $24.46 | $24.46 | 1,696,593 |
| 2021-02-03 | $24.36 | $24.49 | $24.06 | $24.28 | $24.28 | 1,462,676 |
| 2021-02-02 | $24.20 | $24.39 | $23.99 | $24.03 | $24.03 | 2,104,104 |
| 2021-02-01 | $24.23 | $24.50 | $23.93 | $24.03 | $24.03 | 1,509,143 |
| 2021-01-29 | $25.14 | $25.30 | $24.03 | $24.14 | $24.14 | 4,165,140 |
| 2021-01-28 | $25.11 | $25.86 | $25.11 | $25.36 | $25.36 | 1,872,432 |
| 2021-01-27 | $25.67 | $25.95 | $25.07 | $25.24 | $25.24 | 1,972,495 |
| 2021-01-26 | $25.53 | $25.87 | $25.48 | $25.80 | $25.80 | 1,785,965 |
| 2021-01-25 | $25.11 | $25.57 | $25.04 | $25.43 | $25.43 | 1,196,141 |
| 2021-01-22 | $24.82 | $25.30 | $24.77 | $25.14 | $25.14 | 1,153,156 |
| 2021-01-21 | $24.95 | $25.38 | $24.89 | $24.96 | $24.96 | 1,570,668 |
| 2021-01-20 | $24.86 | $25.10 | $24.71 | $24.95 | $24.95 | 1,453,802 |
| 2021-01-19 | $24.90 | $25.03 | $24.53 | $24.76 | $24.76 | 1,552,287 |
| 2021-01-15 | $24.86 | $25.07 | $24.37 | $24.77 | $24.77 | 1,763,538 |
| 2021-01-14 | $25.27 | $25.43 | $24.78 | $24.93 | $24.93 | 819,948 |
| 2021-01-13 | $25.39 | $25.55 | $24.88 | $25.12 | $25.12 | 862,362 |
| 2021-01-12 | $26.07 | $26.07 | $25.13 | $25.43 | $25.43 | 1,085,762 |
| 2021-01-11 | $25.19 | $25.66 | $24.79 | $25.58 | $25.58 | 874,986 |
| 2021-01-08 | $26.07 | $26.08 | $25.21 | $25.60 | $25.60 | 1,094,212 |
| 2021-01-07 | $26.46 | $26.50 | $25.94 | $25.97 | $25.97 | 1,035,712 |
| 2021-01-06 | $25.70 | $26.63 | $25.33 | $26.22 | $26.22 | 1,736,424 |
| 2021-01-05 | $24.11 | $25.55 | $24.04 | $25.43 | $25.43 | 2,178,962 |
| 2021-01-04 | $24.31 | $24.94 | $24.02 | $24.31 | $24.31 | 2,221,619 |
| 2020-12-31 | $24.37 | $24.55 | $24.07 | $24.22 | $24.22 | 2,152,409 |
| 2020-12-30 | $24.51 | $24.75 | $24.31 | $24.48 | $24.48 | 1,171,799 |
| 2020-12-29 | $24.52 | $24.62 | $24.14 | $24.57 | $24.57 | 1,118,893 |
| 2020-12-28 | $24.39 | $24.58 | $24.18 | $24.45 | $24.45 | 895,159 |
| 2020-12-24 | $24.32 | $24.58 | $24.22 | $24.36 | $24.36 | 322,333 |
| 2020-12-23 | $23.93 | $24.49 | $23.92 | $24.29 | $24.29 | 1,126,131 |
| 2020-12-22 | $24.05 | $24.23 | $23.58 | $23.78 | $23.78 | 1,463,952 |
| 2020-12-21 | $24.64 | $24.71 | $23.76 | $23.86 | $23.86 | 1,571,752 |
| 2020-12-18 | $25.66 | $25.76 | $24.99 | $25.10 | $25.10 | 5,986,341 |
| 2020-12-17 | $25.45 | $25.67 | $25.12 | $25.56 | $25.56 | 1,436,938 |
| 2020-12-16 | $25.31 | $25.55 | $25.10 | $25.33 | $25.33 | 1,381,312 |
| 2020-12-15 | $24.70 | $25.35 | $24.53 | $25.20 | $25.20 | 1,199,998 |
| 2020-12-14 | $24.24 | $24.67 | $24.03 | $24.57 | $24.57 | 1,653,681 |
| 2020-12-11 | $24.18 | $24.27 | $23.76 | $23.92 | $23.92 | 1,131,032 |
| 2020-12-10 | $24.01 | $24.29 | $23.71 | $24.15 | $24.15 | 1,294,538 |
| 2020-12-09 | $24.45 | $24.68 | $24.02 | $24.19 | $24.19 | 1,475,559 |
| 2020-12-08 | $24.35 | $24.60 | $24.09 | $24.28 | $24.28 | 1,704,543 |
| 2020-12-07 | $24.93 | $25.05 | $24.38 | $24.43 | $24.43 | 1,262,149 |
| 2020-12-04 | $24.52 | $25.17 | $24.52 | $25.02 | $25.02 | 1,640,119 |
| 2020-12-03 | $24.00 | $24.77 | $23.77 | $24.40 | $24.40 | 2,388,099 |
| 2020-12-02 | $23.67 | $24.00 | $23.35 | $23.99 | $23.99 | 2,427,041 |
| 2020-12-01 | $22.80 | $23.35 | $22.71 | $23.21 | $23.21 | 2,476,273 |
| 2020-11-30 | $22.59 | $22.69 | $22.15 | $22.52 | $22.52 | 2,763,497 |
| 2020-11-27 | $22.84 | $23.12 | $22.51 | $22.68 | $22.68 | 2,642,195 |
| 2020-11-25 | $23.16 | $23.19 | $22.55 | $22.77 | $22.77 | 1,516,517 |
| 2020-11-24 | $23.06 | $23.33 | $22.85 | $23.20 | $23.20 | 1,857,387 |
| 2020-11-23 | $22.72 | $22.94 | $22.52 | $22.73 | $22.73 | 1,211,424 |
| 2020-11-20 | $22.98 | $23.21 | $22.62 | $22.63 | $22.63 | 1,678,121 |
| 2020-11-19 | $22.63 | $23.25 | $22.57 | $23.06 | $23.06 | 1,439,100 |
| 2020-11-18 | $22.59 | $23.12 | $22.48 | $22.81 | $22.81 | 1,670,052 |
| 2020-11-17 | $22.35 | $22.63 | $22.00 | $22.57 | $22.57 | 1,830,432 |
| 2020-11-16 | $21.76 | $22.66 | $21.73 | $22.50 | $22.50 | 2,035,077 |
| 2020-11-13 | $20.87 | $21.71 | $20.85 | $21.62 | $21.62 | 1,044,567 |
| 2020-11-12 | $20.29 | $20.89 | $20.29 | $20.76 | $20.76 | 1,592,884 |
| 2020-11-11 | $20.70 | $20.84 | $20.24 | $20.44 | $20.44 | 1,189,110 |
| 2020-11-10 | $19.88 | $20.77 | $19.79 | $20.69 | $20.69 | 2,003,339 |
| 2020-11-09 | $20.55 | $20.73 | $19.66 | $19.89 | $19.89 | 3,159,330 |
| 2020-11-06 | $19.80 | $20.00 | $19.36 | $19.50 | $19.50 | 1,526,535 |
| 2020-11-05 | $19.80 | $20.26 | $19.61 | $19.81 | $19.81 | 1,748,265 |
| 2020-11-04 | $20.03 | $20.09 | $19.44 | $19.71 | $19.71 | 2,482,273 |
| 2020-11-03 | $18.88 | $19.73 | $18.88 | $19.53 | $19.53 | 1,894,826 |
| 2020-11-02 | $19.26 | $19.37 | $18.73 | $18.79 | $18.79 | 1,294,665 |
| 2020-10-30 | $19.00 | $19.13 | $18.80 | $18.98 | $18.98 | 1,189,862 |
| 2020-10-29 | $19.13 | $19.46 | $19.00 | $19.01 | $19.01 | 862,491 |
| 2020-10-28 | $19.94 | $20.00 | $19.30 | $19.37 | $19.37 | 1,115,927 |
| 2020-10-27 | $20.56 | $20.70 | $20.02 | $20.20 | $20.20 | 1,221,781 |
| 2020-10-26 | $20.49 | $20.82 | $20.38 | $20.58 | $20.58 | 2,361,074 |
| 2020-10-23 | $20.56 | $20.74 | $20.31 | $20.65 | $20.65 | 1,255,587 |
| 2020-10-22 | $21.03 | $21.10 | $20.35 | $20.39 | $20.39 | 3,061,935 |
| 2020-10-21 | $21.20 | $21.28 | $20.87 | $21.03 | $21.03 | 806,473 |
| 2020-10-20 | $21.44 | $21.67 | $21.28 | $21.30 | $21.30 | 902,824 |
| 2020-10-19 | $21.90 | $21.90 | $21.22 | $21.28 | $21.28 | 894,453 |
| 2020-10-16 | $21.89 | $22.20 | $21.76 | $21.81 | $21.81 | 1,326,089 |
| 2020-10-15 | $21.72 | $22.06 | $21.65 | $22.05 | $22.05 | 734,020 |
| 2020-10-14 | $22.57 | $22.67 | $21.80 | $22.06 | $22.06 | 1,765,599 |
| 2020-10-13 | $22.66 | $22.77 | $22.34 | $22.68 | $22.68 | 1,399,209 |
| 2020-10-12 | $22.21 | $22.65 | $22.05 | $22.61 | $22.61 | 1,127,271 |
| 2020-10-09 | $21.02 | $22.09 | $20.95 | $22.07 | $22.07 | 1,446,258 |
| 2020-10-08 | $21.01 | $21.23 | $20.74 | $20.80 | $20.80 | 1,318,277 |
| 2020-10-07 | $20.84 | $21.17 | $20.77 | $20.99 | $20.99 | 867,239 |
| 2020-10-06 | $20.69 | $21.23 | $20.69 | $20.79 | $20.79 | 1,077,430 |
| 2020-10-05 | $20.24 | $20.72 | $20.15 | $20.69 | $20.69 | 858,089 |
| 2020-10-02 | $20.32 | $20.43 | $19.78 | $20.12 | $20.12 | 2,033,024 |
| 2020-10-01 | $21.00 | $21.14 | $20.41 | $20.54 | $20.54 | 1,654,955 |
| 2020-09-30 | $21.53 | $21.71 | $20.97 | $21.01 | $21.01 | 1,202,041 |
| 2020-09-29 | $21.54 | $21.63 | $21.06 | $21.39 | $21.39 | 1,315,361 |
| 2020-09-28 | $21.10 | $21.43 | $21.06 | $21.33 | $21.33 | 845,471 |
| 2020-09-25 | $20.49 | $20.88 | $20.28 | $20.83 | $20.83 | 1,191,803 |
| 2020-09-24 | $20.39 | $20.68 | $20.18 | $20.58 | $20.58 | 1,189,913 |
| 2020-09-23 | $21.34 | $21.42 | $20.40 | $20.47 | $20.47 | 1,178,458 |
| 2020-09-22 | $21.25 | $21.40 | $21.08 | $21.31 | $21.31 | 695,533 |
| 2020-09-21 | $21.44 | $21.55 | $20.86 | $21.02 | $21.02 | 1,266,672 |
| 2020-09-18 | $21.96 | $21.96 | $20.98 | $21.48 | $21.48 | 3,710,098 |
| 2020-09-17 | $21.95 | $21.96 | $21.34 | $21.79 | $21.79 | 1,533,229 |
| 2020-09-16 | $21.87 | $22.76 | $21.87 | $22.41 | $22.41 | 1,306,033 |
| 2020-09-15 | $21.81 | $21.90 | $21.68 | $21.77 | $21.77 | 1,068,157 |
| 2020-09-14 | $21.80 | $21.80 | $21.44 | $21.69 | $21.69 | 1,097,100 |
| 2020-09-11 | $21.72 | $21.85 | $21.37 | $21.58 | $21.58 | 1,243,896 |
| 2020-09-10 | $21.79 | $22.31 | $21.69 | $21.79 | $21.79 | 1,624,415 |
| 2020-09-09 | $22.16 | $22.20 | $21.74 | $21.97 | $21.97 | 1,194,088 |
| 2020-09-08 | $22.19 | $22.49 | $21.74 | $22.10 | $22.10 | 1,371,254 |
| 2020-09-04 | $23.33 | $23.44 | $22.25 | $22.54 | $22.54 | 2,623,081 |
| 2020-09-03 | $23.77 | $23.86 | $23.08 | $23.33 | $23.33 | 1,052,471 |
| 2020-09-02 | $23.27 | $23.84 | $23.22 | $23.61 | $23.61 | 759,357 |
| 2020-09-01 | $23.12 | $23.78 | $23.12 | $23.27 | $23.27 | 1,037,571 |
| 2020-08-31 | $23.57 | $23.83 | $23.32 | $23.37 | $23.37 | 1,702,449 |
| 2020-08-28 | $23.42 | $23.69 | $23.36 | $23.68 | $23.68 | 470,895 |
| 2020-08-27 | $23.46 | $23.48 | $23.07 | $23.42 | $23.42 | 887,519 |
| 2020-08-26 | $22.69 | $23.30 | $22.62 | $23.29 | $23.29 | 939,891 |
| 2020-08-25 | $22.75 | $22.79 | $22.39 | $22.76 | $22.76 | 869,471 |
| 2020-08-24 | $21.98 | $22.41 | $21.84 | $22.27 | $22.27 | 1,076,182 |
| 2020-08-21 | $21.99 | $22.15 | $21.68 | $22.01 | $22.01 | 999,562 |
| 2020-08-20 | $22.01 | $22.15 | $21.87 | $22.09 | $22.09 | 709,092 |
| 2020-08-19 | $22.67 | $22.67 | $22.07 | $22.16 | $22.16 | 905,050 |
| 2020-08-18 | $21.80 | $22.73 | $21.71 | $22.60 | $22.60 | 1,256,200 |
| 2020-08-17 | $22.01 | $22.24 | $21.64 | $21.72 | $21.72 | 2,031,010 |
| 2020-08-14 | $22.02 | $22.27 | $21.95 | $22.20 | $22.20 | 960,686 |
| 2020-08-13 | $22.01 | $22.51 | $22.01 | $22.31 | $22.31 | 1,191,711 |
| 2020-08-12 | $22.20 | $23.18 | $22.17 | $22.37 | $22.37 | 2,295,039 |
| 2020-08-11 | $22.31 | $22.41 | $21.98 | $22.05 | $22.05 | 1,012,340 |
| 2020-08-10 | $22.41 | $22.48 | $21.86 | $22.18 | $22.18 | 832,328 |
| 2020-08-07 | $22.52 | $22.66 | $22.11 | $22.39 | $22.39 | 1,061,457 |
| 2020-08-06 | $22.76 | $22.90 | $22.34 | $22.49 | $22.49 | 1,336,406 |
| 2020-08-05 | $23.50 | $23.59 | $22.82 | $22.86 | $22.86 | 1,148,109 |
| 2020-08-04 | $22.48 | $23.68 | $22.48 | $23.36 | $23.36 | 1,279,394 |
| 2020-08-03 | $23.38 | $23.47 | $22.95 | $23.30 | $23.30 | 1,147,901 |
| 2020-07-31 | $23.64 | $23.70 | $23.20 | $23.41 | $23.41 | 1,917,030 |
| 2020-07-30 | $23.38 | $23.79 | $23.38 | $23.57 | $23.57 | 2,039,754 |
| 2020-07-29 | $23.55 | $24.13 | $23.40 | $23.96 | $23.96 | 1,640,380 |
| 2020-07-28 | $23.07 | $23.51 | $22.87 | $23.33 | $23.33 | 1,722,261 |
| 2020-07-27 | $22.38 | $23.20 | $21.91 | $23.15 | $23.15 | 2,361,637 |
| 2020-07-24 | $22.57 | $22.83 | $22.30 | $22.46 | $22.46 | 831,811 |
| 2020-07-23 | $22.99 | $23.05 | $22.48 | $22.62 | $22.62 | 753,161 |
| 2020-07-22 | $22.80 | $23.18 | $22.68 | $23.03 | $23.03 | 597,546 |
| 2020-07-21 | $23.10 | $23.35 | $22.81 | $22.88 | $22.88 | 1,057,829 |
| 2020-07-20 | $22.82 | $23.05 | $22.72 | $22.95 | $22.95 | 694,175 |
| 2020-07-17 | $23.09 | $23.35 | $22.68 | $22.81 | $22.81 | 876,400 |
| 2020-07-16 | $23.26 | $23.45 | $22.88 | $23.09 | $23.09 | 724,800 |
| 2020-07-15 | $23.22 | $23.54 | $23.05 | $23.37 | $23.37 | 781,200 |
| 2020-07-14 | $22.35 | $23.12 | $22.29 | $23.06 | $23.06 | 1,041,400 |
| 2020-07-13 | $23.01 | $23.23 | $22.63 | $22.69 | $22.69 | 1,067,000 |
| 2020-07-10 | $22.56 | $22.93 | $22.33 | $22.90 | $22.90 | 928,000 |
| 2020-07-09 | $22.87 | $23.22 | $22.68 | $22.72 | $22.72 | 1,100,300 |
| 2020-07-08 | $22.95 | $22.98 | $22.53 | $22.92 | $22.92 | 751,900 |
| 2020-07-07 | $23.09 | $23.30 | $22.94 | $22.97 | $22.97 | 707,000 |
| 2020-07-06 | $22.84 | $23.32 | $22.75 | $23.28 | $23.28 | 912,100 |
| 2020-07-02 | $22.59 | $23.26 | $22.37 | $22.51 | $22.51 | 1,590,600 |
| 2020-07-01 | $21.76 | $22.10 | $21.51 | $21.88 | $21.88 | 774,200 |
| 2020-06-30 | $21.79 | $22.03 | $21.55 | $21.86 | $21.86 | 896,200 |
| 2020-06-29 | $21.07 | $21.86 | $20.94 | $21.86 | $21.86 | 1,237,300 |
| 2020-06-26 | $21.75 | $21.75 | $20.88 | $20.92 | $20.92 | 3,476,769 |
| 2020-06-25 | $21.91 | $22.02 | $21.58 | $21.83 | $21.83 | 1,114,587 |
| 2020-06-24 | $22.56 | $22.80 | $21.89 | $22.01 | $22.01 | 1,224,759 |
| 2020-06-23 | $23.22 | $23.44 | $22.69 | $22.75 | $22.75 | 588,165 |
| 2020-06-22 | $23.12 | $23.40 | $23.01 | $23.24 | $23.24 | 956,829 |
| 2020-06-19 | $23.81 | $23.97 | $23.06 | $23.17 | $23.17 | 1,763,323 |
| 2020-06-18 | $22.31 | $23.87 | $22.14 | $23.71 | $23.71 | 1,886,772 |
| 2020-06-17 | $22.57 | $22.57 | $22.08 | $22.13 | $22.13 | 1,269,663 |
| 2020-06-16 | $22.78 | $22.89 | $22.27 | $22.53 | $22.53 | 1,168,920 |
| 2020-06-15 | $21.83 | $22.21 | $21.37 | $22.07 | $22.07 | 1,461,964 |
| 2020-06-12 | $21.84 | $22.42 | $21.56 | $22.34 | $22.34 | 2,174,241 |
| 2020-06-11 | $22.36 | $22.39 | $21.30 | $21.42 | $21.42 | 1,875,510 |
| 2020-06-10 | $23.14 | $23.14 | $22.67 | $22.84 | $22.84 | 1,497,133 |
| 2020-06-09 | $23.80 | $23.94 | $22.82 | $22.97 | $22.97 | 1,391,464 |
| 2020-06-08 | $23.35 | $24.07 | $23.30 | $24.02 | $24.02 | 1,363,565 |
| 2020-06-05 | $22.85 | $23.34 | $22.79 | $23.24 | $23.24 | 1,308,309 |
| 2020-06-04 | $21.91 | $22.68 | $21.82 | $22.68 | $22.68 | 1,672,135 |
| 2020-06-03 | $22.08 | $22.33 | $21.76 | $22.09 | $22.09 | 2,225,476 |
| 2020-06-02 | $22.45 | $22.45 | $21.99 | $22.15 | $22.15 | 1,336,470 |
| 2020-06-01 | $21.85 | $22.28 | $21.21 | $22.27 | $22.27 | 2,551,973 |
| 2020-05-29 | $21.00 | $21.56 | $20.96 | $21.24 | $21.24 | 2,420,613 |
| 2020-05-28 | $21.32 | $21.51 | $21.06 | $21.12 | $21.12 | 1,719,424 |
| 2020-05-27 | $21.05 | $21.59 | $20.91 | $21.31 | $21.31 | 1,804,197 |
| 2020-05-26 | $20.98 | $21.22 | $20.73 | $20.84 | $20.84 | 1,702,771 |
| 2020-05-22 | $20.95 | $21.02 | $20.69 | $20.84 | $20.84 | 951,800 |
| 2020-05-21 | $21.09 | $21.22 | $20.78 | $20.89 | $20.89 | 1,497,651 |
| 2020-05-20 | $21.61 | $21.73 | $20.78 | $21.03 | $21.03 | 3,252,439 |
| 2020-05-19 | $21.82 | $21.96 | $21.48 | $21.50 | $21.50 | 1,792,085 |
| 2020-05-18 | $22.23 | $22.36 | $21.78 | $21.84 | $21.84 | 962,261 |
| 2020-05-15 | $21.58 | $21.93 | $21.49 | $21.83 | $21.83 | 1,922,175 |
| 2020-05-14 | $21.69 | $21.82 | $21.37 | $21.76 | $21.76 | 2,492,314 |
| 2020-05-13 | $21.40 | $22.07 | $21.29 | $21.73 | $21.73 | 1,777,540 |
| 2020-05-12 | $21.85 | $22.26 | $21.27 | $21.28 | $21.28 | 1,591,504 |
| 2020-05-11 | $21.54 | $21.72 | $21.37 | $21.54 | $21.54 | 2,795,520 |
| 2020-05-08 | $22.21 | $22.22 | $21.31 | $21.74 | $21.74 | 7,070,097 |
| 2020-05-07 | $23.23 | $23.50 | $21.49 | $21.89 | $21.89 | 6,187,458 |
| 2020-05-06 | $21.65 | $21.76 | $20.93 | $21.05 | $21.05 | 4,490,439 |
| 2020-05-05 | $22.63 | $22.90 | $21.50 | $21.61 | $21.61 | 2,755,498 |
| 2020-05-04 | $22.41 | $22.87 | $21.93 | $22.53 | $22.53 | 7,240,991 |
| 2020-05-01 | $19.12 | $22.38 | $18.92 | $22.28 | $22.28 | 10,536,239 |
| 2020-04-30 | $18.74 | $19.52 | $18.61 | $19.42 | $19.42 | 3,344,916 |
| 2020-04-29 | $18.50 | $19.05 | $18.50 | $18.83 | $18.83 | 1,475,851 |
| 2020-04-28 | $19.38 | $19.65 | $18.36 | $18.42 | $18.42 | 1,906,173 |
| 2020-04-27 | $18.55 | $19.14 | $18.50 | $19.05 | $19.05 | 3,083,834 |
| 2020-04-24 | $18.15 | $18.51 | $18.09 | $18.38 | $18.38 | 1,198,559 |
| 2020-04-23 | $17.98 | $18.39 | $17.86 | $18.17 | $18.17 | 1,863,157 |
| 2020-04-22 | $18.01 | $18.12 | $17.76 | $17.87 | $17.87 | 1,540,406 |
| 2020-04-21 | $17.96 | $18.15 | $17.60 | $17.62 | $17.62 | 1,385,459 |
| 2020-04-20 | $17.93 | $18.47 | $17.84 | $18.26 | $18.26 | 814,526 |
| 2020-04-17 | $18.56 | $18.56 | $18.06 | $18.23 | $18.23 | 1,240,951 |
| 2020-04-16 | $18.10 | $18.29 | $17.76 | $18.18 | $18.18 | 1,437,641 |
| 2020-04-15 | $18.26 | $18.26 | $17.70 | $18.03 | $18.03 | 1,414,668 |
| 2020-04-14 | $18.33 | $18.64 | $17.87 | $18.55 | $18.55 | 1,439,595 |
| 2020-04-13 | $18.39 | $18.56 | $17.88 | $18.08 | $18.08 | 1,382,511 |
| 2020-04-09 | $18.75 | $19.18 | $18.28 | $18.59 | $18.59 | 4,228,280 |
| 2020-04-08 | $17.96 | $18.45 | $17.51 | $18.27 | $18.27 | 3,168,979 |
| 2020-04-07 | $17.43 | $17.77 | $16.97 | $17.26 | $17.26 | 1,877,143 |
| 2020-04-06 | $16.35 | $17.14 | $16.35 | $17.08 | $17.08 | 2,396,136 |
| 2020-04-03 | $15.91 | $16.44 | $15.31 | $15.80 | $15.80 | 1,334,792 |
| 2020-04-02 | $15.86 | $16.86 | $15.80 | $16.19 | $16.19 | 1,724,836 |
| 2020-04-01 | $16.09 | $16.36 | $15.69 | $16.05 | $16.05 | 1,568,497 |
| 2020-03-31 | $16.52 | $17.07 | $16.39 | $16.51 | $16.51 | 1,868,579 |
| 2020-03-30 | $16.82 | $17.11 | $16.29 | $16.69 | $16.69 | 1,547,936 |
| 2020-03-27 | $17.10 | $17.18 | $16.32 | $16.83 | $16.83 | 1,705,655 |
| 2020-03-26 | $16.86 | $17.76 | $16.59 | $17.54 | $17.54 | 1,721,374 |
| 2020-03-25 | $17.10 | $17.48 | $16.60 | $16.84 | $16.84 | 2,821,644 |
| 2020-03-24 | $16.43 | $17.52 | $16.43 | $17.19 | $17.19 | 1,631,957 |
| 2020-03-23 | $17.90 | $18.24 | $15.57 | $15.76 | $15.76 | 3,610,626 |
| 2020-03-20 | $17.86 | $18.26 | $17.30 | $17.63 | $17.63 | 4,047,136 |
| 2020-03-19 | $16.13 | $18.12 | $15.67 | $17.70 | $17.70 | 3,431,554 |
| 2020-03-18 | $16.16 | $17.42 | $15.58 | $16.48 | $16.48 | 2,721,029 |
| 2020-03-17 | $15.82 | $17.88 | $15.47 | $17.06 | $17.06 | 2,967,294 |
| 2020-03-16 | $15.78 | $16.41 | $15.33 | $15.58 | $15.58 | 1,640,123 |
| 2020-03-13 | $16.74 | $17.26 | $16.00 | $17.26 | $17.26 | 2,302,809 |
| 2020-03-12 | $16.33 | $17.09 | $15.24 | $16.04 | $16.04 | 3,214,773 |
| 2020-03-11 | $17.62 | $17.75 | $16.96 | $17.30 | $17.30 | 3,416,159 |
| 2020-03-10 | $17.97 | $18.23 | $17.23 | $18.19 | $18.19 | 1,910,592 |
| 2020-03-09 | $18.05 | $18.79 | $17.04 | $17.58 | $17.58 | 2,184,875 |
| 2020-03-06 | $18.68 | $19.22 | $18.64 | $19.00 | $19.00 | 2,244,998 |
| 2020-03-05 | $19.22 | $19.96 | $19.22 | $19.48 | $19.48 | 1,823,918 |
| 2020-03-04 | $19.60 | $19.88 | $19.20 | $19.82 | $19.82 | 1,837,490 |
| 2020-03-03 | $19.67 | $20.38 | $19.35 | $19.49 | $19.49 | 2,429,355 |
| 2020-03-02 | $19.47 | $19.92 | $19.12 | $19.92 | $19.92 | 1,658,252 |
| 2020-02-28 | $19.61 | $19.80 | $19.03 | $19.52 | $19.52 | 2,795,690 |
| 2020-02-27 | $20.29 | $20.64 | $19.71 | $19.99 | $19.99 | 2,763,261 |
| 2020-02-26 | $20.70 | $21.08 | $20.40 | $20.51 | $20.51 | 1,424,429 |
| 2020-02-25 | $20.80 | $21.01 | $20.37 | $20.56 | $20.56 | 1,461,040 |
| 2020-02-24 | $20.82 | $21.17 | $20.58 | $20.73 | $20.73 | 1,316,250 |
| 2020-02-21 | $21.31 | $21.42 | $21.00 | $21.27 | $21.27 | 1,347,944 |
| 2020-02-20 | $20.53 | $21.45 | $20.53 | $21.41 | $21.41 | 2,768,916 |
| 2020-02-19 | $20.28 | $20.82 | $20.14 | $20.78 | $20.78 | 1,144,508 |
| 2020-02-18 | $20.34 | $20.59 | $20.11 | $20.29 | $20.29 | 1,808,090 |
| 2020-02-14 | $21.15 | $21.16 | $19.95 | $20.33 | $20.33 | 1,668,738 |
| 2020-02-13 | $21.37 | $21.46 | $20.98 | $21.11 | $21.11 | 1,641,510 |
| 2020-02-12 | $21.41 | $21.62 | $21.25 | $21.44 | $21.44 | 1,138,005 |
| 2020-02-11 | $20.39 | $21.47 | $20.39 | $21.33 | $21.33 | 1,478,802 |
| 2020-02-10 | $20.32 | $20.37 | $19.73 | $20.28 | $20.28 | 1,674,497 |
| 2020-02-07 | $20.99 | $21.00 | $20.27 | $20.39 | $20.39 | 1,266,473 |
| 2020-02-06 | $21.15 | $21.31 | $20.99 | $21.05 | $21.05 | 874,035 |
| 2020-02-05 | $21.00 | $21.47 | $20.99 | $21.07 | $21.07 | 1,723,081 |
| 2020-02-04 | $20.57 | $20.92 | $20.46 | $20.83 | $20.83 | 1,068,977 |
| 2020-02-03 | $20.57 | $20.67 | $20.38 | $20.46 | $20.46 | 1,457,143 |
| 2020-01-31 | $20.80 | $20.90 | $20.41 | $20.52 | $20.52 | 1,313,892 |
| 2020-01-30 | $20.45 | $20.89 | $20.42 | $20.85 | $20.85 | 898,433 |
| 2020-01-29 | $21.04 | $21.10 | $20.49 | $20.61 | $20.61 | 1,292,986 |
| 2020-01-28 | $20.85 | $21.30 | $20.72 | $21.04 | $21.04 | 1,401,975 |
| 2020-01-27 | $20.28 | $20.94 | $20.22 | $20.82 | $20.82 | 2,480,786 |
| 2020-01-24 | $20.61 | $20.96 | $20.34 | $20.51 | $20.51 | 2,959,409 |
| 2020-01-23 | $20.09 | $20.40 | $19.84 | $20.26 | $20.26 | 1,856,737 |
| 2020-01-22 | $20.34 | $20.36 | $19.69 | $20.16 | $20.16 | 2,169,779 |
| 2020-01-21 | $21.18 | $21.18 | $20.22 | $20.34 | $20.34 | 2,270,090 |
| 2020-01-17 | $21.67 | $21.67 | $21.12 | $21.15 | $21.15 | 884,399 |
| 2020-01-16 | $21.38 | $21.65 | $21.38 | $21.47 | $21.47 | 1,143,559 |
| 2020-01-15 | $20.99 | $21.46 | $20.91 | $21.39 | $21.39 | 1,453,077 |
| 2020-01-14 | $20.67 | $21.16 | $20.55 | $21.02 | $21.02 | 1,378,216 |
| 2020-01-13 | $20.57 | $20.94 | $20.40 | $20.77 | $20.77 | 1,509,359 |
| 2020-01-10 | $20.89 | $20.89 | $20.32 | $20.63 | $20.63 | 1,525,795 |
| 2020-01-09 | $21.40 | $21.40 | $20.78 | $20.80 | $20.80 | 1,237,996 |
| 2020-01-08 | $22.08 | $22.29 | $21.19 | $21.36 | $21.36 | 2,900,027 |
| 2020-01-07 | $22.56 | $22.61 | $22.24 | $22.28 | $22.28 | 1,565,216 |
| 2020-01-06 | $22.01 | $22.62 | $21.89 | $22.58 | $22.58 | 1,449,266 |
| 2020-01-03 | $22.20 | $22.43 | $22.09 | $22.11 | $22.11 | 769,460 |
| 2020-01-02 | $22.74 | $22.97 | $22.40 | $22.48 | $22.48 | 917,642 |
| 2019-12-31 | $22.58 | $22.84 | $22.48 | $22.74 | $22.74 | 937,053 |
| 2019-12-30 | $22.81 | $22.99 | $22.56 | $22.62 | $22.62 | 1,104,939 |
| 2019-12-27 | $22.51 | $22.86 | $22.37 | $22.79 | $22.79 | 909,598 |
| 2019-12-26 | $22.85 | $22.88 | $22.36 | $22.42 | $22.42 | 782,174 |
| 2019-12-24 | $22.78 | $22.82 | $22.65 | $22.79 | $22.79 | 334,913 |
| 2019-12-23 | $22.69 | $22.86 | $22.49 | $22.80 | $22.80 | 906,400 |
| 2019-12-20 | $22.88 | $22.88 | $22.39 | $22.63 | $22.63 | 1,703,019 |
| 2019-12-19 | $22.27 | $23.01 | $22.27 | $22.77 | $22.77 | 1,527,552 |
| 2019-12-18 | $21.72 | $22.39 | $21.68 | $22.27 | $22.27 | 1,930,991 |
| 2019-12-17 | $22.08 | $22.09 | $21.67 | $21.72 | $21.72 | 1,941,471 |
| 2019-12-16 | $22.17 | $22.47 | $21.89 | $22.01 | $22.01 | 1,236,687 |
| 2019-12-13 | $21.97 | $22.46 | $21.90 | $22.03 | $22.03 | 3,407,083 |
| 2019-12-12 | $21.56 | $21.96 | $21.56 | $21.63 | $21.63 | 2,713,726 |
| 2019-12-11 | $22.19 | $22.19 | $21.51 | $21.55 | $21.55 | 2,736,295 |
| 2019-12-10 | $21.58 | $22.21 | $21.55 | $22.18 | $22.18 | 3,277,544 |
| 2019-12-09 | $22.09 | $22.28 | $21.57 | $21.58 | $21.58 | 2,083,436 |
| 2019-12-06 | $22.44 | $22.48 | $22.10 | $22.12 | $22.12 | 1,172,964 |
| 2019-12-05 | $22.17 | $22.27 | $21.75 | $22.21 | $22.21 | 2,795,638 |
| 2019-12-04 | $22.05 | $22.31 | $21.90 | $22.09 | $22.09 | 1,554,243 |
| 2019-12-03 | $22.05 | $22.12 | $21.85 | $21.96 | $21.96 | 1,899,468 |
| 2019-12-02 | $22.50 | $22.58 | $22.18 | $22.27 | $22.27 | 2,295,069 |
| 2019-11-29 | $22.51 | $22.69 | $22.27 | $22.55 | $22.55 | 862,879 |
| 2019-11-27 | $22.11 | $22.73 | $21.99 | $22.66 | $22.66 | 1,771,634 |
| 2019-11-26 | $21.86 | $22.13 | $21.45 | $22.07 | $22.07 | 2,903,545 |
| 2019-11-25 | $22.48 | $22.49 | $21.84 | $21.87 | $21.87 | 2,357,738 |
| 2019-11-22 | $22.80 | $22.88 | $22.34 | $22.37 | $22.37 | 1,910,100 |
| 2019-11-21 | $22.76 | $22.78 | $22.47 | $22.72 | $22.72 | 1,952,189 |
| 2019-11-20 | $22.72 | $23.02 | $22.51 | $22.64 | $22.64 | 1,919,016 |
| 2019-11-19 | $22.61 | $22.88 | $22.42 | $22.82 | $22.82 | 1,611,639 |
| 2019-11-18 | $22.12 | $22.66 | $22.12 | $22.59 | $22.59 | 2,343,663 |
| 2019-11-15 | $22.86 | $22.93 | $22.54 | $22.64 | $22.64 | 1,829,960 |
| 2019-11-14 | $22.94 | $23.25 | $22.75 | $22.77 | $22.77 | 1,976,409 |
| 2019-11-13 | $23.77 | $23.97 | $22.98 | $23.02 | $23.02 | 2,253,797 |
| 2019-11-12 | $24.50 | $24.56 | $23.71 | $23.77 | $23.77 | 3,172,377 |
| 2019-11-11 | $24.66 | $24.90 | $24.48 | $24.77 | $24.77 | 1,245,736 |
| 2019-11-08 | $24.89 | $24.89 | $24.44 | $24.82 | $24.82 | 1,401,983 |
| 2019-11-07 | $23.96 | $25.03 | $23.95 | $24.85 | $24.85 | 2,354,188 |
| 2019-11-06 | $25.67 | $25.67 | $24.98 | $25.03 | $25.03 | 1,603,941 |
| 2019-11-05 | $25.22 | $25.52 | $25.21 | $25.40 | $25.40 | 1,169,943 |
| 2019-11-04 | $25.48 | $25.71 | $25.19 | $25.26 | $25.26 | 1,250,904 |
| 2019-11-01 | $25.25 | $25.55 | $25.18 | $25.43 | $25.43 | 993,470 |
| 2019-10-31 | $24.96 | $25.16 | $24.71 | $25.15 | $25.15 | 1,007,598 |
| 2019-10-30 | $24.98 | $25.04 | $24.74 | $24.91 | $24.91 | 1,358,399 |
| 2019-10-29 | $24.62 | $25.01 | $24.46 | $24.92 | $24.92 | 1,476,446 |
| 2019-10-28 | $24.39 | $24.95 | $24.39 | $24.72 | $24.72 | 1,671,465 |
| 2019-10-25 | $24.24 | $24.72 | $24.24 | $24.37 | $24.37 | 930,712 |
| 2019-10-24 | $24.29 | $24.44 | $24.05 | $24.35 | $24.35 | 1,613,237 |
| 2019-10-23 | $23.94 | $24.33 | $23.70 | $24.27 | $24.27 | 1,301,150 |
| 2019-10-22 | $24.98 | $24.98 | $23.46 | $23.93 | $23.93 | 4,432,312 |
| 2019-10-21 | $25.98 | $26.12 | $25.52 | $25.61 | $25.61 | 1,604,909 |
| 2019-10-18 | $25.51 | $25.88 | $25.35 | $25.80 | $25.80 | 3,008,136 |
| 2019-10-17 | $25.99 | $26.12 | $25.27 | $25.48 | $25.48 | 3,183,648 |
| 2019-10-16 | $25.80 | $26.40 | $25.71 | $26.19 | $26.19 | 4,039,944 |
| 2019-10-15 | $24.77 | $25.77 | $24.69 | $25.72 | $25.72 | 1,930,968 |
| 2019-10-14 | $24.32 | $24.77 | $24.32 | $24.74 | $24.74 | 1,605,648 |
| 2019-10-11 | $24.04 | $24.64 | $24.04 | $24.49 | $24.49 | 2,721,783 |
| 2019-10-10 | $24.95 | $24.95 | $23.79 | $23.80 | $23.80 | 5,112,080 |
| 2019-10-09 | $24.85 | $24.94 | $24.57 | $24.88 | $24.88 | 886,051 |
| 2019-10-08 | $24.88 | $25.00 | $24.49 | $24.74 | $24.74 | 1,796,425 |
| 2019-10-07 | $24.85 | $25.24 | $24.83 | $24.99 | $24.99 | 1,325,253 |
| 2019-10-04 | $24.73 | $25.08 | $24.68 | $24.99 | $24.99 | 1,160,190 |
| 2019-10-03 | $24.25 | $24.71 | $24.18 | $24.71 | $24.71 | 2,211,677 |
| 2019-10-02 | $24.08 | $24.37 | $24.08 | $24.34 | $24.34 | 1,702,279 |
| 2019-10-01 | $24.75 | $25.07 | $24.22 | $24.24 | $24.24 | 1,773,555 |
| 2019-09-30 | $24.91 | $24.94 | $24.65 | $24.75 | $24.75 | 2,332,408 |
| 2019-09-27 | $24.75 | $24.87 | $24.35 | $24.71 | $24.71 | 1,952,812 |
| 2019-09-26 | $25.33 | $25.37 | $24.61 | $24.67 | $24.67 | 2,475,456 |
| 2019-09-25 | $24.41 | $25.48 | $24.41 | $25.40 | $25.40 | 2,813,102 |
| 2019-09-24 | $25.61 | $25.64 | $24.66 | $24.74 | $24.74 | 3,883,244 |
| 2019-09-23 | $25.96 | $26.15 | $25.33 | $25.40 | $25.40 | 2,482,187 |
| 2019-09-20 | $26.70 | $26.89 | $25.84 | $26.07 | $26.07 | 9,101,653 |
| 2019-09-19 | $27.42 | $27.45 | $27.06 | $27.10 | $27.10 | 1,559,377 |
| 2019-09-18 | $27.33 | $27.43 | $27.05 | $27.35 | $27.35 | 2,004,699 |
| 2019-09-17 | $27.99 | $28.00 | $27.17 | $27.43 | $27.43 | 3,048,447 |
| 2019-09-16 | $28.14 | $28.48 | $27.85 | $28.04 | $28.04 | 2,318,030 |
| 2019-09-13 | $28.27 | $28.47 | $27.97 | $28.39 | $28.39 | 2,900,045 |
| 2019-09-12 | $27.82 | $28.48 | $27.61 | $28.27 | $28.27 | 4,586,304 |
| 2019-09-11 | $27.69 | $27.91 | $27.22 | $27.69 | $27.69 | 3,537,737 |
| 2019-09-10 | $27.24 | $27.90 | $27.21 | $27.72 | $27.72 | 6,402,179 |
| 2019-09-09 | $27.50 | $27.58 | $27.10 | $27.44 | $27.44 | 5,673,845 |
| 2019-09-06 | $27.12 | $27.57 | $27.00 | $27.26 | $27.26 | 8,737,848 |
| 2019-09-05 | $27.50 | $27.79 | $26.90 | $26.98 | $26.98 | 4,980,044 |
| 2019-09-04 | $26.92 | $27.42 | $26.84 | $27.28 | $27.28 | 4,310,959 |
| 2019-09-03 | $26.43 | $26.77 | $26.34 | $26.72 | $26.72 | 2,831,340 |
| 2019-08-30 | $26.52 | $26.83 | $26.37 | $26.72 | $26.72 | 2,537,795 |
| 2019-08-29 | $26.19 | $26.53 | $26.10 | $26.40 | $26.40 | 2,732,654 |
| 2019-08-28 | $25.62 | $26.10 | $25.56 | $25.97 | $25.97 | 2,485,673 |
| 2019-08-27 | $26.08 | $26.08 | $25.54 | $25.81 | $25.81 | 1,776,406 |
| 2019-08-26 | $25.84 | $26.05 | $25.75 | $25.87 | $25.87 | 2,048,240 |
| 2019-08-23 | $25.91 | $26.11 | $25.50 | $25.58 | $25.58 | 2,356,739 |
| 2019-08-22 | $26.33 | $26.46 | $26.10 | $26.14 | $26.14 | 1,838,382 |
| 2019-08-21 | $26.35 | $26.44 | $26.00 | $26.26 | $26.26 | 2,292,501 |
| 2019-08-20 | $26.18 | $26.44 | $26.17 | $26.21 | $26.21 | 1,185,063 |
| 2019-08-19 | $26.41 | $26.54 | $26.08 | $26.34 | $26.34 | 1,439,092 |
| 2019-08-16 | $26.32 | $26.52 | $26.04 | $26.04 | $26.04 | 2,320,552 |
| 2019-08-15 | $26.13 | $26.26 | $25.88 | $26.03 | $26.03 | 2,221,083 |
| 2019-08-14 | $26.38 | $26.62 | $26.08 | $26.08 | $26.08 | 2,225,879 |
| 2019-08-13 | $26.43 | $27.12 | $26.43 | $26.78 | $26.78 | 1,951,384 |
| 2019-08-12 | $25.85 | $27.27 | $25.74 | $26.51 | $26.51 | 2,385,007 |
| 2019-08-09 | $25.74 | $26.09 | $25.64 | $25.98 | $25.98 | 3,283,454 |
| 2019-08-08 | $26.78 | $27.09 | $25.73 | $25.81 | $25.81 | 7,849,675 |
| 2019-08-07 | $25.35 | $25.78 | $24.97 | $25.72 | $25.72 | 1,519,554 |
| 2019-08-06 | $25.65 | $25.82 | $25.39 | $25.56 | $25.56 | 1,350,495 |
| 2019-08-05 | $26.02 | $26.06 | $25.30 | $25.52 | $25.52 | 1,981,468 |
| 2019-08-02 | $26.38 | $26.52 | $25.60 | $26.49 | $26.49 | 1,257,102 |
| 2019-08-01 | $26.65 | $26.91 | $26.21 | $26.40 | $26.40 | 1,402,543 |
| 2019-07-31 | $27.16 | $27.21 | $26.42 | $26.67 | $26.67 | 2,083,120 |
| 2019-07-30 | $26.90 | $27.18 | $26.74 | $27.16 | $27.16 | 1,204,354 |
| 2019-07-29 | $27.82 | $27.82 | $27.09 | $27.14 | $27.14 | 1,008,794 |
| 2019-07-26 | $27.82 | $27.92 | $27.67 | $27.79 | $27.79 | 1,018,593 |
| 2019-07-25 | $27.94 | $27.97 | $27.50 | $27.85 | $27.85 | 1,012,099 |
| 2019-07-24 | $27.71 | $27.97 | $27.36 | $27.85 | $27.85 | 1,496,051 |
| 2019-07-23 | $27.53 | $27.86 | $27.51 | $27.77 | $27.77 | 1,100,652 |
| 2019-07-22 | $27.63 | $27.77 | $27.25 | $27.48 | $27.48 | 1,266,578 |
| 2019-07-19 | $28.00 | $28.33 | $27.38 | $27.65 | $27.65 | 3,435,483 |
| 2019-07-18 | $25.94 | $28.62 | $25.94 | $28.10 | $28.10 | 5,619,749 |
| 2019-07-17 | $26.05 | $26.14 | $25.71 | $26.01 | $26.01 | 1,114,240 |
| 2019-07-16 | $26.44 | $26.61 | $26.10 | $26.11 | $26.11 | 1,005,576 |
| 2019-07-15 | $27.14 | $27.27 | $26.26 | $26.49 | $26.49 | 1,368,099 |
| 2019-07-12 | $27.19 | $27.46 | $27.14 | $27.17 | $27.17 | 1,078,266 |
| 2019-07-11 | $26.83 | $27.23 | $26.83 | $27.18 | $27.18 | 1,248,182 |
| 2019-07-10 | $26.91 | $26.93 | $26.51 | $26.81 | $26.81 | 1,325,931 |
| 2019-07-09 | $26.83 | $26.96 | $26.46 | $26.74 | $26.74 | 1,593,497 |
| 2019-07-08 | $27.45 | $27.45 | $26.88 | $26.99 | $26.99 | 1,166,527 |
| 2019-07-05 | $27.39 | $27.74 | $27.31 | $27.65 | $27.65 | 991,460 |
| 2019-07-03 | $27.77 | $27.84 | $27.42 | $27.60 | $27.60 | 453,075 |
| 2019-07-02 | $27.34 | $27.68 | $27.27 | $27.68 | $27.68 | 1,001,988 |
| 2019-07-01 | $27.43 | $27.67 | $27.04 | $27.43 | $27.43 | 1,368,510 |
| 2019-06-28 | $26.76 | $27.16 | $26.66 | $26.99 | $26.99 | 1,666,929 |
| 2019-06-27 | $26.44 | $26.96 | $26.33 | $26.75 | $26.75 | 1,296,351 |
| 2019-06-26 | $26.49 | $26.59 | $25.92 | $26.41 | $26.41 | 3,062,827 |
| 2019-06-25 | $26.94 | $26.94 | $26.15 | $26.25 | $26.25 | 1,741,027 |
| 2019-06-24 | $27.56 | $27.57 | $26.73 | $26.90 | $26.90 | 1,358,969 |
| 2019-06-21 | $27.61 | $27.83 | $27.22 | $27.50 | $27.50 | 1,822,845 |
| 2019-06-20 | $27.97 | $27.99 | $27.38 | $27.61 | $27.61 | 1,234,483 |
| 2019-06-19 | $27.27 | $27.72 | $27.27 | $27.64 | $27.64 | 1,198,026 |
| 2019-06-18 | $27.00 | $27.78 | $26.95 | $27.26 | $27.26 | 2,224,684 |
| 2019-06-17 | $26.70 | $26.95 | $26.49 | $26.66 | $26.66 | 1,865,127 |
| 2019-06-14 | $26.38 | $26.91 | $26.18 | $26.71 | $26.71 | 1,359,863 |
| 2019-06-13 | $26.41 | $26.57 | $26.17 | $26.38 | $26.38 | 1,376,391 |
| 2019-06-12 | $26.44 | $26.78 | $26.23 | $26.27 | $26.27 | 682,199 |
| 2019-06-11 | $26.94 | $26.94 | $26.22 | $26.46 | $26.46 | 1,516,389 |
| 2019-06-10 | $26.33 | $26.84 | $26.18 | $26.76 | $26.76 | 2,272,640 |
| 2019-06-07 | $25.91 | $26.32 | $25.84 | $26.24 | $26.24 | 1,592,403 |
| 2019-06-06 | $25.32 | $25.91 | $25.31 | $25.76 | $25.76 | 965,085 |
| 2019-06-05 | $25.78 | $25.78 | $25.06 | $25.34 | $25.34 | 1,198,135 |
| 2019-06-04 | $24.62 | $25.60 | $24.62 | $25.55 | $25.55 | 2,185,312 |
| 2019-06-03 | $24.46 | $25.09 | $24.35 | $24.42 | $24.42 | 2,114,463 |
| 2019-05-31 | $24.07 | $24.70 | $24.04 | $24.60 | $24.60 | 1,974,526 |
| 2019-05-30 | $24.93 | $25.09 | $24.31 | $24.37 | $24.37 | 2,403,954 |
| 2019-05-29 | $24.90 | $25.27 | $24.75 | $24.91 | $24.91 | 3,243,305 |
| 2019-05-28 | $25.07 | $25.76 | $24.89 | $25.02 | $25.02 | 2,399,725 |
| 2019-05-24 | $25.24 | $25.44 | $24.84 | $24.91 | $24.91 | 1,595,639 |
| 2019-05-23 | $25.19 | $25.50 | $24.99 | $25.15 | $25.15 | 1,083,688 |
| 2019-05-22 | $25.70 | $25.92 | $25.26 | $25.41 | $25.41 | 1,054,278 |
| 2019-05-21 | $25.32 | $25.91 | $25.25 | $25.87 | $25.87 | 1,211,355 |
| 2019-05-20 | $25.00 | $25.16 | $24.82 | $25.10 | $25.10 | 991,010 |
| 2019-05-17 | $25.45 | $25.75 | $25.22 | $25.23 | $25.23 | 1,591,978 |
| 2019-05-16 | $25.30 | $25.83 | $25.13 | $25.62 | $25.62 | 1,141,044 |
| 2019-05-15 | $24.65 | $25.39 | $24.60 | $25.29 | $25.29 | 1,754,569 |
| 2019-05-14 | $24.81 | $25.24 | $24.72 | $24.91 | $24.91 | 1,155,624 |
| 2019-05-13 | $25.86 | $25.91 | $24.77 | $24.81 | $24.81 | 2,316,484 |
| 2019-05-10 | $26.21 | $26.47 | $25.61 | $26.31 | $26.31 | 1,506,427 |
| 2019-05-09 | $25.76 | $26.35 | $25.53 | $26.29 | $26.29 | 1,912,490 |
| 2019-05-08 | $25.79 | $26.05 | $25.67 | $25.90 | $25.90 | 2,114,561 |
| 2019-05-07 | $26.30 | $26.46 | $25.69 | $25.96 | $25.96 | 1,528,734 |
| 2019-05-06 | $26.10 | $26.90 | $26.10 | $26.76 | $26.76 | 1,669,399 |
| 2019-05-03 | $26.36 | $26.97 | $26.21 | $26.66 | $26.66 | 1,282,443 |
| 2019-05-02 | $26.52 | $26.61 | $25.99 | $26.21 | $26.21 | 1,795,735 |
| 2019-05-01 | $27.07 | $27.34 | $26.55 | $26.55 | $26.55 | 1,158,372 |
| 2019-04-30 | $26.98 | $27.20 | $26.41 | $27.01 | $27.01 | 1,015,749 |
| 2019-04-29 | $26.88 | $27.33 | $26.82 | $27.03 | $27.03 | 664,718 |
| 2019-04-26 | $26.82 | $26.93 | $26.61 | $26.90 | $26.90 | 716,760 |
| 2019-04-25 | $27.14 | $27.14 | $26.55 | $26.65 | $26.65 | 1,107,292 |
| 2019-04-24 | $27.23 | $27.53 | $26.76 | $27.25 | $27.25 | 823,256 |
| 2019-04-23 | $27.33 | $27.65 | $27.12 | $27.27 | $27.27 | 957,706 |
| 2019-04-22 | $27.47 | $27.76 | $27.27 | $27.29 | $27.29 | 692,007 |
| 2019-04-18 | $27.67 | $27.81 | $27.02 | $27.58 | $27.58 | 1,415,408 |
| 2019-04-17 | $27.82 | $27.96 | $27.45 | $27.56 | $27.56 | 1,035,320 |
| 2019-04-16 | $28.37 | $28.56 | $27.64 | $27.72 | $27.72 | 1,486,533 |
| 2019-04-15 | $27.93 | $28.40 | $27.88 | $28.29 | $28.29 | 1,119,989 |
| 2019-04-12 | $27.43 | $27.97 | $27.18 | $27.92 | $27.92 | 1,412,968 |
| 2019-04-11 | $27.32 | $27.57 | $27.12 | $27.24 | $27.24 | 881,076 |
| 2019-04-10 | $27.44 | $27.61 | $27.11 | $27.38 | $27.38 | 2,176,314 |
| 2019-04-09 | $27.72 | $27.91 | $27.49 | $27.80 | $27.80 | 1,817,496 |
| 2019-04-08 | $27.82 | $27.95 | $27.52 | $27.74 | $27.74 | 3,040,398 |
| 2019-04-05 | $26.61 | $27.84 | $26.61 | $27.82 | $27.82 | 3,555,929 |
| 2019-04-04 | $26.41 | $26.66 | $26.33 | $26.66 | $26.66 | 1,493,001 |
| 2019-04-03 | $25.50 | $26.41 | $25.41 | $26.33 | $26.33 | 2,233,741 |
| 2019-04-02 | $24.97 | $25.53 | $24.89 | $25.31 | $25.31 | 1,769,587 |
| 2019-04-01 | $25.19 | $25.44 | $24.80 | $24.90 | $24.90 | 1,357,402 |
| 2019-03-29 | $25.38 | $25.38 | $24.60 | $24.92 | $24.92 | 1,432,097 |
| 2019-03-28 | $25.53 | $25.62 | $25.16 | $25.23 | $25.23 | 1,319,839 |
| 2019-03-27 | $25.50 | $25.83 | $25.18 | $25.61 | $25.61 | 1,391,493 |
| 2019-03-26 | $25.91 | $26.19 | $25.27 | $25.48 | $25.48 | 1,193,364 |
| 2019-03-25 | $26.10 | $26.17 | $25.24 | $25.77 | $25.77 | 1,163,831 |
| 2019-03-22 | $26.42 | $26.46 | $25.97 | $26.03 | $26.03 | 1,139,962 |
| 2019-03-21 | $25.99 | $26.50 | $25.93 | $26.46 | $26.46 | 1,210,408 |
| 2019-03-20 | $26.06 | $26.25 | $25.60 | $26.16 | $26.16 | 1,350,710 |
| 2019-03-19 | $26.17 | $26.33 | $25.89 | $26.17 | $26.17 | 1,364,968 |
| 2019-03-18 | $25.95 | $26.21 | $25.86 | $26.11 | $26.11 | 907,221 |
| 2019-03-15 | $25.79 | $26.35 | $25.73 | $26.03 | $26.03 | 2,160,183 |
| 2019-03-14 | $25.53 | $25.88 | $25.53 | $25.62 | $25.62 | 1,436,703 |
| 2019-03-13 | $25.32 | $25.70 | $25.25 | $25.50 | $25.50 | 1,137,764 |
| 2019-03-12 | $24.89 | $25.43 | $24.66 | $25.16 | $25.16 | 2,853,884 |
| 2019-03-11 | $25.38 | $25.38 | $24.78 | $24.87 | $24.87 | 2,067,899 |
| 2019-03-08 | $25.71 | $25.78 | $25.21 | $25.26 | $25.26 | 1,613,249 |
| 2019-03-07 | $26.11 | $26.36 | $25.77 | $25.97 | $25.97 | 1,290,295 |
| 2019-03-06 | $26.05 | $26.38 | $25.93 | $26.11 | $26.11 | 886,093 |
| 2019-03-05 | $26.34 | $26.47 | $26.02 | $26.12 | $26.12 | 994,652 |
| 2019-03-04 | $26.22 | $26.43 | $26.06 | $26.42 | $26.42 | 1,125,704 |
| 2019-03-01 | $26.57 | $26.64 | $26.06 | $26.22 | $26.22 | 1,805,095 |
| 2019-02-28 | $26.28 | $26.61 | $25.38 | $26.35 | $26.35 | 2,302,186 |
| 2019-02-27 | $26.20 | $26.39 | $25.97 | $26.26 | $26.26 | 2,176,827 |
| 2019-02-26 | $25.25 | $26.62 | $25.18 | $26.30 | $26.30 | 3,285,108 |
| 2019-02-25 | $26.16 | $26.24 | $25.30 | $25.36 | $25.36 | 1,586,195 |
| 2019-02-22 | $25.69 | $26.16 | $25.67 | $26.07 | $26.07 | 1,216,404 |
| 2019-02-21 | $25.60 | $25.76 | $25.34 | $25.61 | $25.61 | 1,178,419 |
| 2019-02-20 | $25.54 | $25.86 | $25.45 | $25.64 | $25.64 | 1,410,436 |
| 2019-02-19 | $25.59 | $25.80 | $25.42 | $25.54 | $25.54 | 1,344,516 |
| 2019-02-15 | $25.14 | $25.68 | $25.01 | $25.66 | $25.66 | 1,631,915 |
| 2019-02-14 | $24.61 | $25.03 | $24.34 | $24.92 | $24.92 | 1,370,281 |
| 2019-02-13 | $24.92 | $25.02 | $24.35 | $24.72 | $24.72 | 1,489,032 |
| 2019-02-12 | $24.53 | $24.91 | $24.30 | $24.82 | $24.82 | 1,302,332 |
| 2019-02-11 | $25.64 | $25.64 | $24.19 | $24.28 | $24.28 | 1,217,169 |
| 2019-02-08 | $25.27 | $25.28 | $24.88 | $25.13 | $25.13 | 1,162,953 |
| 2019-02-07 | $25.26 | $25.49 | $24.90 | $25.46 | $25.46 | 1,398,109 |
| 2019-02-06 | $25.86 | $25.98 | $25.34 | $25.34 | $25.34 | 2,047,446 |
| 2019-02-05 | $25.58 | $26.13 | $25.40 | $25.99 | $25.99 | 2,275,585 |
| 2019-02-04 | $24.79 | $26.23 | $24.74 | $25.85 | $25.85 | 3,658,971 |
| 2019-02-01 | $24.39 | $24.77 | $23.94 | $24.74 | $24.74 | 1,835,250 |
| 2019-01-31 | $23.94 | $24.56 | $23.86 | $24.40 | $24.40 | 2,327,692 |
| 2019-01-30 | $23.58 | $23.95 | $23.21 | $23.77 | $23.77 | 1,443,188 |
| 2019-01-29 | $23.42 | $23.82 | $23.27 | $23.53 | $23.53 | 1,693,452 |
| 2019-01-28 | $22.90 | $23.44 | $22.72 | $23.43 | $23.43 | 1,520,082 |
| 2019-01-25 | $22.91 | $23.20 | $22.78 | $23.15 | $23.15 | 2,645,731 |
| 2019-01-24 | $22.36 | $22.89 | $22.30 | $22.72 | $22.72 | 2,159,787 |
| 2019-01-23 | $22.38 | $22.74 | $21.88 | $22.27 | $22.27 | 1,853,096 |
| 2019-01-22 | $22.03 | $22.60 | $21.71 | $22.39 | $22.39 | 2,116,652 |
| 2019-01-18 | $22.13 | $22.36 | $21.85 | $22.16 | $22.16 | 1,480,396 |
| 2019-01-17 | $22.20 | $22.36 | $21.85 | $21.96 | $21.96 | 1,688,729 |
| 2019-01-16 | $21.90 | $22.48 | $21.90 | $22.27 | $22.27 | 2,299,975 |
| 2019-01-15 | $21.39 | $22.20 | $21.37 | $21.92 | $21.92 | 2,712,925 |
| 2019-01-14 | $20.82 | $21.78 | $20.77 | $21.40 | $21.40 | 2,348,962 |
| 2019-01-11 | $20.50 | $21.08 | $20.29 | $20.91 | $20.91 | 4,522,089 |
| 2019-01-10 | $20.77 | $20.83 | $20.17 | $20.56 | $20.56 | 2,622,856 |
| 2019-01-09 | $20.90 | $21.51 | $20.69 | $20.91 | $20.91 | 2,237,373 |
| 2019-01-08 | $21.67 | $21.75 | $20.71 | $20.76 | $20.76 | 3,568,307 |
| 2019-01-07 | $22.56 | $22.70 | $21.51 | $21.68 | $21.68 | 6,248,180 |
| 2019-01-04 | $21.72 | $22.92 | $21.64 | $22.77 | $22.77 | 1,950,401 |
| 2019-01-03 | $21.03 | $21.61 | $21.03 | $21.39 | $21.39 | 1,690,385 |
| 2019-01-02 | $20.93 | $21.63 | $20.78 | $21.36 | $21.36 | 2,670,237 |
| 2018-12-31 | $21.45 | $21.57 | $20.37 | $21.34 | $21.34 | 1,507,814 |
| 2018-12-28 | $21.23 | $21.49 | $20.88 | $21.29 | $21.29 | 1,242,626 |
| 2018-12-27 | $20.78 | $21.09 | $20.23 | $21.07 | $21.07 | 2,171,814 |
| 2018-12-26 | $20.78 | $21.20 | $19.88 | $21.12 | $21.12 | 1,993,281 |
| 2018-12-24 | $20.94 | $20.97 | $20.26 | $20.28 | $20.28 | 854,486 |
| 2018-12-21 | $22.09 | $22.43 | $20.82 | $20.83 | $20.83 | 2,591,809 |
| 2018-12-20 | $22.11 | $22.61 | $21.52 | $21.97 | $21.97 | 2,006,795 |
| 2018-12-19 | $23.02 | $23.49 | $22.01 | $22.09 | $22.09 | 1,731,697 |
| 2018-12-18 | $22.96 | $23.16 | $22.68 | $23.00 | $23.00 | 1,821,169 |
| 2018-12-17 | $23.20 | $23.60 | $22.64 | $22.84 | $22.84 | 2,119,757 |
| 2018-12-14 | $23.27 | $23.83 | $22.94 | $23.11 | $23.11 | 1,334,782 |
| 2018-12-13 | $23.92 | $24.10 | $23.25 | $23.57 | $23.57 | 2,406,871 |
| 2018-12-12 | $24.06 | $24.54 | $23.73 | $23.81 | $23.81 | 1,661,999 |
| 2018-12-11 | $24.02 | $24.13 | $22.57 | $23.62 | $23.62 | 2,331,400 |
| 2018-12-10 | $23.61 | $23.92 | $23.05 | $23.64 | $23.64 | 900,134 |
| 2018-12-07 | $23.97 | $24.30 | $23.55 | $23.73 | $23.73 | 980,946 |
| 2018-12-06 | $23.90 | $24.43 | $23.67 | $24.11 | $24.11 | 1,732,710 |
| 2018-12-04 | $24.73 | $25.22 | $24.06 | $24.26 | $24.26 | 1,083,617 |
| 2018-12-03 | $25.14 | $25.47 | $24.47 | $24.79 | $24.79 | 1,520,307 |
| 2018-11-30 | $25.00 | $25.19 | $24.53 | $24.83 | $24.83 | 2,220,759 |
| 2018-11-29 | $24.53 | $25.35 | $24.49 | $24.92 | $24.92 | 1,708,485 |
| 2018-11-28 | $25.12 | $25.27 | $24.47 | $24.72 | $24.72 | 3,344,309 |
| 2018-11-27 | $25.12 | $25.38 | $24.68 | $25.09 | $25.09 | 1,471,885 |
| 2018-11-26 | $24.71 | $25.41 | $24.58 | $25.32 | $25.32 | 2,479,421 |
| 2018-11-23 | $23.56 | $24.55 | $23.50 | $24.49 | $24.49 | 493,260 |
| 2018-11-21 | $22.76 | $24.11 | $22.70 | $23.88 | $23.88 | 914,561 |
| 2018-11-20 | $23.46 | $23.60 | $22.21 | $22.62 | $22.62 | 2,981,899 |
| 2018-11-19 | $24.31 | $24.92 | $23.58 | $23.67 | $23.67 | 1,379,282 |
| 2018-11-16 | $24.78 | $24.88 | $24.12 | $24.31 | $24.31 | 1,856,780 |
| 2018-11-15 | $24.15 | $24.75 | $23.77 | $24.72 | $24.72 | 1,678,437 |
| 2018-11-14 | $24.01 | $24.63 | $23.88 | $24.27 | $24.27 | 1,585,792 |
| 2018-11-13 | $24.17 | $24.50 | $23.60 | $23.69 | $23.69 | 2,409,604 |
| 2018-11-12 | $25.00 | $25.02 | $23.94 | $23.99 | $23.99 | 1,856,417 |
| 2018-11-09 | $25.33 | $25.64 | $24.85 | $25.12 | $25.12 | 2,084,287 |
| 2018-11-08 | $26.46 | $27.12 | $24.63 | $25.52 | $25.52 | 2,161,123 |
| 2018-11-07 | $25.94 | $26.61 | $25.45 | $26.60 | $26.60 | 2,499,352 |
| 2018-11-06 | $25.50 | $25.90 | $25.26 | $25.57 | $25.57 | 1,060,781 |
| 2018-11-05 | $25.71 | $25.96 | $25.53 | $25.61 | $25.61 | 795,779 |
| 2018-11-02 | $26.18 | $26.27 | $25.31 | $25.59 | $25.59 | 1,088,406 |
| 2018-11-01 | $25.78 | $26.07 | $25.50 | $25.98 | $25.98 | 1,921,416 |
| 2018-10-31 | $24.68 | $26.07 | $24.62 | $25.63 | $25.63 | 2,083,351 |
| 2018-10-30 | $24.62 | $24.94 | $24.33 | $24.49 | $24.49 | 2,154,323 |
| 2018-10-29 | $24.38 | $25.33 | $24.16 | $24.51 | $24.51 | 2,711,736 |
| 2018-10-26 | $23.30 | $24.39 | $23.17 | $24.01 | $24.01 | 3,575,723 |
| 2018-10-25 | $24.09 | $24.72 | $23.89 | $23.99 | $23.99 | 2,187,758 |
| 2018-10-24 | $25.23 | $25.44 | $23.59 | $23.77 | $23.77 | 3,375,752 |
| 2018-10-23 | $25.62 | $25.81 | $25.04 | $25.34 | $25.34 | 2,528,408 |
| 2018-10-22 | $26.13 | $26.22 | $25.74 | $25.95 | $25.95 | 1,489,619 |
| 2018-10-19 | $26.04 | $26.31 | $25.78 | $26.01 | $26.01 | 1,128,029 |
| 2018-10-18 | $26.27 | $26.61 | $25.75 | $25.80 | $25.80 | 1,696,022 |
| 2018-10-17 | $26.32 | $26.49 | $25.95 | $26.31 | $26.31 | 1,778,964 |
| 2018-10-16 | $26.07 | $27.66 | $25.93 | $26.34 | $26.34 | 1,393,594 |
| 2018-10-15 | $25.21 | $26.19 | $25.19 | $25.95 | $25.95 | 1,429,351 |
| 2018-10-12 | $25.23 | $25.36 | $24.47 | $25.28 | $25.28 | 4,055,030 |
| 2018-10-11 | $25.35 | $25.49 | $24.80 | $24.88 | $24.88 | 3,288,964 |
| 2018-10-10 | $26.21 | $26.41 | $25.12 | $25.17 | $25.17 | 2,336,229 |
| 2018-10-09 | $27.23 | $27.32 | $26.20 | $26.37 | $26.37 | 2,038,240 |
| 2018-10-08 | $26.54 | $27.24 | $26.46 | $27.21 | $27.21 | 1,879,908 |
| 2018-10-05 | $27.05 | $27.19 | $26.23 | $26.66 | $26.66 | 1,934,809 |
| 2018-10-04 | $27.33 | $27.48 | $26.78 | $27.01 | $27.01 | 1,478,580 |
| 2018-10-03 | $28.30 | $28.56 | $27.22 | $27.36 | $27.36 | 2,477,019 |
| 2018-10-02 | $28.12 | $28.42 | $27.95 | $28.13 | $28.13 | 2,238,831 |
| 2018-10-01 | $29.15 | $29.48 | $28.02 | $28.24 | $28.24 | 1,498,762 |
| 2018-09-28 | $28.87 | $29.04 | $28.63 | $28.93 | $28.93 | 990,050 |
| 2018-09-27 | $29.02 | $29.49 | $28.84 | $29.06 | $29.06 | 1,067,800 |
| 2018-09-26 | $29.14 | $29.44 | $28.85 | $28.91 | $28.91 | 1,516,670 |
| 2018-09-25 | $28.50 | $29.05 | $28.29 | $29.01 | $29.01 | 912,272 |
| 2018-09-24 | $29.03 | $29.12 | $28.32 | $28.36 | $28.36 | 1,952,720 |
| 2018-09-21 | $29.23 | $29.36 | $28.79 | $29.25 | $29.25 | 2,209,540 |
| 2018-09-20 | $28.80 | $29.55 | $28.70 | $29.17 | $29.17 | 1,270,599 |
| 2018-09-19 | $28.20 | $28.74 | $28.16 | $28.59 | $28.59 | 1,242,377 |
| 2018-09-18 | $27.94 | $28.47 | $27.75 | $28.24 | $28.24 | 1,094,589 |
| 2018-09-17 | $28.22 | $28.32 | $27.72 | $27.92 | $27.92 | 838,153 |
| 2018-09-14 | $27.84 | $28.53 | $27.82 | $28.20 | $28.20 | 1,162,703 |
| 2018-09-13 | $27.65 | $28.25 | $27.53 | $27.93 | $27.93 | 1,103,026 |
| 2018-09-12 | $27.14 | $27.59 | $26.84 | $27.52 | $27.52 | 835,280 |
| 2018-09-11 | $27.57 | $27.76 | $27.02 | $27.18 | $27.18 | 1,774,110 |
| 2018-09-10 | $26.85 | $27.91 | $26.66 | $27.79 | $27.79 | 1,976,052 |
| 2018-09-07 | $26.19 | $26.87 | $26.14 | $26.64 | $26.64 | 2,784,025 |
| 2018-09-06 | $26.16 | $26.56 | $26.04 | $26.31 | $26.31 | 3,933,299 |
| 2018-09-05 | $26.22 | $26.51 | $26.03 | $26.25 | $26.25 | 1,878,636 |
| 2018-09-04 | $26.67 | $26.95 | $25.93 | $26.41 | $26.41 | 1,677,817 |
| 2018-08-31 | $27.15 | $27.29 | $26.62 | $26.81 | $26.81 | 1,706,595 |
| 2018-08-30 | $27.35 | $27.45 | $26.97 | $27.18 | $27.18 | 1,600,283 |
| 2018-08-29 | $26.88 | $27.58 | $26.87 | $27.32 | $27.32 | 1,326,481 |
| 2018-08-28 | $27.28 | $27.38 | $26.86 | $26.95 | $26.95 | 1,559,360 |
| 2018-08-27 | $26.70 | $27.49 | $26.67 | $27.11 | $27.11 | 1,095,953 |
| 2018-08-24 | $26.28 | $26.98 | $26.06 | $26.69 | $26.69 | 2,290,461 |
| 2018-08-23 | $27.14 | $27.14 | $25.87 | $25.90 | $25.90 | 1,562,922 |
| 2018-08-22 | $27.30 | $27.40 | $26.92 | $27.16 | $27.16 | 1,345,936 |
| 2018-08-21 | $26.73 | $27.67 | $26.73 | $27.40 | $27.40 | 1,564,758 |
| 2018-08-20 | $26.60 | $26.99 | $26.59 | $26.63 | $26.63 | 1,344,234 |
| 2018-08-17 | $26.66 | $26.75 | $26.28 | $26.54 | $26.54 | 1,938,250 |
| 2018-08-16 | $26.89 | $27.14 | $26.62 | $26.66 | $26.66 | 1,297,557 |
| 2018-08-15 | $27.18 | $27.18 | $26.55 | $26.80 | $26.80 | 2,209,915 |
| 2018-08-14 | $27.64 | $27.99 | $27.34 | $27.41 | $27.41 | 1,750,095 |
| 2018-08-13 | $27.83 | $28.03 | $27.28 | $27.55 | $27.55 | 1,771,209 |
| 2018-08-10 | $27.75 | $27.86 | $26.89 | $27.80 | $27.80 | 1,988,664 |
| 2018-08-09 | $28.42 | $28.77 | $27.04 | $27.83 | $27.83 | 1,385,782 |
| 2018-08-08 | $28.29 | $28.41 | $27.92 | $27.98 | $27.98 | 1,186,054 |
| 2018-08-07 | $28.31 | $28.61 | $28.15 | $28.22 | $28.22 | 759,465 |
| 2018-08-06 | $28.54 | $28.74 | $28.23 | $28.30 | $28.30 | 999,758 |
| 2018-08-03 | $28.57 | $28.89 | $28.31 | $28.59 | $28.59 | 745,229 |
| 2018-08-02 | $28.70 | $28.90 | $28.34 | $28.57 | $28.57 | 906,541 |
| 2018-08-01 | $28.23 | $29.09 | $28.05 | $28.97 | $28.97 | 1,475,797 |
| 2018-07-31 | $27.24 | $28.29 | $27.24 | $28.23 | $28.23 | 1,787,095 |
| 2018-07-30 | $27.43 | $27.64 | $27.27 | $27.30 | $27.30 | 1,017,653 |
| 2018-07-27 | $27.43 | $27.79 | $27.00 | $27.45 | $27.45 | 742,883 |
| 2018-07-26 | $27.62 | $27.94 | $27.08 | $27.33 | $27.33 | 1,796,773 |
| 2018-07-25 | $28.00 | $28.16 | $27.37 | $27.43 | $27.43 | 659,118 |
| 2018-07-24 | $28.36 | $28.43 | $27.94 | $28.05 | $28.05 | 988,554 |
| 2018-07-23 | $28.06 | $28.29 | $27.68 | $28.23 | $28.23 | 833,577 |
| 2018-07-20 | $28.15 | $28.29 | $27.80 | $28.06 | $28.06 | 1,124,809 |
| 2018-07-19 | $28.62 | $28.86 | $28.09 | $28.16 | $28.16 | 974,438 |
| 2018-07-18 | $28.80 | $29.16 | $28.54 | $28.71 | $28.71 | 1,448,231 |
| 2018-07-17 | $28.49 | $29.27 | $28.31 | $28.84 | $28.84 | 1,313,337 |
| 2018-07-16 | $29.37 | $29.58 | $28.59 | $28.81 | $28.81 | 1,249,784 |
| 2018-07-13 | $28.80 | $29.43 | $28.49 | $29.39 | $29.39 | 1,888,456 |
| 2018-07-12 | $29.00 | $29.26 | $28.54 | $28.78 | $28.78 | 1,566,898 |
| 2018-07-11 | $28.90 | $29.18 | $28.30 | $28.96 | $28.96 | 1,496,899 |
| 2018-07-10 | $29.69 | $29.72 | $28.63 | $29.29 | $29.29 | 1,365,306 |
| 2018-07-09 | $29.22 | $29.56 | $29.17 | $29.47 | $29.47 | 1,147,738 |
| 2018-07-06 | $28.52 | $29.12 | $28.43 | $29.07 | $29.07 | 809,745 |
| 2018-07-05 | $28.27 | $28.89 | $28.18 | $28.53 | $28.53 | 1,195,275 |
| 2018-07-03 | $27.90 | $28.46 | $27.76 | $28.19 | $28.19 | 717,497 |
| 2018-07-02 | $27.43 | $27.71 | $27.14 | $27.69 | $27.69 | 916,220 |
| 2018-06-29 | $27.92 | $27.92 | $27.11 | $27.54 | $27.54 | 2,517,408 |
| 2018-06-28 | $28.37 | $28.42 | $27.70 | $27.92 | $27.92 | 2,183,450 |
| 2018-06-27 | $28.94 | $28.94 | $28.30 | $28.32 | $28.32 | 1,168,511 |
| 2018-06-26 | $29.59 | $29.85 | $28.77 | $29.00 | $29.00 | 1,121,951 |
| 2018-06-25 | $29.99 | $30.15 | $29.54 | $29.68 | $29.68 | 1,800,477 |
| 2018-06-22 | $29.64 | $30.50 | $29.48 | $30.13 | $30.13 | 3,408,312 |
| 2018-06-21 | $29.58 | $29.58 | $29.21 | $29.34 | $29.34 | 811,859 |
| 2018-06-20 | $29.10 | $29.75 | $29.05 | $29.57 | $29.57 | 1,329,557 |
| 2018-06-19 | $28.87 | $29.09 | $28.78 | $29.00 | $29.00 | 1,667,360 |
| 2018-06-18 | $29.21 | $29.74 | $29.18 | $29.23 | $29.23 | 1,311,859 |
| 2018-06-15 | $29.53 | $29.74 | $29.16 | $29.52 | $29.52 | 1,594,869 |
| 2018-06-14 | $29.18 | $29.57 | $29.00 | $29.45 | $29.45 | 2,145,035 |
| 2018-06-13 | $29.68 | $29.97 | $28.88 | $29.18 | $29.18 | 1,589,080 |
| 2018-06-12 | $29.78 | $30.38 | $29.68 | $30.14 | $30.14 | 792,335 |
| 2018-06-11 | $29.25 | $30.05 | $29.25 | $29.73 | $29.73 | 696,367 |
| 2018-06-08 | $29.19 | $29.58 | $29.04 | $29.37 | $29.37 | 1,098,897 |
| 2018-06-07 | $28.85 | $29.64 | $28.85 | $29.32 | $29.32 | 1,188,374 |
| 2018-06-06 | $28.16 | $29.12 | $27.99 | $28.99 | $28.99 | 1,115,889 |
| 2018-06-05 | $29.30 | $29.39 | $27.92 | $28.19 | $28.19 | 1,738,262 |
| 2018-06-04 | $29.61 | $29.67 | $29.26 | $29.31 | $29.31 | 1,066,039 |
| 2018-06-01 | $28.72 | $29.49 | $28.56 | $29.41 | $29.41 | 2,023,977 |
| 2018-05-31 | $29.00 | $29.05 | $28.18 | $28.51 | $28.51 | 2,839,310 |
| 2018-05-30 | $28.67 | $29.28 | $28.50 | $28.71 | $28.71 | 2,138,345 |
| 2018-05-29 | $28.70 | $28.73 | $27.98 | $28.47 | $28.47 | 1,750,751 |
| 2018-05-25 | $28.75 | $29.17 | $28.55 | $28.70 | $28.70 | 1,663,161 |
| 2018-05-24 | $28.94 | $29.11 | $28.47 | $28.77 | $28.77 | 1,665,849 |
| 2018-05-23 | $28.89 | $29.09 | $28.50 | $28.94 | $28.94 | 3,309,531 |
| 2018-05-22 | $29.11 | $29.38 | $28.97 | $29.06 | $29.06 | 2,068,090 |
| 2018-05-21 | $29.26 | $29.39 | $29.01 | $29.05 | $29.05 | 2,231,045 |
| 2018-05-18 | $29.27 | $29.64 | $28.99 | $29.22 | $29.22 | 2,423,612 |
| 2018-05-17 | $29.62 | $29.62 | $28.90 | $29.17 | $29.17 | 2,803,346 |
| 2018-05-16 | $29.78 | $30.02 | $29.41 | $29.54 | $29.54 | 2,727,826 |
| 2018-05-15 | $30.05 | $30.09 | $29.57 | $29.79 | $29.79 | 2,062,866 |
| 2018-05-14 | $29.55 | $30.55 | $29.47 | $30.22 | $30.22 | 2,097,919 |
| 2018-05-11 | $30.74 | $31.07 | $29.59 | $29.61 | $29.61 | 3,423,031 |
| 2018-05-10 | $30.55 | $30.96 | $30.34 | $30.80 | $30.80 | 2,638,218 |
| 2018-05-09 | $31.64 | $31.64 | $28.00 | $30.34 | $30.34 | 9,004,764 |
| 2018-05-08 | $32.77 | $33.22 | $31.08 | $31.15 | $31.15 | 4,722,922 |
| 2018-05-07 | $31.85 | $33.50 | $31.70 | $32.91 | $32.91 | 3,794,430 |
| 2018-05-04 | $30.50 | $32.10 | $30.21 | $31.75 | $31.75 | 2,813,624 |
| 2018-05-03 | $29.26 | $30.70 | $29.06 | $30.47 | $30.47 | 3,597,924 |
| 2018-05-02 | $29.91 | $30.06 | $29.30 | $29.35 | $29.35 | 1,186,769 |
| 2018-05-01 | $30.10 | $30.27 | $29.37 | $29.88 | $29.88 | 1,431,535 |
| 2018-04-30 | $30.69 | $31.02 | $30.08 | $30.14 | $30.14 | 1,483,941 |
| 2018-04-27 | $32.60 | $32.60 | $30.49 | $30.51 | $30.51 | 2,118,510 |
| 2018-04-26 | $32.40 | $32.65 | $32.03 | $32.49 | $32.49 | 1,300,032 |
| 2018-04-25 | $33.01 | $33.21 | $32.33 | $32.51 | $32.51 | 835,830 |
| 2018-04-24 | $32.92 | $33.31 | $32.89 | $33.25 | $33.25 | 1,748,390 |
| 2018-04-23 | $31.90 | $33.38 | $31.62 | $32.89 | $32.89 | 2,371,959 |
| 2018-04-20 | $32.24 | $32.45 | $31.49 | $31.78 | $31.78 | 1,329,748 |
| 2018-04-19 | $32.53 | $32.68 | $32.00 | $32.22 | $32.22 | 1,826,756 |
| 2018-04-18 | $31.69 | $32.38 | $31.66 | $32.08 | $32.08 | 1,716,081 |
| 2018-04-17 | $31.16 | $31.79 | $30.77 | $31.56 | $31.56 | 2,856,016 |
| 2018-04-16 | $31.04 | $31.12 | $30.48 | $30.84 | $30.84 | 1,931,262 |
| 2018-04-13 | $31.13 | $31.45 | $30.75 | $30.80 | $30.80 | 1,285,453 |
| 2018-04-12 | $31.49 | $31.77 | $30.80 | $31.05 | $31.05 | 1,992,917 |
| 2018-04-11 | $31.86 | $32.18 | $31.28 | $31.38 | $31.38 | 1,475,695 |
| 2018-04-10 | $32.04 | $32.23 | $31.51 | $32.01 | $32.01 | 1,828,195 |
| 2018-04-09 | $31.60 | $32.02 | $31.27 | $31.29 | $31.29 | 1,673,634 |
| 2018-04-06 | $31.99 | $32.12 | $31.19 | $31.36 | $31.36 | 1,426,691 |
| 2018-04-05 | $31.76 | $32.39 | $31.76 | $32.23 | $32.23 | 1,102,252 |
| 2018-04-04 | $30.83 | $31.88 | $30.70 | $31.58 | $31.58 | 1,357,765 |
| 2018-04-03 | $31.35 | $31.58 | $30.83 | $31.05 | $31.05 | 1,779,701 |
| 2018-04-02 | $31.28 | $32.49 | $30.85 | $30.98 | $30.98 | 2,004,163 |
| 2018-03-29 | $31.81 | $32.04 | $31.30 | $31.31 | $31.31 | 2,286,002 |
| 2018-03-28 | $32.40 | $32.73 | $31.84 | $31.85 | $31.85 | 1,060,451 |
| 2018-03-27 | $33.48 | $33.50 | $32.19 | $32.36 | $32.36 | 1,106,860 |
| 2018-03-26 | $32.70 | $33.46 | $32.20 | $33.28 | $33.28 | 1,957,820 |
| 2018-03-23 | $32.05 | $32.69 | $31.78 | $32.18 | $32.18 | 2,322,540 |
| 2018-03-22 | $32.05 | $32.46 | $31.73 | $32.06 | $32.06 | 1,037,062 |
| 2018-03-21 | $31.75 | $32.66 | $31.70 | $32.28 | $32.28 | 1,847,182 |
| 2018-03-20 | $32.47 | $33.09 | $31.61 | $31.68 | $31.68 | 1,488,323 |
| 2018-03-19 | $33.06 | $33.13 | $31.77 | $32.29 | $32.29 | 861,297 |
| 2018-03-16 | $33.25 | $33.59 | $32.82 | $33.16 | $33.16 | 1,555,798 |
| 2018-03-15 | $33.47 | $33.47 | $32.89 | $33.17 | $33.17 | 1,011,722 |
| 2018-03-14 | $33.17 | $33.26 | $32.84 | $32.96 | $32.96 | 778,821 |
| 2018-03-13 | $33.89 | $34.08 | $32.84 | $32.93 | $32.93 | 1,084,785 |
| 2018-03-12 | $33.90 | $33.99 | $33.42 | $33.89 | $33.89 | 888,897 |
| 2018-03-09 | $33.21 | $33.83 | $33.00 | $33.69 | $33.69 | 1,069,968 |
| 2018-03-08 | $33.21 | $33.31 | $32.77 | $32.89 | $32.89 | 902,374 |
| 2018-03-07 | $32.56 | $33.09 | $32.44 | $33.00 | $33.00 | 1,525,778 |
| 2018-03-06 | $32.01 | $32.78 | $32.01 | $32.65 | $32.65 | 1,722,864 |
| 2018-03-05 | $31.26 | $32.30 | $31.26 | $32.17 | $32.17 | 1,459,292 |
| 2018-03-02 | $31.46 | $31.83 | $31.29 | $31.70 | $31.70 | 1,029,319 |
| 2018-03-01 | $31.30 | $31.97 | $31.12 | $31.87 | $31.87 | 4,669,118 |
| 2018-02-28 | $32.31 | $32.46 | $31.12 | $31.14 | $31.14 | 1,636,958 |
| 2018-02-27 | $32.34 | $32.90 | $32.17 | $32.18 | $32.18 | 1,916,059 |
| 2018-02-26 | $32.49 | $32.59 | $32.02 | $32.28 | $32.28 | 2,299,213 |
| 2018-02-23 | $32.21 | $32.80 | $31.74 | $32.27 | $32.27 | 4,188,633 |
| 2018-02-22 | $31.86 | $32.50 | $31.59 | $31.90 | $31.90 | 3,824,849 |
| 2018-02-21 | $32.40 | $32.71 | $31.79 | $31.83 | $31.83 | 4,108,288 |
| 2018-02-20 | $33.37 | $33.49 | $32.22 | $32.34 | $32.34 | 4,609,449 |
| 2018-02-16 | $34.02 | $34.84 | $33.14 | $33.40 | $33.40 | 3,723,936 |
| 2018-02-15 | $36.50 | $36.50 | $33.85 | $34.05 | $34.05 | 4,694,586 |
| 2018-02-14 | $35.24 | $36.76 | $34.94 | $36.49 | $36.49 | 2,476,676 |
| 2018-02-13 | $35.15 | $35.73 | $35.12 | $35.38 | $35.38 | 1,098,137 |
| 2018-02-12 | $35.24 | $35.87 | $35.21 | $35.53 | $35.53 | 1,283,805 |
| 2018-02-09 | $35.25 | $35.33 | $34.24 | $35.12 | $35.12 | 2,163,122 |
| 2018-02-08 | $35.85 | $36.42 | $35.10 | $35.10 | $35.10 | 2,607,620 |
| 2018-02-07 | $36.00 | $36.23 | $35.47 | $35.71 | $35.71 | 2,604,130 |
| 2018-02-06 | $36.25 | $36.72 | $35.52 | $36.03 | $36.03 | 4,623,559 |
| 2018-02-05 | $38.05 | $38.40 | $36.65 | $36.66 | $36.66 | 4,913,928 |
| 2018-02-02 | $36.46 | $39.73 | $36.35 | $38.49 | $38.49 | 9,745,719 |
| 2018-02-01 | $37.31 | $37.52 | $37.11 | $37.19 | $37.19 | 2,029,684 |
| 2018-01-31 | $36.58 | $37.44 | $36.58 | $37.38 | $37.38 | 1,881,941 |
| 2018-01-30 | $37.76 | $38.00 | $36.91 | $36.93 | $36.93 | 1,355,128 |
| 2018-01-29 | $38.11 | $38.47 | $37.81 | $37.87 | $37.87 | 1,536,167 |
| 2018-01-26 | $37.78 | $38.28 | $37.52 | $38.19 | $38.19 | 1,817,573 |
| 2018-01-25 | $37.81 | $38.28 | $37.67 | $37.69 | $37.69 | 1,926,060 |
| 2018-01-24 | $37.17 | $37.94 | $37.17 | $37.42 | $37.42 | 2,376,979 |
| 2018-01-23 | $37.25 | $37.61 | $37.05 | $37.16 | $37.16 | 1,003,691 |
| 2018-01-22 | $37.03 | $37.79 | $37.03 | $37.59 | $37.59 | 1,564,985 |
| 2018-01-19 | $36.91 | $37.33 | $36.10 | $37.18 | $37.18 | 3,093,405 |
| 2018-01-18 | $36.50 | $37.02 | $35.79 | $36.92 | $36.92 | 2,378,727 |
| 2018-01-17 | $37.27 | $37.34 | $36.48 | $36.52 | $36.52 | 2,012,881 |
| 2018-01-16 | $37.03 | $37.03 | $36.53 | $36.56 | $36.56 | 864,491 |
| 2018-01-12 | $36.50 | $37.03 | $36.37 | $36.87 | $36.87 | 1,557,717 |
| 2018-01-11 | $34.93 | $36.59 | $34.93 | $36.59 | $36.59 | 3,104,763 |
| 2018-01-10 | $35.05 | $35.05 | $34.35 | $34.90 | $34.90 | 1,279,762 |
| 2018-01-09 | $35.23 | $35.45 | $34.95 | $35.05 | $35.05 | 938,442 |
| 2018-01-08 | $36.19 | $36.47 | $34.69 | $35.25 | $35.25 | 2,086,118 |
| 2018-01-05 | $36.26 | $36.40 | $35.96 | $36.19 | $36.19 | 1,269,774 |
| 2018-01-04 | $36.34 | $36.57 | $35.47 | $36.08 | $36.08 | 1,298,183 |
| 2018-01-03 | $36.16 | $36.46 | $36.00 | $36.21 | $36.21 | 1,525,184 |
| 2018-01-02 | $36.33 | $36.55 | $35.70 | $36.24 | $36.24 | 1,443,800 |
| 2017-12-29 | $35.63 | $35.90 | $35.38 | $35.84 | $35.84 | 2,149,478 |
| 2017-12-28 | $35.54 | $35.84 | $35.36 | $35.75 | $35.75 | 1,672,238 |
| 2017-12-27 | $35.46 | $35.56 | $35.17 | $35.40 | $35.40 | 2,923,281 |
| 2017-12-26 | $35.41 | $35.64 | $35.25 | $35.47 | $35.47 | 978,023 |
| 2017-12-22 | $34.20 | $35.56 | $33.94 | $35.52 | $35.52 | 3,015,259 |
| 2017-12-21 | $32.70 | $35.00 | $32.65 | $34.12 | $34.12 | 3,602,289 |
| 2017-12-20 | $32.63 | $32.86 | $32.16 | $32.70 | $32.70 | 598,171 |
| 2017-12-19 | $32.89 | $33.10 | $32.47 | $32.53 | $32.53 | 800,183 |
| 2017-12-18 | $32.56 | $33.17 | $32.54 | $32.91 | $32.91 | 1,691,377 |
| 2017-12-15 | $32.33 | $32.74 | $32.06 | $32.56 | $32.56 | 1,910,715 |
| 2017-12-14 | $31.72 | $32.40 | $31.67 | $32.33 | $32.33 | 884,790 |
| 2017-12-13 | $32.06 | $32.11 | $31.69 | $31.70 | $31.70 | 1,586,214 |
| 2017-12-12 | $31.76 | $32.26 | $31.57 | $32.00 | $32.00 | 2,289,394 |
| 2017-12-11 | $30.91 | $31.79 | $30.75 | $31.55 | $31.55 | 1,045,315 |
| 2017-12-08 | $31.51 | $31.51 | $30.75 | $30.77 | $30.77 | 826,047 |
| 2017-12-07 | $31.08 | $31.75 | $30.78 | $31.24 | $31.24 | 964,932 |
| 2017-12-06 | $31.96 | $32.09 | $31.12 | $31.20 | $31.20 | 1,155,033 |
| 2017-12-05 | $32.27 | $32.64 | $31.70 | $31.80 | $31.80 | 1,089,824 |
| 2017-12-04 | $31.90 | $32.38 | $31.73 | $32.16 | $32.16 | 1,771,002 |
| 2017-12-01 | $31.43 | $31.89 | $31.01 | $31.70 | $31.70 | 2,604,535 |
| 2017-11-30 | $32.17 | $32.68 | $31.66 | $31.76 | $31.76 | 1,841,765 |
| 2017-11-29 | $30.37 | $32.65 | $30.37 | $32.28 | $32.28 | 3,267,493 |
| 2017-11-28 | $29.95 | $30.19 | $29.82 | $30.12 | $30.12 | 1,090,778 |
| 2017-11-27 | $30.63 | $30.70 | $29.77 | $29.92 | $29.92 | 898,308 |
| 2017-11-24 | $30.61 | $30.74 | $30.07 | $30.70 | $30.70 | 692,601 |
| 2017-11-22 | $30.57 | $31.02 | $30.22 | $30.64 | $30.64 | 456,040 |
| 2017-11-21 | $30.52 | $30.84 | $30.31 | $30.53 | $30.53 | 1,914,516 |
| 2017-11-20 | $30.05 | $30.65 | $29.97 | $30.38 | $30.38 | 1,719,948 |
| 2017-11-17 | $29.68 | $30.43 | $29.68 | $30.14 | $30.14 | 2,372,963 |
| 2017-11-16 | $29.99 | $30.26 | $29.78 | $29.83 | $29.83 | 1,389,473 |
| 2017-11-15 | $29.34 | $30.16 | $29.13 | $30.07 | $30.07 | 1,066,812 |
| 2017-11-14 | $29.62 | $29.97 | $29.20 | $29.35 | $29.35 | 1,449,065 |
| 2017-11-13 | $29.58 | $29.78 | $29.45 | $29.76 | $29.76 | 786,094 |
| 2017-11-10 | $29.60 | $29.87 | $29.49 | $29.72 | $29.72 | 1,062,483 |
| 2017-11-09 | $29.70 | $29.94 | $29.55 | $29.60 | $29.60 | 1,850,461 |
| 2017-11-08 | $30.40 | $30.66 | $29.77 | $29.80 | $29.80 | 1,362,554 |
| 2017-11-07 | $30.72 | $30.96 | $30.49 | $30.54 | $30.54 | 1,202,231 |
| 2017-11-06 | $30.03 | $30.78 | $30.03 | $30.67 | $30.67 | 1,656,712 |
| 2017-11-03 | $31.51 | $31.58 | $30.36 | $30.51 | $30.51 | 1,947,675 |
| 2017-11-02 | $30.00 | $32.22 | $30.00 | $31.62 | $31.62 | 2,557,618 |
| 2017-11-01 | $30.98 | $31.57 | $30.81 | $31.34 | $31.34 | 1,864,710 |
| 2017-10-31 | $30.95 | $31.29 | $30.80 | $30.85 | $30.85 | 1,985,080 |
| 2017-10-30 | $30.34 | $31.16 | $30.14 | $30.93 | $30.93 | 2,573,173 |
| 2017-10-27 | $30.37 | $30.69 | $29.89 | $30.49 | $30.49 | 1,814,607 |
| 2017-10-26 | $31.38 | $31.51 | $30.95 | $30.99 | $30.99 | 1,136,102 |
| 2017-10-25 | $31.00 | $31.23 | $30.85 | $31.19 | $31.19 | 1,788,701 |
| 2017-10-24 | $31.31 | $31.63 | $31.13 | $31.18 | $31.18 | 1,763,322 |
| 2017-10-23 | $31.85 | $31.85 | $31.08 | $31.35 | $31.35 | 2,473,754 |
| 2017-10-20 | $32.06 | $32.07 | $31.59 | $31.63 | $31.63 | 1,255,130 |
| 2017-10-19 | $32.33 | $32.45 | $31.70 | $31.74 | $31.74 | 1,278,394 |
| 2017-10-18 | $32.51 | $32.67 | $32.29 | $32.40 | $32.40 | 1,611,343 |
| 2017-10-17 | $32.56 | $32.67 | $31.65 | $32.47 | $32.47 | 1,161,403 |
| 2017-10-16 | $32.08 | $32.63 | $32.02 | $32.59 | $32.59 | 1,160,529 |
| 2017-10-13 | $31.99 | $32.20 | $31.66 | $32.04 | $32.04 | 1,097,617 |
| 2017-10-12 | $32.30 | $32.35 | $31.70 | $31.94 | $31.94 | 2,844,733 |
| 2017-10-11 | $31.75 | $32.48 | $31.62 | $32.46 | $32.46 | 2,621,939 |
| 2017-10-10 | $32.41 | $32.61 | $31.75 | $31.81 | $31.81 | 1,615,074 |
| 2017-10-09 | $33.04 | $33.05 | $32.37 | $32.37 | $32.37 | 1,029,387 |
| 2017-10-06 | $32.87 | $33.12 | $32.73 | $33.09 | $33.09 | 1,455,153 |
| 2017-10-05 | $32.43 | $33.20 | $32.16 | $33.00 | $33.00 | 2,253,315 |
| 2017-10-04 | $33.20 | $33.30 | $32.09 | $32.10 | $32.10 | 1,713,801 |
| 2017-10-03 | $34.05 | $34.24 | $33.17 | $33.21 | $33.21 | 1,042,087 |
| 2017-10-02 | $33.89 | $34.40 | $33.67 | $34.12 | $34.12 | 2,288,927 |
| 2017-09-29 | $33.17 | $33.99 | $33.07 | $33.91 | $33.91 | 1,818,503 |
| 2017-09-28 | $33.85 | $33.91 | $32.98 | $33.17 | $33.17 | 3,192,378 |
| 2017-09-27 | $33.79 | $34.58 | $33.79 | $34.04 | $34.04 | 1,867,253 |
| 2017-09-26 | $34.00 | $34.16 | $33.80 | $33.81 | $33.81 | 1,039,279 |
| 2017-09-25 | $33.79 | $34.30 | $33.69 | $33.86 | $33.86 | 2,769,764 |
| 2017-09-22 | $33.59 | $34.28 | $33.56 | $34.25 | $34.25 | 1,613,449 |
| 2017-09-21 | $33.83 | $33.98 | $33.34 | $33.67 | $33.67 | 2,803,930 |
| 2017-09-20 | $33.40 | $34.14 | $33.40 | $33.81 | $33.81 | 5,136,717 |
| 2017-09-19 | $33.14 | $33.68 | $33.03 | $33.32 | $33.32 | 3,625,889 |
| 2017-09-18 | $32.96 | $33.21 | $32.68 | $33.12 | $33.12 | 2,597,137 |
| 2017-09-15 | $32.39 | $32.98 | $32.32 | $32.92 | $32.92 | 3,600,585 |
| 2017-09-14 | $32.36 | $32.55 | $32.13 | $32.42 | $32.42 | 1,664,529 |
| 2017-09-13 | $32.67 | $32.85 | $32.44 | $32.45 | $32.45 | 1,842,795 |
| 2017-09-12 | $32.06 | $32.76 | $31.90 | $32.70 | $32.70 | 2,297,995 |
| 2017-09-11 | $32.81 | $32.92 | $31.88 | $32.07 | $32.07 | 2,444,164 |
| 2017-09-08 | $32.98 | $33.06 | $32.11 | $32.62 | $32.62 | 2,558,011 |
| 2017-09-07 | $34.49 | $34.49 | $33.02 | $33.06 | $33.06 | 2,634,963 |
| 2017-09-06 | $34.04 | $34.44 | $33.82 | $34.36 | $34.36 | 1,853,536 |
| 2017-09-05 | $33.72 | $34.07 | $33.34 | $33.81 | $33.81 | 2,382,748 |
| 2017-09-01 | $34.08 | $34.17 | $33.85 | $33.90 | $33.90 | 2,422,213 |
| 2017-08-31 | $33.84 | $34.18 | $33.67 | $34.00 | $34.00 | 2,631,832 |
| 2017-08-30 | $33.69 | $34.00 | $33.61 | $33.81 | $33.81 | 1,221,699 |
| 2017-08-29 | $33.50 | $33.70 | $33.43 | $33.59 | $33.59 | 1,920,296 |
| 2017-08-28 | $33.77 | $33.86 | $33.66 | $33.78 | $33.78 | 1,322,729 |
| 2017-08-25 | $33.58 | $33.95 | $33.58 | $33.75 | $33.75 | 1,675,227 |
| 2017-08-24 | $33.69 | $33.76 | $33.26 | $33.53 | $33.53 | 1,864,818 |
| 2017-08-23 | $34.22 | $34.22 | $33.57 | $33.64 | $33.64 | 2,089,838 |
| 2017-08-22 | $33.76 | $34.58 | $33.76 | $34.39 | $34.39 | 1,116,182 |
| 2017-08-21 | $33.41 | $33.78 | $33.34 | $33.71 | $33.71 | 1,431,935 |
| 2017-08-18 | $33.26 | $33.50 | $33.11 | $33.40 | $33.40 | 1,992,117 |
| 2017-08-17 | $34.36 | $34.48 | $33.39 | $33.39 | $33.39 | 2,735,249 |
| 2017-08-16 | $34.34 | $34.54 | $34.14 | $34.51 | $34.51 | 1,412,237 |
| 2017-08-15 | $34.36 | $34.48 | $34.05 | $34.33 | $34.33 | 1,280,995 |
| 2017-08-14 | $34.44 | $35.01 | $34.27 | $34.51 | $34.51 | 1,693,368 |
| 2017-08-11 | $33.96 | $34.06 | $33.58 | $34.02 | $34.02 | 1,715,346 |
| 2017-08-10 | $33.99 | $34.35 | $33.82 | $33.97 | $33.97 | 2,372,976 |
| 2017-08-09 | $33.43 | $34.48 | $33.34 | $34.26 | $34.26 | 2,664,267 |
| 2017-08-08 | $33.65 | $33.88 | $32.77 | $33.82 | $33.82 | 4,573,032 |
| 2017-08-07 | $34.67 | $34.73 | $34.21 | $34.37 | $34.37 | 1,976,530 |
| 2017-08-04 | $34.53 | $34.77 | $34.36 | $34.61 | $34.61 | 1,787,678 |
| 2017-08-03 | $34.32 | $34.69 | $34.27 | $34.48 | $34.48 | 1,933,890 |
| 2017-08-02 | $34.43 | $34.44 | $33.52 | $34.37 | $34.37 | 3,336,423 |
| 2017-08-01 | $34.00 | $34.47 | $33.93 | $34.40 | $34.40 | 2,492,065 |
| 2017-07-31 | $33.63 | $33.95 | $33.19 | $33.86 | $33.86 | 1,592,186 |
| 2017-07-28 | $33.14 | $33.63 | $33.11 | $33.59 | $33.59 | 1,341,140 |
| 2017-07-27 | $33.23 | $33.64 | $32.95 | $33.25 | $33.25 | 1,628,230 |
| 2017-07-26 | $33.12 | $33.18 | $32.88 | $33.04 | $33.04 | 1,169,357 |
| 2017-07-25 | $32.88 | $32.99 | $32.69 | $32.75 | $32.75 | 1,416,327 |
| 2017-07-24 | $32.98 | $32.99 | $32.70 | $32.76 | $32.76 | 1,562,708 |
| 2017-07-21 | $32.94 | $33.08 | $32.75 | $32.92 | $32.92 | 1,556,149 |
| 2017-07-20 | $32.62 | $33.19 | $32.51 | $33.03 | $33.03 | 3,431,974 |
| 2017-07-19 | $32.71 | $32.94 | $32.51 | $32.56 | $32.56 | 1,537,639 |
| 2017-07-18 | $32.59 | $32.97 | $32.53 | $32.67 | $32.67 | 1,306,372 |
| 2017-07-17 | $32.79 | $33.11 | $32.74 | $32.88 | $32.88 | 948,979 |
| 2017-07-14 | $32.66 | $32.97 | $32.63 | $32.82 | $32.82 | 1,471,873 |
| 2017-07-13 | $31.95 | $32.80 | $31.91 | $32.51 | $32.51 | 2,132,166 |
| 2017-07-12 | $31.61 | $32.08 | $31.61 | $31.92 | $31.92 | 3,928,350 |
| 2017-07-11 | $31.90 | $32.05 | $31.30 | $31.42 | $31.42 | 3,139,736 |
| 2017-07-10 | $31.37 | $31.95 | $31.37 | $31.72 | $31.72 | 2,434,344 |
| 2017-07-07 | $31.22 | $31.63 | $31.10 | $31.46 | $31.46 | 1,643,737 |
| 2017-07-06 | $31.94 | $32.05 | $31.21 | $31.24 | $31.24 | 2,050,678 |
| 2017-07-05 | $31.96 | $32.31 | $31.85 | $32.09 | $32.09 | 1,917,654 |
| 2017-07-03 | $32.45 | $32.54 | $31.88 | $31.94 | $31.94 | 1,903,492 |
| 2017-06-30 | $31.88 | $32.61 | $31.40 | $32.12 | $32.12 | 4,270,719 |
| 2017-06-29 | $31.32 | $31.82 | $30.93 | $31.71 | $31.71 | 3,619,673 |
| 2017-06-28 | $30.43 | $31.67 | $30.43 | $31.47 | $31.47 | 3,026,713 |
| 2017-06-27 | $30.27 | $30.75 | $30.01 | $30.32 | $30.32 | 2,755,412 |
| 2017-06-26 | $30.15 | $30.94 | $30.05 | $30.45 | $30.45 | 3,394,802 |
| 2017-06-23 | $29.03 | $30.09 | $28.66 | $29.98 | $29.98 | 3,083,348 |
| 2017-06-22 | $28.85 | $29.23 | $28.68 | $29.03 | $29.03 | 2,531,699 |
| 2017-06-21 | $28.79 | $29.14 | $28.60 | $28.83 | $28.83 | 3,954,843 |
| 2017-06-20 | $29.25 | $29.26 | $28.68 | $28.80 | $28.80 | 2,832,868 |
| 2017-06-19 | $29.07 | $29.57 | $28.95 | $29.36 | $29.36 | 2,028,944 |
| 2017-06-16 | $28.55 | $29.27 | $28.17 | $29.17 | $29.17 | 4,254,418 |
| 2017-06-15 | $29.00 | $29.05 | $28.43 | $28.69 | $28.69 | 3,053,797 |
| 2017-06-14 | $29.52 | $29.69 | $29.00 | $29.09 | $29.09 | 3,950,998 |
| 2017-06-13 | $29.11 | $29.59 | $29.11 | $29.50 | $29.50 | 3,218,320 |
| 2017-06-12 | $29.23 | $29.90 | $29.18 | $29.41 | $29.41 | 2,833,699 |
| 2017-06-09 | $29.94 | $30.00 | $29.15 | $29.35 | $29.35 | 3,197,637 |
| 2017-06-08 | $30.05 | $30.13 | $29.60 | $29.86 | $29.86 | 3,362,930 |
| 2017-06-07 | $30.34 | $30.35 | $29.36 | $30.05 | $30.05 | 5,521,975 |
| 2017-06-06 | $31.34 | $31.34 | $30.16 | $30.20 | $30.20 | 2,793,043 |
| 2017-06-05 | $31.90 | $31.98 | $31.37 | $31.43 | $31.43 | 1,563,485 |
| 2017-06-02 | $31.26 | $31.84 | $31.26 | $31.75 | $31.75 | 2,157,482 |
| 2017-06-01 | $30.73 | $31.50 | $30.58 | $31.35 | $31.35 | 3,793,887 |
| 2017-05-31 | $31.05 | $31.06 | $30.51 | $30.58 | $30.58 | 3,352,917 |
| 2017-05-30 | $31.26 | $31.27 | $30.93 | $31.00 | $31.00 | 1,846,949 |
| 2017-05-26 | $30.99 | $31.15 | $30.70 | $31.13 | $31.13 | 2,327,190 |
| 2017-05-25 | $30.61 | $31.10 | $30.56 | $30.93 | $30.93 | 3,918,005 |
| 2017-05-24 | $30.74 | $30.79 | $30.32 | $30.53 | $30.53 | 6,599,321 |
| 2017-05-23 | $30.83 | $31.16 | $30.68 | $30.90 | $30.90 | 5,130,719 |
| 2017-05-22 | $30.27 | $30.94 | $30.15 | $30.85 | $30.85 | 6,575,250 |
| 2017-05-19 | $30.02 | $30.56 | $29.93 | $30.12 | $30.12 | 5,340,240 |
| 2017-05-18 | $29.52 | $30.22 | $29.48 | $29.95 | $29.95 | 3,979,753 |
| 2017-05-17 | $29.23 | $30.14 | $29.15 | $29.44 | $29.44 | 6,197,742 |
| 2017-05-16 | $30.28 | $30.34 | $29.22 | $29.46 | $29.46 | 5,690,053 |
| 2017-05-15 | $30.33 | $30.37 | $29.99 | $30.02 | $30.02 | 3,352,268 |
| 2017-05-12 | $30.24 | $30.57 | $30.24 | $30.29 | $30.29 | 5,234,853 |
| 2017-05-11 | $30.17 | $30.41 | $30.03 | $30.21 | $30.21 | 4,705,560 |
| 2017-05-10 | $30.64 | $30.90 | $30.15 | $30.22 | $30.22 | 4,493,443 |
| 2017-05-09 | $31.82 | $31.82 | $30.80 | $30.85 | $30.85 | 4,516,235 |
| 2017-05-08 | $33.50 | $33.50 | $31.33 | $31.61 | $31.61 | 7,309,871 |
| 2017-05-05 | $33.89 | $34.33 | $33.80 | $34.27 | $34.27 | 1,928,815 |
| 2017-05-04 | $34.57 | $34.77 | $33.75 | $33.83 | $33.83 | 2,745,598 |
| 2017-05-03 | $35.57 | $35.65 | $34.27 | $34.42 | $34.42 | 1,971,680 |
| 2017-05-02 | $35.64 | $35.94 | $35.19 | $35.55 | $35.55 | 1,114,762 |
| 2017-05-01 | $35.56 | $35.91 | $35.32 | $35.69 | $35.69 | 1,242,113 |
| 2017-04-28 | $35.91 | $35.95 | $35.33 | $35.42 | $35.42 | 1,686,683 |
| 2017-04-27 | $36.05 | $36.26 | $35.81 | $35.85 | $35.85 | 1,421,733 |
| 2017-04-26 | $35.84 | $36.26 | $35.83 | $35.94 | $35.94 | 1,484,664 |
| 2017-04-25 | $35.00 | $35.88 | $34.26 | $35.77 | $35.77 | 1,881,002 |
| 2017-04-24 | $35.17 | $35.40 | $34.74 | $34.78 | $34.78 | 2,519,715 |
| 2017-04-21 | $34.80 | $34.90 | $34.43 | $34.53 | $34.53 | 1,569,983 |
| 2017-04-20 | $34.69 | $35.05 | $34.65 | $34.67 | $34.67 | 2,389,636 |
| 2017-04-19 | $34.25 | $34.62 | $34.08 | $34.57 | $34.57 | 3,541,085 |
| 2017-04-18 | $34.07 | $34.31 | $33.87 | $34.12 | $34.12 | 2,377,953 |
| 2017-04-17 | $34.43 | $34.55 | $34.13 | $34.33 | $34.33 | 1,790,054 |
| 2017-04-13 | $34.59 | $34.72 | $34.23 | $34.26 | $34.26 | 1,687,639 |
| 2017-04-12 | $34.56 | $34.76 | $34.31 | $34.57 | $34.57 | 2,306,213 |
| 2017-04-11 | $34.85 | $35.06 | $34.28 | $34.56 | $34.56 | 2,515,445 |
| 2017-04-10 | $35.32 | $35.58 | $35.00 | $35.01 | $35.01 | 1,952,201 |
| 2017-04-07 | $35.41 | $35.73 | $35.30 | $35.33 | $35.33 | 1,504,524 |
| 2017-04-06 | $35.13 | $35.63 | $35.02 | $35.33 | $35.33 | 1,551,332 |
| 2017-04-05 | $34.93 | $35.87 | $34.84 | $35.13 | $35.13 | 1,790,918 |
| 2017-04-04 | $34.72 | $35.26 | $34.70 | $35.00 | $35.00 | 1,501,277 |
| 2017-04-03 | $35.91 | $36.00 | $34.74 | $34.75 | $34.75 | 2,757,317 |
| 2017-03-31 | $35.80 | $35.95 | $35.39 | $35.87 | $35.87 | 2,135,957 |
| 2017-03-30 | $35.16 | $35.90 | $35.03 | $35.70 | $35.70 | 1,773,537 |
| 2017-03-29 | $35.12 | $35.51 | $34.91 | $35.14 | $35.14 | 2,170,877 |
| 2017-03-28 | $35.12 | $35.45 | $33.50 | $35.13 | $35.13 | 3,944,934 |
| 2017-03-27 | $34.98 | $35.60 | $34.59 | $35.50 | $35.50 | 2,370,515 |
| 2017-03-24 | $35.16 | $35.69 | $35.04 | $35.13 | $35.13 | 2,735,219 |
| 2017-03-23 | $35.02 | $35.79 | $34.74 | $35.15 | $35.15 | 3,035,240 |
| 2017-03-22 | $35.65 | $35.73 | $34.74 | $35.17 | $35.17 | 2,508,044 |
| 2017-03-21 | $36.61 | $36.82 | $35.42 | $35.55 | $35.55 | 2,578,845 |
| 2017-03-20 | $37.46 | $37.64 | $36.61 | $36.64 | $36.64 | 1,807,390 |
| 2017-03-17 | $37.43 | $37.45 | $36.78 | $37.36 | $37.36 | 3,175,518 |
| 2017-03-16 | $36.91 | $37.28 | $36.69 | $37.13 | $37.13 | 2,131,183 |
| 2017-03-15 | $35.90 | $37.61 | $35.56 | $36.78 | $36.78 | 6,678,825 |
| 2017-03-14 | $35.96 | $35.96 | $35.43 | $35.79 | $35.79 | 1,839,865 |
| 2017-03-13 | $35.50 | $36.03 | $35.40 | $35.94 | $35.94 | 2,182,184 |
| 2017-03-10 | $35.31 | $36.30 | $34.96 | $35.69 | $35.69 | 2,956,967 |
| 2017-03-09 | $35.33 | $35.60 | $35.01 | $35.29 | $35.29 | 3,238,269 |
| 2017-03-08 | $35.33 | $36.07 | $35.10 | $35.48 | $35.48 | 2,718,430 |
| 2017-03-07 | $35.12 | $35.43 | $34.94 | $35.26 | $35.26 | 2,318,915 |
| 2017-03-06 | $34.92 | $35.63 | $34.58 | $35.24 | $35.24 | 1,845,019 |
| 2017-03-03 | $34.70 | $34.96 | $34.41 | $34.88 | $34.88 | 1,616,865 |
| 2017-03-02 | $35.15 | $35.15 | $34.47 | $34.79 | $34.79 | 4,330,471 |
| 2017-03-01 | $35.87 | $36.11 | $34.95 | $35.20 | $35.20 | 3,922,341 |
| 2017-02-28 | $37.06 | $37.33 | $35.35 | $35.70 | $35.70 | 5,751,851 |
| 2017-02-27 | $37.00 | $37.32 | $36.84 | $37.30 | $37.30 | 1,862,322 |
| 2017-02-24 | $36.40 | $37.00 | $36.08 | $36.99 | $36.99 | 1,607,847 |
| 2017-02-23 | $36.53 | $36.77 | $36.09 | $36.43 | $36.43 | 3,231,962 |
| 2017-02-22 | $37.24 | $37.32 | $36.61 | $36.63 | $36.63 | 2,576,641 |
| 2017-02-21 | $36.79 | $37.50 | $36.01 | $37.45 | $37.45 | 3,028,286 |
| 2017-02-17 | $35.86 | $36.85 | $35.85 | $36.75 | $36.75 | 2,554,762 |
| 2017-02-16 | $36.61 | $37.69 | $35.50 | $35.91 | $35.91 | 3,950,529 |
| 2017-02-15 | $35.32 | $35.95 | $35.31 | $35.83 | $35.83 | 2,216,029 |
| 2017-02-14 | $35.36 | $35.60 | $35.23 | $35.51 | $35.51 | 1,574,438 |
| 2017-02-13 | $35.52 | $35.66 | $35.27 | $35.46 | $35.46 | 1,264,395 |
| 2017-02-10 | $35.35 | $35.60 | $35.19 | $35.36 | $35.36 | 1,785,935 |
| 2017-02-09 | $35.30 | $35.38 | $34.81 | $35.19 | $35.19 | 1,997,483 |
| 2017-02-08 | $35.53 | $35.72 | $35.24 | $35.40 | $35.40 | 1,156,429 |
| 2017-02-07 | $36.09 | $36.09 | $35.46 | $35.54 | $35.54 | 1,798,136 |
| 2017-02-06 | $36.42 | $36.62 | $36.07 | $36.13 | $36.13 | 912,717 |
| 2017-02-03 | $36.50 | $36.64 | $36.33 | $36.52 | $36.52 | 776,071 |
| 2017-02-02 | $36.13 | $36.54 | $36.02 | $36.29 | $36.29 | 860,522 |
| 2017-02-01 | $36.60 | $36.67 | $36.02 | $36.23 | $36.23 | 1,611,309 |
| 2017-01-31 | $36.69 | $36.78 | $36.16 | $36.48 | $36.48 | 1,732,310 |
| 2017-01-30 | $36.60 | $36.71 | $36.11 | $36.62 | $36.62 | 1,750,147 |
| 2017-01-27 | $36.03 | $36.64 | $35.94 | $36.62 | $36.62 | 2,403,864 |
| 2017-01-26 | $35.17 | $36.02 | $35.11 | $35.92 | $35.92 | 3,008,614 |
| 2017-01-25 | $34.98 | $35.41 | $34.85 | $35.23 | $35.23 | 2,693,560 |
| 2017-01-24 | $35.07 | $35.20 | $34.56 | $34.96 | $34.96 | 1,404,129 |
| 2017-01-23 | $34.73 | $35.14 | $34.51 | $34.93 | $34.93 | 1,343,713 |
| 2017-01-20 | $35.26 | $35.36 | $34.57 | $34.87 | $34.87 | 1,283,881 |
| 2017-01-19 | $34.51 | $35.48 | $34.47 | $34.94 | $34.94 | 2,569,717 |
| 2017-01-18 | $34.78 | $34.81 | $34.16 | $34.53 | $34.53 | 1,939,193 |
| 2017-01-17 | $34.74 | $35.05 | $34.51 | $34.69 | $34.69 | 2,150,073 |
| 2017-01-13 | $34.99 | $35.45 | $34.86 | $34.98 | $34.98 | 2,264,535 |
| 2017-01-12 | $34.92 | $34.99 | $34.45 | $34.92 | $34.92 | 3,127,026 |
| 2017-01-11 | $33.94 | $34.94 | $33.87 | $34.91 | $34.91 | 2,495,278 |
| 2017-01-10 | $33.90 | $34.06 | $33.37 | $34.01 | $34.01 | 2,069,401 |
| 2017-01-09 | $33.43 | $33.96 | $32.90 | $33.79 | $33.79 | 1,841,809 |
| 2017-01-06 | $32.52 | $33.39 | $32.30 | $33.34 | $33.34 | 2,588,923 |
| 2017-01-05 | $31.27 | $32.33 | $31.23 | $32.32 | $32.32 | 2,271,711 |
| 2017-01-04 | $30.73 | $31.35 | $30.73 | $31.35 | $31.35 | 1,733,020 |
| 2017-01-03 | $30.99 | $31.32 | $30.43 | $30.65 | $30.65 | 2,515,374 |
| 2016-12-30 | $30.91 | $30.91 | $30.33 | $30.59 | $30.59 | 1,487,572 |
| 2016-12-29 | $31.06 | $31.17 | $30.69 | $30.80 | $30.80 | 1,175,732 |
| 2016-12-28 | $31.45 | $31.49 | $30.87 | $31.02 | $31.02 | 1,130,495 |
| 2016-12-27 | $30.99 | $31.73 | $30.77 | $31.43 | $31.43 | 1,284,589 |
| 2016-12-23 | $30.71 | $31.19 | $30.71 | $30.86 | $30.86 | 1,118,437 |
| 2016-12-22 | $31.16 | $31.20 | $30.72 | $30.82 | $30.82 | 1,725,595 |
| 2016-12-21 | $30.77 | $31.18 | $30.62 | $31.06 | $31.06 | 1,180,222 |
| 2016-12-20 | $30.47 | $30.87 | $30.28 | $30.83 | $30.83 | 1,640,474 |
| 2016-12-19 | $30.65 | $30.90 | $30.32 | $30.33 | $30.33 | 1,609,424 |
| 2016-12-16 | $30.25 | $30.95 | $30.09 | $30.48 | $30.48 | 3,366,491 |
| 2016-12-15 | $29.80 | $30.74 | $29.80 | $30.11 | $30.11 | 2,295,964 |
| 2016-12-14 | $30.34 | $30.53 | $29.96 | $30.05 | $30.05 | 2,649,033 |
| 2016-12-13 | $29.94 | $30.54 | $29.89 | $30.28 | $30.28 | 3,680,689 |
| 2016-12-12 | $30.07 | $30.44 | $29.65 | $29.78 | $29.78 | 2,559,489 |
| 2016-12-09 | $30.37 | $30.58 | $29.90 | $30.14 | $30.14 | 2,416,798 |
| 2016-12-08 | $30.34 | $30.81 | $30.14 | $30.21 | $30.21 | 3,764,317 |
| 2016-12-07 | $29.89 | $30.44 | $29.69 | $30.34 | $30.34 | 3,968,895 |
| 2016-12-06 | $29.52 | $30.10 | $29.52 | $29.91 | $29.91 | 4,250,898 |
| 2016-12-05 | $29.83 | $30.17 | $29.54 | $29.55 | $29.55 | 2,784,189 |
| 2016-12-02 | $30.22 | $30.32 | $29.48 | $29.67 | $29.67 | 3,945,652 |
| 2016-12-01 | $31.22 | $31.63 | $30.03 | $30.07 | $30.07 | 3,353,621 |
| 2016-11-30 | $32.13 | $32.33 | $31.01 | $31.32 | $31.32 | 4,638,690 |
| 2016-11-29 | $32.02 | $32.54 | $31.87 | $32.09 | $32.09 | 2,194,541 |
| 2016-11-28 | $32.67 | $33.24 | $32.02 | $32.25 | $32.25 | 2,156,526 |
| 2016-11-25 | $32.30 | $32.78 | $32.13 | $32.67 | $32.67 | 1,041,146 |
| 2016-11-23 | $32.89 | $33.16 | $32.19 | $32.31 | $32.31 | 2,574,958 |
| 2016-11-22 | $33.25 | $33.43 | $32.87 | $32.99 | $32.99 | 2,074,279 |
| 2016-11-21 | $32.88 | $33.61 | $32.56 | $33.03 | $33.03 | 3,214,096 |
| 2016-11-18 | $32.78 | $33.36 | $32.46 | $32.77 | $32.77 | 2,489,772 |
| 2016-11-17 | $31.76 | $33.11 | $31.57 | $32.91 | $32.91 | 3,980,578 |
| 2016-11-16 | $30.69 | $32.01 | $30.55 | $31.79 | $31.79 | 2,579,726 |
| 2016-11-15 | $30.80 | $30.89 | $30.20 | $30.87 | $30.87 | 3,008,790 |
| 2016-11-14 | $30.65 | $30.99 | $30.21 | $30.66 | $30.66 | 3,623,537 |
| 2016-11-11 | $30.79 | $31.02 | $30.10 | $30.62 | $30.62 | 4,974,816 |
| 2016-11-10 | $33.15 | $33.21 | $30.15 | $30.89 | $30.89 | 7,577,557 |
| 2016-11-09 | $31.00 | $33.75 | $31.00 | $33.15 | $33.15 | 3,223,917 |
| 2016-11-08 | $32.00 | $33.28 | $31.52 | $33.14 | $33.14 | 3,534,448 |
| 2016-11-07 | $32.31 | $32.93 | $31.91 | $32.13 | $32.13 | 3,889,508 |
| 2016-11-04 | $28.54 | $32.40 | $28.50 | $31.66 | $31.66 | 4,499,995 |
| 2016-11-03 | $32.14 | $32.43 | $31.40 | $31.43 | $31.43 | 1,925,861 |
| 2016-11-02 | $32.28 | $32.42 | $31.85 | $31.87 | $31.87 | 1,786,968 |
| 2016-11-01 | $32.73 | $32.99 | $31.97 | $32.26 | $32.26 | 2,113,839 |
| 2016-10-31 | $32.30 | $32.85 | $32.18 | $32.60 | $32.60 | 2,832,308 |
| 2016-10-28 | $31.72 | $32.47 | $31.72 | $32.13 | $32.13 | 2,043,712 |
| 2016-10-27 | $32.14 | $32.15 | $31.42 | $31.76 | $31.76 | 1,390,213 |
| 2016-10-26 | $32.14 | $32.25 | $31.85 | $32.02 | $32.02 | 1,066,294 |
| 2016-10-25 | $31.76 | $32.69 | $31.76 | $32.24 | $32.24 | 1,527,518 |
| 2016-10-24 | $32.05 | $32.23 | $31.61 | $32.18 | $32.18 | 1,581,770 |
| 2016-10-21 | $31.36 | $32.03 | $31.16 | $31.87 | $31.87 | 1,607,467 |
| 2016-10-20 | $31.51 | $31.87 | $31.22 | $31.66 | $31.66 | 1,706,680 |
| 2016-10-19 | $31.54 | $31.82 | $31.14 | $31.56 | $31.56 | 2,877,934 |
| 2016-10-18 | $31.66 | $31.81 | $31.22 | $31.24 | $31.24 | 1,529,304 |
| 2016-10-17 | $31.49 | $31.81 | $31.11 | $31.16 | $31.16 | 1,879,280 |
| 2016-10-14 | $32.07 | $32.34 | $31.55 | $31.57 | $31.57 | 1,530,373 |
| 2016-10-13 | $32.14 | $32.25 | $31.65 | $31.86 | $31.86 | 1,941,511 |
| 2016-10-12 | $32.34 | $32.63 | $32.07 | $32.42 | $32.42 | 2,247,001 |
| 2016-10-11 | $32.72 | $32.72 | $32.21 | $32.29 | $32.29 | 3,575,363 |
| 2016-10-10 | $32.73 | $33.05 | $32.70 | $32.82 | $32.82 | 2,461,928 |
| 2016-10-07 | $33.66 | $33.92 | $32.23 | $32.47 | $32.47 | 2,899,861 |
| 2016-10-06 | $34.03 | $34.21 | $33.38 | $33.44 | $33.44 | 2,451,777 |
| 2016-10-05 | $34.05 | $34.30 | $33.91 | $34.19 | $34.19 | 1,910,095 |
| 2016-10-04 | $34.08 | $34.65 | $33.73 | $33.89 | $33.89 | 1,716,661 |
| 2016-10-03 | $33.91 | $34.39 | $33.75 | $34.03 | $34.03 | 2,188,200 |
| 2016-09-30 | $32.91 | $34.31 | $32.74 | $34.18 | $34.18 | 3,549,491 |
| 2016-09-29 | $33.88 | $33.98 | $32.66 | $32.82 | $32.82 | 1,872,462 |
| 2016-09-28 | $33.56 | $33.96 | $33.33 | $33.85 | $33.85 | 1,859,570 |
| 2016-09-27 | $33.23 | $33.55 | $33.09 | $33.45 | $33.45 | 1,428,185 |
| 2016-09-26 | $34.06 | $34.40 | $33.13 | $33.25 | $33.25 | 2,642,203 |
| 2016-09-23 | $33.94 | $34.63 | $33.71 | $34.43 | $34.43 | 2,979,227 |
| 2016-09-22 | $33.70 | $34.31 | $33.70 | $33.92 | $33.92 | 1,683,851 |
| 2016-09-21 | $33.01 | $33.59 | $32.88 | $33.50 | $33.50 | 2,098,795 |
| 2016-09-20 | $32.94 | $33.18 | $32.65 | $33.05 | $33.05 | 1,912,501 |
| 2016-09-19 | $32.74 | $33.03 | $32.51 | $32.79 | $32.79 | 1,661,381 |
| 2016-09-16 | $32.61 | $32.62 | $32.09 | $32.52 | $32.52 | 3,099,901 |
| 2016-09-15 | $32.16 | $32.92 | $31.75 | $32.65 | $32.65 | 3,965,304 |
| 2016-09-14 | $32.36 | $32.86 | $32.01 | $32.12 | $32.12 | 2,090,063 |
| 2016-09-13 | $32.58 | $32.58 | $31.86 | $32.43 | $32.43 | 2,549,125 |
| 2016-09-12 | $31.22 | $33.34 | $31.20 | $33.10 | $33.10 | 3,077,991 |
| 2016-09-09 | $32.24 | $32.54 | $31.50 | $31.53 | $31.53 | 3,117,083 |
| 2016-09-08 | $32.74 | $32.87 | $32.45 | $32.65 | $32.65 | 1,287,558 |
| 2016-09-07 | $33.01 | $33.30 | $32.66 | $32.74 | $32.74 | 1,488,242 |
| 2016-09-06 | $32.84 | $33.16 | $32.48 | $32.94 | $32.94 | 2,263,579 |
| 2016-09-02 | $32.30 | $32.99 | $32.06 | $32.84 | $32.84 | 3,250,190 |
| 2016-09-01 | $31.82 | $32.26 | $31.40 | $31.92 | $31.92 | 3,013,043 |
| 2016-08-31 | $30.15 | $31.69 | $30.15 | $31.65 | $31.65 | 1,343,744 |
| 2016-08-30 | $31.24 | $31.70 | $31.02 | $31.21 | $31.21 | 1,221,930 |
| 2016-08-29 | $30.95 | $31.39 | $30.95 | $31.14 | $31.14 | 1,441,898 |
| 2016-08-26 | $31.22 | $31.57 | $30.53 | $30.82 | $30.82 | 2,559,403 |
| 2016-08-25 | $31.56 | $31.81 | $31.00 | $31.04 | $31.04 | 1,718,801 |
| 2016-08-24 | $32.25 | $32.51 | $31.54 | $31.61 | $31.61 | 1,380,763 |
| 2016-08-23 | $31.95 | $32.51 | $31.88 | $32.26 | $32.26 | 1,418,553 |
| 2016-08-22 | $31.69 | $31.99 | $31.37 | $31.88 | $31.88 | 1,142,891 |
| 2016-08-19 | $32.30 | $32.32 | $31.70 | $31.78 | $31.78 | 1,580,186 |
| 2016-08-18 | $32.49 | $32.61 | $32.21 | $32.38 | $32.38 | 1,691,026 |
| 2016-08-17 | $32.43 | $32.75 | $32.24 | $32.49 | $32.49 | 1,655,615 |
| 2016-08-16 | $32.53 | $32.99 | $32.26 | $32.56 | $32.56 | 1,867,969 |
| 2016-08-15 | $31.66 | $32.55 | $31.56 | $32.44 | $32.44 | 1,382,639 |
| 2016-08-12 | $31.46 | $31.95 | $31.35 | $31.53 | $31.53 | 932,829 |
| 2016-08-11 | $31.36 | $31.92 | $31.36 | $31.59 | $31.59 | 1,362,088 |
| 2016-08-10 | $31.69 | $31.69 | $30.99 | $31.28 | $31.28 | 1,453,125 |
| 2016-08-09 | $31.41 | $31.73 | $31.22 | $31.52 | $31.52 | 1,829,292 |
| 2016-08-08 | $30.85 | $31.35 | $30.73 | $31.22 | $31.22 | 2,527,751 |
| 2016-08-05 | $32.29 | $32.30 | $30.82 | $30.83 | $30.83 | 5,476,800 |
| 2016-08-04 | $32.46 | $32.81 | $32.05 | $32.41 | $32.41 | 1,345,617 |
| 2016-08-03 | $31.38 | $32.51 | $30.26 | $32.48 | $32.48 | 2,769,356 |
| 2016-08-02 | $31.95 | $32.04 | $31.23 | $31.43 | $31.43 | 2,914,716 |
| 2016-08-01 | $31.62 | $32.19 | $31.40 | $32.04 | $32.04 | 2,746,858 |
| 2016-07-29 | $31.26 | $31.77 | $30.92 | $31.71 | $31.71 | 2,639,489 |
| 2016-07-28 | $30.85 | $31.32 | $30.76 | $31.17 | $31.17 | 2,322,062 |
| 2016-07-27 | $31.53 | $31.73 | $30.77 | $31.01 | $31.01 | 2,066,861 |
| 2016-07-26 | $31.10 | $31.64 | $30.89 | $31.51 | $31.51 | 2,409,268 |
| 2016-07-25 | $31.41 | $31.61 | $30.94 | $31.00 | $31.00 | 2,297,061 |
| 2016-07-22 | $31.63 | $31.88 | $31.35 | $31.36 | $31.36 | 2,238,503 |
| 2016-07-21 | $31.03 | $31.53 | $30.82 | $31.43 | $31.43 | 2,704,845 |
| 2016-07-20 | $31.61 | $31.61 | $31.00 | $31.03 | $31.03 | 3,378,521 |
| 2016-07-19 | $31.70 | $31.70 | $31.04 | $31.62 | $31.62 | 3,805,863 |
| 2016-07-18 | $31.42 | $32.30 | $31.10 | $32.11 | $32.11 | 2,770,383 |
| 2016-07-15 | $31.85 | $31.89 | $31.11 | $31.26 | $31.26 | 3,225,685 |
| 2016-07-14 | $30.88 | $31.74 | $30.56 | $31.61 | $31.61 | 3,600,950 |
| 2016-07-13 | $30.75 | $30.92 | $30.38 | $30.55 | $30.55 | 3,372,421 |
| 2016-07-12 | $29.62 | $30.73 | $29.50 | $30.60 | $30.60 | 4,952,378 |
| 2016-07-11 | $29.38 | $29.79 | $29.18 | $29.38 | $29.38 | 3,491,401 |
| 2016-07-08 | $28.12 | $29.49 | $28.12 | $29.27 | $29.27 | 3,697,853 |
| 2016-07-07 | $27.65 | $28.30 | $27.65 | $28.23 | $28.23 | 3,345,504 |
| 2016-07-06 | $27.23 | $27.78 | $26.16 | $27.66 | $27.66 | 6,235,568 |
| 2016-07-05 | $29.46 | $29.69 | $27.45 | $27.49 | $27.49 | 5,410,147 |
| 2016-07-01 | $29.15 | $29.90 | $29.13 | $29.70 | $29.70 | 5,315,750 |
| 2016-06-30 | $29.42 | $29.51 | $28.45 | $29.06 | $29.06 | 6,599,725 |
| 2016-06-29 | $30.03 | $30.69 | $29.51 | $29.58 | $29.58 | 11,455,439 |
| 2016-06-28 | $27.72 | $29.68 | $27.47 | $29.47 | $29.47 | 12,191,719 |
| 2016-06-27 | $28.35 | $28.35 | $26.19 | $26.99 | $26.99 | 16,868,486 |
| 2016-06-24 | $30.00 | $30.22 | $28.74 | $28.80 | $28.80 | 14,075,187 |
| 2016-06-23 | $32.52 | $33.58 | $32.46 | $33.14 | $33.14 | 2,779,754 |
| 2016-06-22 | $32.18 | $32.85 | $32.00 | $32.18 | $32.18 | 3,414,746 |
| 2016-06-21 | $30.62 | $32.01 | $30.60 | $31.85 | $31.85 | 6,137,409 |
| 2016-06-20 | $35.02 | $36.42 | $34.81 | $34.87 | $34.87 | 3,379,732 |
| 2016-06-17 | $35.07 | $35.30 | $34.43 | $34.55 | $34.55 | 3,234,477 |
| 2016-06-16 | $35.17 | $35.17 | $34.46 | $35.04 | $35.04 | 3,409,012 |
| 2016-06-15 | $34.74 | $35.67 | $34.52 | $35.35 | $35.35 | 3,381,949 |
| 2016-06-14 | $35.11 | $35.16 | $34.20 | $34.81 | $34.81 | 5,180,621 |
| 2016-06-13 | $36.36 | $36.52 | $35.02 | $35.07 | $35.07 | 4,811,030 |
| 2016-06-10 | $37.67 | $37.78 | $36.35 | $36.57 | $36.57 | 4,454,105 |
| 2016-06-09 | $38.60 | $38.72 | $37.92 | $38.16 | $38.16 | 2,977,026 |
| 2016-06-08 | $39.58 | $39.85 | $38.76 | $38.84 | $38.84 | 1,968,946 |
| 2016-06-07 | $39.34 | $39.60 | $39.21 | $39.48 | $39.48 | 1,884,382 |
| 2016-06-06 | $38.92 | $39.43 | $38.83 | $39.29 | $39.29 | 2,956,924 |
| 2016-06-03 | $38.33 | $39.04 | $37.79 | $38.92 | $38.92 | 5,410,037 |
| 2016-06-02 | $37.38 | $38.43 | $37.07 | $38.43 | $38.43 | 3,575,383 |
| 2016-06-01 | $37.29 | $37.43 | $36.91 | $37.39 | $37.39 | 3,396,834 |
| 2016-05-31 | $37.45 | $37.45 | $36.73 | $37.35 | $37.35 | 4,568,361 |
| 2016-05-27 | $37.41 | $37.71 | $36.77 | $37.31 | $37.31 | 6,812,771 |
| 2016-05-26 | $36.55 | $36.77 | $36.07 | $36.52 | $36.52 | 4,673,272 |
| 2016-05-25 | $36.42 | $36.75 | $36.37 | $36.57 | $36.57 | 2,931,817 |
| 2016-05-24 | $36.16 | $36.56 | $35.80 | $36.30 | $36.30 | 4,407,270 |
| 2016-05-23 | $36.20 | $36.54 | $35.87 | $35.90 | $35.90 | 3,999,079 |
| 2016-05-20 | $36.10 | $36.84 | $35.94 | $36.39 | $36.39 | 3,760,068 |
| 2016-05-19 | $36.41 | $36.50 | $35.48 | $35.93 | $35.93 | 4,423,437 |
| 2016-05-18 | $37.12 | $37.24 | $36.29 | $36.66 | $36.66 | 3,146,854 |
| 2016-05-17 | $38.12 | $38.29 | $36.97 | $37.21 | $37.21 | 4,130,838 |
| 2016-05-16 | $36.93 | $38.41 | $36.75 | $38.16 | $38.16 | 3,545,804 |
| 2016-05-13 | $36.82 | $37.57 | $36.44 | $36.77 | $36.77 | 5,770,354 |
| 2016-05-12 | $37.37 | $37.74 | $36.54 | $37.08 | $37.08 | 4,109,968 |
| 2016-05-11 | $36.89 | $37.37 | $36.85 | $37.19 | $37.19 | 1,790,375 |
| 2016-05-10 | $36.71 | $38.18 | $35.92 | $37.52 | $37.52 | 4,872,071 |
| 2016-05-09 | $37.37 | $37.66 | $37.04 | $37.36 | $37.36 | 2,233,148 |
| 2016-05-06 | $36.91 | $37.36 | $36.82 | $37.26 | $37.26 | 2,148,669 |
| 2016-05-05 | $37.19 | $37.61 | $37.08 | $37.20 | $37.20 | 1,059,930 |
| 2016-05-04 | $37.29 | $37.38 | $36.98 | $37.29 | $37.29 | 1,121,672 |
| 2016-05-03 | $38.08 | $38.46 | $37.55 | $37.58 | $37.58 | 1,394,829 |
| 2016-05-02 | $37.74 | $38.63 | $37.50 | $38.50 | $38.50 | 1,138,828 |
| 2016-04-29 | $37.91 | $37.91 | $36.86 | $37.73 | $37.73 | 1,936,517 |
| 2016-04-28 | $38.78 | $39.00 | $38.00 | $38.14 | $38.14 | 2,238,155 |
| 2016-04-27 | $38.89 | $39.13 | $38.18 | $38.98 | $38.98 | 2,411,913 |
| 2016-04-26 | $37.98 | $39.18 | $37.88 | $39.05 | $39.05 | 2,071,592 |
| 2016-04-25 | $37.76 | $38.11 | $37.60 | $37.90 | $37.90 | 1,512,419 |
| 2016-04-22 | $37.56 | $38.08 | $37.54 | $38.00 | $38.00 | 1,162,669 |
| 2016-04-21 | $37.96 | $38.02 | $37.51 | $37.74 | $37.74 | 2,183,828 |
| 2016-04-20 | $38.73 | $38.75 | $38.03 | $38.18 | $38.18 | 2,654,594 |
| 2016-04-19 | $38.78 | $39.51 | $38.66 | $38.75 | $38.75 | 2,058,253 |
| 2016-04-18 | $38.94 | $39.01 | $38.57 | $38.74 | $38.74 | 2,096,168 |
| 2016-04-15 | $39.51 | $39.65 | $38.89 | $39.02 | $39.02 | 2,472,943 |
| 2016-04-14 | $39.53 | $39.56 | $39.19 | $39.51 | $39.51 | 1,776,469 |
| 2016-04-13 | $39.07 | $39.50 | $38.93 | $39.45 | $39.45 | 1,700,434 |
| 2016-04-12 | $38.89 | $39.21 | $38.43 | $38.76 | $38.76 | 2,075,213 |
| 2016-04-11 | $39.23 | $39.78 | $38.80 | $38.83 | $38.83 | 1,820,405 |
| 2016-04-08 | $38.22 | $39.08 | $38.00 | $39.02 | $39.02 | 2,187,122 |
| 2016-04-07 | $37.90 | $38.30 | $37.68 | $37.98 | $37.98 | 2,242,825 |
| 2016-04-06 | $38.05 | $38.49 | $37.21 | $38.45 | $38.45 | 1,650,789 |
| 2016-04-05 | $38.56 | $38.67 | $37.81 | $37.97 | $37.97 | 1,832,784 |
| 2016-04-04 | $38.92 | $39.24 | $38.82 | $39.01 | $39.01 | 1,513,829 |
| 2016-04-01 | $38.31 | $39.04 | $38.18 | $38.92 | $38.92 | 1,877,990 |
| 2016-03-31 | $38.51 | $38.87 | $38.26 | $38.50 | $38.50 | 1,208,394 |
| 2016-03-30 | $38.56 | $38.90 | $38.37 | $38.69 | $38.69 | 1,602,335 |
| 2016-03-29 | $36.85 | $38.66 | $36.56 | $38.52 | $38.52 | 2,166,636 |
| 2016-03-28 | $36.96 | $37.13 | $36.30 | $36.87 | $36.87 | 1,082,909 |
| 2016-03-24 | $36.84 | $37.43 | $36.41 | $36.82 | $36.82 | 1,807,107 |
| 2016-03-23 | $37.87 | $38.05 | $36.72 | $36.85 | $36.85 | 1,638,006 |
| 2016-03-22 | $37.78 | $37.95 | $37.40 | $37.92 | $37.92 | 1,334,576 |
| 2016-03-21 | $37.73 | $38.28 | $37.65 | $38.10 | $38.10 | 1,314,394 |
| 2016-03-18 | $38.09 | $38.77 | $37.70 | $38.05 | $38.05 | 2,281,146 |
| 2016-03-17 | $37.50 | $38.15 | $37.05 | $37.93 | $37.93 | 2,068,378 |
| 2016-03-16 | $36.15 | $37.59 | $36.02 | $37.59 | $37.59 | 2,627,361 |
| 2016-03-15 | $36.52 | $36.61 | $35.93 | $36.31 | $36.31 | 1,636,326 |
| 2016-03-14 | $35.98 | $36.95 | $35.53 | $36.79 | $36.79 | 2,166,024 |
| 2016-03-11 | $36.06 | $36.25 | $35.69 | $36.07 | $36.07 | 2,658,340 |
| 2016-03-10 | $36.08 | $36.49 | $34.77 | $35.17 | $35.17 | 2,973,467 |
| 2016-03-09 | $36.25 | $36.35 | $35.69 | $35.91 | $35.91 | 2,058,399 |
| 2016-03-08 | $37.06 | $37.38 | $35.72 | $35.79 | $35.79 | 1,997,127 |
| 2016-03-07 | $37.28 | $37.47 | $36.79 | $37.35 | $37.35 | 1,839,146 |
| 2016-03-04 | $37.74 | $38.09 | $37.09 | $37.35 | $37.35 | 2,271,157 |
| 2016-03-03 | $37.79 | $38.02 | $37.47 | $37.57 | $37.57 | 1,642,021 |
| 2016-03-02 | $37.69 | $37.88 | $37.21 | $37.80 | $37.80 | 1,478,871 |
| 2016-03-01 | $37.28 | $37.90 | $36.93 | $37.87 | $37.87 | 1,697,252 |
| 2016-02-29 | $37.21 | $37.54 | $36.65 | $36.84 | $36.84 | 2,182,641 |
| 2016-02-26 | $37.23 | $37.42 | $36.70 | $37.11 | $37.11 | 1,985,044 |
| 2016-02-25 | $37.35 | $37.57 | $36.12 | $37.02 | $37.02 | 3,137,216 |
| 2016-02-24 | $37.50 | $37.50 | $35.94 | $37.20 | $37.20 | 3,874,467 |
| 2016-02-23 | $38.03 | $38.22 | $37.14 | $37.97 | $37.97 | 4,025,956 |
| 2016-02-22 | $37.59 | $38.29 | $37.11 | $38.26 | $38.26 | 2,483,423 |
| 2016-02-19 | $36.78 | $37.49 | $36.47 | $37.10 | $37.10 | 2,639,781 |
| 2016-02-18 | $37.51 | $37.56 | $36.86 | $37.16 | $37.16 | 4,025,829 |
| 2016-02-17 | $35.84 | $37.32 | $35.18 | $37.31 | $37.31 | 4,692,183 |
| 2016-02-16 | $33.90 | $35.49 | $33.86 | $35.28 | $35.28 | 4,583,359 |
| 2016-02-12 | $32.15 | $32.86 | $31.35 | $32.83 | $32.83 | 3,339,635 |
| 2016-02-11 | $30.97 | $31.76 | $30.92 | $31.43 | $31.43 | 5,311,886 |
| 2016-02-10 | $31.43 | $32.55 | $31.21 | $31.56 | $31.56 | 5,222,279 |
| 2016-02-09 | $31.50 | $32.22 | $30.66 | $31.19 | $31.19 | 4,891,679 |
| 2016-02-08 | $33.79 | $33.79 | $30.65 | $32.07 | $32.07 | 6,153,034 |
| 2016-02-05 | $35.86 | $36.15 | $33.98 | $34.08 | $34.08 | 3,278,900 |
| 2016-02-04 | $35.33 | $36.12 | $35.18 | $36.05 | $36.05 | 3,336,582 |
| 2016-02-03 | $34.89 | $35.41 | $33.71 | $35.18 | $35.18 | 4,190,423 |
| 2016-02-02 | $35.44 | $35.51 | $34.44 | $34.52 | $34.52 | 3,115,081 |
| 2016-02-01 | $34.21 | $35.13 | $33.71 | $34.95 | $34.95 | 1,814,488 |
| 2016-01-29 | $33.89 | $34.44 | $33.86 | $34.41 | $34.41 | 3,333,653 |
| 2016-01-28 | $34.79 | $34.79 | $33.45 | $33.73 | $33.73 | 3,189,796 |
| 2016-01-27 | $34.58 | $34.89 | $34.17 | $34.31 | $34.31 | 3,466,240 |
| 2016-01-26 | $33.90 | $35.01 | $33.80 | $34.68 | $34.68 | 4,982,041 |
| 2016-01-25 | $33.69 | $34.00 | $33.21 | $33.84 | $33.84 | 4,107,149 |
| 2016-01-22 | $33.67 | $34.04 | $33.36 | $33.70 | $33.70 | 4,518,866 |
| 2016-01-21 | $32.48 | $33.57 | $32.05 | $32.83 | $32.83 | 4,110,655 |
| 2016-01-20 | $32.32 | $33.01 | $31.63 | $32.40 | $32.40 | 7,073,147 |
| 2016-01-19 | $33.76 | $33.76 | $32.42 | $32.88 | $32.88 | 5,017,848 |
| 2016-01-15 | $34.57 | $34.57 | $32.81 | $33.16 | $33.16 | 5,117,087 |
| 2016-01-14 | $33.79 | $35.22 | $33.38 | $34.79 | $34.79 | 4,741,684 |
| 2016-01-13 | $35.30 | $35.60 | $33.49 | $33.74 | $33.74 | 4,123,183 |
| 2016-01-12 | $35.79 | $36.42 | $34.56 | $35.14 | $35.14 | 4,581,252 |
| 2016-01-11 | $37.09 | $37.64 | $35.23 | $35.51 | $35.51 | 9,474,235 |
| 2016-01-08 | $39.35 | $39.55 | $38.12 | $38.20 | $38.20 | 2,583,326 |
| 2016-01-07 | $39.88 | $40.13 | $39.20 | $39.20 | $39.20 | 2,223,540 |
| 2016-01-06 | $41.03 | $41.29 | $40.52 | $40.78 | $40.78 | 2,315,322 |
| 2016-01-05 | $42.03 | $42.10 | $40.81 | $41.56 | $41.56 | 2,962,366 |
| 2016-01-04 | $41.38 | $41.91 | $41.24 | $41.75 | $41.75 | 3,389,084 |
| 2015-12-31 | $41.13 | $42.87 | $41.08 | $42.36 | $42.36 | 4,036,306 |
| 2015-12-30 | $40.09 | $40.57 | $39.97 | $40.44 | $40.44 | 2,208,639 |
| 2015-12-29 | $39.69 | $40.35 | $39.55 | $40.25 | $40.25 | 1,089,479 |
| 2015-12-28 | $39.63 | $39.77 | $39.01 | $39.46 | $39.46 | 1,348,607 |
| 2015-12-24 | $39.37 | $39.89 | $39.33 | $39.74 | $39.74 | 525,354 |
| 2015-12-23 | $39.19 | $39.36 | $38.94 | $39.27 | $39.27 | 1,742,524 |
| 2015-12-22 | $38.98 | $39.14 | $38.43 | $38.90 | $38.90 | 2,322,269 |
| 2015-12-21 | $39.16 | $39.41 | $38.57 | $38.89 | $38.89 | 2,774,410 |
| 2015-12-18 | $39.80 | $40.12 | $38.86 | $38.86 | $38.86 | 3,517,609 |
| 2015-12-17 | $41.30 | $41.52 | $39.99 | $40.05 | $40.05 | 2,481,587 |
| 2015-12-16 | $40.38 | $41.30 | $40.01 | $41.16 | $41.16 | 4,385,585 |
| 2015-12-15 | $40.16 | $40.77 | $39.96 | $40.00 | $40.00 | 3,347,816 |
| 2015-12-14 | $41.30 | $41.43 | $39.45 | $39.78 | $39.78 | 3,798,628 |
| 2015-12-11 | $41.72 | $41.93 | $41.04 | $41.39 | $41.39 | 3,690,046 |
| 2015-12-10 | $41.47 | $43.01 | $40.85 | $42.18 | $42.18 | 5,379,809 |
| 2015-12-09 | $41.61 | $42.26 | $41.14 | $41.29 | $41.29 | 1,805,843 |
| 2015-12-08 | $41.91 | $42.35 | $41.65 | $41.98 | $41.98 | 1,567,100 |
| 2015-12-07 | $42.30 | $42.47 | $41.97 | $42.40 | $42.40 | 1,918,523 |
| 2015-12-04 | $41.91 | $42.57 | $41.57 | $42.31 | $42.31 | 1,672,470 |
| 2015-12-03 | $42.95 | $43.30 | $41.74 | $42.06 | $42.06 | 2,890,702 |
| 2015-12-02 | $43.11 | $43.20 | $42.82 | $42.88 | $42.88 | 1,393,626 |
| 2015-12-01 | $42.83 | $43.38 | $42.36 | $43.14 | $43.14 | 2,501,232 |
| 2015-11-30 | $41.95 | $42.44 | $41.50 | $42.41 | $42.41 | 2,302,897 |
| 2015-11-27 | $41.76 | $42.20 | $41.76 | $41.99 | $41.99 | 1,127,637 |
| 2015-11-25 | $41.75 | $42.44 | $41.31 | $42.29 | $42.29 | 1,698,898 |
| 2015-11-24 | $41.92 | $42.18 | $41.48 | $41.63 | $41.63 | 3,630,484 |
| 2015-11-23 | $42.24 | $42.95 | $41.99 | $42.40 | $42.40 | 2,374,733 |
| 2015-11-20 | $42.44 | $42.81 | $41.83 | $42.79 | $42.79 | 2,539,072 |
| 2015-11-19 | $43.10 | $43.23 | $41.69 | $42.00 | $42.00 | 3,798,255 |
| 2015-11-18 | $43.27 | $43.31 | $42.29 | $43.25 | $43.25 | 3,540,960 |
| 2015-11-17 | $44.06 | $44.10 | $43.06 | $43.15 | $43.15 | 3,884,890 |
| 2015-11-16 | $45.19 | $45.85 | $44.05 | $44.10 | $44.10 | 3,167,479 |
| 2015-11-13 | $45.53 | $46.31 | $45.13 | $45.35 | $45.35 | 1,385,978 |
| 2015-11-12 | $46.00 | $46.37 | $45.71 | $45.75 | $45.75 | 1,594,420 |
| 2015-11-11 | $46.31 | $47.01 | $45.86 | $46.38 | $46.38 | 1,382,665 |
| 2015-11-10 | $45.38 | $46.20 | $45.32 | $46.01 | $46.01 | 1,221,255 |
| 2015-11-09 | $45.88 | $45.92 | $44.92 | $45.65 | $45.65 | 1,294,815 |
| 2015-11-06 | $46.05 | $46.46 | $45.11 | $46.13 | $46.13 | 2,642,128 |
| 2015-11-05 | $46.00 | $46.10 | $45.32 | $45.68 | $45.68 | 2,505,627 |
| 2015-11-04 | $46.35 | $46.46 | $45.58 | $45.77 | $45.77 | 2,046,517 |
| 2015-11-03 | $45.60 | $46.47 | $45.27 | $46.40 | $46.40 | 1,180,023 |
| 2015-11-02 | $44.74 | $45.76 | $44.74 | $45.66 | $45.66 | 1,608,567 |
| 2015-10-30 | $44.53 | $44.87 | $44.26 | $44.52 | $44.52 | 2,583,124 |
| 2015-10-29 | $44.45 | $44.94 | $43.62 | $44.54 | $44.54 | 1,545,552 |
| 2015-10-28 | $44.77 | $44.99 | $44.17 | $44.76 | $44.76 | 1,541,157 |
| 2015-10-27 | $44.03 | $44.56 | $43.94 | $44.51 | $44.51 | 2,720,948 |
| 2015-10-26 | $44.17 | $44.44 | $44.00 | $44.26 | $44.26 | 2,845,228 |
| 2015-10-23 | $43.81 | $44.29 | $43.70 | $44.26 | $44.26 | 4,891,996 |
| 2015-10-22 | $44.37 | $44.66 | $43.43 | $43.50 | $43.50 | 5,222,645 |
| 2015-10-21 | $45.66 | $45.66 | $44.09 | $44.26 | $44.26 | 2,463,486 |
| 2015-10-20 | $45.65 | $45.81 | $45.11 | $45.39 | $45.39 | 1,822,389 |
| 2015-10-19 | $45.58 | $45.95 | $45.56 | $45.78 | $45.78 | 1,240,476 |
| 2015-10-16 | $45.79 | $46.19 | $45.68 | $45.83 | $45.83 | 1,264,775 |
| 2015-10-15 | $45.10 | $45.98 | $44.89 | $45.80 | $45.80 | 2,967,475 |
| 2015-10-14 | $44.58 | $44.97 | $44.39 | $44.76 | $44.76 | 2,020,121 |
| 2015-10-13 | $44.28 | $44.90 | $44.18 | $44.66 | $44.66 | 1,983,938 |
| 2015-10-12 | $44.92 | $45.29 | $44.30 | $44.33 | $44.33 | 1,586,202 |
| 2015-10-09 | $45.08 | $45.70 | $45.08 | $45.15 | $45.15 | 1,877,152 |
| 2015-10-08 | $45.22 | $45.75 | $44.79 | $45.21 | $45.21 | 2,090,500 |
| 2015-10-07 | $45.10 | $45.52 | $44.76 | $45.32 | $45.32 | 1,416,188 |
| 2015-10-06 | $44.97 | $45.42 | $44.74 | $45.14 | $45.14 | 1,408,577 |
| 2015-10-05 | $44.79 | $45.41 | $44.71 | $45.09 | $45.09 | 1,682,535 |
| 2015-10-02 | $42.95 | $44.30 | $42.82 | $44.29 | $44.29 | 3,050,524 |
| 2015-10-01 | $43.18 | $43.96 | $42.95 | $43.96 | $43.96 | 2,141,802 |
| 2015-09-30 | $42.86 | $43.81 | $42.68 | $42.94 | $42.94 | 3,271,059 |
| 2015-09-29 | $43.20 | $43.28 | $42.10 | $42.49 | $42.49 | 5,347,658 |
| 2015-09-28 | $47.26 | $47.40 | $43.02 | $43.09 | $43.09 | 10,682,820 |
| 2015-09-25 | $48.86 | $49.00 | $47.74 | $47.96 | $47.96 | 1,960,710 |
| 2015-09-24 | $47.57 | $48.52 | $47.57 | $48.19 | $48.19 | 2,287,980 |
| 2015-09-23 | $48.26 | $48.53 | $48.00 | $48.35 | $48.35 | 821,946 |
| 2015-09-22 | $48.48 | $48.61 | $47.97 | $48.28 | $48.28 | 1,652,854 |
| 2015-09-21 | $48.97 | $49.24 | $48.70 | $49.09 | $49.09 | 1,518,252 |
| 2015-09-18 | $48.01 | $49.20 | $48.01 | $48.70 | $48.70 | 1,843,078 |
| 2015-09-17 | $47.93 | $49.02 | $47.76 | $48.80 | $48.80 | 1,941,007 |
| 2015-09-16 | $47.46 | $47.87 | $47.22 | $47.78 | $47.78 | 1,160,794 |
| 2015-09-15 | $46.08 | $47.37 | $46.00 | $47.19 | $47.19 | 2,253,067 |
| 2015-09-14 | $47.38 | $47.40 | $46.28 | $46.84 | $46.84 | 2,440,330 |
| 2015-09-11 | $47.60 | $48.00 | $46.90 | $47.33 | $47.33 | 1,895,885 |
| 2015-09-10 | $47.44 | $48.06 | $47.26 | $47.77 | $47.77 | 1,328,215 |
| 2015-09-09 | $48.86 | $48.97 | $47.31 | $47.37 | $47.37 | 1,151,528 |
| 2015-09-08 | $48.05 | $48.53 | $47.67 | $48.22 | $48.22 | 1,109,766 |
Liberty Global plc - Class A (LBTYA) News Headlines
.jpg)
.jpg)
Here are Friday's biggest analyst calls: Apple, Alphabet, Tesla, Costco, Dick's, United, Pinterest, Vivid Seats & more
Here are the biggest calls on Wall Street on Friday.
cnbc.com Feb. 9, 2024.jpg)
Baupost's Seth Klarman dumps Coinbase and other stocks in the fourth quarter
The hedge fund dumped several stocks entirely in the fourth quarter, while trimming some of its biggest holdings, including Alphabet, a filing to the…
cnbc.com Feb. 14, 2024Recent Liberty Global plc - Class A (LBTYA) News
.jpg)
.jpg)
.jpg)
Similar Companies to Liberty Global plc - Class A (LBTYA) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |