Umpqua Holdings Corp (UMPQ) Exchange: NASDAQ
Data as of April 25, 2024
$17.66 ($0.00) 0.00%
Umpqua Holdings Corp - Daily Information
Click for more stock information on Umpqua Holdings Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.66 |
| Previous Close | $17.66 |
| High | $17.66 |
| Low | $17.66 |
| Adjusted Open | $17.66 |
| Previous Adjusted Close | $17.66 |
| Adjusted High | $17.66 |
| Adjusted Low | $17.66 |
About Umpqua Holdings Corp (UMPQ)
Umpqua Holdings Corporation is a financial holding company headquartered in Portland, Oregon. It serves as the holding company for Umpqua Bank, which was founded in 1953. Umpqua Bank operates more than 200 locations throughout Oregon, Washington, California and Nevada, primarily focusing on consumer and small business banking, investment and financial plans, commercial banking, commercial real estate, private banking, trust and wealth management services. Since its inception, Umpqua Holdings' mission has been to create exceptional customer experiences for their customers through culture and service. They have achieved substantial growth in recent years, and currently employs more than 2,400 people across their branch, wealth and corporate offices.
Invest in Umpqua Holdings Corp (UMPQ)
Historical Stock Data for Umpqua Holdings Corp (UMPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2023-02-28 | $18.11 | $18.21 | $17.60 | $17.66 | $17.66 | 24,809,230 |
| 2023-02-27 | $18.30 | $18.38 | $17.87 | $17.97 | $17.97 | 3,400,960 |
| 2023-02-24 | $17.86 | $18.17 | $17.73 | $18.13 | $18.13 | 2,007,591 |
| 2023-02-23 | $18.23 | $18.29 | $17.96 | $18.14 | $18.14 | 989,116 |
| 2023-02-22 | $18.34 | $18.44 | $18.01 | $18.12 | $18.12 | 1,354,443 |
| 2023-02-21 | $18.66 | $18.68 | $18.30 | $18.32 | $18.32 | 1,035,536 |
| 2023-02-17 | $18.69 | $18.83 | $18.58 | $18.77 | $18.77 | 1,211,058 |
| 2023-02-16 | $18.93 | $18.94 | $18.67 | $18.67 | $18.67 | 975,358 |
| 2023-02-15 | $18.73 | $19.06 | $18.73 | $19.05 | $19.05 | 715,758 |
| 2023-02-14 | $18.99 | $19.05 | $18.61 | $18.86 | $18.86 | 670,817 |
| 2023-02-13 | $18.95 | $19.02 | $18.86 | $19.00 | $19.00 | 897,823 |
| 2023-02-10 | $18.90 | $19.00 | $18.80 | $18.95 | $18.95 | 906,448 |
| 2023-02-09 | $19.22 | $19.33 | $18.93 | $18.95 | $18.95 | 1,093,516 |
| 2023-02-08 | $19.28 | $19.42 | $19.11 | $19.12 | $19.12 | 937,607 |
| 2023-02-07 | $19.50 | $19.62 | $19.15 | $19.43 | $19.43 | 1,490,898 |
| 2023-02-06 | $19.34 | $19.75 | $19.19 | $19.57 | $19.57 | 1,363,450 |
| 2023-02-03 | $19.22 | $19.59 | $19.10 | $19.38 | $19.38 | 1,364,155 |
| 2023-02-02 | $18.83 | $19.34 | $18.83 | $19.32 | $19.32 | 1,752,685 |
| 2023-02-01 | $18.11 | $18.99 | $18.01 | $18.86 | $18.86 | 1,743,433 |
| 2023-01-31 | $17.63 | $18.23 | $17.57 | $18.20 | $18.20 | 2,058,854 |
| 2023-01-30 | $17.56 | $17.88 | $17.56 | $17.63 | $17.63 | 1,381,033 |
| 2023-01-27 | $17.51 | $17.75 | $17.27 | $17.72 | $17.72 | 1,929,889 |
| 2023-01-26 | $17.76 | $17.92 | $17.37 | $17.48 | $17.48 | 2,457,670 |
| 2023-01-25 | $17.14 | $17.69 | $16.97 | $17.64 | $17.64 | 1,891,719 |
| 2023-01-24 | $16.85 | $17.37 | $16.33 | $17.30 | $17.30 | 1,769,100 |
| 2023-01-23 | $16.76 | $16.93 | $16.69 | $16.84 | $16.84 | 1,855,975 |
| 2023-01-20 | $16.39 | $16.77 | $16.31 | $16.76 | $16.76 | 2,663,852 |
| 2023-01-19 | $16.66 | $16.74 | $16.25 | $16.40 | $16.20 | 1,981,266 |
| 2023-01-18 | $17.17 | $17.17 | $16.74 | $16.79 | $16.58 | 2,114,593 |
| 2023-01-17 | $17.31 | $17.36 | $16.99 | $17.24 | $17.03 | 2,127,615 |
| 2023-01-13 | $17.37 | $17.46 | $17.10 | $17.33 | $17.33 | 1,557,327 |
| 2023-01-12 | $17.44 | $17.69 | $17.40 | $17.55 | $17.55 | 2,271,218 |
| 2023-01-11 | $17.46 | $17.57 | $17.30 | $17.36 | $17.36 | 1,823,995 |
| 2023-01-10 | $17.32 | $17.61 | $17.27 | $17.41 | $17.41 | 3,872,230 |
| 2023-01-09 | $17.36 | $17.49 | $17.21 | $17.31 | $17.31 | 2,596,266 |
| 2023-01-06 | $16.96 | $17.39 | $16.92 | $17.36 | $17.36 | 1,296,624 |
| 2023-01-05 | $17.17 | $17.17 | $16.91 | $16.96 | $16.96 | 2,375,256 |
| 2023-01-04 | $17.45 | $17.55 | $17.15 | $17.24 | $17.24 | 1,480,237 |
| 2023-01-03 | $17.99 | $18.00 | $17.23 | $17.38 | $17.38 | 1,698,675 |
| 2022-12-30 | $17.74 | $17.88 | $17.69 | $17.85 | $17.85 | 1,468,026 |
| 2022-12-29 | $17.65 | $17.88 | $17.54 | $17.84 | $17.84 | 1,294,448 |
| 2022-12-28 | $17.56 | $17.72 | $17.41 | $17.60 | $17.60 | 2,018,080 |
| 2022-12-27 | $17.61 | $17.64 | $17.33 | $17.49 | $17.49 | 2,263,167 |
| 2022-12-23 | $17.74 | $17.91 | $17.40 | $17.51 | $17.51 | 2,847,529 |
| 2022-12-22 | $18.13 | $18.57 | $17.29 | $17.66 | $17.66 | 2,106,578 |
| 2022-12-21 | $18.23 | $18.63 | $18.19 | $18.31 | $18.31 | 1,981,626 |
| 2022-12-20 | $17.71 | $18.08 | $17.63 | $18.04 | $18.04 | 1,078,985 |
| 2022-12-19 | $17.59 | $17.76 | $17.52 | $17.70 | $17.70 | 1,702,821 |
| 2022-12-16 | $17.62 | $17.80 | $17.47 | $17.49 | $17.49 | 4,051,712 |
| 2022-12-15 | $17.88 | $18.09 | $17.54 | $17.71 | $17.71 | 1,988,885 |
| 2022-12-14 | $18.13 | $18.25 | $17.76 | $17.84 | $17.84 | 1,710,412 |
| 2022-12-13 | $18.74 | $18.79 | $17.91 | $18.12 | $18.12 | 3,044,756 |
| 2022-12-12 | $18.35 | $18.52 | $18.13 | $18.43 | $18.43 | 1,571,731 |
| 2022-12-09 | $18.40 | $18.45 | $18.25 | $18.27 | $18.27 | 1,139,256 |
| 2022-12-08 | $18.72 | $18.72 | $18.32 | $18.40 | $18.40 | 1,304,241 |
| 2022-12-07 | $18.59 | $18.75 | $18.30 | $18.57 | $18.57 | 2,032,250 |
| 2022-12-06 | $18.80 | $18.93 | $18.47 | $18.66 | $18.66 | 1,622,571 |
| 2022-12-05 | $19.92 | $19.96 | $18.54 | $18.79 | $18.79 | 1,793,365 |
| 2022-12-02 | $19.88 | $20.19 | $19.86 | $20.10 | $20.10 | 1,075,398 |
| 2022-12-01 | $20.29 | $20.45 | $19.95 | $20.08 | $20.08 | 897,181 |
| 2022-11-30 | $19.90 | $20.31 | $19.53 | $20.27 | $20.27 | 1,955,395 |
| 2022-11-29 | $19.80 | $19.99 | $19.75 | $19.92 | $19.92 | 611,895 |
| 2022-11-28 | $20.07 | $20.17 | $19.76 | $19.86 | $19.86 | 731,739 |
| 2022-11-25 | $20.20 | $20.30 | $20.10 | $20.25 | $20.25 | 615,134 |
| 2022-11-23 | $20.15 | $20.21 | $20.01 | $20.08 | $20.08 | 837,950 |
| 2022-11-22 | $20.23 | $20.32 | $20.10 | $20.19 | $20.19 | 1,169,979 |
| 2022-11-21 | $20.23 | $20.28 | $20.06 | $20.14 | $20.14 | 934,461 |
| 2022-11-18 | $20.22 | $20.29 | $19.85 | $20.18 | $20.18 | 1,270,845 |
| 2022-11-17 | $19.81 | $20.05 | $19.64 | $19.92 | $19.92 | 1,159,981 |
| 2022-11-16 | $20.41 | $20.41 | $19.97 | $20.02 | $20.02 | 1,935,116 |
| 2022-11-15 | $20.69 | $20.87 | $20.27 | $20.40 | $20.40 | 1,817,989 |
| 2022-11-14 | $20.60 | $20.82 | $20.46 | $20.47 | $20.47 | 814,097 |
| 2022-11-11 | $20.99 | $21.12 | $20.67 | $20.73 | $20.73 | 1,275,335 |
| 2022-11-10 | $20.44 | $20.95 | $20.38 | $20.93 | $20.93 | 1,374,838 |
| 2022-11-09 | $20.07 | $20.15 | $19.82 | $20.00 | $20.00 | 986,561 |
| 2022-11-08 | $20.19 | $20.47 | $20.06 | $20.16 | $20.16 | 934,981 |
| 2022-11-07 | $20.30 | $20.46 | $20.02 | $20.17 | $20.17 | 1,386,625 |
| 2022-11-04 | $20.03 | $20.25 | $19.88 | $20.24 | $20.24 | 1,678,982 |
| 2022-11-03 | $19.50 | $19.88 | $19.34 | $19.82 | $19.82 | 1,733,460 |
| 2022-11-02 | $19.97 | $20.21 | $19.56 | $19.66 | $19.66 | 1,707,231 |
| 2022-11-01 | $19.88 | $20.31 | $19.88 | $20.05 | $20.05 | 1,649,531 |
| 2022-10-31 | $19.93 | $20.11 | $19.82 | $19.88 | $19.88 | 1,963,903 |
| 2022-10-28 | $19.43 | $19.94 | $19.22 | $19.93 | $19.93 | 1,626,660 |
| 2022-10-27 | $19.29 | $19.36 | $18.93 | $19.23 | $19.23 | 2,187,347 |
| 2022-10-26 | $18.81 | $19.22 | $18.77 | $19.03 | $19.03 | 2,233,537 |
| 2022-10-25 | $18.35 | $18.66 | $18.27 | $18.63 | $18.63 | 1,294,421 |
| 2022-10-24 | $18.57 | $18.57 | $18.26 | $18.42 | $18.42 | 888,793 |
| 2022-10-21 | $17.97 | $18.50 | $17.82 | $18.39 | $18.39 | 1,867,615 |
| 2022-10-20 | $17.74 | $18.31 | $17.59 | $17.89 | $17.89 | 1,289,893 |
| 2022-10-19 | $17.93 | $18.11 | $17.42 | $17.60 | $17.60 | 891,075 |
| 2022-10-18 | $18.33 | $18.33 | $17.84 | $18.06 | $18.06 | 1,092,517 |
| 2022-10-17 | $17.83 | $18.03 | $17.70 | $17.98 | $17.98 | 1,231,770 |
| 2022-10-14 | $17.72 | $18.12 | $17.51 | $17.52 | $17.52 | 1,423,781 |
| 2022-10-13 | $16.79 | $17.76 | $16.71 | $17.69 | $17.69 | 2,066,441 |
| 2022-10-12 | $17.40 | $17.56 | $17.21 | $17.24 | $17.04 | 1,704,271 |
| 2022-10-11 | $17.25 | $17.68 | $17.23 | $17.37 | $17.17 | 2,337,727 |
| 2022-10-10 | $17.29 | $17.51 | $17.11 | $17.28 | $17.08 | 1,593,966 |
| 2022-10-07 | $17.68 | $17.68 | $17.14 | $17.17 | $17.17 | 1,037,496 |
| 2022-10-06 | $17.77 | $18.01 | $17.66 | $17.77 | $17.77 | 1,389,952 |
| 2022-10-05 | $17.85 | $17.99 | $17.61 | $17.89 | $17.89 | 1,962,802 |
| 2022-10-04 | $17.65 | $18.22 | $17.63 | $18.04 | $18.04 | 1,837,605 |
| 2022-10-03 | $17.38 | $17.57 | $17.06 | $17.47 | $17.47 | 2,181,218 |
| 2022-09-30 | $17.16 | $17.57 | $17.07 | $17.09 | $17.09 | 1,131,974 |
| 2022-09-29 | $17.22 | $17.26 | $16.94 | $17.15 | $17.15 | 819,817 |
| 2022-09-28 | $17.30 | $17.61 | $17.24 | $17.39 | $17.39 | 1,178,107 |
| 2022-09-27 | $17.59 | $17.69 | $17.09 | $17.27 | $17.27 | 1,029,438 |
| 2022-09-26 | $17.38 | $17.91 | $17.38 | $17.49 | $17.49 | 1,812,328 |
| 2022-09-23 | $17.58 | $17.69 | $17.25 | $17.56 | $17.56 | 999,632 |
| 2022-09-22 | $18.32 | $18.36 | $17.61 | $17.76 | $17.76 | 934,454 |
| 2022-09-21 | $18.19 | $18.70 | $18.19 | $18.20 | $18.20 | 1,900,907 |
| 2022-09-20 | $17.93 | $18.19 | $17.87 | $18.12 | $18.12 | 1,238,118 |
| 2022-09-19 | $17.60 | $18.12 | $17.51 | $18.07 | $18.07 | 975,710 |
| 2022-09-16 | $17.88 | $17.92 | $17.50 | $17.70 | $17.70 | 3,706,360 |
| 2022-09-15 | $17.62 | $18.13 | $17.59 | $18.07 | $18.07 | 1,385,573 |
| 2022-09-14 | $17.53 | $17.61 | $17.31 | $17.61 | $17.61 | 784,632 |
| 2022-09-13 | $17.70 | $17.89 | $17.46 | $17.52 | $17.52 | 1,016,756 |
| 2022-09-12 | $18.21 | $18.53 | $18.09 | $18.18 | $18.18 | 792,869 |
| 2022-09-09 | $18.03 | $18.22 | $17.97 | $18.19 | $18.19 | 621,586 |
| 2022-09-08 | $17.24 | $17.93 | $17.08 | $17.92 | $17.92 | 928,852 |
| 2022-09-07 | $16.91 | $17.30 | $16.80 | $17.29 | $17.29 | 1,123,108 |
| 2022-09-06 | $17.58 | $17.58 | $16.76 | $16.98 | $16.98 | 1,220,131 |
| 2022-09-02 | $17.86 | $18.06 | $17.29 | $17.39 | $17.39 | 1,326,219 |
| 2022-09-01 | $17.67 | $17.75 | $17.51 | $17.75 | $17.75 | 898,044 |
| 2022-08-31 | $17.95 | $18.03 | $17.73 | $17.74 | $17.74 | 918,106 |
| 2022-08-30 | $17.93 | $17.98 | $17.63 | $17.95 | $17.95 | 569,519 |
| 2022-08-29 | $18.15 | $18.15 | $17.83 | $17.83 | $17.83 | 737,652 |
| 2022-08-26 | $18.83 | $18.88 | $18.28 | $18.29 | $18.29 | 662,316 |
| 2022-08-25 | $18.42 | $18.82 | $18.40 | $18.76 | $18.76 | 1,102,524 |
| 2022-08-24 | $18.24 | $18.48 | $18.16 | $18.40 | $18.40 | 507,728 |
| 2022-08-23 | $18.45 | $18.61 | $18.28 | $18.33 | $18.33 | 527,766 |
| 2022-08-22 | $18.80 | $18.80 | $18.38 | $18.45 | $18.45 | 756,388 |
| 2022-08-19 | $18.93 | $19.09 | $18.84 | $19.01 | $19.01 | 1,138,684 |
| 2022-08-18 | $19.12 | $19.16 | $18.92 | $19.08 | $19.08 | 582,040 |
| 2022-08-17 | $19.17 | $19.20 | $18.97 | $19.09 | $19.09 | 629,247 |
| 2022-08-16 | $19.03 | $19.38 | $18.93 | $19.35 | $19.35 | 958,612 |
| 2022-08-15 | $18.88 | $19.09 | $18.77 | $19.05 | $19.05 | 794,327 |
| 2022-08-12 | $18.90 | $19.03 | $18.74 | $19.00 | $19.00 | 1,100,137 |
| 2022-08-11 | $18.51 | $18.78 | $18.51 | $18.76 | $18.76 | 1,055,287 |
| 2022-08-10 | $18.25 | $18.44 | $18.22 | $18.33 | $18.33 | 981,528 |
| 2022-08-09 | $17.85 | $18.03 | $17.77 | $18.02 | $18.02 | 729,214 |
| 2022-08-08 | $17.85 | $17.95 | $17.75 | $17.82 | $17.82 | 678,676 |
| 2022-08-05 | $17.33 | $17.74 | $17.24 | $17.71 | $17.71 | 916,083 |
| 2022-08-04 | $17.49 | $17.51 | $17.25 | $17.32 | $17.32 | 1,295,966 |
| 2022-08-03 | $17.51 | $17.60 | $17.32 | $17.53 | $17.53 | 1,622,088 |
| 2022-08-02 | $17.55 | $17.59 | $17.27 | $17.45 | $17.45 | 1,232,457 |
| 2022-08-01 | $17.50 | $17.75 | $17.45 | $17.60 | $17.60 | 1,285,040 |
| 2022-07-29 | $17.42 | $17.80 | $17.42 | $17.61 | $17.61 | 1,294,555 |
| 2022-07-28 | $17.58 | $17.71 | $17.36 | $17.66 | $17.45 | 674,697 |
| 2022-07-27 | $17.28 | $17.76 | $17.24 | $17.63 | $17.42 | 1,039,309 |
| 2022-07-26 | $17.17 | $17.44 | $17.08 | $17.23 | $17.03 | 781,620 |
| 2022-07-25 | $17.47 | $17.56 | $17.23 | $17.28 | $17.08 | 1,179,114 |
| 2022-07-22 | $17.67 | $17.80 | $17.14 | $17.29 | $17.09 | 1,256,506 |
| 2022-07-21 | $17.80 | $17.82 | $17.27 | $17.60 | $17.39 | 752,072 |
| 2022-07-20 | $17.51 | $17.85 | $17.48 | $17.83 | $17.62 | 1,255,488 |
| 2022-07-19 | $17.25 | $17.80 | $17.11 | $17.68 | $17.47 | 1,066,910 |
| 2022-07-18 | $17.20 | $17.48 | $17.05 | $17.08 | $16.88 | 749,378 |
| 2022-07-15 | $16.85 | $17.19 | $16.80 | $17.07 | $16.87 | 840,116 |
| 2022-07-14 | $16.30 | $16.73 | $16.30 | $16.66 | $16.46 | 914,228 |
| 2022-07-13 | $16.95 | $16.95 | $16.61 | $16.72 | $16.52 | 751,295 |
| 2022-07-12 | $16.88 | $17.33 | $16.83 | $17.09 | $16.89 | 1,009,136 |
| 2022-07-11 | $17.17 | $17.26 | $16.99 | $17.03 | $16.83 | 924,638 |
| 2022-07-08 | $17.35 | $17.48 | $17.24 | $17.35 | $17.15 | 761,369 |
| 2022-07-07 | $17.28 | $17.42 | $17.23 | $17.32 | $17.12 | 1,136,259 |
| 2022-07-06 | $16.95 | $17.31 | $16.81 | $17.13 | $16.93 | 1,700,244 |
| 2022-07-05 | $17.00 | $17.32 | $16.56 | $17.06 | $16.86 | 1,756,647 |
| 2022-07-01 | $16.72 | $17.53 | $16.71 | $17.45 | $17.24 | 1,899,902 |
| 2022-06-30 | $16.64 | $17.06 | $16.45 | $16.77 | $16.57 | 1,315,672 |
| 2022-06-29 | $17.02 | $17.05 | $16.79 | $16.99 | $16.79 | 1,387,264 |
| 2022-06-28 | $17.14 | $17.29 | $16.87 | $17.02 | $16.82 | 909,880 |
| 2022-06-27 | $17.36 | $17.41 | $16.85 | $16.94 | $16.74 | 838,710 |
| 2022-06-24 | $16.33 | $17.40 | $16.28 | $17.31 | $17.11 | 2,568,176 |
| 2022-06-23 | $16.52 | $16.52 | $15.88 | $16.18 | $15.99 | 847,061 |
| 2022-06-22 | $16.12 | $16.62 | $16.12 | $16.57 | $16.37 | 1,031,574 |
| 2022-06-21 | $16.39 | $16.55 | $16.13 | $16.36 | $16.17 | 829,930 |
| 2022-06-17 | $15.96 | $16.29 | $15.89 | $16.07 | $15.88 | 2,259,782 |
| 2022-06-16 | $16.25 | $16.29 | $15.77 | $15.90 | $15.71 | 1,288,070 |
| 2022-06-15 | $16.65 | $16.88 | $16.37 | $16.58 | $16.38 | 1,355,656 |
| 2022-06-14 | $16.34 | $16.71 | $16.27 | $16.58 | $16.38 | 1,292,174 |
| 2022-06-13 | $16.16 | $16.55 | $16.11 | $16.21 | $16.02 | 1,197,548 |
| 2022-06-10 | $16.65 | $16.77 | $16.39 | $16.55 | $16.35 | 1,154,059 |
| 2022-06-09 | $17.61 | $17.64 | $16.93 | $16.96 | $16.76 | 1,156,391 |
| 2022-06-08 | $18.05 | $18.06 | $17.52 | $17.65 | $17.44 | 1,226,971 |
| 2022-06-07 | $17.81 | $18.26 | $17.66 | $18.24 | $18.03 | 1,567,826 |
| 2022-06-06 | $17.86 | $18.10 | $17.79 | $18.00 | $17.79 | 1,086,077 |
| 2022-06-03 | $17.91 | $17.91 | $17.57 | $17.68 | $17.47 | 1,818,707 |
| 2022-06-02 | $17.45 | $17.98 | $17.14 | $17.98 | $17.77 | 4,456,552 |
| 2022-06-01 | $17.66 | $17.71 | $17.08 | $17.45 | $17.24 | 1,720,116 |
| 2022-05-31 | $17.64 | $17.75 | $17.34 | $17.65 | $17.44 | 1,697,207 |
| 2022-05-27 | $17.40 | $17.77 | $17.31 | $17.77 | $17.56 | 2,145,448 |
| 2022-05-26 | $17.10 | $17.43 | $17.08 | $17.30 | $17.10 | 1,265,554 |
| 2022-05-25 | $16.68 | $17.21 | $16.66 | $17.00 | $16.80 | 1,972,695 |
| 2022-05-24 | $17.08 | $17.12 | $16.44 | $16.67 | $16.47 | 3,279,477 |
| 2022-05-23 | $17.17 | $17.44 | $16.90 | $17.11 | $16.91 | 1,624,136 |
| 2022-05-20 | $16.80 | $16.94 | $16.47 | $16.91 | $16.71 | 1,072,342 |
| 2022-05-19 | $16.87 | $17.04 | $16.58 | $16.66 | $16.46 | 2,521,431 |
| 2022-05-18 | $17.09 | $17.28 | $16.93 | $17.12 | $16.92 | 1,906,520 |
| 2022-05-17 | $16.78 | $17.24 | $16.74 | $17.24 | $17.04 | 1,245,587 |
| 2022-05-16 | $16.61 | $16.74 | $16.34 | $16.52 | $16.33 | 781,277 |
| 2022-05-13 | $16.72 | $16.96 | $16.53 | $16.70 | $16.50 | 982,379 |
| 2022-05-12 | $16.50 | $16.87 | $16.40 | $16.86 | $16.45 | 1,320,146 |
| 2022-05-11 | $16.96 | $17.25 | $16.55 | $16.60 | $16.20 | 1,514,831 |
| 2022-05-10 | $17.21 | $17.39 | $16.64 | $16.98 | $16.57 | 1,260,065 |
| 2022-05-09 | $16.96 | $17.41 | $16.87 | $17.14 | $16.73 | 1,627,591 |
| 2022-05-06 | $17.65 | $17.77 | $16.94 | $17.17 | $16.76 | 2,152,629 |
| 2022-05-05 | $17.82 | $17.94 | $17.47 | $17.71 | $17.28 | 1,885,962 |
| 2022-05-04 | $17.51 | $18.13 | $17.33 | $18.09 | $17.65 | 2,312,199 |
| 2022-05-03 | $17.19 | $17.61 | $16.95 | $17.55 | $17.13 | 1,440,404 |
| 2022-05-02 | $16.56 | $17.15 | $16.51 | $17.08 | $16.67 | 1,732,277 |
| 2022-04-29 | $17.24 | $17.38 | $16.44 | $16.54 | $16.14 | 1,334,083 |
| 2022-04-28 | $17.59 | $17.85 | $17.15 | $17.29 | $16.87 | 2,036,117 |
| 2022-04-27 | $17.67 | $17.86 | $17.37 | $17.50 | $17.08 | 1,114,503 |
| 2022-04-26 | $18.05 | $18.33 | $17.72 | $17.72 | $17.29 | 1,077,070 |
| 2022-04-25 | $18.22 | $18.46 | $17.73 | $18.41 | $17.97 | 1,205,280 |
| 2022-04-22 | $18.40 | $18.76 | $18.20 | $18.44 | $18.00 | 1,665,210 |
| 2022-04-21 | $18.75 | $19.07 | $18.39 | $18.46 | $18.02 | 742,945 |
| 2022-04-20 | $18.71 | $18.89 | $18.51 | $18.53 | $18.08 | 823,652 |
| 2022-04-19 | $18.08 | $18.61 | $18.00 | $18.56 | $18.11 | 1,088,123 |
| 2022-04-18 | $17.87 | $18.01 | $17.72 | $17.88 | $17.45 | 691,090 |
| 2022-04-14 | $17.94 | $18.18 | $17.82 | $17.85 | $17.42 | 842,982 |
| 2022-04-13 | $17.56 | $18.11 | $17.30 | $18.04 | $17.61 | 1,138,102 |
| 2022-04-12 | $17.93 | $18.15 | $17.55 | $17.65 | $17.23 | 1,148,552 |
| 2022-04-11 | $17.82 | $18.29 | $17.80 | $17.90 | $17.47 | 1,246,515 |
| 2022-04-08 | $17.89 | $17.98 | $17.64 | $17.89 | $17.46 | 1,014,213 |
| 2022-04-07 | $18.12 | $18.12 | $17.60 | $17.76 | $17.33 | 1,162,188 |
| 2022-04-06 | $18.14 | $18.29 | $18.00 | $18.02 | $17.59 | 1,791,616 |
| 2022-04-05 | $18.37 | $18.55 | $18.11 | $18.19 | $17.75 | 1,805,611 |
| 2022-04-04 | $18.29 | $18.55 | $17.74 | $18.39 | $17.95 | 2,310,448 |
| 2022-04-01 | $19.13 | $19.30 | $18.31 | $18.36 | $17.92 | 2,446,669 |
| 2022-03-31 | $19.28 | $19.48 | $18.69 | $18.86 | $18.41 | 2,365,787 |
| 2022-03-30 | $20.03 | $20.18 | $19.12 | $19.33 | $18.86 | 1,976,746 |
| 2022-03-29 | $19.83 | $20.19 | $19.60 | $20.11 | $19.63 | 1,389,645 |
| 2022-03-28 | $19.87 | $19.87 | $19.26 | $19.58 | $19.11 | 1,158,026 |
| 2022-03-25 | $19.62 | $20.10 | $19.58 | $19.99 | $19.51 | 1,356,935 |
| 2022-03-24 | $19.40 | $19.55 | $19.17 | $19.55 | $19.08 | 1,400,552 |
| 2022-03-23 | $20.06 | $20.11 | $19.28 | $19.30 | $18.84 | 1,234,557 |
| 2022-03-22 | $20.18 | $20.52 | $20.06 | $20.23 | $19.74 | 2,011,195 |
| 2022-03-21 | $20.03 | $20.21 | $19.62 | $19.89 | $19.41 | 1,687,534 |
| 2022-03-18 | $19.81 | $20.19 | $19.35 | $19.79 | $19.31 | 3,931,157 |
| 2022-03-17 | $20.15 | $20.24 | $19.85 | $20.17 | $19.68 | 1,108,675 |
| 2022-03-16 | $20.22 | $20.70 | $19.95 | $20.43 | $19.94 | 1,971,606 |
| 2022-03-15 | $20.01 | $20.42 | $19.59 | $20.04 | $19.56 | 1,526,453 |
| 2022-03-14 | $20.94 | $21.23 | $19.86 | $19.99 | $19.51 | 2,477,080 |
| 2022-03-11 | $20.58 | $21.08 | $20.55 | $20.86 | $20.36 | 1,721,914 |
| 2022-03-10 | $20.01 | $20.45 | $20.01 | $20.37 | $19.88 | 1,986,463 |
| 2022-03-09 | $20.39 | $20.81 | $20.31 | $20.42 | $19.93 | 1,678,774 |
| 2022-03-08 | $19.68 | $20.50 | $19.56 | $19.80 | $19.32 | 2,538,069 |
| 2022-03-07 | $20.04 | $20.23 | $19.39 | $19.43 | $18.96 | 1,517,577 |
| 2022-03-04 | $20.57 | $20.86 | $20.01 | $20.25 | $19.76 | 1,095,275 |
| 2022-03-03 | $21.36 | $21.48 | $20.77 | $21.05 | $20.54 | 1,186,094 |
| 2022-03-02 | $20.21 | $21.50 | $20.21 | $21.35 | $20.84 | 1,775,027 |
| 2022-03-01 | $21.10 | $21.12 | $19.84 | $20.07 | $19.59 | 1,880,841 |
| 2022-02-28 | $21.05 | $21.37 | $20.83 | $21.35 | $20.84 | 1,756,965 |
| 2022-02-25 | $20.49 | $21.62 | $19.92 | $21.54 | $21.02 | 1,999,544 |
| 2022-02-24 | $20.09 | $20.41 | $19.35 | $20.34 | $19.85 | 1,958,108 |
| 2022-02-23 | $21.33 | $21.55 | $20.78 | $20.85 | $20.35 | 1,074,157 |
| 2022-02-22 | $21.18 | $21.52 | $21.08 | $21.19 | $20.68 | 1,221,130 |
| 2022-02-18 | $21.03 | $21.39 | $21.03 | $21.31 | $20.80 | 1,493,292 |
| 2022-02-17 | $21.55 | $21.57 | $21.06 | $21.09 | $20.58 | 1,265,071 |
| 2022-02-16 | $21.33 | $22.06 | $21.33 | $21.76 | $21.24 | 1,528,233 |
| 2022-02-15 | $21.12 | $21.61 | $21.12 | $21.54 | $21.02 | 919,082 |
| 2022-02-14 | $21.09 | $21.33 | $20.80 | $20.94 | $20.44 | 1,786,689 |
| 2022-02-11 | $21.02 | $21.51 | $20.87 | $21.25 | $20.53 | 1,366,989 |
| 2022-02-10 | $21.16 | $21.55 | $21.03 | $21.14 | $20.43 | 969,656 |
| 2022-02-09 | $21.28 | $21.42 | $21.10 | $21.16 | $20.45 | 847,493 |
| 2022-02-08 | $21.06 | $21.36 | $20.94 | $21.34 | $20.62 | 1,363,651 |
| 2022-02-07 | $20.86 | $21.00 | $20.66 | $20.88 | $20.18 | 737,614 |
| 2022-02-04 | $20.52 | $20.98 | $20.34 | $20.83 | $20.13 | 848,822 |
| 2022-02-03 | $20.36 | $20.66 | $20.20 | $20.27 | $19.59 | 953,749 |
| 2022-02-02 | $20.48 | $20.60 | $20.25 | $20.39 | $19.70 | 1,502,398 |
| 2022-02-01 | $20.24 | $20.59 | $20.01 | $20.55 | $19.86 | 1,078,564 |
| 2022-01-31 | $20.09 | $20.31 | $19.63 | $20.28 | $19.60 | 2,116,702 |
| 2022-01-28 | $20.02 | $20.20 | $19.63 | $20.14 | $19.46 | 1,444,863 |
| 2022-01-27 | $20.76 | $20.94 | $19.90 | $19.99 | $19.32 | 1,664,795 |
| 2022-01-26 | $21.18 | $21.31 | $20.41 | $20.62 | $19.92 | 1,464,524 |
| 2022-01-25 | $20.27 | $21.22 | $19.80 | $20.99 | $20.28 | 1,669,841 |
| 2022-01-24 | $20.00 | $20.48 | $19.72 | $20.42 | $19.73 | 1,949,304 |
| 2022-01-21 | $20.01 | $20.68 | $19.91 | $20.25 | $19.57 | 1,586,754 |
| 2022-01-20 | $20.00 | $20.79 | $20.00 | $20.13 | $19.45 | 1,522,120 |
| 2022-01-19 | $21.03 | $21.13 | $20.40 | $20.41 | $19.72 | 1,287,296 |
| 2022-01-18 | $21.20 | $21.30 | $20.96 | $20.99 | $20.28 | 909,034 |
| 2022-01-14 | $21.16 | $21.20 | $20.93 | $21.16 | $20.45 | 1,648,445 |
| 2022-01-13 | $21.36 | $21.66 | $21.22 | $21.31 | $20.59 | 1,802,713 |
| 2022-01-12 | $21.06 | $21.39 | $20.97 | $21.30 | $20.58 | 951,241 |
| 2022-01-11 | $20.93 | $21.02 | $20.61 | $21.00 | $20.29 | 1,097,166 |
| 2022-01-10 | $20.75 | $20.91 | $20.46 | $20.85 | $20.15 | 1,831,323 |
| 2022-01-07 | $20.47 | $20.61 | $20.18 | $20.44 | $19.75 | 1,799,280 |
| 2022-01-06 | $19.90 | $20.51 | $19.75 | $20.46 | $19.77 | 1,979,262 |
| 2022-01-05 | $19.71 | $19.98 | $19.57 | $19.58 | $18.92 | 2,048,084 |
| 2022-01-04 | $19.55 | $20.08 | $19.51 | $19.62 | $18.96 | 1,565,929 |
| 2022-01-03 | $19.48 | $19.85 | $19.29 | $19.48 | $18.82 | 1,178,878 |
| 2021-12-31 | $19.30 | $19.43 | $19.18 | $19.24 | $18.59 | 533,253 |
| 2021-12-30 | $19.25 | $19.53 | $19.03 | $19.33 | $18.68 | 747,302 |
| 2021-12-29 | $19.32 | $19.44 | $19.20 | $19.27 | $18.62 | 481,274 |
| 2021-12-28 | $19.25 | $19.45 | $19.11 | $19.32 | $18.67 | 565,627 |
| 2021-12-27 | $18.89 | $19.31 | $18.84 | $19.29 | $18.64 | 557,465 |
| 2021-12-23 | $18.96 | $19.12 | $18.80 | $18.99 | $18.35 | 590,866 |
| 2021-12-22 | $18.65 | $18.78 | $18.48 | $18.74 | $18.11 | 1,110,018 |
| 2021-12-21 | $18.22 | $18.77 | $18.13 | $18.76 | $18.13 | 1,901,412 |
| 2021-12-20 | $18.04 | $18.21 | $17.66 | $17.93 | $17.32 | 1,894,155 |
| 2021-12-17 | $19.13 | $19.16 | $17.89 | $18.41 | $17.79 | 5,378,914 |
| 2021-12-16 | $19.64 | $19.82 | $19.14 | $19.18 | $18.53 | 1,366,004 |
| 2021-12-15 | $19.51 | $19.74 | $19.24 | $19.47 | $18.81 | 1,222,735 |
| 2021-12-14 | $19.33 | $19.79 | $19.20 | $19.38 | $18.73 | 955,853 |
| 2021-12-13 | $19.56 | $19.57 | $18.97 | $19.26 | $18.61 | 1,439,530 |
| 2021-12-10 | $19.63 | $19.70 | $19.42 | $19.68 | $19.02 | 723,657 |
| 2021-12-09 | $19.53 | $19.67 | $19.34 | $19.53 | $18.87 | 683,043 |
| 2021-12-08 | $19.76 | $19.88 | $19.64 | $19.72 | $19.05 | 828,755 |
| 2021-12-07 | $20.19 | $20.19 | $19.52 | $19.68 | $19.02 | 895,895 |
| 2021-12-06 | $19.46 | $20.11 | $19.45 | $19.96 | $19.29 | 1,155,281 |
| 2021-12-03 | $19.53 | $19.64 | $19.04 | $19.15 | $18.50 | 1,209,338 |
| 2021-12-02 | $18.95 | $19.70 | $18.90 | $19.48 | $18.82 | 1,661,125 |
| 2021-12-01 | $19.48 | $19.79 | $18.84 | $18.85 | $18.21 | 1,440,647 |
| 2021-11-30 | $18.99 | $19.29 | $18.89 | $19.06 | $18.42 | 1,647,660 |
| 2021-11-29 | $19.42 | $19.48 | $19.02 | $19.25 | $18.60 | 851,698 |
| 2021-11-26 | $19.66 | $19.66 | $18.79 | $19.11 | $18.47 | 1,285,974 |
| 2021-11-24 | $20.07 | $20.42 | $20.07 | $20.13 | $19.45 | 810,492 |
| 2021-11-23 | $19.83 | $20.29 | $19.67 | $20.27 | $19.59 | 1,594,444 |
| 2021-11-22 | $20.39 | $20.66 | $19.90 | $19.92 | $19.25 | 1,444,389 |
| 2021-11-19 | $20.08 | $20.29 | $19.81 | $20.19 | $19.51 | 1,174,509 |
| 2021-11-18 | $20.65 | $20.65 | $20.12 | $20.29 | $19.61 | 856,957 |
| 2021-11-17 | $21.00 | $21.07 | $20.58 | $20.76 | $19.85 | 1,126,118 |
| 2021-11-16 | $21.28 | $21.70 | $21.02 | $21.10 | $20.18 | 1,255,393 |
| 2021-11-15 | $21.72 | $21.73 | $21.19 | $21.29 | $20.36 | 927,842 |
| 2021-11-12 | $21.68 | $21.68 | $21.28 | $21.59 | $20.65 | 794,737 |
| 2021-11-11 | $21.87 | $21.96 | $21.61 | $21.63 | $20.69 | 873,234 |
| 2021-11-10 | $21.32 | $21.95 | $21.32 | $21.79 | $20.84 | 834,364 |
| 2021-11-09 | $21.66 | $21.81 | $21.43 | $21.69 | $20.74 | 756,768 |
| 2021-11-08 | $21.95 | $22.00 | $21.63 | $21.75 | $20.80 | 913,474 |
| 2021-11-05 | $21.53 | $21.96 | $21.53 | $21.92 | $20.96 | 973,287 |
| 2021-11-04 | $21.85 | $21.94 | $21.19 | $21.30 | $20.37 | 1,734,861 |
| 2021-11-03 | $20.71 | $22.03 | $20.71 | $21.94 | $20.98 | 1,949,139 |
| 2021-11-02 | $21.01 | $21.06 | $20.78 | $20.80 | $19.89 | 1,033,198 |
| 2021-11-01 | $20.64 | $21.14 | $20.50 | $21.05 | $20.13 | 1,413,783 |
| 2021-10-29 | $20.21 | $20.59 | $20.19 | $20.45 | $19.56 | 2,265,504 |
| 2021-10-28 | $20.56 | $20.75 | $19.96 | $20.23 | $19.35 | 1,066,808 |
| 2021-10-27 | $20.55 | $20.55 | $20.10 | $20.11 | $19.23 | 1,088,693 |
| 2021-10-26 | $21.05 | $21.05 | $20.67 | $20.67 | $19.77 | 869,224 |
| 2021-10-25 | $21.15 | $21.20 | $20.98 | $21.03 | $20.11 | 845,755 |
| 2021-10-22 | $20.78 | $21.06 | $20.59 | $21.01 | $20.09 | 1,427,321 |
| 2021-10-21 | $20.81 | $21.07 | $20.61 | $20.78 | $19.87 | 1,354,136 |
| 2021-10-20 | $20.67 | $21.28 | $20.65 | $21.27 | $20.34 | 2,354,124 |
| 2021-10-19 | $20.72 | $20.86 | $20.60 | $20.81 | $19.90 | 2,055,979 |
| 2021-10-18 | $20.60 | $21.08 | $20.60 | $20.70 | $19.80 | 2,608,917 |
| 2021-10-15 | $20.50 | $20.90 | $20.32 | $20.64 | $19.74 | 2,812,954 |
| 2021-10-14 | $20.38 | $20.66 | $20.24 | $20.32 | $19.43 | 3,695,383 |
| 2021-10-13 | $19.56 | $20.30 | $19.47 | $20.09 | $19.21 | 5,794,504 |
| 2021-10-12 | $20.89 | $20.89 | $19.71 | $19.93 | $19.06 | 10,375,238 |
| 2021-10-11 | $21.25 | $21.31 | $20.90 | $20.91 | $20.00 | 1,006,430 |
| 2021-10-08 | $20.84 | $21.16 | $20.79 | $21.05 | $20.13 | 1,204,969 |
| 2021-10-07 | $20.77 | $20.96 | $20.61 | $20.85 | $19.94 | 1,285,440 |
| 2021-10-06 | $20.42 | $20.59 | $20.12 | $20.56 | $19.66 | 1,202,284 |
| 2021-10-05 | $20.86 | $20.86 | $20.46 | $20.59 | $19.69 | 1,923,887 |
| 2021-10-04 | $20.60 | $20.83 | $20.37 | $20.61 | $19.71 | 1,334,480 |
| 2021-10-01 | $20.30 | $20.77 | $20.15 | $20.60 | $19.70 | 1,679,040 |
| 2021-09-30 | $20.73 | $20.73 | $20.17 | $20.25 | $19.37 | 1,250,537 |
| 2021-09-29 | $20.39 | $20.63 | $20.20 | $20.54 | $19.64 | 990,358 |
| 2021-09-28 | $20.67 | $20.74 | $20.28 | $20.33 | $19.44 | 1,297,630 |
| 2021-09-27 | $20.32 | $20.79 | $20.32 | $20.56 | $19.66 | 1,712,406 |
| 2021-09-24 | $19.71 | $20.20 | $19.69 | $20.09 | $19.21 | 1,958,971 |
| 2021-09-23 | $19.33 | $19.83 | $19.30 | $19.72 | $18.86 | 1,245,641 |
| 2021-09-22 | $19.23 | $19.45 | $19.08 | $19.15 | $18.31 | 942,065 |
| 2021-09-21 | $19.04 | $19.13 | $18.76 | $18.95 | $18.12 | 1,611,336 |
| 2021-09-20 | $18.81 | $18.93 | $18.48 | $18.89 | $18.07 | 1,466,612 |
| 2021-09-17 | $19.50 | $19.65 | $19.20 | $19.30 | $18.46 | 4,110,132 |
| 2021-09-16 | $19.79 | $19.92 | $19.36 | $19.39 | $18.54 | 1,420,784 |
| 2021-09-15 | $19.33 | $19.72 | $19.33 | $19.71 | $18.85 | 1,501,904 |
| 2021-09-14 | $19.72 | $19.74 | $19.22 | $19.28 | $18.44 | 1,671,674 |
| 2021-09-13 | $19.25 | $19.74 | $19.13 | $19.69 | $18.83 | 2,907,833 |
| 2021-09-10 | $19.28 | $19.31 | $19.09 | $19.11 | $18.28 | 1,279,480 |
| 2021-09-09 | $19.15 | $19.35 | $19.11 | $19.20 | $18.36 | 1,512,667 |
| 2021-09-08 | $18.95 | $19.22 | $18.90 | $19.18 | $18.34 | 1,904,999 |
| 2021-09-07 | $19.47 | $19.70 | $19.21 | $19.22 | $18.38 | 981,269 |
| 2021-09-03 | $19.43 | $19.63 | $19.33 | $19.44 | $18.59 | 1,112,592 |
| 2021-09-02 | $19.46 | $19.63 | $19.36 | $19.42 | $18.57 | 1,241,187 |
| 2021-09-01 | $19.52 | $19.57 | $18.88 | $19.41 | $18.56 | 1,462,852 |
| 2021-08-31 | $19.62 | $19.78 | $19.37 | $19.47 | $18.62 | 1,396,354 |
| 2021-08-30 | $19.90 | $19.90 | $19.45 | $19.46 | $18.61 | 1,197,633 |
| 2021-08-27 | $19.60 | $19.90 | $19.50 | $19.89 | $19.02 | 1,419,924 |
| 2021-08-26 | $19.93 | $20.01 | $19.42 | $19.45 | $18.60 | 1,130,892 |
| 2021-08-25 | $19.81 | $20.17 | $19.78 | $19.87 | $19.00 | 1,174,057 |
| 2021-08-24 | $19.87 | $20.03 | $19.78 | $19.81 | $18.95 | 961,734 |
| 2021-08-23 | $19.72 | $19.94 | $19.70 | $19.81 | $18.95 | 1,201,700 |
| 2021-08-20 | $19.17 | $19.64 | $19.16 | $19.61 | $18.75 | 1,509,303 |
| 2021-08-19 | $19.37 | $19.60 | $19.15 | $19.22 | $18.38 | 2,550,680 |
| 2021-08-18 | $19.80 | $20.16 | $19.72 | $19.75 | $18.68 | 1,575,221 |
| 2021-08-17 | $20.04 | $20.19 | $19.70 | $19.91 | $18.84 | 1,231,544 |
| 2021-08-16 | $20.00 | $20.24 | $19.86 | $20.19 | $19.10 | 1,011,586 |
| 2021-08-13 | $20.37 | $20.44 | $20.04 | $20.11 | $19.02 | 983,886 |
| 2021-08-12 | $20.35 | $20.40 | $20.10 | $20.35 | $19.25 | 998,798 |
| 2021-08-11 | $19.93 | $20.35 | $19.69 | $20.35 | $19.25 | 1,266,132 |
| 2021-08-10 | $19.61 | $19.97 | $19.55 | $19.90 | $18.83 | 986,163 |
| 2021-08-09 | $19.72 | $19.94 | $19.49 | $19.66 | $18.60 | 1,119,196 |
| 2021-08-06 | $19.47 | $19.94 | $19.47 | $19.84 | $18.77 | 1,498,854 |
| 2021-08-05 | $18.89 | $19.32 | $18.89 | $19.19 | $18.15 | 1,317,253 |
| 2021-08-04 | $18.68 | $19.03 | $18.59 | $18.83 | $17.81 | 1,258,691 |
| 2021-08-03 | $18.73 | $19.03 | $18.45 | $18.99 | $17.96 | 1,341,294 |
| 2021-08-02 | $18.90 | $19.35 | $18.59 | $18.60 | $17.60 | 1,645,602 |
| 2021-07-30 | $19.00 | $19.24 | $18.79 | $18.87 | $17.85 | 1,414,196 |
| 2021-07-29 | $19.09 | $19.31 | $18.89 | $19.07 | $18.04 | 1,792,590 |
| 2021-07-28 | $18.78 | $19.06 | $18.55 | $18.89 | $17.87 | 1,421,474 |
| 2021-07-27 | $18.48 | $18.83 | $18.39 | $18.75 | $17.74 | 1,563,353 |
| 2021-07-26 | $18.49 | $18.84 | $18.42 | $18.69 | $17.68 | 1,742,012 |
| 2021-07-23 | $18.36 | $18.53 | $18.08 | $18.33 | $17.34 | 1,187,098 |
| 2021-07-22 | $18.45 | $18.93 | $18.06 | $18.11 | $17.13 | 2,448,875 |
| 2021-07-21 | $17.99 | $18.31 | $17.99 | $18.17 | $17.19 | 1,729,433 |
| 2021-07-20 | $17.24 | $18.07 | $17.24 | $17.67 | $16.72 | 2,084,325 |
| 2021-07-19 | $17.54 | $17.57 | $17.04 | $17.22 | $16.29 | 1,728,066 |
| 2021-07-16 | $18.36 | $18.36 | $17.75 | $17.82 | $16.86 | 1,028,932 |
| 2021-07-15 | $17.86 | $18.41 | $17.86 | $18.28 | $17.29 | 1,397,275 |
| 2021-07-14 | $18.00 | $18.28 | $17.79 | $18.01 | $17.04 | 948,894 |
| 2021-07-13 | $18.42 | $18.42 | $17.93 | $17.98 | $17.01 | 1,050,924 |
| 2021-07-12 | $18.10 | $18.53 | $17.89 | $18.44 | $17.44 | 1,114,641 |
| 2021-07-09 | $18.07 | $18.38 | $17.89 | $18.35 | $17.36 | 1,321,309 |
| 2021-07-08 | $17.49 | $17.83 | $17.27 | $17.62 | $16.67 | 1,391,339 |
| 2021-07-07 | $17.83 | $18.10 | $17.75 | $17.80 | $16.84 | 1,554,960 |
| 2021-07-06 | $18.60 | $18.64 | $17.98 | $18.00 | $17.03 | 2,930,040 |
| 2021-07-02 | $18.77 | $18.77 | $18.53 | $18.68 | $17.67 | 989,584 |
| 2021-07-01 | $18.54 | $18.93 | $18.49 | $18.81 | $17.79 | 1,910,677 |
| 2021-06-30 | $18.27 | $18.55 | $18.22 | $18.45 | $17.45 | 1,369,942 |
| 2021-06-29 | $18.64 | $18.80 | $18.25 | $18.32 | $17.33 | 972,286 |
| 2021-06-28 | $18.80 | $18.80 | $18.37 | $18.44 | $17.44 | 1,312,116 |
| 2021-06-25 | $18.65 | $19.05 | $18.55 | $18.93 | $17.91 | 1,926,002 |
| 2021-06-24 | $18.53 | $18.67 | $18.33 | $18.66 | $17.65 | 1,035,699 |
| 2021-06-23 | $18.45 | $18.65 | $18.33 | $18.44 | $17.44 | 1,320,263 |
| 2021-06-22 | $18.35 | $18.50 | $18.06 | $18.38 | $17.39 | 922,416 |
| 2021-06-21 | $17.87 | $18.41 | $17.87 | $18.38 | $17.39 | 1,320,162 |
| 2021-06-18 | $18.05 | $18.25 | $17.62 | $17.65 | $16.70 | 3,046,123 |
| 2021-06-17 | $19.45 | $19.46 | $18.32 | $18.34 | $17.35 | 1,322,111 |
| 2021-06-16 | $18.96 | $19.41 | $18.81 | $19.30 | $18.26 | 1,156,945 |
| 2021-06-15 | $18.68 | $19.20 | $18.68 | $19.08 | $18.05 | 1,267,562 |
| 2021-06-14 | $18.91 | $19.03 | $18.52 | $18.69 | $17.68 | 1,046,531 |
| 2021-06-11 | $18.90 | $19.07 | $18.80 | $18.88 | $17.86 | 1,027,064 |
| 2021-06-10 | $19.38 | $19.40 | $18.82 | $18.82 | $17.80 | 1,205,141 |
| 2021-06-09 | $19.22 | $19.29 | $19.04 | $19.06 | $18.03 | 1,292,194 |
| 2021-06-08 | $19.09 | $19.44 | $18.94 | $19.38 | $18.33 | 1,188,505 |
| 2021-06-07 | $19.25 | $19.40 | $19.04 | $19.36 | $18.31 | 1,953,665 |
| 2021-06-04 | $19.11 | $19.24 | $18.97 | $19.21 | $18.17 | 1,232,014 |
| 2021-06-03 | $19.12 | $19.29 | $19.04 | $19.18 | $18.14 | 981,345 |
| 2021-06-02 | $19.30 | $19.33 | $19.10 | $19.12 | $18.09 | 1,130,577 |
| 2021-06-01 | $19.27 | $19.30 | $18.99 | $19.24 | $18.20 | 1,238,513 |
| 2021-05-28 | $19.13 | $19.14 | $18.73 | $19.08 | $18.05 | 1,044,251 |
| 2021-05-27 | $18.83 | $19.09 | $18.74 | $19.07 | $18.04 | 1,707,798 |
| 2021-05-26 | $18.30 | $18.60 | $18.22 | $18.55 | $17.55 | 1,081,737 |
| 2021-05-25 | $18.81 | $18.89 | $18.17 | $18.20 | $17.22 | 1,248,169 |
| 2021-05-24 | $18.90 | $18.95 | $18.56 | $18.67 | $17.66 | 1,384,749 |
| 2021-05-21 | $18.75 | $18.99 | $18.67 | $18.84 | $17.82 | 953,172 |
| 2021-05-20 | $18.70 | $18.71 | $18.35 | $18.62 | $17.61 | 1,275,899 |
| 2021-05-19 | $18.67 | $18.93 | $18.21 | $18.70 | $17.69 | 1,896,382 |
| 2021-05-18 | $19.05 | $19.26 | $18.83 | $18.84 | $17.82 | 1,088,215 |
| 2021-05-17 | $19.10 | $19.28 | $18.94 | $19.21 | $18.17 | 850,794 |
| 2021-05-14 | $19.22 | $19.40 | $19.06 | $19.37 | $18.13 | 1,186,404 |
| 2021-05-13 | $18.46 | $19.22 | $18.46 | $19.12 | $17.89 | 1,181,140 |
| 2021-05-12 | $19.20 | $19.26 | $18.36 | $18.41 | $17.23 | 993,610 |
| 2021-05-11 | $18.97 | $19.41 | $18.87 | $18.95 | $17.73 | 1,505,649 |
| 2021-05-10 | $19.39 | $19.62 | $19.09 | $19.10 | $17.87 | 1,105,395 |
| 2021-05-07 | $18.74 | $19.29 | $18.66 | $19.25 | $18.01 | 1,059,924 |
| 2021-05-06 | $19.14 | $19.19 | $18.72 | $19.09 | $17.86 | 1,465,121 |
| 2021-05-05 | $19.33 | $19.40 | $18.99 | $19.05 | $17.83 | 1,391,822 |
| 2021-05-04 | $18.97 | $19.30 | $18.72 | $19.28 | $18.04 | 1,389,369 |
| 2021-05-03 | $18.86 | $19.16 | $18.62 | $19.04 | $17.82 | 1,790,792 |
| 2021-04-30 | $18.84 | $19.03 | $18.62 | $18.64 | $17.44 | 1,824,434 |
| 2021-04-29 | $18.99 | $19.20 | $18.84 | $18.95 | $17.73 | 1,499,668 |
| 2021-04-28 | $18.76 | $18.93 | $18.64 | $18.71 | $17.51 | 1,207,249 |
| 2021-04-27 | $18.54 | $18.77 | $18.44 | $18.75 | $17.55 | 1,236,796 |
| 2021-04-26 | $18.67 | $18.88 | $18.50 | $18.52 | $17.33 | 1,376,162 |
| 2021-04-23 | $17.27 | $18.58 | $17.27 | $18.49 | $17.30 | 2,138,548 |
| 2021-04-22 | $17.46 | $18.04 | $17.46 | $17.52 | $16.40 | 1,972,337 |
| 2021-04-21 | $17.46 | $17.92 | $17.28 | $17.88 | $16.73 | 1,928,021 |
| 2021-04-20 | $18.02 | $18.20 | $17.41 | $17.47 | $16.35 | 1,677,381 |
| 2021-04-19 | $18.70 | $18.70 | $18.15 | $18.27 | $17.10 | 1,524,537 |
| 2021-04-16 | $18.33 | $18.45 | $18.21 | $18.34 | $17.16 | 1,162,176 |
| 2021-04-15 | $18.19 | $18.30 | $17.74 | $18.13 | $16.97 | 1,205,351 |
| 2021-04-14 | $17.83 | $18.37 | $17.83 | $18.19 | $17.02 | 1,012,163 |
| 2021-04-13 | $17.99 | $18.04 | $17.65 | $17.89 | $16.74 | 990,625 |
| 2021-04-12 | $18.04 | $18.33 | $17.97 | $18.18 | $17.01 | 1,091,638 |
| 2021-04-09 | $17.92 | $18.02 | $17.76 | $17.88 | $16.73 | 1,387,683 |
| 2021-04-08 | $17.66 | $17.95 | $17.41 | $17.82 | $16.68 | 1,884,634 |
| 2021-04-07 | $17.53 | $17.84 | $17.45 | $17.82 | $16.68 | 1,271,340 |
| 2021-04-06 | $17.72 | $17.81 | $17.48 | $17.58 | $16.45 | 1,041,221 |
| 2021-04-05 | $17.83 | $17.92 | $17.51 | $17.70 | $16.56 | 1,183,238 |
| 2021-04-01 | $17.35 | $17.68 | $17.26 | $17.63 | $16.50 | 1,443,088 |
| 2021-03-31 | $17.68 | $17.82 | $17.50 | $17.55 | $16.42 | 1,906,132 |
| 2021-03-30 | $17.73 | $17.96 | $17.57 | $17.79 | $16.65 | 1,504,693 |
| 2021-03-29 | $17.97 | $18.12 | $17.42 | $17.60 | $16.47 | 1,773,449 |
| 2021-03-26 | $18.10 | $18.36 | $17.93 | $18.27 | $17.10 | 1,057,818 |
| 2021-03-25 | $17.55 | $17.94 | $17.11 | $17.86 | $16.71 | 1,628,808 |
| 2021-03-24 | $17.64 | $18.00 | $17.35 | $17.35 | $16.24 | 1,408,698 |
| 2021-03-23 | $17.57 | $17.86 | $17.24 | $17.39 | $16.27 | 1,557,024 |
| 2021-03-22 | $18.23 | $18.36 | $17.63 | $17.76 | $16.62 | 1,624,456 |
| 2021-03-19 | $17.98 | $18.49 | $17.80 | $18.32 | $17.14 | 7,129,789 |
| 2021-03-18 | $18.63 | $19.24 | $18.33 | $18.45 | $17.27 | 2,052,448 |
| 2021-03-17 | $18.36 | $18.57 | $18.20 | $18.45 | $17.27 | 1,280,961 |
| 2021-03-16 | $18.22 | $18.44 | $18.07 | $18.29 | $17.12 | 1,219,730 |
| 2021-03-15 | $18.73 | $18.73 | $18.17 | $18.46 | $17.27 | 1,752,287 |
| 2021-03-12 | $18.54 | $18.70 | $18.32 | $18.70 | $17.50 | 1,292,070 |
| 2021-03-11 | $18.20 | $18.46 | $18.08 | $18.30 | $17.12 | 1,070,903 |
| 2021-03-10 | $18.04 | $18.40 | $17.95 | $18.30 | $17.12 | 1,549,595 |
| 2021-03-09 | $18.04 | $18.30 | $17.58 | $17.96 | $16.81 | 1,301,235 |
| 2021-03-08 | $18.30 | $18.63 | $18.17 | $18.26 | $17.09 | 2,226,403 |
| 2021-03-05 | $18.20 | $18.30 | $17.52 | $18.09 | $16.93 | 1,640,044 |
| 2021-03-04 | $17.98 | $18.18 | $17.47 | $17.70 | $16.56 | 2,224,533 |
| 2021-03-03 | $17.68 | $18.24 | $17.61 | $17.87 | $16.72 | 1,730,085 |
| 2021-03-02 | $17.63 | $17.83 | $17.18 | $17.59 | $16.46 | 1,382,278 |
| 2021-03-01 | $17.54 | $17.83 | $17.27 | $17.73 | $16.59 | 1,410,710 |
| 2021-02-26 | $17.50 | $17.53 | $16.91 | $17.07 | $15.97 | 1,560,550 |
| 2021-02-25 | $18.23 | $18.31 | $17.46 | $17.50 | $16.38 | 1,214,044 |
| 2021-02-24 | $17.60 | $18.22 | $17.43 | $18.06 | $16.90 | 2,356,309 |
| 2021-02-23 | $17.37 | $17.56 | $17.24 | $17.43 | $16.31 | 1,801,826 |
| 2021-02-22 | $16.65 | $17.46 | $16.44 | $17.31 | $16.19 | 1,732,270 |
| 2021-02-19 | $16.34 | $16.87 | $16.34 | $16.87 | $15.79 | 1,252,869 |
| 2021-02-18 | $16.23 | $16.44 | $16.15 | $16.24 | $15.20 | 1,589,993 |
| 2021-02-17 | $16.39 | $16.58 | $16.28 | $16.35 | $15.30 | 977,341 |
| 2021-02-16 | $16.32 | $16.65 | $16.15 | $16.49 | $15.43 | 1,540,976 |
| 2021-02-12 | $15.96 | $16.28 | $15.96 | $16.16 | $15.12 | 1,084,058 |
| 2021-02-11 | $16.41 | $16.69 | $16.16 | $16.29 | $15.04 | 1,163,581 |
| 2021-02-10 | $16.41 | $16.74 | $16.28 | $16.51 | $15.25 | 1,680,343 |
| 2021-02-09 | $16.16 | $16.33 | $16.03 | $16.30 | $15.06 | 1,474,413 |
| 2021-02-08 | $16.11 | $16.25 | $16.02 | $16.19 | $14.96 | 1,636,450 |
| 2021-02-05 | $16.07 | $16.16 | $15.69 | $15.80 | $14.60 | 1,224,969 |
| 2021-02-04 | $15.44 | $16.17 | $15.44 | $15.96 | $14.74 | 2,284,540 |
| 2021-02-03 | $15.24 | $15.44 | $15.19 | $15.36 | $14.19 | 1,558,568 |
| 2021-02-02 | $15.32 | $15.75 | $15.06 | $15.24 | $14.08 | 1,397,746 |
| 2021-02-01 | $14.69 | $15.13 | $14.59 | $15.10 | $13.95 | 2,079,085 |
| 2021-01-29 | $15.17 | $15.25 | $14.49 | $14.51 | $13.40 | 5,147,616 |
| 2021-01-28 | $15.08 | $15.26 | $14.87 | $15.18 | $14.02 | 1,686,915 |
| 2021-01-27 | $15.22 | $15.78 | $14.85 | $14.87 | $13.74 | 2,458,161 |
| 2021-01-26 | $16.16 | $16.17 | $15.50 | $15.51 | $14.33 | 1,438,180 |
| 2021-01-25 | $15.91 | $15.94 | $15.56 | $15.90 | $14.69 | 1,804,922 |
| 2021-01-22 | $15.64 | $16.05 | $15.56 | $16.04 | $14.82 | 1,407,470 |
| 2021-01-21 | $16.38 | $16.56 | $15.50 | $15.77 | $14.57 | 2,414,819 |
| 2021-01-20 | $16.66 | $16.70 | $16.33 | $16.50 | $15.24 | 1,560,653 |
| 2021-01-19 | $16.71 | $16.91 | $16.64 | $16.69 | $15.42 | 1,187,644 |
| 2021-01-15 | $16.78 | $17.01 | $16.63 | $16.68 | $15.41 | 1,123,855 |
| 2021-01-14 | $16.83 | $17.21 | $16.73 | $17.13 | $15.82 | 970,214 |
| 2021-01-13 | $16.94 | $16.94 | $16.60 | $16.74 | $15.46 | 855,355 |
| 2021-01-12 | $16.99 | $17.33 | $16.80 | $16.92 | $15.63 | 1,470,951 |
| 2021-01-11 | $16.34 | $16.84 | $16.27 | $16.78 | $15.50 | 1,282,483 |
| 2021-01-08 | $16.82 | $16.84 | $16.28 | $16.65 | $15.38 | 1,293,442 |
| 2021-01-07 | $16.38 | $16.74 | $16.38 | $16.66 | $15.39 | 1,850,587 |
| 2021-01-06 | $15.67 | $16.44 | $15.67 | $16.27 | $15.03 | 2,095,985 |
| 2021-01-05 | $15.09 | $15.44 | $15.02 | $15.27 | $14.10 | 1,142,679 |
| 2021-01-04 | $15.30 | $15.42 | $14.79 | $15.10 | $13.95 | 1,404,652 |
| 2020-12-31 | $15.06 | $15.23 | $14.90 | $15.14 | $13.99 | 972,709 |
| 2020-12-30 | $14.86 | $15.16 | $14.86 | $15.13 | $13.98 | 786,395 |
| 2020-12-29 | $15.12 | $15.15 | $14.79 | $14.83 | $13.70 | 842,355 |
| 2020-12-28 | $15.38 | $15.42 | $15.08 | $15.16 | $14.00 | 774,362 |
| 2020-12-24 | $15.25 | $15.30 | $14.83 | $15.14 | $13.99 | 525,711 |
| 2020-12-23 | $14.67 | $15.20 | $14.67 | $15.19 | $14.03 | 1,069,108 |
| 2020-12-22 | $14.80 | $14.92 | $14.63 | $14.64 | $13.52 | 801,802 |
| 2020-12-21 | $14.67 | $14.87 | $14.56 | $14.81 | $13.68 | 1,206,436 |
| 2020-12-18 | $14.89 | $15.02 | $14.54 | $14.71 | $13.59 | 6,037,154 |
| 2020-12-17 | $15.07 | $15.08 | $14.72 | $14.87 | $13.74 | 1,076,008 |
| 2020-12-16 | $15.18 | $15.23 | $15.00 | $15.09 | $13.94 | 1,286,822 |
| 2020-12-15 | $15.02 | $15.18 | $14.71 | $15.18 | $14.02 | 1,408,042 |
| 2020-12-14 | $15.06 | $15.08 | $14.77 | $14.81 | $13.68 | 1,171,050 |
| 2020-12-11 | $14.63 | $14.93 | $14.63 | $14.80 | $13.67 | 844,017 |
| 2020-12-10 | $14.72 | $14.86 | $14.54 | $14.83 | $13.70 | 840,801 |
| 2020-12-09 | $15.00 | $15.23 | $14.66 | $14.78 | $13.65 | 1,371,447 |
| 2020-12-08 | $14.54 | $14.81 | $14.50 | $14.75 | $13.63 | 1,481,130 |
| 2020-12-07 | $14.50 | $14.76 | $14.34 | $14.71 | $13.59 | 988,437 |
| 2020-12-04 | $14.50 | $14.69 | $14.45 | $14.68 | $13.56 | 1,178,200 |
| 2020-12-03 | $14.35 | $14.59 | $14.21 | $14.39 | $13.29 | 1,483,874 |
| 2020-12-02 | $13.94 | $14.38 | $13.90 | $14.31 | $13.22 | 1,067,483 |
| 2020-12-01 | $14.22 | $14.37 | $14.00 | $14.05 | $12.98 | 1,306,189 |
| 2020-11-30 | $14.59 | $14.62 | $13.86 | $13.89 | $12.83 | 1,501,480 |
| 2020-11-27 | $14.73 | $14.73 | $14.42 | $14.57 | $13.46 | 679,577 |
| 2020-11-25 | $14.88 | $14.99 | $14.68 | $14.78 | $13.65 | 772,397 |
| 2020-11-24 | $14.68 | $15.11 | $14.66 | $15.00 | $13.86 | 1,477,107 |
| 2020-11-23 | $14.31 | $14.42 | $14.15 | $14.38 | $13.28 | 1,698,061 |
| 2020-11-20 | $14.08 | $14.16 | $13.94 | $14.13 | $13.05 | 1,218,634 |
| 2020-11-19 | $13.96 | $14.22 | $13.88 | $14.20 | $13.12 | 1,363,216 |
| 2020-11-18 | $14.50 | $14.75 | $14.23 | $14.29 | $13.01 | 1,928,843 |
| 2020-11-17 | $14.19 | $14.55 | $14.16 | $14.47 | $13.17 | 1,693,283 |
| 2020-11-16 | $14.56 | $14.71 | $14.34 | $14.55 | $13.25 | 1,354,312 |
| 2020-11-13 | $13.90 | $14.10 | $13.86 | $13.98 | $12.72 | 1,657,115 |
| 2020-11-12 | $13.73 | $13.86 | $13.53 | $13.68 | $12.45 | 1,358,319 |
| 2020-11-11 | $14.34 | $14.52 | $13.67 | $14.02 | $12.76 | 1,266,871 |
| 2020-11-10 | $14.10 | $14.46 | $13.82 | $14.28 | $13.00 | 1,902,599 |
| 2020-11-09 | $13.49 | $14.55 | $13.49 | $13.87 | $12.63 | 3,436,945 |
| 2020-11-06 | $13.06 | $13.07 | $12.48 | $12.52 | $11.40 | 1,555,417 |
| 2020-11-05 | $12.41 | $13.01 | $12.33 | $12.96 | $11.80 | 1,307,365 |
| 2020-11-04 | $12.96 | $13.10 | $12.27 | $12.32 | $11.22 | 1,464,175 |
| 2020-11-03 | $13.04 | $13.38 | $12.99 | $13.29 | $12.10 | 1,682,578 |
| 2020-11-02 | $12.74 | $12.99 | $12.52 | $12.76 | $11.62 | 1,365,288 |
| 2020-10-30 | $12.16 | $12.56 | $12.04 | $12.56 | $11.43 | 1,538,716 |
| 2020-10-29 | $11.87 | $12.28 | $11.70 | $12.23 | $11.13 | 1,889,811 |
| 2020-10-28 | $12.30 | $12.42 | $11.89 | $11.92 | $10.85 | 3,096,607 |
| 2020-10-27 | $12.97 | $13.13 | $12.51 | $12.52 | $11.40 | 1,604,657 |
| 2020-10-26 | $13.24 | $13.37 | $13.01 | $13.35 | $12.15 | 1,826,220 |
| 2020-10-23 | $13.32 | $13.50 | $13.10 | $13.38 | $12.18 | 1,977,801 |
| 2020-10-22 | $12.84 | $13.52 | $12.84 | $13.12 | $11.94 | 2,143,646 |
| 2020-10-21 | $12.80 | $12.99 | $12.65 | $12.78 | $11.63 | 2,224,462 |
| 2020-10-20 | $12.51 | $12.99 | $12.43 | $12.80 | $11.65 | 1,880,911 |
| 2020-10-19 | $12.41 | $12.61 | $12.36 | $12.38 | $11.27 | 1,268,012 |
| 2020-10-16 | $12.34 | $12.48 | $12.19 | $12.36 | $11.25 | 913,978 |
| 2020-10-15 | $11.97 | $12.35 | $11.95 | $12.33 | $11.22 | 1,684,104 |
| 2020-10-14 | $12.25 | $12.47 | $12.11 | $12.13 | $11.04 | 1,031,752 |
| 2020-10-13 | $12.75 | $12.80 | $12.21 | $12.29 | $11.19 | 1,163,263 |
| 2020-10-12 | $12.65 | $12.84 | $12.59 | $12.80 | $11.65 | 848,573 |
| 2020-10-09 | $12.73 | $12.87 | $12.54 | $12.58 | $11.45 | 1,574,495 |
| 2020-10-08 | $12.81 | $12.92 | $12.54 | $12.70 | $11.56 | 1,170,299 |
| 2020-10-07 | $12.16 | $12.51 | $12.05 | $12.46 | $11.34 | 1,752,722 |
| 2020-10-06 | $12.17 | $12.42 | $11.93 | $12.00 | $10.92 | 2,261,555 |
| 2020-10-05 | $11.48 | $12.02 | $11.44 | $12.00 | $10.92 | 2,227,522 |
| 2020-10-02 | $10.66 | $11.41 | $10.63 | $11.36 | $10.34 | 1,542,382 |
| 2020-10-01 | $10.65 | $10.99 | $10.62 | $10.99 | $10.00 | 2,069,419 |
| 2020-09-30 | $10.68 | $10.79 | $10.54 | $10.62 | $9.67 | 2,117,343 |
| 2020-09-29 | $10.94 | $10.96 | $10.39 | $10.64 | $9.69 | 2,476,949 |
| 2020-09-28 | $10.80 | $11.10 | $10.61 | $10.95 | $9.97 | 1,970,628 |
| 2020-09-25 | $10.13 | $10.55 | $10.03 | $10.52 | $9.58 | 1,255,948 |
| 2020-09-24 | $10.25 | $10.45 | $10.11 | $10.22 | $9.30 | 1,513,735 |
| 2020-09-23 | $10.56 | $10.77 | $10.22 | $10.23 | $9.31 | 1,257,339 |
| 2020-09-22 | $10.63 | $10.84 | $10.47 | $10.52 | $9.58 | 1,530,215 |
| 2020-09-21 | $10.85 | $11.30 | $10.48 | $10.61 | $9.66 | 2,072,070 |
| 2020-09-18 | $11.36 | $11.39 | $11.09 | $11.16 | $10.16 | 3,537,899 |
| 2020-09-17 | $11.15 | $11.33 | $11.07 | $11.32 | $10.30 | 1,711,025 |
| 2020-09-16 | $11.25 | $11.49 | $11.07 | $11.30 | $10.29 | 1,393,973 |
| 2020-09-15 | $11.53 | $11.56 | $11.20 | $11.27 | $10.26 | 1,497,144 |
| 2020-09-14 | $11.32 | $11.55 | $11.23 | $11.42 | $10.40 | 1,486,939 |
| 2020-09-11 | $11.28 | $11.33 | $11.14 | $11.22 | $10.21 | 1,290,720 |
| 2020-09-10 | $11.37 | $11.41 | $11.22 | $11.28 | $10.27 | 2,354,496 |
| 2020-09-09 | $11.50 | $11.50 | $11.12 | $11.34 | $10.32 | 1,723,820 |
| 2020-09-08 | $11.84 | $11.90 | $11.37 | $11.43 | $10.40 | 2,487,624 |
| 2020-09-04 | $11.95 | $12.16 | $11.75 | $12.05 | $10.97 | 2,242,116 |
| 2020-09-03 | $11.78 | $12.10 | $11.64 | $11.72 | $10.67 | 1,921,304 |
| 2020-09-02 | $11.46 | $11.75 | $11.39 | $11.70 | $10.65 | 2,581,469 |
| 2020-09-01 | $11.20 | $11.40 | $11.01 | $11.39 | $10.37 | 1,999,055 |
| 2020-08-31 | $11.44 | $11.48 | $11.27 | $11.28 | $10.27 | 1,404,433 |
| 2020-08-28 | $11.49 | $11.52 | $11.34 | $11.42 | $10.40 | 2,019,170 |
| 2020-08-27 | $11.26 | $11.57 | $11.26 | $11.45 | $10.42 | 1,395,847 |
| 2020-08-26 | $11.40 | $11.41 | $11.18 | $11.24 | $10.23 | 2,104,391 |
| 2020-08-25 | $11.75 | $11.86 | $11.41 | $11.43 | $10.40 | 1,975,760 |
| 2020-08-24 | $11.20 | $11.61 | $11.10 | $11.58 | $10.54 | 1,517,090 |
| 2020-08-21 | $11.03 | $11.18 | $10.88 | $11.05 | $10.06 | 1,748,995 |
| 2020-08-20 | $11.13 | $11.18 | $10.95 | $11.09 | $10.10 | 1,184,139 |
| 2020-08-19 | $11.20 | $11.42 | $11.08 | $11.28 | $10.27 | 1,051,282 |
| 2020-08-18 | $11.71 | $11.73 | $11.31 | $11.33 | $10.13 | 1,540,308 |
| 2020-08-17 | $11.89 | $11.95 | $11.72 | $11.75 | $10.50 | 1,658,010 |
| 2020-08-14 | $11.69 | $12.11 | $11.65 | $12.01 | $10.73 | 1,396,978 |
| 2020-08-13 | $11.85 | $11.94 | $11.75 | $11.82 | $10.56 | 1,201,986 |
| 2020-08-12 | $12.27 | $12.29 | $11.74 | $11.96 | $10.69 | 897,095 |
| 2020-08-11 | $11.99 | $12.33 | $11.94 | $12.00 | $10.72 | 1,685,253 |
| 2020-08-10 | $11.38 | $11.80 | $11.30 | $11.73 | $10.48 | 1,370,420 |
| 2020-08-07 | $10.77 | $11.32 | $10.68 | $11.29 | $10.09 | 1,029,369 |
| 2020-08-06 | $10.90 | $11.04 | $10.67 | $10.87 | $9.71 | 897,549 |
| 2020-08-05 | $10.91 | $11.03 | $10.77 | $10.97 | $9.80 | 1,303,926 |
| 2020-08-04 | $10.84 | $10.84 | $10.64 | $10.80 | $9.65 | 1,095,907 |
| 2020-08-03 | $10.85 | $10.93 | $10.66 | $10.81 | $9.66 | 986,583 |
| 2020-07-31 | $10.88 | $10.95 | $10.68 | $10.85 | $9.70 | 1,494,866 |
| 2020-07-30 | $10.83 | $10.97 | $10.57 | $10.94 | $9.78 | 1,579,268 |
| 2020-07-29 | $10.81 | $11.15 | $10.74 | $11.10 | $9.92 | 1,703,795 |
| 2020-07-28 | $10.83 | $11.02 | $10.70 | $10.85 | $9.70 | 1,176,468 |
| 2020-07-27 | $11.22 | $11.22 | $10.74 | $10.84 | $9.69 | 1,634,536 |
| 2020-07-24 | $11.52 | $11.74 | $11.32 | $11.36 | $10.15 | 1,340,402 |
| 2020-07-23 | $11.25 | $11.73 | $11.19 | $11.54 | $10.31 | 2,106,548 |
| 2020-07-22 | $11.03 | $11.22 | $10.85 | $11.18 | $9.99 | 2,721,001 |
| 2020-07-21 | $10.44 | $11.17 | $10.44 | $11.15 | $9.96 | 1,733,619 |
| 2020-07-20 | $10.43 | $10.53 | $10.27 | $10.36 | $9.26 | 1,062,370 |
| 2020-07-17 | $10.83 | $10.89 | $10.44 | $10.46 | $9.35 | 1,208,811 |
| 2020-07-16 | $10.60 | $10.98 | $10.56 | $10.83 | $9.68 | 1,192,816 |
| 2020-07-15 | $10.47 | $10.86 | $10.43 | $10.82 | $9.67 | 1,300,871 |
| 2020-07-14 | $10.46 | $10.53 | $10.11 | $10.26 | $9.17 | 1,064,797 |
| 2020-07-13 | $10.55 | $10.71 | $10.19 | $10.52 | $9.40 | 1,650,323 |
| 2020-07-10 | $9.87 | $10.44 | $9.82 | $10.41 | $9.30 | 1,757,167 |
| 2020-07-09 | $10.12 | $10.12 | $9.70 | $9.87 | $8.82 | 2,297,216 |
| 2020-07-08 | $10.01 | $10.25 | $9.97 | $10.17 | $9.09 | 2,363,320 |
| 2020-07-07 | $10.14 | $10.32 | $10.05 | $10.11 | $9.04 | 1,895,650 |
| 2020-07-06 | $10.45 | $10.75 | $10.24 | $10.35 | $9.25 | 2,000,997 |
| 2020-07-02 | $10.67 | $10.80 | $10.15 | $10.22 | $9.13 | 2,165,694 |
| 2020-07-01 | $10.71 | $10.76 | $10.31 | $10.33 | $9.23 | 1,500,071 |
| 2020-06-30 | $10.33 | $10.72 | $10.27 | $10.64 | $9.51 | 1,529,611 |
| 2020-06-29 | $10.04 | $10.50 | $9.98 | $10.44 | $9.33 | 1,546,333 |
| 2020-06-26 | $10.49 | $10.53 | $9.88 | $9.93 | $8.87 | 3,341,916 |
| 2020-06-25 | $10.27 | $10.82 | $10.18 | $10.81 | $9.66 | 1,313,836 |
| 2020-06-24 | $11.00 | $11.03 | $10.35 | $10.37 | $9.27 | 2,859,890 |
| 2020-06-23 | $11.48 | $11.63 | $11.08 | $11.11 | $9.93 | 1,849,656 |
| 2020-06-22 | $11.22 | $11.41 | $11.04 | $11.26 | $10.06 | 1,465,071 |
| 2020-06-19 | $11.81 | $11.84 | $11.16 | $11.36 | $10.15 | 5,707,956 |
| 2020-06-18 | $11.44 | $11.86 | $11.39 | $11.66 | $10.42 | 1,988,681 |
| 2020-06-17 | $12.23 | $12.26 | $11.55 | $11.59 | $10.36 | 1,898,593 |
| 2020-06-16 | $12.13 | $12.34 | $11.79 | $12.24 | $10.94 | 1,914,348 |
| 2020-06-15 | $11.25 | $11.78 | $11.18 | $11.61 | $10.38 | 2,400,798 |
| 2020-06-12 | $11.87 | $12.03 | $11.30 | $11.75 | $10.50 | 2,021,059 |
| 2020-06-11 | $11.36 | $11.73 | $11.11 | $11.30 | $10.10 | 3,026,788 |
| 2020-06-10 | $13.02 | $13.15 | $12.15 | $12.19 | $10.89 | 1,581,570 |
| 2020-06-09 | $13.10 | $13.37 | $12.77 | $13.11 | $11.72 | 1,599,035 |
| 2020-06-08 | $13.30 | $13.58 | $13.24 | $13.50 | $12.06 | 2,102,623 |
| 2020-06-05 | $13.20 | $13.39 | $12.77 | $12.89 | $11.52 | 1,893,868 |
| 2020-06-04 | $11.87 | $12.28 | $11.65 | $12.27 | $10.97 | 1,842,474 |
| 2020-06-03 | $11.83 | $12.15 | $11.76 | $11.87 | $10.61 | 1,720,729 |
| 2020-06-02 | $11.87 | $12.07 | $11.44 | $11.52 | $10.30 | 1,952,081 |
| 2020-06-01 | $11.46 | $11.99 | $11.28 | $11.74 | $10.49 | 2,944,154 |
| 2020-05-29 | $11.44 | $11.56 | $11.20 | $11.39 | $10.18 | 2,077,266 |
| 2020-05-28 | $12.15 | $12.23 | $11.60 | $11.66 | $10.42 | 1,531,573 |
| 2020-05-27 | $12.01 | $12.27 | $11.68 | $12.04 | $10.76 | 2,296,935 |
| 2020-05-26 | $11.25 | $11.72 | $11.01 | $11.59 | $10.36 | 2,244,000 |
| 2020-05-22 | $11.10 | $11.16 | $10.61 | $10.73 | $9.59 | 1,390,007 |
| 2020-05-21 | $10.87 | $11.17 | $10.75 | $11.05 | $9.88 | 3,145,606 |
| 2020-05-20 | $10.31 | $10.85 | $10.31 | $10.85 | $9.70 | 1,559,075 |
| 2020-05-19 | $10.37 | $10.48 | $10.07 | $10.11 | $9.04 | 2,413,661 |
| 2020-05-18 | $9.97 | $10.57 | $9.90 | $10.50 | $9.38 | 1,748,044 |
| 2020-05-15 | $9.49 | $9.62 | $9.34 | $9.54 | $8.53 | 1,818,160 |
| 2020-05-14 | $9.17 | $9.79 | $8.88 | $9.64 | $8.62 | 1,904,989 |
| 2020-05-13 | $10.07 | $10.10 | $9.37 | $9.43 | $8.43 | 1,904,225 |
| 2020-05-12 | $10.96 | $10.99 | $10.21 | $10.22 | $9.13 | 1,249,992 |
| 2020-05-11 | $11.15 | $11.26 | $10.71 | $10.90 | $9.74 | 2,212,713 |
| 2020-05-08 | $11.09 | $11.43 | $11.02 | $11.33 | $10.13 | 1,574,282 |
| 2020-05-07 | $10.98 | $11.40 | $10.77 | $10.89 | $9.73 | 1,802,329 |
| 2020-05-06 | $11.45 | $11.56 | $10.84 | $10.88 | $9.72 | 1,327,472 |
| 2020-05-05 | $12.00 | $12.06 | $11.30 | $11.33 | $10.13 | 1,121,099 |
| 2020-05-04 | $11.61 | $11.74 | $11.41 | $11.67 | $10.43 | 858,204 |
| 2020-05-01 | $12.16 | $12.39 | $11.59 | $11.80 | $10.55 | 1,851,728 |
| 2020-04-30 | $12.51 | $12.88 | $12.15 | $12.53 | $11.20 | 2,183,084 |
| 2020-04-29 | $12.34 | $12.95 | $12.12 | $12.86 | $11.49 | 3,530,500 |
| 2020-04-28 | $11.63 | $12.07 | $11.51 | $11.86 | $10.60 | 1,441,187 |
| 2020-04-27 | $10.84 | $11.46 | $10.75 | $11.35 | $10.14 | 1,897,743 |
| 2020-04-24 | $10.50 | $10.73 | $10.34 | $10.68 | $9.54 | 1,317,608 |
| 2020-04-23 | $10.25 | $10.76 | $10.06 | $10.44 | $9.33 | 2,849,727 |
| 2020-04-22 | $10.80 | $10.93 | $10.38 | $10.56 | $9.44 | 1,445,206 |
| 2020-04-21 | $10.69 | $10.86 | $10.45 | $10.53 | $9.41 | 1,196,914 |
| 2020-04-20 | $10.68 | $11.31 | $10.51 | $11.11 | $9.93 | 1,472,558 |
| 2020-04-17 | $10.63 | $11.14 | $10.60 | $11.04 | $9.87 | 1,289,746 |
| 2020-04-16 | $10.50 | $10.51 | $9.98 | $10.19 | $9.11 | 2,084,658 |
| 2020-04-15 | $10.65 | $10.82 | $10.40 | $10.52 | $9.40 | 1,379,919 |
| 2020-04-14 | $11.85 | $11.98 | $11.01 | $11.13 | $9.95 | 1,709,211 |
| 2020-04-13 | $12.24 | $12.42 | $11.41 | $11.60 | $10.37 | 1,034,021 |
| 2020-04-09 | $11.69 | $12.29 | $11.55 | $12.22 | $10.92 | 1,548,026 |
| 2020-04-08 | $11.21 | $11.44 | $11.00 | $11.36 | $10.15 | 2,191,599 |
| 2020-04-07 | $11.29 | $11.71 | $10.88 | $11.02 | $9.85 | 1,807,849 |
| 2020-04-06 | $10.46 | $10.80 | $10.31 | $10.73 | $9.59 | 1,886,674 |
| 2020-04-03 | $10.51 | $10.80 | $9.74 | $9.91 | $8.86 | 1,677,362 |
| 2020-04-02 | $10.11 | $10.87 | $10.11 | $10.61 | $9.48 | 1,357,070 |
| 2020-04-01 | $10.37 | $10.42 | $9.68 | $10.16 | $9.08 | 1,878,796 |
| 2020-03-31 | $10.86 | $11.01 | $10.56 | $10.90 | $9.74 | 1,901,969 |
| 2020-03-30 | $10.78 | $10.95 | $10.35 | $10.90 | $9.74 | 1,751,042 |
| 2020-03-27 | $11.00 | $11.93 | $10.72 | $11.05 | $9.69 | 2,655,101 |
| 2020-03-26 | $10.67 | $11.58 | $10.47 | $11.41 | $10.00 | 2,610,228 |
| 2020-03-25 | $10.77 | $11.03 | $10.05 | $10.56 | $9.26 | 2,451,863 |
| 2020-03-24 | $9.83 | $10.78 | $9.62 | $10.65 | $9.34 | 2,821,373 |
| 2020-03-23 | $10.20 | $10.84 | $9.05 | $9.27 | $8.13 | 2,434,907 |
| 2020-03-20 | $11.79 | $11.99 | $10.54 | $10.63 | $9.32 | 3,111,713 |
| 2020-03-19 | $10.13 | $11.80 | $10.11 | $11.72 | $10.28 | 3,100,907 |
| 2020-03-18 | $10.39 | $10.90 | $9.79 | $10.35 | $9.07 | 2,773,725 |
| 2020-03-17 | $10.67 | $11.10 | $10.03 | $11.07 | $9.71 | 2,308,994 |
| 2020-03-16 | $10.03 | $10.54 | $10.00 | $10.42 | $9.14 | 3,303,963 |
| 2020-03-13 | $11.30 | $11.58 | $10.52 | $11.58 | $10.15 | 2,890,966 |
| 2020-03-12 | $10.55 | $11.44 | $10.00 | $10.53 | $9.23 | 3,388,639 |
| 2020-03-11 | $11.41 | $11.85 | $11.24 | $11.40 | $10.00 | 4,348,384 |
| 2020-03-10 | $11.69 | $12.01 | $10.98 | $11.84 | $10.38 | 8,364,672 |
| 2020-03-09 | $12.38 | $12.85 | $11.11 | $11.14 | $9.77 | 3,847,255 |
| 2020-03-06 | $13.76 | $14.35 | $13.38 | $13.66 | $11.98 | 4,484,208 |
| 2020-03-05 | $15.06 | $15.15 | $14.07 | $14.33 | $12.56 | 3,766,277 |
| 2020-03-04 | $15.54 | $15.62 | $14.91 | $15.57 | $13.65 | 2,252,915 |
| 2020-03-03 | $16.02 | $16.24 | $15.07 | $15.38 | $13.49 | 3,578,056 |
| 2020-03-02 | $15.37 | $16.12 | $15.14 | $16.12 | $14.13 | 2,061,460 |
| 2020-02-28 | $15.60 | $15.68 | $14.98 | $15.39 | $13.49 | 4,580,670 |
| 2020-02-27 | $16.05 | $16.38 | $15.51 | $15.68 | $13.75 | 2,652,789 |
| 2020-02-26 | $16.77 | $16.87 | $16.24 | $16.38 | $14.36 | 1,974,500 |
| 2020-02-25 | $17.30 | $17.31 | $16.62 | $16.68 | $14.62 | 1,208,270 |
| 2020-02-24 | $17.19 | $17.40 | $17.07 | $17.29 | $15.16 | 1,109,013 |
| 2020-02-21 | $17.85 | $17.89 | $17.62 | $17.76 | $15.57 | 966,529 |
| 2020-02-20 | $17.85 | $18.12 | $17.79 | $18.00 | $15.78 | 1,534,478 |
| 2020-02-19 | $17.89 | $17.93 | $17.76 | $17.85 | $15.65 | 1,152,060 |
| 2020-02-18 | $17.66 | $17.86 | $17.56 | $17.76 | $15.57 | 1,339,298 |
| 2020-02-14 | $17.91 | $17.99 | $17.72 | $17.82 | $15.62 | 1,220,827 |
| 2020-02-13 | $17.67 | $17.99 | $17.62 | $17.96 | $15.75 | 1,332,355 |
| 2020-02-12 | $17.82 | $17.91 | $17.60 | $17.73 | $15.55 | 847,535 |
| 2020-02-11 | $17.56 | $17.79 | $17.55 | $17.64 | $15.47 | 645,195 |
| 2020-02-10 | $17.45 | $17.56 | $17.43 | $17.49 | $15.34 | 489,093 |
| 2020-02-07 | $17.50 | $17.61 | $17.37 | $17.52 | $15.36 | 1,073,008 |
| 2020-02-06 | $17.84 | $17.91 | $17.56 | $17.60 | $15.43 | 1,226,401 |
| 2020-02-05 | $17.53 | $17.83 | $17.44 | $17.79 | $15.60 | 955,856 |
| 2020-02-04 | $17.35 | $17.43 | $17.19 | $17.33 | $15.19 | 1,503,293 |
| 2020-02-03 | $17.02 | $17.18 | $16.97 | $17.08 | $14.98 | 1,196,188 |
| 2020-01-31 | $16.99 | $17.06 | $16.80 | $16.90 | $14.82 | 2,348,214 |
| 2020-01-30 | $16.93 | $17.19 | $16.82 | $17.17 | $15.05 | 1,067,269 |
| 2020-01-29 | $17.37 | $17.52 | $17.08 | $17.11 | $15.00 | 1,220,086 |
| 2020-01-28 | $17.44 | $17.51 | $17.27 | $17.38 | $15.24 | 1,597,140 |
| 2020-01-27 | $17.25 | $17.44 | $17.13 | $17.23 | $15.11 | 2,206,628 |
| 2020-01-24 | $18.09 | $18.28 | $17.46 | $17.57 | $15.41 | 2,024,773 |
| 2020-01-23 | $18.94 | $18.94 | $17.75 | $18.05 | $15.83 | 4,025,546 |
| 2020-01-22 | $18.35 | $18.38 | $18.21 | $18.30 | $16.05 | 2,638,954 |
| 2020-01-21 | $18.36 | $18.40 | $17.98 | $18.26 | $16.01 | 1,309,818 |
| 2020-01-17 | $18.39 | $18.45 | $18.33 | $18.41 | $16.14 | 872,453 |
| 2020-01-16 | $18.23 | $18.33 | $18.20 | $18.31 | $16.05 | 1,250,704 |
| 2020-01-15 | $18.08 | $18.24 | $17.98 | $18.05 | $15.83 | 1,294,164 |
| 2020-01-14 | $18.02 | $18.31 | $17.94 | $18.24 | $15.99 | 1,386,129 |
| 2020-01-13 | $18.00 | $18.08 | $17.93 | $18.00 | $15.78 | 948,253 |
| 2020-01-10 | $18.09 | $18.09 | $17.95 | $18.00 | $15.78 | 883,770 |
| 2020-01-09 | $18.07 | $18.14 | $17.98 | $18.07 | $15.84 | 1,153,572 |
| 2020-01-08 | $17.94 | $18.09 | $17.89 | $18.02 | $15.80 | 1,200,835 |
| 2020-01-07 | $17.89 | $18.00 | $17.79 | $17.91 | $15.70 | 1,469,336 |
| 2020-01-06 | $17.99 | $18.07 | $17.76 | $17.92 | $15.71 | 1,684,322 |
| 2020-01-03 | $17.98 | $18.26 | $17.81 | $18.17 | $15.93 | 1,876,928 |
| 2020-01-02 | $18.09 | $18.19 | $17.88 | $18.18 | $15.94 | 2,330,447 |
| 2019-12-31 | $17.61 | $17.78 | $17.61 | $17.70 | $15.52 | 1,047,537 |
| 2019-12-30 | $17.67 | $17.79 | $17.60 | $17.65 | $15.48 | 821,434 |
| 2019-12-27 | $17.89 | $17.91 | $17.78 | $17.82 | $15.44 | 907,141 |
| 2019-12-26 | $17.92 | $17.97 | $17.84 | $17.90 | $15.51 | 794,885 |
| 2019-12-24 | $17.86 | $17.98 | $17.84 | $17.94 | $15.54 | 423,688 |
| 2019-12-23 | $17.89 | $17.96 | $17.80 | $17.85 | $15.47 | 855,007 |
| 2019-12-20 | $18.14 | $18.14 | $17.81 | $17.93 | $15.54 | 4,037,453 |
| 2019-12-19 | $18.03 | $18.14 | $17.95 | $18.09 | $15.67 | 1,778,362 |
| 2019-12-18 | $18.14 | $18.25 | $17.98 | $18.00 | $15.60 | 2,302,462 |
| 2019-12-17 | $17.76 | $18.19 | $17.73 | $18.16 | $15.74 | 2,197,744 |
| 2019-12-16 | $17.73 | $17.95 | $17.65 | $17.78 | $15.41 | 2,165,759 |
| 2019-12-13 | $17.50 | $17.74 | $17.41 | $17.57 | $15.22 | 4,506,620 |
| 2019-12-12 | $16.79 | $17.52 | $16.70 | $17.50 | $15.16 | 2,299,508 |
| 2019-12-11 | $16.81 | $16.85 | $16.66 | $16.73 | $14.50 | 1,072,575 |
| 2019-12-10 | $16.74 | $16.82 | $16.68 | $16.76 | $14.52 | 789,796 |
| 2019-12-09 | $16.76 | $16.82 | $16.68 | $16.75 | $14.51 | 1,124,683 |
| 2019-12-06 | $16.64 | $16.86 | $16.55 | $16.80 | $14.56 | 1,925,565 |
| 2019-12-05 | $16.49 | $16.53 | $16.33 | $16.41 | $14.22 | 1,154,693 |
| 2019-12-04 | $16.11 | $16.42 | $16.06 | $16.38 | $14.19 | 1,842,781 |
| 2019-12-03 | $15.97 | $16.08 | $15.90 | $16.06 | $13.92 | 1,299,428 |
| 2019-12-02 | $16.42 | $16.55 | $16.14 | $16.16 | $14.00 | 1,454,313 |
| 2019-11-29 | $16.42 | $16.54 | $16.36 | $16.37 | $14.18 | 457,137 |
| 2019-11-27 | $16.52 | $16.55 | $16.43 | $16.49 | $14.29 | 837,419 |
| 2019-11-26 | $16.43 | $16.53 | $16.34 | $16.40 | $14.21 | 800,388 |
| 2019-11-25 | $16.44 | $16.61 | $16.40 | $16.49 | $14.29 | 869,652 |
| 2019-11-22 | $16.37 | $16.52 | $16.24 | $16.43 | $14.24 | 922,876 |
| 2019-11-21 | $16.30 | $16.43 | $16.10 | $16.31 | $14.13 | 1,534,988 |
| 2019-11-20 | $16.24 | $16.43 | $16.16 | $16.27 | $14.10 | 1,172,961 |
| 2019-11-19 | $16.35 | $16.36 | $16.19 | $16.30 | $14.12 | 2,015,221 |
| 2019-11-18 | $16.23 | $16.28 | $16.18 | $16.26 | $14.09 | 1,200,036 |
| 2019-11-15 | $16.43 | $16.50 | $16.29 | $16.31 | $14.13 | 1,090,766 |
| 2019-11-14 | $16.36 | $16.46 | $16.25 | $16.39 | $14.20 | 1,170,686 |
| 2019-11-13 | $16.38 | $16.46 | $16.27 | $16.41 | $14.22 | 1,642,392 |
| 2019-11-12 | $16.58 | $16.68 | $16.46 | $16.59 | $14.37 | 1,252,070 |
| 2019-11-11 | $16.63 | $16.77 | $16.54 | $16.59 | $14.37 | 676,961 |
| 2019-11-08 | $16.67 | $16.78 | $16.61 | $16.74 | $14.50 | 812,149 |
| 2019-11-07 | $16.84 | $16.96 | $16.69 | $16.75 | $14.51 | 902,663 |
| 2019-11-06 | $16.73 | $16.81 | $16.55 | $16.64 | $14.42 | 1,148,285 |
| 2019-11-05 | $16.51 | $16.82 | $16.41 | $16.80 | $14.56 | 1,672,496 |
| 2019-11-04 | $16.32 | $16.40 | $16.23 | $16.36 | $14.18 | 1,693,520 |
| 2019-11-01 | $15.92 | $16.15 | $15.92 | $16.14 | $13.99 | 1,344,043 |
| 2019-10-31 | $16.07 | $16.10 | $15.62 | $15.82 | $13.71 | 1,428,895 |
| 2019-10-30 | $16.24 | $16.29 | $15.97 | $16.17 | $14.01 | 990,473 |
| 2019-10-29 | $16.16 | $16.30 | $16.14 | $16.30 | $14.12 | 869,109 |
| 2019-10-28 | $16.17 | $16.35 | $16.11 | $16.15 | $13.99 | 1,496,808 |
| 2019-10-25 | $16.06 | $16.28 | $16.03 | $16.12 | $13.97 | 899,869 |
| 2019-10-24 | $16.23 | $16.23 | $15.93 | $16.08 | $13.93 | 1,041,711 |
| 2019-10-23 | $16.29 | $16.37 | $16.14 | $16.21 | $14.05 | 828,231 |
| 2019-10-22 | $16.26 | $16.44 | $16.06 | $16.29 | $14.11 | 1,245,308 |
| 2019-10-21 | $16.05 | $16.40 | $16.01 | $16.28 | $14.11 | 1,417,524 |
| 2019-10-18 | $15.77 | $15.89 | $15.70 | $15.86 | $13.74 | 1,858,719 |
| 2019-10-17 | $15.47 | $15.91 | $15.30 | $15.77 | $13.66 | 4,124,994 |
| 2019-10-16 | $15.96 | $16.09 | $15.82 | $15.97 | $13.84 | 1,524,723 |
| 2019-10-15 | $15.77 | $16.08 | $15.69 | $15.98 | $13.85 | 792,106 |
| 2019-10-14 | $15.70 | $15.83 | $15.65 | $15.73 | $13.63 | 735,448 |
| 2019-10-11 | $15.84 | $16.00 | $15.82 | $15.85 | $13.73 | 1,404,560 |
| 2019-10-10 | $15.55 | $15.71 | $15.47 | $15.58 | $13.50 | 1,311,461 |
| 2019-10-09 | $15.51 | $15.54 | $15.26 | $15.45 | $13.39 | 1,314,191 |
| 2019-10-08 | $15.57 | $15.61 | $15.36 | $15.37 | $13.32 | 1,710,918 |
| 2019-10-07 | $15.74 | $15.93 | $15.72 | $15.77 | $13.66 | 830,158 |
| 2019-10-04 | $15.77 | $15.87 | $15.53 | $15.87 | $13.75 | 955,791 |
| 2019-10-03 | $15.72 | $15.77 | $15.41 | $15.77 | $13.66 | 991,057 |
| 2019-10-02 | $15.90 | $16.02 | $15.70 | $15.83 | $13.72 | 1,136,640 |
| 2019-10-01 | $16.61 | $16.72 | $15.97 | $16.02 | $13.88 | 779,247 |
| 2019-09-30 | $16.61 | $16.61 | $16.43 | $16.46 | $14.26 | 897,117 |
| 2019-09-27 | $16.75 | $16.95 | $16.51 | $16.57 | $14.36 | 862,469 |
| 2019-09-26 | $16.90 | $16.99 | $16.83 | $16.85 | $14.42 | 1,307,473 |
| 2019-09-25 | $16.49 | $17.07 | $16.49 | $17.00 | $14.55 | 1,422,738 |
| 2019-09-24 | $16.74 | $16.82 | $16.37 | $16.44 | $14.07 | 1,257,109 |
| 2019-09-23 | $16.72 | $16.86 | $16.60 | $16.76 | $14.34 | 824,238 |
| 2019-09-20 | $16.85 | $17.04 | $16.72 | $16.82 | $14.39 | 3,199,227 |
| 2019-09-19 | $16.97 | $17.16 | $16.77 | $16.81 | $14.38 | 972,190 |
| 2019-09-18 | $16.65 | $17.04 | $16.60 | $16.99 | $14.54 | 1,617,613 |
| 2019-09-17 | $16.82 | $16.82 | $16.65 | $16.78 | $14.36 | 978,804 |
| 2019-09-16 | $16.78 | $16.98 | $16.68 | $16.96 | $14.51 | 878,505 |
| 2019-09-13 | $17.04 | $17.10 | $16.77 | $16.90 | $14.46 | 1,486,567 |
| 2019-09-12 | $16.66 | $16.87 | $16.47 | $16.81 | $14.38 | 842,048 |
| 2019-09-11 | $16.53 | $16.81 | $16.21 | $16.80 | $14.37 | 1,010,062 |
| 2019-09-10 | $16.19 | $16.48 | $16.16 | $16.47 | $14.09 | 924,239 |
| 2019-09-09 | $15.95 | $16.20 | $15.84 | $16.12 | $13.79 | 1,089,604 |
| 2019-09-06 | $15.85 | $15.87 | $15.71 | $15.81 | $13.53 | 834,523 |
| 2019-09-05 | $15.71 | $16.01 | $15.59 | $15.84 | $13.55 | 790,489 |
| 2019-09-04 | $15.39 | $15.47 | $15.29 | $15.44 | $13.21 | 857,963 |
| 2019-09-03 | $15.59 | $15.63 | $15.25 | $15.32 | $13.11 | 1,056,020 |
| 2019-08-30 | $15.68 | $15.79 | $15.59 | $15.71 | $13.44 | 841,984 |
| 2019-08-29 | $15.51 | $15.70 | $15.35 | $15.58 | $13.33 | 1,171,127 |
| 2019-08-28 | $15.12 | $15.52 | $15.12 | $15.41 | $13.19 | 629,823 |
| 2019-08-27 | $15.48 | $15.53 | $15.06 | $15.19 | $13.00 | 1,413,277 |
| 2019-08-26 | $15.35 | $15.43 | $15.21 | $15.43 | $13.20 | 931,323 |
| 2019-08-23 | $15.73 | $15.90 | $15.22 | $15.26 | $13.06 | 844,113 |
| 2019-08-22 | $15.94 | $16.04 | $15.69 | $15.78 | $13.50 | 684,649 |
| 2019-08-21 | $15.89 | $15.95 | $15.77 | $15.83 | $13.54 | 789,911 |
| 2019-08-20 | $15.87 | $15.87 | $15.68 | $15.78 | $13.50 | 707,006 |
| 2019-08-19 | $15.93 | $15.99 | $15.81 | $15.92 | $13.62 | 680,738 |
| 2019-08-16 | $15.40 | $15.70 | $15.40 | $15.66 | $13.40 | 1,270,600 |
| 2019-08-15 | $15.50 | $15.60 | $15.18 | $15.28 | $13.07 | 1,173,489 |
| 2019-08-14 | $15.85 | $15.87 | $15.39 | $15.48 | $13.25 | 1,184,590 |
| 2019-08-13 | $16.01 | $16.49 | $15.95 | $16.12 | $13.79 | 645,705 |
| 2019-08-12 | $16.20 | $16.28 | $16.01 | $16.02 | $13.71 | 611,680 |
| 2019-08-09 | $16.32 | $16.47 | $16.16 | $16.38 | $14.02 | 1,175,449 |
| 2019-08-08 | $16.23 | $16.50 | $16.16 | $16.43 | $14.06 | 1,208,768 |
| 2019-08-07 | $15.86 | $16.15 | $15.72 | $16.08 | $13.76 | 1,257,702 |
| 2019-08-06 | $16.16 | $16.22 | $15.83 | $16.19 | $13.85 | 1,010,279 |
| 2019-08-05 | $16.06 | $16.16 | $15.76 | $16.05 | $13.73 | 1,631,491 |
| 2019-08-02 | $16.56 | $16.67 | $16.22 | $16.38 | $14.02 | 1,046,541 |
| 2019-08-01 | $17.43 | $17.54 | $16.56 | $16.62 | $14.22 | 1,518,591 |
| 2019-07-31 | $17.57 | $17.71 | $17.42 | $17.46 | $14.94 | 2,208,892 |
| 2019-07-30 | $17.16 | $17.57 | $17.16 | $17.54 | $15.01 | 900,234 |
| 2019-07-29 | $17.49 | $17.60 | $17.26 | $17.30 | $14.80 | 1,061,961 |
| 2019-07-26 | $17.39 | $17.56 | $17.32 | $17.53 | $15.00 | 1,140,789 |
| 2019-07-25 | $17.54 | $17.66 | $17.24 | $17.33 | $14.83 | 1,760,149 |
| 2019-07-24 | $16.86 | $17.61 | $16.86 | $17.52 | $14.99 | 2,535,352 |
| 2019-07-23 | $16.82 | $17.06 | $16.77 | $16.90 | $14.46 | 1,416,600 |
| 2019-07-22 | $16.73 | $16.93 | $16.69 | $16.75 | $14.33 | 1,463,072 |
| 2019-07-19 | $16.43 | $16.90 | $16.30 | $16.80 | $14.37 | 2,895,355 |
| 2019-07-18 | $16.40 | $16.84 | $15.82 | $16.45 | $14.08 | 3,835,047 |
| 2019-07-17 | $16.64 | $16.87 | $16.33 | $16.50 | $14.12 | 2,608,995 |
| 2019-07-16 | $16.69 | $16.75 | $16.52 | $16.71 | $14.30 | 1,264,085 |
| 2019-07-15 | $17.06 | $17.11 | $16.60 | $16.64 | $14.24 | 1,218,685 |
| 2019-07-12 | $16.91 | $17.09 | $16.83 | $17.04 | $14.58 | 898,368 |
| 2019-07-11 | $16.85 | $16.92 | $16.72 | $16.88 | $14.44 | 1,307,602 |
| 2019-07-10 | $16.94 | $16.94 | $16.65 | $16.79 | $14.37 | 1,528,636 |
| 2019-07-09 | $16.75 | $16.95 | $16.59 | $16.93 | $14.49 | 1,262,744 |
| 2019-07-08 | $16.91 | $16.97 | $16.64 | $16.80 | $14.37 | 1,490,348 |
| 2019-07-05 | $17.00 | $17.18 | $16.88 | $17.07 | $14.61 | 890,451 |
| 2019-07-03 | $16.82 | $16.92 | $16.65 | $16.90 | $14.46 | 804,038 |
| 2019-07-02 | $16.75 | $16.88 | $16.55 | $16.69 | $14.28 | 1,500,033 |
| 2019-07-01 | $16.77 | $16.91 | $16.66 | $16.83 | $14.40 | 1,447,043 |
| 2019-06-28 | $16.49 | $16.77 | $16.29 | $16.59 | $14.20 | 2,462,637 |
| 2019-06-27 | $16.17 | $16.43 | $16.16 | $16.41 | $14.04 | 1,262,288 |
| 2019-06-26 | $16.45 | $16.59 | $16.30 | $16.30 | $13.77 | 1,411,520 |
| 2019-06-25 | $16.44 | $16.44 | $16.16 | $16.30 | $13.77 | 1,568,616 |
| 2019-06-24 | $16.50 | $16.63 | $16.33 | $16.35 | $13.81 | 1,050,897 |
| 2019-06-21 | $16.23 | $17.55 | $16.11 | $16.49 | $13.93 | 4,514,876 |
| 2019-06-20 | $16.38 | $16.45 | $16.15 | $16.27 | $13.75 | 2,251,038 |
| 2019-06-19 | $16.62 | $16.72 | $16.24 | $16.26 | $13.74 | 1,513,886 |
| 2019-06-18 | $16.27 | $16.76 | $16.23 | $16.54 | $13.97 | 1,339,582 |
| 2019-06-17 | $16.47 | $16.59 | $16.23 | $16.27 | $13.75 | 882,795 |
| 2019-06-14 | $16.39 | $16.57 | $16.17 | $16.48 | $13.92 | 950,565 |
| 2019-06-13 | $16.36 | $16.52 | $16.31 | $16.40 | $13.86 | 597,296 |
| 2019-06-12 | $16.39 | $16.49 | $16.24 | $16.30 | $13.77 | 780,925 |
| 2019-06-11 | $16.64 | $16.71 | $16.36 | $16.43 | $13.88 | 731,459 |
| 2019-06-10 | $16.61 | $16.76 | $16.50 | $16.51 | $13.95 | 831,405 |
| 2019-06-07 | $16.47 | $16.52 | $16.26 | $16.43 | $13.88 | 824,917 |
| 2019-06-06 | $16.38 | $16.54 | $16.24 | $16.49 | $13.93 | 1,076,062 |
| 2019-06-05 | $16.64 | $16.70 | $16.30 | $16.39 | $13.85 | 1,288,188 |
| 2019-06-04 | $16.48 | $16.69 | $16.36 | $16.63 | $14.05 | 1,793,709 |
| 2019-06-03 | $15.97 | $16.42 | $15.89 | $16.26 | $13.74 | 872,604 |
| 2019-05-31 | $16.18 | $16.26 | $15.96 | $15.97 | $13.49 | 1,312,013 |
| 2019-05-30 | $16.73 | $16.86 | $16.24 | $16.38 | $13.84 | 907,557 |
| 2019-05-29 | $16.31 | $16.78 | $16.22 | $16.72 | $14.13 | 1,323,850 |
| 2019-05-28 | $16.56 | $16.63 | $16.36 | $16.41 | $13.86 | 836,956 |
| 2019-05-24 | $16.44 | $16.65 | $16.33 | $16.60 | $14.02 | 844,084 |
| 2019-05-23 | $16.68 | $16.68 | $16.24 | $16.32 | $13.79 | 1,103,054 |
| 2019-05-22 | $17.11 | $17.15 | $16.81 | $16.83 | $14.22 | 762,092 |
| 2019-05-21 | $17.14 | $17.23 | $17.10 | $17.19 | $14.52 | 1,190,204 |
| 2019-05-20 | $16.88 | $17.09 | $16.88 | $17.06 | $14.41 | 1,079,074 |
| 2019-05-17 | $16.85 | $17.13 | $16.78 | $16.93 | $14.30 | 1,705,465 |
| 2019-05-16 | $16.65 | $17.11 | $16.62 | $17.04 | $14.40 | 2,219,189 |
| 2019-05-15 | $16.62 | $16.75 | $16.32 | $16.59 | $14.02 | 1,740,733 |
| 2019-05-14 | $16.58 | $16.99 | $16.49 | $16.85 | $14.24 | 1,330,690 |
| 2019-05-13 | $16.83 | $16.92 | $16.46 | $16.52 | $13.96 | 1,503,401 |
| 2019-05-10 | $17.06 | $17.16 | $16.88 | $17.12 | $14.46 | 952,492 |
| 2019-05-09 | $17.04 | $17.21 | $16.89 | $17.10 | $14.45 | 1,000,294 |
| 2019-05-08 | $17.39 | $17.49 | $17.17 | $17.19 | $14.52 | 1,048,245 |
| 2019-05-07 | $17.58 | $17.63 | $17.35 | $17.45 | $14.74 | 1,016,453 |
| 2019-05-06 | $17.54 | $17.86 | $17.45 | $17.78 | $15.02 | 1,043,847 |
| 2019-05-03 | $17.61 | $17.84 | $17.54 | $17.84 | $15.07 | 1,044,246 |
| 2019-05-02 | $17.41 | $17.67 | $17.34 | $17.53 | $14.81 | 1,099,055 |
| 2019-05-01 | $17.41 | $17.68 | $17.19 | $17.43 | $14.73 | 3,163,264 |
| 2019-04-30 | $17.50 | $17.58 | $17.26 | $17.36 | $14.67 | 1,695,680 |
| 2019-04-29 | $17.33 | $17.60 | $17.33 | $17.55 | $14.83 | 1,199,827 |
| 2019-04-26 | $17.16 | $17.32 | $17.00 | $17.30 | $14.62 | 874,003 |
| 2019-04-25 | $17.10 | $17.30 | $16.89 | $17.15 | $14.49 | 990,536 |
| 2019-04-24 | $17.05 | $17.26 | $16.87 | $17.15 | $14.49 | 942,277 |
| 2019-04-23 | $16.71 | $17.23 | $16.71 | $17.15 | $14.49 | 2,041,624 |
| 2019-04-22 | $16.99 | $17.21 | $16.70 | $16.73 | $14.13 | 2,328,138 |
| 2019-04-18 | $17.81 | $17.98 | $17.02 | $17.10 | $14.45 | 2,854,404 |
| 2019-04-17 | $18.13 | $18.13 | $17.78 | $17.87 | $15.10 | 2,381,997 |
| 2019-04-16 | $17.68 | $18.10 | $17.58 | $18.08 | $15.27 | 1,485,391 |
| 2019-04-15 | $17.91 | $17.97 | $17.64 | $17.67 | $14.93 | 1,400,983 |
| 2019-04-12 | $17.71 | $17.94 | $17.51 | $17.89 | $15.11 | 1,683,430 |
| 2019-04-11 | $17.47 | $17.57 | $17.30 | $17.47 | $14.76 | 1,170,525 |
| 2019-04-10 | $17.21 | $17.40 | $17.03 | $17.38 | $14.68 | 1,223,115 |
| 2019-04-09 | $17.28 | $17.47 | $17.12 | $17.21 | $14.54 | 1,276,384 |
| 2019-04-08 | $17.33 | $17.51 | $17.21 | $17.38 | $14.68 | 979,213 |
| 2019-04-05 | $17.37 | $17.41 | $17.21 | $17.36 | $14.67 | 828,561 |
| 2019-04-04 | $16.98 | $17.39 | $16.94 | $17.34 | $14.65 | 1,508,123 |
| 2019-04-03 | $17.20 | $17.26 | $16.94 | $16.99 | $14.35 | 1,389,616 |
| 2019-04-02 | $17.07 | $17.17 | $16.90 | $16.97 | $14.34 | 1,565,840 |
| 2019-04-01 | $16.68 | $17.08 | $16.64 | $17.07 | $14.42 | 1,612,402 |
| 2019-03-29 | $16.85 | $16.91 | $16.42 | $16.50 | $13.94 | 1,819,988 |
| 2019-03-28 | $16.48 | $16.77 | $16.38 | $16.68 | $14.09 | 2,775,739 |
| 2019-03-27 | $16.52 | $16.68 | $16.43 | $16.63 | $13.87 | 1,463,922 |
| 2019-03-26 | $16.17 | $16.59 | $16.17 | $16.58 | $13.83 | 2,070,409 |
| 2019-03-25 | $16.01 | $16.16 | $15.75 | $16.05 | $13.39 | 2,415,479 |
| 2019-03-22 | $16.40 | $16.47 | $15.62 | $15.99 | $13.34 | 3,746,203 |
| 2019-03-21 | $16.64 | $16.84 | $16.42 | $16.53 | $13.79 | 1,895,049 |
| 2019-03-20 | $17.33 | $17.47 | $16.67 | $16.73 | $13.96 | 2,368,049 |
| 2019-03-19 | $18.03 | $18.03 | $17.25 | $17.31 | $14.44 | 1,462,294 |
| 2019-03-18 | $17.63 | $17.95 | $17.61 | $17.93 | $14.96 | 1,755,146 |
| 2019-03-15 | $17.72 | $17.86 | $17.53 | $17.57 | $14.66 | 3,717,638 |
| 2019-03-14 | $17.63 | $17.78 | $17.52 | $17.74 | $14.80 | 1,980,432 |
| 2019-03-13 | $17.70 | $17.76 | $17.58 | $17.59 | $14.68 | 1,315,983 |
| 2019-03-12 | $17.68 | $17.70 | $17.51 | $17.65 | $14.73 | 1,059,332 |
| 2019-03-11 | $17.77 | $17.77 | $17.53 | $17.62 | $14.70 | 2,516,480 |
| 2019-03-08 | $17.41 | $17.78 | $17.34 | $17.71 | $14.78 | 1,293,553 |
| 2019-03-07 | $17.71 | $17.72 | $17.43 | $17.53 | $14.63 | 1,572,454 |
| 2019-03-06 | $18.20 | $18.25 | $17.73 | $17.74 | $14.80 | 1,566,316 |
| 2019-03-05 | $18.14 | $18.42 | $17.88 | $18.23 | $15.21 | 1,641,416 |
| 2019-03-04 | $18.23 | $18.35 | $17.95 | $18.15 | $15.14 | 950,927 |
| 2019-03-01 | $18.30 | $18.41 | $18.01 | $18.20 | $15.18 | 1,046,348 |
| 2019-02-28 | $18.22 | $18.31 | $18.13 | $18.18 | $15.17 | 1,185,768 |
| 2019-02-27 | $17.98 | $18.50 | $17.91 | $18.20 | $15.18 | 1,406,486 |
| 2019-02-26 | $18.17 | $18.38 | $17.96 | $17.97 | $14.99 | 1,949,057 |
| 2019-02-25 | $18.54 | $18.61 | $18.18 | $18.20 | $15.18 | 1,255,087 |
| 2019-02-22 | $18.22 | $18.41 | $18.13 | $18.40 | $15.35 | 1,543,957 |
| 2019-02-21 | $18.55 | $18.63 | $18.17 | $18.21 | $15.19 | 1,737,927 |
| 2019-02-20 | $18.03 | $18.56 | $17.94 | $18.53 | $15.46 | 5,017,936 |
| 2019-02-19 | $17.87 | $18.09 | $17.85 | $18.00 | $15.02 | 2,592,383 |
| 2019-02-15 | $17.85 | $17.99 | $17.55 | $17.95 | $14.98 | 1,542,857 |
| 2019-02-14 | $17.66 | $17.79 | $17.56 | $17.72 | $14.78 | 1,275,685 |
| 2019-02-13 | $17.90 | $17.97 | $17.78 | $17.82 | $14.87 | 1,079,413 |
| 2019-02-12 | $17.78 | $18.15 | $17.78 | $17.87 | $14.91 | 2,536,351 |
| 2019-02-11 | $17.49 | $17.72 | $17.42 | $17.70 | $14.77 | 1,618,119 |
| 2019-02-08 | $17.79 | $17.91 | $17.48 | $17.50 | $14.60 | 1,781,106 |
| 2019-02-07 | $17.85 | $18.18 | $17.70 | $17.84 | $14.88 | 1,954,535 |
| 2019-02-06 | $17.69 | $17.86 | $17.61 | $17.65 | $14.73 | 2,429,396 |
| 2019-02-05 | $17.90 | $17.98 | $17.60 | $17.71 | $14.78 | 1,295,877 |
| 2019-02-04 | $17.77 | $17.93 | $17.65 | $17.90 | $14.93 | 1,094,271 |
| 2019-02-01 | $17.69 | $17.80 | $17.52 | $17.72 | $14.78 | 1,780,068 |
| 2019-01-31 | $17.71 | $17.75 | $17.26 | $17.68 | $14.75 | 3,098,972 |
| 2019-01-30 | $17.82 | $17.87 | $17.63 | $17.75 | $14.81 | 1,632,777 |
| 2019-01-29 | $17.85 | $17.96 | $17.70 | $17.71 | $14.78 | 1,481,860 |
| 2019-01-28 | $17.50 | $17.91 | $17.50 | $17.83 | $14.88 | 2,002,029 |
| 2019-01-25 | $17.35 | $17.83 | $17.35 | $17.56 | $14.65 | 3,555,309 |
| 2019-01-24 | $18.44 | $18.45 | $17.07 | $17.35 | $14.48 | 6,348,226 |
| 2019-01-23 | $18.48 | $18.51 | $18.08 | $18.18 | $15.17 | 2,512,742 |
| 2019-01-22 | $18.36 | $18.49 | $18.15 | $18.34 | $15.30 | 2,208,890 |
| 2019-01-18 | $18.25 | $18.44 | $17.99 | $18.43 | $15.38 | 1,714,437 |
| 2019-01-17 | $17.95 | $18.20 | $17.79 | $18.15 | $15.14 | 1,472,168 |
| 2019-01-16 | $17.93 | $18.03 | $17.75 | $18.01 | $15.03 | 1,265,388 |
| 2019-01-15 | $17.71 | $17.78 | $17.39 | $17.75 | $14.81 | 1,600,823 |
| 2019-01-14 | $17.71 | $17.89 | $17.60 | $17.72 | $14.78 | 1,491,622 |
| 2019-01-11 | $17.72 | $17.93 | $17.48 | $17.78 | $14.83 | 1,302,220 |
| 2019-01-10 | $17.79 | $17.86 | $17.49 | $17.75 | $14.81 | 2,181,222 |
| 2019-01-09 | $17.66 | $17.90 | $17.59 | $17.84 | $14.88 | 3,272,291 |
| 2019-01-08 | $17.49 | $17.63 | $17.11 | $17.62 | $14.70 | 2,482,903 |
| 2019-01-07 | $16.76 | $17.37 | $16.59 | $17.26 | $14.40 | 2,187,803 |
| 2019-01-04 | $16.67 | $16.88 | $16.61 | $16.85 | $14.06 | 1,841,972 |
| 2019-01-03 | $16.22 | $16.70 | $16.16 | $16.37 | $13.66 | 2,103,504 |
| 2019-01-02 | $15.68 | $16.34 | $15.68 | $16.32 | $13.62 | 2,566,376 |
| 2018-12-31 | $16.08 | $16.19 | $15.70 | $15.90 | $13.27 | 2,597,188 |
| 2018-12-28 | $15.92 | $16.15 | $15.80 | $15.95 | $13.31 | 2,820,645 |
| 2018-12-27 | $15.81 | $16.22 | $15.58 | $15.99 | $13.17 | 3,581,152 |
| 2018-12-26 | $15.32 | $16.08 | $15.09 | $16.00 | $13.18 | 6,517,395 |
| 2018-12-24 | $15.49 | $15.75 | $15.23 | $15.24 | $12.55 | 793,965 |
| 2018-12-21 | $16.06 | $16.18 | $15.58 | $15.65 | $12.89 | 4,136,109 |
| 2018-12-20 | $15.96 | $16.17 | $15.77 | $15.97 | $13.15 | 2,733,602 |
| 2018-12-19 | $16.72 | $16.79 | $16.04 | $16.14 | $13.29 | 2,386,048 |
| 2018-12-18 | $17.12 | $17.23 | $16.69 | $16.74 | $13.79 | 1,746,099 |
| 2018-12-17 | $17.10 | $17.49 | $16.88 | $16.94 | $13.95 | 2,352,349 |
| 2018-12-14 | $17.19 | $17.55 | $17.10 | $17.15 | $14.12 | 1,909,765 |
| 2018-12-13 | $17.75 | $17.79 | $17.20 | $17.29 | $14.24 | 1,593,509 |
| 2018-12-12 | $17.65 | $17.94 | $17.53 | $17.74 | $14.61 | 1,330,280 |
| 2018-12-11 | $17.74 | $17.95 | $17.30 | $17.39 | $14.32 | 1,697,223 |
| 2018-12-10 | $17.83 | $17.88 | $17.38 | $17.55 | $14.45 | 1,479,075 |
| 2018-12-07 | $17.84 | $18.28 | $17.60 | $17.83 | $14.68 | 2,531,546 |
| 2018-12-06 | $17.72 | $17.90 | $17.37 | $17.84 | $14.69 | 2,407,504 |
| 2018-12-04 | $19.16 | $19.20 | $17.88 | $18.04 | $14.86 | 1,651,373 |
| 2018-12-03 | $19.51 | $19.57 | $18.99 | $19.24 | $15.84 | 1,968,618 |
| 2018-11-30 | $19.13 | $19.38 | $19.13 | $19.24 | $15.84 | 2,318,393 |
| 2018-11-29 | $19.24 | $19.40 | $19.02 | $19.19 | $15.80 | 1,497,570 |
| 2018-11-28 | $19.22 | $19.36 | $18.86 | $19.26 | $15.86 | 1,847,785 |
| 2018-11-27 | $19.42 | $19.58 | $19.09 | $19.22 | $15.83 | 1,358,302 |
| 2018-11-26 | $19.52 | $19.86 | $19.42 | $19.49 | $16.05 | 1,602,166 |
| 2018-11-23 | $19.22 | $19.46 | $19.09 | $19.21 | $15.82 | 456,555 |
| 2018-11-21 | $19.23 | $19.58 | $18.95 | $19.31 | $15.90 | 2,891,508 |
| 2018-11-20 | $19.27 | $19.31 | $18.79 | $18.88 | $15.55 | 1,388,651 |
| 2018-11-19 | $19.52 | $19.75 | $19.29 | $19.40 | $15.98 | 1,203,346 |
| 2018-11-16 | $19.42 | $19.59 | $19.12 | $19.50 | $16.06 | 832,121 |
| 2018-11-15 | $18.90 | $19.57 | $18.80 | $19.56 | $16.11 | 1,324,645 |
| 2018-11-14 | $19.83 | $19.88 | $18.88 | $19.07 | $15.70 | 1,405,465 |
| 2018-11-13 | $19.65 | $20.01 | $19.59 | $19.70 | $16.22 | 1,006,961 |
| 2018-11-12 | $19.70 | $19.89 | $19.57 | $19.59 | $16.13 | 991,820 |
| 2018-11-09 | $19.85 | $20.00 | $19.54 | $19.73 | $16.25 | 965,414 |
| 2018-11-08 | $19.80 | $20.05 | $19.67 | $19.90 | $16.39 | 1,302,076 |
| 2018-11-07 | $19.85 | $19.94 | $19.46 | $19.85 | $16.35 | 1,666,855 |
| 2018-11-06 | $19.53 | $19.77 | $19.43 | $19.74 | $16.26 | 969,326 |
| 2018-11-05 | $19.36 | $19.69 | $19.36 | $19.60 | $16.14 | 1,487,369 |
| 2018-11-02 | $19.60 | $19.70 | $19.21 | $19.34 | $15.93 | 1,472,585 |
| 2018-11-01 | $19.33 | $19.61 | $19.19 | $19.51 | $16.07 | 1,384,597 |
| 2018-10-31 | $19.24 | $19.47 | $19.15 | $19.20 | $15.81 | 2,888,054 |
| 2018-10-30 | $19.22 | $19.32 | $18.90 | $19.10 | $15.73 | 1,765,413 |
| 2018-10-29 | $18.93 | $19.30 | $18.84 | $19.14 | $15.76 | 1,335,688 |
| 2018-10-26 | $18.66 | $18.85 | $18.40 | $18.68 | $15.38 | 1,591,073 |
| 2018-10-25 | $18.30 | $19.12 | $18.30 | $18.85 | $15.52 | 2,363,458 |
| 2018-10-24 | $19.06 | $19.06 | $18.17 | $18.20 | $14.99 | 2,692,133 |
| 2018-10-23 | $18.59 | $19.12 | $18.51 | $18.99 | $15.64 | 2,119,613 |
| 2018-10-22 | $19.68 | $20.39 | $18.84 | $18.90 | $15.56 | 1,988,662 |
| 2018-10-19 | $19.79 | $19.96 | $19.35 | $19.61 | $16.15 | 2,143,304 |
| 2018-10-18 | $21.64 | $21.64 | $19.78 | $19.82 | $16.32 | 6,215,500 |
| 2018-10-17 | $19.43 | $19.78 | $19.25 | $19.67 | $16.20 | 1,444,741 |
| 2018-10-16 | $19.61 | $19.61 | $19.17 | $19.55 | $16.10 | 1,657,202 |
| 2018-10-15 | $19.41 | $19.66 | $19.34 | $19.43 | $16.00 | 2,369,503 |
| 2018-10-12 | $20.23 | $20.23 | $18.89 | $19.41 | $15.98 | 1,798,232 |
| 2018-10-11 | $20.51 | $20.54 | $19.95 | $19.95 | $16.43 | 1,499,120 |
| 2018-10-10 | $20.84 | $21.02 | $20.53 | $20.54 | $16.91 | 1,631,672 |
| 2018-10-09 | $21.03 | $21.10 | $20.82 | $20.84 | $17.16 | 1,635,362 |
| 2018-10-08 | $20.88 | $21.09 | $20.75 | $21.05 | $17.33 | 1,383,013 |
| 2018-10-05 | $21.32 | $21.51 | $20.79 | $20.88 | $17.19 | 2,066,048 |
| 2018-10-04 | $21.12 | $21.55 | $21.05 | $21.26 | $17.51 | 1,547,946 |
| 2018-10-03 | $20.69 | $21.25 | $20.64 | $21.14 | $17.41 | 1,640,949 |
| 2018-10-02 | $20.57 | $20.88 | $20.45 | $20.56 | $16.93 | 903,474 |
| 2018-10-01 | $20.92 | $21.01 | $20.53 | $20.64 | $17.00 | 976,508 |
| 2018-09-28 | $20.59 | $20.92 | $20.59 | $20.80 | $17.13 | 1,164,203 |
| 2018-09-27 | $20.84 | $20.91 | $20.59 | $20.66 | $17.01 | 1,115,428 |
| 2018-09-26 | $21.53 | $21.53 | $20.94 | $20.95 | $17.08 | 1,323,321 |
| 2018-09-25 | $21.66 | $21.71 | $21.44 | $21.46 | $17.49 | 867,327 |
| 2018-09-24 | $21.95 | $21.97 | $21.47 | $21.58 | $17.59 | 726,044 |
| 2018-09-21 | $22.06 | $22.16 | $21.89 | $21.93 | $17.88 | 2,249,665 |
| 2018-09-20 | $21.94 | $22.26 | $21.94 | $22.12 | $18.03 | 956,423 |
| 2018-09-19 | $21.57 | $21.92 | $21.57 | $21.82 | $17.79 | 1,042,745 |
| 2018-09-18 | $21.75 | $21.84 | $21.53 | $21.56 | $17.58 | 1,248,534 |
| 2018-09-17 | $22.03 | $22.11 | $21.64 | $21.69 | $17.68 | 1,018,590 |
| 2018-09-14 | $21.40 | $22.04 | $21.40 | $21.94 | $17.89 | 1,894,803 |
| 2018-09-13 | $21.42 | $21.51 | $21.24 | $21.49 | $17.52 | 1,590,039 |
| 2018-09-12 | $21.81 | $21.83 | $21.33 | $21.42 | $17.46 | 911,014 |
| 2018-09-11 | $21.65 | $21.88 | $21.60 | $21.79 | $17.76 | 987,320 |
| 2018-09-10 | $21.73 | $21.76 | $21.60 | $21.66 | $17.66 | 1,308,934 |
| 2018-09-07 | $21.61 | $21.73 | $21.40 | $21.66 | $17.66 | 1,013,763 |
| 2018-09-06 | $21.79 | $21.89 | $21.46 | $21.53 | $17.55 | 1,362,911 |
| 2018-09-05 | $21.54 | $21.90 | $21.51 | $21.80 | $17.77 | 1,456,852 |
| 2018-09-04 | $21.34 | $21.60 | $21.31 | $21.55 | $17.57 | 738,401 |
| 2018-08-31 | $21.25 | $21.45 | $21.11 | $21.40 | $17.45 | 960,304 |
| 2018-08-30 | $21.35 | $21.37 | $21.20 | $21.22 | $17.30 | 1,222,877 |
| 2018-08-29 | $21.30 | $21.41 | $21.14 | $21.40 | $17.45 | 1,045,853 |
| 2018-08-28 | $21.59 | $21.62 | $21.23 | $21.27 | $17.34 | 1,119,276 |
| 2018-08-27 | $21.72 | $21.84 | $21.48 | $21.53 | $17.55 | 982,809 |
| 2018-08-24 | $21.98 | $21.99 | $21.56 | $21.61 | $17.62 | 814,045 |
| 2018-08-23 | $21.93 | $22.00 | $21.71 | $21.92 | $17.87 | 1,492,851 |
| 2018-08-22 | $21.73 | $21.91 | $21.61 | $21.90 | $17.85 | 1,128,533 |
| 2018-08-21 | $21.49 | $21.88 | $21.45 | $21.77 | $17.75 | 1,642,468 |
| 2018-08-20 | $21.41 | $21.57 | $21.31 | $21.48 | $17.51 | 1,319,216 |
| 2018-08-17 | $21.48 | $21.56 | $21.36 | $21.40 | $17.45 | 1,646,946 |
| 2018-08-16 | $21.25 | $21.60 | $21.25 | $21.51 | $17.53 | 1,249,228 |
| 2018-08-15 | $21.30 | $21.45 | $21.09 | $21.14 | $17.23 | 1,475,795 |
| 2018-08-14 | $21.29 | $21.56 | $21.28 | $21.47 | $17.50 | 1,885,210 |
| 2018-08-13 | $21.30 | $21.42 | $21.14 | $21.19 | $17.27 | 1,403,176 |
| 2018-08-10 | $21.15 | $21.36 | $21.09 | $21.30 | $17.36 | 998,041 |
| 2018-08-09 | $21.51 | $21.61 | $21.27 | $21.37 | $17.42 | 783,893 |
| 2018-08-08 | $21.40 | $21.60 | $21.28 | $21.51 | $17.53 | 1,099,280 |
| 2018-08-07 | $21.47 | $21.59 | $21.32 | $21.36 | $17.41 | 988,625 |
| 2018-08-06 | $21.38 | $21.41 | $21.20 | $21.34 | $17.40 | 799,737 |
| 2018-08-03 | $21.62 | $21.79 | $21.28 | $21.34 | $17.40 | 797,393 |
| 2018-08-02 | $21.45 | $21.73 | $21.39 | $21.66 | $17.66 | 1,033,139 |
| 2018-08-01 | $21.52 | $21.72 | $21.37 | $21.67 | $17.67 | 1,815,182 |
| 2018-07-31 | $21.55 | $21.65 | $21.16 | $21.30 | $17.36 | 1,641,114 |
| 2018-07-30 | $21.82 | $21.94 | $21.49 | $21.50 | $17.53 | 1,555,772 |
| 2018-07-27 | $22.01 | $22.14 | $21.76 | $21.79 | $17.76 | 1,537,552 |
| 2018-07-26 | $22.05 | $22.28 | $21.97 | $21.98 | $17.92 | 2,146,573 |
| 2018-07-25 | $22.52 | $22.53 | $22.01 | $22.03 | $17.96 | 1,764,542 |
| 2018-07-24 | $22.75 | $22.79 | $22.52 | $22.61 | $18.43 | 2,535,296 |
| 2018-07-23 | $22.14 | $22.74 | $22.12 | $22.72 | $18.52 | 2,278,173 |
| 2018-07-20 | $22.05 | $22.23 | $21.93 | $22.20 | $18.10 | 3,527,279 |
| 2018-07-19 | $23.00 | $23.16 | $22.05 | $22.18 | $18.08 | 4,318,798 |
| 2018-07-18 | $23.08 | $23.39 | $23.04 | $23.24 | $18.95 | 2,105,363 |
| 2018-07-17 | $23.14 | $23.35 | $22.87 | $23.07 | $18.81 | 2,975,430 |
| 2018-07-16 | $22.62 | $23.07 | $22.61 | $23.06 | $18.80 | 2,210,588 |
| 2018-07-13 | $22.75 | $22.79 | $22.42 | $22.54 | $18.37 | 1,759,242 |
| 2018-07-12 | $23.30 | $23.30 | $22.64 | $22.80 | $18.59 | 1,797,021 |
| 2018-07-11 | $23.20 | $23.35 | $23.12 | $23.19 | $18.90 | 1,541,239 |
| 2018-07-10 | $23.45 | $23.57 | $23.05 | $23.23 | $18.94 | 1,468,209 |
| 2018-07-09 | $23.11 | $23.51 | $22.99 | $23.44 | $19.11 | 1,132,064 |
| 2018-07-06 | $22.68 | $23.04 | $22.55 | $22.95 | $18.71 | 1,511,638 |
| 2018-07-05 | $22.74 | $22.79 | $22.48 | $22.78 | $18.57 | 1,710,791 |
| 2018-07-03 | $22.68 | $22.76 | $22.53 | $22.58 | $18.41 | 946,947 |
| 2018-07-02 | $22.51 | $22.65 | $22.40 | $22.61 | $18.43 | 2,030,314 |
| 2018-06-29 | $22.97 | $23.08 | $22.57 | $22.59 | $18.42 | 1,306,142 |
| 2018-06-28 | $22.80 | $22.96 | $22.61 | $22.74 | $18.54 | 1,581,459 |
| 2018-06-27 | $23.27 | $23.33 | $22.82 | $22.89 | $18.50 | 2,356,884 |
| 2018-06-26 | $23.38 | $23.40 | $23.03 | $23.32 | $18.84 | 1,926,735 |
| 2018-06-25 | $23.48 | $23.58 | $23.12 | $23.35 | $18.87 | 2,467,345 |
| 2018-06-22 | $24.15 | $24.32 | $23.52 | $23.53 | $19.01 | 25,594,850 |
| 2018-06-21 | $23.98 | $24.15 | $23.69 | $23.95 | $19.35 | 1,847,056 |
| 2018-06-20 | $24.05 | $24.16 | $23.84 | $24.01 | $19.40 | 1,564,714 |
| 2018-06-19 | $23.61 | $23.96 | $23.52 | $23.90 | $19.31 | 1,629,720 |
| 2018-06-18 | $23.61 | $23.92 | $23.46 | $23.76 | $19.20 | 1,877,248 |
| 2018-06-15 | $23.90 | $23.95 | $23.55 | $23.69 | $19.14 | 3,264,260 |
| 2018-06-14 | $24.32 | $24.32 | $23.84 | $23.95 | $19.35 | 1,722,707 |
| 2018-06-13 | $24.16 | $24.59 | $23.98 | $24.26 | $19.60 | 1,678,383 |
| 2018-06-12 | $24.58 | $24.60 | $24.08 | $24.17 | $19.53 | 1,630,850 |
| 2018-06-11 | $24.77 | $24.88 | $24.39 | $24.55 | $19.84 | 1,834,929 |
| 2018-06-08 | $24.63 | $24.89 | $24.51 | $24.86 | $20.09 | 2,873,178 |
| 2018-06-07 | $24.72 | $24.81 | $24.40 | $24.58 | $19.86 | 2,171,802 |
| 2018-06-06 | $24.16 | $24.69 | $24.10 | $24.66 | $19.93 | 1,872,714 |
| 2018-06-05 | $23.99 | $24.14 | $23.82 | $24.13 | $19.50 | 1,332,131 |
| 2018-06-04 | $23.97 | $24.10 | $23.79 | $24.06 | $19.44 | 1,051,462 |
| 2018-06-01 | $23.80 | $24.01 | $23.72 | $23.87 | $19.29 | 1,170,484 |
| 2018-05-31 | $23.76 | $23.94 | $23.48 | $23.54 | $19.02 | 1,204,111 |
| 2018-05-30 | $23.56 | $23.90 | $23.40 | $23.80 | $19.23 | 1,285,403 |
| 2018-05-29 | $23.54 | $23.74 | $23.10 | $23.30 | $18.83 | 1,608,429 |
| 2018-05-25 | $23.69 | $23.92 | $23.68 | $23.79 | $19.22 | 903,914 |
| 2018-05-24 | $23.93 | $23.93 | $23.52 | $23.88 | $19.30 | 1,781,979 |
| 2018-05-23 | $23.96 | $24.04 | $23.85 | $23.99 | $19.39 | 1,039,772 |
| 2018-05-22 | $24.03 | $24.29 | $23.93 | $24.00 | $19.39 | 1,715,285 |
| 2018-05-21 | $23.83 | $24.04 | $23.75 | $23.95 | $19.35 | 1,739,842 |
| 2018-05-18 | $23.96 | $23.96 | $23.64 | $23.65 | $19.11 | 1,155,669 |
| 2018-05-17 | $23.88 | $24.02 | $23.50 | $23.86 | $19.28 | 1,132,629 |
| 2018-05-16 | $23.82 | $24.07 | $23.70 | $23.97 | $19.37 | 1,340,297 |
| 2018-05-15 | $23.63 | $24.01 | $23.37 | $23.83 | $19.26 | 1,331,686 |
| 2018-05-14 | $24.00 | $24.09 | $23.67 | $23.70 | $19.15 | 1,253,813 |
| 2018-05-11 | $23.95 | $24.00 | $23.81 | $23.89 | $19.31 | 1,116,896 |
| 2018-05-10 | $23.91 | $24.03 | $23.66 | $23.96 | $19.36 | 1,022,960 |
| 2018-05-09 | $23.86 | $24.09 | $23.69 | $23.94 | $19.35 | 1,365,287 |
| 2018-05-08 | $23.56 | $23.82 | $23.44 | $23.71 | $19.16 | 1,745,126 |
| 2018-05-07 | $23.65 | $23.70 | $23.31 | $23.45 | $18.95 | 1,604,011 |
| 2018-05-04 | $23.21 | $23.68 | $22.95 | $23.43 | $18.93 | 2,435,896 |
| 2018-05-03 | $23.36 | $23.50 | $22.99 | $23.30 | $18.83 | 2,061,741 |
| 2018-05-02 | $23.42 | $23.81 | $23.26 | $23.47 | $18.97 | 1,976,642 |
| 2018-05-01 | $23.47 | $23.73 | $23.12 | $23.68 | $19.14 | 2,018,664 |
| 2018-04-30 | $23.89 | $24.00 | $23.55 | $23.56 | $19.04 | 1,814,281 |
| 2018-04-27 | $23.92 | $24.09 | $23.60 | $23.84 | $19.26 | 2,766,865 |
| 2018-04-26 | $24.23 | $24.25 | $23.89 | $23.91 | $19.32 | 2,160,509 |
| 2018-04-25 | $24.21 | $24.73 | $24.21 | $24.27 | $19.61 | 2,731,620 |
| 2018-04-24 | $24.14 | $24.61 | $24.08 | $24.32 | $19.65 | 3,135,467 |
| 2018-04-23 | $23.74 | $24.06 | $23.74 | $23.99 | $19.39 | 2,195,996 |
| 2018-04-20 | $23.13 | $23.85 | $23.03 | $23.69 | $19.14 | 3,398,696 |
| 2018-04-19 | $22.75 | $23.22 | $21.65 | $23.07 | $18.64 | 4,162,902 |
| 2018-04-18 | $21.67 | $21.92 | $21.60 | $21.65 | $17.50 | 1,675,865 |
| 2018-04-17 | $22.04 | $22.04 | $21.52 | $21.74 | $17.57 | 1,284,333 |
| 2018-04-16 | $21.80 | $21.97 | $21.66 | $21.89 | $17.69 | 1,128,389 |
| 2018-04-13 | $22.24 | $22.36 | $21.59 | $21.71 | $17.54 | 1,327,407 |
| 2018-04-12 | $21.86 | $22.25 | $21.78 | $22.09 | $17.85 | 1,556,304 |
| 2018-04-11 | $21.65 | $21.77 | $21.42 | $21.71 | $17.54 | 1,153,037 |
| 2018-04-10 | $21.66 | $21.86 | $21.39 | $21.76 | $17.58 | 1,428,166 |
| 2018-04-09 | $21.48 | $21.81 | $21.31 | $21.33 | $17.24 | 1,677,115 |
| 2018-04-06 | $21.71 | $21.85 | $21.11 | $21.37 | $17.27 | 1,639,025 |
| 2018-04-05 | $21.82 | $21.94 | $21.60 | $21.86 | $17.66 | 1,173,579 |
| 2018-04-04 | $21.11 | $21.75 | $21.11 | $21.69 | $17.53 | 1,644,499 |
| 2018-04-03 | $21.07 | $21.48 | $20.99 | $21.42 | $17.31 | 1,829,975 |
| 2018-04-02 | $21.47 | $21.59 | $20.69 | $20.98 | $16.95 | 1,724,913 |
| 2018-03-29 | $21.34 | $21.54 | $21.14 | $21.41 | $17.30 | 1,475,040 |
| 2018-03-28 | $21.18 | $21.52 | $20.99 | $21.36 | $17.10 | 1,511,901 |
| 2018-03-27 | $21.71 | $21.71 | $21.04 | $21.19 | $16.96 | 1,720,871 |
| 2018-03-26 | $21.43 | $21.65 | $21.24 | $21.61 | $17.30 | 2,211,296 |
| 2018-03-23 | $21.89 | $21.92 | $21.03 | $21.06 | $16.86 | 1,824,910 |
| 2018-03-22 | $22.33 | $22.39 | $21.82 | $21.87 | $17.51 | 1,727,895 |
| 2018-03-21 | $22.54 | $22.87 | $22.42 | $22.59 | $18.09 | 1,158,934 |
| 2018-03-20 | $22.54 | $22.77 | $22.45 | $22.54 | $18.05 | 1,733,685 |
| 2018-03-19 | $22.40 | $22.53 | $21.98 | $22.42 | $17.95 | 1,096,219 |
| 2018-03-16 | $22.40 | $22.75 | $22.36 | $22.41 | $17.94 | 8,206,607 |
| 2018-03-15 | $22.35 | $22.54 | $22.10 | $22.40 | $17.93 | 2,164,005 |
| 2018-03-14 | $22.77 | $22.77 | $22.15 | $22.24 | $17.81 | 1,422,789 |
| 2018-03-13 | $23.00 | $23.18 | $22.57 | $22.63 | $18.12 | 1,415,097 |
| 2018-03-12 | $23.00 | $23.18 | $22.69 | $22.83 | $18.28 | 1,872,376 |
| 2018-03-09 | $22.58 | $23.15 | $22.58 | $23.14 | $18.53 | 1,506,449 |
| 2018-03-08 | $22.82 | $22.92 | $22.32 | $22.53 | $18.04 | 755,967 |
| 2018-03-07 | $22.31 | $22.89 | $22.31 | $22.79 | $18.25 | 1,520,736 |
| 2018-03-06 | $22.14 | $22.53 | $21.95 | $22.51 | $18.02 | 1,344,127 |
| 2018-03-05 | $21.75 | $22.16 | $21.47 | $22.08 | $17.68 | 1,030,123 |
| 2018-03-02 | $21.28 | $21.93 | $21.10 | $21.88 | $17.52 | 1,286,641 |
| 2018-03-01 | $21.31 | $21.83 | $21.06 | $21.41 | $17.14 | 1,699,296 |
| 2018-02-28 | $21.62 | $21.87 | $21.30 | $21.31 | $17.06 | 1,408,389 |
| 2018-02-27 | $21.90 | $22.38 | $21.46 | $21.46 | $17.18 | 1,986,525 |
| 2018-02-26 | $21.96 | $22.04 | $21.71 | $21.97 | $17.59 | 1,294,539 |
| 2018-02-23 | $21.79 | $22.01 | $21.51 | $21.98 | $17.60 | 1,286,608 |
| 2018-02-22 | $22.30 | $22.36 | $21.62 | $21.66 | $17.34 | 1,874,451 |
| 2018-02-21 | $22.15 | $22.65 | $22.15 | $22.26 | $17.82 | 1,654,944 |
| 2018-02-20 | $22.14 | $22.38 | $21.77 | $22.18 | $17.76 | 2,068,373 |
| 2018-02-16 | $21.79 | $22.37 | $21.45 | $22.28 | $17.84 | 1,398,344 |
| 2018-02-15 | $22.01 | $22.18 | $21.64 | $21.92 | $17.55 | 1,065,783 |
| 2018-02-14 | $21.21 | $21.97 | $21.14 | $21.92 | $17.55 | 1,673,197 |
| 2018-02-13 | $21.23 | $21.59 | $21.17 | $21.35 | $17.09 | 1,796,908 |
| 2018-02-12 | $21.24 | $21.62 | $21.10 | $21.43 | $17.16 | 2,358,205 |
| 2018-02-09 | $20.80 | $21.31 | $20.42 | $21.17 | $16.95 | 1,646,418 |
| 2018-02-08 | $21.38 | $21.38 | $20.51 | $20.52 | $16.43 | 1,462,378 |
| 2018-02-07 | $21.16 | $21.46 | $20.75 | $21.29 | $17.04 | 1,748,762 |
| 2018-02-06 | $20.46 | $21.30 | $20.08 | $21.20 | $16.97 | 2,265,241 |
| 2018-02-05 | $21.58 | $21.86 | $20.99 | $20.99 | $16.80 | 1,873,739 |
| 2018-02-02 | $22.00 | $22.31 | $21.77 | $21.86 | $17.50 | 1,438,605 |
| 2018-02-01 | $21.50 | $22.11 | $21.37 | $22.10 | $17.69 | 1,389,006 |
| 2018-01-31 | $21.77 | $21.96 | $21.63 | $21.65 | $17.33 | 1,390,281 |
| 2018-01-30 | $21.60 | $21.85 | $21.55 | $21.67 | $17.35 | 1,280,963 |
| 2018-01-29 | $21.54 | $21.86 | $21.45 | $21.73 | $17.40 | 1,328,400 |
| 2018-01-26 | $21.73 | $21.73 | $21.39 | $21.58 | $17.28 | 1,599,176 |
| 2018-01-25 | $21.87 | $22.39 | $21.55 | $21.68 | $17.36 | 2,887,388 |
| 2018-01-24 | $22.88 | $22.89 | $21.66 | $21.68 | $17.36 | 2,493,348 |
| 2018-01-23 | $22.11 | $22.41 | $21.96 | $22.11 | $17.70 | 1,805,192 |
| 2018-01-22 | $22.27 | $22.41 | $22.07 | $22.29 | $17.85 | 1,139,196 |
| 2018-01-19 | $22.04 | $22.40 | $21.92 | $22.37 | $17.91 | 1,082,460 |
| 2018-01-18 | $22.24 | $22.39 | $22.01 | $22.04 | $17.65 | 1,074,444 |
| 2018-01-17 | $22.26 | $22.42 | $22.01 | $22.23 | $17.80 | 1,184,278 |
| 2018-01-16 | $22.55 | $22.63 | $22.00 | $22.17 | $17.75 | 1,132,957 |
| 2018-01-12 | $22.24 | $22.44 | $21.99 | $22.40 | $17.93 | 1,132,532 |
| 2018-01-11 | $22.30 | $22.30 | $21.82 | $22.13 | $17.72 | 1,802,735 |
| 2018-01-10 | $21.68 | $22.22 | $21.65 | $21.79 | $17.45 | 1,108,084 |
| 2018-01-09 | $21.48 | $21.82 | $21.48 | $21.63 | $17.32 | 2,128,817 |
| 2018-01-08 | $21.26 | $21.50 | $21.10 | $21.40 | $17.13 | 1,666,672 |
| 2018-01-05 | $21.06 | $21.31 | $21.02 | $21.26 | $17.02 | 1,550,495 |
| 2018-01-04 | $21.25 | $21.41 | $20.88 | $20.97 | $16.79 | 1,980,902 |
| 2018-01-03 | $20.81 | $20.94 | $20.62 | $20.81 | $16.66 | 1,188,189 |
| 2018-01-02 | $20.92 | $21.04 | $20.66 | $20.82 | $16.67 | 1,652,933 |
| 2017-12-29 | $21.23 | $21.27 | $20.80 | $20.80 | $16.65 | 1,180,138 |
| 2017-12-28 | $20.91 | $21.17 | $20.75 | $21.13 | $16.92 | 1,431,328 |
| 2017-12-27 | $21.31 | $21.31 | $20.91 | $21.04 | $16.70 | 1,476,137 |
| 2017-12-26 | $21.31 | $21.58 | $21.23 | $21.27 | $16.89 | 955,196 |
| 2017-12-22 | $21.67 | $21.72 | $21.38 | $21.48 | $17.05 | 766,961 |
| 2017-12-21 | $21.51 | $21.77 | $21.40 | $21.70 | $17.23 | 959,460 |
| 2017-12-20 | $21.74 | $21.74 | $21.09 | $21.36 | $16.96 | 1,203,775 |
| 2017-12-19 | $21.59 | $21.67 | $21.38 | $21.40 | $16.99 | 1,178,133 |
| 2017-12-18 | $21.24 | $21.62 | $21.24 | $21.53 | $17.09 | 1,416,073 |
| 2017-12-15 | $20.56 | $21.38 | $20.54 | $21.07 | $16.73 | 4,330,995 |
| 2017-12-14 | $20.88 | $21.02 | $20.35 | $20.48 | $16.26 | 1,244,004 |
| 2017-12-13 | $20.90 | $21.30 | $20.79 | $20.84 | $16.54 | 1,379,014 |
| 2017-12-12 | $20.84 | $20.97 | $20.59 | $20.90 | $16.59 | 2,003,170 |
| 2017-12-11 | $21.23 | $21.27 | $20.79 | $20.81 | $16.52 | 1,382,898 |
| 2017-12-08 | $21.60 | $21.60 | $21.16 | $21.23 | $16.85 | 932,502 |
| 2017-12-07 | $21.31 | $21.55 | $21.10 | $21.40 | $16.99 | 1,244,449 |
| 2017-12-06 | $21.52 | $21.66 | $21.31 | $21.33 | $16.93 | 1,088,793 |
| 2017-12-05 | $22.65 | $22.67 | $21.58 | $21.59 | $17.14 | 1,883,893 |
| 2017-12-04 | $22.50 | $22.86 | $22.46 | $22.59 | $17.93 | 2,342,450 |
| 2017-12-01 | $22.07 | $22.19 | $21.24 | $22.12 | $17.56 | 2,193,070 |
| 2017-11-30 | $22.34 | $22.42 | $21.99 | $22.11 | $17.55 | 2,446,331 |
| 2017-11-29 | $21.60 | $22.18 | $21.40 | $22.15 | $17.58 | 1,932,300 |
| 2017-11-28 | $20.71 | $21.45 | $20.66 | $21.43 | $17.01 | 1,466,191 |
| 2017-11-27 | $20.54 | $20.77 | $20.50 | $20.64 | $16.38 | 1,159,920 |
| 2017-11-24 | $20.78 | $20.78 | $20.53 | $20.54 | $16.31 | 478,368 |
| 2017-11-22 | $20.90 | $20.99 | $20.62 | $20.70 | $16.43 | 919,539 |
| 2017-11-21 | $20.85 | $20.90 | $20.67 | $20.90 | $16.59 | 1,269,722 |
| 2017-11-20 | $20.54 | $20.75 | $20.43 | $20.74 | $16.46 | 873,261 |
| 2017-11-17 | $20.20 | $20.51 | $20.07 | $20.47 | $16.25 | 790,024 |
| 2017-11-16 | $20.32 | $20.47 | $20.19 | $20.33 | $16.14 | 1,280,663 |
| 2017-11-15 | $20.01 | $20.32 | $19.92 | $20.17 | $16.01 | 1,160,343 |
| 2017-11-14 | $20.08 | $20.27 | $20.05 | $20.24 | $16.07 | 1,022,526 |
| 2017-11-13 | $19.93 | $20.27 | $19.79 | $20.24 | $16.07 | 1,218,553 |
| 2017-11-10 | $20.10 | $20.21 | $20.04 | $20.08 | $15.94 | 1,084,691 |
| 2017-11-09 | $19.99 | $20.16 | $19.75 | $20.01 | $15.88 | 1,169,310 |
| 2017-11-08 | $20.34 | $20.35 | $19.90 | $20.09 | $15.95 | 1,309,967 |
| 2017-11-07 | $20.65 | $20.66 | $20.01 | $20.10 | $15.96 | 1,249,044 |
| 2017-11-06 | $20.57 | $20.68 | $20.48 | $20.64 | $16.38 | 738,228 |
| 2017-11-03 | $20.61 | $20.68 | $20.40 | $20.57 | $16.33 | 1,283,274 |
| 2017-11-02 | $20.45 | $20.70 | $20.26 | $20.62 | $16.37 | 1,051,634 |
| 2017-11-01 | $20.65 | $20.70 | $20.26 | $20.40 | $16.19 | 805,837 |
| 2017-10-31 | $20.54 | $20.69 | $20.43 | $20.46 | $16.24 | 1,146,661 |
| 2017-10-30 | $20.80 | $20.89 | $20.41 | $20.50 | $16.27 | 1,057,953 |
| 2017-10-27 | $20.67 | $20.98 | $20.59 | $20.98 | $16.65 | 1,595,971 |
| 2017-10-26 | $20.51 | $20.73 | $20.49 | $20.72 | $16.45 | 1,432,885 |
| 2017-10-25 | $20.52 | $20.65 | $20.40 | $20.45 | $16.23 | 1,248,862 |
| 2017-10-24 | $20.33 | $20.66 | $20.33 | $20.52 | $16.29 | 1,728,141 |
| 2017-10-23 | $20.61 | $20.61 | $20.23 | $20.26 | $16.08 | 1,323,515 |
| 2017-10-20 | $20.87 | $20.97 | $20.56 | $20.57 | $16.33 | 2,387,860 |
| 2017-10-19 | $20.75 | $20.83 | $20.08 | $20.63 | $16.38 | 3,069,154 |
| 2017-10-18 | $19.77 | $19.98 | $19.68 | $19.95 | $15.84 | 1,685,495 |
| 2017-10-17 | $19.92 | $19.92 | $19.62 | $19.69 | $15.63 | 1,983,613 |
| 2017-10-16 | $19.72 | $19.99 | $19.72 | $19.85 | $15.76 | 1,259,100 |
| 2017-10-13 | $19.68 | $19.94 | $19.53 | $19.73 | $15.66 | 2,047,910 |
| 2017-10-12 | $19.90 | $19.92 | $19.74 | $19.80 | $15.72 | 1,033,415 |
| 2017-10-11 | $19.90 | $19.95 | $19.73 | $19.83 | $15.74 | 822,425 |
| 2017-10-10 | $19.91 | $20.00 | $19.80 | $19.95 | $15.84 | 1,295,284 |
| 2017-10-09 | $19.90 | $20.00 | $19.74 | $19.82 | $15.73 | 832,919 |
| 2017-10-06 | $19.88 | $20.03 | $19.81 | $19.90 | $15.80 | 1,050,694 |
| 2017-10-05 | $19.65 | $19.93 | $19.53 | $19.82 | $15.73 | 1,167,251 |
| 2017-10-04 | $19.75 | $19.77 | $19.50 | $19.54 | $15.51 | 1,322,016 |
| 2017-10-03 | $19.85 | $19.85 | $19.54 | $19.77 | $15.69 | 1,997,564 |
| 2017-10-02 | $19.57 | $19.82 | $19.46 | $19.81 | $15.73 | 1,671,918 |
| 2017-09-29 | $19.47 | $19.63 | $19.46 | $19.51 | $15.49 | 1,703,718 |
| 2017-09-28 | $19.61 | $19.64 | $19.32 | $19.63 | $15.44 | 1,788,571 |
| 2017-09-27 | $19.49 | $19.69 | $19.16 | $19.57 | $15.39 | 1,647,866 |
| 2017-09-26 | $19.14 | $19.29 | $19.05 | $19.18 | $15.09 | 1,753,217 |
| 2017-09-25 | $18.93 | $19.16 | $18.93 | $19.08 | $15.01 | 1,315,065 |
| 2017-09-22 | $18.72 | $19.01 | $18.67 | $18.98 | $14.93 | 1,389,802 |
| 2017-09-21 | $19.00 | $19.10 | $18.77 | $18.78 | $14.77 | 1,255,578 |
| 2017-09-20 | $18.62 | $19.15 | $18.59 | $18.98 | $14.93 | 1,271,697 |
| 2017-09-19 | $18.61 | $18.75 | $18.56 | $18.68 | $14.69 | 1,093,180 |
| 2017-09-18 | $18.28 | $18.65 | $18.26 | $18.64 | $14.66 | 1,035,200 |
| 2017-09-15 | $18.11 | $18.24 | $18.05 | $18.17 | $14.29 | 4,729,815 |
| 2017-09-14 | $18.32 | $18.41 | $18.08 | $18.10 | $14.24 | 1,252,281 |
| 2017-09-13 | $18.01 | $18.33 | $17.96 | $18.23 | $14.34 | 1,893,812 |
| 2017-09-12 | $17.69 | $18.14 | $17.69 | $18.07 | $14.21 | 1,159,997 |
| 2017-09-11 | $17.43 | $17.82 | $17.40 | $17.62 | $13.86 | 1,591,522 |
| 2017-09-08 | $16.92 | $17.32 | $16.91 | $17.20 | $13.53 | 1,075,248 |
| 2017-09-07 | $17.33 | $17.38 | $16.77 | $16.93 | $13.32 | 1,273,831 |
| 2017-09-06 | $17.35 | $17.49 | $17.27 | $17.35 | $13.65 | 1,025,414 |
| 2017-09-05 | $17.62 | $17.65 | $17.19 | $17.26 | $13.58 | 1,111,764 |
| 2017-09-01 | $17.54 | $17.79 | $17.49 | $17.71 | $13.93 | 934,753 |
| 2017-08-31 | $17.55 | $17.65 | $17.48 | $17.50 | $13.77 | 956,010 |
| 2017-08-30 | $17.40 | $17.57 | $17.33 | $17.50 | $13.77 | 787,671 |
| 2017-08-29 | $17.15 | $17.44 | $17.08 | $17.41 | $13.69 | 862,246 |
| 2017-08-28 | $17.46 | $17.52 | $17.28 | $17.37 | $13.66 | 790,038 |
| 2017-08-25 | $17.38 | $17.54 | $17.31 | $17.44 | $13.72 | 458,840 |
| 2017-08-24 | $17.41 | $17.41 | $17.23 | $17.34 | $13.64 | 493,830 |
| 2017-08-23 | $17.12 | $17.44 | $17.12 | $17.31 | $13.62 | 546,440 |
| 2017-08-22 | $17.22 | $17.41 | $17.17 | $17.30 | $13.61 | 806,419 |
| 2017-08-21 | $17.18 | $17.21 | $17.05 | $17.16 | $13.50 | 732,370 |
| 2017-08-18 | $16.95 | $17.35 | $16.82 | $17.22 | $13.55 | 1,614,261 |
| 2017-08-17 | $17.44 | $17.51 | $16.99 | $17.02 | $13.39 | 947,606 |
| 2017-08-16 | $17.65 | $17.77 | $17.46 | $17.51 | $13.77 | 881,524 |
| 2017-08-15 | $17.80 | $17.86 | $17.56 | $17.57 | $13.82 | 789,936 |
| 2017-08-14 | $17.52 | $17.72 | $17.47 | $17.69 | $13.91 | 1,077,933 |
| 2017-08-11 | $17.53 | $17.65 | $17.17 | $17.30 | $13.61 | 1,109,496 |
| 2017-08-10 | $17.94 | $17.95 | $17.41 | $17.45 | $13.73 | 1,285,496 |
| 2017-08-09 | $18.08 | $18.17 | $17.99 | $18.06 | $14.21 | 1,235,302 |
| 2017-08-08 | $18.24 | $18.69 | $18.20 | $18.28 | $14.38 | 1,967,033 |
| 2017-08-07 | $18.59 | $18.59 | $18.28 | $18.30 | $14.39 | 1,468,591 |
| 2017-08-04 | $18.65 | $18.75 | $18.54 | $18.60 | $14.63 | 933,825 |
| 2017-08-03 | $18.58 | $18.65 | $18.37 | $18.50 | $14.55 | 906,942 |
| 2017-08-02 | $18.65 | $18.69 | $18.46 | $18.61 | $14.64 | 753,812 |
| 2017-08-01 | $18.66 | $18.66 | $18.44 | $18.60 | $14.63 | 1,122,720 |
| 2017-07-31 | $18.49 | $18.61 | $18.41 | $18.54 | $14.58 | 1,648,632 |
| 2017-07-28 | $18.64 | $18.71 | $18.39 | $18.45 | $14.51 | 1,170,599 |
| 2017-07-27 | $18.87 | $19.05 | $18.62 | $18.69 | $14.70 | 1,814,745 |
| 2017-07-26 | $19.17 | $19.19 | $18.81 | $18.86 | $14.84 | 1,086,997 |
| 2017-07-25 | $19.20 | $19.35 | $19.08 | $19.19 | $15.09 | 2,059,537 |
| 2017-07-24 | $18.78 | $18.93 | $18.72 | $18.88 | $14.85 | 955,227 |
| 2017-07-21 | $18.77 | $18.90 | $18.58 | $18.81 | $14.80 | 1,562,511 |
| 2017-07-20 | $18.10 | $19.04 | $18.10 | $18.61 | $14.64 | 2,265,373 |
| 2017-07-19 | $18.60 | $18.81 | $18.51 | $18.81 | $14.80 | 1,303,563 |
| 2017-07-18 | $18.40 | $18.56 | $18.29 | $18.55 | $14.59 | 1,217,280 |
| 2017-07-17 | $18.41 | $18.56 | $18.26 | $18.51 | $14.56 | 1,472,393 |
| 2017-07-14 | $18.37 | $18.54 | $18.21 | $18.43 | $14.50 | 1,275,529 |
| 2017-07-13 | $18.62 | $18.68 | $18.46 | $18.60 | $14.63 | 703,799 |
| 2017-07-12 | $18.48 | $18.69 | $18.41 | $18.59 | $14.62 | 881,224 |
| 2017-07-11 | $18.45 | $18.56 | $18.30 | $18.50 | $14.55 | 932,427 |
| 2017-07-10 | $18.52 | $18.62 | $18.43 | $18.47 | $14.53 | 998,630 |
| 2017-07-07 | $18.63 | $18.67 | $18.39 | $18.63 | $14.65 | 831,959 |
| 2017-07-06 | $18.74 | $18.85 | $18.51 | $18.54 | $14.58 | 1,170,383 |
| 2017-07-05 | $18.79 | $18.79 | $18.38 | $18.72 | $14.72 | 963,687 |
| 2017-07-03 | $18.42 | $18.90 | $18.40 | $18.78 | $14.77 | 835,783 |
| 2017-06-30 | $18.67 | $18.67 | $18.33 | $18.36 | $14.44 | 1,149,014 |
| 2017-06-29 | $18.73 | $18.82 | $18.37 | $18.57 | $14.61 | 1,419,878 |
| 2017-06-28 | $18.16 | $18.50 | $18.04 | $18.39 | $14.47 | 1,125,223 |
| 2017-06-27 | $18.22 | $18.49 | $18.16 | $18.22 | $14.21 | 1,521,218 |
| 2017-06-26 | $18.05 | $18.49 | $17.96 | $18.14 | $14.15 | 1,604,421 |
| 2017-06-23 | $18.03 | $18.10 | $17.90 | $18.02 | $14.05 | 1,915,368 |
| 2017-06-22 | $18.00 | $18.13 | $17.85 | $17.97 | $14.01 | 945,607 |
| 2017-06-21 | $18.31 | $18.37 | $18.00 | $18.05 | $14.08 | 1,415,780 |
| 2017-06-20 | $18.52 | $18.52 | $18.30 | $18.30 | $14.27 | 1,046,953 |
| 2017-06-19 | $18.67 | $18.79 | $18.51 | $18.55 | $14.47 | 1,158,661 |
| 2017-06-16 | $18.40 | $18.61 | $18.33 | $18.57 | $14.48 | 4,678,858 |
| 2017-06-15 | $18.52 | $18.79 | $18.44 | $18.54 | $14.46 | 1,259,951 |
| 2017-06-14 | $18.62 | $18.83 | $18.22 | $18.68 | $14.57 | 1,584,593 |
| 2017-06-13 | $18.92 | $19.05 | $18.68 | $18.79 | $14.65 | 1,705,478 |
| 2017-06-12 | $18.78 | $19.09 | $18.55 | $18.85 | $14.70 | 2,835,570 |
| 2017-06-09 | $18.10 | $18.87 | $18.04 | $18.71 | $14.59 | 2,827,827 |
| 2017-06-08 | $17.17 | $18.32 | $17.05 | $17.99 | $14.03 | 2,772,736 |
| 2017-06-07 | $17.08 | $17.25 | $17.00 | $17.13 | $13.36 | 1,332,774 |
| 2017-06-06 | $16.96 | $17.13 | $16.88 | $17.00 | $13.26 | 1,252,897 |
| 2017-06-05 | $17.11 | $17.37 | $17.07 | $17.15 | $13.37 | 779,248 |
| 2017-06-02 | $17.07 | $17.37 | $16.96 | $17.12 | $13.35 | 1,116,431 |
| 2017-06-01 | $17.02 | $17.25 | $16.84 | $17.25 | $13.45 | 1,485,417 |
| 2017-05-31 | $17.10 | $17.14 | $16.76 | $16.95 | $13.21 | 1,289,327 |
| 2017-05-30 | $17.33 | $17.38 | $17.01 | $17.08 | $13.32 | 1,026,138 |
| 2017-05-26 | $17.41 | $17.55 | $17.32 | $17.40 | $13.57 | 730,221 |
| 2017-05-25 | $17.55 | $17.80 | $17.35 | $17.48 | $13.63 | 768,179 |
| 2017-05-24 | $17.58 | $17.73 | $17.34 | $17.50 | $13.65 | 817,008 |
| 2017-05-23 | $17.43 | $17.70 | $17.30 | $17.59 | $13.72 | 1,026,941 |
| 2017-05-22 | $17.39 | $17.45 | $17.19 | $17.40 | $13.57 | 992,016 |
| 2017-05-19 | $17.34 | $17.51 | $17.31 | $17.34 | $13.52 | 1,470,901 |
| 2017-05-18 | $17.02 | $17.48 | $17.00 | $17.35 | $13.53 | 1,780,814 |
| 2017-05-17 | $17.39 | $17.47 | $16.88 | $17.03 | $13.28 | 1,957,751 |
| 2017-05-16 | $17.80 | $17.85 | $17.52 | $17.77 | $13.86 | 874,369 |
| 2017-05-15 | $17.70 | $17.96 | $17.70 | $17.81 | $13.89 | 1,224,355 |
| 2017-05-12 | $17.57 | $17.74 | $17.42 | $17.66 | $13.77 | 1,540,063 |
| 2017-05-11 | $17.97 | $18.01 | $17.61 | $17.65 | $13.76 | 2,070,090 |
| 2017-05-10 | $17.85 | $18.08 | $17.81 | $18.04 | $14.07 | 1,505,534 |
| 2017-05-09 | $18.05 | $18.20 | $17.83 | $17.97 | $14.01 | 2,075,382 |
| 2017-05-08 | $18.06 | $18.22 | $17.89 | $18.07 | $14.09 | 1,952,359 |
| 2017-05-05 | $18.26 | $18.27 | $17.98 | $18.10 | $14.11 | 1,227,793 |
| 2017-05-04 | $18.22 | $18.46 | $18.09 | $18.19 | $14.18 | 1,739,788 |
| 2017-05-03 | $17.79 | $18.10 | $17.70 | $18.07 | $14.09 | 1,247,115 |
| 2017-05-02 | $17.85 | $17.91 | $17.63 | $17.87 | $13.94 | 1,707,181 |
| 2017-05-01 | $17.74 | $18.11 | $17.54 | $17.84 | $13.91 | 1,656,751 |
| 2017-04-28 | $18.05 | $18.19 | $17.65 | $17.67 | $13.78 | 1,199,940 |
| 2017-04-27 | $18.17 | $18.24 | $17.96 | $18.05 | $14.08 | 1,258,351 |
| 2017-04-26 | $17.82 | $18.33 | $17.82 | $18.15 | $14.15 | 1,992,788 |
| 2017-04-25 | $17.93 | $18.10 | $17.78 | $17.83 | $13.90 | 1,844,472 |
| 2017-04-24 | $18.01 | $18.15 | $17.73 | $17.74 | $13.83 | 2,253,311 |
| 2017-04-21 | $17.49 | $17.70 | $17.38 | $17.57 | $13.70 | 1,977,782 |
| 2017-04-20 | $17.21 | $17.65 | $16.93 | $17.59 | $13.72 | 2,900,171 |
| 2017-04-19 | $17.17 | $17.38 | $17.13 | $17.21 | $13.42 | 1,356,109 |
| 2017-04-18 | $16.87 | $17.04 | $16.66 | $17.01 | $13.26 | 2,055,913 |
| 2017-04-17 | $16.74 | $16.99 | $16.65 | $16.97 | $13.23 | 1,947,278 |
| 2017-04-13 | $16.96 | $17.00 | $16.69 | $16.72 | $13.04 | 1,595,382 |
| 2017-04-12 | $17.18 | $17.28 | $16.93 | $17.02 | $13.27 | 1,349,545 |
| 2017-04-11 | $17.08 | $17.26 | $16.97 | $17.24 | $13.44 | 1,802,229 |
| 2017-04-10 | $17.19 | $17.34 | $16.95 | $17.13 | $13.36 | 1,520,312 |
| 2017-04-07 | $17.13 | $17.35 | $17.01 | $17.19 | $13.40 | 1,362,470 |
| 2017-04-06 | $17.14 | $17.38 | $17.00 | $17.34 | $13.52 | 1,405,435 |
| 2017-04-05 | $17.75 | $17.81 | $17.16 | $17.17 | $13.39 | 1,587,641 |
| 2017-04-04 | $17.33 | $17.61 | $17.31 | $17.59 | $13.72 | 1,396,144 |
| 2017-04-03 | $17.76 | $17.86 | $17.34 | $17.47 | $13.62 | 1,884,132 |
| 2017-03-31 | $17.78 | $17.95 | $17.61 | $17.74 | $13.83 | 1,744,543 |
| 2017-03-30 | $17.56 | $17.99 | $17.23 | $17.88 | $13.94 | 1,701,485 |
| 2017-03-29 | $17.36 | $17.54 | $17.06 | $17.19 | $13.40 | 1,402,729 |
| 2017-03-28 | $17.16 | $17.47 | $17.12 | $17.36 | $13.41 | 1,589,354 |
| 2017-03-27 | $17.00 | $17.31 | $16.68 | $17.25 | $13.33 | 1,617,327 |
| 2017-03-24 | $17.38 | $17.48 | $17.12 | $17.27 | $13.34 | 2,052,321 |
| 2017-03-23 | $17.18 | $17.53 | $17.05 | $17.27 | $13.34 | 1,584,806 |
| 2017-03-22 | $17.08 | $17.34 | $16.87 | $17.12 | $13.23 | 2,140,335 |
| 2017-03-21 | $18.22 | $18.22 | $17.17 | $17.21 | $13.30 | 2,396,207 |
| 2017-03-20 | $18.24 | $18.37 | $18.05 | $18.07 | $13.96 | 945,590 |
| 2017-03-17 | $18.25 | $18.36 | $18.03 | $18.28 | $14.12 | 4,603,261 |
| 2017-03-16 | $18.13 | $18.39 | $18.08 | $18.27 | $14.12 | 1,157,420 |
| 2017-03-15 | $18.24 | $18.43 | $18.00 | $18.01 | $13.91 | 1,645,961 |
| 2017-03-14 | $18.10 | $18.25 | $17.96 | $18.14 | $14.02 | 1,216,174 |
| 2017-03-13 | $18.12 | $18.38 | $18.12 | $18.20 | $14.06 | 762,286 |
| 2017-03-10 | $18.23 | $18.36 | $17.99 | $18.15 | $14.02 | 1,452,294 |
| 2017-03-09 | $18.18 | $18.39 | $18.17 | $18.24 | $14.09 | 1,062,821 |
| 2017-03-08 | $18.56 | $18.56 | $18.10 | $18.12 | $14.00 | 1,629,513 |
| 2017-03-07 | $18.35 | $18.44 | $18.24 | $18.29 | $14.13 | 1,551,862 |
| 2017-03-06 | $18.59 | $18.70 | $18.24 | $18.39 | $14.21 | 2,167,566 |
| 2017-03-03 | $18.70 | $18.90 | $18.35 | $18.73 | $14.47 | 1,815,276 |
| 2017-03-02 | $19.41 | $19.47 | $18.74 | $18.77 | $14.50 | 1,284,484 |
| 2017-03-01 | $19.02 | $19.50 | $19.02 | $19.35 | $14.95 | 2,214,548 |
| 2017-02-28 | $19.09 | $19.22 | $18.81 | $18.81 | $14.53 | 1,777,156 |
| 2017-02-27 | $19.07 | $19.23 | $19.04 | $19.21 | $14.84 | 1,989,373 |
| 2017-02-24 | $18.88 | $19.10 | $18.83 | $19.08 | $14.74 | 1,223,611 |
| 2017-02-23 | $19.01 | $19.15 | $18.78 | $19.15 | $14.80 | 1,424,075 |
| 2017-02-22 | $18.97 | $19.16 | $18.93 | $19.00 | $14.68 | 1,470,955 |
| 2017-02-21 | $18.95 | $19.13 | $18.91 | $19.05 | $14.72 | 1,108,447 |
| 2017-02-17 | $18.88 | $18.97 | $18.76 | $18.88 | $14.59 | 899,043 |
| 2017-02-16 | $18.95 | $19.10 | $18.76 | $18.99 | $14.67 | 1,175,092 |
| 2017-02-15 | $19.25 | $19.27 | $18.94 | $19.01 | $14.69 | 1,840,677 |
| 2017-02-14 | $18.85 | $19.20 | $18.82 | $19.18 | $14.82 | 1,933,175 |
| 2017-02-13 | $18.87 | $19.19 | $18.79 | $18.94 | $14.63 | 1,673,245 |
| 2017-02-10 | $18.69 | $18.83 | $18.59 | $18.75 | $14.49 | 1,964,463 |
| 2017-02-09 | $18.20 | $18.65 | $18.16 | $18.60 | $14.37 | 2,148,954 |
| 2017-02-08 | $18.18 | $18.22 | $17.81 | $18.16 | $14.03 | 1,678,999 |
| 2017-02-07 | $18.48 | $18.59 | $18.22 | $18.26 | $14.11 | 1,192,710 |
| 2017-02-06 | $18.28 | $18.64 | $18.21 | $18.37 | $14.19 | 1,706,623 |
| 2017-02-03 | $18.18 | $18.45 | $17.99 | $18.42 | $14.23 | 1,548,933 |
| 2017-02-02 | $18.01 | $18.15 | $17.77 | $17.88 | $13.81 | 1,228,807 |
| 2017-02-01 | $18.50 | $18.71 | $18.12 | $18.16 | $14.03 | 1,471,659 |
| 2017-01-31 | $18.01 | $18.35 | $17.98 | $18.31 | $14.15 | 1,569,722 |
| 2017-01-30 | $18.05 | $18.16 | $17.73 | $18.09 | $13.98 | 1,668,086 |
| 2017-01-27 | $18.49 | $18.51 | $18.16 | $18.21 | $14.07 | 1,650,774 |
| 2017-01-26 | $17.87 | $18.61 | $17.09 | $18.59 | $14.36 | 5,935,345 |
| 2017-01-25 | $18.63 | $18.73 | $18.34 | $18.40 | $14.22 | 1,830,558 |
| 2017-01-24 | $18.10 | $18.49 | $18.07 | $18.36 | $14.19 | 1,459,064 |
| 2017-01-23 | $18.22 | $18.31 | $17.95 | $18.01 | $13.91 | 1,414,754 |
| 2017-01-20 | $18.07 | $18.36 | $18.07 | $18.29 | $14.13 | 1,189,175 |
| 2017-01-19 | $18.20 | $18.34 | $17.94 | $18.03 | $13.93 | 1,054,314 |
| 2017-01-18 | $18.14 | $18.14 | $17.85 | $18.10 | $13.98 | 1,380,304 |
| 2017-01-17 | $18.52 | $18.56 | $17.97 | $17.98 | $13.89 | 1,414,371 |
| 2017-01-13 | $18.68 | $19.09 | $18.60 | $18.74 | $14.48 | 1,757,447 |
| 2017-01-12 | $19.08 | $19.08 | $18.44 | $18.58 | $14.36 | 1,725,824 |
| 2017-01-11 | $19.09 | $19.22 | $18.89 | $19.16 | $14.80 | 2,233,920 |
| 2017-01-10 | $18.69 | $19.08 | $18.63 | $19.04 | $14.71 | 1,726,294 |
| 2017-01-09 | $18.71 | $18.73 | $18.43 | $18.61 | $14.38 | 1,642,285 |
| 2017-01-06 | $19.05 | $19.15 | $18.80 | $18.80 | $14.53 | 2,152,641 |
| 2017-01-05 | $19.23 | $19.24 | $18.84 | $18.97 | $14.66 | 1,444,536 |
| 2017-01-04 | $18.87 | $19.26 | $18.71 | $19.22 | $14.85 | 1,856,197 |
| 2017-01-03 | $19.11 | $19.22 | $18.69 | $18.79 | $14.52 | 1,093,390 |
| 2016-12-30 | $18.84 | $18.88 | $18.72 | $18.78 | $14.51 | 800,845 |
| 2016-12-29 | $18.97 | $19.03 | $18.63 | $18.79 | $14.52 | 793,023 |
| 2016-12-28 | $19.07 | $19.07 | $18.76 | $18.84 | $14.56 | 807,548 |
| 2016-12-27 | $18.98 | $19.21 | $18.80 | $19.17 | $14.69 | 891,898 |
| 2016-12-23 | $18.98 | $19.21 | $18.95 | $19.15 | $14.67 | 654,862 |
| 2016-12-22 | $19.25 | $19.30 | $19.11 | $19.17 | $14.69 | 1,072,826 |
| 2016-12-21 | $19.18 | $19.27 | $19.10 | $19.18 | $14.69 | 943,614 |
| 2016-12-20 | $19.05 | $19.25 | $18.86 | $19.24 | $14.74 | 1,121,365 |
| 2016-12-19 | $18.73 | $18.94 | $18.55 | $18.94 | $14.51 | 1,173,063 |
| 2016-12-16 | $18.94 | $19.11 | $18.62 | $18.74 | $14.36 | 4,200,249 |
| 2016-12-15 | $18.84 | $19.02 | $18.44 | $18.85 | $14.44 | 1,988,944 |
| 2016-12-14 | $18.34 | $19.08 | $18.34 | $18.69 | $14.32 | 1,846,421 |
| 2016-12-13 | $18.62 | $19.00 | $18.46 | $18.87 | $14.46 | 1,652,843 |
| 2016-12-12 | $18.98 | $19.17 | $18.65 | $18.76 | $14.37 | 1,704,079 |
| 2016-12-09 | $19.15 | $19.22 | $18.92 | $19.18 | $14.69 | 1,667,413 |
| 2016-12-08 | $18.99 | $19.26 | $18.77 | $19.16 | $14.68 | 1,990,286 |
| 2016-12-07 | $18.89 | $19.02 | $18.81 | $18.88 | $14.46 | 1,852,232 |
| 2016-12-06 | $18.69 | $18.94 | $18.52 | $18.93 | $14.50 | 1,752,834 |
| 2016-12-05 | $18.24 | $18.55 | $18.21 | $18.53 | $14.20 | 2,156,067 |
| 2016-12-02 | $18.14 | $18.19 | $18.00 | $18.09 | $13.86 | 1,541,906 |
| 2016-12-01 | $17.90 | $18.23 | $17.66 | $18.22 | $13.96 | 2,216,599 |
| 2016-11-30 | $17.72 | $17.78 | $17.58 | $17.77 | $13.61 | 1,737,377 |
| 2016-11-29 | $17.50 | $17.72 | $17.45 | $17.49 | $13.40 | 1,598,961 |
| 2016-11-28 | $17.81 | $17.89 | $17.46 | $17.49 | $13.40 | 1,198,795 |
| 2016-11-25 | $17.88 | $17.99 | $17.81 | $17.97 | $13.77 | 542,424 |
| 2016-11-23 | $17.92 | $18.05 | $17.82 | $17.87 | $13.69 | 1,951,395 |
| 2016-11-22 | $17.89 | $17.94 | $17.80 | $17.85 | $13.68 | 1,685,964 |
| 2016-11-21 | $17.82 | $17.91 | $17.70 | $17.81 | $13.64 | 2,641,290 |
| 2016-11-18 | $17.64 | $17.86 | $17.62 | $17.75 | $13.60 | 2,971,612 |
| 2016-11-17 | $17.90 | $17.93 | $17.63 | $17.66 | $13.53 | 2,610,323 |
| 2016-11-16 | $17.78 | $18.09 | $17.77 | $17.83 | $13.66 | 1,904,773 |
| 2016-11-15 | $17.78 | $18.03 | $17.43 | $18.01 | $13.80 | 1,633,882 |
| 2016-11-14 | $17.76 | $18.50 | $17.75 | $17.90 | $13.71 | 2,692,669 |
| 2016-11-11 | $16.51 | $17.56 | $16.51 | $17.52 | $13.42 | 3,130,876 |
| 2016-11-10 | $16.38 | $17.02 | $16.20 | $16.88 | $12.93 | 2,971,914 |
| 2016-11-09 | $15.42 | $16.20 | $15.29 | $16.11 | $12.34 | 3,351,285 |
| 2016-11-08 | $15.22 | $15.26 | $15.09 | $15.11 | $11.58 | 2,228,627 |
| 2016-11-07 | $15.26 | $15.44 | $15.11 | $15.29 | $11.71 | 2,545,547 |
| 2016-11-04 | $14.89 | $15.08 | $14.78 | $14.95 | $11.45 | 1,522,500 |
| 2016-11-03 | $14.90 | $14.95 | $14.81 | $14.88 | $11.40 | 1,092,876 |
| 2016-11-02 | $15.08 | $15.09 | $14.82 | $14.82 | $11.35 | 1,253,898 |
| 2016-11-01 | $15.37 | $15.40 | $15.02 | $15.17 | $11.62 | 2,781,942 |
| 2016-10-31 | $15.35 | $15.37 | $15.27 | $15.28 | $11.71 | 1,766,431 |
| 2016-10-28 | $15.61 | $15.68 | $15.25 | $15.27 | $11.70 | 1,613,595 |
| 2016-10-27 | $15.60 | $15.61 | $15.41 | $15.58 | $11.94 | 2,697,027 |
| 2016-10-26 | $15.45 | $15.71 | $15.45 | $15.50 | $11.87 | 1,026,390 |
| 2016-10-25 | $15.57 | $15.66 | $15.47 | $15.54 | $11.91 | 1,029,548 |
| 2016-10-24 | $15.56 | $15.78 | $15.47 | $15.62 | $11.97 | 956,764 |
| 2016-10-21 | $15.30 | $15.50 | $15.28 | $15.43 | $11.82 | 1,122,635 |
| 2016-10-20 | $15.47 | $15.55 | $15.30 | $15.46 | $11.84 | 1,906,012 |
| 2016-10-19 | $15.45 | $15.61 | $15.37 | $15.43 | $11.82 | 1,912,539 |
| 2016-10-18 | $15.23 | $15.44 | $15.08 | $15.42 | $11.81 | 2,026,383 |
| 2016-10-17 | $15.28 | $15.31 | $15.07 | $15.09 | $11.56 | 1,108,930 |
| 2016-10-14 | $15.27 | $15.36 | $15.16 | $15.24 | $11.68 | 871,178 |
| 2016-10-13 | $15.33 | $15.33 | $14.98 | $15.12 | $11.58 | 1,452,022 |
| 2016-10-12 | $15.40 | $15.56 | $15.30 | $15.44 | $11.83 | 1,436,208 |
| 2016-10-11 | $15.47 | $15.56 | $15.28 | $15.36 | $11.77 | 1,725,240 |
| 2016-10-10 | $15.43 | $15.68 | $15.43 | $15.49 | $11.87 | 1,515,936 |
| 2016-10-07 | $15.38 | $15.48 | $15.13 | $15.31 | $11.73 | 2,262,184 |
| 2016-10-06 | $15.45 | $15.53 | $15.29 | $15.41 | $11.81 | 1,207,985 |
| 2016-10-05 | $15.15 | $15.57 | $15.11 | $15.41 | $11.81 | 1,466,597 |
| 2016-10-04 | $14.99 | $15.16 | $14.98 | $15.07 | $11.55 | 1,706,919 |
| 2016-10-03 | $14.92 | $15.08 | $14.78 | $14.92 | $11.43 | 3,542,411 |
| 2016-09-30 | $14.89 | $15.17 | $14.89 | $15.05 | $11.53 | 1,437,411 |
| 2016-09-29 | $15.10 | $15.22 | $14.83 | $14.85 | $11.38 | 1,332,009 |
| 2016-09-28 | $14.91 | $15.09 | $14.79 | $15.07 | $11.55 | 1,758,879 |
| 2016-09-27 | $14.92 | $15.06 | $14.88 | $15.06 | $11.42 | 1,564,327 |
| 2016-09-26 | $15.15 | $15.17 | $14.90 | $14.97 | $11.35 | 1,823,150 |
| 2016-09-23 | $15.13 | $15.37 | $15.13 | $15.27 | $11.58 | 1,563,051 |
| 2016-09-22 | $15.15 | $15.24 | $15.12 | $15.22 | $11.53 | 2,317,877 |
| 2016-09-21 | $15.13 | $15.24 | $14.99 | $15.07 | $11.42 | 3,091,714 |
| 2016-09-20 | $15.13 | $15.13 | $14.96 | $15.03 | $11.39 | 2,916,519 |
| 2016-09-19 | $15.09 | $15.21 | $14.97 | $15.04 | $11.40 | 3,137,699 |
| 2016-09-16 | $15.27 | $15.27 | $14.98 | $15.03 | $11.39 | 3,888,689 |
| 2016-09-15 | $15.28 | $15.41 | $15.22 | $15.31 | $11.61 | 1,084,153 |
| 2016-09-14 | $15.48 | $15.50 | $15.22 | $15.25 | $11.56 | 1,278,662 |
| 2016-09-13 | $15.49 | $15.53 | $15.22 | $15.46 | $11.72 | 2,375,423 |
| 2016-09-12 | $15.41 | $15.68 | $15.36 | $15.63 | $11.85 | 2,950,870 |
| 2016-09-09 | $16.03 | $16.24 | $15.64 | $15.64 | $11.86 | 2,774,618 |
| 2016-09-08 | $16.20 | $16.24 | $16.05 | $16.07 | $12.18 | 1,131,205 |
| 2016-09-07 | $15.99 | $16.18 | $15.96 | $16.16 | $12.25 | 1,098,020 |
| 2016-09-06 | $16.35 | $16.35 | $15.94 | $16.06 | $12.17 | 1,026,265 |
| 2016-09-02 | $16.30 | $16.42 | $16.21 | $16.34 | $12.39 | 996,621 |
| 2016-09-01 | $16.42 | $16.51 | $16.04 | $16.26 | $12.33 | 1,516,673 |
| 2016-08-31 | $16.34 | $16.44 | $16.21 | $16.42 | $12.45 | 1,120,639 |
| 2016-08-30 | $16.15 | $16.33 | $16.05 | $16.33 | $12.38 | 822,421 |
| 2016-08-29 | $16.14 | $16.31 | $16.02 | $16.17 | $12.26 | 1,258,233 |
| 2016-08-26 | $16.06 | $16.19 | $15.96 | $16.09 | $12.20 | 1,361,075 |
| 2016-08-25 | $15.93 | $16.08 | $15.85 | $16.02 | $12.14 | 929,249 |
| 2016-08-24 | $16.03 | $16.10 | $15.81 | $15.99 | $12.12 | 719,714 |
| 2016-08-23 | $15.98 | $16.11 | $15.97 | $15.99 | $12.12 | 1,106,202 |
| 2016-08-22 | $15.81 | $15.97 | $15.79 | $15.97 | $12.11 | 934,490 |
| 2016-08-19 | $15.81 | $15.91 | $15.73 | $15.89 | $12.05 | 952,105 |
| 2016-08-18 | $15.76 | $15.98 | $15.69 | $15.81 | $11.98 | 1,557,959 |
| 2016-08-17 | $15.75 | $15.90 | $15.72 | $15.75 | $11.94 | 2,277,127 |
| 2016-08-16 | $15.72 | $15.85 | $15.59 | $15.77 | $11.95 | 1,900,020 |
| 2016-08-15 | $15.65 | $15.78 | $15.61 | $15.74 | $11.93 | 1,257,098 |
| 2016-08-12 | $15.63 | $15.67 | $15.53 | $15.59 | $11.82 | 1,488,361 |
| 2016-08-11 | $15.85 | $15.87 | $15.72 | $15.73 | $11.92 | 977,855 |
| 2016-08-10 | $15.90 | $16.04 | $15.73 | $15.76 | $11.95 | 968,622 |
| 2016-08-09 | $15.83 | $15.99 | $15.75 | $15.96 | $12.10 | 1,740,038 |
| 2016-08-08 | $15.72 | $15.84 | $15.65 | $15.79 | $11.97 | 1,805,395 |
| 2016-08-05 | $15.28 | $15.71 | $15.26 | $15.70 | $11.90 | 1,406,466 |
| 2016-08-04 | $15.12 | $15.21 | $15.09 | $15.14 | $11.48 | 930,408 |
| 2016-08-03 | $14.95 | $15.13 | $14.95 | $15.10 | $11.45 | 832,001 |
| 2016-08-02 | $15.08 | $15.19 | $14.86 | $14.94 | $11.33 | 1,607,915 |
| 2016-08-01 | $15.28 | $15.35 | $15.04 | $15.07 | $11.42 | 1,112,648 |
| 2016-07-29 | $15.27 | $15.40 | $15.22 | $15.23 | $11.55 | 2,126,384 |
| 2016-07-28 | $15.38 | $15.55 | $15.27 | $15.32 | $11.61 | 1,559,843 |
| 2016-07-27 | $15.29 | $15.47 | $15.26 | $15.36 | $11.64 | 2,051,535 |
| 2016-07-26 | $15.18 | $15.32 | $15.13 | $15.25 | $11.56 | 1,092,855 |
| 2016-07-25 | $15.23 | $15.28 | $15.05 | $15.18 | $11.51 | 1,782,142 |
| 2016-07-22 | $15.07 | $15.39 | $14.97 | $15.29 | $11.59 | 2,063,913 |
| 2016-07-21 | $15.86 | $15.92 | $15.06 | $15.11 | $11.45 | 6,154,244 |
| 2016-07-20 | $15.97 | $15.97 | $15.78 | $15.86 | $12.02 | 2,474,278 |
| 2016-07-19 | $15.89 | $15.98 | $15.83 | $15.87 | $12.03 | 1,253,899 |
| 2016-07-18 | $15.97 | $16.03 | $15.80 | $15.91 | $12.06 | 2,240,788 |
| 2016-07-15 | $16.15 | $16.19 | $15.90 | $16.03 | $12.15 | 2,726,477 |
| 2016-07-14 | $16.09 | $16.12 | $15.97 | $16.02 | $12.14 | 2,359,724 |
| 2016-07-13 | $15.88 | $15.94 | $15.74 | $15.84 | $12.01 | 1,830,087 |
| 2016-07-12 | $15.92 | $15.98 | $15.84 | $15.91 | $12.06 | 2,442,214 |
| 2016-07-11 | $15.54 | $15.78 | $15.54 | $15.72 | $11.92 | 1,912,621 |
| 2016-07-08 | $15.61 | $15.80 | $15.60 | $15.62 | $11.84 | 2,087,316 |
| 2016-07-07 | $15.16 | $15.57 | $15.16 | $15.45 | $11.71 | 2,694,354 |
| 2016-07-06 | $14.91 | $15.33 | $14.88 | $15.29 | $11.59 | 1,995,195 |
| 2016-07-05 | $15.26 | $15.28 | $14.94 | $15.03 | $11.39 | 1,623,452 |
| 2016-07-01 | $15.38 | $15.45 | $15.27 | $15.39 | $11.67 | 1,615,501 |
| 2016-06-30 | $15.15 | $15.49 | $15.02 | $15.47 | $11.73 | 1,775,592 |
| 2016-06-29 | $14.97 | $15.12 | $14.83 | $15.10 | $11.45 | 2,684,221 |
| 2016-06-28 | $14.75 | $14.91 | $14.61 | $14.79 | $11.21 | 3,249,487 |
| 2016-06-27 | $15.04 | $15.10 | $14.65 | $14.72 | $11.04 | 2,875,736 |
| 2016-06-24 | $15.34 | $15.87 | $15.14 | $15.32 | $11.49 | 4,227,703 |
| 2016-06-23 | $16.03 | $16.32 | $16.00 | $16.31 | $12.23 | 2,013,101 |
| 2016-06-22 | $15.74 | $16.02 | $15.74 | $15.77 | $11.83 | 1,922,122 |
| 2016-06-21 | $15.65 | $15.81 | $15.57 | $15.74 | $11.80 | 1,896,789 |
| 2016-06-20 | $15.50 | $15.78 | $15.34 | $15.67 | $11.75 | 2,380,670 |
| 2016-06-17 | $15.21 | $15.50 | $15.11 | $15.26 | $11.44 | 4,878,474 |
| 2016-06-16 | $15.05 | $15.26 | $14.89 | $15.18 | $11.38 | 1,791,499 |
| 2016-06-15 | $15.13 | $15.44 | $15.07 | $15.20 | $11.40 | 1,998,987 |
| 2016-06-14 | $15.18 | $15.29 | $15.01 | $15.11 | $11.33 | 1,909,618 |
| 2016-06-13 | $15.35 | $15.44 | $15.16 | $15.20 | $11.40 | 1,485,290 |
| 2016-06-10 | $15.49 | $15.59 | $15.41 | $15.48 | $11.61 | 1,396,093 |
| 2016-06-09 | $15.84 | $15.86 | $15.59 | $15.68 | $11.76 | 926,052 |
| 2016-06-08 | $15.80 | $15.97 | $15.75 | $15.90 | $11.92 | 1,240,001 |
| 2016-06-07 | $15.91 | $15.97 | $15.82 | $15.83 | $11.87 | 776,681 |
| 2016-06-06 | $15.82 | $16.08 | $15.53 | $15.94 | $11.95 | 991,835 |
| 2016-06-03 | $15.94 | $15.94 | $15.43 | $15.79 | $11.84 | 1,317,027 |
| 2016-06-02 | $16.00 | $16.12 | $15.93 | $16.11 | $12.08 | 1,093,378 |
| 2016-06-01 | $15.85 | $16.11 | $15.78 | $16.05 | $12.04 | 1,239,842 |
| 2016-05-31 | $15.97 | $16.05 | $15.89 | $15.99 | $11.99 | 1,339,242 |
| 2016-05-27 | $15.73 | $15.92 | $15.70 | $15.91 | $11.93 | 970,036 |
| 2016-05-26 | $15.95 | $15.95 | $15.69 | $15.73 | $11.80 | 839,915 |
| 2016-05-25 | $15.72 | $15.98 | $15.72 | $15.94 | $11.95 | 1,139,612 |
| 2016-05-24 | $15.40 | $15.69 | $15.36 | $15.67 | $11.75 | 1,445,968 |
| 2016-05-23 | $15.36 | $15.40 | $15.21 | $15.29 | $11.47 | 985,067 |
| 2016-05-20 | $15.20 | $15.38 | $15.08 | $15.35 | $11.51 | 1,716,801 |
| 2016-05-19 | $15.29 | $15.49 | $14.99 | $15.19 | $11.39 | 1,499,975 |
| 2016-05-18 | $14.90 | $15.45 | $14.90 | $15.40 | $11.55 | 1,992,046 |
| 2016-05-17 | $15.03 | $15.17 | $14.82 | $14.91 | $11.18 | 1,862,945 |
| 2016-05-16 | $14.89 | $15.19 | $14.84 | $15.09 | $11.32 | 1,094,364 |
| 2016-05-13 | $15.08 | $15.28 | $14.83 | $14.91 | $11.18 | 1,101,641 |
| 2016-05-12 | $15.16 | $15.33 | $14.97 | $15.11 | $11.33 | 1,306,781 |
| 2016-05-11 | $15.13 | $15.33 | $15.08 | $15.11 | $11.33 | 1,684,096 |
| 2016-05-10 | $15.04 | $15.21 | $14.97 | $15.14 | $11.35 | 776,120 |
| 2016-05-09 | $14.93 | $15.03 | $14.84 | $14.91 | $11.18 | 1,390,860 |
| 2016-05-06 | $14.84 | $15.12 | $14.77 | $14.99 | $11.24 | 1,037,507 |
| 2016-05-05 | $15.16 | $15.24 | $14.88 | $14.94 | $11.20 | 1,658,884 |
| 2016-05-04 | $15.33 | $15.47 | $15.03 | $15.15 | $11.36 | 2,022,409 |
| 2016-05-03 | $15.75 | $15.75 | $15.35 | $15.41 | $11.56 | 1,376,715 |
| 2016-05-02 | $15.85 | $16.00 | $15.77 | $15.93 | $11.95 | 1,178,912 |
| 2016-04-29 | $15.91 | $16.00 | $15.69 | $15.83 | $11.87 | 1,664,592 |
| 2016-04-28 | $16.02 | $16.18 | $15.88 | $15.92 | $11.94 | 1,997,620 |
| 2016-04-27 | $16.07 | $16.17 | $15.95 | $16.15 | $12.11 | 1,706,339 |
| 2016-04-26 | $15.99 | $16.10 | $15.88 | $16.04 | $12.03 | 1,538,143 |
| 2016-04-25 | $15.91 | $16.01 | $15.67 | $15.90 | $11.92 | 1,893,524 |
| 2016-04-22 | $15.51 | $16.10 | $15.51 | $15.99 | $11.99 | 3,349,955 |
| 2016-04-21 | $15.98 | $16.78 | $15.84 | $15.88 | $11.91 | 4,980,006 |
| 2016-04-20 | $16.65 | $16.78 | $16.45 | $16.72 | $12.54 | 1,189,706 |
| 2016-04-19 | $16.51 | $16.70 | $16.46 | $16.69 | $12.52 | 1,027,081 |
| 2016-04-18 | $16.28 | $16.56 | $16.08 | $16.48 | $12.36 | 944,496 |
| 2016-04-15 | $16.34 | $16.45 | $16.02 | $16.41 | $12.31 | 1,608,409 |
| 2016-04-14 | $16.26 | $16.58 | $16.19 | $16.40 | $12.30 | 1,750,257 |
| 2016-04-13 | $15.93 | $16.35 | $15.79 | $16.31 | $12.23 | 1,805,569 |
| 2016-04-12 | $15.54 | $15.79 | $15.41 | $15.77 | $11.83 | 958,341 |
| 2016-04-11 | $15.40 | $15.68 | $15.40 | $15.48 | $11.61 | 1,237,587 |
| 2016-04-08 | $15.33 | $15.57 | $15.26 | $15.32 | $11.49 | 1,084,426 |
| 2016-04-07 | $15.53 | $15.56 | $15.10 | $15.19 | $11.39 | 1,439,192 |
| 2016-04-06 | $15.56 | $15.74 | $15.43 | $15.65 | $11.74 | 1,472,948 |
| 2016-04-05 | $15.78 | $15.91 | $15.59 | $15.60 | $11.70 | 1,212,507 |
| 2016-04-04 | $15.92 | $16.02 | $15.82 | $15.89 | $11.92 | 1,413,516 |
| 2016-04-01 | $15.72 | $15.97 | $15.64 | $15.93 | $11.95 | 1,286,540 |
| 2016-03-31 | $16.12 | $16.20 | $15.72 | $15.86 | $11.89 | 2,715,518 |
| 2016-03-30 | $16.07 | $16.35 | $15.90 | $16.12 | $12.09 | 1,334,316 |
| 2016-03-29 | $15.72 | $16.02 | $15.55 | $15.99 | $11.99 | 2,466,504 |
| 2016-03-28 | $16.02 | $16.02 | $15.80 | $15.93 | $11.83 | 1,297,027 |
| 2016-03-24 | $15.91 | $15.98 | $15.81 | $15.96 | $11.85 | 1,297,819 |
| 2016-03-23 | $16.06 | $16.19 | $15.99 | $15.99 | $11.87 | 1,781,514 |
| 2016-03-22 | $15.94 | $16.20 | $15.81 | $16.12 | $11.97 | 1,725,531 |
| 2016-03-21 | $15.71 | $16.14 | $15.58 | $16.06 | $11.92 | 1,066,623 |
| 2016-03-18 | $15.97 | $16.19 | $15.89 | $15.98 | $11.87 | 4,650,139 |
| 2016-03-17 | $15.64 | $15.97 | $15.41 | $15.89 | $11.80 | 1,670,108 |
| 2016-03-16 | $15.83 | $15.92 | $15.51 | $15.66 | $11.63 | 1,623,736 |
| 2016-03-15 | $15.94 | $15.97 | $15.75 | $15.84 | $11.76 | 1,534,157 |
| 2016-03-14 | $16.22 | $16.22 | $16.00 | $16.08 | $11.94 | 1,482,152 |
| 2016-03-11 | $16.08 | $16.26 | $15.99 | $16.22 | $12.04 | 1,645,756 |
| 2016-03-10 | $16.03 | $16.12 | $15.69 | $15.95 | $11.84 | 2,904,618 |
| 2016-03-09 | $15.74 | $15.88 | $15.60 | $15.86 | $11.78 | 2,216,679 |
| 2016-03-08 | $16.01 | $16.07 | $15.62 | $15.62 | $11.60 | 2,872,717 |
| 2016-03-07 | $15.83 | $16.16 | $15.74 | $16.14 | $11.98 | 1,463,116 |
| 2016-03-04 | $15.91 | $16.00 | $15.77 | $15.93 | $11.83 | 2,232,075 |
| 2016-03-03 | $15.86 | $16.00 | $15.61 | $15.83 | $11.75 | 2,364,587 |
| 2016-03-02 | $15.51 | $15.85 | $15.45 | $15.83 | $11.75 | 2,349,708 |
| 2016-03-01 | $15.14 | $15.53 | $15.01 | $15.49 | $11.50 | 1,988,016 |
| 2016-02-29 | $15.19 | $15.40 | $15.03 | $15.04 | $11.17 | 2,507,391 |
| 2016-02-26 | $15.08 | $15.34 | $14.97 | $15.22 | $11.30 | 2,122,940 |
| 2016-02-25 | $14.83 | $15.01 | $14.76 | $14.96 | $11.11 | 1,708,999 |
| 2016-02-24 | $14.67 | $14.83 | $14.42 | $14.77 | $10.97 | 1,550,668 |
| 2016-02-23 | $14.97 | $15.03 | $14.64 | $14.85 | $11.03 | 2,614,163 |
| 2016-02-22 | $15.02 | $15.18 | $14.84 | $14.96 | $11.11 | 3,326,029 |
| 2016-02-19 | $14.88 | $15.35 | $14.85 | $14.91 | $11.07 | 3,615,183 |
| 2016-02-18 | $15.42 | $15.42 | $14.86 | $15.01 | $11.15 | 2,641,482 |
| 2016-02-17 | $15.66 | $15.71 | $15.22 | $15.40 | $11.43 | 2,482,569 |
| 2016-02-16 | $15.21 | $15.54 | $15.04 | $15.51 | $11.52 | 2,857,043 |
| 2016-02-12 | $14.63 | $15.02 | $14.57 | $15.01 | $11.15 | 2,590,044 |
| 2016-02-11 | $14.28 | $14.56 | $14.08 | $14.39 | $10.68 | 2,482,213 |
| 2016-02-10 | $14.87 | $15.17 | $14.63 | $14.63 | $10.86 | 2,046,604 |
| 2016-02-09 | $14.46 | $14.85 | $14.21 | $14.73 | $10.94 | 3,359,750 |
| 2016-02-08 | $14.23 | $14.75 | $14.10 | $14.66 | $10.89 | 3,349,843 |
| 2016-02-05 | $14.58 | $14.73 | $14.39 | $14.41 | $10.70 | 1,970,091 |
| 2016-02-04 | $14.35 | $14.76 | $14.32 | $14.53 | $10.79 | 2,237,165 |
| 2016-02-03 | $14.48 | $14.48 | $13.77 | $14.38 | $10.68 | 3,449,946 |
| 2016-02-02 | $14.13 | $14.24 | $13.95 | $14.08 | $10.45 | 2,755,162 |
| 2016-02-01 | $14.39 | $14.74 | $14.11 | $14.36 | $10.66 | 2,700,257 |
| 2016-01-29 | $14.45 | $14.59 | $14.19 | $14.48 | $10.75 | 4,944,542 |
| 2016-01-28 | $13.75 | $14.51 | $13.75 | $14.41 | $10.70 | 2,968,738 |
| 2016-01-27 | $13.83 | $14.25 | $13.80 | $13.93 | $10.34 | 1,915,649 |
| 2016-01-26 | $13.62 | $14.01 | $13.62 | $13.90 | $10.32 | 1,735,154 |
| 2016-01-25 | $13.98 | $14.01 | $13.46 | $13.48 | $10.01 | 1,989,569 |
| 2016-01-22 | $13.94 | $14.08 | $13.85 | $14.03 | $10.42 | 1,641,641 |
| 2016-01-21 | $13.99 | $14.11 | $13.73 | $13.76 | $10.22 | 2,330,014 |
| 2016-01-20 | $13.77 | $14.08 | $13.47 | $13.90 | $10.32 | 3,249,849 |
| 2016-01-19 | $14.39 | $14.86 | $13.93 | $14.01 | $10.40 | 1,815,235 |
| 2016-01-15 | $14.13 | $14.53 | $14.00 | $14.22 | $10.56 | 2,417,324 |
| 2016-01-14 | $14.47 | $14.69 | $14.30 | $14.54 | $10.80 | 2,200,432 |
| 2016-01-13 | $14.83 | $14.89 | $14.36 | $14.38 | $10.68 | 3,614,517 |
| 2016-01-12 | $14.74 | $14.84 | $14.56 | $14.81 | $11.00 | 2,233,323 |
| 2016-01-11 | $14.59 | $14.97 | $14.47 | $14.62 | $10.86 | 1,809,794 |
| 2016-01-08 | $15.01 | $15.06 | $14.53 | $14.54 | $10.80 | 1,792,715 |
| 2016-01-07 | $15.01 | $15.16 | $14.85 | $14.89 | $11.06 | 2,242,999 |
| 2016-01-06 | $15.22 | $15.39 | $15.04 | $15.24 | $11.32 | 2,094,766 |
| 2016-01-05 | $15.45 | $15.58 | $15.26 | $15.41 | $11.44 | 2,240,165 |
| 2016-01-04 | $15.65 | $15.74 | $15.38 | $15.44 | $11.46 | 2,157,867 |
| 2015-12-31 | $16.06 | $16.16 | $15.90 | $15.90 | $11.81 | 1,520,489 |
| 2015-12-30 | $16.23 | $16.28 | $16.09 | $16.09 | $11.95 | 1,172,221 |
| 2015-12-29 | $16.20 | $16.34 | $16.14 | $16.31 | $12.11 | 897,587 |
| 2015-12-28 | $16.30 | $16.31 | $16.05 | $16.26 | $11.96 | 1,156,261 |
| 2015-12-24 | $16.34 | $16.44 | $16.19 | $16.39 | $12.05 | 600,311 |
| 2015-12-23 | $16.19 | $16.30 | $16.08 | $16.29 | $11.98 | 823,529 |
| 2015-12-22 | $16.11 | $16.11 | $15.84 | $16.09 | $11.83 | 1,181,060 |
| 2015-12-21 | $16.05 | $16.26 | $15.79 | $16.01 | $11.77 | 1,530,499 |
| 2015-12-18 | $16.13 | $16.21 | $15.82 | $15.88 | $11.68 | 4,228,424 |
| 2015-12-17 | $16.61 | $16.65 | $16.22 | $16.23 | $11.93 | 1,139,826 |
| 2015-12-16 | $16.59 | $16.64 | $16.23 | $16.58 | $12.19 | 1,537,129 |
| 2015-12-15 | $16.28 | $16.50 | $16.05 | $16.41 | $12.07 | 1,591,370 |
| 2015-12-14 | $16.13 | $16.23 | $15.86 | $16.04 | $11.79 | 1,947,988 |
| 2015-12-11 | $16.31 | $16.62 | $16.01 | $16.15 | $11.88 | 1,508,235 |
| 2015-12-10 | $16.52 | $16.80 | $16.42 | $16.60 | $12.21 | 1,371,175 |
| 2015-12-09 | $16.76 | $16.95 | $16.41 | $16.51 | $12.14 | 1,367,971 |
| 2015-12-08 | $16.82 | $16.99 | $16.72 | $16.83 | $12.38 | 1,608,427 |
| 2015-12-07 | $17.30 | $17.32 | $16.87 | $16.99 | $12.49 | 1,079,118 |
| 2015-12-04 | $17.13 | $17.43 | $17.03 | $17.34 | $12.75 | 1,470,086 |
| 2015-12-03 | $17.47 | $17.53 | $16.97 | $17.11 | $12.58 | 1,799,054 |
| 2015-12-02 | $17.80 | $17.82 | $17.28 | $17.33 | $12.74 | 1,887,637 |
| 2015-12-01 | $17.97 | $18.05 | $17.65 | $17.77 | $13.07 | 2,049,101 |
| 2015-11-30 | $17.91 | $18.00 | $17.82 | $17.92 | $13.18 | 1,322,685 |
| 2015-11-27 | $17.84 | $17.89 | $17.68 | $17.83 | $13.11 | 447,806 |
| 2015-11-25 | $17.85 | $17.92 | $17.73 | $17.84 | $13.12 | 654,026 |
| 2015-11-24 | $17.60 | $17.90 | $17.52 | $17.84 | $13.12 | 974,687 |
| 2015-11-23 | $17.76 | $17.96 | $17.66 | $17.70 | $13.01 | 1,109,603 |
| 2015-11-20 | $17.59 | $17.78 | $17.53 | $17.76 | $13.06 | 871,348 |
| 2015-11-19 | $17.63 | $17.63 | $17.43 | $17.58 | $12.93 | 1,180,729 |
| 2015-11-18 | $17.39 | $17.64 | $17.25 | $17.62 | $12.96 | 1,206,353 |
| 2015-11-17 | $17.22 | $17.51 | $17.09 | $17.34 | $12.75 | 1,658,716 |
| 2015-11-16 | $16.89 | $17.15 | $16.79 | $17.14 | $12.60 | 1,092,887 |
| 2015-11-13 | $16.97 | $17.14 | $16.90 | $16.95 | $12.46 | 1,276,974 |
| 2015-11-12 | $17.09 | $17.48 | $17.08 | $17.09 | $12.57 | 872,420 |
| 2015-11-11 | $17.86 | $17.87 | $17.49 | $17.55 | $12.90 | 1,167,633 |
| 2015-11-10 | $17.69 | $17.96 | $17.55 | $17.73 | $13.04 | 1,382,285 |
| 2015-11-09 | $17.82 | $17.96 | $17.60 | $17.68 | $13.00 | 1,760,043 |
| 2015-11-06 | $17.54 | $17.93 | $17.52 | $17.85 | $13.13 | 1,978,457 |
| 2015-11-05 | $17.14 | $17.47 | $17.07 | $17.24 | $12.68 | 1,979,591 |
| 2015-11-04 | $16.92 | $17.12 | $16.85 | $17.12 | $12.59 | 1,481,434 |
| 2015-11-03 | $16.88 | $17.09 | $16.83 | $16.86 | $12.40 | 1,892,785 |
| 2015-11-02 | $16.68 | $17.01 | $16.64 | $16.95 | $12.46 | 1,529,467 |
| 2015-10-30 | $17.06 | $17.15 | $16.62 | $16.70 | $12.28 | 1,671,128 |
| 2015-10-29 | $17.19 | $17.35 | $17.05 | $17.11 | $12.58 | 2,438,080 |
| 2015-10-28 | $16.48 | $17.22 | $16.45 | $17.19 | $12.64 | 3,008,957 |
| 2015-10-27 | $16.56 | $16.67 | $16.34 | $16.46 | $12.10 | 1,462,518 |
| 2015-10-26 | $16.61 | $16.85 | $16.61 | $16.70 | $12.28 | 1,710,705 |
| 2015-10-23 | $16.77 | $16.98 | $16.61 | $16.94 | $12.46 | 1,986,543 |
| 2015-10-22 | $16.45 | $16.88 | $16.33 | $16.66 | $12.25 | 3,805,934 |
| 2015-10-21 | $16.91 | $16.91 | $16.50 | $16.51 | $12.14 | 1,694,931 |
| 2015-10-20 | $16.77 | $16.89 | $16.71 | $16.82 | $12.37 | 1,446,682 |
| 2015-10-19 | $16.73 | $16.81 | $16.66 | $16.74 | $12.31 | 1,148,099 |
| 2015-10-16 | $16.80 | $16.85 | $16.61 | $16.76 | $12.32 | 1,748,567 |
| 2015-10-15 | $16.57 | $16.80 | $16.35 | $16.80 | $12.35 | 1,536,395 |
| 2015-10-14 | $16.84 | $16.92 | $16.41 | $16.46 | $12.10 | 1,371,213 |
| 2015-10-13 | $16.92 | $17.13 | $16.88 | $16.89 | $12.42 | 1,032,445 |
| 2015-10-12 | $16.91 | $17.06 | $16.79 | $17.05 | $12.54 | 875,385 |
| 2015-10-09 | $17.17 | $17.18 | $16.80 | $16.87 | $12.40 | 1,528,119 |
| 2015-10-08 | $16.86 | $17.12 | $16.76 | $17.11 | $12.58 | 1,272,957 |
| 2015-10-07 | $16.63 | $16.96 | $16.58 | $16.95 | $12.46 | 1,372,301 |
| 2015-10-06 | $16.49 | $16.61 | $16.38 | $16.53 | $12.15 | 1,619,809 |
| 2015-10-05 | $16.18 | $16.50 | $16.10 | $16.47 | $12.11 | 1,236,596 |
| 2015-10-02 | $15.91 | $16.06 | $15.52 | $16.05 | $11.80 | 2,414,465 |
| 2015-10-01 | $16.25 | $16.36 | $16.07 | $16.31 | $11.99 | 2,033,838 |
| 2015-09-30 | $16.30 | $16.45 | $16.16 | $16.30 | $11.99 | 1,639,466 |
| 2015-09-29 | $16.19 | $16.36 | $16.07 | $16.15 | $11.88 | 1,181,348 |
| 2015-09-28 | $16.26 | $16.35 | $16.10 | $16.19 | $11.90 | 1,618,648 |
| 2015-09-25 | $16.76 | $16.80 | $16.42 | $16.45 | $11.98 | 1,660,990 |
| 2015-09-24 | $16.25 | $16.55 | $16.17 | $16.54 | $12.04 | 1,133,517 |
| 2015-09-23 | $16.40 | $16.54 | $16.20 | $16.39 | $11.93 | 914,092 |
| 2015-09-22 | $16.18 | $16.42 | $16.02 | $16.32 | $11.88 | 1,502,478 |
| 2015-09-21 | $16.18 | $16.45 | $16.17 | $16.41 | $11.95 | 1,590,927 |
| 2015-09-18 | $16.13 | $16.24 | $15.95 | $16.03 | $11.67 | 2,991,609 |
| 2015-09-17 | $16.90 | $17.06 | $16.43 | $16.50 | $12.01 | 1,836,368 |
| 2015-09-16 | $16.84 | $16.90 | $16.61 | $16.87 | $12.28 | 1,128,049 |
| 2015-09-15 | $16.94 | $16.94 | $16.50 | $16.84 | $12.26 | 1,312,788 |
| 2015-09-14 | $16.59 | $16.70 | $16.49 | $16.54 | $12.04 | 960,899 |
| 2015-09-11 | $16.19 | $16.58 | $16.19 | $16.58 | $12.07 | 934,889 |
| 2015-09-10 | $16.43 | $16.74 | $16.42 | $16.56 | $12.06 | 1,054,483 |
| 2015-09-09 | $16.80 | $16.89 | $16.48 | $16.51 | $12.02 | 1,514,565 |
| 2015-09-08 | $16.58 | $16.72 | $16.25 | $16.71 | $12.17 | 876,221 |
Umpqua Holdings Corp (UMPQ) News Headlines
Recent Umpqua Holdings Corp (UMPQ) News
Similar Companies to Umpqua Holdings Corp (UMPQ) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |