Virtu Financial Inc - Class A (VIRT) Exchange: NASDAQ
Data as of April 25, 2024
$20.58 ($-0.07) -0.34%
Virtu Financial Inc - Class A - Daily Information
Click for more stock information on Virtu Financial Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.50 |
| Previous Close | $20.58 |
| High | $20.68 |
| Low | $20.30 |
| Adjusted Open | $20.50 |
| Previous Adjusted Close | $20.58 |
| Adjusted High | $20.68 |
| Adjusted Low | $20.30 |
About Virtu Financial Inc - Class A (VIRT)
Virtu Financial Inc - Class A (VIRT) is a leading provider of financial services technology solutions and market maker. Founded in 2008, Virtu is headquartered in New York with offices in Houston and London and is led by Douglas Cifu, CEO. The company employs over 2,000 people and provides liquidity over 1,000 unique securities. Last year's revenues exceeded $2 billion. Since its inception, Virtu has experienced rapid growth and with it, greater success. As of 2018, the company markets more than 35 million shares daily and executes more than 7 million trades including pricing, risk management and premium liquidity solutions. Its state-of-the-art technology has enabled it to become a leader in the market, providing more efficient trading solutions to its clients. Over the past few years it has won several awards, including being named âBest Fixed Income Specialist of 2017â by Markets Media Magazine, âBest Overall Firm of the Yearâ by Institutional Investor, and âBest Day Trading Platformâ by Investopedia.
Invest in Virtu Financial Inc - Class A (VIRT)
Historical Stock Data for Virtu Financial Inc - Class A (VIRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $20.50 | $20.68 | $20.30 | $20.58 | $20.58 | 560,265 |
| 2024-04-15 | $20.66 | $20.90 | $20.46 | $20.65 | $20.65 | 688,423 |
| 2024-04-12 | $20.65 | $21.09 | $20.40 | $20.62 | $20.62 | 957,578 |
| 2024-04-11 | $20.54 | $20.57 | $20.15 | $20.15 | $20.15 | 821,523 |
| 2024-04-10 | $20.62 | $20.62 | $20.32 | $20.56 | $20.56 | 480,404 |
| 2024-04-09 | $20.93 | $20.94 | $20.64 | $20.64 | $20.64 | 817,392 |
| 2024-04-08 | $20.86 | $21.04 | $20.79 | $20.84 | $20.84 | 513,231 |
| 2024-04-05 | $20.77 | $20.83 | $20.47 | $20.76 | $20.76 | 658,562 |
| 2024-04-04 | $21.47 | $21.58 | $20.63 | $20.70 | $20.70 | 813,399 |
| 2024-04-03 | $20.96 | $21.38 | $20.96 | $21.28 | $21.28 | 1,286,552 |
| 2024-04-02 | $21.14 | $21.20 | $20.93 | $21.09 | $21.09 | 902,700 |
| 2024-04-01 | $20.49 | $21.08 | $20.42 | $21.04 | $21.04 | 934,745 |
| 2024-03-28 | $20.28 | $20.75 | $20.28 | $20.52 | $20.52 | 984,333 |
| 2024-03-27 | $20.34 | $20.44 | $20.13 | $20.27 | $20.27 | 822,426 |
| 2024-03-26 | $20.31 | $20.99 | $20.18 | $20.23 | $20.23 | 1,975,009 |
| 2024-03-25 | $20.25 | $20.40 | $20.07 | $20.14 | $20.14 | 757,818 |
| 2024-03-22 | $20.09 | $20.62 | $19.97 | $20.25 | $20.25 | 1,480,846 |
| 2024-03-21 | $19.20 | $20.14 | $19.06 | $20.12 | $20.12 | 1,606,686 |
| 2024-03-20 | $19.25 | $19.31 | $19.09 | $19.17 | $19.17 | 789,950 |
| 2024-03-19 | $19.19 | $19.35 | $19.09 | $19.27 | $19.27 | 863,995 |
| 2024-03-18 | $19.21 | $19.38 | $19.17 | $19.19 | $19.19 | 739,002 |
| 2024-03-15 | $18.95 | $19.33 | $18.95 | $19.31 | $19.31 | 1,221,082 |
| 2024-03-14 | $19.25 | $19.27 | $18.72 | $19.01 | $19.01 | 740,691 |
| 2024-03-13 | $19.13 | $19.33 | $18.88 | $19.15 | $19.15 | 834,541 |
| 2024-03-12 | $19.51 | $19.65 | $19.17 | $19.19 | $19.19 | 1,035,101 |
| 2024-03-11 | $19.15 | $19.66 | $19.09 | $19.53 | $19.53 | 783,356 |
| 2024-03-08 | $19.09 | $19.20 | $18.88 | $19.12 | $19.12 | 974,821 |
| 2024-03-07 | $19.23 | $19.36 | $18.99 | $19.01 | $19.01 | 951,015 |
| 2024-03-06 | $19.03 | $19.16 | $18.79 | $19.11 | $19.11 | 890,439 |
| 2024-03-05 | $18.78 | $19.28 | $18.74 | $19.11 | $19.11 | 1,171,601 |
| 2024-03-04 | $18.59 | $18.97 | $18.46 | $18.87 | $18.87 | 2,307,490 |
| 2024-03-01 | $18.00 | $18.59 | $17.90 | $18.57 | $18.57 | 1,599,016 |
| 2024-02-29 | $17.46 | $18.17 | $17.35 | $18.05 | $18.05 | 1,625,606 |
| 2024-02-28 | $17.46 | $17.70 | $17.43 | $17.49 | $17.26 | 1,008,733 |
| 2024-02-27 | $17.27 | $17.52 | $17.08 | $17.51 | $17.51 | 1,235,133 |
| 2024-02-26 | $17.01 | $17.32 | $17.01 | $17.09 | $17.09 | 942,197 |
| 2024-02-23 | $16.81 | $17.19 | $16.80 | $17.09 | $17.09 | 772,440 |
| 2024-02-22 | $16.68 | $16.86 | $16.62 | $16.84 | $16.84 | 1,031,984 |
| 2024-02-21 | $16.72 | $16.78 | $16.65 | $16.68 | $16.68 | 592,479 |
| 2024-02-20 | $16.69 | $16.94 | $16.65 | $16.79 | $16.79 | 841,826 |
| 2024-02-16 | $16.70 | $16.89 | $16.65 | $16.78 | $16.78 | 821,588 |
| 2024-02-15 | $16.84 | $17.00 | $16.76 | $16.83 | $16.83 | 905,652 |
| 2024-02-14 | $16.68 | $16.96 | $16.68 | $16.83 | $16.83 | 1,180,274 |
| 2024-02-13 | $16.53 | $16.69 | $16.41 | $16.67 | $16.67 | 1,274,291 |
| 2024-02-12 | $16.61 | $16.92 | $16.56 | $16.66 | $16.66 | 841,287 |
| 2024-02-09 | $16.54 | $16.85 | $16.50 | $16.64 | $16.64 | 1,374,198 |
| 2024-02-08 | $16.77 | $16.81 | $16.31 | $16.61 | $16.61 | 1,388,000 |
| 2024-02-07 | $16.20 | $16.39 | $16.02 | $16.29 | $16.29 | 1,218,181 |
| 2024-02-06 | $16.15 | $16.34 | $16.11 | $16.25 | $16.25 | 1,164,203 |
| 2024-02-05 | $16.81 | $16.85 | $16.17 | $16.19 | $16.19 | 1,417,004 |
| 2024-02-02 | $16.64 | $16.94 | $16.46 | $16.85 | $16.85 | 1,175,571 |
| 2024-02-01 | $16.79 | $17.04 | $16.62 | $16.74 | $16.74 | 1,335,944 |
| 2024-01-31 | $17.15 | $17.24 | $16.75 | $16.79 | $16.79 | 1,357,269 |
| 2024-01-30 | $17.25 | $17.36 | $17.16 | $17.18 | $17.18 | 1,002,872 |
| 2024-01-29 | $17.24 | $17.42 | $17.04 | $17.26 | $17.26 | 1,400,287 |
| 2024-01-26 | $17.40 | $17.47 | $17.04 | $17.23 | $17.23 | 1,841,968 |
| 2024-01-25 | $18.18 | $18.56 | $16.93 | $17.46 | $17.46 | 3,206,363 |
| 2024-01-24 | $19.07 | $19.26 | $19.01 | $19.20 | $19.20 | 1,523,938 |
| 2024-01-23 | $18.79 | $19.07 | $18.73 | $18.89 | $18.89 | 813,948 |
| 2024-01-22 | $18.74 | $18.90 | $18.63 | $18.81 | $18.81 | 1,050,658 |
| 2024-01-19 | $18.79 | $18.83 | $18.56 | $18.65 | $18.65 | 934,605 |
| 2024-01-18 | $18.86 | $18.86 | $18.58 | $18.75 | $18.75 | 874,298 |
| 2024-01-17 | $18.78 | $19.08 | $18.74 | $18.85 | $18.85 | 639,562 |
| 2024-01-16 | $18.91 | $19.21 | $18.82 | $19.05 | $19.05 | 774,187 |
| 2024-01-12 | $19.39 | $19.46 | $18.92 | $19.08 | $19.08 | 1,192,166 |
| 2024-01-11 | $19.26 | $19.33 | $19.01 | $19.25 | $19.25 | 1,136,023 |
| 2024-01-10 | $20.15 | $20.15 | $19.18 | $19.33 | $19.33 | 1,403,803 |
| 2024-01-09 | $20.89 | $20.89 | $20.11 | $20.14 | $20.14 | 1,097,542 |
| 2024-01-08 | $20.49 | $21.04 | $20.11 | $20.99 | $20.99 | 746,231 |
| 2024-01-05 | $20.64 | $20.94 | $20.64 | $20.73 | $20.73 | 683,952 |
| 2024-01-04 | $20.18 | $20.88 | $20.13 | $20.64 | $20.64 | 884,061 |
| 2024-01-03 | $20.22 | $20.34 | $19.78 | $20.26 | $20.26 | 954,860 |
| 2024-01-02 | $20.31 | $20.43 | $20.20 | $20.35 | $20.35 | 750,606 |
| 2023-12-29 | $20.43 | $20.48 | $20.26 | $20.26 | $20.26 | 472,727 |
| 2023-12-28 | $20.36 | $20.48 | $20.36 | $20.39 | $20.39 | 391,310 |
| 2023-12-27 | $20.44 | $20.45 | $20.33 | $20.37 | $20.37 | 463,451 |
| 2023-12-26 | $20.50 | $20.61 | $20.37 | $20.38 | $20.38 | 554,745 |
| 2023-12-22 | $20.66 | $20.74 | $20.50 | $20.50 | $20.50 | 426,445 |
| 2023-12-21 | $20.38 | $20.66 | $20.30 | $20.64 | $20.64 | 492,219 |
| 2023-12-20 | $20.61 | $20.66 | $20.28 | $20.29 | $20.29 | 590,578 |
| 2023-12-19 | $20.47 | $20.68 | $20.20 | $20.63 | $20.63 | 1,173,610 |
| 2023-12-18 | $20.77 | $20.77 | $20.35 | $20.41 | $20.41 | 759,025 |
| 2023-12-15 | $20.76 | $20.78 | $20.53 | $20.68 | $20.68 | 1,276,533 |
| 2023-12-14 | $20.16 | $20.76 | $20.16 | $20.74 | $20.74 | 1,242,019 |
| 2023-12-13 | $19.60 | $20.11 | $19.47 | $20.08 | $20.08 | 1,330,611 |
| 2023-12-12 | $19.05 | $19.63 | $19.00 | $19.57 | $19.57 | 1,212,747 |
| 2023-12-11 | $18.90 | $19.17 | $18.90 | $19.05 | $19.05 | 1,112,125 |
| 2023-12-08 | $18.40 | $18.87 | $18.34 | $18.83 | $18.83 | 853,228 |
| 2023-12-07 | $18.37 | $18.54 | $18.19 | $18.45 | $18.45 | 771,738 |
| 2023-12-06 | $18.31 | $18.45 | $18.23 | $18.32 | $18.32 | 864,527 |
| 2023-12-05 | $18.32 | $18.67 | $18.23 | $18.32 | $18.32 | 1,574,101 |
| 2023-12-04 | $18.03 | $18.40 | $18.00 | $18.31 | $18.31 | 1,677,772 |
| 2023-12-01 | $17.95 | $18.26 | $17.89 | $18.26 | $18.26 | 1,213,155 |
| 2023-11-30 | $17.99 | $18.02 | $17.78 | $17.98 | $17.98 | 865,028 |
| 2023-11-29 | $17.89 | $18.09 | $17.80 | $18.08 | $17.84 | 1,109,793 |
| 2023-11-28 | $18.05 | $18.07 | $17.75 | $17.79 | $17.56 | 1,097,813 |
| 2023-11-27 | $17.90 | $17.91 | $17.68 | $17.76 | $17.53 | 594,511 |
| 2023-11-24 | $17.66 | $18.00 | $17.66 | $18.00 | $18.00 | 299,604 |
| 2023-11-22 | $17.53 | $17.70 | $17.46 | $17.69 | $17.69 | 546,321 |
| 2023-11-21 | $17.81 | $17.81 | $17.52 | $17.54 | $17.54 | 552,815 |
| 2023-11-20 | $17.65 | $17.90 | $17.46 | $17.84 | $17.84 | 532,131 |
| 2023-11-17 | $17.55 | $17.65 | $17.45 | $17.65 | $17.65 | 736,745 |
| 2023-11-16 | $17.82 | $17.89 | $17.38 | $17.49 | $17.49 | 609,295 |
| 2023-11-15 | $17.76 | $17.86 | $17.69 | $17.79 | $17.79 | 722,557 |
| 2023-11-14 | $17.45 | $17.80 | $17.45 | $17.70 | $17.70 | 667,388 |
| 2023-11-13 | $17.38 | $17.50 | $17.22 | $17.33 | $17.33 | 761,349 |
| 2023-11-10 | $17.45 | $17.52 | $17.27 | $17.37 | $17.37 | 836,065 |
| 2023-11-09 | $17.73 | $17.89 | $17.41 | $17.46 | $17.46 | 762,238 |
| 2023-11-08 | $17.44 | $17.76 | $17.43 | $17.73 | $17.73 | 823,332 |
| 2023-11-07 | $18.04 | $18.04 | $17.40 | $17.41 | $17.41 | 827,338 |
| 2023-11-06 | $17.96 | $18.17 | $17.86 | $18.02 | $18.02 | 645,479 |
| 2023-11-03 | $18.34 | $18.56 | $18.02 | $18.04 | $18.04 | 868,441 |
| 2023-11-02 | $18.85 | $18.94 | $17.67 | $17.83 | $17.83 | 1,311,868 |
| 2023-11-01 | $18.51 | $18.61 | $18.22 | $18.29 | $18.29 | 1,176,884 |
| 2023-10-31 | $18.31 | $18.49 | $18.30 | $18.49 | $18.49 | 514,873 |
| 2023-10-30 | $18.43 | $18.47 | $18.24 | $18.34 | $18.34 | 798,815 |
| 2023-10-27 | $18.47 | $18.51 | $18.19 | $18.29 | $18.29 | 740,940 |
| 2023-10-26 | $18.32 | $18.67 | $18.25 | $18.37 | $18.37 | 763,220 |
| 2023-10-25 | $18.28 | $18.47 | $18.18 | $18.21 | $18.21 | 696,054 |
| 2023-10-24 | $18.06 | $18.39 | $18.03 | $18.36 | $18.36 | 736,485 |
| 2023-10-23 | $18.17 | $18.38 | $18.00 | $18.06 | $18.06 | 581,417 |
| 2023-10-20 | $18.35 | $18.56 | $18.22 | $18.22 | $18.22 | 1,098,306 |
| 2023-10-19 | $18.31 | $18.58 | $18.22 | $18.35 | $18.35 | 610,164 |
| 2023-10-18 | $18.55 | $18.76 | $18.29 | $18.38 | $18.38 | 1,005,829 |
| 2023-10-17 | $18.55 | $18.71 | $18.52 | $18.64 | $18.64 | 838,946 |
| 2023-10-16 | $18.05 | $18.58 | $18.05 | $18.55 | $18.55 | 757,536 |
| 2023-10-13 | $17.89 | $18.06 | $17.80 | $18.01 | $18.01 | 727,625 |
| 2023-10-12 | $17.62 | $17.80 | $17.48 | $17.77 | $17.77 | 611,115 |
| 2023-10-11 | $17.41 | $17.64 | $17.34 | $17.57 | $17.57 | 664,799 |
| 2023-10-10 | $17.74 | $17.88 | $17.43 | $17.43 | $17.43 | 633,497 |
| 2023-10-09 | $17.38 | $17.74 | $17.37 | $17.66 | $17.66 | 566,057 |
| 2023-10-06 | $17.10 | $17.48 | $17.07 | $17.43 | $17.43 | 621,916 |
| 2023-10-05 | $17.04 | $17.19 | $16.87 | $17.15 | $17.15 | 924,694 |
| 2023-10-04 | $17.23 | $17.36 | $16.83 | $17.04 | $17.04 | 903,805 |
| 2023-10-03 | $17.03 | $17.37 | $16.95 | $17.20 | $17.20 | 1,316,509 |
| 2023-10-02 | $17.34 | $17.63 | $17.21 | $17.48 | $17.48 | 806,766 |
| 2023-09-29 | $17.40 | $17.49 | $17.19 | $17.27 | $17.27 | 704,579 |
| 2023-09-28 | $17.04 | $17.42 | $17.00 | $17.27 | $17.27 | 796,034 |
| 2023-09-27 | $17.20 | $17.28 | $16.97 | $16.99 | $16.99 | 802,921 |
| 2023-09-26 | $17.31 | $17.41 | $17.04 | $17.10 | $17.10 | 992,953 |
| 2023-09-25 | $17.16 | $17.48 | $17.14 | $17.46 | $17.46 | 770,045 |
| 2023-09-22 | $17.48 | $17.50 | $17.14 | $17.16 | $17.16 | 718,351 |
| 2023-09-21 | $17.28 | $17.52 | $17.03 | $17.47 | $17.47 | 1,128,833 |
| 2023-09-20 | $17.49 | $17.75 | $17.41 | $17.42 | $17.42 | 906,111 |
| 2023-09-19 | $17.40 | $17.51 | $17.28 | $17.40 | $17.40 | 778,018 |
| 2023-09-18 | $17.15 | $17.45 | $16.93 | $17.39 | $17.39 | 1,012,295 |
| 2023-09-15 | $17.88 | $17.98 | $17.07 | $17.12 | $17.12 | 2,367,767 |
| 2023-09-14 | $17.71 | $18.54 | $17.64 | $17.94 | $17.94 | 3,050,038 |
| 2023-09-13 | $17.68 | $17.95 | $16.88 | $16.89 | $16.89 | 2,847,623 |
| 2023-09-12 | $18.30 | $18.57 | $18.30 | $18.46 | $18.46 | 457,360 |
| 2023-09-11 | $18.44 | $18.60 | $18.21 | $18.25 | $18.25 | 542,761 |
| 2023-09-08 | $18.11 | $18.46 | $17.95 | $18.39 | $18.39 | 539,624 |
| 2023-09-07 | $18.16 | $18.30 | $17.95 | $18.05 | $18.05 | 1,230,515 |
| 2023-09-06 | $18.48 | $18.61 | $18.09 | $18.19 | $18.19 | 729,793 |
| 2023-09-05 | $18.85 | $18.85 | $18.54 | $18.55 | $18.55 | 524,070 |
| 2023-09-01 | $18.84 | $19.04 | $18.83 | $18.90 | $18.90 | 493,477 |
| 2023-08-31 | $18.81 | $18.93 | $18.66 | $18.74 | $18.74 | 885,930 |
| 2023-08-30 | $19.03 | $19.10 | $18.90 | $18.92 | $18.68 | 555,217 |
| 2023-08-29 | $19.13 | $19.21 | $19.04 | $19.04 | $19.04 | 552,598 |
| 2023-08-28 | $18.85 | $19.13 | $18.85 | $19.07 | $19.07 | 528,118 |
| 2023-08-25 | $18.84 | $18.99 | $18.74 | $18.86 | $18.86 | 405,115 |
| 2023-08-24 | $18.80 | $19.11 | $18.76 | $18.83 | $18.83 | 538,286 |
| 2023-08-23 | $18.51 | $18.86 | $18.51 | $18.80 | $18.80 | 463,221 |
| 2023-08-22 | $18.92 | $18.94 | $18.55 | $18.57 | $18.57 | 422,458 |
| 2023-08-21 | $18.93 | $18.96 | $18.73 | $18.85 | $18.85 | 390,367 |
| 2023-08-18 | $19.13 | $19.25 | $18.94 | $18.95 | $18.95 | 768,849 |
| 2023-08-17 | $18.91 | $19.43 | $18.91 | $19.25 | $19.25 | 1,143,352 |
| 2023-08-16 | $18.69 | $18.88 | $18.65 | $18.85 | $18.85 | 982,764 |
| 2023-08-15 | $18.79 | $18.82 | $18.56 | $18.74 | $18.74 | 679,648 |
| 2023-08-14 | $18.74 | $18.96 | $18.63 | $18.89 | $18.89 | 652,730 |
| 2023-08-11 | $18.79 | $18.99 | $18.76 | $18.79 | $18.79 | 542,495 |
| 2023-08-10 | $18.71 | $18.89 | $18.69 | $18.86 | $18.86 | 583,817 |
| 2023-08-09 | $18.81 | $18.90 | $18.56 | $18.60 | $18.60 | 782,360 |
| 2023-08-08 | $19.00 | $19.00 | $18.76 | $18.88 | $18.88 | 586,131 |
| 2023-08-07 | $18.92 | $19.34 | $18.91 | $19.19 | $19.19 | 976,376 |
| 2023-08-04 | $18.36 | $19.05 | $18.36 | $18.91 | $18.91 | 897,539 |
| 2023-08-03 | $18.11 | $18.36 | $17.91 | $18.35 | $18.35 | 658,165 |
| 2023-08-02 | $18.20 | $18.29 | $18.04 | $18.21 | $18.21 | 707,988 |
| 2023-08-01 | $18.58 | $18.67 | $18.25 | $18.36 | $18.36 | 829,519 |
| 2023-07-31 | $18.84 | $18.93 | $18.42 | $18.56 | $18.56 | 1,096,226 |
| 2023-07-28 | $18.79 | $19.10 | $18.78 | $18.90 | $18.90 | 974,118 |
| 2023-07-27 | $18.36 | $18.88 | $18.26 | $18.63 | $18.63 | 1,311,414 |
| 2023-07-26 | $18.20 | $19.16 | $18.09 | $18.69 | $18.69 | 1,670,491 |
| 2023-07-25 | $18.69 | $18.73 | $18.45 | $18.51 | $18.51 | 1,109,566 |
| 2023-07-24 | $18.51 | $18.98 | $18.48 | $18.75 | $18.75 | 1,395,117 |
| 2023-07-21 | $18.51 | $18.65 | $18.38 | $18.52 | $18.52 | 708,901 |
| 2023-07-20 | $18.47 | $18.57 | $18.33 | $18.43 | $18.43 | 602,230 |
| 2023-07-19 | $18.22 | $18.69 | $18.18 | $18.55 | $18.55 | 772,633 |
| 2023-07-18 | $17.85 | $18.19 | $17.85 | $18.14 | $18.14 | 463,210 |
| 2023-07-17 | $17.75 | $17.89 | $17.64 | $17.74 | $17.74 | 686,682 |
| 2023-07-14 | $18.21 | $18.21 | $17.76 | $17.76 | $17.76 | 663,489 |
| 2023-07-13 | $17.56 | $18.13 | $17.52 | $18.11 | $18.11 | 874,164 |
| 2023-07-12 | $17.25 | $17.52 | $17.19 | $17.49 | $17.49 | 835,220 |
| 2023-07-11 | $17.03 | $17.28 | $16.95 | $17.26 | $17.26 | 812,168 |
| 2023-07-10 | $16.94 | $17.11 | $16.83 | $17.01 | $17.01 | 836,138 |
| 2023-07-07 | $16.72 | $17.14 | $16.58 | $16.96 | $16.96 | 1,415,570 |
| 2023-07-06 | $16.70 | $16.82 | $16.55 | $16.81 | $16.81 | 2,365,842 |
| 2023-07-05 | $16.95 | $16.95 | $16.67 | $16.76 | $16.76 | 1,018,284 |
| 2023-07-03 | $17.08 | $17.17 | $17.00 | $17.00 | $17.00 | 421,338 |
| 2023-06-30 | $17.27 | $17.33 | $16.99 | $17.09 | $17.09 | 860,790 |
| 2023-06-29 | $17.08 | $17.28 | $17.00 | $17.17 | $17.17 | 1,296,094 |
| 2023-06-28 | $17.56 | $17.57 | $16.90 | $17.01 | $17.01 | 2,090,126 |
| 2023-06-27 | $17.68 | $17.83 | $17.63 | $17.65 | $17.65 | 901,308 |
| 2023-06-26 | $17.72 | $17.92 | $17.67 | $17.69 | $17.69 | 997,421 |
| 2023-06-23 | $17.98 | $17.98 | $17.68 | $17.74 | $17.74 | 1,034,211 |
| 2023-06-22 | $18.37 | $18.37 | $17.83 | $18.03 | $18.03 | 775,542 |
| 2023-06-21 | $18.61 | $18.61 | $18.24 | $18.44 | $18.44 | 714,738 |
| 2023-06-20 | $18.58 | $18.68 | $18.47 | $18.65 | $18.65 | 826,367 |
| 2023-06-16 | $18.54 | $18.70 | $18.47 | $18.56 | $18.56 | 1,052,511 |
| 2023-06-15 | $18.37 | $18.61 | $18.36 | $18.59 | $18.59 | 596,717 |
| 2023-06-14 | $18.50 | $18.58 | $18.21 | $18.37 | $18.37 | 767,313 |
| 2023-06-13 | $18.19 | $18.54 | $18.09 | $18.46 | $18.46 | 1,697,054 |
| 2023-06-12 | $18.31 | $18.31 | $17.89 | $18.08 | $18.08 | 859,392 |
| 2023-06-09 | $18.40 | $18.50 | $18.18 | $18.38 | $18.38 | 798,407 |
| 2023-06-08 | $18.21 | $18.53 | $17.90 | $18.48 | $18.48 | 1,247,193 |
| 2023-06-07 | $18.24 | $18.50 | $18.12 | $18.27 | $18.27 | 1,199,396 |
| 2023-06-06 | $17.94 | $18.21 | $17.93 | $18.14 | $18.14 | 546,952 |
| 2023-06-05 | $18.04 | $18.11 | $17.82 | $17.95 | $17.95 | 743,541 |
| 2023-06-02 | $17.70 | $18.23 | $17.70 | $18.05 | $18.05 | 901,639 |
| 2023-06-01 | $17.58 | $17.84 | $17.49 | $17.66 | $17.66 | 708,202 |
| 2023-05-31 | $17.49 | $17.70 | $17.45 | $17.59 | $17.59 | 1,100,018 |
| 2023-05-30 | $17.83 | $17.99 | $17.62 | $17.80 | $17.56 | 602,347 |
| 2023-05-26 | $17.60 | $17.88 | $17.56 | $17.78 | $17.78 | 606,811 |
| 2023-05-25 | $17.85 | $18.00 | $17.61 | $17.64 | $17.64 | 504,966 |
| 2023-05-24 | $17.95 | $18.00 | $17.71 | $17.86 | $17.86 | 567,531 |
| 2023-05-23 | $18.10 | $18.15 | $17.93 | $17.95 | $17.95 | 709,599 |
| 2023-05-22 | $18.22 | $18.22 | $17.92 | $18.07 | $18.07 | 873,957 |
| 2023-05-19 | $18.20 | $18.40 | $18.01 | $18.10 | $18.10 | 822,857 |
| 2023-05-18 | $18.10 | $18.20 | $17.97 | $18.17 | $18.17 | 611,347 |
| 2023-05-17 | $17.96 | $18.18 | $17.56 | $18.08 | $18.08 | 712,105 |
| 2023-05-16 | $17.93 | $18.00 | $17.80 | $17.87 | $17.87 | 728,431 |
| 2023-05-15 | $17.61 | $18.11 | $17.57 | $17.94 | $17.94 | 1,030,114 |
| 2023-05-12 | $17.50 | $17.61 | $17.46 | $17.53 | $17.53 | 748,707 |
| 2023-05-11 | $17.57 | $17.60 | $17.25 | $17.36 | $17.36 | 834,658 |
| 2023-05-10 | $17.80 | $17.80 | $17.50 | $17.51 | $17.51 | 864,256 |
| 2023-05-09 | $17.53 | $17.71 | $17.29 | $17.57 | $17.57 | 1,133,937 |
| 2023-05-08 | $17.67 | $17.71 | $17.35 | $17.56 | $17.56 | 1,306,988 |
| 2023-05-05 | $17.22 | $17.81 | $17.17 | $17.62 | $17.62 | 2,119,224 |
| 2023-05-04 | $17.00 | $17.06 | $16.42 | $16.86 | $16.86 | 2,830,513 |
| 2023-05-03 | $18.77 | $18.81 | $17.04 | $17.14 | $17.14 | 3,180,486 |
| 2023-05-02 | $19.22 | $19.29 | $18.80 | $19.00 | $19.00 | 1,119,561 |
| 2023-05-01 | $19.96 | $20.03 | $19.21 | $19.30 | $19.30 | 1,503,784 |
| 2023-04-28 | $19.90 | $20.09 | $19.86 | $20.05 | $20.05 | 793,281 |
| 2023-04-27 | $19.77 | $19.91 | $19.67 | $19.90 | $19.90 | 813,155 |
| 2023-04-26 | $19.58 | $19.72 | $19.51 | $19.70 | $19.70 | 971,203 |
| 2023-04-25 | $19.44 | $19.72 | $19.41 | $19.65 | $19.65 | 907,814 |
| 2023-04-24 | $19.58 | $19.59 | $19.28 | $19.42 | $19.42 | 689,090 |
| 2023-04-21 | $19.50 | $19.85 | $19.31 | $19.53 | $19.53 | 957,227 |
| 2023-04-20 | $20.00 | $20.30 | $18.82 | $19.47 | $19.47 | 1,728,328 |
| 2023-04-19 | $19.49 | $19.98 | $19.45 | $19.84 | $19.84 | 1,163,797 |
| 2023-04-18 | $19.65 | $19.65 | $19.50 | $19.61 | $19.61 | 895,507 |
| 2023-04-17 | $19.21 | $19.71 | $19.08 | $19.64 | $19.64 | 1,140,903 |
| 2023-04-14 | $19.19 | $19.37 | $19.19 | $19.21 | $19.21 | 789,926 |
| 2023-04-13 | $19.01 | $19.40 | $18.96 | $19.21 | $19.21 | 1,154,132 |
| 2023-04-12 | $19.12 | $19.23 | $18.84 | $18.99 | $18.99 | 809,440 |
| 2023-04-11 | $18.99 | $19.24 | $18.84 | $18.96 | $18.96 | 1,546,635 |
| 2023-04-10 | $18.68 | $18.76 | $18.40 | $18.46 | $18.46 | 623,301 |
| 2023-04-06 | $18.64 | $18.81 | $18.64 | $18.67 | $18.67 | 497,231 |
| 2023-04-05 | $18.89 | $18.89 | $18.48 | $18.64 | $18.64 | 739,914 |
| 2023-04-04 | $18.39 | $18.93 | $18.19 | $18.88 | $18.88 | 1,227,709 |
| 2023-04-03 | $18.84 | $19.05 | $18.44 | $18.47 | $18.47 | 867,742 |
| 2023-03-31 | $18.82 | $18.92 | $18.57 | $18.90 | $18.90 | 858,494 |
| 2023-03-30 | $18.68 | $18.86 | $18.48 | $18.71 | $18.71 | 833,680 |
| 2023-03-29 | $18.42 | $19.26 | $18.42 | $18.64 | $18.64 | 1,890,085 |
| 2023-03-28 | $17.54 | $18.31 | $17.47 | $18.25 | $18.25 | 1,242,776 |
| 2023-03-27 | $17.44 | $17.65 | $17.22 | $17.50 | $17.50 | 1,150,664 |
| 2023-03-24 | $17.12 | $17.30 | $16.96 | $17.27 | $17.27 | 1,751,877 |
| 2023-03-23 | $17.48 | $17.50 | $17.02 | $17.19 | $17.19 | 1,403,845 |
| 2023-03-22 | $17.81 | $17.92 | $17.40 | $17.43 | $17.43 | 1,177,674 |
| 2023-03-21 | $17.98 | $18.11 | $17.76 | $17.85 | $17.85 | 1,056,609 |
| 2023-03-20 | $18.31 | $18.46 | $17.72 | $17.76 | $17.76 | 1,233,794 |
| 2023-03-17 | $17.92 | $18.38 | $17.75 | $18.31 | $18.31 | 3,014,047 |
| 2023-03-16 | $17.75 | $18.06 | $17.70 | $17.96 | $17.96 | 2,115,378 |
| 2023-03-15 | $17.04 | $17.99 | $17.04 | $17.78 | $17.78 | 2,448,575 |
| 2023-03-14 | $17.40 | $17.64 | $16.93 | $17.36 | $17.36 | 1,363,561 |
| 2023-03-13 | $16.45 | $17.29 | $16.26 | $17.05 | $17.05 | 1,686,074 |
| 2023-03-10 | $17.40 | $17.40 | $16.55 | $16.59 | $16.59 | 1,880,139 |
| 2023-03-09 | $18.08 | $18.14 | $17.48 | $17.48 | $17.48 | 905,737 |
| 2023-03-08 | $18.44 | $18.45 | $18.14 | $18.17 | $18.17 | 956,649 |
| 2023-03-07 | $18.31 | $18.60 | $18.27 | $18.50 | $18.50 | 934,646 |
| 2023-03-06 | $18.75 | $18.75 | $18.30 | $18.35 | $18.35 | 1,040,948 |
| 2023-03-03 | $18.51 | $18.70 | $18.45 | $18.67 | $18.67 | 1,104,514 |
| 2023-03-02 | $18.46 | $18.46 | $18.21 | $18.41 | $18.41 | 856,119 |
| 2023-03-01 | $18.36 | $18.58 | $18.16 | $18.49 | $18.49 | 1,595,897 |
| 2023-02-28 | $18.70 | $18.74 | $18.33 | $18.38 | $18.38 | 1,661,830 |
| 2023-02-27 | $19.29 | $19.50 | $18.72 | $18.89 | $18.65 | 1,286,256 |
| 2023-02-24 | $18.90 | $19.22 | $18.77 | $19.13 | $19.13 | 1,392,852 |
| 2023-02-23 | $19.27 | $19.42 | $18.79 | $18.98 | $18.98 | 1,190,892 |
| 2023-02-22 | $19.89 | $19.90 | $19.16 | $19.24 | $19.24 | 1,701,742 |
| 2023-02-21 | $20.03 | $20.10 | $19.78 | $19.94 | $19.94 | 990,631 |
| 2023-02-17 | $20.52 | $20.52 | $20.09 | $20.27 | $20.27 | 977,883 |
| 2023-02-16 | $20.52 | $20.79 | $20.46 | $20.52 | $20.52 | 1,032,536 |
| 2023-02-15 | $19.95 | $20.55 | $19.95 | $20.54 | $20.54 | 1,493,396 |
| 2023-02-14 | $20.34 | $20.34 | $19.93 | $20.04 | $20.04 | 786,210 |
| 2023-02-13 | $20.02 | $20.35 | $20.02 | $20.34 | $20.34 | 1,087,990 |
| 2023-02-10 | $19.20 | $20.03 | $19.11 | $20.02 | $20.02 | 1,896,587 |
| 2023-02-09 | $19.48 | $19.62 | $19.12 | $19.16 | $19.16 | 1,580,346 |
| 2023-02-08 | $19.29 | $19.73 | $19.27 | $19.43 | $19.43 | 1,612,917 |
| 2023-02-07 | $19.12 | $19.33 | $18.96 | $19.31 | $19.31 | 1,346,380 |
| 2023-02-06 | $19.30 | $19.35 | $19.10 | $19.18 | $19.18 | 1,421,018 |
| 2023-02-03 | $19.35 | $19.57 | $19.17 | $19.41 | $19.41 | 1,233,967 |
| 2023-02-02 | $19.43 | $19.80 | $19.27 | $19.48 | $19.48 | 1,652,424 |
| 2023-02-01 | $19.30 | $19.64 | $19.01 | $19.38 | $19.38 | 1,526,760 |
| 2023-01-31 | $19.72 | $19.74 | $19.22 | $19.31 | $19.31 | 1,766,055 |
| 2023-01-30 | $19.75 | $19.93 | $19.60 | $19.73 | $19.73 | 1,457,334 |
| 2023-01-27 | $19.19 | $20.07 | $19.04 | $19.87 | $19.87 | 1,555,701 |
| 2023-01-26 | $19.69 | $19.92 | $18.41 | $19.26 | $19.26 | 4,794,007 |
| 2023-01-25 | $20.00 | $20.49 | $19.94 | $20.49 | $20.49 | 1,898,242 |
| 2023-01-24 | $20.25 | $20.48 | $20.02 | $20.12 | $20.12 | 1,001,191 |
| 2023-01-23 | $20.13 | $20.35 | $19.89 | $20.33 | $20.33 | 1,949,381 |
| 2023-01-20 | $19.84 | $20.16 | $19.71 | $20.10 | $20.10 | 1,774,349 |
| 2023-01-19 | $19.97 | $20.08 | $19.74 | $19.78 | $19.78 | 916,400 |
| 2023-01-18 | $20.36 | $20.38 | $20.07 | $20.09 | $20.09 | 1,063,333 |
| 2023-01-17 | $20.14 | $20.37 | $20.08 | $20.26 | $20.26 | 1,657,058 |
| 2023-01-13 | $20.38 | $20.52 | $20.11 | $20.14 | $20.14 | 1,126,957 |
| 2023-01-12 | $20.32 | $20.65 | $20.29 | $20.57 | $20.57 | 1,297,043 |
| 2023-01-11 | $21.44 | $21.46 | $20.37 | $20.61 | $20.61 | 1,471,922 |
| 2023-01-10 | $21.19 | $21.66 | $21.18 | $21.62 | $21.62 | 517,656 |
| 2023-01-09 | $21.23 | $21.64 | $21.00 | $21.30 | $21.30 | 733,498 |
| 2023-01-06 | $21.12 | $21.42 | $20.39 | $21.23 | $21.23 | 916,089 |
| 2023-01-05 | $20.83 | $21.42 | $20.83 | $21.17 | $21.17 | 1,019,832 |
| 2023-01-04 | $20.65 | $21.07 | $20.62 | $20.96 | $20.96 | 873,006 |
| 2023-01-03 | $20.50 | $20.84 | $20.45 | $20.69 | $20.69 | 553,915 |
| 2022-12-30 | $20.53 | $20.79 | $20.35 | $20.41 | $20.41 | 1,090,483 |
| 2022-12-29 | $20.54 | $20.94 | $20.54 | $20.68 | $20.68 | 603,574 |
| 2022-12-28 | $20.63 | $20.72 | $20.38 | $20.39 | $20.39 | 407,039 |
| 2022-12-27 | $20.87 | $20.92 | $20.46 | $20.56 | $20.56 | 438,458 |
| 2022-12-23 | $20.69 | $20.89 | $20.53 | $20.84 | $20.84 | 511,056 |
| 2022-12-22 | $20.46 | $20.63 | $20.28 | $20.60 | $20.60 | 626,082 |
| 2022-12-21 | $20.60 | $20.74 | $20.40 | $20.63 | $20.63 | 898,039 |
| 2022-12-20 | $20.03 | $20.47 | $19.98 | $20.35 | $20.35 | 694,216 |
| 2022-12-19 | $20.20 | $20.23 | $19.71 | $19.99 | $19.99 | 1,182,038 |
| 2022-12-16 | $19.80 | $20.22 | $19.59 | $20.18 | $20.18 | 2,031,505 |
| 2022-12-15 | $20.01 | $20.24 | $19.78 | $20.01 | $20.01 | 1,732,795 |
| 2022-12-14 | $21.41 | $21.50 | $19.91 | $20.16 | $20.16 | 3,833,760 |
| 2022-12-13 | $21.78 | $21.91 | $21.43 | $21.53 | $21.53 | 1,351,007 |
| 2022-12-12 | $21.52 | $21.62 | $20.82 | $21.25 | $21.25 | 968,554 |
| 2022-12-09 | $21.46 | $21.74 | $21.37 | $21.55 | $21.55 | 1,017,017 |
| 2022-12-08 | $21.88 | $22.16 | $21.34 | $21.46 | $21.46 | 1,613,372 |
| 2022-12-07 | $22.25 | $22.25 | $21.68 | $21.76 | $21.76 | 971,052 |
| 2022-12-06 | $22.59 | $22.92 | $22.00 | $22.26 | $22.26 | 990,344 |
| 2022-12-05 | $21.87 | $22.65 | $21.69 | $22.61 | $22.61 | 1,329,838 |
| 2022-12-02 | $21.70 | $22.04 | $21.60 | $21.90 | $21.90 | 514,908 |
| 2022-12-01 | $22.23 | $22.45 | $21.83 | $21.92 | $21.92 | 620,311 |
| 2022-11-30 | $21.85 | $22.27 | $21.55 | $22.18 | $22.18 | 980,126 |
| 2022-11-29 | $22.08 | $22.22 | $21.77 | $21.97 | $21.73 | 782,898 |
| 2022-11-28 | $22.21 | $22.45 | $22.01 | $22.11 | $21.87 | 930,421 |
| 2022-11-25 | $22.20 | $22.53 | $22.12 | $22.25 | $22.01 | 396,896 |
| 2022-11-23 | $22.54 | $22.62 | $22.27 | $22.29 | $22.05 | 734,569 |
| 2022-11-22 | $22.44 | $23.01 | $22.44 | $22.53 | $22.29 | 1,092,678 |
| 2022-11-21 | $21.76 | $22.57 | $21.76 | $22.39 | $22.15 | 1,373,794 |
| 2022-11-18 | $21.63 | $21.87 | $21.51 | $21.86 | $21.86 | 1,120,947 |
| 2022-11-17 | $21.38 | $21.58 | $21.20 | $21.52 | $21.52 | 905,342 |
| 2022-11-16 | $22.19 | $22.27 | $21.61 | $21.63 | $21.63 | 761,631 |
| 2022-11-15 | $22.62 | $22.76 | $22.19 | $22.33 | $22.33 | 709,861 |
| 2022-11-14 | $22.77 | $22.90 | $22.13 | $22.39 | $22.39 | 767,548 |
| 2022-11-11 | $23.24 | $23.38 | $22.79 | $22.87 | $22.87 | 1,340,381 |
| 2022-11-10 | $22.67 | $23.20 | $22.55 | $23.11 | $23.11 | 1,341,822 |
| 2022-11-09 | $22.79 | $22.97 | $21.96 | $22.00 | $22.00 | 917,770 |
| 2022-11-08 | $22.69 | $22.93 | $22.43 | $22.81 | $22.81 | 1,131,779 |
| 2022-11-07 | $22.53 | $22.83 | $22.31 | $22.79 | $22.79 | 650,163 |
| 2022-11-04 | $22.76 | $23.03 | $22.13 | $22.36 | $22.36 | 1,021,089 |
| 2022-11-03 | $22.17 | $23.03 | $22.01 | $22.50 | $22.50 | 866,831 |
| 2022-11-02 | $22.47 | $22.77 | $22.12 | $22.17 | $22.17 | 982,194 |
| 2022-11-01 | $22.62 | $22.70 | $22.40 | $22.57 | $22.57 | 434,794 |
| 2022-10-31 | $22.49 | $22.69 | $22.36 | $22.38 | $22.38 | 577,902 |
| 2022-10-28 | $22.32 | $22.73 | $22.08 | $22.58 | $22.58 | 596,198 |
| 2022-10-27 | $22.14 | $22.74 | $22.14 | $22.32 | $22.32 | 521,480 |
| 2022-10-26 | $22.53 | $22.66 | $22.04 | $22.09 | $22.09 | 581,247 |
| 2022-10-25 | $21.70 | $22.68 | $21.61 | $22.52 | $22.52 | 1,074,825 |
| 2022-10-24 | $22.00 | $22.13 | $21.65 | $21.71 | $21.71 | 660,462 |
| 2022-10-21 | $21.07 | $21.97 | $21.00 | $21.96 | $21.96 | 882,449 |
| 2022-10-20 | $21.16 | $21.28 | $20.42 | $21.07 | $21.07 | 1,429,981 |
| 2022-10-19 | $21.56 | $21.75 | $21.14 | $21.23 | $21.23 | 503,301 |
| 2022-10-18 | $21.74 | $22.40 | $21.61 | $21.72 | $21.72 | 802,893 |
| 2022-10-17 | $21.75 | $21.98 | $21.27 | $21.34 | $21.34 | 754,943 |
| 2022-10-14 | $21.93 | $22.26 | $21.46 | $21.48 | $21.48 | 815,700 |
| 2022-10-13 | $21.29 | $21.78 | $20.95 | $21.65 | $21.65 | 794,108 |
| 2022-10-12 | $21.53 | $22.04 | $21.44 | $21.59 | $21.59 | 957,978 |
| 2022-10-11 | $21.65 | $21.83 | $21.24 | $21.31 | $21.31 | 852,449 |
| 2022-10-10 | $21.75 | $22.02 | $21.65 | $21.80 | $21.80 | 852,771 |
| 2022-10-07 | $21.99 | $22.00 | $21.61 | $21.76 | $21.76 | 585,661 |
| 2022-10-06 | $22.15 | $22.32 | $21.97 | $22.03 | $22.03 | 522,445 |
| 2022-10-05 | $22.08 | $22.37 | $21.78 | $22.23 | $22.23 | 903,708 |
| 2022-10-04 | $21.64 | $22.22 | $21.50 | $22.19 | $22.19 | 837,896 |
| 2022-10-03 | $20.92 | $21.58 | $20.65 | $21.35 | $21.35 | 1,031,363 |
| 2022-09-30 | $20.81 | $21.08 | $20.43 | $20.77 | $20.77 | 1,216,584 |
| 2022-09-29 | $21.51 | $21.53 | $20.60 | $20.93 | $20.93 | 1,727,872 |
| 2022-09-28 | $21.86 | $22.05 | $21.44 | $21.66 | $21.66 | 1,149,789 |
| 2022-09-27 | $22.46 | $22.53 | $21.53 | $21.93 | $21.93 | 1,193,822 |
| 2022-09-26 | $22.49 | $22.86 | $22.26 | $22.29 | $22.29 | 1,514,831 |
| 2022-09-23 | $23.08 | $23.21 | $22.18 | $22.71 | $22.71 | 1,747,260 |
| 2022-09-22 | $22.97 | $23.74 | $22.25 | $23.24 | $23.24 | 4,024,576 |
| 2022-09-21 | $21.78 | $22.00 | $21.41 | $21.41 | $21.41 | 668,970 |
| 2022-09-20 | $22.00 | $22.15 | $21.39 | $21.66 | $21.66 | 806,603 |
| 2022-09-19 | $21.71 | $22.17 | $21.71 | $22.05 | $22.05 | 870,843 |
| 2022-09-16 | $22.27 | $22.41 | $21.92 | $21.94 | $21.94 | 1,988,221 |
| 2022-09-15 | $22.00 | $22.43 | $21.87 | $22.36 | $22.36 | 963,642 |
| 2022-09-14 | $22.27 | $22.37 | $21.98 | $22.18 | $22.18 | 993,731 |
| 2022-09-13 | $22.57 | $22.66 | $21.98 | $22.12 | $22.12 | 740,707 |
| 2022-09-12 | $22.69 | $23.17 | $22.62 | $22.86 | $22.86 | 762,251 |
| 2022-09-09 | $22.58 | $22.75 | $22.48 | $22.57 | $22.57 | 849,311 |
| 2022-09-08 | $21.86 | $22.51 | $21.57 | $22.33 | $22.33 | 794,390 |
| 2022-09-07 | $21.66 | $22.08 | $21.65 | $22.03 | $22.03 | 1,039,222 |
| 2022-09-06 | $22.47 | $22.50 | $21.15 | $21.62 | $21.62 | 1,989,447 |
| 2022-09-02 | $23.38 | $23.53 | $22.56 | $22.58 | $22.58 | 890,304 |
| 2022-09-01 | $22.82 | $23.36 | $22.60 | $23.25 | $23.25 | 1,827,485 |
| 2022-08-31 | $23.10 | $23.10 | $22.67 | $22.96 | $22.96 | 1,482,693 |
| 2022-08-30 | $23.28 | $23.44 | $23.05 | $23.21 | $22.97 | 1,279,484 |
| 2022-08-29 | $23.20 | $23.52 | $23.03 | $23.39 | $23.15 | 912,842 |
| 2022-08-26 | $23.99 | $24.11 | $23.31 | $23.38 | $23.14 | 717,321 |
| 2022-08-25 | $24.06 | $24.25 | $23.82 | $23.99 | $23.74 | 843,655 |
| 2022-08-24 | $23.98 | $24.25 | $23.82 | $24.01 | $23.76 | 1,321,608 |
| 2022-08-23 | $24.31 | $24.43 | $23.91 | $23.97 | $23.72 | 895,332 |
| 2022-08-22 | $24.68 | $24.79 | $24.30 | $24.35 | $24.10 | 1,031,477 |
| 2022-08-19 | $25.29 | $25.29 | $24.89 | $24.92 | $24.66 | 535,339 |
| 2022-08-18 | $25.48 | $25.48 | $25.09 | $25.39 | $25.13 | 425,197 |
| 2022-08-17 | $25.31 | $25.60 | $25.15 | $25.49 | $25.23 | 752,445 |
| 2022-08-16 | $25.27 | $25.71 | $25.22 | $25.55 | $25.29 | 668,701 |
| 2022-08-15 | $25.16 | $25.48 | $25.10 | $25.33 | $25.07 | 555,033 |
| 2022-08-12 | $24.93 | $25.47 | $24.91 | $25.43 | $25.17 | 645,605 |
| 2022-08-11 | $24.28 | $24.95 | $24.22 | $24.78 | $24.52 | 898,058 |
| 2022-08-10 | $24.25 | $24.44 | $24.07 | $24.12 | $23.87 | 1,253,412 |
| 2022-08-09 | $24.41 | $24.69 | $24.09 | $24.14 | $23.89 | 650,175 |
| 2022-08-08 | $24.14 | $24.86 | $24.14 | $24.48 | $24.23 | 839,849 |
| 2022-08-05 | $24.44 | $24.54 | $24.11 | $24.16 | $23.91 | 833,512 |
| 2022-08-04 | $23.73 | $24.88 | $23.73 | $24.56 | $24.31 | 1,257,637 |
| 2022-08-03 | $23.45 | $23.52 | $23.17 | $23.51 | $23.27 | 739,275 |
| 2022-08-02 | $23.32 | $23.49 | $23.05 | $23.26 | $23.02 | 653,147 |
| 2022-08-01 | $23.25 | $23.42 | $23.02 | $23.15 | $22.91 | 806,233 |
| 2022-07-29 | $23.18 | $23.95 | $23.18 | $23.33 | $23.09 | 1,349,711 |
| 2022-07-28 | $22.50 | $23.30 | $22.43 | $23.16 | $22.92 | 1,788,521 |
| 2022-07-27 | $22.25 | $22.91 | $21.98 | $22.86 | $22.62 | 1,386,092 |
| 2022-07-26 | $22.16 | $22.53 | $22.11 | $22.20 | $21.97 | 773,912 |
| 2022-07-25 | $22.25 | $22.52 | $22.11 | $22.31 | $22.08 | 932,309 |
| 2022-07-22 | $22.14 | $22.36 | $22.07 | $22.23 | $22.00 | 720,459 |
| 2022-07-21 | $21.90 | $22.19 | $21.77 | $22.15 | $21.92 | 1,047,381 |
| 2022-07-20 | $21.67 | $21.93 | $21.46 | $21.79 | $21.56 | 908,689 |
| 2022-07-19 | $21.50 | $21.91 | $21.40 | $21.84 | $21.61 | 963,940 |
| 2022-07-18 | $21.55 | $21.85 | $21.36 | $21.43 | $21.21 | 746,480 |
| 2022-07-15 | $21.25 | $21.51 | $21.15 | $21.36 | $21.14 | 913,428 |
| 2022-07-14 | $21.25 | $21.30 | $20.90 | $21.04 | $20.82 | 1,129,460 |
| 2022-07-13 | $21.62 | $21.90 | $21.52 | $21.56 | $21.34 | 928,177 |
| 2022-07-12 | $22.08 | $22.21 | $21.58 | $21.70 | $21.48 | 1,063,144 |
| 2022-07-11 | $22.51 | $22.51 | $22.07 | $22.09 | $21.86 | 825,357 |
| 2022-07-08 | $22.48 | $22.81 | $22.25 | $22.66 | $22.43 | 748,719 |
| 2022-07-07 | $22.68 | $22.96 | $22.46 | $22.55 | $22.32 | 1,065,550 |
| 2022-07-06 | $23.27 | $23.52 | $22.65 | $22.67 | $22.44 | 1,455,531 |
| 2022-07-05 | $23.08 | $23.46 | $22.75 | $23.42 | $23.18 | 939,362 |
| 2022-07-01 | $23.37 | $23.41 | $22.74 | $23.34 | $23.10 | 1,304,858 |
| 2022-06-30 | $23.45 | $23.70 | $23.21 | $23.41 | $23.17 | 1,142,789 |
| 2022-06-29 | $23.77 | $23.80 | $23.47 | $23.55 | $23.31 | 861,463 |
| 2022-06-28 | $23.87 | $24.17 | $23.65 | $23.75 | $23.50 | 1,007,366 |
| 2022-06-27 | $23.72 | $23.96 | $23.48 | $23.75 | $23.50 | 1,597,859 |
| 2022-06-24 | $24.40 | $24.41 | $23.63 | $23.72 | $23.47 | 2,356,916 |
| 2022-06-23 | $23.86 | $24.13 | $23.65 | $24.11 | $23.86 | 786,390 |
| 2022-06-22 | $23.42 | $23.80 | $23.42 | $23.73 | $23.48 | 1,155,917 |
| 2022-06-21 | $23.32 | $23.74 | $23.12 | $23.52 | $23.28 | 1,479,502 |
| 2022-06-17 | $22.71 | $23.37 | $22.70 | $23.07 | $22.83 | 1,770,892 |
| 2022-06-16 | $22.70 | $23.07 | $22.53 | $22.78 | $22.54 | 1,373,278 |
| 2022-06-15 | $23.26 | $23.39 | $22.51 | $23.06 | $22.82 | 2,529,164 |
| 2022-06-14 | $22.99 | $23.65 | $22.95 | $23.09 | $22.85 | 1,694,359 |
| 2022-06-13 | $23.11 | $23.25 | $22.76 | $22.93 | $22.69 | 1,446,920 |
| 2022-06-10 | $23.70 | $23.72 | $23.09 | $23.65 | $23.41 | 1,457,301 |
| 2022-06-09 | $23.74 | $24.22 | $23.35 | $23.85 | $23.60 | 1,786,921 |
| 2022-06-08 | $23.82 | $24.00 | $22.95 | $23.67 | $23.43 | 4,152,814 |
| 2022-06-07 | $24.14 | $24.49 | $23.46 | $24.03 | $23.78 | 6,082,675 |
| 2022-06-06 | $25.77 | $26.10 | $24.38 | $24.60 | $24.35 | 4,052,357 |
| 2022-06-03 | $26.00 | $26.04 | $25.42 | $25.45 | $25.19 | 1,111,889 |
| 2022-06-02 | $25.89 | $26.22 | $25.64 | $26.15 | $25.88 | 1,665,335 |
| 2022-06-01 | $26.12 | $26.34 | $25.57 | $26.05 | $25.78 | 1,059,487 |
| 2022-05-31 | $26.62 | $26.62 | $25.90 | $26.13 | $25.86 | 1,382,649 |
| 2022-05-27 | $26.11 | $26.52 | $26.02 | $26.52 | $26.01 | 984,726 |
| 2022-05-26 | $25.85 | $26.32 | $25.85 | $26.16 | $25.65 | 808,527 |
| 2022-05-25 | $25.95 | $26.13 | $25.50 | $25.84 | $25.34 | 1,104,457 |
| 2022-05-24 | $26.50 | $26.50 | $25.57 | $25.95 | $25.45 | 1,081,962 |
| 2022-05-23 | $26.47 | $26.53 | $26.02 | $26.28 | $25.77 | 927,969 |
| 2022-05-20 | $26.10 | $26.29 | $25.72 | $25.97 | $25.47 | 1,030,875 |
| 2022-05-19 | $25.50 | $26.21 | $25.50 | $26.00 | $25.50 | 1,212,695 |
| 2022-05-18 | $26.12 | $26.30 | $25.50 | $25.61 | $25.11 | 1,002,429 |
| 2022-05-17 | $26.58 | $26.82 | $25.88 | $26.28 | $25.77 | 1,055,987 |
| 2022-05-16 | $26.60 | $26.73 | $25.68 | $26.25 | $25.74 | 1,304,956 |
| 2022-05-13 | $26.25 | $27.04 | $26.23 | $26.74 | $26.22 | 1,350,513 |
| 2022-05-12 | $25.80 | $26.24 | $25.49 | $25.96 | $25.46 | 1,640,298 |
| 2022-05-11 | $26.50 | $26.88 | $25.97 | $26.02 | $25.52 | 1,088,965 |
| 2022-05-10 | $27.10 | $27.25 | $26.21 | $26.48 | $25.97 | 2,657,628 |
| 2022-05-09 | $27.34 | $27.77 | $26.68 | $26.76 | $26.24 | 1,266,920 |
| 2022-05-06 | $28.39 | $28.61 | $27.40 | $27.56 | $27.03 | 1,866,318 |
| 2022-05-05 | $29.12 | $29.79 | $28.30 | $28.67 | $28.12 | 1,643,521 |
| 2022-05-04 | $28.91 | $29.68 | $28.57 | $29.48 | $28.91 | 1,707,617 |
| 2022-05-03 | $28.79 | $29.21 | $28.34 | $28.74 | $28.18 | 1,253,225 |
| 2022-05-02 | $28.94 | $29.29 | $28.51 | $28.78 | $28.22 | 1,898,917 |
| 2022-04-29 | $29.10 | $29.68 | $28.43 | $28.88 | $28.32 | 2,548,646 |
| 2022-04-28 | $33.35 | $33.45 | $28.84 | $29.38 | $28.81 | 3,920,396 |
| 2022-04-27 | $34.00 | $34.40 | $33.75 | $33.81 | $33.16 | 1,877,214 |
| 2022-04-26 | $34.43 | $34.57 | $33.78 | $33.79 | $33.14 | 1,533,483 |
| 2022-04-25 | $34.42 | $34.99 | $33.86 | $34.39 | $33.72 | 1,761,386 |
| 2022-04-22 | $35.29 | $35.71 | $34.20 | $34.22 | $33.56 | 1,597,035 |
| 2022-04-21 | $36.05 | $36.14 | $34.85 | $35.05 | $34.37 | 1,652,632 |
| 2022-04-20 | $36.08 | $36.26 | $35.77 | $35.99 | $35.29 | 1,203,882 |
| 2022-04-19 | $36.35 | $36.45 | $35.59 | $35.94 | $35.24 | 1,223,285 |
| 2022-04-18 | $36.85 | $37.02 | $35.85 | $36.39 | $35.69 | 1,276,499 |
| 2022-04-14 | $37.20 | $37.47 | $37.01 | $37.14 | $36.42 | 844,858 |
| 2022-04-13 | $36.57 | $37.28 | $36.51 | $37.00 | $36.28 | 1,014,197 |
| 2022-04-12 | $37.00 | $37.39 | $36.30 | $36.44 | $35.73 | 892,369 |
| 2022-04-11 | $37.24 | $37.55 | $36.95 | $37.06 | $36.34 | 1,053,415 |
| 2022-04-08 | $37.25 | $37.39 | $36.86 | $37.18 | $36.46 | 1,186,801 |
| 2022-04-07 | $37.63 | $37.66 | $36.81 | $37.04 | $36.32 | 1,370,311 |
| 2022-04-06 | $38.06 | $38.63 | $37.31 | $37.43 | $36.71 | 1,299,054 |
| 2022-04-05 | $37.51 | $38.47 | $37.42 | $38.09 | $37.35 | 1,851,203 |
| 2022-04-04 | $38.18 | $38.18 | $37.23 | $37.40 | $36.68 | 1,248,829 |
| 2022-04-01 | $37.79 | $38.22 | $37.56 | $38.03 | $37.29 | 1,188,248 |
| 2022-03-31 | $37.81 | $38.29 | $37.20 | $37.22 | $36.50 | 1,144,152 |
| 2022-03-30 | $37.29 | $38.54 | $37.12 | $37.61 | $36.88 | 1,848,230 |
| 2022-03-29 | $37.44 | $37.70 | $36.48 | $37.00 | $36.28 | 1,471,102 |
| 2022-03-28 | $37.32 | $37.68 | $37.04 | $37.46 | $36.74 | 1,084,916 |
| 2022-03-25 | $36.13 | $37.27 | $35.97 | $37.17 | $36.45 | 1,611,315 |
| 2022-03-24 | $35.08 | $36.48 | $34.87 | $36.42 | $35.72 | 1,275,758 |
| 2022-03-23 | $35.46 | $35.46 | $35.02 | $35.04 | $34.36 | 794,779 |
| 2022-03-22 | $35.11 | $35.63 | $35.05 | $35.54 | $34.85 | 800,594 |
| 2022-03-21 | $36.00 | $36.07 | $35.02 | $35.11 | $34.43 | 866,238 |
| 2022-03-18 | $35.25 | $35.97 | $35.11 | $35.85 | $35.16 | 1,752,584 |
| 2022-03-17 | $35.15 | $35.31 | $34.79 | $35.19 | $34.51 | 1,060,837 |
| 2022-03-16 | $34.61 | $35.38 | $34.60 | $35.24 | $34.56 | 1,158,945 |
| 2022-03-15 | $33.93 | $34.65 | $33.38 | $34.45 | $33.78 | 1,094,255 |
| 2022-03-14 | $33.50 | $33.94 | $33.15 | $33.71 | $33.06 | 677,423 |
| 2022-03-11 | $33.71 | $33.85 | $33.26 | $33.56 | $32.91 | 679,085 |
| 2022-03-10 | $33.34 | $33.80 | $32.98 | $33.69 | $33.04 | 775,596 |
| 2022-03-09 | $33.27 | $33.83 | $32.88 | $33.50 | $32.85 | 951,899 |
| 2022-03-08 | $33.48 | $33.56 | $32.83 | $33.07 | $32.43 | 1,373,673 |
| 2022-03-07 | $34.88 | $34.88 | $33.28 | $33.43 | $32.78 | 1,580,186 |
| 2022-03-04 | $35.58 | $35.62 | $34.90 | $35.11 | $34.43 | 742,129 |
| 2022-03-03 | $36.27 | $36.70 | $35.67 | $35.84 | $35.15 | 635,901 |
| 2022-03-02 | $35.69 | $36.47 | $35.19 | $36.19 | $35.49 | 946,317 |
| 2022-03-01 | $35.10 | $36.25 | $35.01 | $35.93 | $35.23 | 1,319,668 |
| 2022-02-28 | $34.78 | $35.40 | $34.55 | $35.08 | $34.40 | 1,318,034 |
| 2022-02-25 | $34.37 | $35.04 | $33.98 | $35.00 | $34.09 | 1,266,650 |
| 2022-02-24 | $33.91 | $35.09 | $33.64 | $34.61 | $33.71 | 1,580,058 |
| 2022-02-23 | $35.00 | $35.35 | $34.11 | $34.32 | $33.43 | 1,345,775 |
| 2022-02-22 | $35.01 | $35.17 | $34.61 | $34.95 | $34.04 | 841,196 |
| 2022-02-18 | $34.93 | $35.36 | $34.85 | $35.12 | $34.21 | 846,097 |
| 2022-02-17 | $35.14 | $35.39 | $34.87 | $35.03 | $34.12 | 843,889 |
| 2022-02-16 | $34.51 | $35.38 | $34.23 | $35.24 | $34.32 | 1,167,254 |
| 2022-02-15 | $34.96 | $35.59 | $34.49 | $34.56 | $33.66 | 1,193,196 |
| 2022-02-14 | $35.50 | $35.80 | $34.78 | $34.94 | $34.03 | 1,228,126 |
| 2022-02-11 | $35.00 | $35.87 | $34.78 | $35.69 | $34.76 | 1,448,506 |
| 2022-02-10 | $34.82 | $35.64 | $34.60 | $35.02 | $34.11 | 1,809,102 |
| 2022-02-09 | $34.48 | $35.07 | $34.38 | $34.85 | $33.94 | 1,935,939 |
| 2022-02-08 | $32.34 | $34.90 | $32.33 | $34.44 | $33.54 | 2,513,359 |
| 2022-02-07 | $31.94 | $32.24 | $31.63 | $32.09 | $31.26 | 1,559,422 |
| 2022-02-04 | $30.98 | $31.75 | $30.61 | $31.65 | $30.83 | 1,270,683 |
| 2022-02-03 | $31.05 | $31.88 | $30.79 | $31.03 | $30.22 | 1,859,251 |
| 2022-02-02 | $30.51 | $31.08 | $30.34 | $31.05 | $30.24 | 1,054,625 |
| 2022-02-01 | $30.82 | $31.08 | $30.20 | $30.47 | $29.68 | 814,861 |
| 2022-01-31 | $30.45 | $30.99 | $30.30 | $30.93 | $30.13 | 1,209,496 |
| 2022-01-28 | $29.90 | $30.55 | $29.57 | $30.53 | $29.74 | 1,200,792 |
| 2022-01-27 | $29.33 | $30.23 | $29.33 | $29.89 | $29.11 | 1,567,259 |
| 2022-01-26 | $28.96 | $29.57 | $28.92 | $29.25 | $28.49 | 1,273,142 |
| 2022-01-25 | $28.79 | $29.30 | $28.22 | $29.01 | $28.26 | 1,459,729 |
| 2022-01-24 | $28.34 | $28.78 | $27.83 | $28.76 | $28.01 | 1,263,191 |
| 2022-01-21 | $29.01 | $29.03 | $28.36 | $28.54 | $27.80 | 976,480 |
| 2022-01-20 | $29.53 | $29.98 | $28.80 | $28.87 | $28.12 | 984,945 |
| 2022-01-19 | $29.65 | $29.97 | $29.34 | $29.51 | $28.74 | 994,070 |
| 2022-01-18 | $29.07 | $29.57 | $28.60 | $29.49 | $28.72 | 1,622,765 |
| 2022-01-14 | $29.56 | $29.56 | $28.73 | $29.07 | $28.31 | 1,153,850 |
| 2022-01-13 | $30.83 | $30.99 | $29.47 | $29.55 | $28.78 | 1,138,041 |
| 2022-01-12 | $31.07 | $31.07 | $30.59 | $30.81 | $30.01 | 905,905 |
| 2022-01-11 | $30.41 | $31.10 | $30.34 | $30.96 | $30.15 | 1,343,671 |
| 2022-01-10 | $29.69 | $30.38 | $29.68 | $30.33 | $29.54 | 867,772 |
| 2022-01-07 | $29.57 | $29.88 | $29.34 | $29.60 | $28.83 | 1,254,881 |
| 2022-01-06 | $29.03 | $29.68 | $28.98 | $29.50 | $28.73 | 806,790 |
| 2022-01-05 | $28.81 | $29.20 | $28.61 | $28.69 | $27.94 | 722,597 |
| 2022-01-04 | $28.90 | $28.97 | $28.08 | $28.66 | $27.91 | 996,828 |
| 2022-01-03 | $28.75 | $28.82 | $28.22 | $28.40 | $27.66 | 704,295 |
| 2021-12-31 | $28.74 | $29.03 | $28.59 | $28.83 | $28.08 | 857,139 |
| 2021-12-30 | $28.59 | $28.90 | $28.47 | $28.68 | $27.93 | 480,070 |
| 2021-12-29 | $28.63 | $28.82 | $28.47 | $28.65 | $27.90 | 418,045 |
| 2021-12-28 | $28.43 | $28.82 | $28.37 | $28.54 | $27.80 | 749,861 |
| 2021-12-27 | $28.42 | $28.55 | $28.26 | $28.50 | $27.76 | 717,611 |
| 2021-12-23 | $28.21 | $28.56 | $28.09 | $28.39 | $27.65 | 581,086 |
| 2021-12-22 | $28.13 | $28.24 | $27.84 | $28.19 | $27.46 | 587,503 |
| 2021-12-21 | $28.18 | $28.71 | $28.01 | $28.02 | $27.29 | 984,968 |
| 2021-12-20 | $28.20 | $28.86 | $27.75 | $28.18 | $27.45 | 1,107,722 |
| 2021-12-17 | $27.40 | $28.88 | $27.40 | $28.74 | $27.99 | 2,559,590 |
| 2021-12-16 | $27.51 | $27.79 | $27.40 | $27.58 | $26.86 | 825,413 |
| 2021-12-15 | $27.49 | $27.51 | $27.07 | $27.34 | $26.63 | 843,205 |
| 2021-12-14 | $26.25 | $27.56 | $26.13 | $27.47 | $26.76 | 1,891,467 |
| 2021-12-13 | $27.22 | $27.28 | $26.10 | $26.18 | $25.50 | 933,829 |
| 2021-12-10 | $27.41 | $27.68 | $27.17 | $27.23 | $26.52 | 572,730 |
| 2021-12-09 | $27.84 | $27.94 | $27.37 | $27.42 | $26.71 | 823,480 |
| 2021-12-08 | $28.06 | $28.12 | $27.84 | $27.97 | $27.24 | 584,559 |
| 2021-12-07 | $28.09 | $28.36 | $27.79 | $28.06 | $27.33 | 769,970 |
| 2021-12-06 | $27.85 | $28.10 | $27.32 | $28.02 | $27.29 | 760,330 |
| 2021-12-03 | $27.86 | $27.91 | $27.41 | $27.85 | $27.13 | 965,649 |
| 2021-12-02 | $27.63 | $28.23 | $27.50 | $27.86 | $27.14 | 690,127 |
| 2021-12-01 | $28.05 | $28.28 | $27.56 | $27.70 | $26.98 | 838,933 |
| 2021-11-30 | $28.31 | $28.46 | $28.00 | $28.18 | $27.45 | 951,449 |
| 2021-11-29 | $28.93 | $28.99 | $28.36 | $28.55 | $27.57 | 1,081,323 |
| 2021-11-26 | $28.65 | $29.39 | $28.65 | $29.11 | $28.11 | 774,373 |
| 2021-11-24 | $28.72 | $28.93 | $28.46 | $28.85 | $27.86 | 550,454 |
| 2021-11-23 | $28.29 | $28.72 | $28.12 | $28.68 | $27.70 | 364,537 |
| 2021-11-22 | $28.57 | $28.69 | $28.16 | $28.20 | $27.23 | 620,433 |
| 2021-11-19 | $28.64 | $28.97 | $28.55 | $28.57 | $27.59 | 581,662 |
| 2021-11-18 | $28.95 | $29.14 | $28.63 | $28.64 | $27.66 | 730,076 |
| 2021-11-17 | $28.68 | $29.06 | $28.53 | $29.01 | $28.02 | 686,777 |
| 2021-11-16 | $28.90 | $29.08 | $28.60 | $28.81 | $27.82 | 776,193 |
| 2021-11-15 | $28.37 | $28.83 | $28.24 | $28.66 | $27.68 | 510,868 |
| 2021-11-12 | $27.80 | $28.31 | $27.78 | $28.26 | $27.29 | 750,881 |
| 2021-11-11 | $27.50 | $27.89 | $27.48 | $27.74 | $26.79 | 430,992 |
| 2021-11-10 | $27.21 | $27.44 | $26.92 | $27.29 | $26.36 | 693,950 |
| 2021-11-09 | $27.60 | $27.64 | $26.93 | $27.27 | $26.34 | 955,992 |
| 2021-11-08 | $28.00 | $28.05 | $27.55 | $27.77 | $26.82 | 718,570 |
| 2021-11-05 | $28.07 | $28.38 | $27.50 | $27.91 | $26.95 | 1,180,938 |
| 2021-11-04 | $28.79 | $29.00 | $27.90 | $28.07 | $27.11 | 1,095,989 |
| 2021-11-03 | $26.50 | $29.08 | $26.50 | $28.84 | $27.85 | 2,407,869 |
| 2021-11-02 | $25.26 | $26.36 | $25.22 | $26.19 | $25.29 | 1,462,063 |
| 2021-11-01 | $25.10 | $25.37 | $24.88 | $25.31 | $24.44 | 805,965 |
| 2021-10-29 | $25.78 | $25.99 | $24.50 | $24.88 | $24.03 | 1,313,880 |
| 2021-10-28 | $25.67 | $26.03 | $25.59 | $25.82 | $24.94 | 844,873 |
| 2021-10-27 | $26.12 | $26.19 | $25.70 | $25.82 | $24.94 | 584,364 |
| 2021-10-26 | $26.36 | $26.77 | $26.25 | $26.25 | $25.35 | 494,623 |
| 2021-10-25 | $26.43 | $26.52 | $26.22 | $26.40 | $25.50 | 491,951 |
| 2021-10-22 | $25.98 | $26.64 | $25.77 | $26.46 | $25.55 | 476,171 |
| 2021-10-21 | $26.39 | $26.48 | $25.82 | $26.10 | $25.21 | 884,793 |
| 2021-10-20 | $26.27 | $26.61 | $26.09 | $26.41 | $25.51 | 839,811 |
| 2021-10-19 | $25.67 | $26.35 | $25.67 | $26.33 | $25.43 | 671,320 |
| 2021-10-18 | $25.22 | $25.62 | $25.12 | $25.59 | $24.71 | 940,087 |
| 2021-10-15 | $25.56 | $25.63 | $25.18 | $25.22 | $24.36 | 652,040 |
| 2021-10-14 | $25.49 | $25.56 | $25.16 | $25.23 | $24.37 | 687,170 |
| 2021-10-13 | $25.67 | $25.83 | $25.39 | $25.49 | $24.62 | 787,596 |
| 2021-10-12 | $25.70 | $25.98 | $25.63 | $25.76 | $24.88 | 608,147 |
| 2021-10-11 | $25.79 | $26.03 | $25.69 | $25.71 | $24.83 | 419,397 |
| 2021-10-08 | $25.76 | $26.09 | $25.59 | $25.62 | $24.74 | 793,441 |
| 2021-10-07 | $26.05 | $26.21 | $25.56 | $25.60 | $24.72 | 949,098 |
| 2021-10-06 | $24.87 | $26.04 | $24.82 | $25.97 | $25.08 | 1,483,240 |
| 2021-10-05 | $24.94 | $25.23 | $24.75 | $24.82 | $23.97 | 973,398 |
| 2021-10-04 | $24.83 | $25.16 | $24.83 | $25.05 | $24.19 | 923,316 |
| 2021-10-01 | $24.48 | $24.98 | $24.48 | $24.76 | $23.91 | 903,051 |
| 2021-09-30 | $24.49 | $24.76 | $24.26 | $24.43 | $23.59 | 934,436 |
| 2021-09-29 | $24.31 | $24.73 | $24.20 | $24.52 | $23.68 | 497,672 |
| 2021-09-28 | $24.30 | $24.54 | $24.21 | $24.34 | $23.51 | 844,617 |
| 2021-09-27 | $24.16 | $24.60 | $24.03 | $24.38 | $23.55 | 1,182,960 |
| 2021-09-24 | $23.83 | $24.15 | $23.81 | $24.03 | $23.21 | 827,155 |
| 2021-09-23 | $24.26 | $24.39 | $23.81 | $23.84 | $23.02 | 796,214 |
| 2021-09-22 | $24.40 | $24.50 | $24.05 | $24.21 | $23.38 | 758,637 |
| 2021-09-21 | $24.32 | $24.59 | $24.19 | $24.29 | $23.46 | 1,253,032 |
| 2021-09-20 | $24.15 | $24.39 | $24.00 | $24.32 | $23.49 | 1,828,646 |
| 2021-09-17 | $24.27 | $24.39 | $24.01 | $24.25 | $23.42 | 2,115,506 |
| 2021-09-16 | $24.47 | $24.60 | $24.23 | $24.33 | $23.50 | 1,379,391 |
| 2021-09-15 | $24.16 | $24.69 | $24.13 | $24.17 | $23.34 | 1,699,441 |
| 2021-09-14 | $23.71 | $24.27 | $23.48 | $24.10 | $23.27 | 1,598,714 |
| 2021-09-13 | $23.68 | $23.78 | $23.35 | $23.65 | $22.84 | 1,583,558 |
| 2021-09-10 | $23.92 | $24.07 | $23.46 | $23.48 | $22.68 | 1,274,553 |
| 2021-09-09 | $23.80 | $24.70 | $23.64 | $23.94 | $23.12 | 1,646,458 |
| 2021-09-08 | $24.09 | $24.31 | $23.81 | $23.89 | $23.07 | 1,196,809 |
| 2021-09-07 | $24.58 | $24.75 | $24.04 | $24.06 | $23.24 | 1,495,177 |
| 2021-09-03 | $24.38 | $24.62 | $24.31 | $24.46 | $23.62 | 909,525 |
| 2021-09-02 | $24.60 | $24.65 | $24.28 | $24.40 | $23.56 | 1,078,300 |
| 2021-09-01 | $24.49 | $24.77 | $24.19 | $24.61 | $23.77 | 1,444,394 |
| 2021-08-31 | $24.87 | $24.90 | $24.38 | $24.48 | $23.64 | 2,264,296 |
| 2021-08-30 | $26.03 | $26.21 | $24.58 | $25.03 | $23.94 | 3,402,259 |
| 2021-08-27 | $25.61 | $26.20 | $25.61 | $26.03 | $24.89 | 748,520 |
| 2021-08-26 | $25.77 | $26.05 | $25.57 | $25.59 | $24.47 | 614,497 |
| 2021-08-25 | $25.88 | $25.88 | $25.37 | $25.70 | $24.58 | 837,933 |
| 2021-08-24 | $25.47 | $25.87 | $25.47 | $25.81 | $24.68 | 684,837 |
| 2021-08-23 | $25.59 | $25.75 | $25.32 | $25.54 | $24.43 | 692,759 |
| 2021-08-20 | $25.23 | $25.47 | $25.23 | $25.47 | $24.36 | 599,115 |
| 2021-08-19 | $25.23 | $25.53 | $25.07 | $25.27 | $24.17 | 572,181 |
| 2021-08-18 | $25.58 | $25.77 | $25.27 | $25.31 | $24.21 | 855,197 |
| 2021-08-17 | $25.72 | $25.93 | $25.45 | $25.64 | $24.52 | 963,295 |
| 2021-08-16 | $25.97 | $26.02 | $25.58 | $26.00 | $24.87 | 1,194,565 |
| 2021-08-13 | $26.05 | $26.96 | $25.47 | $26.08 | $24.94 | 2,566,944 |
| 2021-08-12 | $26.25 | $26.30 | $25.80 | $26.08 | $24.94 | 858,339 |
| 2021-08-11 | $25.85 | $26.31 | $25.75 | $26.19 | $25.05 | 756,399 |
| 2021-08-10 | $26.32 | $26.53 | $25.73 | $25.84 | $24.71 | 1,460,193 |
| 2021-08-09 | $26.31 | $26.75 | $26.16 | $26.41 | $25.26 | 1,080,310 |
| 2021-08-06 | $25.85 | $26.43 | $25.84 | $26.20 | $25.06 | 1,854,196 |
| 2021-08-05 | $24.33 | $25.95 | $24.21 | $25.83 | $24.70 | 2,022,954 |
| 2021-08-04 | $24.49 | $24.61 | $23.19 | $24.46 | $23.39 | 6,222,228 |
| 2021-08-03 | $25.66 | $26.02 | $25.65 | $25.81 | $24.68 | 1,101,945 |
| 2021-08-02 | $25.78 | $25.97 | $25.72 | $25.72 | $24.60 | 729,581 |
| 2021-07-30 | $25.48 | $26.18 | $25.48 | $25.74 | $24.62 | 1,130,555 |
| 2021-07-29 | $25.61 | $25.97 | $25.51 | $25.70 | $24.58 | 647,633 |
| 2021-07-28 | $25.59 | $25.82 | $25.30 | $25.62 | $24.50 | 1,277,910 |
| 2021-07-27 | $25.48 | $25.70 | $24.72 | $25.66 | $24.54 | 1,332,881 |
| 2021-07-26 | $25.35 | $25.75 | $25.29 | $25.57 | $24.45 | 1,117,003 |
| 2021-07-23 | $25.54 | $25.78 | $25.26 | $25.28 | $24.18 | 986,088 |
| 2021-07-22 | $25.97 | $26.02 | $25.41 | $25.49 | $24.38 | 1,475,248 |
| 2021-07-21 | $25.95 | $26.30 | $25.87 | $25.98 | $24.85 | 885,799 |
| 2021-07-20 | $25.83 | $26.21 | $25.83 | $25.95 | $24.82 | 1,079,541 |
| 2021-07-19 | $25.87 | $25.92 | $25.44 | $25.89 | $24.76 | 1,350,108 |
| 2021-07-16 | $26.10 | $26.35 | $25.91 | $26.02 | $24.89 | 918,744 |
| 2021-07-15 | $25.93 | $26.27 | $25.93 | $26.10 | $24.96 | 848,655 |
| 2021-07-14 | $26.07 | $26.49 | $25.95 | $26.09 | $24.95 | 762,987 |
| 2021-07-13 | $26.75 | $26.83 | $26.04 | $26.09 | $24.95 | 1,630,103 |
| 2021-07-12 | $27.09 | $27.15 | $26.74 | $26.82 | $25.65 | 1,403,589 |
| 2021-07-09 | $27.20 | $27.31 | $26.79 | $27.31 | $26.12 | 2,387,277 |
| 2021-07-08 | $27.44 | $27.50 | $26.90 | $27.02 | $25.84 | 2,139,713 |
| 2021-07-07 | $28.35 | $28.41 | $27.49 | $27.49 | $26.29 | 1,357,986 |
| 2021-07-06 | $28.59 | $28.64 | $27.71 | $28.28 | $27.05 | 1,798,472 |
| 2021-07-02 | $28.01 | $28.07 | $27.71 | $27.89 | $26.67 | 693,471 |
| 2021-07-01 | $27.81 | $28.06 | $27.67 | $27.99 | $26.77 | 1,180,639 |
| 2021-06-30 | $27.86 | $27.90 | $27.48 | $27.63 | $26.42 | 1,427,433 |
| 2021-06-29 | $27.74 | $27.99 | $27.62 | $27.82 | $26.61 | 728,426 |
| 2021-06-28 | $27.73 | $27.85 | $27.30 | $27.66 | $26.45 | 984,702 |
| 2021-06-25 | $27.49 | $28.05 | $27.36 | $27.75 | $26.54 | 4,128,142 |
| 2021-06-24 | $27.85 | $27.96 | $27.18 | $27.39 | $26.20 | 2,462,618 |
| 2021-06-23 | $28.77 | $28.91 | $27.79 | $27.90 | $26.68 | 2,374,528 |
| 2021-06-22 | $28.86 | $28.97 | $28.58 | $28.80 | $27.54 | 818,723 |
| 2021-06-21 | $28.82 | $29.08 | $28.72 | $28.86 | $27.60 | 1,016,660 |
| 2021-06-18 | $29.36 | $29.59 | $28.69 | $28.72 | $27.47 | 1,311,423 |
| 2021-06-17 | $28.96 | $30.40 | $28.41 | $29.39 | $28.11 | 1,775,271 |
| 2021-06-16 | $28.78 | $28.94 | $28.51 | $28.91 | $27.65 | 1,112,032 |
| 2021-06-15 | $28.88 | $29.08 | $28.57 | $28.76 | $27.51 | 1,058,446 |
| 2021-06-14 | $29.16 | $29.48 | $28.77 | $28.89 | $27.63 | 1,288,771 |
| 2021-06-11 | $29.34 | $29.65 | $28.89 | $29.06 | $27.79 | 1,350,212 |
| 2021-06-10 | $29.05 | $29.85 | $28.56 | $29.14 | $27.87 | 2,308,244 |
| 2021-06-09 | $31.36 | $31.62 | $28.82 | $29.04 | $27.77 | 5,055,166 |
| 2021-06-08 | $31.44 | $31.68 | $31.15 | $31.46 | $30.09 | 1,376,014 |
| 2021-06-07 | $31.69 | $31.81 | $31.05 | $31.49 | $30.12 | 1,521,367 |
| 2021-06-04 | $31.99 | $32.01 | $31.18 | $31.64 | $30.26 | 1,004,822 |
| 2021-06-03 | $30.89 | $32.09 | $30.78 | $31.70 | $30.32 | 2,375,066 |
| 2021-06-02 | $30.16 | $30.93 | $30.00 | $30.89 | $29.54 | 1,730,621 |
| 2021-06-01 | $30.59 | $30.82 | $30.14 | $30.16 | $28.84 | 1,471,949 |
| 2021-05-28 | $29.55 | $30.47 | $29.52 | $30.45 | $29.12 | 1,192,810 |
| 2021-05-27 | $29.58 | $30.07 | $29.47 | $29.93 | $28.40 | 2,325,499 |
| 2021-05-26 | $29.15 | $29.80 | $29.10 | $29.55 | $28.04 | 1,161,065 |
| 2021-05-25 | $29.02 | $29.16 | $28.85 | $28.93 | $27.45 | 1,025,745 |
| 2021-05-24 | $29.03 | $29.22 | $28.85 | $28.89 | $27.41 | 676,814 |
| 2021-05-21 | $29.16 | $29.30 | $28.70 | $29.00 | $27.52 | 836,280 |
| 2021-05-20 | $28.74 | $29.15 | $28.67 | $29.03 | $27.55 | 811,818 |
| 2021-05-19 | $28.45 | $28.85 | $28.26 | $28.83 | $27.36 | 1,006,304 |
| 2021-05-18 | $29.03 | $29.23 | $28.63 | $28.74 | $27.27 | 1,341,271 |
| 2021-05-17 | $29.01 | $29.28 | $28.58 | $29.02 | $27.54 | 988,118 |
| 2021-05-14 | $28.98 | $29.44 | $28.83 | $28.99 | $27.51 | 1,320,592 |
| 2021-05-13 | $28.16 | $29.02 | $28.16 | $28.82 | $27.35 | 1,360,649 |
| 2021-05-12 | $28.68 | $28.85 | $28.21 | $28.36 | $26.91 | 1,552,745 |
| 2021-05-11 | $27.98 | $29.07 | $27.98 | $28.69 | $27.22 | 1,799,388 |
| 2021-05-10 | $27.82 | $28.61 | $27.64 | $28.29 | $26.84 | 1,893,920 |
| 2021-05-07 | $28.25 | $28.47 | $27.91 | $28.13 | $26.69 | 1,357,350 |
| 2021-05-06 | $27.88 | $28.63 | $27.58 | $28.53 | $27.07 | 1,695,128 |
| 2021-05-05 | $28.77 | $29.21 | $27.18 | $27.84 | $26.42 | 3,214,639 |
| 2021-05-04 | $29.46 | $30.02 | $27.94 | $28.54 | $27.08 | 4,118,570 |
| 2021-05-03 | $29.61 | $30.17 | $29.20 | $29.64 | $28.13 | 1,863,405 |
| 2021-04-30 | $29.84 | $30.09 | $29.47 | $29.63 | $28.12 | 1,114,094 |
| 2021-04-29 | $30.41 | $30.60 | $29.56 | $29.96 | $28.43 | 1,387,648 |
| 2021-04-28 | $30.85 | $31.09 | $30.23 | $30.36 | $28.81 | 1,015,067 |
| 2021-04-27 | $30.91 | $31.26 | $30.81 | $30.84 | $29.26 | 1,218,537 |
| 2021-04-26 | $30.86 | $31.32 | $30.72 | $30.96 | $29.38 | 1,331,558 |
| 2021-04-23 | $30.77 | $31.23 | $30.66 | $30.83 | $29.25 | 936,687 |
| 2021-04-22 | $31.17 | $31.39 | $30.70 | $30.75 | $29.18 | 1,208,884 |
| 2021-04-21 | $31.15 | $31.41 | $30.77 | $31.28 | $29.68 | 831,712 |
| 2021-04-20 | $31.95 | $31.95 | $31.14 | $31.15 | $29.56 | 681,279 |
| 2021-04-19 | $31.56 | $31.96 | $31.38 | $31.86 | $30.23 | 759,909 |
| 2021-04-16 | $31.24 | $31.73 | $31.02 | $31.57 | $29.96 | 784,348 |
| 2021-04-15 | $31.23 | $31.99 | $31.07 | $31.19 | $29.60 | 1,104,729 |
| 2021-04-14 | $30.70 | $31.39 | $30.70 | $31.20 | $29.61 | 721,732 |
| 2021-04-13 | $31.19 | $31.49 | $30.62 | $30.82 | $29.25 | 1,253,042 |
| 2021-04-12 | $31.11 | $31.79 | $31.04 | $31.32 | $29.72 | 1,179,106 |
| 2021-04-09 | $31.19 | $31.35 | $30.79 | $30.95 | $29.36 | 1,316,397 |
| 2021-04-08 | $31.93 | $32.10 | $31.04 | $31.08 | $29.49 | 1,472,722 |
| 2021-04-07 | $31.58 | $32.07 | $31.56 | $31.88 | $30.25 | 814,100 |
| 2021-04-06 | $32.29 | $32.35 | $31.56 | $31.66 | $30.04 | 1,158,813 |
| 2021-04-05 | $31.75 | $32.27 | $31.66 | $32.19 | $30.55 | 1,171,350 |
| 2021-04-01 | $31.34 | $31.50 | $30.69 | $31.50 | $29.89 | 1,320,957 |
| 2021-03-31 | $30.61 | $31.60 | $30.54 | $31.05 | $29.46 | 3,284,936 |
| 2021-03-30 | $31.09 | $31.10 | $30.24 | $30.60 | $29.04 | 1,941,526 |
| 2021-03-29 | $30.32 | $31.11 | $30.15 | $31.05 | $29.46 | 1,677,298 |
| 2021-03-26 | $29.80 | $30.30 | $29.80 | $30.28 | $28.73 | 817,866 |
| 2021-03-25 | $29.71 | $29.92 | $29.34 | $29.82 | $28.30 | 788,428 |
| 2021-03-24 | $30.19 | $30.30 | $29.72 | $29.73 | $28.21 | 812,997 |
| 2021-03-23 | $30.24 | $30.34 | $29.87 | $30.07 | $28.53 | 849,417 |
| 2021-03-22 | $29.21 | $30.27 | $29.21 | $30.21 | $28.67 | 1,226,057 |
| 2021-03-19 | $29.25 | $29.70 | $29.17 | $29.48 | $27.97 | 1,353,143 |
| 2021-03-18 | $30.28 | $30.39 | $29.23 | $29.33 | $27.83 | 1,570,573 |
| 2021-03-17 | $30.05 | $30.30 | $29.68 | $30.14 | $28.60 | 1,580,598 |
| 2021-03-16 | $30.20 | $30.44 | $29.87 | $30.22 | $28.68 | 1,237,412 |
| 2021-03-15 | $29.82 | $30.37 | $29.47 | $30.05 | $28.51 | 1,978,052 |
| 2021-03-12 | $28.39 | $29.66 | $28.33 | $29.60 | $28.09 | 1,866,683 |
| 2021-03-11 | $28.00 | $28.49 | $27.82 | $28.44 | $26.99 | 969,676 |
| 2021-03-10 | $28.23 | $28.27 | $27.41 | $27.72 | $26.30 | 1,801,290 |
| 2021-03-09 | $27.62 | $28.46 | $27.52 | $28.05 | $26.62 | 1,702,846 |
| 2021-03-08 | $27.12 | $27.76 | $27.03 | $27.43 | $26.03 | 1,440,559 |
| 2021-03-05 | $26.90 | $27.17 | $26.18 | $26.98 | $25.60 | 1,416,328 |
| 2021-03-04 | $26.85 | $27.03 | $26.22 | $26.78 | $25.41 | 2,103,847 |
| 2021-03-03 | $27.10 | $27.29 | $26.64 | $26.94 | $25.56 | 1,412,492 |
| 2021-03-02 | $27.62 | $27.85 | $26.63 | $26.97 | $25.59 | 1,961,977 |
| 2021-03-01 | $27.64 | $27.87 | $27.38 | $27.53 | $26.12 | 1,071,287 |
| 2021-02-26 | $27.73 | $28.33 | $27.24 | $27.27 | $25.88 | 1,440,447 |
| 2021-02-25 | $27.06 | $28.45 | $26.92 | $28.18 | $26.51 | 2,172,753 |
| 2021-02-24 | $27.50 | $27.95 | $26.58 | $27.00 | $25.39 | 2,157,879 |
| 2021-02-23 | $26.68 | $27.13 | $26.12 | $27.12 | $25.51 | 2,156,805 |
| 2021-02-22 | $27.77 | $27.93 | $26.88 | $26.97 | $25.37 | 1,960,816 |
| 2021-02-19 | $28.11 | $28.46 | $27.84 | $27.98 | $26.32 | 1,311,461 |
| 2021-02-18 | $28.23 | $28.65 | $27.55 | $28.10 | $26.43 | 1,429,453 |
| 2021-02-17 | $29.08 | $29.08 | $27.64 | $28.39 | $26.70 | 1,683,943 |
| 2021-02-16 | $27.45 | $29.17 | $27.10 | $29.13 | $27.40 | 2,562,768 |
| 2021-02-12 | $27.84 | $28.37 | $27.16 | $27.26 | $25.64 | 1,632,176 |
| 2021-02-11 | $28.99 | $29.26 | $27.10 | $27.77 | $26.12 | 3,176,955 |
| 2021-02-10 | $28.03 | $29.23 | $27.90 | $29.06 | $27.33 | 2,869,077 |
| 2021-02-09 | $28.02 | $28.35 | $27.57 | $28.03 | $26.37 | 1,580,814 |
| 2021-02-08 | $28.42 | $28.42 | $27.60 | $27.96 | $26.30 | 1,248,334 |
| 2021-02-05 | $27.46 | $28.08 | $27.23 | $27.64 | $25.99 | 1,272,980 |
| 2021-02-04 | $27.70 | $27.96 | $26.53 | $27.46 | $25.83 | 1,622,561 |
| 2021-02-03 | $28.48 | $28.88 | $27.34 | $27.59 | $25.95 | 2,926,583 |
| 2021-02-02 | $29.08 | $29.24 | $27.85 | $27.98 | $26.32 | 2,728,180 |
| 2021-02-01 | $28.28 | $29.76 | $27.93 | $29.64 | $27.88 | 2,944,138 |
| 2021-01-29 | $27.51 | $27.98 | $26.88 | $27.77 | $26.12 | 4,443,126 |
| 2021-01-28 | $28.51 | $29.42 | $26.42 | $26.95 | $25.35 | 5,947,857 |
| 2021-01-27 | $26.14 | $27.81 | $26.10 | $27.44 | $25.81 | 3,273,569 |
| 2021-01-26 | $26.31 | $26.38 | $25.61 | $26.19 | $24.63 | 1,101,066 |
| 2021-01-25 | $24.87 | $26.60 | $24.56 | $26.30 | $24.74 | 1,555,048 |
| 2021-01-22 | $24.78 | $24.98 | $24.59 | $24.84 | $23.37 | 762,043 |
| 2021-01-21 | $24.64 | $24.90 | $24.63 | $24.73 | $23.26 | 398,308 |
| 2021-01-20 | $24.84 | $25.04 | $24.60 | $24.67 | $23.21 | 480,509 |
| 2021-01-19 | $24.56 | $24.92 | $24.39 | $24.77 | $23.30 | 961,248 |
| 2021-01-15 | $24.62 | $24.69 | $24.28 | $24.46 | $23.01 | 529,521 |
| 2021-01-14 | $24.67 | $24.81 | $24.24 | $24.67 | $23.21 | 981,664 |
| 2021-01-13 | $24.34 | $25.23 | $24.19 | $24.58 | $23.12 | 1,354,581 |
| 2021-01-12 | $24.25 | $24.77 | $24.03 | $24.24 | $22.80 | 1,656,968 |
| 2021-01-11 | $25.50 | $25.59 | $24.00 | $24.08 | $22.65 | 1,572,883 |
| 2021-01-08 | $25.60 | $25.99 | $25.28 | $25.64 | $24.12 | 1,007,075 |
| 2021-01-07 | $26.01 | $26.26 | $25.49 | $25.60 | $24.08 | 1,026,304 |
| 2021-01-06 | $25.28 | $26.00 | $25.06 | $25.96 | $24.42 | 1,445,089 |
| 2021-01-05 | $25.32 | $25.60 | $25.10 | $25.17 | $23.68 | 832,725 |
| 2021-01-04 | $25.32 | $25.50 | $24.55 | $25.25 | $23.75 | 736,569 |
| 2020-12-31 | $24.76 | $25.25 | $24.64 | $25.17 | $23.68 | 439,806 |
| 2020-12-30 | $24.59 | $24.95 | $24.50 | $24.83 | $23.36 | 547,750 |
| 2020-12-29 | $25.03 | $25.15 | $24.46 | $24.58 | $23.12 | 554,732 |
| 2020-12-28 | $25.04 | $25.28 | $24.93 | $25.00 | $23.52 | 471,390 |
| 2020-12-24 | $25.26 | $25.26 | $25.00 | $25.05 | $23.56 | 197,675 |
| 2020-12-23 | $25.33 | $25.65 | $25.09 | $25.13 | $23.64 | 649,158 |
| 2020-12-22 | $24.96 | $25.32 | $24.90 | $25.26 | $23.76 | 627,281 |
| 2020-12-21 | $24.96 | $25.29 | $24.61 | $24.98 | $23.49 | 823,898 |
| 2020-12-18 | $24.50 | $25.07 | $24.45 | $24.87 | $23.39 | 1,725,944 |
| 2020-12-17 | $23.75 | $24.45 | $23.72 | $24.45 | $23.00 | 857,182 |
| 2020-12-16 | $23.90 | $23.98 | $23.66 | $23.67 | $22.26 | 825,208 |
| 2020-12-15 | $23.45 | $23.92 | $23.44 | $23.87 | $22.45 | 792,272 |
| 2020-12-14 | $23.27 | $23.74 | $23.05 | $23.33 | $21.94 | 1,274,763 |
| 2020-12-11 | $23.22 | $23.39 | $22.97 | $23.00 | $21.63 | 736,754 |
| 2020-12-10 | $23.58 | $23.60 | $23.16 | $23.29 | $21.91 | 764,589 |
| 2020-12-09 | $23.39 | $23.75 | $23.35 | $23.59 | $22.19 | 870,091 |
| 2020-12-08 | $23.51 | $23.86 | $23.34 | $23.74 | $22.33 | 657,014 |
| 2020-12-07 | $23.47 | $23.75 | $23.34 | $23.52 | $22.12 | 693,274 |
| 2020-12-04 | $23.48 | $23.73 | $23.19 | $23.39 | $22.00 | 677,598 |
| 2020-12-03 | $23.31 | $23.57 | $23.08 | $23.37 | $21.98 | 659,986 |
| 2020-12-02 | $23.25 | $23.81 | $23.00 | $23.20 | $21.82 | 880,585 |
| 2020-12-01 | $22.63 | $23.35 | $22.63 | $23.32 | $21.94 | 1,131,836 |
| 2020-11-30 | $22.60 | $22.93 | $22.40 | $22.79 | $21.44 | 1,686,935 |
| 2020-11-27 | $22.75 | $23.00 | $22.70 | $22.89 | $21.31 | 432,276 |
| 2020-11-25 | $22.59 | $22.89 | $22.39 | $22.77 | $21.19 | 788,425 |
| 2020-11-24 | $22.83 | $23.00 | $22.56 | $22.68 | $21.11 | 1,033,714 |
| 2020-11-23 | $22.49 | $23.04 | $22.46 | $22.75 | $21.18 | 972,571 |
| 2020-11-20 | $22.42 | $22.70 | $22.30 | $22.57 | $21.01 | 816,937 |
| 2020-11-19 | $22.69 | $22.88 | $22.49 | $22.55 | $20.99 | 991,189 |
| 2020-11-18 | $22.78 | $23.30 | $22.75 | $22.79 | $21.21 | 1,159,250 |
| 2020-11-17 | $23.22 | $23.22 | $22.70 | $22.72 | $21.15 | 953,878 |
| 2020-11-16 | $23.42 | $23.50 | $22.85 | $23.19 | $21.59 | 834,984 |
| 2020-11-13 | $23.38 | $23.97 | $23.19 | $23.40 | $21.78 | 756,891 |
| 2020-11-12 | $23.70 | $23.80 | $23.09 | $23.48 | $21.86 | 942,023 |
| 2020-11-11 | $22.92 | $23.75 | $22.77 | $23.69 | $22.05 | 1,106,888 |
| 2020-11-10 | $23.28 | $23.47 | $22.36 | $22.88 | $21.30 | 1,307,397 |
| 2020-11-09 | $24.23 | $24.29 | $22.82 | $23.11 | $21.51 | 1,804,244 |
| 2020-11-06 | $22.69 | $23.74 | $22.26 | $23.59 | $21.96 | 1,661,250 |
| 2020-11-05 | $22.36 | $22.73 | $21.89 | $21.94 | $20.42 | 1,067,056 |
| 2020-11-04 | $22.09 | $22.95 | $21.88 | $22.44 | $20.89 | 1,345,372 |
| 2020-11-03 | $21.58 | $22.54 | $21.37 | $22.11 | $20.58 | 2,436,195 |
| 2020-11-02 | $21.46 | $21.71 | $21.32 | $21.41 | $19.93 | 1,060,792 |
| 2020-10-30 | $21.41 | $21.46 | $21.03 | $21.38 | $19.90 | 1,186,383 |
| 2020-10-29 | $21.81 | $22.03 | $21.44 | $21.48 | $19.99 | 1,527,479 |
| 2020-10-28 | $22.39 | $22.54 | $21.81 | $21.90 | $20.39 | 1,255,893 |
| 2020-10-27 | $22.00 | $22.51 | $21.90 | $22.45 | $20.90 | 680,621 |
| 2020-10-26 | $21.86 | $22.00 | $21.47 | $22.00 | $20.48 | 781,545 |
| 2020-10-23 | $22.16 | $22.21 | $21.75 | $21.99 | $20.46 | 691,773 |
| 2020-10-22 | $21.83 | $22.30 | $21.72 | $22.00 | $20.48 | 970,996 |
| 2020-10-21 | $22.40 | $22.59 | $21.76 | $21.82 | $20.31 | 1,047,721 |
| 2020-10-20 | $22.89 | $23.08 | $22.44 | $22.44 | $20.89 | 888,928 |
| 2020-10-19 | $23.53 | $23.54 | $22.72 | $22.79 | $21.21 | 532,712 |
| 2020-10-16 | $23.45 | $23.67 | $23.12 | $23.23 | $21.62 | 626,208 |
| 2020-10-15 | $22.90 | $23.52 | $22.79 | $23.45 | $21.83 | 905,361 |
| 2020-10-14 | $23.03 | $23.35 | $22.74 | $22.89 | $21.31 | 843,840 |
| 2020-10-13 | $22.20 | $22.99 | $22.20 | $22.88 | $21.30 | 1,283,435 |
| 2020-10-12 | $22.22 | $22.51 | $22.18 | $22.31 | $20.77 | 840,245 |
| 2020-10-09 | $22.49 | $22.65 | $22.15 | $22.25 | $20.71 | 851,932 |
| 2020-10-08 | $22.99 | $23.15 | $22.43 | $22.49 | $20.93 | 954,222 |
| 2020-10-07 | $23.41 | $23.80 | $22.98 | $23.04 | $21.44 | 1,211,794 |
| 2020-10-06 | $23.57 | $23.89 | $23.00 | $23.44 | $21.82 | 881,119 |
| 2020-10-05 | $23.60 | $23.76 | $23.32 | $23.56 | $21.93 | 1,029,802 |
| 2020-10-02 | $22.90 | $23.55 | $22.75 | $23.46 | $21.84 | 1,012,985 |
| 2020-10-01 | $23.01 | $23.39 | $22.77 | $23.02 | $21.43 | 945,436 |
| 2020-09-30 | $23.16 | $23.43 | $22.90 | $23.01 | $21.42 | 2,539,207 |
| 2020-09-29 | $23.36 | $23.57 | $22.83 | $23.07 | $21.47 | 1,184,322 |
| 2020-09-28 | $23.14 | $23.70 | $22.84 | $23.36 | $21.74 | 1,664,994 |
| 2020-09-25 | $22.73 | $23.05 | $22.24 | $22.88 | $21.30 | 1,690,100 |
| 2020-09-24 | $22.39 | $22.62 | $21.93 | $22.12 | $20.59 | 1,957,602 |
| 2020-09-23 | $25.61 | $25.64 | $22.22 | $22.34 | $20.79 | 6,278,494 |
| 2020-09-22 | $26.47 | $26.86 | $26.21 | $26.28 | $24.46 | 989,840 |
| 2020-09-21 | $26.79 | $27.00 | $26.14 | $26.62 | $24.78 | 1,126,366 |
| 2020-09-18 | $26.90 | $27.34 | $26.67 | $26.94 | $25.08 | 1,545,375 |
| 2020-09-17 | $26.53 | $26.99 | $26.52 | $26.90 | $25.04 | 1,341,402 |
| 2020-09-16 | $26.27 | $27.37 | $26.19 | $26.86 | $25.00 | 1,499,856 |
| 2020-09-15 | $27.49 | $27.58 | $26.23 | $26.34 | $24.52 | 1,738,168 |
| 2020-09-14 | $27.39 | $28.10 | $27.38 | $27.48 | $25.58 | 1,555,618 |
| 2020-09-11 | $27.80 | $28.14 | $27.16 | $27.24 | $25.36 | 1,910,407 |
| 2020-09-10 | $27.80 | $28.40 | $27.25 | $27.33 | $25.43 | 1,677,074 |
| 2020-09-09 | $26.90 | $27.96 | $26.90 | $27.74 | $25.82 | 1,663,670 |
| 2020-09-08 | $27.53 | $28.59 | $26.79 | $26.85 | $24.99 | 3,010,573 |
| 2020-09-04 | $26.43 | $27.61 | $26.34 | $27.32 | $25.43 | 2,695,092 |
| 2020-09-03 | $25.15 | $26.33 | $24.83 | $26.32 | $24.50 | 1,977,230 |
| 2020-09-02 | $26.73 | $26.90 | $25.05 | $25.22 | $23.48 | 2,174,562 |
| 2020-09-01 | $26.00 | $27.17 | $25.99 | $26.69 | $24.84 | 2,471,038 |
| 2020-08-31 | $24.97 | $25.95 | $24.64 | $25.83 | $24.04 | 3,601,535 |
| 2020-08-28 | $25.64 | $25.78 | $24.31 | $24.90 | $22.96 | 3,592,503 |
| 2020-08-27 | $26.23 | $26.64 | $25.97 | $25.99 | $23.97 | 1,127,037 |
| 2020-08-26 | $25.74 | $26.32 | $25.60 | $26.16 | $24.13 | 1,271,056 |
| 2020-08-25 | $25.75 | $25.83 | $25.47 | $25.75 | $23.75 | 1,194,329 |
| 2020-08-24 | $24.93 | $25.53 | $24.82 | $25.47 | $23.49 | 1,945,359 |
| 2020-08-21 | $24.88 | $25.11 | $24.78 | $24.98 | $23.04 | 1,361,857 |
| 2020-08-20 | $24.30 | $24.83 | $24.26 | $24.75 | $22.83 | 1,085,712 |
| 2020-08-19 | $24.39 | $24.54 | $24.22 | $24.38 | $22.48 | 1,224,329 |
| 2020-08-18 | $24.63 | $24.75 | $24.31 | $24.44 | $22.54 | 1,841,998 |
| 2020-08-17 | $24.09 | $24.64 | $24.09 | $24.64 | $22.72 | 1,754,343 |
| 2020-08-14 | $23.91 | $24.35 | $23.85 | $23.97 | $22.11 | 1,350,273 |
| 2020-08-13 | $23.73 | $24.04 | $23.57 | $23.91 | $22.05 | 1,200,011 |
| 2020-08-12 | $23.28 | $24.01 | $23.20 | $23.59 | $21.76 | 1,842,051 |
| 2020-08-11 | $22.00 | $22.88 | $21.65 | $22.81 | $21.04 | 2,285,551 |
| 2020-08-10 | $22.99 | $23.32 | $21.65 | $21.90 | $20.20 | 2,087,174 |
| 2020-08-07 | $25.03 | $25.15 | $22.69 | $22.82 | $21.05 | 2,306,520 |
| 2020-08-06 | $24.88 | $25.12 | $24.37 | $24.61 | $22.70 | 1,202,034 |
| 2020-08-05 | $24.79 | $25.03 | $24.58 | $24.88 | $22.95 | 1,076,573 |
| 2020-08-04 | $24.74 | $24.96 | $24.27 | $24.79 | $22.86 | 1,375,264 |
| 2020-08-03 | $24.89 | $25.34 | $24.51 | $24.79 | $22.86 | 1,458,702 |
| 2020-07-31 | $24.38 | $24.84 | $24.15 | $24.80 | $22.87 | 2,175,326 |
| 2020-07-30 | $24.75 | $24.86 | $24.09 | $24.26 | $22.37 | 1,580,305 |
| 2020-07-29 | $25.11 | $25.23 | $24.91 | $25.00 | $23.06 | 871,130 |
| 2020-07-28 | $25.41 | $25.52 | $25.09 | $25.12 | $23.17 | 824,387 |
| 2020-07-27 | $25.28 | $25.95 | $25.21 | $25.36 | $23.39 | 1,063,775 |
| 2020-07-24 | $25.55 | $25.73 | $25.16 | $25.31 | $23.34 | 1,736,632 |
| 2020-07-23 | $26.09 | $26.25 | $25.71 | $26.03 | $24.01 | 1,082,924 |
| 2020-07-22 | $26.28 | $26.49 | $25.85 | $26.07 | $24.04 | 972,809 |
| 2020-07-21 | $26.50 | $26.82 | $26.04 | $26.13 | $24.10 | 1,238,633 |
| 2020-07-20 | $25.50 | $26.58 | $25.42 | $26.39 | $24.34 | 1,852,881 |
| 2020-07-17 | $25.89 | $25.97 | $25.46 | $25.50 | $23.52 | 1,051,929 |
| 2020-07-16 | $26.03 | $26.26 | $25.53 | $25.64 | $23.65 | 851,022 |
| 2020-07-15 | $25.10 | $26.26 | $25.04 | $26.09 | $24.06 | 1,921,828 |
| 2020-07-14 | $24.47 | $25.16 | $24.29 | $25.11 | $23.15 | 959,627 |
| 2020-07-13 | $24.46 | $24.94 | $24.24 | $24.33 | $22.44 | 1,283,025 |
| 2020-07-10 | $24.59 | $24.63 | $24.16 | $24.36 | $22.47 | 664,658 |
| 2020-07-09 | $25.40 | $25.71 | $24.24 | $24.59 | $22.68 | 1,226,252 |
| 2020-07-08 | $24.29 | $25.49 | $24.29 | $25.26 | $23.30 | 1,694,585 |
| 2020-07-07 | $23.89 | $24.45 | $23.73 | $24.30 | $22.41 | 1,553,710 |
| 2020-07-06 | $24.15 | $24.30 | $23.74 | $23.88 | $22.02 | 896,174 |
| 2020-07-02 | $23.86 | $24.41 | $23.81 | $23.95 | $22.09 | 1,032,487 |
| 2020-07-01 | $23.41 | $23.72 | $23.14 | $23.70 | $21.86 | 945,370 |
| 2020-06-30 | $23.53 | $23.84 | $23.31 | $23.60 | $21.77 | 1,140,395 |
| 2020-06-29 | $22.93 | $23.65 | $22.78 | $23.43 | $21.61 | 900,548 |
| 2020-06-26 | $23.70 | $23.90 | $22.50 | $22.87 | $21.09 | 2,483,771 |
| 2020-06-25 | $23.09 | $23.83 | $23.05 | $23.77 | $21.92 | 1,109,061 |
| 2020-06-24 | $23.31 | $23.59 | $22.95 | $23.22 | $21.41 | 986,175 |
| 2020-06-23 | $23.63 | $24.04 | $23.25 | $23.31 | $21.50 | 963,255 |
| 2020-06-22 | $23.69 | $23.85 | $23.01 | $23.60 | $21.77 | 1,594,665 |
| 2020-06-19 | $23.43 | $23.73 | $23.04 | $23.53 | $21.70 | 2,216,642 |
| 2020-06-18 | $23.43 | $23.59 | $23.13 | $23.28 | $21.47 | 1,254,441 |
| 2020-06-17 | $22.72 | $23.51 | $22.54 | $23.32 | $21.51 | 1,550,100 |
| 2020-06-16 | $22.99 | $23.15 | $22.43 | $22.86 | $21.08 | 1,541,489 |
| 2020-06-15 | $23.50 | $24.24 | $22.22 | $22.93 | $21.15 | 3,724,629 |
| 2020-06-12 | $23.54 | $23.98 | $22.92 | $23.44 | $21.62 | 2,086,929 |
| 2020-06-11 | $22.94 | $23.58 | $22.89 | $23.44 | $21.62 | 1,330,775 |
| 2020-06-10 | $23.03 | $23.17 | $22.39 | $23.01 | $21.22 | 1,189,978 |
| 2020-06-09 | $22.77 | $23.23 | $22.60 | $22.95 | $21.17 | 1,225,154 |
| 2020-06-08 | $21.78 | $22.56 | $21.74 | $22.47 | $20.72 | 1,778,370 |
| 2020-06-05 | $22.29 | $22.56 | $21.74 | $21.78 | $20.09 | 1,432,032 |
| 2020-06-04 | $21.81 | $22.60 | $21.66 | $22.48 | $20.73 | 1,994,262 |
| 2020-06-03 | $22.68 | $23.44 | $21.75 | $21.90 | $20.20 | 1,539,659 |
| 2020-06-02 | $24.05 | $24.14 | $22.63 | $22.71 | $20.94 | 1,273,600 |
| 2020-06-01 | $23.90 | $24.41 | $23.57 | $24.23 | $22.35 | 848,384 |
| 2020-05-29 | $23.01 | $23.90 | $22.96 | $23.85 | $22.00 | 2,230,196 |
| 2020-05-28 | $22.37 | $23.34 | $22.26 | $23.15 | $21.14 | 1,631,832 |
| 2020-05-27 | $21.96 | $22.55 | $21.95 | $22.18 | $20.25 | 1,373,104 |
| 2020-05-26 | $22.15 | $22.30 | $21.77 | $21.85 | $19.95 | 1,026,796 |
| 2020-05-22 | $21.23 | $21.92 | $21.08 | $21.86 | $19.96 | 1,681,088 |
| 2020-05-21 | $21.61 | $21.61 | $20.93 | $21.22 | $19.38 | 1,802,337 |
| 2020-05-20 | $22.19 | $22.24 | $21.42 | $21.60 | $19.72 | 1,572,021 |
| 2020-05-19 | $23.24 | $23.28 | $22.06 | $22.09 | $20.17 | 1,177,679 |
| 2020-05-18 | $22.79 | $23.13 | $22.25 | $22.61 | $20.64 | 1,297,748 |
| 2020-05-15 | $23.24 | $23.38 | $22.66 | $22.86 | $20.87 | 1,149,947 |
| 2020-05-14 | $22.60 | $23.72 | $22.50 | $23.39 | $21.36 | 2,092,291 |
| 2020-05-13 | $23.51 | $23.66 | $21.90 | $22.90 | $20.91 | 2,852,357 |
| 2020-05-12 | $24.30 | $24.89 | $23.76 | $23.85 | $21.78 | 1,368,723 |
| 2020-05-11 | $24.25 | $24.63 | $23.84 | $24.34 | $22.22 | 1,936,672 |
| 2020-05-08 | $25.76 | $26.09 | $23.73 | $23.73 | $21.67 | 1,985,464 |
| 2020-05-07 | $25.96 | $26.27 | $24.51 | $25.73 | $23.49 | 2,261,772 |
| 2020-05-06 | $24.92 | $25.73 | $24.92 | $25.07 | $22.89 | 1,142,552 |
| 2020-05-05 | $24.55 | $25.10 | $24.55 | $24.90 | $22.74 | 1,040,186 |
| 2020-05-04 | $24.21 | $24.53 | $23.79 | $24.53 | $22.40 | 704,262 |
| 2020-05-01 | $23.31 | $24.15 | $23.03 | $24.07 | $21.98 | 635,024 |
| 2020-04-30 | $23.59 | $24.30 | $23.31 | $23.37 | $21.34 | 1,084,179 |
| 2020-04-29 | $24.40 | $24.40 | $23.36 | $23.64 | $21.58 | 1,157,439 |
| 2020-04-28 | $25.60 | $25.84 | $24.41 | $24.45 | $22.32 | 913,442 |
| 2020-04-27 | $24.34 | $25.87 | $24.30 | $25.65 | $23.42 | 1,002,141 |
| 2020-04-24 | $24.08 | $24.42 | $23.75 | $24.25 | $22.14 | 622,234 |
| 2020-04-23 | $23.87 | $24.13 | $23.55 | $23.97 | $21.89 | 731,845 |
| 2020-04-22 | $24.31 | $24.43 | $23.85 | $23.91 | $21.83 | 508,092 |
| 2020-04-21 | $23.43 | $24.18 | $23.25 | $24.09 | $22.00 | 763,948 |
| 2020-04-20 | $23.52 | $24.29 | $23.51 | $23.67 | $21.61 | 899,323 |
| 2020-04-17 | $24.37 | $24.48 | $23.58 | $23.76 | $21.69 | 901,145 |
| 2020-04-16 | $23.68 | $24.39 | $23.68 | $24.23 | $22.12 | 1,020,611 |
| 2020-04-15 | $24.34 | $24.59 | $23.77 | $24.15 | $22.05 | 1,199,392 |
| 2020-04-14 | $24.49 | $24.83 | $24.05 | $24.76 | $22.61 | 890,964 |
| 2020-04-13 | $24.02 | $24.47 | $23.74 | $24.27 | $22.16 | 1,125,112 |
| 2020-04-09 | $23.87 | $24.11 | $23.45 | $23.97 | $21.89 | 1,273,258 |
| 2020-04-08 | $23.25 | $24.00 | $23.25 | $23.77 | $21.70 | 705,668 |
| 2020-04-07 | $23.87 | $24.29 | $23.21 | $23.28 | $21.26 | 1,052,883 |
| 2020-04-06 | $22.91 | $23.83 | $22.91 | $23.79 | $21.72 | 1,464,925 |
| 2020-04-03 | $21.40 | $22.93 | $21.23 | $22.79 | $20.81 | 1,457,121 |
| 2020-04-02 | $21.25 | $21.52 | $20.50 | $21.42 | $19.56 | 1,746,580 |
| 2020-04-01 | $20.51 | $21.96 | $20.26 | $21.23 | $19.38 | 1,208,296 |
| 2020-03-31 | $21.50 | $21.76 | $20.35 | $20.82 | $19.01 | 2,023,812 |
| 2020-03-30 | $22.83 | $22.99 | $21.45 | $21.51 | $19.64 | 1,782,134 |
| 2020-03-27 | $23.01 | $23.01 | $22.03 | $22.60 | $20.64 | 1,279,331 |
| 2020-03-26 | $21.41 | $23.00 | $21.07 | $22.75 | $20.77 | 1,499,522 |
| 2020-03-25 | $20.89 | $22.34 | $20.76 | $21.16 | $19.32 | 1,575,005 |
| 2020-03-24 | $20.96 | $21.92 | $20.00 | $20.84 | $19.03 | 1,784,166 |
| 2020-03-23 | $20.88 | $21.59 | $19.57 | $20.44 | $18.66 | 1,591,892 |
| 2020-03-20 | $22.70 | $22.71 | $20.14 | $21.01 | $19.18 | 2,509,754 |
| 2020-03-19 | $18.92 | $20.71 | $17.41 | $20.68 | $18.88 | 1,961,820 |
| 2020-03-18 | $20.38 | $20.44 | $17.30 | $18.91 | $17.27 | 2,585,290 |
| 2020-03-17 | $20.95 | $21.88 | $18.78 | $20.18 | $18.43 | 3,111,230 |
| 2020-03-16 | $21.00 | $21.98 | $20.45 | $20.82 | $19.01 | 2,368,081 |
| 2020-03-13 | $23.02 | $23.19 | $20.63 | $21.42 | $19.56 | 2,650,299 |
| 2020-03-12 | $24.00 | $24.69 | $21.50 | $22.65 | $20.68 | 2,772,029 |
| 2020-03-11 | $23.61 | $24.66 | $23.61 | $24.15 | $22.05 | 1,886,400 |
| 2020-03-10 | $24.16 | $24.72 | $23.06 | $23.74 | $21.68 | 2,018,594 |
| 2020-03-09 | $24.67 | $26.57 | $23.33 | $23.92 | $21.84 | 2,269,833 |
| 2020-03-06 | $23.85 | $24.65 | $22.97 | $23.45 | $21.41 | 2,761,925 |
| 2020-03-05 | $21.65 | $23.53 | $21.48 | $23.37 | $21.34 | 2,201,664 |
| 2020-03-04 | $20.20 | $21.93 | $20.20 | $21.86 | $19.96 | 2,404,749 |
| 2020-03-03 | $19.61 | $20.61 | $19.33 | $20.53 | $18.75 | 2,002,154 |
| 2020-03-02 | $19.35 | $19.78 | $19.08 | $19.67 | $17.96 | 1,790,623 |
| 2020-02-28 | $18.59 | $19.00 | $18.25 | $18.81 | $17.17 | 1,528,898 |
| 2020-02-27 | $18.99 | $19.29 | $18.66 | $18.69 | $16.85 | 1,490,439 |
| 2020-02-26 | $18.44 | $19.01 | $18.37 | $18.97 | $17.10 | 1,264,725 |
| 2020-02-25 | $18.66 | $18.73 | $18.28 | $18.47 | $16.65 | 1,052,772 |
| 2020-02-24 | $18.54 | $19.20 | $18.50 | $18.66 | $16.82 | 1,534,229 |
| 2020-02-21 | $17.76 | $18.47 | $17.67 | $18.29 | $16.49 | 866,708 |
| 2020-02-20 | $17.75 | $18.05 | $17.67 | $17.82 | $16.07 | 945,748 |
| 2020-02-19 | $17.80 | $17.85 | $17.57 | $17.74 | $15.99 | 870,563 |
| 2020-02-18 | $17.52 | $17.86 | $17.40 | $17.84 | $16.08 | 510,808 |
| 2020-02-14 | $17.73 | $17.77 | $17.44 | $17.58 | $15.85 | 756,019 |
| 2020-02-13 | $17.75 | $17.96 | $17.47 | $17.78 | $16.03 | 780,183 |
| 2020-02-12 | $17.60 | $17.89 | $17.52 | $17.73 | $15.98 | 1,020,375 |
| 2020-02-11 | $16.81 | $17.91 | $16.72 | $17.39 | $15.68 | 1,640,977 |
| 2020-02-10 | $16.85 | $17.08 | $16.55 | $16.81 | $15.16 | 1,268,480 |
| 2020-02-07 | $16.76 | $17.30 | $16.73 | $16.82 | $15.16 | 847,570 |
| 2020-02-06 | $17.41 | $17.49 | $16.66 | $16.70 | $15.06 | 1,104,447 |
| 2020-02-05 | $17.28 | $17.66 | $17.22 | $17.35 | $15.64 | 1,026,400 |
| 2020-02-04 | $17.15 | $17.70 | $17.03 | $17.24 | $15.54 | 1,957,525 |
| 2020-02-03 | $16.66 | $16.75 | $16.14 | $16.43 | $14.81 | 1,544,188 |
| 2020-01-31 | $16.23 | $16.80 | $16.13 | $16.69 | $15.05 | 1,737,929 |
| 2020-01-30 | $15.64 | $16.12 | $15.56 | $16.10 | $14.52 | 1,179,838 |
| 2020-01-29 | $15.81 | $15.91 | $15.67 | $15.68 | $14.14 | 807,572 |
| 2020-01-28 | $15.91 | $16.03 | $15.55 | $15.81 | $14.25 | 1,529,028 |
| 2020-01-27 | $15.56 | $16.06 | $15.56 | $15.93 | $14.36 | 1,446,249 |
| 2020-01-24 | $15.16 | $15.55 | $15.13 | $15.35 | $13.84 | 1,612,638 |
| 2020-01-23 | $15.27 | $15.50 | $14.94 | $15.19 | $13.69 | 1,309,606 |
| 2020-01-22 | $15.97 | $16.16 | $15.26 | $15.29 | $13.78 | 1,171,843 |
| 2020-01-21 | $15.88 | $16.27 | $15.51 | $15.99 | $14.42 | 1,964,728 |
| 2020-01-17 | $15.61 | $15.70 | $15.32 | $15.45 | $13.93 | 996,305 |
| 2020-01-16 | $15.50 | $15.73 | $15.46 | $15.58 | $14.05 | 682,641 |
| 2020-01-15 | $15.29 | $15.50 | $15.18 | $15.44 | $13.92 | 851,331 |
| 2020-01-14 | $15.40 | $15.60 | $15.18 | $15.35 | $13.84 | 1,180,504 |
| 2020-01-13 | $15.25 | $15.63 | $15.13 | $15.34 | $13.83 | 1,046,196 |
| 2020-01-10 | $15.82 | $15.82 | $15.08 | $15.22 | $13.72 | 1,416,231 |
| 2020-01-09 | $16.14 | $16.22 | $15.57 | $15.84 | $14.28 | 1,387,664 |
| 2020-01-08 | $16.14 | $16.37 | $16.04 | $16.11 | $14.52 | 680,064 |
| 2020-01-07 | $16.40 | $16.65 | $15.83 | $16.09 | $14.51 | 1,360,587 |
| 2020-01-06 | $16.17 | $16.30 | $15.75 | $16.14 | $14.55 | 2,298,902 |
| 2020-01-03 | $16.31 | $16.67 | $16.31 | $16.66 | $15.02 | 1,092,243 |
| 2020-01-02 | $16.03 | $16.35 | $15.92 | $16.28 | $14.68 | 738,284 |
| 2019-12-31 | $15.81 | $16.15 | $15.78 | $15.99 | $14.42 | 891,641 |
| 2019-12-30 | $16.00 | $16.06 | $15.69 | $15.81 | $14.25 | 989,575 |
| 2019-12-27 | $16.06 | $16.09 | $15.83 | $15.98 | $14.41 | 721,105 |
| 2019-12-26 | $16.04 | $16.19 | $15.95 | $16.08 | $14.50 | 432,845 |
| 2019-12-24 | $16.19 | $16.25 | $15.94 | $15.99 | $14.42 | 388,822 |
| 2019-12-23 | $16.69 | $16.79 | $16.09 | $16.17 | $14.58 | 859,698 |
| 2019-12-20 | $16.50 | $16.79 | $16.42 | $16.70 | $15.06 | 1,863,478 |
| 2019-12-19 | $16.05 | $16.47 | $16.01 | $16.47 | $14.85 | 1,312,060 |
| 2019-12-18 | $16.57 | $16.83 | $15.95 | $16.00 | $14.43 | 1,174,515 |
| 2019-12-17 | $16.15 | $16.57 | $16.05 | $16.52 | $14.89 | 1,373,557 |
| 2019-12-16 | $16.36 | $16.62 | $16.05 | $16.12 | $14.53 | 1,540,587 |
| 2019-12-13 | $16.76 | $16.99 | $16.11 | $16.29 | $14.69 | 1,366,220 |
| 2019-12-12 | $16.43 | $16.90 | $16.36 | $16.82 | $15.16 | 759,105 |
| 2019-12-11 | $16.78 | $16.85 | $16.36 | $16.38 | $14.77 | 661,966 |
| 2019-12-10 | $16.58 | $16.84 | $16.44 | $16.80 | $15.15 | 540,041 |
| 2019-12-09 | $16.67 | $16.77 | $16.20 | $16.56 | $14.93 | 1,193,168 |
| 2019-12-06 | $16.81 | $17.09 | $16.55 | $16.64 | $15.00 | 719,428 |
| 2019-12-05 | $16.51 | $16.82 | $16.41 | $16.81 | $15.16 | 593,427 |
| 2019-12-04 | $16.75 | $16.94 | $16.51 | $16.53 | $14.90 | 728,328 |
| 2019-12-03 | $16.46 | $16.79 | $16.36 | $16.75 | $15.10 | 1,132,276 |
| 2019-12-02 | $16.62 | $16.62 | $16.31 | $16.40 | $14.79 | 387,329 |
| 2019-11-29 | $16.16 | $16.64 | $16.10 | $16.60 | $14.97 | 463,585 |
| 2019-11-27 | $16.68 | $16.73 | $16.26 | $16.30 | $14.49 | 749,868 |
| 2019-11-26 | $16.77 | $16.95 | $16.60 | $16.62 | $14.77 | 622,988 |
| 2019-11-25 | $16.60 | $16.85 | $16.54 | $16.81 | $14.94 | 437,483 |
| 2019-11-22 | $16.73 | $16.77 | $16.51 | $16.67 | $14.81 | 393,993 |
| 2019-11-21 | $16.74 | $16.92 | $16.54 | $16.75 | $14.89 | 694,882 |
| 2019-11-20 | $16.60 | $16.82 | $16.46 | $16.65 | $14.80 | 637,962 |
| 2019-11-19 | $16.57 | $16.76 | $16.28 | $16.63 | $14.78 | 628,919 |
| 2019-11-18 | $16.66 | $16.78 | $16.46 | $16.53 | $14.69 | 655,280 |
| 2019-11-15 | $16.47 | $16.73 | $16.37 | $16.69 | $14.83 | 620,262 |
| 2019-11-14 | $16.22 | $16.50 | $16.13 | $16.46 | $14.63 | 632,891 |
| 2019-11-13 | $16.12 | $16.38 | $16.04 | $16.27 | $14.46 | 591,912 |
| 2019-11-12 | $16.34 | $16.47 | $16.08 | $16.22 | $14.41 | 582,011 |
| 2019-11-11 | $16.12 | $16.56 | $16.08 | $16.33 | $14.51 | 667,626 |
| 2019-11-08 | $16.22 | $16.49 | $15.91 | $16.23 | $14.42 | 993,610 |
| 2019-11-07 | $16.36 | $16.52 | $15.96 | $16.00 | $14.22 | 775,686 |
| 2019-11-06 | $16.30 | $16.47 | $15.84 | $16.34 | $14.52 | 1,033,469 |
| 2019-11-05 | $17.15 | $17.44 | $16.32 | $16.45 | $14.62 | 1,145,288 |
| 2019-11-04 | $16.73 | $17.03 | $16.71 | $16.93 | $15.05 | 1,488,025 |
| 2019-11-01 | $17.17 | $17.19 | $16.63 | $16.72 | $14.86 | 942,579 |
| 2019-10-31 | $16.70 | $17.14 | $16.66 | $16.96 | $15.07 | 669,873 |
| 2019-10-30 | $16.77 | $16.93 | $16.59 | $16.75 | $14.89 | 1,461,581 |
| 2019-10-29 | $17.19 | $17.24 | $16.80 | $16.85 | $14.97 | 709,167 |
| 2019-10-28 | $16.95 | $17.27 | $16.94 | $17.18 | $15.27 | 534,853 |
| 2019-10-25 | $16.82 | $17.12 | $16.67 | $16.93 | $15.05 | 674,232 |
| 2019-10-24 | $17.10 | $17.12 | $16.72 | $16.75 | $14.89 | 679,270 |
| 2019-10-23 | $16.92 | $17.10 | $16.78 | $17.04 | $15.14 | 601,628 |
| 2019-10-22 | $16.91 | $17.20 | $16.70 | $16.94 | $15.05 | 466,365 |
| 2019-10-21 | $17.17 | $17.33 | $17.00 | $17.03 | $15.13 | 441,239 |
| 2019-10-18 | $16.87 | $17.28 | $16.74 | $17.11 | $15.21 | 876,970 |
| 2019-10-17 | $16.60 | $16.98 | $16.55 | $16.86 | $14.98 | 879,302 |
| 2019-10-16 | $16.34 | $16.75 | $16.34 | $16.57 | $14.73 | 582,515 |
| 2019-10-15 | $16.46 | $16.77 | $16.39 | $16.47 | $14.63 | 1,157,141 |
| 2019-10-14 | $16.70 | $16.80 | $16.42 | $16.45 | $14.62 | 631,662 |
| 2019-10-11 | $16.55 | $16.82 | $16.27 | $16.70 | $14.84 | 883,214 |
| 2019-10-10 | $16.22 | $16.60 | $16.20 | $16.46 | $14.62 | 983,554 |
| 2019-10-09 | $16.22 | $16.28 | $16.06 | $16.22 | $14.41 | 770,218 |
| 2019-10-08 | $16.28 | $16.32 | $15.87 | $16.21 | $14.41 | 805,330 |
| 2019-10-07 | $16.23 | $16.45 | $16.12 | $16.34 | $14.52 | 956,135 |
| 2019-10-04 | $15.79 | $16.29 | $15.72 | $16.21 | $14.41 | 1,184,642 |
| 2019-10-03 | $15.76 | $15.98 | $15.32 | $15.78 | $14.02 | 1,473,581 |
| 2019-10-02 | $15.69 | $15.97 | $15.54 | $15.78 | $14.02 | 1,461,821 |
| 2019-10-01 | $16.28 | $16.38 | $15.52 | $15.70 | $13.95 | 2,481,323 |
| 2019-09-30 | $16.66 | $16.66 | $15.76 | $16.36 | $14.54 | 2,866,595 |
| 2019-09-27 | $16.84 | $16.92 | $16.32 | $16.69 | $14.83 | 1,557,642 |
| 2019-09-26 | $17.65 | $17.65 | $16.72 | $16.83 | $14.96 | 2,199,527 |
| 2019-09-25 | $18.00 | $18.03 | $17.31 | $17.60 | $15.64 | 1,369,529 |
| 2019-09-24 | $19.11 | $19.14 | $17.31 | $18.00 | $16.00 | 3,051,092 |
| 2019-09-23 | $19.16 | $19.35 | $19.09 | $19.25 | $17.11 | 871,826 |
| 2019-09-20 | $19.69 | $19.78 | $19.12 | $19.19 | $17.05 | 1,868,039 |
| 2019-09-19 | $20.17 | $20.17 | $19.63 | $19.65 | $17.46 | 848,566 |
| 2019-09-18 | $20.22 | $20.49 | $20.04 | $20.19 | $17.94 | 425,488 |
| 2019-09-17 | $20.70 | $20.70 | $20.01 | $20.25 | $18.00 | 650,270 |
| 2019-09-16 | $20.07 | $20.94 | $20.07 | $20.70 | $18.40 | 895,905 |
| 2019-09-13 | $20.60 | $20.64 | $19.78 | $20.15 | $17.91 | 861,600 |
| 2019-09-12 | $20.38 | $20.64 | $20.28 | $20.43 | $18.16 | 850,470 |
| 2019-09-11 | $20.04 | $20.48 | $19.90 | $20.45 | $18.17 | 1,261,464 |
| 2019-09-10 | $19.45 | $20.05 | $19.43 | $19.93 | $17.71 | 1,107,989 |
| 2019-09-09 | $19.43 | $19.68 | $19.02 | $19.48 | $17.31 | 616,963 |
| 2019-09-06 | $19.10 | $19.56 | $19.10 | $19.42 | $17.26 | 728,116 |
| 2019-09-05 | $19.00 | $19.29 | $18.79 | $19.14 | $17.01 | 1,198,787 |
| 2019-09-04 | $18.55 | $18.80 | $18.36 | $18.58 | $16.51 | 1,104,682 |
| 2019-09-03 | $18.89 | $19.53 | $18.64 | $18.89 | $16.79 | 1,584,933 |
| 2019-08-30 | $18.24 | $18.88 | $18.24 | $18.80 | $16.71 | 1,078,189 |
| 2019-08-29 | $18.01 | $18.38 | $17.99 | $18.34 | $16.09 | 863,238 |
| 2019-08-28 | $17.77 | $18.20 | $17.64 | $17.99 | $15.79 | 920,262 |
| 2019-08-27 | $17.71 | $17.94 | $17.61 | $17.76 | $15.58 | 688,745 |
| 2019-08-26 | $18.26 | $18.29 | $17.66 | $18.00 | $15.80 | 569,468 |
| 2019-08-23 | $18.17 | $18.32 | $18.03 | $18.24 | $16.01 | 919,467 |
| 2019-08-22 | $18.04 | $18.25 | $18.00 | $18.17 | $15.94 | 492,139 |
| 2019-08-21 | $18.17 | $18.17 | $17.77 | $17.98 | $15.78 | 853,496 |
| 2019-08-20 | $18.26 | $18.26 | $17.85 | $18.14 | $15.92 | 703,257 |
| 2019-08-19 | $18.12 | $18.37 | $17.93 | $18.29 | $16.05 | 651,216 |
| 2019-08-16 | $18.69 | $18.69 | $17.79 | $18.14 | $15.92 | 852,811 |
| 2019-08-15 | $18.35 | $19.18 | $18.35 | $18.70 | $16.41 | 1,343,980 |
| 2019-08-14 | $18.02 | $18.46 | $17.67 | $18.25 | $16.01 | 1,762,358 |
| 2019-08-13 | $18.22 | $18.51 | $17.98 | $18.00 | $15.80 | 1,127,958 |
| 2019-08-12 | $18.02 | $18.54 | $17.88 | $18.13 | $15.91 | 1,474,222 |
| 2019-08-09 | $17.88 | $18.67 | $17.88 | $18.14 | $15.92 | 2,015,449 |
| 2019-08-08 | $20.96 | $21.49 | $17.68 | $17.95 | $15.75 | 4,398,399 |
| 2019-08-07 | $22.06 | $22.09 | $21.64 | $21.93 | $19.24 | 777,611 |
| 2019-08-06 | $22.50 | $22.56 | $21.91 | $22.16 | $19.45 | 860,147 |
| 2019-08-05 | $22.29 | $22.91 | $22.25 | $22.51 | $19.75 | 1,237,849 |
| 2019-08-02 | $22.20 | $22.59 | $22.17 | $22.30 | $19.57 | 1,205,915 |
| 2019-08-01 | $21.75 | $22.31 | $21.65 | $22.17 | $19.45 | 1,039,914 |
| 2019-07-31 | $21.52 | $21.83 | $21.42 | $21.68 | $19.02 | 686,579 |
| 2019-07-30 | $21.62 | $21.74 | $21.22 | $21.55 | $18.91 | 690,500 |
| 2019-07-29 | $21.40 | $21.74 | $21.35 | $21.70 | $19.04 | 575,736 |
| 2019-07-26 | $21.48 | $21.61 | $21.12 | $21.43 | $18.81 | 642,517 |
| 2019-07-25 | $21.74 | $21.74 | $21.21 | $21.48 | $18.85 | 618,112 |
| 2019-07-24 | $21.71 | $21.78 | $21.32 | $21.74 | $19.08 | 516,451 |
| 2019-07-23 | $21.86 | $22.00 | $21.58 | $21.76 | $19.09 | 509,815 |
| 2019-07-22 | $21.92 | $22.14 | $21.83 | $21.96 | $19.27 | 482,470 |
| 2019-07-19 | $21.94 | $22.22 | $21.83 | $21.99 | $19.30 | 421,747 |
| 2019-07-18 | $21.83 | $22.15 | $21.71 | $21.97 | $19.28 | 336,537 |
| 2019-07-17 | $21.56 | $22.02 | $21.41 | $21.84 | $19.16 | 749,305 |
| 2019-07-16 | $21.39 | $21.63 | $21.21 | $21.62 | $18.97 | 761,430 |
| 2019-07-15 | $21.85 | $21.93 | $21.47 | $21.48 | $18.85 | 688,258 |
| 2019-07-12 | $21.75 | $21.95 | $21.68 | $21.84 | $19.16 | 752,451 |
| 2019-07-11 | $21.33 | $21.80 | $21.24 | $21.72 | $19.06 | 954,155 |
| 2019-07-10 | $22.26 | $22.34 | $21.04 | $21.38 | $18.76 | 1,514,112 |
| 2019-07-09 | $22.35 | $22.69 | $22.12 | $22.38 | $19.64 | 659,225 |
| 2019-07-08 | $22.24 | $22.71 | $22.06 | $22.42 | $19.67 | 1,124,495 |
| 2019-07-05 | $21.71 | $22.41 | $21.70 | $22.31 | $19.58 | 756,818 |
| 2019-07-03 | $21.78 | $22.00 | $21.65 | $21.70 | $19.04 | 544,595 |
| 2019-07-02 | $21.54 | $21.81 | $21.33 | $21.66 | $19.01 | 874,702 |
| 2019-07-01 | $21.89 | $22.04 | $21.51 | $21.58 | $18.94 | 918,196 |
| 2019-06-28 | $21.26 | $21.94 | $21.17 | $21.78 | $19.11 | 1,949,258 |
| 2019-06-27 | $20.91 | $21.37 | $20.69 | $21.21 | $18.61 | 1,420,525 |
| 2019-06-26 | $21.29 | $21.45 | $20.96 | $20.96 | $18.39 | 1,691,734 |
| 2019-06-25 | $20.83 | $21.18 | $20.48 | $21.00 | $18.43 | 1,341,720 |
| 2019-06-24 | $21.35 | $21.49 | $20.81 | $20.87 | $18.31 | 994,070 |
| 2019-06-21 | $21.51 | $21.55 | $21.32 | $21.44 | $18.81 | 1,674,632 |
| 2019-06-20 | $21.61 | $21.66 | $21.22 | $21.46 | $18.83 | 1,221,576 |
| 2019-06-19 | $21.66 | $21.85 | $21.52 | $21.63 | $18.98 | 658,798 |
| 2019-06-18 | $21.60 | $21.97 | $21.53 | $21.56 | $18.92 | 770,585 |
| 2019-06-17 | $21.61 | $21.86 | $21.43 | $21.61 | $18.96 | 637,721 |
| 2019-06-14 | $21.43 | $21.75 | $21.34 | $21.61 | $18.96 | 672,065 |
| 2019-06-13 | $21.58 | $21.67 | $21.25 | $21.43 | $18.81 | 848,940 |
| 2019-06-12 | $21.73 | $21.81 | $21.44 | $21.60 | $18.95 | 666,284 |
| 2019-06-11 | $22.18 | $22.18 | $21.73 | $21.76 | $19.09 | 697,214 |
| 2019-06-10 | $22.15 | $22.22 | $21.80 | $22.03 | $19.33 | 880,782 |
| 2019-06-07 | $22.00 | $22.22 | $21.57 | $22.07 | $19.37 | 861,519 |
| 2019-06-06 | $22.47 | $22.55 | $22.07 | $22.19 | $19.47 | 1,116,189 |
| 2019-06-05 | $22.58 | $22.81 | $22.32 | $22.42 | $19.67 | 857,324 |
| 2019-06-04 | $23.12 | $23.13 | $22.18 | $22.57 | $19.81 | 1,436,314 |
| 2019-06-03 | $22.91 | $23.03 | $22.55 | $22.96 | $20.15 | 1,224,065 |
| 2019-05-31 | $22.60 | $23.10 | $22.46 | $23.02 | $20.20 | 1,420,191 |
| 2019-05-30 | $23.24 | $23.26 | $22.56 | $22.76 | $19.77 | 968,468 |
| 2019-05-29 | $22.65 | $23.25 | $22.25 | $23.20 | $20.15 | 1,638,853 |
| 2019-05-28 | $23.52 | $23.52 | $22.74 | $22.78 | $19.78 | 1,149,519 |
| 2019-05-24 | $23.72 | $23.81 | $23.52 | $23.57 | $20.47 | 1,243,714 |
| 2019-05-23 | $23.33 | $23.65 | $23.20 | $23.62 | $20.51 | 1,152,399 |
| 2019-05-22 | $23.71 | $23.85 | $23.15 | $23.37 | $20.30 | 932,855 |
| 2019-05-21 | $23.76 | $23.90 | $23.64 | $23.72 | $20.60 | 923,230 |
| 2019-05-20 | $23.59 | $23.82 | $23.16 | $23.76 | $20.63 | 1,129,467 |
| 2019-05-17 | $23.67 | $24.12 | $23.54 | $23.55 | $20.45 | 1,160,409 |
| 2019-05-16 | $23.82 | $23.99 | $23.53 | $23.80 | $20.67 | 1,738,779 |
| 2019-05-15 | $23.14 | $23.80 | $22.83 | $23.68 | $20.57 | 8,410,453 |
| 2019-05-14 | $24.82 | $24.82 | $24.16 | $24.30 | $21.10 | 1,454,067 |
| 2019-05-13 | $24.24 | $25.00 | $24.15 | $24.85 | $21.58 | 1,392,793 |
| 2019-05-10 | $24.78 | $24.78 | $24.12 | $24.33 | $21.13 | 885,019 |
| 2019-05-09 | $24.42 | $25.00 | $24.27 | $24.76 | $21.50 | 1,231,012 |
| 2019-05-08 | $24.16 | $24.41 | $23.93 | $24.36 | $21.16 | 896,489 |
| 2019-05-07 | $24.04 | $24.18 | $23.65 | $24.11 | $20.94 | 1,153,224 |
| 2019-05-06 | $23.26 | $24.59 | $23.26 | $24.10 | $20.93 | 1,051,664 |
| 2019-05-03 | $23.69 | $23.78 | $22.65 | $23.24 | $20.18 | 2,002,155 |
| 2019-05-02 | $24.44 | $24.50 | $23.90 | $24.00 | $20.84 | 990,159 |
| 2019-05-01 | $24.44 | $24.72 | $24.28 | $24.36 | $21.16 | 1,012,699 |
| 2019-04-30 | $24.90 | $24.97 | $24.22 | $24.58 | $21.35 | 742,360 |
| 2019-04-29 | $24.74 | $24.95 | $24.63 | $24.80 | $21.54 | 396,088 |
| 2019-04-26 | $24.98 | $25.04 | $24.62 | $24.74 | $21.49 | 494,684 |
| 2019-04-25 | $25.04 | $25.22 | $24.87 | $24.93 | $21.65 | 604,081 |
| 2019-04-24 | $24.93 | $25.22 | $24.61 | $25.12 | $21.82 | 751,512 |
| 2019-04-23 | $25.27 | $25.34 | $24.68 | $24.93 | $21.65 | 840,777 |
| 2019-04-22 | $25.22 | $25.49 | $25.10 | $25.29 | $21.96 | 740,767 |
| 2019-04-18 | $24.87 | $25.45 | $24.55 | $25.22 | $21.90 | 931,850 |
| 2019-04-17 | $24.41 | $24.68 | $24.06 | $24.45 | $21.23 | 571,114 |
| 2019-04-16 | $24.25 | $24.67 | $24.09 | $24.42 | $21.21 | 816,154 |
| 2019-04-15 | $24.60 | $24.63 | $24.03 | $24.15 | $20.97 | 602,364 |
| 2019-04-12 | $24.76 | $25.00 | $24.19 | $24.67 | $21.42 | 696,939 |
| 2019-04-11 | $25.21 | $25.21 | $24.55 | $24.63 | $21.39 | 805,711 |
| 2019-04-10 | $25.04 | $25.34 | $24.84 | $25.19 | $21.88 | 957,168 |
| 2019-04-09 | $24.40 | $25.25 | $24.30 | $25.14 | $21.83 | 971,043 |
| 2019-04-08 | $25.40 | $25.40 | $24.59 | $24.66 | $21.42 | 652,717 |
| 2019-04-05 | $25.49 | $25.65 | $25.38 | $25.54 | $22.18 | 661,656 |
| 2019-04-04 | $25.19 | $25.58 | $25.16 | $25.50 | $22.15 | 695,882 |
| 2019-04-03 | $25.53 | $25.56 | $25.09 | $25.23 | $21.91 | 1,156,281 |
| 2019-04-02 | $24.73 | $25.76 | $24.68 | $25.49 | $22.14 | 998,027 |
| 2019-04-01 | $23.80 | $24.70 | $23.80 | $24.66 | $21.42 | 823,573 |
| 2019-03-29 | $24.08 | $24.14 | $23.72 | $23.75 | $20.63 | 790,136 |
| 2019-03-28 | $23.81 | $23.98 | $23.71 | $23.91 | $20.76 | 702,863 |
| 2019-03-27 | $24.08 | $24.08 | $23.74 | $23.85 | $20.71 | 533,507 |
| 2019-03-26 | $24.00 | $24.48 | $23.75 | $24.08 | $20.91 | 536,640 |
| 2019-03-25 | $24.36 | $24.77 | $24.00 | $24.45 | $21.23 | 754,515 |
| 2019-03-22 | $23.72 | $24.54 | $23.21 | $24.39 | $21.18 | 753,924 |
| 2019-03-21 | $24.34 | $24.42 | $23.60 | $23.79 | $20.66 | 1,127,988 |
| 2019-03-20 | $24.74 | $24.85 | $24.14 | $24.31 | $21.11 | 867,036 |
| 2019-03-19 | $25.00 | $25.00 | $24.60 | $24.76 | $21.50 | 601,851 |
| 2019-03-18 | $25.05 | $25.07 | $24.74 | $24.93 | $21.65 | 498,959 |
| 2019-03-15 | $25.25 | $25.31 | $24.82 | $24.96 | $21.68 | 872,420 |
| 2019-03-14 | $25.26 | $25.55 | $25.16 | $25.19 | $21.88 | 772,417 |
| 2019-03-13 | $25.43 | $25.47 | $24.94 | $25.26 | $21.94 | 572,604 |
| 2019-03-12 | $25.23 | $25.68 | $25.03 | $25.36 | $22.02 | 590,835 |
| 2019-03-11 | $24.92 | $25.30 | $24.75 | $25.20 | $21.89 | 484,446 |
| 2019-03-08 | $25.23 | $25.36 | $24.89 | $24.98 | $21.69 | 686,252 |
| 2019-03-07 | $25.19 | $25.34 | $24.78 | $25.23 | $21.91 | 641,741 |
| 2019-03-06 | $25.51 | $25.67 | $24.94 | $25.19 | $21.88 | 529,491 |
| 2019-03-05 | $25.42 | $25.56 | $25.23 | $25.51 | $22.15 | 355,922 |
| 2019-03-04 | $25.61 | $25.73 | $25.23 | $25.52 | $22.16 | 621,418 |
| 2019-03-01 | $25.25 | $25.61 | $25.09 | $25.59 | $22.22 | 396,177 |
| 2019-02-28 | $25.12 | $25.33 | $25.00 | $25.14 | $21.83 | 540,570 |
| 2019-02-27 | $25.12 | $25.43 | $24.71 | $25.26 | $21.73 | 494,262 |
| 2019-02-26 | $25.02 | $25.40 | $24.79 | $25.15 | $21.64 | 515,065 |
| 2019-02-25 | $25.78 | $25.82 | $25.06 | $25.08 | $21.57 | 575,027 |
| 2019-02-22 | $25.48 | $25.82 | $25.37 | $25.72 | $22.13 | 379,955 |
| 2019-02-21 | $25.53 | $25.64 | $25.30 | $25.42 | $21.87 | 447,987 |
| 2019-02-20 | $25.94 | $25.94 | $25.28 | $25.56 | $21.99 | 527,137 |
| 2019-02-19 | $25.22 | $26.30 | $25.06 | $25.94 | $22.31 | 969,763 |
| 2019-02-15 | $25.76 | $25.87 | $25.02 | $25.27 | $21.74 | 1,059,937 |
| 2019-02-14 | $26.13 | $26.17 | $25.39 | $25.72 | $22.13 | 884,062 |
| 2019-02-13 | $26.38 | $26.71 | $25.85 | $26.27 | $22.60 | 652,094 |
| 2019-02-12 | $26.21 | $26.80 | $26.21 | $26.38 | $22.69 | 849,572 |
| 2019-02-11 | $26.87 | $26.92 | $25.87 | $26.09 | $22.44 | 830,380 |
| 2019-02-08 | $27.01 | $27.20 | $25.96 | $26.88 | $23.12 | 1,314,865 |
| 2019-02-07 | $25.90 | $27.46 | $25.70 | $26.96 | $23.19 | 1,581,519 |
| 2019-02-06 | $25.50 | $25.90 | $25.28 | $25.73 | $22.13 | 1,038,559 |
| 2019-02-05 | $25.53 | $25.74 | $24.96 | $25.60 | $22.02 | 663,160 |
| 2019-02-04 | $25.28 | $25.56 | $25.01 | $25.55 | $21.98 | 563,424 |
| 2019-02-01 | $25.55 | $25.75 | $25.02 | $25.24 | $21.71 | 684,723 |
| 2019-01-31 | $25.16 | $25.64 | $25.14 | $25.55 | $21.98 | 837,997 |
| 2019-01-30 | $25.76 | $25.89 | $25.14 | $25.31 | $21.77 | 883,017 |
| 2019-01-29 | $25.68 | $25.89 | $25.55 | $25.75 | $22.15 | 705,850 |
| 2019-01-28 | $25.89 | $26.03 | $25.54 | $25.74 | $22.14 | 466,690 |
| 2019-01-25 | $26.09 | $26.30 | $25.52 | $25.89 | $22.27 | 533,549 |
| 2019-01-24 | $26.35 | $26.44 | $25.86 | $26.10 | $22.45 | 649,577 |
| 2019-01-23 | $26.80 | $27.06 | $26.32 | $26.43 | $22.74 | 492,705 |
| 2019-01-22 | $26.85 | $27.03 | $26.24 | $26.68 | $22.95 | 518,240 |
| 2019-01-18 | $26.42 | $27.22 | $26.42 | $26.90 | $23.14 | 766,054 |
| 2019-01-17 | $26.76 | $26.78 | $26.10 | $26.29 | $22.62 | 457,770 |
| 2019-01-16 | $26.12 | $26.84 | $26.03 | $26.60 | $22.88 | 688,976 |
| 2019-01-15 | $26.03 | $26.27 | $25.67 | $25.98 | $22.35 | 611,497 |
| 2019-01-14 | $26.51 | $26.51 | $25.96 | $26.12 | $22.47 | 684,276 |
| 2019-01-11 | $26.61 | $26.87 | $26.16 | $26.42 | $22.73 | 1,081,628 |
| 2019-01-10 | $27.32 | $27.51 | $26.58 | $26.66 | $22.93 | 872,078 |
| 2019-01-09 | $29.17 | $29.17 | $27.09 | $27.36 | $23.54 | 2,531,598 |
| 2019-01-08 | $26.97 | $27.07 | $26.21 | $27.02 | $23.24 | 1,140,587 |
| 2019-01-07 | $27.40 | $27.72 | $26.53 | $26.84 | $23.09 | 1,423,225 |
| 2019-01-04 | $27.11 | $27.70 | $27.11 | $27.36 | $23.54 | 1,390,725 |
| 2019-01-03 | $25.81 | $26.98 | $25.76 | $26.71 | $22.98 | 1,118,802 |
| 2019-01-02 | $25.69 | $26.23 | $25.50 | $25.99 | $22.36 | 801,215 |
| 2018-12-31 | $25.86 | $26.00 | $25.29 | $25.76 | $22.16 | 607,111 |
| 2018-12-28 | $25.92 | $25.97 | $25.25 | $25.78 | $22.18 | 656,065 |
| 2018-12-27 | $24.69 | $25.84 | $23.65 | $25.76 | $22.16 | 1,195,408 |
| 2018-12-26 | $24.05 | $25.17 | $23.65 | $24.93 | $21.45 | 1,407,098 |
| 2018-12-24 | $23.85 | $24.36 | $23.85 | $24.13 | $20.76 | 557,427 |
| 2018-12-21 | $24.00 | $24.12 | $23.70 | $23.83 | $20.50 | 1,405,924 |
| 2018-12-20 | $23.80 | $24.46 | $23.80 | $23.99 | $20.64 | 689,455 |
| 2018-12-19 | $23.70 | $24.16 | $23.54 | $23.78 | $20.46 | 767,249 |
| 2018-12-18 | $24.91 | $25.23 | $23.36 | $23.71 | $20.40 | 1,714,817 |
| 2018-12-17 | $25.28 | $25.37 | $24.58 | $24.80 | $21.33 | 898,629 |
| 2018-12-14 | $25.79 | $25.90 | $25.33 | $25.47 | $21.91 | 604,140 |
| 2018-12-13 | $25.76 | $26.03 | $25.66 | $25.81 | $22.20 | 357,882 |
| 2018-12-12 | $25.69 | $26.14 | $25.52 | $25.80 | $22.19 | 431,316 |
| 2018-12-11 | $25.63 | $25.88 | $25.02 | $25.60 | $22.02 | 825,442 |
| 2018-12-10 | $25.50 | $25.76 | $25.27 | $25.72 | $22.13 | 684,450 |
| 2018-12-07 | $25.81 | $26.05 | $25.24 | $25.56 | $21.99 | 716,436 |
| 2018-12-06 | $25.10 | $26.13 | $25.00 | $25.85 | $22.24 | 1,330,789 |
| 2018-12-04 | $25.22 | $25.40 | $24.61 | $25.03 | $21.53 | 1,153,758 |
| 2018-12-03 | $25.25 | $25.50 | $24.97 | $25.33 | $21.79 | 673,744 |
| 2018-11-30 | $25.44 | $25.50 | $24.60 | $25.17 | $21.65 | 1,333,843 |
| 2018-11-29 | $25.76 | $25.79 | $25.23 | $25.55 | $21.98 | 776,682 |
| 2018-11-28 | $25.94 | $26.18 | $25.39 | $25.97 | $22.13 | 1,105,876 |
| 2018-11-27 | $25.52 | $26.00 | $25.43 | $25.99 | $22.15 | 646,314 |
| 2018-11-26 | $25.49 | $25.88 | $25.17 | $25.72 | $21.92 | 508,314 |
| 2018-11-23 | $25.64 | $25.84 | $25.48 | $25.48 | $21.72 | 196,727 |
| 2018-11-21 | $26.49 | $26.63 | $25.31 | $25.63 | $21.84 | 792,939 |
| 2018-11-20 | $26.39 | $26.85 | $26.36 | $26.46 | $22.55 | 1,245,883 |
| 2018-11-19 | $26.45 | $26.74 | $26.07 | $26.39 | $22.49 | 1,127,622 |
| 2018-11-16 | $25.75 | $26.54 | $25.41 | $26.44 | $22.53 | 1,153,155 |
| 2018-11-15 | $24.87 | $25.88 | $24.64 | $25.63 | $21.84 | 2,085,860 |
| 2018-11-14 | $25.08 | $25.49 | $24.63 | $24.86 | $21.19 | 1,044,591 |
| 2018-11-13 | $24.53 | $24.97 | $24.40 | $24.92 | $21.24 | 1,307,495 |
| 2018-11-12 | $25.45 | $25.45 | $24.16 | $24.46 | $20.85 | 1,098,041 |
| 2018-11-09 | $24.89 | $25.11 | $24.28 | $24.51 | $20.89 | 1,587,449 |
| 2018-11-08 | $25.91 | $26.10 | $24.97 | $25.02 | $21.32 | 1,656,479 |
| 2018-11-07 | $25.25 | $26.50 | $25.08 | $25.59 | $21.81 | 2,347,201 |
| 2018-11-06 | $24.29 | $24.98 | $24.08 | $24.64 | $21.00 | 1,668,913 |
| 2018-11-05 | $23.59 | $24.54 | $23.54 | $24.41 | $20.80 | 1,536,146 |
| 2018-11-02 | $23.14 | $23.60 | $23.07 | $23.49 | $20.02 | 1,168,931 |
| 2018-11-01 | $23.69 | $23.99 | $22.98 | $23.02 | $19.62 | 1,331,570 |
| 2018-10-31 | $23.70 | $23.75 | $23.13 | $23.72 | $20.22 | 1,400,320 |
| 2018-10-30 | $22.99 | $24.00 | $22.83 | $23.73 | $20.22 | 1,831,718 |
| 2018-10-29 | $22.95 | $22.97 | $22.60 | $22.91 | $19.52 | 1,114,472 |
| 2018-10-26 | $22.61 | $22.91 | $22.41 | $22.80 | $19.43 | 1,242,756 |
| 2018-10-25 | $22.42 | $23.14 | $22.40 | $22.76 | $19.40 | 1,235,676 |
| 2018-10-24 | $22.89 | $22.99 | $22.35 | $22.40 | $19.09 | 1,047,106 |
| 2018-10-23 | $22.55 | $23.27 | $22.43 | $22.83 | $19.46 | 2,113,661 |
| 2018-10-22 | $22.75 | $22.85 | $22.19 | $22.19 | $18.91 | 780,520 |
| 2018-10-19 | $22.52 | $22.94 | $22.29 | $22.75 | $19.39 | 1,542,251 |
| 2018-10-18 | $21.76 | $22.48 | $21.45 | $22.45 | $19.13 | 1,918,729 |
| 2018-10-17 | $21.72 | $22.01 | $21.30 | $21.85 | $18.62 | 820,360 |
| 2018-10-16 | $22.52 | $22.72 | $21.81 | $21.83 | $18.60 | 1,147,182 |
| 2018-10-15 | $22.85 | $23.01 | $22.44 | $22.57 | $19.24 | 761,879 |
| 2018-10-12 | $23.00 | $23.20 | $22.13 | $23.02 | $19.62 | 1,491,527 |
| 2018-10-11 | $22.60 | $23.40 | $22.34 | $22.89 | $19.51 | 2,210,950 |
| 2018-10-10 | $21.83 | $22.61 | $21.60 | $22.50 | $19.18 | 1,617,593 |
| 2018-10-09 | $22.30 | $22.39 | $21.58 | $21.70 | $18.49 | 924,311 |
| 2018-10-08 | $22.49 | $22.91 | $22.16 | $22.42 | $19.11 | 806,949 |
| 2018-10-05 | $22.69 | $23.35 | $22.30 | $22.46 | $19.14 | 1,703,290 |
| 2018-10-04 | $20.56 | $23.28 | $20.55 | $22.75 | $19.39 | 3,290,900 |
| 2018-10-03 | $20.40 | $20.69 | $20.09 | $20.65 | $17.60 | 1,029,895 |
| 2018-10-02 | $20.07 | $20.46 | $20.02 | $20.29 | $17.29 | 871,406 |
| 2018-10-01 | $20.33 | $20.41 | $19.96 | $20.13 | $17.16 | 1,207,288 |
| 2018-09-28 | $20.90 | $21.10 | $20.30 | $20.45 | $17.43 | 625,384 |
| 2018-09-27 | $21.10 | $21.50 | $20.73 | $21.00 | $17.90 | 525,672 |
| 2018-09-26 | $21.25 | $21.30 | $20.73 | $21.00 | $17.90 | 488,470 |
| 2018-09-25 | $21.45 | $21.50 | $21.05 | $21.20 | $18.07 | 700,668 |
| 2018-09-24 | $21.75 | $21.95 | $20.75 | $21.45 | $18.28 | 988,504 |
| 2018-09-21 | $22.35 | $22.35 | $21.85 | $21.95 | $18.71 | 899,768 |
| 2018-09-20 | $22.45 | $22.65 | $22.00 | $22.35 | $19.05 | 622,297 |
| 2018-09-19 | $21.85 | $22.45 | $21.50 | $22.25 | $18.96 | 696,226 |
| 2018-09-18 | $21.80 | $22.20 | $21.65 | $22.00 | $18.75 | 720,686 |
| 2018-09-17 | $21.85 | $21.95 | $21.30 | $21.80 | $18.58 | 796,403 |
| 2018-09-14 | $21.55 | $22.35 | $21.48 | $21.85 | $18.62 | 868,658 |
| 2018-09-13 | $20.95 | $21.50 | $20.95 | $21.40 | $18.24 | 469,487 |
| 2018-09-12 | $21.30 | $21.35 | $20.45 | $20.95 | $17.85 | 1,057,142 |
| 2018-09-11 | $21.75 | $22.15 | $21.40 | $21.55 | $18.37 | 833,707 |
| 2018-09-10 | $21.80 | $22.08 | $21.50 | $21.80 | $18.58 | 545,605 |
| 2018-09-07 | $21.50 | $21.95 | $21.30 | $21.85 | $18.62 | 360,295 |
| 2018-09-06 | $21.75 | $21.90 | $21.30 | $21.45 | $18.28 | 384,510 |
| 2018-09-05 | $21.35 | $21.90 | $21.35 | $21.70 | $18.49 | 711,276 |
| 2018-09-04 | $21.85 | $21.95 | $21.35 | $21.60 | $18.41 | 463,293 |
| 2018-08-31 | $22.10 | $22.10 | $21.30 | $21.80 | $18.58 | 489,334 |
| 2018-08-30 | $21.55 | $22.20 | $21.25 | $22.05 | $18.79 | 849,458 |
| 2018-08-29 | $22.10 | $22.25 | $21.75 | $21.80 | $18.38 | 637,310 |
| 2018-08-28 | $22.65 | $22.73 | $22.00 | $22.15 | $18.67 | 646,976 |
| 2018-08-27 | $22.35 | $22.85 | $22.30 | $22.55 | $19.01 | 874,166 |
| 2018-08-24 | $22.30 | $22.55 | $22.00 | $22.35 | $18.84 | 695,641 |
| 2018-08-23 | $22.25 | $22.50 | $22.05 | $22.20 | $18.72 | 1,010,229 |
| 2018-08-22 | $21.70 | $22.40 | $21.55 | $22.25 | $18.76 | 807,053 |
| 2018-08-21 | $22.10 | $22.25 | $21.55 | $21.75 | $18.34 | 997,923 |
| 2018-08-20 | $21.95 | $22.15 | $21.80 | $21.95 | $18.51 | 855,309 |
| 2018-08-17 | $21.30 | $22.00 | $21.30 | $21.85 | $18.42 | 955,737 |
| 2018-08-16 | $21.55 | $21.80 | $21.40 | $21.45 | $18.08 | 795,134 |
| 2018-08-15 | $21.05 | $22.10 | $21.00 | $21.55 | $18.17 | 1,141,189 |
| 2018-08-14 | $20.75 | $21.40 | $20.65 | $21.10 | $17.79 | 844,119 |
| 2018-08-13 | $21.20 | $21.35 | $20.65 | $20.75 | $17.49 | 682,098 |
| 2018-08-10 | $20.80 | $21.35 | $20.70 | $21.10 | $17.79 | 1,206,133 |
| 2018-08-09 | $20.45 | $21.03 | $20.45 | $20.85 | $17.58 | 751,286 |
| 2018-08-08 | $20.30 | $21.15 | $20.30 | $20.45 | $17.24 | 1,043,301 |
| 2018-08-07 | $20.05 | $21.03 | $20.00 | $20.40 | $17.20 | 1,244,970 |
| 2018-08-06 | $20.25 | $20.30 | $19.85 | $19.90 | $16.78 | 842,704 |
| 2018-08-03 | $20.55 | $20.75 | $20.05 | $20.10 | $16.95 | 749,079 |
| 2018-08-02 | $20.35 | $20.95 | $20.05 | $20.65 | $17.41 | 1,172,359 |
| 2018-08-01 | $20.10 | $20.70 | $20.03 | $20.15 | $16.99 | 1,202,621 |
| 2018-07-31 | $20.85 | $20.90 | $19.65 | $20.15 | $16.99 | 2,809,596 |
| 2018-07-30 | $21.05 | $21.55 | $20.65 | $20.68 | $17.43 | 2,604,000 |
| 2018-07-27 | $23.00 | $23.00 | $21.00 | $21.40 | $18.04 | 4,805,971 |
| 2018-07-26 | $25.90 | $26.01 | $25.15 | $25.65 | $21.62 | 1,154,004 |
| 2018-07-25 | $25.45 | $26.10 | $25.40 | $25.90 | $21.84 | 767,837 |
| 2018-07-24 | $26.75 | $26.90 | $25.53 | $25.55 | $21.54 | 739,537 |
| 2018-07-23 | $26.15 | $26.70 | $26.15 | $26.60 | $22.43 | 752,284 |
| 2018-07-20 | $26.40 | $26.40 | $26.15 | $26.15 | $22.05 | 457,337 |
| 2018-07-19 | $26.40 | $26.45 | $26.20 | $26.35 | $22.21 | 365,282 |
| 2018-07-18 | $26.50 | $26.60 | $26.08 | $26.55 | $22.38 | 528,054 |
| 2018-07-17 | $26.10 | $26.60 | $26.05 | $26.50 | $22.34 | 743,615 |
| 2018-07-16 | $25.75 | $26.10 | $25.30 | $26.00 | $21.92 | 601,299 |
| 2018-07-13 | $26.20 | $26.25 | $25.80 | $25.80 | $21.75 | 531,100 |
| 2018-07-12 | $26.65 | $26.65 | $25.95 | $26.10 | $22.00 | 754,467 |
| 2018-07-11 | $26.05 | $27.25 | $26.05 | $26.75 | $22.55 | 787,514 |
| 2018-07-10 | $26.50 | $26.60 | $26.00 | $26.38 | $22.24 | 762,199 |
| 2018-07-09 | $26.65 | $27.00 | $26.20 | $26.35 | $22.21 | 1,013,268 |
| 2018-07-06 | $26.30 | $26.70 | $26.15 | $26.60 | $22.43 | 541,401 |
| 2018-07-05 | $26.65 | $26.75 | $26.05 | $26.25 | $22.13 | 1,346,747 |
| 2018-07-03 | $26.35 | $26.75 | $25.85 | $26.65 | $22.47 | 733,642 |
| 2018-07-02 | $26.20 | $26.85 | $25.60 | $26.50 | $22.34 | 1,258,068 |
| 2018-06-29 | $27.25 | $27.25 | $26.25 | $26.55 | $22.38 | 1,170,850 |
| 2018-06-28 | $27.15 | $27.58 | $26.45 | $26.55 | $22.38 | 1,604,240 |
| 2018-06-27 | $28.65 | $28.65 | $26.90 | $27.10 | $22.85 | 2,041,945 |
| 2018-06-26 | $29.60 | $29.85 | $28.35 | $28.70 | $24.20 | 1,953,918 |
| 2018-06-25 | $30.00 | $30.10 | $29.20 | $29.85 | $25.17 | 1,064,808 |
| 2018-06-22 | $29.70 | $30.05 | $29.53 | $29.80 | $25.12 | 4,866,902 |
| 2018-06-21 | $29.65 | $29.85 | $29.22 | $29.75 | $25.08 | 992,098 |
| 2018-06-20 | $29.85 | $29.85 | $29.35 | $29.65 | $25.00 | 542,938 |
| 2018-06-19 | $29.80 | $30.15 | $29.60 | $29.70 | $25.04 | 675,819 |
| 2018-06-18 | $30.20 | $30.45 | $29.80 | $30.10 | $25.38 | 779,324 |
| 2018-06-15 | $30.05 | $30.30 | $28.70 | $30.15 | $25.42 | 1,424,975 |
| 2018-06-14 | $30.15 | $30.65 | $29.85 | $30.30 | $25.54 | 929,914 |
| 2018-06-13 | $30.15 | $30.50 | $29.90 | $30.00 | $25.29 | 933,793 |
| 2018-06-12 | $30.20 | $30.25 | $29.50 | $30.15 | $25.42 | 1,163,543 |
| 2018-06-11 | $30.90 | $30.95 | $29.85 | $30.10 | $25.38 | 1,000,904 |
| 2018-06-08 | $31.05 | $31.20 | $30.38 | $31.00 | $26.13 | 1,435,879 |
| 2018-06-07 | $30.65 | $31.15 | $30.50 | $31.00 | $26.13 | 1,106,321 |
| 2018-06-06 | $30.75 | $31.10 | $30.45 | $30.65 | $25.84 | 1,309,504 |
| 2018-06-05 | $30.75 | $31.14 | $30.20 | $30.65 | $25.84 | 790,536 |
| 2018-06-04 | $31.00 | $31.15 | $30.10 | $30.85 | $26.01 | 1,340,387 |
| 2018-06-01 | $31.15 | $31.20 | $30.55 | $30.85 | $26.01 | 591,883 |
| 2018-05-31 | $31.00 | $31.35 | $30.80 | $31.05 | $26.18 | 1,352,630 |
| 2018-05-30 | $31.55 | $31.65 | $30.65 | $31.40 | $26.27 | 1,596,467 |
| 2018-05-29 | $30.45 | $31.48 | $30.35 | $31.10 | $26.02 | 2,083,252 |
| 2018-05-25 | $29.70 | $30.28 | $29.60 | $29.95 | $25.06 | 2,285,053 |
| 2018-05-24 | $29.20 | $30.15 | $29.11 | $29.70 | $24.85 | 1,096,383 |
| 2018-05-23 | $29.50 | $29.75 | $29.00 | $29.20 | $24.43 | 1,898,716 |
| 2018-05-22 | $29.80 | $30.00 | $29.05 | $29.10 | $24.34 | 1,301,039 |
| 2018-05-21 | $30.00 | $30.40 | $29.75 | $29.80 | $24.93 | 1,205,430 |
| 2018-05-18 | $30.35 | $30.45 | $29.55 | $29.75 | $24.89 | 1,171,552 |
| 2018-05-17 | $30.30 | $30.75 | $30.15 | $30.25 | $25.31 | 849,681 |
| 2018-05-16 | $30.45 | $30.90 | $30.10 | $30.30 | $25.35 | 1,713,550 |
| 2018-05-15 | $29.75 | $30.75 | $29.75 | $30.65 | $25.64 | 2,937,090 |
| 2018-05-14 | $29.60 | $30.50 | $29.20 | $29.80 | $24.93 | 3,022,795 |
| 2018-05-11 | $28.75 | $29.50 | $28.35 | $29.20 | $24.43 | 12,326,247 |
| 2018-05-10 | $31.45 | $31.45 | $29.30 | $29.55 | $24.72 | 3,067,352 |
| 2018-05-09 | $31.70 | $32.00 | $30.00 | $31.45 | $26.31 | 1,956,847 |
| 2018-05-08 | $34.15 | $34.30 | $33.10 | $33.35 | $27.90 | 636,212 |
| 2018-05-07 | $34.75 | $35.00 | $33.05 | $34.15 | $28.57 | 929,370 |
| 2018-05-04 | $35.40 | $35.84 | $32.35 | $34.05 | $28.49 | 1,738,161 |
| 2018-05-03 | $36.20 | $36.50 | $35.50 | $35.95 | $30.08 | 896,266 |
| 2018-05-02 | $35.95 | $36.55 | $35.68 | $36.25 | $30.33 | 468,043 |
| 2018-05-01 | $35.80 | $36.20 | $35.65 | $36.05 | $30.16 | 349,024 |
| 2018-04-30 | $35.90 | $36.55 | $35.70 | $36.00 | $30.12 | 358,779 |
| 2018-04-27 | $35.70 | $35.75 | $34.90 | $35.70 | $29.87 | 431,179 |
| 2018-04-26 | $35.30 | $35.75 | $34.87 | $35.60 | $29.78 | 423,439 |
| 2018-04-25 | $35.10 | $35.70 | $34.20 | $35.20 | $29.45 | 707,513 |
| 2018-04-24 | $35.65 | $36.10 | $34.15 | $35.15 | $29.41 | 1,197,428 |
| 2018-04-23 | $37.65 | $37.70 | $36.68 | $36.70 | $30.70 | 451,077 |
| 2018-04-20 | $36.90 | $37.70 | $36.85 | $37.40 | $31.29 | 376,676 |
| 2018-04-19 | $36.20 | $37.55 | $36.20 | $37.05 | $31.00 | 422,011 |
| 2018-04-18 | $37.05 | $37.45 | $36.30 | $36.40 | $30.45 | 548,818 |
| 2018-04-17 | $36.65 | $37.85 | $36.20 | $36.75 | $30.74 | 759,455 |
| 2018-04-16 | $35.75 | $36.75 | $35.70 | $36.30 | $30.37 | 317,519 |
| 2018-04-13 | $36.05 | $36.45 | $35.45 | $35.60 | $29.78 | 387,398 |
| 2018-04-12 | $35.70 | $36.25 | $35.60 | $36.00 | $30.12 | 480,500 |
| 2018-04-11 | $35.75 | $36.00 | $35.40 | $35.45 | $29.66 | 356,745 |
| 2018-04-10 | $36.30 | $36.64 | $35.53 | $35.70 | $29.87 | 595,409 |
| 2018-04-09 | $36.20 | $36.84 | $35.80 | $36.05 | $30.16 | 544,420 |
| 2018-04-06 | $36.15 | $36.60 | $35.25 | $35.70 | $29.87 | 626,701 |
| 2018-04-05 | $34.80 | $36.35 | $34.60 | $36.15 | $30.24 | 1,121,784 |
| 2018-04-04 | $33.30 | $34.83 | $33.01 | $34.15 | $28.57 | 920,903 |
| 2018-04-03 | $33.55 | $33.75 | $32.95 | $33.50 | $28.03 | 476,384 |
| 2018-04-02 | $33.20 | $34.05 | $32.80 | $33.55 | $28.07 | 547,309 |
| 2018-03-29 | $32.70 | $33.30 | $32.60 | $33.00 | $27.61 | 726,926 |
| 2018-03-28 | $34.00 | $34.20 | $32.50 | $32.53 | $27.21 | 1,123,645 |
| 2018-03-27 | $33.05 | $35.20 | $33.00 | $33.70 | $28.19 | 1,428,353 |
| 2018-03-26 | $32.65 | $33.00 | $32.50 | $32.80 | $27.44 | 320,867 |
| 2018-03-23 | $32.50 | $32.95 | $32.35 | $32.35 | $27.06 | 391,171 |
| 2018-03-22 | $32.65 | $33.20 | $32.38 | $32.40 | $27.11 | 490,906 |
| 2018-03-21 | $33.65 | $33.65 | $32.70 | $32.75 | $27.40 | 350,010 |
| 2018-03-20 | $32.90 | $33.70 | $32.70 | $33.55 | $28.07 | 556,801 |
| 2018-03-19 | $32.45 | $33.30 | $32.15 | $32.90 | $27.52 | 549,609 |
| 2018-03-16 | $33.00 | $33.25 | $32.45 | $32.45 | $27.15 | 998,807 |
| 2018-03-15 | $33.60 | $33.65 | $32.70 | $33.00 | $27.61 | 433,722 |
| 2018-03-14 | $33.20 | $33.85 | $32.95 | $33.45 | $27.98 | 472,076 |
| 2018-03-13 | $33.25 | $33.80 | $32.75 | $32.95 | $27.57 | 599,296 |
| 2018-03-12 | $33.25 | $33.35 | $32.75 | $32.85 | $27.48 | 557,980 |
| 2018-03-09 | $33.05 | $33.95 | $32.80 | $33.20 | $27.78 | 572,377 |
| 2018-03-08 | $32.50 | $33.20 | $32.30 | $32.90 | $27.52 | 586,096 |
| 2018-03-07 | $32.00 | $32.85 | $31.70 | $32.55 | $27.23 | 406,302 |
| 2018-03-06 | $32.00 | $32.40 | $31.25 | $31.85 | $26.65 | 781,396 |
| 2018-03-05 | $30.00 | $32.10 | $29.90 | $32.05 | $26.81 | 1,043,337 |
| 2018-03-02 | $29.40 | $30.80 | $29.14 | $30.10 | $25.18 | 878,984 |
| 2018-03-01 | $29.75 | $29.80 | $28.80 | $29.40 | $24.60 | 646,374 |
| 2018-02-28 | $29.45 | $29.70 | $29.10 | $29.70 | $24.85 | 676,506 |
| 2018-02-27 | $29.25 | $29.85 | $29.05 | $29.45 | $24.44 | 455,830 |
| 2018-02-26 | $29.40 | $29.85 | $28.73 | $29.15 | $24.19 | 612,065 |
| 2018-02-23 | $28.80 | $29.40 | $28.75 | $29.05 | $24.11 | 525,043 |
| 2018-02-22 | $29.20 | $29.48 | $28.25 | $28.63 | $23.76 | 577,276 |
| 2018-02-21 | $30.35 | $34.00 | $26.20 | $29.25 | $24.27 | 1,759,583 |
| 2018-02-20 | $28.35 | $30.65 | $28.35 | $30.35 | $25.19 | 1,239,181 |
| 2018-02-16 | $27.85 | $28.80 | $27.65 | $28.35 | $23.53 | 935,681 |
| 2018-02-15 | $28.50 | $28.50 | $27.60 | $27.85 | $23.11 | 1,120,844 |
| 2018-02-14 | $28.40 | $28.90 | $27.73 | $28.45 | $23.61 | 1,239,523 |
| 2018-02-13 | $27.45 | $29.00 | $26.90 | $28.40 | $23.57 | 2,144,674 |
| 2018-02-12 | $28.05 | $28.05 | $26.20 | $27.40 | $22.74 | 1,959,566 |
| 2018-02-09 | $25.95 | $28.90 | $25.80 | $27.95 | $23.20 | 3,448,110 |
| 2018-02-08 | $21.65 | $26.75 | $21.45 | $26.50 | $21.99 | 5,019,350 |
| 2018-02-07 | $20.75 | $20.75 | $19.90 | $20.05 | $16.64 | 674,626 |
| 2018-02-06 | $19.70 | $20.90 | $19.60 | $20.75 | $17.22 | 1,355,485 |
| 2018-02-05 | $19.40 | $19.75 | $19.05 | $19.45 | $16.14 | 537,381 |
| 2018-02-02 | $19.45 | $19.80 | $19.20 | $19.40 | $16.10 | 417,317 |
| 2018-02-01 | $19.10 | $19.85 | $19.10 | $19.75 | $16.39 | 391,356 |
| 2018-01-31 | $19.15 | $19.30 | $19.00 | $19.10 | $15.85 | 373,977 |
| 2018-01-30 | $19.40 | $19.55 | $19.05 | $19.20 | $15.93 | 276,427 |
| 2018-01-29 | $19.30 | $19.65 | $19.20 | $19.45 | $16.14 | 486,443 |
| 2018-01-26 | $19.25 | $19.70 | $19.05 | $19.25 | $15.98 | 279,656 |
| 2018-01-25 | $19.35 | $19.70 | $19.08 | $19.25 | $15.98 | 268,191 |
| 2018-01-24 | $18.95 | $19.35 | $18.75 | $19.25 | $15.98 | 296,586 |
| 2018-01-23 | $18.80 | $19.00 | $18.65 | $18.95 | $15.73 | 405,294 |
| 2018-01-22 | $18.80 | $18.85 | $18.50 | $18.75 | $15.56 | 290,676 |
| 2018-01-19 | $18.70 | $18.80 | $18.60 | $18.75 | $15.56 | 164,841 |
| 2018-01-18 | $18.80 | $18.80 | $18.43 | $18.70 | $15.52 | 203,308 |
| 2018-01-17 | $18.90 | $19.00 | $18.45 | $18.80 | $15.60 | 448,176 |
| 2018-01-16 | $19.00 | $19.25 | $18.50 | $18.75 | $15.56 | 396,431 |
| 2018-01-12 | $18.90 | $19.20 | $18.75 | $19.00 | $15.77 | 295,688 |
| 2018-01-11 | $18.60 | $18.95 | $18.20 | $18.80 | $15.60 | 252,543 |
| 2018-01-10 | $18.50 | $18.75 | $18.35 | $18.65 | $15.48 | 167,439 |
| 2018-01-09 | $18.65 | $18.65 | $18.20 | $18.45 | $15.31 | 342,053 |
| 2018-01-08 | $18.65 | $18.65 | $18.20 | $18.55 | $15.39 | 281,311 |
| 2018-01-05 | $18.60 | $18.80 | $18.45 | $18.65 | $15.48 | 301,888 |
| 2018-01-04 | $18.65 | $18.80 | $18.45 | $18.55 | $15.39 | 266,293 |
| 2018-01-03 | $18.35 | $18.75 | $18.35 | $18.70 | $15.52 | 511,480 |
| 2018-01-02 | $18.30 | $18.40 | $17.98 | $18.35 | $15.23 | 406,106 |
| 2017-12-29 | $18.40 | $18.50 | $18.00 | $18.30 | $15.19 | 467,370 |
| 2017-12-28 | $18.25 | $18.40 | $18.05 | $18.30 | $15.19 | 371,899 |
| 2017-12-27 | $18.15 | $18.30 | $18.08 | $18.30 | $15.19 | 247,098 |
| 2017-12-26 | $18.00 | $18.20 | $17.85 | $18.15 | $15.06 | 195,962 |
| 2017-12-22 | $18.20 | $18.20 | $17.93 | $18.00 | $14.94 | 180,841 |
| 2017-12-21 | $18.00 | $18.28 | $17.85 | $18.15 | $15.06 | 460,914 |
| 2017-12-20 | $17.95 | $18.23 | $17.85 | $17.95 | $14.90 | 252,174 |
| 2017-12-19 | $17.75 | $18.05 | $17.55 | $18.00 | $14.94 | 402,490 |
| 2017-12-18 | $18.25 | $18.35 | $17.60 | $17.75 | $14.73 | 528,715 |
| 2017-12-15 | $17.95 | $18.28 | $17.95 | $18.20 | $15.10 | 878,630 |
| 2017-12-14 | $17.75 | $18.13 | $17.75 | $17.90 | $14.86 | 534,051 |
| 2017-12-13 | $17.70 | $17.90 | $17.60 | $17.80 | $14.77 | 458,873 |
| 2017-12-12 | $17.45 | $17.85 | $17.40 | $17.65 | $14.65 | 570,445 |
| 2017-12-11 | $16.85 | $17.45 | $16.71 | $17.40 | $14.44 | 716,254 |
| 2017-12-08 | $16.85 | $16.90 | $16.65 | $16.85 | $13.98 | 544,139 |
| 2017-12-07 | $16.25 | $16.93 | $16.16 | $16.80 | $13.94 | 404,172 |
| 2017-12-06 | $16.45 | $16.70 | $16.15 | $16.20 | $13.44 | 475,801 |
| 2017-12-05 | $17.00 | $17.13 | $16.40 | $16.60 | $13.78 | 476,354 |
| 2017-12-04 | $17.45 | $17.65 | $16.90 | $16.95 | $14.07 | 690,754 |
| 2017-12-01 | $16.25 | $17.45 | $16.20 | $17.40 | $14.44 | 1,095,458 |
| 2017-11-30 | $15.90 | $16.48 | $15.75 | $16.30 | $13.53 | 990,581 |
| 2017-11-29 | $15.40 | $16.09 | $15.25 | $15.90 | $13.00 | 848,885 |
| 2017-11-28 | $15.60 | $15.75 | $15.30 | $15.45 | $12.64 | 548,024 |
| 2017-11-27 | $15.35 | $15.70 | $15.05 | $15.50 | $12.68 | 463,718 |
| 2017-11-24 | $15.40 | $15.50 | $14.98 | $15.40 | $12.59 | 234,252 |
| 2017-11-22 | $15.65 | $15.70 | $15.25 | $15.25 | $12.47 | 323,122 |
| 2017-11-21 | $15.80 | $15.95 | $15.55 | $15.60 | $12.76 | 330,603 |
| 2017-11-20 | $15.55 | $15.85 | $15.55 | $15.80 | $12.92 | 692,286 |
| 2017-11-17 | $15.65 | $15.80 | $15.38 | $15.65 | $12.80 | 297,165 |
| 2017-11-16 | $16.15 | $16.30 | $15.60 | $15.65 | $12.80 | 400,084 |
| 2017-11-15 | $15.90 | $16.30 | $15.80 | $16.20 | $13.25 | 339,883 |
| 2017-11-14 | $16.15 | $16.25 | $15.90 | $15.95 | $13.04 | 364,204 |
| 2017-11-13 | $16.50 | $16.60 | $16.18 | $16.25 | $13.29 | 463,600 |
| 2017-11-10 | $16.45 | $16.85 | $16.25 | $16.50 | $13.49 | 794,590 |
| 2017-11-09 | $16.05 | $16.55 | $16.05 | $16.45 | $13.45 | 796,496 |
| 2017-11-08 | $15.20 | $16.20 | $15.20 | $15.95 | $13.04 | 1,213,700 |
| 2017-11-07 | $14.00 | $16.10 | $13.53 | $15.65 | $12.80 | 2,026,543 |
| 2017-11-06 | $13.45 | $13.45 | $13.10 | $13.35 | $10.92 | 771,631 |
| 2017-11-03 | $14.35 | $14.40 | $13.35 | $13.45 | $11.00 | 644,481 |
| 2017-11-02 | $14.25 | $14.30 | $13.75 | $13.85 | $11.33 | 469,920 |
| 2017-11-01 | $14.10 | $14.48 | $14.05 | $14.20 | $11.61 | 492,042 |
| 2017-10-31 | $14.20 | $14.50 | $14.10 | $14.15 | $11.57 | 423,268 |
| 2017-10-30 | $14.20 | $14.40 | $14.15 | $14.25 | $11.65 | 381,562 |
| 2017-10-27 | $14.65 | $14.70 | $14.20 | $14.25 | $11.65 | 1,016,841 |
| 2017-10-26 | $14.65 | $14.80 | $14.55 | $14.75 | $12.06 | 697,132 |
| 2017-10-25 | $14.70 | $14.85 | $14.50 | $14.70 | $12.02 | 843,712 |
| 2017-10-24 | $14.75 | $14.90 | $14.38 | $14.50 | $11.86 | 469,699 |
| 2017-10-23 | $14.35 | $14.85 | $14.30 | $14.75 | $12.06 | 564,151 |
| 2017-10-20 | $14.45 | $14.50 | $14.10 | $14.40 | $11.78 | 1,107,656 |
| 2017-10-19 | $14.50 | $14.60 | $14.05 | $14.35 | $11.74 | 1,405,743 |
| 2017-10-18 | $15.50 | $15.50 | $14.50 | $14.55 | $11.90 | 2,339,016 |
| 2017-10-17 | $16.40 | $16.50 | $15.75 | $15.80 | $12.92 | 834,659 |
| 2017-10-16 | $17.00 | $17.10 | $16.30 | $16.40 | $13.41 | 661,849 |
| 2017-10-13 | $16.85 | $17.05 | $16.75 | $17.05 | $13.94 | 469,377 |
| 2017-10-12 | $16.55 | $16.90 | $16.45 | $16.85 | $13.78 | 506,298 |
| 2017-10-11 | $16.65 | $16.73 | $16.50 | $16.65 | $13.62 | 590,356 |
| 2017-10-10 | $16.85 | $16.88 | $16.65 | $16.70 | $13.66 | 271,127 |
| 2017-10-09 | $16.80 | $16.90 | $16.60 | $16.80 | $13.74 | 351,238 |
| 2017-10-06 | $16.90 | $17.05 | $16.70 | $16.85 | $13.78 | 568,022 |
| 2017-10-05 | $16.75 | $17.25 | $16.75 | $16.95 | $13.86 | 703,633 |
| 2017-10-04 | $16.45 | $16.85 | $16.40 | $16.80 | $13.74 | 498,690 |
| 2017-10-03 | $16.35 | $16.45 | $16.20 | $16.40 | $13.41 | 391,930 |
| 2017-10-02 | $16.30 | $16.35 | $16.00 | $16.30 | $13.33 | 529,842 |
| 2017-09-29 | $16.10 | $16.37 | $16.10 | $16.20 | $13.25 | 430,377 |
| 2017-09-28 | $16.70 | $16.78 | $16.05 | $16.15 | $13.21 | 988,132 |
| 2017-09-27 | $16.75 | $16.90 | $16.55 | $16.70 | $13.66 | 518,327 |
| 2017-09-26 | $16.35 | $16.60 | $16.19 | $16.55 | $13.54 | 429,222 |
| 2017-09-25 | $16.90 | $16.90 | $16.15 | $16.25 | $13.29 | 1,185,660 |
| 2017-09-22 | $17.05 | $17.20 | $16.80 | $16.85 | $13.78 | 341,913 |
| 2017-09-21 | $17.40 | $17.40 | $16.75 | $17.15 | $14.03 | 993,084 |
| 2017-09-20 | $17.10 | $17.45 | $17.05 | $17.35 | $14.19 | 375,061 |
| 2017-09-19 | $16.95 | $17.25 | $16.90 | $17.05 | $13.94 | 468,280 |
| 2017-09-18 | $16.70 | $17.15 | $16.60 | $16.95 | $13.86 | 781,945 |
| 2017-09-15 | $16.90 | $17.10 | $16.50 | $16.70 | $13.66 | 1,339,733 |
| 2017-09-14 | $16.85 | $17.25 | $16.80 | $16.90 | $13.82 | 668,855 |
| 2017-09-13 | $17.05 | $17.20 | $16.75 | $16.80 | $13.74 | 613,487 |
| 2017-09-12 | $17.10 | $17.10 | $16.80 | $17.00 | $13.90 | 327,232 |
| 2017-09-11 | $17.05 | $17.25 | $16.85 | $16.95 | $13.86 | 355,981 |
| 2017-09-08 | $17.05 | $17.40 | $17.05 | $17.05 | $13.94 | 310,101 |
| 2017-09-07 | $17.20 | $17.20 | $16.90 | $17.05 | $13.94 | 367,708 |
| 2017-09-06 | $17.45 | $17.50 | $17.15 | $17.25 | $14.11 | 494,778 |
| 2017-09-05 | $17.70 | $17.75 | $17.45 | $17.55 | $14.35 | 428,418 |
| 2017-09-01 | $17.95 | $18.10 | $17.70 | $17.75 | $14.52 | 487,721 |
| 2017-08-31 | $17.75 | $18.15 | $17.60 | $17.95 | $14.68 | 488,974 |
| 2017-08-30 | $17.50 | $18.10 | $17.40 | $17.70 | $14.48 | 650,941 |
| 2017-08-29 | $17.80 | $17.90 | $17.60 | $17.80 | $14.36 | 484,923 |
| 2017-08-28 | $17.85 | $18.05 | $17.55 | $17.80 | $14.36 | 428,372 |
| 2017-08-25 | $17.65 | $17.95 | $17.50 | $17.90 | $14.44 | 643,491 |
| 2017-08-24 | $17.40 | $17.75 | $17.25 | $17.70 | $14.28 | 552,209 |
| 2017-08-23 | $17.05 | $17.55 | $17.00 | $17.45 | $14.08 | 401,059 |
| 2017-08-22 | $16.85 | $17.00 | $16.85 | $17.00 | $13.72 | 311,083 |
| 2017-08-21 | $16.85 | $16.95 | $16.52 | $16.85 | $13.60 | 290,286 |
| 2017-08-18 | $17.00 | $17.20 | $16.85 | $16.90 | $13.64 | 376,112 |
| 2017-08-17 | $17.30 | $17.30 | $16.95 | $17.10 | $13.80 | 346,541 |
| 2017-08-16 | $17.25 | $17.40 | $17.00 | $17.25 | $13.92 | 575,029 |
| 2017-08-15 | $17.05 | $17.30 | $16.90 | $17.30 | $13.96 | 334,008 |
| 2017-08-14 | $16.85 | $17.20 | $16.50 | $17.00 | $13.72 | 691,904 |
| 2017-08-11 | $16.55 | $16.85 | $16.40 | $16.80 | $13.56 | 714,605 |
| 2017-08-10 | $15.85 | $16.60 | $15.85 | $16.50 | $13.31 | 786,675 |
| 2017-08-09 | $15.40 | $16.65 | $15.40 | $16.25 | $13.11 | 954,227 |
| 2017-08-08 | $15.30 | $15.80 | $14.60 | $15.50 | $12.51 | 1,968,841 |
| 2017-08-07 | $16.15 | $16.25 | $15.90 | $16.10 | $12.99 | 639,344 |
| 2017-08-04 | $16.05 | $16.23 | $16.00 | $16.15 | $13.03 | 416,943 |
| 2017-08-03 | $16.00 | $16.10 | $15.80 | $16.00 | $12.91 | 481,427 |
| 2017-08-02 | $16.40 | $16.40 | $16.00 | $16.05 | $12.95 | 363,337 |
| 2017-08-01 | $16.55 | $16.63 | $16.20 | $16.35 | $13.19 | 417,336 |
| 2017-07-31 | $16.35 | $17.00 | $16.10 | $16.55 | $13.35 | 657,946 |
| 2017-07-28 | $16.30 | $16.40 | $16.13 | $16.20 | $13.07 | 540,174 |
| 2017-07-27 | $16.40 | $16.45 | $16.20 | $16.30 | $13.15 | 264,185 |
| 2017-07-26 | $16.60 | $16.70 | $16.40 | $16.40 | $13.23 | 296,885 |
| 2017-07-25 | $16.60 | $16.70 | $16.45 | $16.60 | $13.39 | 473,513 |
| 2017-07-24 | $16.40 | $16.60 | $16.30 | $16.45 | $13.27 | 378,709 |
| 2017-07-21 | $16.50 | $16.65 | $16.40 | $16.40 | $13.23 | 635,177 |
| 2017-07-20 | $16.25 | $16.60 | $16.20 | $16.40 | $13.23 | 310,043 |
| 2017-07-19 | $16.45 | $16.45 | $16.20 | $16.25 | $13.11 | 247,056 |
| 2017-07-18 | $16.40 | $16.55 | $16.25 | $16.40 | $13.23 | 487,476 |
| 2017-07-17 | $16.30 | $16.85 | $16.05 | $16.35 | $13.19 | 966,870 |
| 2017-07-14 | $16.50 | $16.80 | $16.30 | $16.35 | $13.19 | 1,016,789 |
| 2017-07-13 | $16.90 | $17.10 | $16.60 | $16.70 | $13.48 | 811,875 |
| 2017-07-12 | $16.55 | $17.35 | $15.95 | $16.85 | $13.60 | 1,506,181 |
| 2017-07-11 | $17.45 | $17.60 | $17.35 | $17.55 | $14.16 | 489,497 |
| 2017-07-10 | $17.50 | $17.75 | $17.35 | $17.50 | $14.12 | 240,945 |
| 2017-07-07 | $17.65 | $17.70 | $17.45 | $17.55 | $14.16 | 301,908 |
| 2017-07-06 | $17.45 | $17.75 | $17.30 | $17.60 | $14.20 | 644,387 |
| 2017-07-05 | $17.65 | $17.85 | $17.35 | $17.45 | $14.08 | 794,329 |
| 2017-07-03 | $17.55 | $17.80 | $17.55 | $17.60 | $14.20 | 177,489 |
| 2017-06-30 | $18.05 | $18.05 | $17.60 | $17.65 | $14.24 | 328,903 |
| 2017-06-29 | $18.30 | $18.30 | $17.80 | $18.00 | $14.52 | 330,984 |
| 2017-06-28 | $17.95 | $18.25 | $17.75 | $18.25 | $14.73 | 309,419 |
| 2017-06-27 | $17.95 | $18.15 | $17.65 | $17.90 | $14.44 | 413,222 |
| 2017-06-26 | $17.45 | $17.95 | $17.45 | $17.95 | $14.48 | 418,847 |
| 2017-06-23 | $17.65 | $17.65 | $17.45 | $17.55 | $14.16 | 662,120 |
| 2017-06-22 | $17.40 | $17.65 | $17.25 | $17.55 | $14.16 | 512,747 |
| 2017-06-21 | $17.60 | $17.80 | $17.35 | $17.40 | $14.04 | 425,444 |
| 2017-06-20 | $17.15 | $17.75 | $17.13 | $17.60 | $14.20 | 631,307 |
| 2017-06-19 | $17.00 | $17.40 | $16.90 | $17.20 | $13.88 | 303,797 |
| 2017-06-16 | $17.40 | $17.40 | $16.80 | $17.10 | $13.80 | 759,348 |
| 2017-06-15 | $17.60 | $17.65 | $17.35 | $17.45 | $14.08 | 695,657 |
| 2017-06-14 | $17.50 | $17.75 | $17.30 | $17.60 | $14.20 | 465,765 |
| 2017-06-13 | $17.25 | $17.60 | $17.15 | $17.50 | $14.12 | 536,396 |
| 2017-06-12 | $17.20 | $17.43 | $17.05 | $17.15 | $13.84 | 564,235 |
| 2017-06-09 | $17.10 | $17.45 | $17.05 | $17.35 | $14.00 | 347,885 |
| 2017-06-08 | $16.95 | $17.20 | $16.85 | $17.05 | $13.76 | 465,795 |
| 2017-06-07 | $16.60 | $17.03 | $16.60 | $16.95 | $13.68 | 409,292 |
| 2017-06-06 | $16.65 | $16.75 | $16.55 | $16.65 | $13.44 | 469,262 |
| 2017-06-05 | $16.65 | $16.70 | $16.50 | $16.60 | $13.39 | 463,681 |
| 2017-06-02 | $16.75 | $16.85 | $16.60 | $16.70 | $13.48 | 349,514 |
| 2017-06-01 | $16.40 | $16.85 | $16.30 | $16.75 | $13.52 | 373,125 |
| 2017-05-31 | $16.10 | $16.50 | $16.05 | $16.30 | $13.15 | 867,534 |
| 2017-05-30 | $16.00 | $16.40 | $16.00 | $16.15 | $13.03 | 490,399 |
| 2017-05-26 | $16.15 | $16.45 | $16.10 | $16.25 | $12.92 | 640,086 |
| 2017-05-25 | $16.50 | $16.65 | $16.20 | $16.35 | $13.00 | 674,587 |
| 2017-05-24 | $16.10 | $16.75 | $16.03 | $16.55 | $13.16 | 922,143 |
| 2017-05-23 | $15.95 | $16.30 | $15.90 | $16.10 | $12.80 | 620,371 |
| 2017-05-22 | $15.60 | $15.95 | $15.60 | $15.95 | $12.68 | 424,810 |
| 2017-05-19 | $15.65 | $15.80 | $15.55 | $15.55 | $12.36 | 351,999 |
| 2017-05-18 | $15.55 | $15.85 | $15.50 | $15.65 | $12.44 | 464,072 |
| 2017-05-17 | $15.40 | $15.75 | $15.40 | $15.65 | $12.44 | 483,245 |
| 2017-05-16 | $15.60 | $15.70 | $15.45 | $15.50 | $12.32 | 422,324 |
| 2017-05-15 | $15.60 | $15.75 | $15.45 | $15.60 | $12.40 | 556,049 |
| 2017-05-12 | $15.30 | $15.65 | $15.30 | $15.55 | $12.36 | 550,985 |
| 2017-05-11 | $15.45 | $15.58 | $15.35 | $15.35 | $12.20 | 539,003 |
| 2017-05-10 | $15.40 | $15.72 | $15.30 | $15.45 | $12.28 | 542,477 |
| 2017-05-09 | $15.35 | $15.40 | $15.25 | $15.35 | $12.20 | 234,781 |
| 2017-05-08 | $15.00 | $15.33 | $14.86 | $15.25 | $12.13 | 530,094 |
| 2017-05-05 | $14.90 | $15.15 | $14.60 | $15.00 | $11.93 | 506,583 |
| 2017-05-04 | $15.00 | $15.85 | $14.80 | $15.00 | $11.93 | 734,844 |
| 2017-05-03 | $15.30 | $15.50 | $15.15 | $15.40 | $12.24 | 646,605 |
| 2017-05-02 | $15.25 | $15.40 | $15.10 | $15.40 | $12.24 | 417,004 |
| 2017-05-01 | $15.40 | $15.60 | $15.25 | $15.25 | $12.13 | 364,550 |
| 2017-04-28 | $15.80 | $15.90 | $15.30 | $15.40 | $12.24 | 451,696 |
| 2017-04-27 | $15.80 | $15.95 | $15.60 | $15.70 | $12.48 | 334,427 |
| 2017-04-26 | $16.05 | $16.08 | $15.75 | $15.75 | $12.52 | 770,627 |
| 2017-04-25 | $15.95 | $16.15 | $15.90 | $16.10 | $12.80 | 614,602 |
| 2017-04-24 | $16.15 | $16.15 | $15.60 | $15.85 | $12.60 | 1,064,511 |
| 2017-04-21 | $16.55 | $16.55 | $15.70 | $16.05 | $12.76 | 1,191,013 |
| 2017-04-20 | $16.05 | $16.74 | $15.90 | $16.45 | $13.08 | 2,996,757 |
| 2017-04-19 | $15.25 | $15.50 | $14.90 | $14.95 | $11.89 | 749,820 |
| 2017-04-18 | $15.40 | $15.50 | $14.95 | $15.25 | $12.13 | 802,092 |
| 2017-04-17 | $15.60 | $15.60 | $15.30 | $15.45 | $12.28 | 479,487 |
| 2017-04-13 | $15.40 | $15.80 | $15.26 | $15.60 | $12.40 | 574,335 |
| 2017-04-12 | $15.05 | $15.55 | $15.00 | $15.35 | $12.20 | 900,469 |
| 2017-04-11 | $15.55 | $15.80 | $15.10 | $15.15 | $12.05 | 675,562 |
| 2017-04-10 | $15.65 | $15.95 | $15.55 | $15.55 | $12.36 | 510,374 |
| 2017-04-07 | $15.60 | $15.90 | $15.55 | $15.60 | $12.40 | 532,640 |
| 2017-04-06 | $15.90 | $16.08 | $15.70 | $15.70 | $12.48 | 355,630 |
| 2017-04-05 | $16.45 | $16.45 | $15.90 | $15.95 | $12.68 | 563,880 |
| 2017-04-04 | $16.85 | $16.85 | $16.30 | $16.35 | $13.00 | 334,309 |
| 2017-04-03 | $16.85 | $17.00 | $16.80 | $16.90 | $13.44 | 337,574 |
| 2017-03-31 | $16.85 | $17.05 | $16.85 | $17.00 | $13.52 | 192,149 |
| 2017-03-30 | $16.75 | $16.98 | $16.50 | $16.90 | $13.44 | 206,045 |
| 2017-03-29 | $16.75 | $16.80 | $16.50 | $16.70 | $13.28 | 316,858 |
| 2017-03-28 | $17.00 | $17.10 | $16.65 | $16.75 | $13.32 | 249,536 |
| 2017-03-27 | $16.85 | $17.35 | $16.75 | $17.10 | $13.60 | 459,678 |
| 2017-03-24 | $16.55 | $16.90 | $16.45 | $16.80 | $13.36 | 452,942 |
| 2017-03-23 | $16.50 | $16.55 | $16.25 | $16.55 | $13.16 | 515,971 |
| 2017-03-22 | $16.20 | $16.60 | $16.05 | $16.45 | $13.08 | 437,344 |
| 2017-03-21 | $16.50 | $16.50 | $15.90 | $16.30 | $12.96 | 833,605 |
| 2017-03-20 | $16.40 | $16.75 | $16.15 | $16.45 | $13.08 | 668,594 |
| 2017-03-17 | $16.60 | $17.10 | $16.45 | $16.50 | $13.12 | 1,275,577 |
| 2017-03-16 | $16.65 | $16.75 | $16.00 | $16.65 | $13.24 | 2,375,182 |
| 2017-03-15 | $16.85 | $17.80 | $16.50 | $16.75 | $13.32 | 764,960 |
| 2017-03-14 | $16.50 | $16.95 | $16.45 | $16.85 | $13.40 | 291,914 |
| 2017-03-13 | $16.75 | $16.85 | $16.55 | $16.60 | $13.20 | 604,349 |
| 2017-03-10 | $16.95 | $17.15 | $16.80 | $16.90 | $13.44 | 308,751 |
| 2017-03-09 | $16.95 | $17.15 | $16.80 | $16.90 | $13.44 | 743,738 |
| 2017-03-08 | $17.25 | $17.35 | $16.80 | $17.10 | $13.60 | 547,919 |
| 2017-03-07 | $17.45 | $17.45 | $17.13 | $17.25 | $13.72 | 245,951 |
| 2017-03-06 | $17.50 | $17.50 | $17.20 | $17.40 | $13.83 | 188,146 |
| 2017-03-03 | $17.40 | $17.60 | $17.15 | $17.55 | $13.95 | 206,542 |
| 2017-03-02 | $17.75 | $17.75 | $17.35 | $17.40 | $13.83 | 234,711 |
| 2017-03-01 | $17.50 | $17.85 | $17.45 | $17.80 | $14.15 | 423,822 |
| 2017-02-28 | $17.50 | $17.65 | $17.20 | $17.35 | $13.79 | 354,337 |
| 2017-02-27 | $17.40 | $17.70 | $17.15 | $17.50 | $13.91 | 587,006 |
| 2017-02-24 | $17.85 | $18.03 | $17.43 | $17.55 | $13.77 | 736,747 |
| 2017-02-23 | $18.75 | $18.75 | $17.95 | $18.05 | $14.16 | 687,520 |
| 2017-02-22 | $18.70 | $18.85 | $18.55 | $18.70 | $14.67 | 361,853 |
| 2017-02-21 | $18.90 | $18.95 | $18.60 | $18.70 | $14.67 | 372,255 |
| 2017-02-17 | $18.65 | $18.80 | $18.55 | $18.80 | $14.75 | 257,870 |
| 2017-02-16 | $18.60 | $18.85 | $18.40 | $18.75 | $14.71 | 606,584 |
| 2017-02-15 | $19.00 | $19.00 | $18.35 | $18.55 | $14.55 | 688,164 |
| 2017-02-14 | $18.80 | $19.07 | $18.70 | $18.90 | $14.82 | 599,548 |
| 2017-02-13 | $18.65 | $19.07 | $18.65 | $18.80 | $14.75 | 542,060 |
| 2017-02-10 | $18.90 | $18.95 | $18.50 | $18.65 | $14.63 | 256,646 |
| 2017-02-09 | $18.70 | $18.95 | $18.53 | $18.80 | $14.75 | 528,607 |
| 2017-02-08 | $18.60 | $18.80 | $18.30 | $18.75 | $14.71 | 571,074 |
| 2017-02-07 | $18.55 | $18.65 | $18.45 | $18.60 | $14.59 | 360,561 |
| 2017-02-06 | $18.70 | $18.70 | $18.30 | $18.50 | $14.51 | 472,616 |
| 2017-02-03 | $18.40 | $18.75 | $18.40 | $18.55 | $14.55 | 525,641 |
| 2017-02-02 | $18.05 | $18.45 | $17.55 | $18.40 | $14.43 | 621,924 |
| 2017-02-01 | $17.80 | $18.00 | $17.45 | $17.75 | $13.92 | 958,377 |
| 2017-01-31 | $17.90 | $17.95 | $17.25 | $17.55 | $13.77 | 749,474 |
| 2017-01-30 | $17.80 | $18.00 | $17.70 | $17.85 | $14.00 | 696,083 |
| 2017-01-27 | $17.85 | $18.00 | $17.40 | $17.75 | $13.92 | 677,985 |
| 2017-01-26 | $18.10 | $18.10 | $17.58 | $17.90 | $14.04 | 464,741 |
| 2017-01-25 | $18.35 | $18.40 | $17.70 | $17.95 | $14.08 | 1,153,076 |
| 2017-01-24 | $17.50 | $18.45 | $17.15 | $17.95 | $14.08 | 1,473,917 |
| 2017-01-23 | $16.70 | $17.50 | $16.60 | $17.20 | $13.49 | 1,171,908 |
| 2017-01-20 | $16.20 | $16.50 | $16.02 | $16.40 | $12.86 | 334,757 |
| 2017-01-19 | $16.00 | $16.30 | $16.00 | $16.20 | $12.71 | 257,363 |
| 2017-01-18 | $16.10 | $16.15 | $15.78 | $15.90 | $12.47 | 264,815 |
| 2017-01-17 | $15.95 | $16.15 | $15.95 | $16.10 | $12.63 | 280,921 |
| 2017-01-13 | $16.10 | $16.40 | $15.95 | $16.05 | $12.59 | 238,738 |
| 2017-01-12 | $16.15 | $16.25 | $15.95 | $16.10 | $12.63 | 237,332 |
| 2017-01-11 | $16.05 | $16.30 | $15.95 | $16.30 | $12.78 | 207,523 |
| 2017-01-10 | $16.00 | $16.40 | $16.00 | $16.05 | $12.59 | 182,282 |
| 2017-01-09 | $16.90 | $16.90 | $16.00 | $16.05 | $12.59 | 289,664 |
| 2017-01-06 | $16.25 | $16.75 | $16.25 | $16.50 | $12.94 | 498,847 |
| 2017-01-05 | $16.60 | $16.70 | $16.15 | $16.15 | $12.67 | 320,596 |
| 2017-01-04 | $16.15 | $16.75 | $16.05 | $16.60 | $13.02 | 463,819 |
| 2017-01-03 | $16.15 | $16.35 | $15.90 | $16.05 | $12.59 | 370,162 |
| 2016-12-30 | $15.95 | $16.05 | $15.85 | $15.95 | $12.51 | 221,991 |
| 2016-12-29 | $16.10 | $16.35 | $15.90 | $15.95 | $12.51 | 251,254 |
| 2016-12-28 | $15.85 | $16.10 | $15.75 | $16.00 | $12.55 | 238,993 |
| 2016-12-27 | $15.70 | $16.04 | $15.65 | $15.75 | $12.35 | 216,290 |
| 2016-12-23 | $15.45 | $15.80 | $15.45 | $15.80 | $12.39 | 226,555 |
| 2016-12-22 | $15.85 | $16.00 | $15.50 | $15.50 | $12.16 | 388,741 |
| 2016-12-21 | $15.75 | $15.90 | $15.65 | $15.80 | $12.39 | 384,034 |
| 2016-12-20 | $15.55 | $16.05 | $15.44 | $15.70 | $12.31 | 527,712 |
| 2016-12-19 | $16.15 | $16.30 | $15.55 | $15.55 | $12.20 | 623,618 |
| 2016-12-16 | $16.00 | $16.20 | $15.85 | $16.20 | $12.71 | 1,583,608 |
| 2016-12-15 | $16.00 | $16.35 | $15.90 | $15.95 | $12.51 | 457,780 |
| 2016-12-14 | $15.90 | $16.03 | $15.70 | $15.85 | $12.43 | 477,740 |
| 2016-12-13 | $16.20 | $16.40 | $15.90 | $16.05 | $12.59 | 770,081 |
| 2016-12-12 | $15.65 | $16.20 | $15.65 | $15.90 | $12.47 | 924,311 |
| 2016-12-09 | $15.10 | $15.60 | $14.90 | $15.55 | $12.20 | 395,618 |
| 2016-12-08 | $14.75 | $15.30 | $14.70 | $15.05 | $11.80 | 584,100 |
| 2016-12-07 | $14.45 | $14.75 | $14.25 | $14.70 | $11.53 | 389,820 |
| 2016-12-06 | $14.05 | $14.65 | $13.93 | $14.40 | $11.29 | 583,550 |
| 2016-12-05 | $14.05 | $14.25 | $13.90 | $14.00 | $10.98 | 348,194 |
| 2016-12-02 | $14.50 | $14.50 | $13.85 | $14.00 | $10.98 | 276,284 |
| 2016-12-01 | $13.95 | $14.75 | $13.65 | $14.50 | $11.37 | 602,822 |
| 2016-11-30 | $13.75 | $13.90 | $13.50 | $13.85 | $10.86 | 279,336 |
| 2016-11-29 | $13.40 | $13.95 | $13.30 | $13.90 | $10.90 | 364,540 |
| 2016-11-28 | $13.50 | $13.70 | $13.25 | $13.60 | $10.49 | 632,093 |
| 2016-11-25 | $13.45 | $13.50 | $13.35 | $13.45 | $10.37 | 180,021 |
| 2016-11-23 | $13.45 | $13.50 | $13.35 | $13.45 | $10.37 | 255,407 |
| 2016-11-22 | $13.40 | $13.63 | $13.25 | $13.40 | $10.33 | 536,165 |
| 2016-11-21 | $13.65 | $13.80 | $13.18 | $13.35 | $10.29 | 400,174 |
| 2016-11-18 | $13.85 | $13.90 | $13.65 | $13.80 | $10.64 | 212,179 |
| 2016-11-17 | $13.90 | $14.00 | $13.75 | $13.80 | $10.64 | 304,287 |
| 2016-11-16 | $13.85 | $14.05 | $13.70 | $13.80 | $10.64 | 186,783 |
| 2016-11-15 | $13.95 | $14.05 | $13.70 | $13.85 | $10.68 | 291,041 |
| 2016-11-14 | $13.95 | $14.15 | $13.70 | $13.90 | $10.72 | 432,652 |
| 2016-11-11 | $13.85 | $13.95 | $13.65 | $13.85 | $10.68 | 403,205 |
| 2016-11-10 | $14.00 | $14.25 | $13.75 | $13.85 | $10.68 | 416,106 |
| 2016-11-09 | $13.15 | $14.10 | $13.15 | $14.00 | $10.79 | 690,203 |
| 2016-11-08 | $13.25 | $13.32 | $12.85 | $13.05 | $10.06 | 349,592 |
| 2016-11-07 | $13.10 | $13.70 | $13.08 | $13.35 | $10.29 | 510,654 |
| 2016-11-04 | $12.90 | $13.50 | $12.40 | $13.15 | $10.14 | 916,281 |
| 2016-11-03 | $12.65 | $12.80 | $12.35 | $12.55 | $9.68 | 289,480 |
| 2016-11-02 | $12.50 | $12.75 | $12.40 | $12.60 | $9.71 | 277,947 |
| 2016-11-01 | $12.90 | $13.00 | $12.40 | $12.60 | $9.71 | 270,630 |
| 2016-10-31 | $13.25 | $13.25 | $12.80 | $12.80 | $9.87 | 317,758 |
| 2016-10-28 | $13.20 | $13.30 | $13.05 | $13.25 | $10.22 | 210,207 |
| 2016-10-27 | $13.45 | $13.45 | $13.15 | $13.15 | $10.14 | 217,926 |
| 2016-10-26 | $13.50 | $13.63 | $13.40 | $13.40 | $10.33 | 231,911 |
| 2016-10-25 | $13.55 | $13.75 | $13.51 | $13.55 | $10.45 | 154,052 |
| 2016-10-24 | $13.70 | $13.75 | $13.50 | $13.60 | $10.49 | 217,997 |
| 2016-10-21 | $13.20 | $13.65 | $13.00 | $13.55 | $10.45 | 330,151 |
| 2016-10-20 | $13.50 | $13.60 | $13.00 | $13.25 | $10.22 | 462,219 |
| 2016-10-19 | $13.70 | $13.80 | $13.40 | $13.65 | $10.52 | 320,762 |
| 2016-10-18 | $13.70 | $14.03 | $13.60 | $13.65 | $10.52 | 353,750 |
| 2016-10-17 | $13.95 | $13.95 | $13.45 | $13.55 | $10.45 | 221,810 |
| 2016-10-14 | $13.66 | $13.92 | $13.66 | $13.87 | $10.69 | 275,118 |
| 2016-10-13 | $13.89 | $13.96 | $13.60 | $13.63 | $10.51 | 427,645 |
| 2016-10-12 | $14.38 | $14.38 | $14.03 | $14.05 | $10.83 | 257,455 |
| 2016-10-11 | $14.45 | $14.50 | $14.25 | $14.35 | $11.06 | 342,957 |
| 2016-10-10 | $14.66 | $14.82 | $14.50 | $14.57 | $11.23 | 224,579 |
| 2016-10-07 | $14.83 | $14.88 | $14.47 | $14.63 | $11.28 | 463,331 |
| 2016-10-06 | $14.96 | $15.03 | $14.70 | $14.87 | $11.47 | 191,970 |
| 2016-10-05 | $14.86 | $15.10 | $14.78 | $14.96 | $11.53 | 465,186 |
| 2016-10-04 | $14.98 | $15.25 | $14.86 | $14.88 | $11.47 | 183,423 |
| 2016-10-03 | $15.00 | $15.19 | $14.66 | $14.92 | $11.50 | 388,623 |
| 2016-09-30 | $15.08 | $15.19 | $14.96 | $14.97 | $11.54 | 294,862 |
| 2016-09-29 | $15.31 | $15.35 | $14.97 | $15.01 | $11.57 | 341,722 |
| 2016-09-28 | $15.57 | $15.69 | $15.18 | $15.32 | $11.81 | 297,049 |
| 2016-09-27 | $15.36 | $15.51 | $15.31 | $15.49 | $11.94 | 313,515 |
| 2016-09-26 | $15.96 | $16.02 | $15.32 | $15.42 | $11.89 | 506,433 |
| 2016-09-23 | $16.33 | $16.40 | $16.08 | $16.09 | $12.41 | 250,157 |
| 2016-09-22 | $16.50 | $16.66 | $15.95 | $16.20 | $12.49 | 768,666 |
| 2016-09-21 | $16.63 | $16.72 | $16.45 | $16.53 | $12.75 | 178,982 |
| 2016-09-20 | $16.66 | $16.76 | $16.49 | $16.64 | $12.83 | 145,991 |
| 2016-09-19 | $16.97 | $17.09 | $16.60 | $16.67 | $12.85 | 180,752 |
| 2016-09-16 | $16.97 | $17.08 | $16.72 | $16.96 | $13.08 | 1,039,756 |
| 2016-09-15 | $16.58 | $16.95 | $16.29 | $16.91 | $13.04 | 329,685 |
| 2016-09-14 | $16.98 | $17.06 | $16.61 | $16.65 | $12.84 | 177,293 |
| 2016-09-13 | $17.13 | $17.16 | $16.90 | $16.95 | $13.07 | 158,960 |
| 2016-09-12 | $16.82 | $17.12 | $16.70 | $17.10 | $13.18 | 352,922 |
| 2016-09-09 | $16.80 | $17.17 | $16.75 | $16.91 | $13.04 | 608,794 |
| 2016-09-08 | $16.46 | $16.85 | $16.32 | $16.85 | $12.99 | 498,589 |
| 2016-09-07 | $16.41 | $16.58 | $16.24 | $16.45 | $12.68 | 500,720 |
| 2016-09-06 | $16.30 | $16.45 | $16.25 | $16.41 | $12.65 | 339,239 |
| 2016-09-02 | $16.58 | $16.62 | $16.21 | $16.27 | $12.54 | 254,407 |
| 2016-09-01 | $16.32 | $16.59 | $16.30 | $16.46 | $12.69 | 308,135 |
| 2016-08-31 | $16.73 | $16.78 | $16.19 | $16.31 | $12.58 | 838,007 |
| 2016-08-30 | $16.60 | $16.86 | $16.50 | $16.77 | $12.93 | 237,911 |
| 2016-08-29 | $17.40 | $17.40 | $16.78 | $16.80 | $12.77 | 535,446 |
| 2016-08-26 | $17.20 | $17.46 | $17.11 | $17.40 | $13.23 | 631,794 |
| 2016-08-25 | $17.03 | $17.29 | $16.94 | $17.29 | $13.14 | 273,238 |
| 2016-08-24 | $16.81 | $17.07 | $16.81 | $17.07 | $12.98 | 206,732 |
| 2016-08-23 | $16.95 | $16.98 | $16.74 | $16.88 | $12.83 | 216,971 |
| 2016-08-22 | $16.90 | $16.94 | $16.69 | $16.86 | $12.82 | 197,171 |
| 2016-08-19 | $16.67 | $17.03 | $16.67 | $16.87 | $12.82 | 200,965 |
| 2016-08-18 | $16.60 | $16.75 | $16.53 | $16.71 | $12.70 | 178,038 |
| 2016-08-17 | $17.00 | $17.07 | $16.53 | $16.65 | $12.66 | 191,059 |
| 2016-08-16 | $16.90 | $17.28 | $16.74 | $17.08 | $12.98 | 285,436 |
| 2016-08-15 | $16.50 | $16.94 | $16.50 | $16.75 | $12.73 | 315,754 |
| 2016-08-12 | $16.45 | $16.55 | $16.40 | $16.42 | $12.48 | 161,808 |
| 2016-08-11 | $16.59 | $16.61 | $16.40 | $16.45 | $12.50 | 330,571 |
| 2016-08-10 | $16.78 | $16.89 | $16.48 | $16.51 | $12.55 | 196,425 |
| 2016-08-09 | $17.18 | $17.18 | $16.65 | $16.71 | $12.70 | 229,053 |
| 2016-08-08 | $17.02 | $17.27 | $16.83 | $17.18 | $13.06 | 412,609 |
| 2016-08-05 | $16.28 | $16.95 | $16.28 | $16.89 | $12.84 | 959,196 |
| 2016-08-04 | $16.40 | $16.47 | $15.88 | $15.97 | $12.14 | 678,247 |
| 2016-08-03 | $16.63 | $16.83 | $16.27 | $16.35 | $12.43 | 469,673 |
| 2016-08-02 | $17.09 | $17.18 | $16.70 | $16.74 | $12.72 | 481,953 |
| 2016-08-01 | $17.20 | $17.25 | $17.04 | $17.15 | $13.04 | 399,385 |
| 2016-07-29 | $17.23 | $17.30 | $17.14 | $17.20 | $13.07 | 186,529 |
| 2016-07-28 | $17.40 | $17.40 | $17.12 | $17.18 | $13.06 | 169,752 |
| 2016-07-27 | $17.29 | $17.48 | $17.18 | $17.38 | $13.21 | 197,114 |
| 2016-07-26 | $17.28 | $17.56 | $17.16 | $17.24 | $13.10 | 157,456 |
| 2016-07-25 | $17.44 | $17.58 | $17.20 | $17.29 | $13.14 | 183,156 |
| 2016-07-22 | $17.47 | $17.65 | $17.35 | $17.48 | $13.29 | 126,590 |
| 2016-07-21 | $17.51 | $17.63 | $17.34 | $17.42 | $13.24 | 125,405 |
| 2016-07-20 | $17.52 | $17.66 | $17.36 | $17.56 | $13.35 | 170,370 |
| 2016-07-19 | $17.43 | $17.55 | $17.36 | $17.47 | $13.28 | 219,686 |
| 2016-07-18 | $17.31 | $17.52 | $17.22 | $17.42 | $13.24 | 166,922 |
| 2016-07-15 | $17.46 | $17.49 | $17.30 | $17.36 | $13.20 | 352,662 |
| 2016-07-14 | $17.59 | $17.66 | $17.35 | $17.36 | $13.20 | 255,928 |
| 2016-07-13 | $17.78 | $17.87 | $17.45 | $17.54 | $13.33 | 190,139 |
| 2016-07-12 | $18.05 | $18.16 | $17.78 | $17.82 | $13.55 | 235,614 |
| 2016-07-11 | $17.82 | $18.05 | $17.61 | $18.00 | $13.68 | 190,975 |
| 2016-07-08 | $17.65 | $17.89 | $17.65 | $17.80 | $13.53 | 222,160 |
| 2016-07-07 | $17.59 | $17.84 | $17.26 | $17.61 | $13.39 | 373,225 |
| 2016-07-06 | $17.91 | $18.00 | $17.60 | $17.66 | $13.42 | 208,523 |
| 2016-07-05 | $17.78 | $18.03 | $17.75 | $17.94 | $13.64 | 171,337 |
| 2016-07-01 | $18.00 | $18.08 | $17.76 | $17.78 | $13.52 | 286,958 |
| 2016-06-30 | $17.90 | $18.06 | $17.80 | $18.00 | $13.68 | 397,440 |
| 2016-06-29 | $17.70 | $17.94 | $17.57 | $17.91 | $13.61 | 171,194 |
| 2016-06-28 | $17.41 | $17.64 | $17.31 | $17.56 | $13.35 | 220,590 |
| 2016-06-27 | $17.50 | $17.66 | $17.21 | $17.31 | $13.16 | 505,540 |
| 2016-06-24 | $17.87 | $18.49 | $17.59 | $17.73 | $13.48 | 1,475,957 |
| 2016-06-23 | $17.76 | $17.87 | $17.55 | $17.67 | $13.43 | 219,886 |
| 2016-06-22 | $17.74 | $17.86 | $17.42 | $17.70 | $13.45 | 342,087 |
| 2016-06-21 | $17.58 | $17.77 | $17.45 | $17.74 | $13.48 | 186,755 |
| 2016-06-20 | $17.53 | $18.01 | $17.51 | $17.53 | $13.33 | 241,809 |
| 2016-06-17 | $17.85 | $18.20 | $17.36 | $17.42 | $13.24 | 739,938 |
| 2016-06-16 | $17.71 | $17.88 | $17.60 | $17.84 | $13.56 | 198,324 |
| 2016-06-15 | $17.82 | $17.95 | $17.57 | $17.79 | $13.52 | 391,450 |
| 2016-06-14 | $17.42 | $18.09 | $17.42 | $17.73 | $13.48 | 390,034 |
| 2016-06-13 | $17.65 | $17.80 | $17.42 | $17.51 | $13.31 | 207,425 |
| 2016-06-10 | $17.50 | $17.80 | $17.41 | $17.76 | $13.50 | 232,384 |
| 2016-06-09 | $17.86 | $17.87 | $17.55 | $17.66 | $13.42 | 187,779 |
| 2016-06-08 | $18.15 | $18.33 | $17.75 | $17.91 | $13.61 | 502,112 |
| 2016-06-07 | $18.19 | $18.42 | $17.92 | $18.19 | $13.83 | 220,881 |
| 2016-06-06 | $18.19 | $18.34 | $18.07 | $18.16 | $13.80 | 164,292 |
| 2016-06-03 | $18.09 | $18.20 | $17.80 | $18.15 | $13.80 | 253,955 |
| 2016-06-02 | $17.97 | $18.22 | $17.75 | $18.14 | $13.79 | 249,774 |
| 2016-06-01 | $17.71 | $18.05 | $17.68 | $17.99 | $13.67 | 287,704 |
| 2016-05-31 | $17.60 | $17.82 | $17.39 | $17.81 | $13.54 | 400,735 |
| 2016-05-27 | $17.25 | $17.56 | $17.10 | $17.55 | $13.34 | 268,419 |
| 2016-05-26 | $17.49 | $17.68 | $17.25 | $17.55 | $13.16 | 302,032 |
| 2016-05-25 | $17.66 | $17.91 | $17.43 | $17.46 | $13.09 | 369,355 |
| 2016-05-24 | $17.49 | $17.85 | $17.49 | $17.71 | $13.28 | 416,182 |
| 2016-05-23 | $17.40 | $17.49 | $17.22 | $17.31 | $12.98 | 311,611 |
| 2016-05-20 | $17.20 | $17.51 | $17.20 | $17.40 | $13.05 | 336,485 |
| 2016-05-19 | $17.32 | $17.44 | $17.00 | $17.19 | $12.89 | 465,262 |
| 2016-05-18 | $17.43 | $17.64 | $17.33 | $17.43 | $13.07 | 425,796 |
| 2016-05-17 | $17.85 | $17.89 | $17.34 | $17.38 | $13.03 | 307,986 |
| 2016-05-16 | $17.86 | $18.23 | $17.84 | $17.95 | $13.46 | 388,665 |
| 2016-05-13 | $17.91 | $18.17 | $17.70 | $17.78 | $13.33 | 314,564 |
| 2016-05-12 | $18.29 | $18.29 | $17.63 | $17.90 | $13.42 | 788,149 |
| 2016-05-11 | $18.83 | $18.95 | $17.89 | $18.29 | $13.72 | 304,704 |
| 2016-05-10 | $19.06 | $19.10 | $18.70 | $18.80 | $14.10 | 177,851 |
| 2016-05-09 | $18.83 | $19.15 | $18.70 | $18.96 | $14.22 | 147,748 |
| 2016-05-06 | $18.77 | $18.97 | $18.56 | $18.90 | $14.17 | 157,400 |
| 2016-05-05 | $19.35 | $19.79 | $18.63 | $18.74 | $14.05 | 398,775 |
| 2016-05-04 | $20.00 | $20.13 | $19.13 | $19.36 | $14.52 | 564,105 |
| 2016-05-03 | $21.01 | $21.13 | $20.26 | $20.37 | $15.28 | 339,996 |
| 2016-05-02 | $21.00 | $21.38 | $20.82 | $21.24 | $15.93 | 153,683 |
| 2016-04-29 | $20.92 | $21.20 | $20.71 | $20.85 | $15.64 | 250,308 |
| 2016-04-28 | $21.34 | $21.49 | $20.91 | $20.93 | $15.70 | 139,435 |
| 2016-04-27 | $21.44 | $21.58 | $21.16 | $21.42 | $16.06 | 101,212 |
| 2016-04-26 | $21.48 | $21.69 | $21.24 | $21.44 | $16.08 | 119,209 |
| 2016-04-25 | $21.61 | $21.85 | $21.25 | $21.44 | $16.08 | 96,855 |
| 2016-04-22 | $21.61 | $21.80 | $21.53 | $21.66 | $16.24 | 109,340 |
| 2016-04-21 | $21.23 | $21.59 | $21.16 | $21.56 | $16.17 | 144,215 |
| 2016-04-20 | $21.42 | $21.45 | $21.06 | $21.36 | $16.02 | 104,163 |
| 2016-04-19 | $21.21 | $21.42 | $20.87 | $21.34 | $16.00 | 99,828 |
| 2016-04-18 | $20.91 | $21.18 | $20.81 | $21.09 | $15.82 | 79,151 |
| 2016-04-15 | $20.90 | $21.07 | $20.80 | $20.97 | $15.73 | 168,036 |
| 2016-04-14 | $21.17 | $21.44 | $20.82 | $21.01 | $15.76 | 442,114 |
| 2016-04-13 | $21.23 | $21.58 | $20.96 | $21.22 | $15.91 | 184,855 |
| 2016-04-12 | $21.19 | $21.51 | $21.12 | $21.26 | $15.94 | 158,399 |
| 2016-04-11 | $21.42 | $21.80 | $21.11 | $21.35 | $16.01 | 173,996 |
| 2016-04-08 | $21.57 | $21.86 | $21.30 | $21.35 | $16.01 | 275,329 |
| 2016-04-07 | $21.24 | $21.57 | $21.09 | $21.51 | $16.13 | 246,902 |
| 2016-04-06 | $21.17 | $21.43 | $21.06 | $21.34 | $16.00 | 166,665 |
| 2016-04-05 | $21.81 | $21.84 | $21.08 | $21.10 | $15.82 | 254,083 |
| 2016-04-04 | $22.17 | $22.35 | $21.80 | $21.83 | $16.37 | 118,874 |
| 2016-04-01 | $21.99 | $22.32 | $21.93 | $22.16 | $16.62 | 119,674 |
| 2016-03-31 | $22.13 | $22.42 | $22.00 | $22.11 | $16.58 | 141,453 |
| 2016-03-30 | $22.15 | $22.39 | $21.81 | $22.13 | $16.60 | 122,336 |
| 2016-03-29 | $21.99 | $22.17 | $21.63 | $22.07 | $16.55 | 310,011 |
| 2016-03-28 | $22.30 | $22.35 | $21.56 | $21.99 | $16.49 | 184,013 |
| 2016-03-24 | $22.40 | $22.61 | $21.60 | $22.33 | $16.75 | 289,803 |
| 2016-03-23 | $23.15 | $23.16 | $22.24 | $22.33 | $16.75 | 402,358 |
| 2016-03-22 | $23.32 | $23.89 | $23.03 | $23.18 | $17.38 | 353,131 |
| 2016-03-21 | $23.50 | $23.93 | $23.38 | $23.47 | $17.60 | 103,373 |
| 2016-03-18 | $23.62 | $23.97 | $22.79 | $23.90 | $17.92 | 409,604 |
| 2016-03-17 | $22.85 | $23.68 | $22.82 | $23.49 | $17.61 | 151,184 |
| 2016-03-16 | $22.74 | $23.09 | $22.52 | $22.80 | $17.10 | 231,940 |
| 2016-03-15 | $22.82 | $23.01 | $22.56 | $22.75 | $17.06 | 139,751 |
| 2016-03-14 | $23.15 | $23.34 | $22.50 | $23.03 | $17.27 | 222,873 |
| 2016-03-11 | $22.60 | $23.35 | $22.53 | $23.21 | $17.40 | 188,393 |
| 2016-03-10 | $22.76 | $22.87 | $22.21 | $22.44 | $16.83 | 140,726 |
| 2016-03-09 | $21.99 | $22.95 | $20.91 | $22.81 | $17.10 | 379,706 |
| 2016-03-08 | $22.21 | $22.34 | $21.88 | $21.98 | $16.48 | 197,708 |
| 2016-03-07 | $22.10 | $22.39 | $21.64 | $22.20 | $16.65 | 208,719 |
| 2016-03-04 | $22.22 | $22.70 | $22.01 | $22.14 | $16.60 | 254,667 |
| 2016-03-03 | $21.72 | $22.45 | $21.39 | $22.35 | $16.76 | 271,719 |
| 2016-03-02 | $21.50 | $21.99 | $21.31 | $21.60 | $16.20 | 249,456 |
| 2016-03-01 | $22.22 | $22.22 | $21.30 | $21.56 | $16.17 | 244,176 |
| 2016-02-29 | $21.69 | $22.41 | $21.56 | $22.31 | $16.73 | 256,949 |
| 2016-02-26 | $21.68 | $21.91 | $21.27 | $21.68 | $16.26 | 144,217 |
| 2016-02-25 | $21.16 | $21.90 | $21.02 | $21.82 | $16.18 | 154,300 |
| 2016-02-24 | $20.91 | $21.28 | $20.57 | $21.17 | $15.70 | 164,904 |
| 2016-02-23 | $21.35 | $21.58 | $21.00 | $21.07 | $15.63 | 163,833 |
| 2016-02-22 | $21.26 | $21.60 | $21.23 | $21.40 | $15.87 | 123,394 |
| 2016-02-19 | $21.13 | $21.48 | $21.00 | $21.09 | $15.64 | 97,303 |
| 2016-02-18 | $21.34 | $21.44 | $21.11 | $21.17 | $15.70 | 98,499 |
| 2016-02-17 | $20.84 | $21.56 | $20.76 | $21.30 | $15.80 | 359,859 |
| 2016-02-16 | $20.60 | $21.04 | $20.49 | $20.80 | $15.43 | 310,923 |
| 2016-02-12 | $20.27 | $20.58 | $20.27 | $20.45 | $15.17 | 181,280 |
| 2016-02-11 | $19.53 | $20.39 | $19.44 | $20.19 | $14.97 | 274,826 |
| 2016-02-10 | $20.98 | $21.21 | $19.70 | $19.76 | $14.66 | 438,935 |
| 2016-02-09 | $20.91 | $21.27 | $20.55 | $21.00 | $15.58 | 224,581 |
| 2016-02-08 | $21.09 | $21.31 | $20.85 | $21.07 | $15.63 | 252,614 |
| 2016-02-05 | $21.68 | $21.68 | $21.00 | $21.02 | $15.59 | 407,580 |
| 2016-02-04 | $22.50 | $23.28 | $21.10 | $21.67 | $16.07 | 1,072,337 |
| 2016-02-03 | $23.83 | $23.94 | $23.15 | $23.48 | $17.41 | 201,900 |
| 2016-02-02 | $22.54 | $23.89 | $22.30 | $23.78 | $17.64 | 327,228 |
| 2016-02-01 | $22.80 | $23.00 | $22.50 | $22.66 | $16.81 | 528,743 |
| 2016-01-29 | $22.44 | $23.14 | $22.38 | $22.70 | $16.84 | 318,245 |
| 2016-01-28 | $22.59 | $22.76 | $22.28 | $22.50 | $16.69 | 491,338 |
| 2016-01-27 | $22.94 | $23.15 | $22.45 | $22.61 | $16.77 | 108,523 |
| 2016-01-26 | $22.67 | $23.16 | $22.60 | $22.96 | $17.03 | 210,647 |
| 2016-01-25 | $22.43 | $22.82 | $22.39 | $22.62 | $16.78 | 195,889 |
| 2016-01-22 | $22.36 | $22.67 | $22.18 | $22.50 | $16.69 | 141,219 |
| 2016-01-21 | $22.64 | $22.98 | $22.22 | $22.26 | $16.51 | 244,506 |
| 2016-01-20 | $22.23 | $23.39 | $21.87 | $22.71 | $16.84 | 496,464 |
| 2016-01-19 | $22.54 | $22.73 | $22.10 | $22.27 | $16.52 | 259,693 |
| 2016-01-15 | $21.66 | $22.54 | $21.40 | $22.30 | $16.54 | 553,753 |
| 2016-01-14 | $21.88 | $22.21 | $21.72 | $21.90 | $16.24 | 177,209 |
| 2016-01-13 | $22.56 | $22.68 | $21.67 | $21.80 | $16.17 | 261,345 |
| 2016-01-12 | $22.78 | $22.87 | $22.19 | $22.56 | $16.73 | 237,385 |
| 2016-01-11 | $22.82 | $23.00 | $22.35 | $22.62 | $16.78 | 403,897 |
| 2016-01-08 | $22.59 | $22.60 | $22.05 | $22.16 | $16.44 | 449,665 |
| 2016-01-07 | $22.15 | $22.48 | $21.98 | $22.44 | $16.64 | 356,960 |
| 2016-01-06 | $22.40 | $22.48 | $22.08 | $22.32 | $16.55 | 290,268 |
| 2016-01-05 | $22.27 | $22.67 | $22.17 | $22.46 | $16.66 | 275,597 |
| 2016-01-04 | $22.46 | $22.46 | $21.91 | $22.23 | $16.49 | 234,759 |
| 2015-12-31 | $22.42 | $22.81 | $22.32 | $22.64 | $16.79 | 114,166 |
| 2015-12-30 | $22.79 | $22.79 | $22.47 | $22.51 | $16.70 | 81,931 |
| 2015-12-29 | $22.40 | $22.81 | $21.97 | $22.75 | $16.87 | 172,757 |
| 2015-12-28 | $22.16 | $22.30 | $22.05 | $22.29 | $16.53 | 78,697 |
| 2015-12-24 | $22.34 | $22.49 | $22.17 | $22.21 | $16.47 | 41,080 |
| 2015-12-23 | $22.06 | $22.40 | $22.00 | $22.35 | $16.58 | 90,952 |
| 2015-12-22 | $21.92 | $22.09 | $21.63 | $22.05 | $16.35 | 86,202 |
| 2015-12-21 | $21.77 | $21.92 | $21.36 | $21.89 | $16.24 | 171,391 |
| 2015-12-18 | $21.80 | $21.93 | $21.42 | $21.69 | $16.09 | 561,939 |
| 2015-12-17 | $22.20 | $22.31 | $21.68 | $21.81 | $16.18 | 111,613 |
| 2015-12-16 | $21.67 | $22.30 | $21.67 | $22.20 | $16.47 | 201,314 |
| 2015-12-15 | $21.33 | $21.86 | $21.19 | $21.81 | $16.18 | 267,344 |
| 2015-12-14 | $21.26 | $21.51 | $21.16 | $21.28 | $15.78 | 126,119 |
| 2015-12-11 | $21.10 | $21.36 | $21.01 | $21.27 | $15.78 | 201,572 |
| 2015-12-10 | $21.45 | $21.87 | $21.25 | $21.34 | $15.83 | 251,302 |
| 2015-12-09 | $21.64 | $21.87 | $21.23 | $21.49 | $15.94 | 151,865 |
| 2015-12-08 | $21.89 | $22.02 | $21.52 | $21.66 | $16.06 | 194,692 |
| 2015-12-07 | $22.36 | $22.36 | $21.58 | $21.83 | $16.19 | 252,377 |
| 2015-12-04 | $22.00 | $22.49 | $21.79 | $22.34 | $16.57 | 385,728 |
| 2015-12-03 | $22.09 | $22.36 | $21.83 | $21.96 | $16.29 | 201,047 |
| 2015-12-02 | $22.06 | $22.33 | $21.95 | $22.03 | $16.34 | 334,647 |
| 2015-12-01 | $22.29 | $22.39 | $21.84 | $22.06 | $16.36 | 268,919 |
| 2015-11-30 | $21.84 | $22.57 | $21.81 | $22.25 | $16.50 | 674,245 |
| 2015-11-27 | $21.75 | $22.11 | $21.65 | $21.88 | $16.23 | 157,720 |
| 2015-11-25 | $21.97 | $22.29 | $21.93 | $21.98 | $16.13 | 134,444 |
| 2015-11-24 | $22.03 | $22.33 | $21.74 | $22.01 | $16.15 | 134,636 |
| 2015-11-23 | $22.20 | $22.45 | $21.84 | $21.99 | $16.13 | 229,129 |
| 2015-11-20 | $21.91 | $22.62 | $21.91 | $22.19 | $16.28 | 557,179 |
| 2015-11-19 | $21.59 | $22.16 | $21.59 | $21.90 | $16.07 | 327,149 |
| 2015-11-18 | $21.92 | $22.09 | $21.30 | $21.59 | $15.84 | 1,099,570 |
| 2015-11-17 | $22.20 | $22.20 | $21.60 | $21.92 | $16.08 | 662,296 |
| 2015-11-16 | $22.18 | $22.54 | $21.82 | $22.18 | $16.27 | 515,465 |
| 2015-11-13 | $22.20 | $23.04 | $21.91 | $22.15 | $16.25 | 3,862,493 |
| 2015-11-12 | $22.50 | $22.65 | $21.89 | $22.15 | $16.25 | 497,731 |
| 2015-11-11 | $23.26 | $23.32 | $23.03 | $23.10 | $16.95 | 95,842 |
| 2015-11-10 | $23.40 | $23.47 | $23.05 | $23.16 | $16.99 | 139,141 |
| 2015-11-09 | $23.89 | $23.89 | $22.90 | $23.32 | $17.11 | 258,239 |
| 2015-11-06 | $23.90 | $24.42 | $23.75 | $24.08 | $17.67 | 347,538 |
| 2015-11-05 | $23.11 | $24.04 | $22.82 | $23.86 | $17.50 | 297,382 |
| 2015-11-04 | $25.03 | $25.12 | $22.78 | $23.19 | $17.01 | 1,044,412 |
| 2015-11-03 | $24.55 | $25.37 | $24.48 | $25.10 | $18.41 | 608,002 |
| 2015-11-02 | $24.18 | $24.59 | $24.14 | $24.53 | $18.00 | 226,224 |
| 2015-10-30 | $24.45 | $24.69 | $24.04 | $24.20 | $17.75 | 239,541 |
| 2015-10-29 | $25.04 | $25.07 | $24.31 | $24.33 | $17.85 | 269,627 |
| 2015-10-28 | $24.85 | $25.29 | $24.69 | $25.02 | $18.36 | 243,282 |
| 2015-10-27 | $25.22 | $25.31 | $24.35 | $24.76 | $18.16 | 300,733 |
| 2015-10-26 | $25.17 | $25.72 | $25.02 | $25.26 | $18.53 | 270,865 |
| 2015-10-23 | $24.77 | $25.12 | $24.57 | $25.06 | $18.38 | 143,381 |
| 2015-10-22 | $24.49 | $24.96 | $24.30 | $24.53 | $18.00 | 257,742 |
| 2015-10-21 | $24.78 | $24.86 | $24.31 | $24.33 | $17.85 | 214,088 |
| 2015-10-20 | $24.81 | $24.85 | $24.44 | $24.80 | $18.19 | 294,156 |
| 2015-10-19 | $24.74 | $25.03 | $24.56 | $24.70 | $18.12 | 443,138 |
| 2015-10-16 | $24.94 | $25.07 | $24.69 | $24.81 | $18.20 | 211,541 |
| 2015-10-15 | $24.60 | $25.00 | $24.27 | $24.98 | $18.33 | 206,993 |
| 2015-10-14 | $24.90 | $25.18 | $24.50 | $24.56 | $18.02 | 285,809 |
| 2015-10-13 | $24.00 | $25.00 | $23.89 | $24.80 | $18.19 | 751,901 |
| 2015-10-12 | $23.40 | $24.00 | $23.24 | $23.95 | $17.57 | 336,384 |
| 2015-10-09 | $23.30 | $23.71 | $23.17 | $23.46 | $17.21 | 459,021 |
| 2015-10-08 | $22.90 | $23.39 | $22.01 | $23.21 | $17.03 | 411,353 |
| 2015-10-07 | $23.04 | $23.68 | $22.63 | $23.32 | $17.11 | 435,216 |
| 2015-10-06 | $22.81 | $23.12 | $22.81 | $22.89 | $16.79 | 442,478 |
| 2015-10-05 | $22.77 | $23.20 | $22.68 | $22.90 | $16.80 | 502,905 |
| 2015-10-02 | $22.76 | $23.11 | $22.49 | $22.98 | $16.86 | 293,361 |
| 2015-10-01 | $23.09 | $23.12 | $22.50 | $23.01 | $16.88 | 235,973 |
| 2015-09-30 | $23.11 | $23.29 | $22.78 | $22.92 | $16.81 | 207,638 |
| 2015-09-29 | $23.06 | $23.39 | $22.74 | $22.96 | $16.84 | 373,511 |
| 2015-09-28 | $23.41 | $23.59 | $23.23 | $23.55 | $17.28 | 306,845 |
| 2015-09-25 | $23.72 | $23.78 | $23.27 | $23.40 | $17.17 | 242,795 |
| 2015-09-24 | $23.30 | $23.65 | $23.16 | $23.57 | $17.29 | 142,310 |
| 2015-09-23 | $23.41 | $23.64 | $23.19 | $23.37 | $17.14 | 133,644 |
| 2015-09-22 | $23.40 | $23.84 | $22.84 | $23.42 | $17.18 | 260,568 |
| 2015-09-21 | $23.71 | $23.81 | $23.43 | $23.55 | $17.28 | 177,980 |
| 2015-09-18 | $23.58 | $23.89 | $23.21 | $23.76 | $17.43 | 370,097 |
| 2015-09-17 | $23.66 | $24.10 | $23.45 | $23.73 | $17.41 | 174,887 |
| 2015-09-16 | $23.67 | $23.79 | $23.43 | $23.75 | $17.42 | 134,748 |
| 2015-09-15 | $23.43 | $23.88 | $23.23 | $23.59 | $17.31 | 166,553 |
| 2015-09-14 | $23.46 | $23.87 | $23.23 | $23.29 | $17.09 | 137,208 |
| 2015-09-11 | $23.23 | $23.77 | $23.01 | $23.41 | $17.17 | 100,909 |
| 2015-09-10 | $23.12 | $23.61 | $23.03 | $23.41 | $17.17 | 107,874 |
| 2015-09-09 | $23.65 | $23.75 | $23.12 | $23.24 | $17.05 | 201,116 |
| 2015-09-08 | $23.50 | $23.89 | $23.32 | $23.58 | $17.30 | 224,866 |
Virtu Financial Inc - Class A (VIRT) News Headlines
Recent Virtu Financial Inc - Class A (VIRT) News
Similar Companies to Virtu Financial Inc - Class A (VIRT) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |