Vishay Intertechnology Inc (VSH) Exchange: NYSE
Data as of May 9, 2025
$13.14 ($0.28) 2.18%
Vishay Intertechnology Inc - Daily Information
Click for more stock information on Vishay Intertechnology Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.07 |
| Previous Close | $13.14 |
| High | $13.34 |
| Low | $12.90 |
| Adjusted Open | $13.07 |
| Previous Adjusted Close | $13.14 |
| Adjusted High | $13.34 |
| Adjusted Low | $12.90 |
About Vishay Intertechnology Inc (VSH)
Vishay Intertechnology, Inc., one of the worldâs leading manufacturers of discrete semiconductors and passive electronic components, is a global company existing for over 65 years. It is considered as one of the leading players in the industry that produces capacitors, resistors, sensors and more. With a presence in almost 60 countries, Vishay is a proud supplier of South Asian markets and it has grown to serve over one million customers worldwide. In 2019, Vishay had a net sales of over 3.2 billion dollars worldwide. Through the years, Vishay has been continuously leveraging the latest technology to come up with innovative solutions and create products and services that improve the lives of society in general.
Invest in Vishay Intertechnology Inc (VSH)
Historical Stock Data for Vishay Intertechnology Inc (VSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $13.07 | $13.34 | $12.90 | $13.14 | $13.14 | 1,500,710 |
| 2025-05-08 | $12.36 | $13.12 | $12.32 | $12.86 | $12.86 | 2,268,463 |
| 2025-05-07 | $13.40 | $13.57 | $12.00 | $12.13 | $12.13 | 3,432,134 |
| 2025-05-06 | $13.38 | $13.62 | $13.25 | $13.44 | $13.44 | 2,019,810 |
| 2025-05-05 | $13.57 | $13.92 | $13.57 | $13.67 | $13.67 | 1,601,786 |
| 2025-05-02 | $13.61 | $13.90 | $13.45 | $13.72 | $13.72 | 2,699,672 |
| 2025-05-01 | $13.24 | $13.55 | $13.16 | $13.25 | $13.25 | 1,470,572 |
| 2025-04-30 | $12.76 | $13.06 | $12.58 | $12.99 | $12.99 | 1,454,704 |
| 2025-04-29 | $13.01 | $13.23 | $12.93 | $13.09 | $13.09 | 1,548,051 |
| 2025-04-28 | $12.80 | $13.26 | $12.74 | $13.17 | $13.17 | 1,353,186 |
| 2025-04-25 | $12.77 | $12.94 | $12.51 | $12.90 | $12.90 | 1,412,463 |
| 2025-04-24 | $11.99 | $12.97 | $11.88 | $12.94 | $12.94 | 3,414,891 |
| 2025-04-23 | $11.84 | $12.12 | $11.66 | $11.74 | $11.74 | 3,219,456 |
| 2025-04-22 | $11.18 | $11.24 | $10.89 | $11.18 | $11.18 | 2,705,572 |
| 2025-04-21 | $11.00 | $11.11 | $10.66 | $11.07 | $11.07 | 2,073,211 |
| 2025-04-17 | $10.89 | $11.33 | $10.89 | $11.24 | $11.24 | 2,035,187 |
| 2025-04-16 | $11.07 | $11.24 | $10.57 | $10.90 | $10.90 | 1,774,482 |
| 2025-04-15 | $11.32 | $11.55 | $11.20 | $11.36 | $11.36 | 1,585,777 |
| 2025-04-14 | $11.38 | $11.60 | $10.99 | $11.37 | $11.37 | 1,993,821 |
| 2025-04-11 | $11.35 | $11.44 | $10.57 | $11.16 | $11.16 | 2,871,276 |
| 2025-04-10 | $12.37 | $12.45 | $11.15 | $11.45 | $11.45 | 3,031,633 |
| 2025-04-09 | $10.51 | $13.32 | $10.50 | $12.92 | $12.92 | 7,447,424 |
| 2025-04-08 | $12.04 | $12.07 | $10.35 | $10.57 | $10.57 | 5,153,899 |
| 2025-04-07 | $11.43 | $12.38 | $10.86 | $11.62 | $11.62 | 4,241,362 |
| 2025-04-04 | $12.36 | $12.36 | $10.58 | $11.88 | $11.88 | 5,614,730 |
| 2025-04-03 | $15.25 | $15.33 | $12.44 | $12.45 | $12.45 | 5,738,130 |
| 2025-04-02 | $15.39 | $15.97 | $15.33 | $15.93 | $15.93 | 1,743,758 |
| 2025-04-01 | $15.87 | $15.99 | $15.47 | $15.63 | $15.63 | 1,584,947 |
| 2025-03-31 | $15.95 | $16.30 | $15.64 | $15.90 | $15.90 | 1,754,085 |
| 2025-03-28 | $16.50 | $16.65 | $16.03 | $16.18 | $16.18 | 1,617,050 |
| 2025-03-27 | $16.69 | $16.83 | $16.45 | $16.63 | $16.63 | 1,167,680 |
| 2025-03-26 | $16.85 | $17.11 | $16.49 | $16.80 | $16.80 | 1,886,150 |
| 2025-03-25 | $17.19 | $17.38 | $16.95 | $16.96 | $16.96 | 1,369,699 |
| 2025-03-24 | $17.11 | $17.43 | $17.04 | $17.33 | $17.33 | 1,355,086 |
| 2025-03-21 | $16.93 | $17.13 | $16.74 | $16.86 | $16.86 | 12,185,907 |
| 2025-03-20 | $17.17 | $17.40 | $17.00 | $17.21 | $17.21 | 1,935,373 |
| 2025-03-19 | $16.89 | $17.46 | $16.89 | $17.33 | $17.33 | 1,335,037 |
| 2025-03-18 | $17.01 | $17.14 | $16.80 | $17.04 | $17.04 | 1,703,596 |
| 2025-03-17 | $16.50 | $17.15 | $16.41 | $17.10 | $17.10 | 2,817,507 |
| 2025-03-14 | $16.84 | $17.04 | $16.67 | $16.87 | $16.87 | 2,018,697 |
| 2025-03-13 | $16.60 | $17.14 | $16.53 | $16.68 | $16.68 | 1,164,174 |
| 2025-03-12 | $17.00 | $17.18 | $16.52 | $16.63 | $16.53 | 1,756,841 |
| 2025-03-11 | $17.73 | $17.89 | $16.89 | $17.04 | $16.94 | 1,409,763 |
| 2025-03-10 | $17.50 | $17.77 | $17.36 | $17.63 | $17.52 | 2,151,589 |
| 2025-03-07 | $17.38 | $17.86 | $17.17 | $17.78 | $17.67 | 1,431,538 |
| 2025-03-06 | $17.09 | $17.68 | $17.05 | $17.62 | $17.51 | 1,460,091 |
| 2025-03-05 | $17.12 | $17.42 | $16.99 | $17.41 | $17.31 | 1,541,144 |
| 2025-03-04 | $16.50 | $17.20 | $16.39 | $16.94 | $16.84 | 2,004,358 |
| 2025-03-03 | $17.33 | $17.40 | $16.47 | $16.62 | $16.52 | 2,009,319 |
| 2025-02-28 | $16.67 | $17.20 | $16.54 | $17.14 | $17.04 | 2,441,338 |
| 2025-02-27 | $17.66 | $17.85 | $16.77 | $16.78 | $16.68 | 2,952,946 |
| 2025-02-26 | $18.03 | $18.18 | $17.69 | $17.97 | $17.86 | 1,904,725 |
| 2025-02-25 | $18.30 | $18.50 | $17.79 | $18.00 | $17.89 | 2,334,164 |
| 2025-02-24 | $18.71 | $18.86 | $18.31 | $18.35 | $18.24 | 2,587,706 |
| 2025-02-21 | $19.27 | $19.52 | $18.50 | $18.63 | $18.52 | 2,184,658 |
| 2025-02-20 | $19.10 | $19.81 | $18.93 | $19.08 | $18.97 | 1,829,451 |
| 2025-02-19 | $18.56 | $19.33 | $18.44 | $19.10 | $18.99 | 2,575,398 |
| 2025-02-18 | $18.61 | $18.81 | $18.48 | $18.60 | $18.49 | 1,451,828 |
| 2025-02-14 | $17.85 | $18.69 | $17.82 | $18.63 | $18.52 | 2,106,431 |
| 2025-02-13 | $17.37 | $17.79 | $17.29 | $17.75 | $17.64 | 1,370,395 |
| 2025-02-12 | $16.59 | $17.35 | $16.44 | $17.27 | $17.17 | 1,548,166 |
| 2025-02-11 | $16.75 | $17.34 | $16.75 | $17.01 | $16.91 | 1,419,051 |
| 2025-02-10 | $17.15 | $17.22 | $16.88 | $16.93 | $16.83 | 1,362,047 |
| 2025-02-07 | $17.64 | $17.78 | $17.01 | $17.17 | $17.17 | 2,259,471 |
| 2025-02-06 | $18.32 | $18.36 | $17.35 | $17.58 | $17.58 | 2,721,235 |
| 2025-02-05 | $16.42 | $18.35 | $15.88 | $18.28 | $18.28 | 4,675,612 |
| 2025-02-04 | $16.22 | $16.69 | $16.22 | $16.64 | $16.64 | 1,756,222 |
| 2025-02-03 | $16.35 | $16.66 | $16.09 | $16.26 | $16.26 | 1,743,121 |
| 2025-01-31 | $16.55 | $17.07 | $16.38 | $16.93 | $16.93 | 2,248,366 |
| 2025-01-30 | $16.61 | $16.77 | $16.52 | $16.65 | $16.65 | 1,568,409 |
| 2025-01-29 | $16.28 | $16.52 | $16.10 | $16.42 | $16.42 | 1,381,369 |
| 2025-01-28 | $16.36 | $16.48 | $16.04 | $16.25 | $16.25 | 1,319,610 |
| 2025-01-27 | $16.67 | $16.91 | $16.28 | $16.29 | $16.29 | 1,955,598 |
| 2025-01-24 | $17.08 | $17.20 | $16.74 | $16.86 | $16.86 | 1,878,035 |
| 2025-01-23 | $16.91 | $17.29 | $16.76 | $17.15 | $17.15 | 1,494,773 |
| 2025-01-22 | $17.36 | $17.63 | $17.06 | $17.20 | $17.20 | 1,318,750 |
| 2025-01-21 | $16.62 | $17.45 | $16.62 | $17.30 | $17.30 | 1,982,303 |
| 2025-01-17 | $16.74 | $16.84 | $16.35 | $16.50 | $16.50 | 1,282,706 |
| 2025-01-16 | $16.62 | $16.90 | $16.38 | $16.51 | $16.51 | 1,233,618 |
| 2025-01-15 | $16.48 | $16.89 | $16.34 | $16.46 | $16.46 | 2,118,005 |
| 2025-01-14 | $16.49 | $16.68 | $15.87 | $16.08 | $16.08 | 1,780,172 |
| 2025-01-13 | $16.15 | $16.41 | $16.00 | $16.26 | $16.26 | 1,369,595 |
| 2025-01-10 | $16.27 | $16.42 | $15.91 | $16.36 | $16.36 | 1,468,943 |
| 2025-01-08 | $16.96 | $16.96 | $16.45 | $16.64 | $16.64 | 1,036,886 |
| 2025-01-07 | $17.40 | $17.60 | $17.16 | $17.20 | $17.20 | 1,202,931 |
| 2025-01-06 | $17.45 | $17.78 | $17.12 | $17.19 | $17.19 | 1,470,159 |
| 2025-01-03 | $16.78 | $17.21 | $16.66 | $17.16 | $17.16 | 1,719,989 |
| 2025-01-02 | $17.10 | $17.33 | $16.52 | $16.69 | $16.69 | 979,963 |
| 2024-12-31 | $17.08 | $17.27 | $16.87 | $16.94 | $16.94 | 1,156,755 |
| 2024-12-30 | $17.25 | $17.30 | $16.75 | $16.84 | $16.84 | 1,104,645 |
| 2024-12-27 | $17.65 | $17.81 | $17.28 | $17.48 | $17.48 | 1,214,583 |
| 2024-12-26 | $17.44 | $17.87 | $17.34 | $17.77 | $17.77 | 1,249,671 |
| 2024-12-24 | $17.21 | $17.54 | $17.01 | $17.54 | $17.54 | 502,713 |
| 2024-12-23 | $17.06 | $17.32 | $16.82 | $17.23 | $17.23 | 2,015,836 |
| 2024-12-20 | $16.90 | $17.44 | $16.81 | $17.18 | $17.18 | 22,842,693 |
| 2024-12-19 | $17.56 | $17.75 | $16.88 | $17.01 | $17.01 | 2,712,995 |
| 2024-12-18 | $17.71 | $18.24 | $17.18 | $17.38 | $17.38 | 2,759,482 |
| 2024-12-17 | $17.74 | $18.09 | $17.38 | $17.51 | $17.51 | 1,263,617 |
| 2024-12-16 | $17.64 | $18.65 | $17.64 | $17.74 | $17.74 | 2,723,536 |
| 2024-12-13 | $17.60 | $18.02 | $17.21 | $17.81 | $17.81 | 2,005,513 |
| 2024-12-12 | $17.84 | $17.97 | $17.18 | $17.60 | $17.60 | 2,161,133 |
| 2024-12-11 | $18.00 | $18.65 | $17.90 | $18.03 | $18.03 | 2,035,560 |
| 2024-12-10 | $18.09 | $18.28 | $17.77 | $17.86 | $17.86 | 1,720,134 |
| 2024-12-09 | $18.50 | $18.85 | $18.12 | $18.15 | $18.15 | 2,505,475 |
| 2024-12-06 | $18.34 | $18.40 | $17.87 | $18.18 | $18.18 | 1,982,782 |
| 2024-12-05 | $19.04 | $19.30 | $18.17 | $18.26 | $18.26 | 1,545,850 |
| 2024-12-04 | $18.75 | $19.52 | $18.67 | $18.90 | $18.90 | 2,334,003 |
| 2024-12-03 | $19.35 | $19.57 | $18.45 | $18.49 | $18.49 | 2,438,406 |
| 2024-12-02 | $19.09 | $19.63 | $18.96 | $19.41 | $19.41 | 3,076,036 |
| 2024-11-29 | $19.24 | $19.69 | $18.91 | $19.10 | $19.10 | 1,982,445 |
| 2024-11-27 | $18.76 | $20.15 | $18.43 | $18.96 | $18.96 | 7,172,795 |
| 2024-11-26 | $17.07 | $18.61 | $16.90 | $18.19 | $18.19 | 7,992,016 |
| 2024-11-25 | $16.25 | $17.25 | $16.25 | $17.13 | $17.13 | 3,269,068 |
| 2024-11-22 | $15.50 | $15.99 | $15.47 | $15.98 | $15.98 | 1,597,849 |
| 2024-11-21 | $15.23 | $15.60 | $15.13 | $15.50 | $15.50 | 1,551,169 |
| 2024-11-20 | $15.14 | $15.39 | $15.00 | $15.17 | $15.17 | 1,371,339 |
| 2024-11-19 | $15.04 | $15.25 | $14.95 | $15.23 | $15.23 | 1,783,171 |
| 2024-11-18 | $15.35 | $15.40 | $15.11 | $15.22 | $15.22 | 2,159,586 |
| 2024-11-15 | $16.04 | $16.08 | $15.31 | $15.36 | $15.36 | 2,045,953 |
| 2024-11-14 | $16.33 | $16.50 | $15.98 | $16.04 | $16.04 | 1,606,901 |
| 2024-11-13 | $16.77 | $16.82 | $16.30 | $16.33 | $16.33 | 1,396,038 |
| 2024-11-12 | $17.18 | $17.27 | $16.65 | $16.67 | $16.67 | 1,818,543 |
| 2024-11-11 | $18.00 | $18.02 | $17.29 | $17.36 | $17.36 | 1,196,281 |
| 2024-11-08 | $17.64 | $17.94 | $17.47 | $17.89 | $17.89 | 1,221,991 |
| 2024-11-07 | $18.20 | $18.54 | $17.87 | $17.89 | $17.89 | 1,217,840 |
| 2024-11-06 | $17.86 | $18.50 | $17.66 | $18.19 | $18.19 | 2,447,932 |
| 2024-11-05 | $16.86 | $17.12 | $16.77 | $17.04 | $17.04 | 1,514,574 |
| 2024-11-04 | $16.91 | $17.13 | $16.65 | $17.02 | $17.02 | 1,315,199 |
| 2024-11-01 | $17.05 | $17.30 | $16.88 | $16.95 | $16.95 | 1,675,139 |
| 2024-10-31 | $17.41 | $17.41 | $16.94 | $16.96 | $16.96 | 1,833,724 |
| 2024-10-30 | $17.86 | $18.18 | $17.44 | $17.46 | $17.46 | 941,812 |
| 2024-10-29 | $17.78 | $18.07 | $17.78 | $18.02 | $18.02 | 1,060,240 |
| 2024-10-28 | $17.87 | $18.10 | $17.75 | $17.92 | $17.92 | 968,536 |
| 2024-10-25 | $17.86 | $18.06 | $17.75 | $17.77 | $17.77 | 1,050,160 |
| 2024-10-24 | $17.65 | $17.78 | $17.56 | $17.76 | $17.76 | 798,858 |
| 2024-10-23 | $17.67 | $17.85 | $17.45 | $17.57 | $17.57 | 1,733,157 |
| 2024-10-22 | $17.82 | $17.82 | $17.57 | $17.68 | $17.68 | 890,227 |
| 2024-10-21 | $18.17 | $18.23 | $17.65 | $17.84 | $17.84 | 652,887 |
| 2024-10-18 | $18.61 | $18.69 | $18.22 | $18.24 | $18.24 | 890,588 |
| 2024-10-17 | $18.39 | $18.47 | $18.12 | $18.45 | $18.45 | 695,105 |
| 2024-10-16 | $18.38 | $18.43 | $18.21 | $18.30 | $18.30 | 598,771 |
| 2024-10-15 | $18.42 | $18.68 | $18.09 | $18.11 | $18.11 | 729,605 |
| 2024-10-14 | $18.21 | $18.47 | $18.04 | $18.39 | $18.39 | 704,381 |
| 2024-10-11 | $17.73 | $18.21 | $17.65 | $18.21 | $18.21 | 769,238 |
| 2024-10-10 | $17.72 | $17.78 | $17.49 | $17.75 | $17.75 | 625,966 |
| 2024-10-09 | $17.78 | $18.04 | $17.68 | $17.91 | $17.91 | 710,584 |
| 2024-10-08 | $17.79 | $17.80 | $17.48 | $17.74 | $17.74 | 614,381 |
| 2024-10-07 | $17.84 | $17.90 | $17.68 | $17.81 | $17.81 | 1,093,243 |
| 2024-10-04 | $18.11 | $18.13 | $17.82 | $18.00 | $18.00 | 591,759 |
| 2024-10-03 | $18.03 | $18.19 | $17.63 | $17.76 | $17.76 | 768,265 |
| 2024-10-02 | $18.31 | $18.52 | $18.14 | $18.22 | $18.22 | 684,569 |
| 2024-10-01 | $18.86 | $18.87 | $18.29 | $18.36 | $18.36 | 1,103,127 |
| 2024-09-30 | $18.87 | $19.01 | $18.70 | $18.91 | $18.91 | 1,547,810 |
| 2024-09-27 | $18.81 | $19.11 | $18.65 | $19.07 | $19.07 | 1,669,004 |
| 2024-09-26 | $18.38 | $18.76 | $18.26 | $18.50 | $18.50 | 2,699,138 |
| 2024-09-25 | $18.53 | $18.53 | $17.86 | $17.88 | $17.88 | 1,481,756 |
| 2024-09-24 | $18.62 | $18.80 | $18.27 | $18.52 | $18.52 | 1,291,094 |
| 2024-09-23 | $18.54 | $18.68 | $18.39 | $18.48 | $18.48 | 961,192 |
| 2024-09-20 | $18.60 | $18.72 | $18.34 | $18.47 | $18.47 | 5,471,543 |
| 2024-09-19 | $18.94 | $18.97 | $18.50 | $18.77 | $18.77 | 1,306,284 |
| 2024-09-18 | $18.50 | $18.99 | $18.28 | $18.35 | $18.35 | 1,165,142 |
| 2024-09-17 | $18.52 | $18.75 | $18.31 | $18.44 | $18.44 | 914,808 |
| 2024-09-16 | $18.38 | $18.48 | $18.02 | $18.32 | $18.32 | 1,078,850 |
| 2024-09-13 | $18.26 | $18.45 | $18.14 | $18.42 | $18.42 | 1,047,314 |
| 2024-09-12 | $18.02 | $18.16 | $17.56 | $18.01 | $18.01 | 1,717,359 |
| 2024-09-11 | $17.76 | $18.05 | $17.42 | $18.02 | $18.02 | 1,528,016 |
| 2024-09-10 | $17.73 | $17.92 | $17.50 | $17.78 | $17.78 | 2,355,894 |
| 2024-09-09 | $18.43 | $18.44 | $17.75 | $17.88 | $17.78 | 2,589,159 |
| 2024-09-06 | $18.82 | $18.87 | $18.44 | $18.46 | $18.36 | 1,615,041 |
| 2024-09-05 | $19.05 | $19.19 | $18.65 | $18.88 | $18.77 | 1,628,558 |
| 2024-09-04 | $18.78 | $19.19 | $18.71 | $19.10 | $18.99 | 1,307,079 |
| 2024-09-03 | $19.82 | $19.87 | $18.93 | $18.93 | $18.82 | 1,860,467 |
| 2024-08-30 | $20.37 | $20.41 | $19.98 | $20.15 | $20.04 | 1,566,527 |
| 2024-08-29 | $19.97 | $20.60 | $19.92 | $20.15 | $20.04 | 1,400,907 |
| 2024-08-28 | $20.10 | $20.27 | $19.78 | $19.79 | $19.68 | 1,348,002 |
| 2024-08-27 | $20.34 | $20.36 | $20.05 | $20.21 | $20.10 | 1,079,762 |
| 2024-08-26 | $20.81 | $20.91 | $20.47 | $20.47 | $20.36 | 644,411 |
| 2024-08-23 | $20.13 | $20.84 | $20.13 | $20.64 | $20.64 | 909,291 |
| 2024-08-22 | $20.26 | $20.45 | $19.89 | $19.94 | $19.94 | 978,069 |
| 2024-08-21 | $20.35 | $20.56 | $20.22 | $20.31 | $20.31 | 1,600,201 |
| 2024-08-20 | $20.34 | $20.47 | $20.08 | $20.10 | $20.10 | 939,738 |
| 2024-08-19 | $20.31 | $20.57 | $20.30 | $20.46 | $20.46 | 826,064 |
| 2024-08-16 | $20.12 | $20.46 | $20.12 | $20.26 | $20.26 | 827,341 |
| 2024-08-15 | $20.12 | $20.33 | $19.99 | $20.20 | $20.20 | 1,108,013 |
| 2024-08-14 | $20.32 | $20.32 | $19.54 | $19.61 | $19.61 | 830,321 |
| 2024-08-13 | $19.79 | $20.29 | $19.76 | $20.09 | $20.09 | 1,190,949 |
| 2024-08-12 | $20.16 | $20.20 | $19.57 | $19.62 | $19.62 | 1,168,764 |
| 2024-08-09 | $20.14 | $20.35 | $19.99 | $20.15 | $20.15 | 2,237,953 |
| 2024-08-08 | $19.90 | $20.28 | $19.64 | $20.17 | $20.17 | 1,059,168 |
| 2024-08-07 | $21.61 | $22.45 | $19.83 | $19.85 | $19.85 | 2,176,465 |
| 2024-08-06 | $21.45 | $21.88 | $21.33 | $21.47 | $21.47 | 1,040,536 |
| 2024-08-05 | $21.28 | $21.92 | $21.04 | $21.57 | $21.57 | 1,384,402 |
| 2024-08-02 | $22.56 | $23.00 | $22.27 | $22.43 | $22.43 | 1,227,002 |
| 2024-08-01 | $24.25 | $24.33 | $23.28 | $23.53 | $23.53 | 1,595,538 |
| 2024-07-31 | $24.28 | $24.69 | $23.85 | $24.31 | $24.31 | 938,377 |
| 2024-07-30 | $24.03 | $24.13 | $23.69 | $23.84 | $23.84 | 1,482,419 |
| 2024-07-29 | $24.20 | $24.55 | $23.96 | $24.06 | $24.06 | 993,352 |
| 2024-07-26 | $23.76 | $24.06 | $23.60 | $24.00 | $24.00 | 794,598 |
| 2024-07-25 | $23.40 | $23.81 | $23.21 | $23.28 | $23.28 | 1,686,793 |
| 2024-07-24 | $23.88 | $24.37 | $23.46 | $23.49 | $23.49 | 1,420,227 |
| 2024-07-23 | $24.02 | $24.22 | $23.76 | $24.03 | $24.03 | 1,048,261 |
| 2024-07-22 | $23.79 | $24.28 | $23.49 | $24.27 | $24.27 | 741,162 |
| 2024-07-19 | $23.86 | $23.97 | $23.40 | $23.53 | $23.53 | 883,900 |
| 2024-07-18 | $24.20 | $24.54 | $23.71 | $23.95 | $23.95 | 1,427,890 |
| 2024-07-17 | $23.87 | $24.47 | $23.87 | $24.27 | $24.27 | 1,743,799 |
| 2024-07-16 | $23.72 | $24.33 | $23.69 | $24.23 | $24.23 | 1,294,439 |
| 2024-07-15 | $23.34 | $23.75 | $23.25 | $23.45 | $23.45 | 741,085 |
| 2024-07-12 | $23.25 | $23.46 | $23.16 | $23.21 | $23.21 | 661,620 |
| 2024-07-11 | $23.22 | $23.28 | $22.91 | $23.00 | $23.00 | 828,398 |
| 2024-07-10 | $22.26 | $22.52 | $22.14 | $22.44 | $22.44 | 925,838 |
| 2024-07-09 | $22.46 | $22.46 | $22.05 | $22.06 | $22.06 | 678,732 |
| 2024-07-08 | $22.50 | $22.67 | $22.38 | $22.51 | $22.51 | 677,043 |
| 2024-07-05 | $22.28 | $22.28 | $22.02 | $22.24 | $22.24 | 464,883 |
| 2024-07-03 | $22.09 | $22.33 | $22.01 | $22.24 | $22.24 | 382,198 |
| 2024-07-02 | $21.85 | $22.12 | $21.80 | $21.96 | $21.96 | 607,562 |
| 2024-07-01 | $22.24 | $22.45 | $21.78 | $21.79 | $21.79 | 775,758 |
| 2024-06-28 | $22.36 | $22.58 | $22.15 | $22.30 | $22.30 | 1,375,468 |
| 2024-06-27 | $22.14 | $22.14 | $21.93 | $22.09 | $22.09 | 635,191 |
| 2024-06-26 | $21.98 | $22.11 | $21.83 | $22.04 | $22.04 | 763,929 |
| 2024-06-25 | $22.00 | $22.03 | $21.73 | $22.00 | $22.00 | 859,288 |
| 2024-06-24 | $22.47 | $22.64 | $22.07 | $22.07 | $22.07 | 821,920 |
| 2024-06-21 | $22.41 | $22.54 | $22.25 | $22.41 | $22.41 | 2,166,094 |
| 2024-06-20 | $22.26 | $22.74 | $22.14 | $22.50 | $22.50 | 1,241,662 |
| 2024-06-18 | $22.39 | $22.53 | $22.18 | $22.34 | $22.34 | 1,155,513 |
| 2024-06-17 | $22.01 | $22.41 | $21.94 | $22.37 | $22.37 | 824,702 |
| 2024-06-14 | $22.77 | $22.85 | $22.24 | $22.29 | $22.29 | 1,034,454 |
| 2024-06-13 | $23.09 | $23.28 | $22.71 | $23.01 | $23.01 | 576,244 |
| 2024-06-12 | $23.30 | $23.67 | $23.16 | $23.30 | $23.20 | 1,428,973 |
| 2024-06-11 | $22.47 | $23.04 | $22.33 | $22.74 | $22.64 | 1,005,781 |
| 2024-06-10 | $22.34 | $22.70 | $22.17 | $22.63 | $22.53 | 956,446 |
| 2024-06-07 | $22.80 | $22.95 | $22.50 | $22.63 | $22.63 | 981,043 |
| 2024-06-06 | $23.31 | $23.35 | $23.02 | $23.09 | $23.09 | 564,464 |
| 2024-06-05 | $23.05 | $23.50 | $22.88 | $23.32 | $23.32 | 913,132 |
| 2024-06-04 | $23.57 | $23.61 | $22.81 | $22.89 | $22.89 | 1,235,636 |
| 2024-06-03 | $23.97 | $23.99 | $23.62 | $23.87 | $23.87 | 659,068 |
| 2024-05-31 | $23.55 | $23.72 | $23.23 | $23.63 | $23.63 | 1,356,883 |
| 2024-05-30 | $23.51 | $23.58 | $23.35 | $23.40 | $23.40 | 650,529 |
| 2024-05-29 | $23.45 | $23.59 | $23.31 | $23.38 | $23.38 | 696,238 |
| 2024-05-28 | $24.08 | $24.19 | $23.82 | $23.82 | $23.82 | 929,571 |
| 2024-05-24 | $23.77 | $24.07 | $23.58 | $24.00 | $24.00 | 928,355 |
| 2024-05-23 | $23.97 | $24.03 | $23.32 | $23.54 | $23.54 | 925,867 |
| 2024-05-22 | $23.64 | $24.09 | $23.53 | $23.78 | $23.78 | 1,367,215 |
| 2024-05-21 | $23.74 | $23.86 | $23.56 | $23.61 | $23.61 | 810,948 |
| 2024-05-20 | $23.86 | $24.18 | $23.81 | $24.01 | $24.01 | 1,006,979 |
| 2024-05-17 | $23.98 | $23.98 | $23.65 | $23.93 | $23.93 | 1,029,935 |
| 2024-05-16 | $23.63 | $23.92 | $23.63 | $23.81 | $23.81 | 833,919 |
| 2024-05-15 | $23.79 | $23.81 | $23.39 | $23.72 | $23.72 | 979,316 |
| 2024-05-14 | $23.00 | $23.40 | $22.89 | $23.33 | $23.33 | 963,955 |
| 2024-05-13 | $22.63 | $23.10 | $22.58 | $22.71 | $22.71 | 959,783 |
| 2024-05-10 | $23.08 | $23.10 | $22.27 | $22.51 | $22.51 | 1,745,079 |
| 2024-05-09 | $22.48 | $23.11 | $22.41 | $23.05 | $23.05 | 1,282,923 |
| 2024-05-08 | $22.21 | $22.99 | $21.69 | $22.57 | $22.57 | 2,541,744 |
| 2024-05-07 | $23.15 | $23.33 | $22.96 | $22.97 | $22.97 | 1,606,864 |
| 2024-05-06 | $22.92 | $23.16 | $22.92 | $23.09 | $23.09 | 613,124 |
| 2024-05-03 | $23.04 | $23.15 | $22.59 | $22.77 | $22.77 | 916,853 |
| 2024-05-02 | $22.53 | $22.59 | $21.99 | $22.59 | $22.59 | 851,448 |
| 2024-05-01 | $22.91 | $23.10 | $22.19 | $22.23 | $22.23 | 1,982,807 |
| 2024-04-30 | $22.90 | $23.23 | $22.82 | $23.14 | $23.14 | 2,427,872 |
| 2024-04-29 | $22.72 | $23.08 | $22.71 | $23.07 | $23.07 | 1,312,878 |
| 2024-04-26 | $22.11 | $22.66 | $22.11 | $22.63 | $22.63 | 1,031,965 |
| 2024-04-25 | $22.11 | $22.42 | $21.89 | $22.10 | $22.10 | 1,209,470 |
| 2024-04-24 | $21.74 | $22.28 | $21.71 | $22.28 | $22.28 | 1,711,385 |
| 2024-04-23 | $21.02 | $21.71 | $21.02 | $21.58 | $21.58 | 831,065 |
| 2024-04-22 | $21.21 | $21.31 | $20.98 | $21.04 | $21.04 | 1,146,374 |
| 2024-04-19 | $20.96 | $21.23 | $20.83 | $20.90 | $20.90 | 1,041,047 |
| 2024-04-18 | $21.11 | $21.29 | $20.98 | $21.08 | $21.08 | 878,626 |
| 2024-04-17 | $21.48 | $21.64 | $21.08 | $21.09 | $21.09 | 839,874 |
| 2024-04-16 | $21.37 | $21.61 | $21.19 | $21.33 | $21.33 | 832,669 |
| 2024-04-15 | $21.67 | $21.85 | $21.35 | $21.42 | $21.42 | 1,014,288 |
| 2024-04-12 | $21.84 | $21.91 | $21.51 | $21.62 | $21.62 | 709,659 |
| 2024-04-11 | $21.93 | $22.05 | $21.56 | $22.02 | $22.02 | 1,084,738 |
| 2024-04-10 | $22.06 | $22.15 | $21.55 | $21.74 | $21.74 | 1,051,396 |
| 2024-04-09 | $22.23 | $22.57 | $22.23 | $22.52 | $22.52 | 815,361 |
| 2024-04-08 | $22.05 | $22.39 | $22.00 | $22.02 | $22.02 | 1,386,384 |
| 2024-04-05 | $21.80 | $21.98 | $21.79 | $21.89 | $21.89 | 1,204,488 |
| 2024-04-04 | $22.49 | $22.66 | $21.79 | $21.85 | $21.85 | 919,962 |
| 2024-04-03 | $21.88 | $22.37 | $21.84 | $22.19 | $22.19 | 1,638,879 |
| 2024-04-02 | $22.26 | $22.52 | $21.71 | $21.98 | $21.98 | 2,595,956 |
| 2024-04-01 | $22.69 | $22.84 | $22.41 | $22.52 | $22.52 | 1,271,642 |
| 2024-03-28 | $22.88 | $23.04 | $22.50 | $22.68 | $22.68 | 1,867,159 |
| 2024-03-27 | $22.34 | $22.92 | $22.21 | $22.88 | $22.88 | 1,072,836 |
| 2024-03-26 | $22.65 | $22.71 | $22.13 | $22.15 | $22.15 | 1,043,694 |
| 2024-03-25 | $21.91 | $22.75 | $21.87 | $22.51 | $22.51 | 1,716,421 |
| 2024-03-22 | $22.30 | $22.37 | $21.98 | $22.01 | $22.01 | 630,325 |
| 2024-03-21 | $21.91 | $22.34 | $21.89 | $22.27 | $22.27 | 1,343,375 |
| 2024-03-20 | $21.49 | $21.87 | $21.31 | $21.67 | $21.67 | 961,665 |
| 2024-03-19 | $21.28 | $21.68 | $21.28 | $21.49 | $21.49 | 1,072,744 |
| 2024-03-18 | $22.11 | $22.21 | $21.41 | $21.42 | $21.42 | 1,301,813 |
| 2024-03-15 | $21.94 | $22.25 | $21.90 | $22.18 | $22.18 | 3,082,557 |
| 2024-03-14 | $22.45 | $22.60 | $21.85 | $22.15 | $22.15 | 1,558,026 |
| 2024-03-13 | $23.01 | $23.18 | $22.59 | $22.62 | $22.62 | 1,122,483 |
| 2024-03-12 | $23.30 | $23.33 | $22.99 | $23.24 | $23.14 | 1,637,234 |
| 2024-03-11 | $23.09 | $23.23 | $22.97 | $23.18 | $23.08 | 637,722 |
| 2024-03-08 | $23.67 | $23.77 | $23.21 | $23.22 | $23.22 | 1,233,975 |
| 2024-03-07 | $23.26 | $23.64 | $23.23 | $23.46 | $23.46 | 965,311 |
| 2024-03-06 | $23.12 | $23.17 | $22.73 | $23.04 | $23.04 | 1,248,270 |
| 2024-03-05 | $22.60 | $23.08 | $22.57 | $22.85 | $22.85 | 1,550,444 |
| 2024-03-04 | $22.74 | $22.97 | $22.60 | $22.85 | $22.85 | 1,276,765 |
| 2024-03-01 | $21.86 | $22.59 | $21.66 | $22.49 | $22.49 | 1,583,769 |
| 2024-02-29 | $22.22 | $22.31 | $21.61 | $21.75 | $21.75 | 2,236,242 |
| 2024-02-28 | $21.23 | $21.89 | $21.12 | $21.87 | $21.87 | 1,354,076 |
| 2024-02-27 | $22.00 | $22.17 | $21.61 | $21.76 | $21.76 | 2,070,830 |
| 2024-02-26 | $21.57 | $21.90 | $21.53 | $21.83 | $21.83 | 966,533 |
| 2024-02-23 | $21.54 | $21.80 | $21.28 | $21.71 | $21.71 | 1,820,980 |
| 2024-02-22 | $21.46 | $21.71 | $21.40 | $21.52 | $21.52 | 1,558,763 |
| 2024-02-21 | $21.55 | $21.64 | $21.06 | $21.42 | $21.42 | 1,660,773 |
| 2024-02-20 | $21.93 | $22.06 | $21.76 | $21.84 | $21.84 | 1,013,747 |
| 2024-02-16 | $22.16 | $22.50 | $22.02 | $22.28 | $22.28 | 1,194,864 |
| 2024-02-15 | $21.87 | $22.37 | $21.80 | $22.30 | $22.30 | 1,937,481 |
| 2024-02-14 | $21.47 | $21.78 | $21.24 | $21.67 | $21.67 | 1,556,375 |
| 2024-02-13 | $21.81 | $22.03 | $20.96 | $21.15 | $21.15 | 2,285,482 |
| 2024-02-12 | $22.29 | $22.61 | $22.13 | $22.53 | $22.53 | 1,815,611 |
| 2024-02-09 | $21.96 | $22.30 | $21.68 | $22.30 | $22.30 | 1,506,022 |
| 2024-02-08 | $21.13 | $21.86 | $20.93 | $21.85 | $21.85 | 2,559,987 |
| 2024-02-07 | $21.10 | $21.62 | $21.01 | $21.19 | $21.19 | 1,841,038 |
| 2024-02-06 | $21.64 | $21.81 | $21.51 | $21.58 | $21.58 | 1,150,777 |
| 2024-02-05 | $21.78 | $21.84 | $21.36 | $21.65 | $21.65 | 1,361,031 |
| 2024-02-02 | $21.64 | $22.14 | $21.56 | $21.92 | $21.92 | 1,145,401 |
| 2024-02-01 | $21.81 | $22.00 | $21.54 | $21.99 | $21.99 | 1,969,670 |
| 2024-01-31 | $22.10 | $22.68 | $21.72 | $21.73 | $21.73 | 1,913,028 |
| 2024-01-30 | $22.32 | $22.50 | $22.24 | $22.32 | $22.32 | 652,176 |
| 2024-01-29 | $22.05 | $22.37 | $21.77 | $22.33 | $22.33 | 727,420 |
| 2024-01-26 | $22.24 | $22.39 | $22.03 | $22.13 | $22.13 | 806,181 |
| 2024-01-25 | $22.83 | $22.83 | $22.21 | $22.24 | $22.24 | 823,412 |
| 2024-01-24 | $22.96 | $22.96 | $22.44 | $22.53 | $22.53 | 806,159 |
| 2024-01-23 | $22.91 | $22.98 | $22.69 | $22.77 | $22.77 | 1,029,187 |
| 2024-01-22 | $22.46 | $22.70 | $22.34 | $22.67 | $22.67 | 1,269,720 |
| 2024-01-19 | $22.38 | $22.48 | $21.98 | $22.31 | $22.31 | 1,281,200 |
| 2024-01-18 | $22.16 | $22.28 | $21.91 | $22.21 | $22.21 | 1,133,388 |
| 2024-01-17 | $21.95 | $22.06 | $21.63 | $21.73 | $21.73 | 1,137,936 |
| 2024-01-16 | $22.25 | $22.39 | $22.07 | $22.29 | $22.29 | 843,568 |
| 2024-01-12 | $22.91 | $22.92 | $22.36 | $22.41 | $22.41 | 579,379 |
| 2024-01-11 | $22.30 | $22.62 | $22.13 | $22.60 | $22.60 | 1,001,560 |
| 2024-01-10 | $22.25 | $22.40 | $22.02 | $22.39 | $22.39 | 761,548 |
| 2024-01-09 | $22.45 | $22.56 | $22.25 | $22.29 | $22.29 | 541,492 |
| 2024-01-08 | $22.49 | $22.94 | $22.48 | $22.87 | $22.87 | 712,470 |
| 2024-01-05 | $22.50 | $22.75 | $22.44 | $22.48 | $22.48 | 857,701 |
| 2024-01-04 | $22.89 | $22.98 | $22.57 | $22.67 | $22.67 | 877,609 |
| 2024-01-03 | $23.22 | $23.27 | $22.96 | $23.09 | $23.09 | 1,161,491 |
| 2024-01-02 | $23.74 | $23.92 | $23.46 | $23.51 | $23.51 | 1,181,310 |
| 2023-12-29 | $24.02 | $24.26 | $23.96 | $23.97 | $23.97 | 1,061,517 |
| 2023-12-28 | $24.12 | $24.24 | $23.95 | $24.07 | $24.07 | 819,528 |
| 2023-12-27 | $24.42 | $24.42 | $24.06 | $24.20 | $24.20 | 1,250,340 |
| 2023-12-26 | $24.50 | $24.62 | $24.37 | $24.40 | $24.40 | 623,631 |
| 2023-12-22 | $24.12 | $24.44 | $24.07 | $24.36 | $24.36 | 1,614,366 |
| 2023-12-21 | $24.03 | $24.09 | $23.78 | $23.98 | $23.98 | 793,720 |
| 2023-12-20 | $24.01 | $24.29 | $23.72 | $23.74 | $23.74 | 1,162,646 |
| 2023-12-19 | $24.14 | $24.33 | $24.06 | $24.18 | $24.18 | 1,094,686 |
| 2023-12-18 | $24.00 | $24.03 | $23.64 | $23.98 | $23.98 | 1,419,470 |
| 2023-12-15 | $24.72 | $24.72 | $24.11 | $24.18 | $24.18 | 1,871,147 |
| 2023-12-14 | $23.90 | $24.58 | $23.77 | $24.52 | $24.52 | 1,973,622 |
| 2023-12-13 | $23.21 | $23.68 | $22.84 | $23.52 | $23.52 | 1,333,339 |
| 2023-12-12 | $23.26 | $23.44 | $23.10 | $23.23 | $23.23 | 1,006,525 |
| 2023-12-11 | $23.10 | $23.65 | $23.10 | $23.45 | $23.35 | 1,147,985 |
| 2023-12-08 | $22.80 | $23.48 | $22.80 | $23.13 | $23.03 | 1,279,364 |
| 2023-12-07 | $22.51 | $22.89 | $22.31 | $22.86 | $22.76 | 907,647 |
| 2023-12-06 | $22.59 | $22.85 | $22.37 | $22.37 | $22.27 | 664,882 |
| 2023-12-05 | $22.58 | $22.61 | $22.21 | $22.31 | $22.21 | 1,095,199 |
| 2023-12-04 | $22.47 | $22.70 | $22.18 | $22.69 | $22.59 | 1,034,605 |
| 2023-12-01 | $22.22 | $22.72 | $22.01 | $22.57 | $22.57 | 1,083,369 |
| 2023-11-30 | $22.60 | $22.73 | $22.17 | $22.23 | $22.23 | 1,402,079 |
| 2023-11-29 | $22.64 | $22.92 | $22.42 | $22.44 | $22.44 | 897,702 |
| 2023-11-28 | $22.48 | $22.68 | $22.29 | $22.35 | $22.35 | 999,946 |
| 2023-11-27 | $22.14 | $22.67 | $22.04 | $22.59 | $22.59 | 1,268,368 |
| 2023-11-24 | $22.20 | $22.41 | $22.18 | $22.30 | $22.30 | 331,765 |
| 2023-11-22 | $22.48 | $22.69 | $22.23 | $22.26 | $22.26 | 871,335 |
| 2023-11-21 | $22.55 | $22.61 | $22.25 | $22.27 | $22.27 | 787,499 |
| 2023-11-20 | $22.49 | $22.82 | $22.35 | $22.72 | $22.72 | 795,409 |
| 2023-11-17 | $22.49 | $22.50 | $22.31 | $22.49 | $22.49 | 1,205,290 |
| 2023-11-16 | $22.54 | $22.64 | $22.16 | $22.33 | $22.33 | 788,434 |
| 2023-11-15 | $22.43 | $23.13 | $22.38 | $22.71 | $22.71 | 1,182,066 |
| 2023-11-14 | $22.11 | $22.48 | $22.09 | $22.42 | $22.42 | 2,339,993 |
| 2023-11-13 | $21.55 | $21.71 | $21.27 | $21.41 | $21.41 | 1,196,870 |
| 2023-11-10 | $21.53 | $21.90 | $21.15 | $21.87 | $21.87 | 1,226,914 |
| 2023-11-09 | $22.33 | $22.52 | $21.28 | $21.31 | $21.31 | 1,534,624 |
| 2023-11-08 | $22.37 | $23.15 | $22.06 | $22.32 | $22.32 | 1,567,251 |
| 2023-11-07 | $23.00 | $23.10 | $22.83 | $22.97 | $22.97 | 945,113 |
| 2023-11-06 | $23.15 | $23.29 | $23.01 | $23.03 | $23.03 | 991,912 |
| 2023-11-03 | $23.46 | $23.79 | $23.31 | $23.62 | $23.62 | 2,238,531 |
| 2023-11-02 | $22.91 | $23.08 | $22.56 | $23.07 | $23.07 | 1,546,012 |
| 2023-11-01 | $22.17 | $22.44 | $21.82 | $22.42 | $22.42 | 1,334,591 |
| 2023-10-31 | $22.34 | $22.34 | $22.04 | $22.24 | $22.24 | 776,493 |
| 2023-10-30 | $22.79 | $22.81 | $22.10 | $22.23 | $22.23 | 611,159 |
| 2023-10-27 | $22.81 | $22.81 | $22.50 | $22.60 | $22.60 | 650,976 |
| 2023-10-26 | $22.64 | $23.06 | $22.54 | $22.68 | $22.68 | 1,125,127 |
| 2023-10-25 | $22.63 | $22.82 | $22.45 | $22.48 | $22.48 | 867,413 |
| 2023-10-24 | $22.85 | $22.99 | $22.71 | $22.86 | $22.86 | 854,464 |
| 2023-10-23 | $22.89 | $23.14 | $22.74 | $22.80 | $22.80 | 1,261,110 |
| 2023-10-20 | $23.33 | $23.41 | $22.95 | $23.00 | $23.00 | 942,190 |
| 2023-10-19 | $23.55 | $23.70 | $23.15 | $23.25 | $23.25 | 792,086 |
| 2023-10-18 | $23.65 | $23.82 | $23.50 | $23.58 | $23.58 | 738,460 |
| 2023-10-17 | $23.59 | $24.09 | $23.59 | $23.90 | $23.90 | 828,598 |
| 2023-10-16 | $23.92 | $24.06 | $23.74 | $23.84 | $23.84 | 1,091,412 |
| 2023-10-13 | $24.14 | $24.17 | $23.56 | $23.67 | $23.67 | 1,091,051 |
| 2023-10-12 | $24.60 | $24.60 | $24.08 | $24.16 | $24.16 | 609,781 |
| 2023-10-11 | $24.45 | $24.67 | $24.30 | $24.58 | $24.58 | 1,248,795 |
| 2023-10-10 | $24.22 | $24.63 | $24.14 | $24.45 | $24.45 | 950,401 |
| 2023-10-09 | $23.99 | $24.17 | $23.71 | $24.11 | $24.11 | 2,544,759 |
| 2023-10-06 | $24.20 | $24.44 | $23.97 | $24.21 | $24.21 | 3,076,148 |
| 2023-10-05 | $24.34 | $24.49 | $23.87 | $24.17 | $24.17 | 2,752,935 |
| 2023-10-04 | $24.12 | $24.49 | $23.90 | $24.42 | $24.42 | 3,090,217 |
| 2023-10-03 | $24.68 | $24.85 | $24.01 | $24.02 | $24.02 | 3,599,396 |
| 2023-10-02 | $24.72 | $25.22 | $24.70 | $24.92 | $24.92 | 3,129,536 |
| 2023-09-29 | $24.79 | $24.94 | $24.62 | $24.72 | $24.72 | 1,283,546 |
| 2023-09-28 | $24.28 | $24.81 | $24.23 | $24.62 | $24.62 | 756,365 |
| 2023-09-27 | $24.41 | $24.52 | $24.03 | $24.19 | $24.19 | 595,197 |
| 2023-09-26 | $24.31 | $24.45 | $24.15 | $24.19 | $24.19 | 1,624,321 |
| 2023-09-25 | $24.32 | $24.76 | $24.32 | $24.53 | $24.53 | 1,479,663 |
| 2023-09-22 | $24.53 | $24.79 | $24.45 | $24.46 | $24.46 | 670,545 |
| 2023-09-21 | $24.38 | $24.59 | $24.22 | $24.40 | $24.40 | 865,371 |
| 2023-09-20 | $25.30 | $25.32 | $24.53 | $24.53 | $24.53 | 871,388 |
| 2023-09-19 | $24.94 | $25.29 | $24.92 | $25.15 | $25.15 | 1,103,223 |
| 2023-09-18 | $25.08 | $25.29 | $24.96 | $24.97 | $24.97 | 1,074,253 |
| 2023-09-15 | $24.94 | $25.10 | $24.85 | $25.00 | $25.00 | 2,539,245 |
| 2023-09-14 | $25.00 | $25.22 | $24.83 | $25.11 | $25.11 | 724,591 |
| 2023-09-13 | $24.85 | $25.14 | $24.67 | $24.93 | $24.93 | 1,183,271 |
| 2023-09-12 | $24.88 | $25.09 | $24.67 | $24.96 | $24.96 | 2,792,116 |
| 2023-09-11 | $24.84 | $25.09 | $24.58 | $25.04 | $25.04 | 1,904,445 |
| 2023-09-08 | $25.20 | $25.44 | $24.52 | $24.57 | $24.57 | 10,128,467 |
| 2023-09-07 | $25.12 | $25.50 | $24.75 | $25.13 | $25.13 | 3,546,939 |
| 2023-09-06 | $26.53 | $26.83 | $26.16 | $26.36 | $26.36 | 530,908 |
| 2023-09-05 | $27.17 | $27.31 | $26.50 | $26.53 | $26.53 | 1,069,660 |
| 2023-09-01 | $27.69 | $27.78 | $27.42 | $27.59 | $27.59 | 515,329 |
| 2023-08-31 | $27.22 | $27.61 | $27.22 | $27.44 | $27.44 | 934,354 |
| 2023-08-30 | $27.40 | $27.60 | $27.19 | $27.22 | $27.22 | 948,092 |
| 2023-08-29 | $27.18 | $27.81 | $27.14 | $27.54 | $27.54 | 724,224 |
| 2023-08-28 | $27.02 | $27.30 | $27.00 | $27.23 | $27.23 | 511,933 |
| 2023-08-25 | $26.93 | $27.02 | $26.51 | $26.85 | $26.85 | 406,649 |
| 2023-08-24 | $27.43 | $27.48 | $26.82 | $26.83 | $26.83 | 455,812 |
| 2023-08-23 | $26.72 | $27.34 | $26.58 | $27.29 | $27.29 | 521,887 |
| 2023-08-22 | $26.76 | $26.87 | $26.61 | $26.69 | $26.69 | 853,745 |
| 2023-08-21 | $26.44 | $26.63 | $26.33 | $26.59 | $26.59 | 605,132 |
| 2023-08-18 | $25.83 | $26.53 | $25.78 | $26.41 | $26.41 | 668,345 |
| 2023-08-17 | $26.47 | $26.67 | $26.09 | $26.10 | $26.10 | 680,772 |
| 2023-08-16 | $27.01 | $27.15 | $26.46 | $26.47 | $26.47 | 1,773,218 |
| 2023-08-15 | $26.67 | $27.11 | $26.62 | $27.00 | $27.00 | 1,295,135 |
| 2023-08-14 | $26.50 | $26.88 | $26.49 | $26.83 | $26.83 | 908,710 |
| 2023-08-11 | $26.31 | $26.63 | $26.26 | $26.60 | $26.60 | 903,313 |
| 2023-08-10 | $26.89 | $26.95 | $26.22 | $26.47 | $26.47 | 1,172,321 |
| 2023-08-09 | $27.11 | $27.40 | $25.90 | $27.00 | $27.00 | 1,685,564 |
| 2023-08-08 | $26.96 | $26.96 | $26.58 | $26.77 | $26.77 | 1,039,620 |
| 2023-08-07 | $27.26 | $27.36 | $26.96 | $27.12 | $27.12 | 1,338,616 |
| 2023-08-04 | $27.29 | $27.64 | $27.00 | $27.09 | $27.09 | 1,153,527 |
| 2023-08-03 | $27.29 | $27.58 | $26.95 | $27.52 | $27.52 | 1,098,235 |
| 2023-08-02 | $27.85 | $27.94 | $27.48 | $27.52 | $27.52 | 777,713 |
| 2023-08-01 | $28.03 | $28.41 | $27.95 | $28.20 | $28.20 | 725,438 |
| 2023-07-31 | $28.00 | $28.28 | $27.91 | $28.15 | $28.15 | 1,212,981 |
| 2023-07-28 | $28.35 | $28.35 | $27.88 | $28.00 | $28.00 | 701,054 |
| 2023-07-27 | $28.18 | $28.36 | $27.83 | $28.06 | $28.06 | 733,992 |
| 2023-07-26 | $28.04 | $28.26 | $27.74 | $27.80 | $27.80 | 1,122,666 |
| 2023-07-25 | $28.30 | $28.56 | $28.21 | $28.35 | $28.35 | 495,132 |
| 2023-07-24 | $28.45 | $28.69 | $28.05 | $28.18 | $28.18 | 529,537 |
| 2023-07-21 | $28.74 | $28.87 | $28.40 | $28.40 | $28.40 | 673,195 |
| 2023-07-20 | $29.34 | $29.40 | $28.45 | $28.56 | $28.56 | 729,383 |
| 2023-07-19 | $30.05 | $30.10 | $29.34 | $29.41 | $29.41 | 830,154 |
| 2023-07-18 | $29.49 | $30.01 | $29.41 | $29.99 | $29.99 | 569,404 |
| 2023-07-17 | $29.31 | $29.69 | $29.11 | $29.49 | $29.49 | 837,252 |
| 2023-07-14 | $29.72 | $29.90 | $29.30 | $29.37 | $29.37 | 874,342 |
| 2023-07-13 | $29.43 | $29.90 | $29.33 | $29.81 | $29.81 | 1,020,435 |
| 2023-07-12 | $29.12 | $29.26 | $28.89 | $29.19 | $29.19 | 958,052 |
| 2023-07-11 | $28.80 | $29.00 | $28.47 | $28.82 | $28.82 | 700,882 |
| 2023-07-10 | $28.43 | $28.76 | $28.37 | $28.70 | $28.70 | 1,080,998 |
| 2023-07-07 | $28.76 | $28.89 | $28.49 | $28.51 | $28.51 | 1,449,290 |
| 2023-07-06 | $28.72 | $28.95 | $28.40 | $28.67 | $28.67 | 1,264,540 |
| 2023-07-05 | $29.24 | $29.49 | $29.10 | $29.16 | $29.16 | 871,928 |
| 2023-07-03 | $29.36 | $29.68 | $29.30 | $29.61 | $29.61 | 391,243 |
| 2023-06-30 | $29.31 | $29.66 | $29.11 | $29.40 | $29.40 | 841,704 |
| 2023-06-29 | $28.65 | $29.09 | $28.54 | $29.04 | $29.04 | 540,025 |
| 2023-06-28 | $28.24 | $28.56 | $28.21 | $28.48 | $28.48 | 623,952 |
| 2023-06-27 | $28.12 | $28.56 | $27.81 | $28.50 | $28.50 | 1,085,747 |
| 2023-06-26 | $27.92 | $28.44 | $27.86 | $28.06 | $28.06 | 1,519,968 |
| 2023-06-23 | $27.63 | $27.85 | $27.41 | $27.78 | $27.78 | 2,235,608 |
| 2023-06-22 | $27.84 | $28.03 | $27.66 | $27.95 | $27.95 | 946,128 |
| 2023-06-21 | $27.84 | $28.01 | $27.71 | $27.90 | $27.90 | 684,318 |
| 2023-06-20 | $27.70 | $28.10 | $27.51 | $28.02 | $28.02 | 1,055,979 |
| 2023-06-16 | $27.98 | $27.98 | $27.46 | $27.78 | $27.78 | 2,221,084 |
| 2023-06-15 | $27.50 | $27.78 | $27.18 | $27.71 | $27.71 | 1,498,376 |
| 2023-06-14 | $27.71 | $27.97 | $27.57 | $27.82 | $27.82 | 1,425,119 |
| 2023-06-13 | $27.75 | $27.97 | $27.68 | $27.85 | $27.85 | 1,403,007 |
| 2023-06-12 | $27.36 | $27.84 | $27.32 | $27.58 | $27.58 | 893,530 |
| 2023-06-09 | $27.59 | $27.80 | $27.25 | $27.30 | $27.30 | 799,274 |
| 2023-06-08 | $27.12 | $27.48 | $27.07 | $27.42 | $27.42 | 631,276 |
| 2023-06-07 | $26.55 | $27.41 | $26.55 | $27.22 | $27.22 | 1,000,657 |
| 2023-06-06 | $25.73 | $26.59 | $25.66 | $26.46 | $26.46 | 959,818 |
| 2023-06-05 | $26.09 | $26.16 | $25.79 | $25.87 | $25.87 | 565,824 |
| 2023-06-02 | $26.12 | $26.59 | $25.89 | $26.56 | $26.56 | 724,899 |
| 2023-06-01 | $25.91 | $25.99 | $25.38 | $25.96 | $25.96 | 715,640 |
| 2023-05-31 | $25.88 | $26.12 | $25.62 | $25.78 | $25.78 | 1,648,180 |
| 2023-05-30 | $26.66 | $26.71 | $25.92 | $26.18 | $26.18 | 811,233 |
| 2023-05-26 | $26.14 | $26.74 | $26.07 | $26.51 | $26.51 | 973,237 |
| 2023-05-25 | $25.34 | $26.10 | $25.20 | $25.97 | $25.97 | 1,018,614 |
| 2023-05-24 | $25.10 | $25.35 | $24.73 | $25.15 | $25.15 | 724,493 |
| 2023-05-23 | $25.31 | $25.71 | $25.31 | $25.48 | $25.48 | 793,045 |
| 2023-05-22 | $25.33 | $25.59 | $25.24 | $25.48 | $25.48 | 794,650 |
| 2023-05-19 | $25.61 | $25.68 | $25.09 | $25.38 | $25.38 | 978,070 |
| 2023-05-18 | $25.00 | $25.42 | $24.86 | $25.39 | $25.39 | 932,899 |
| 2023-05-17 | $24.60 | $24.97 | $24.34 | $24.96 | $24.96 | 1,107,972 |
| 2023-05-16 | $24.15 | $24.66 | $24.06 | $24.37 | $24.37 | 797,941 |
| 2023-05-15 | $24.30 | $24.48 | $23.92 | $24.30 | $24.30 | 1,151,603 |
| 2023-05-12 | $24.54 | $24.54 | $23.90 | $24.10 | $24.10 | 2,132,315 |
| 2023-05-11 | $24.57 | $24.86 | $24.07 | $24.39 | $24.39 | 2,387,069 |
| 2023-05-10 | $23.00 | $24.84 | $22.64 | $24.70 | $24.70 | 3,790,156 |
| 2023-05-09 | $21.31 | $21.38 | $21.05 | $21.15 | $21.15 | 1,203,326 |
| 2023-05-08 | $21.62 | $21.85 | $21.41 | $21.50 | $21.50 | 983,978 |
| 2023-05-05 | $21.16 | $21.67 | $21.16 | $21.54 | $21.54 | 1,369,936 |
| 2023-05-04 | $21.08 | $21.15 | $20.82 | $21.03 | $21.03 | 909,645 |
| 2023-05-03 | $21.23 | $21.64 | $21.05 | $21.24 | $21.24 | 973,805 |
| 2023-05-02 | $21.24 | $21.54 | $20.91 | $21.15 | $21.15 | 851,549 |
| 2023-05-01 | $21.33 | $21.61 | $21.28 | $21.31 | $21.31 | 646,289 |
| 2023-04-28 | $21.19 | $21.38 | $21.17 | $21.29 | $21.29 | 692,435 |
| 2023-04-27 | $20.82 | $21.23 | $20.57 | $21.22 | $21.22 | 861,880 |
| 2023-04-26 | $20.72 | $20.95 | $20.64 | $20.87 | $20.87 | 1,024,189 |
| 2023-04-25 | $20.91 | $20.94 | $20.63 | $20.87 | $20.87 | 1,545,401 |
| 2023-04-24 | $21.16 | $21.33 | $20.99 | $21.00 | $21.00 | 1,447,321 |
| 2023-04-21 | $21.20 | $21.27 | $20.98 | $21.25 | $21.25 | 597,855 |
| 2023-04-20 | $21.04 | $21.36 | $20.88 | $21.24 | $21.24 | 812,744 |
| 2023-04-19 | $21.33 | $21.36 | $21.16 | $21.27 | $21.27 | 683,707 |
| 2023-04-18 | $21.82 | $21.91 | $21.36 | $21.53 | $21.53 | 596,935 |
| 2023-04-17 | $21.50 | $21.75 | $21.44 | $21.72 | $21.72 | 695,736 |
| 2023-04-14 | $21.72 | $21.90 | $21.46 | $21.64 | $21.64 | 552,138 |
| 2023-04-13 | $21.57 | $21.92 | $21.41 | $21.84 | $21.84 | 867,500 |
| 2023-04-12 | $21.83 | $21.83 | $21.49 | $21.53 | $21.53 | 502,753 |
| 2023-04-11 | $21.94 | $22.05 | $21.61 | $21.64 | $21.64 | 895,621 |
| 2023-04-10 | $21.41 | $21.81 | $21.40 | $21.79 | $21.79 | 790,952 |
| 2023-04-06 | $21.45 | $21.52 | $21.34 | $21.38 | $21.38 | 705,124 |
| 2023-04-05 | $21.48 | $21.59 | $21.42 | $21.52 | $21.52 | 619,881 |
| 2023-04-04 | $22.34 | $22.43 | $21.53 | $21.66 | $21.66 | 810,717 |
| 2023-04-03 | $22.55 | $22.69 | $22.16 | $22.33 | $22.33 | 759,487 |
| 2023-03-31 | $22.23 | $22.64 | $22.21 | $22.62 | $22.62 | 705,834 |
| 2023-03-30 | $22.23 | $22.41 | $22.16 | $22.27 | $22.27 | 609,599 |
| 2023-03-29 | $21.99 | $22.14 | $21.83 | $22.03 | $22.03 | 609,297 |
| 2023-03-28 | $21.75 | $21.89 | $21.36 | $21.80 | $21.80 | 1,011,458 |
| 2023-03-27 | $21.79 | $22.21 | $21.75 | $21.92 | $21.92 | 1,077,504 |
| 2023-03-24 | $21.41 | $21.81 | $21.32 | $21.67 | $21.67 | 1,519,806 |
| 2023-03-23 | $21.62 | $22.02 | $21.35 | $21.59 | $21.59 | 628,853 |
| 2023-03-22 | $21.53 | $21.96 | $21.39 | $21.39 | $21.39 | 921,599 |
| 2023-03-21 | $21.81 | $21.99 | $21.37 | $21.56 | $21.56 | 856,691 |
| 2023-03-20 | $21.18 | $21.72 | $20.98 | $21.51 | $21.51 | 814,842 |
| 2023-03-17 | $21.62 | $21.62 | $20.87 | $21.00 | $21.00 | 3,094,706 |
| 2023-03-16 | $20.92 | $21.79 | $20.82 | $21.62 | $21.62 | 1,149,838 |
| 2023-03-15 | $21.48 | $21.48 | $20.91 | $21.26 | $21.26 | 1,635,404 |
| 2023-03-14 | $21.70 | $22.24 | $21.53 | $21.98 | $21.98 | 892,263 |
| 2023-03-13 | $21.07 | $21.56 | $21.07 | $21.24 | $21.24 | 1,167,182 |
| 2023-03-10 | $21.70 | $21.77 | $21.17 | $21.41 | $21.41 | 737,836 |
| 2023-03-09 | $21.71 | $22.02 | $21.56 | $21.62 | $21.62 | 829,175 |
| 2023-03-08 | $21.46 | $21.77 | $21.42 | $21.76 | $21.76 | 625,772 |
| 2023-03-07 | $21.50 | $21.55 | $21.21 | $21.29 | $21.29 | 587,146 |
| 2023-03-06 | $21.85 | $21.85 | $21.38 | $21.50 | $21.50 | 789,984 |
| 2023-03-03 | $21.75 | $21.76 | $21.54 | $21.72 | $21.72 | 697,377 |
| 2023-03-02 | $21.27 | $21.70 | $21.17 | $21.64 | $21.64 | 523,493 |
| 2023-03-01 | $21.26 | $21.60 | $21.23 | $21.44 | $21.44 | 595,931 |
| 2023-02-28 | $21.22 | $21.39 | $21.15 | $21.23 | $21.23 | 1,089,759 |
| 2023-02-27 | $21.39 | $21.53 | $21.19 | $21.27 | $21.27 | 586,854 |
| 2023-02-24 | $20.96 | $21.18 | $20.86 | $21.13 | $21.13 | 575,390 |
| 2023-02-23 | $21.42 | $21.58 | $21.00 | $21.25 | $21.25 | 806,093 |
| 2023-02-22 | $20.87 | $21.23 | $20.86 | $21.13 | $21.13 | 1,158,729 |
| 2023-02-21 | $21.08 | $21.25 | $20.93 | $20.95 | $20.95 | 1,433,365 |
| 2023-02-17 | $21.56 | $21.67 | $21.26 | $21.39 | $21.39 | 1,054,002 |
| 2023-02-16 | $21.36 | $21.71 | $21.27 | $21.58 | $21.58 | 1,305,448 |
| 2023-02-15 | $20.82 | $21.60 | $20.82 | $21.59 | $21.59 | 1,151,349 |
| 2023-02-14 | $20.80 | $21.09 | $20.58 | $21.01 | $21.01 | 1,117,252 |
| 2023-02-13 | $20.73 | $21.02 | $20.68 | $20.98 | $20.98 | 965,338 |
| 2023-02-10 | $20.68 | $20.84 | $20.51 | $20.77 | $20.77 | 1,138,804 |
| 2023-02-09 | $21.25 | $21.50 | $20.82 | $20.84 | $20.84 | 2,104,862 |
| 2023-02-08 | $23.17 | $23.24 | $20.69 | $21.09 | $21.09 | 2,954,124 |
| 2023-02-07 | $23.79 | $24.17 | $23.62 | $24.02 | $24.02 | 1,034,569 |
| 2023-02-06 | $23.89 | $24.02 | $23.75 | $23.91 | $23.91 | 822,108 |
| 2023-02-03 | $23.98 | $24.48 | $23.98 | $24.22 | $24.22 | 1,458,024 |
| 2023-02-02 | $23.61 | $24.39 | $23.53 | $24.28 | $24.28 | 1,576,712 |
| 2023-02-01 | $22.92 | $23.69 | $22.80 | $23.47 | $23.47 | 818,297 |
| 2023-01-31 | $22.55 | $22.91 | $22.48 | $22.89 | $22.89 | 1,155,343 |
| 2023-01-30 | $22.53 | $22.79 | $22.47 | $22.55 | $22.55 | 461,360 |
| 2023-01-27 | $22.84 | $23.06 | $22.73 | $22.79 | $22.79 | 410,511 |
| 2023-01-26 | $22.97 | $23.10 | $22.65 | $23.04 | $23.04 | 516,214 |
| 2023-01-25 | $22.58 | $22.96 | $22.48 | $22.94 | $22.94 | 823,802 |
| 2023-01-24 | $22.62 | $22.97 | $22.36 | $22.92 | $22.92 | 654,075 |
| 2023-01-23 | $22.26 | $22.73 | $22.26 | $22.59 | $22.59 | 471,694 |
| 2023-01-20 | $22.10 | $22.18 | $21.79 | $22.18 | $22.18 | 627,693 |
| 2023-01-19 | $22.20 | $22.24 | $21.64 | $21.92 | $21.92 | 717,780 |
| 2023-01-18 | $22.92 | $22.97 | $22.29 | $22.33 | $22.33 | 769,666 |
| 2023-01-17 | $22.96 | $23.09 | $22.73 | $22.86 | $22.86 | 654,526 |
| 2023-01-13 | $22.50 | $22.98 | $22.42 | $22.96 | $22.96 | 602,774 |
| 2023-01-12 | $22.47 | $22.75 | $22.43 | $22.66 | $22.66 | 667,765 |
| 2023-01-11 | $22.64 | $22.70 | $22.40 | $22.46 | $22.46 | 667,924 |
| 2023-01-10 | $22.32 | $22.67 | $22.27 | $22.61 | $22.61 | 584,658 |
| 2023-01-09 | $22.41 | $22.67 | $22.28 | $22.32 | $22.32 | 776,716 |
| 2023-01-06 | $21.86 | $22.31 | $21.70 | $22.22 | $22.22 | 638,053 |
| 2023-01-05 | $21.59 | $21.83 | $21.39 | $21.48 | $21.48 | 658,461 |
| 2023-01-04 | $21.70 | $21.94 | $21.59 | $21.66 | $21.66 | 990,639 |
| 2023-01-03 | $21.79 | $21.84 | $21.35 | $21.48 | $21.48 | 930,260 |
| 2022-12-30 | $21.51 | $21.61 | $21.36 | $21.57 | $21.57 | 675,140 |
| 2022-12-29 | $21.21 | $21.69 | $21.01 | $21.67 | $21.67 | 645,626 |
| 2022-12-28 | $21.40 | $21.46 | $21.00 | $21.01 | $21.01 | 559,380 |
| 2022-12-27 | $21.36 | $21.59 | $21.26 | $21.38 | $21.38 | 580,113 |
| 2022-12-23 | $21.16 | $21.38 | $21.04 | $21.37 | $21.37 | 455,732 |
| 2022-12-22 | $21.34 | $21.34 | $20.86 | $21.25 | $21.25 | 656,586 |
| 2022-12-21 | $21.48 | $21.67 | $21.37 | $21.61 | $21.61 | 950,528 |
| 2022-12-20 | $21.25 | $21.48 | $21.13 | $21.29 | $21.29 | 714,250 |
| 2022-12-19 | $21.58 | $21.75 | $21.10 | $21.25 | $21.25 | 752,831 |
| 2022-12-16 | $21.34 | $21.62 | $21.24 | $21.60 | $21.60 | 2,035,187 |
| 2022-12-15 | $21.99 | $22.03 | $21.56 | $21.59 | $21.59 | 1,205,380 |
| 2022-12-14 | $22.67 | $22.84 | $22.15 | $22.31 | $22.31 | 832,745 |
| 2022-12-13 | $22.99 | $23.39 | $22.56 | $22.71 | $22.71 | 1,378,934 |
| 2022-12-12 | $22.15 | $22.53 | $21.94 | $22.46 | $22.46 | 665,763 |
| 2022-12-09 | $22.16 | $22.34 | $22.05 | $22.10 | $22.10 | 598,330 |
| 2022-12-08 | $22.14 | $22.50 | $22.05 | $22.26 | $22.26 | 684,086 |
| 2022-12-07 | $21.87 | $22.13 | $21.76 | $22.05 | $22.05 | 537,430 |
| 2022-12-06 | $22.39 | $22.46 | $21.88 | $21.98 | $21.98 | 627,696 |
| 2022-12-05 | $22.86 | $22.98 | $22.15 | $22.35 | $22.35 | 953,080 |
| 2022-12-02 | $22.79 | $23.17 | $22.70 | $23.04 | $23.04 | 769,135 |
| 2022-12-01 | $23.10 | $23.26 | $22.95 | $23.09 | $23.09 | 986,186 |
| 2022-11-30 | $22.10 | $23.04 | $21.88 | $23.04 | $23.04 | 1,193,096 |
| 2022-11-29 | $22.06 | $22.19 | $21.90 | $22.05 | $22.05 | 757,164 |
| 2022-11-28 | $22.27 | $22.42 | $21.85 | $21.99 | $21.89 | 712,038 |
| 2022-11-25 | $22.42 | $22.67 | $22.40 | $22.45 | $22.45 | 317,540 |
| 2022-11-23 | $22.64 | $22.98 | $22.46 | $22.64 | $22.64 | 660,541 |
| 2022-11-22 | $22.69 | $22.84 | $22.58 | $22.67 | $22.67 | 1,142,580 |
| 2022-11-21 | $22.75 | $22.91 | $22.44 | $22.53 | $22.53 | 964,319 |
| 2022-11-18 | $22.96 | $22.96 | $22.56 | $22.83 | $22.83 | 868,719 |
| 2022-11-17 | $21.97 | $22.61 | $21.93 | $22.60 | $22.60 | 788,004 |
| 2022-11-16 | $22.34 | $22.50 | $22.22 | $22.30 | $22.30 | 1,164,628 |
| 2022-11-15 | $22.35 | $22.71 | $22.21 | $22.56 | $22.56 | 797,411 |
| 2022-11-14 | $22.02 | $22.30 | $21.88 | $21.89 | $21.89 | 602,488 |
| 2022-11-11 | $22.22 | $22.46 | $22.15 | $22.19 | $22.19 | 898,782 |
| 2022-11-10 | $21.96 | $22.07 | $21.67 | $22.06 | $22.06 | 1,248,991 |
| 2022-11-09 | $21.49 | $21.82 | $21.15 | $21.20 | $21.20 | 1,015,285 |
| 2022-11-08 | $21.64 | $21.84 | $21.38 | $21.64 | $21.64 | 905,418 |
| 2022-11-07 | $21.26 | $21.48 | $21.02 | $21.43 | $21.43 | 970,507 |
| 2022-11-04 | $20.54 | $21.06 | $20.53 | $21.06 | $21.06 | 1,249,787 |
| 2022-11-03 | $19.75 | $20.26 | $19.52 | $20.09 | $20.09 | 978,349 |
| 2022-11-02 | $19.81 | $21.34 | $19.63 | $20.03 | $20.03 | 1,734,360 |
| 2022-11-01 | $21.10 | $21.42 | $20.84 | $21.41 | $21.41 | 1,234,243 |
| 2022-10-31 | $21.02 | $21.04 | $20.66 | $20.91 | $20.91 | 1,334,220 |
| 2022-10-28 | $20.58 | $21.09 | $20.58 | $21.09 | $21.09 | 1,307,091 |
| 2022-10-27 | $20.66 | $20.77 | $20.34 | $20.44 | $20.44 | 985,251 |
| 2022-10-26 | $20.50 | $20.95 | $20.44 | $20.61 | $20.61 | 1,450,715 |
| 2022-10-25 | $20.35 | $20.94 | $20.34 | $20.71 | $20.71 | 1,386,685 |
| 2022-10-24 | $20.42 | $20.59 | $20.18 | $20.43 | $20.43 | 979,983 |
| 2022-10-21 | $19.59 | $20.42 | $19.56 | $20.37 | $20.37 | 1,731,919 |
| 2022-10-20 | $19.58 | $20.11 | $19.32 | $19.46 | $19.46 | 1,485,775 |
| 2022-10-19 | $19.38 | $19.68 | $19.17 | $19.48 | $19.48 | 1,409,446 |
| 2022-10-18 | $20.04 | $20.04 | $18.86 | $19.45 | $19.45 | 1,932,101 |
| 2022-10-17 | $18.78 | $19.00 | $18.67 | $18.89 | $18.89 | 877,029 |
| 2022-10-14 | $18.92 | $18.97 | $18.37 | $18.39 | $18.39 | 694,713 |
| 2022-10-13 | $17.77 | $18.91 | $17.63 | $18.84 | $18.84 | 1,112,691 |
| 2022-10-12 | $18.22 | $18.34 | $17.94 | $18.09 | $18.09 | 1,271,382 |
| 2022-10-11 | $18.24 | $18.54 | $17.94 | $18.14 | $18.14 | 1,625,409 |
| 2022-10-10 | $18.90 | $19.01 | $18.24 | $18.42 | $18.42 | 924,121 |
| 2022-10-07 | $19.19 | $19.25 | $18.85 | $18.88 | $18.88 | 900,633 |
| 2022-10-06 | $19.42 | $19.68 | $19.40 | $19.52 | $19.52 | 912,869 |
| 2022-10-05 | $19.00 | $19.49 | $18.96 | $19.45 | $19.45 | 745,411 |
| 2022-10-04 | $18.84 | $19.28 | $18.84 | $19.28 | $19.28 | 979,608 |
| 2022-10-03 | $18.01 | $18.68 | $17.87 | $18.47 | $18.47 | 890,609 |
| 2022-09-30 | $17.99 | $18.43 | $17.77 | $17.79 | $17.79 | 1,079,607 |
| 2022-09-29 | $18.19 | $18.23 | $17.80 | $18.09 | $18.09 | 709,880 |
| 2022-09-28 | $17.98 | $18.63 | $17.98 | $18.50 | $18.50 | 941,126 |
| 2022-09-27 | $18.32 | $18.49 | $17.76 | $18.04 | $18.04 | 708,944 |
| 2022-09-26 | $18.14 | $18.51 | $18.06 | $18.08 | $18.08 | 765,767 |
| 2022-09-23 | $18.15 | $18.25 | $17.80 | $18.18 | $18.18 | 875,780 |
| 2022-09-22 | $18.71 | $18.78 | $18.38 | $18.41 | $18.41 | 1,003,838 |
| 2022-09-21 | $18.76 | $19.19 | $18.65 | $18.66 | $18.66 | 859,198 |
| 2022-09-20 | $18.77 | $18.89 | $18.49 | $18.70 | $18.70 | 717,505 |
| 2022-09-19 | $18.55 | $19.04 | $18.42 | $18.95 | $18.95 | 614,326 |
| 2022-09-16 | $18.55 | $18.79 | $18.40 | $18.76 | $18.76 | 1,684,848 |
| 2022-09-15 | $18.94 | $19.12 | $18.67 | $18.72 | $18.72 | 873,212 |
| 2022-09-14 | $19.15 | $19.15 | $18.79 | $19.04 | $19.04 | 864,712 |
| 2022-09-13 | $19.27 | $19.46 | $18.97 | $19.04 | $19.04 | 930,570 |
| 2022-09-12 | $19.73 | $19.89 | $19.61 | $19.72 | $19.72 | 982,717 |
| 2022-09-09 | $19.34 | $19.67 | $19.34 | $19.52 | $19.52 | 812,820 |
| 2022-09-08 | $18.78 | $19.27 | $18.67 | $19.24 | $19.24 | 1,004,460 |
| 2022-09-07 | $18.71 | $19.15 | $18.71 | $19.02 | $19.02 | 958,910 |
| 2022-09-06 | $19.24 | $19.27 | $18.71 | $18.79 | $18.79 | 1,999,104 |
| 2022-09-02 | $19.58 | $19.79 | $19.05 | $19.19 | $19.19 | 896,948 |
| 2022-09-01 | $19.50 | $19.58 | $19.18 | $19.36 | $19.36 | 811,125 |
| 2022-08-31 | $19.78 | $19.98 | $19.58 | $19.67 | $19.67 | 1,473,979 |
| 2022-08-30 | $20.23 | $20.23 | $19.70 | $19.82 | $19.82 | 631,787 |
| 2022-08-29 | $19.95 | $20.29 | $19.93 | $20.07 | $20.07 | 697,789 |
| 2022-08-26 | $21.03 | $21.07 | $20.18 | $20.20 | $20.20 | 700,796 |
| 2022-08-25 | $20.65 | $21.20 | $20.65 | $21.03 | $21.03 | 929,424 |
| 2022-08-24 | $20.61 | $20.83 | $20.55 | $20.66 | $20.66 | 542,561 |
| 2022-08-23 | $20.73 | $21.01 | $20.63 | $20.65 | $20.65 | 552,914 |
| 2022-08-22 | $21.01 | $21.06 | $20.66 | $20.73 | $20.73 | 501,957 |
| 2022-08-19 | $21.30 | $21.41 | $21.15 | $21.32 | $21.32 | 740,780 |
| 2022-08-18 | $20.92 | $21.58 | $20.90 | $21.51 | $21.51 | 714,924 |
| 2022-08-17 | $21.11 | $21.22 | $20.64 | $20.90 | $20.90 | 799,346 |
| 2022-08-16 | $21.00 | $21.23 | $20.91 | $21.07 | $21.07 | 461,078 |
| 2022-08-15 | $20.96 | $21.21 | $20.93 | $21.14 | $21.14 | 621,462 |
| 2022-08-12 | $20.79 | $21.23 | $20.72 | $21.18 | $21.18 | 608,934 |
| 2022-08-11 | $20.83 | $21.05 | $20.56 | $20.65 | $20.65 | 549,576 |
| 2022-08-10 | $20.12 | $20.72 | $19.92 | $20.60 | $20.60 | 875,317 |
| 2022-08-09 | $20.23 | $20.32 | $19.62 | $19.72 | $19.72 | 847,551 |
| 2022-08-08 | $20.72 | $20.77 | $20.29 | $20.52 | $20.52 | 743,907 |
| 2022-08-05 | $20.83 | $20.90 | $20.54 | $20.70 | $20.70 | 527,585 |
| 2022-08-04 | $21.04 | $21.16 | $20.80 | $21.08 | $21.08 | 799,835 |
| 2022-08-03 | $20.92 | $20.98 | $20.55 | $20.90 | $20.90 | 1,128,898 |
| 2022-08-02 | $20.65 | $20.89 | $20.05 | $20.75 | $20.75 | 950,153 |
| 2022-08-01 | $20.46 | $20.79 | $20.37 | $20.58 | $20.58 | 880,904 |
| 2022-07-29 | $20.24 | $20.75 | $20.19 | $20.66 | $20.66 | 827,325 |
| 2022-07-28 | $20.15 | $20.38 | $19.92 | $20.33 | $20.33 | 585,992 |
| 2022-07-27 | $19.60 | $20.16 | $19.47 | $20.03 | $20.03 | 638,040 |
| 2022-07-26 | $19.20 | $19.44 | $19.17 | $19.33 | $19.33 | 834,376 |
| 2022-07-25 | $19.37 | $19.47 | $19.13 | $19.30 | $19.30 | 1,079,967 |
| 2022-07-22 | $19.91 | $19.91 | $19.27 | $19.33 | $19.33 | 1,274,766 |
| 2022-07-21 | $19.65 | $19.84 | $19.45 | $19.83 | $19.83 | 1,087,111 |
| 2022-07-20 | $19.47 | $19.74 | $19.27 | $19.66 | $19.66 | 991,785 |
| 2022-07-19 | $18.91 | $19.69 | $18.91 | $19.51 | $19.51 | 830,154 |
| 2022-07-18 | $19.41 | $19.41 | $18.55 | $18.79 | $18.79 | 1,286,680 |
| 2022-07-15 | $18.98 | $19.31 | $18.77 | $19.30 | $19.30 | 1,219,043 |
| 2022-07-14 | $18.49 | $18.71 | $18.28 | $18.70 | $18.70 | 876,131 |
| 2022-07-13 | $18.23 | $18.78 | $18.20 | $18.72 | $18.72 | 1,122,958 |
| 2022-07-12 | $18.40 | $18.73 | $18.39 | $18.47 | $18.47 | 1,215,114 |
| 2022-07-11 | $18.17 | $18.51 | $18.10 | $18.41 | $18.41 | 1,264,347 |
| 2022-07-08 | $17.74 | $18.28 | $17.73 | $18.23 | $18.23 | 896,780 |
| 2022-07-07 | $17.43 | $17.92 | $17.43 | $17.80 | $17.80 | 973,337 |
| 2022-07-06 | $17.28 | $17.43 | $17.00 | $17.22 | $17.22 | 957,850 |
| 2022-07-05 | $17.00 | $17.30 | $16.73 | $17.28 | $17.28 | 1,340,780 |
| 2022-07-01 | $17.70 | $17.88 | $17.13 | $17.40 | $17.40 | 1,214,147 |
| 2022-06-30 | $17.65 | $18.01 | $17.59 | $17.82 | $17.82 | 1,281,521 |
| 2022-06-29 | $18.14 | $18.29 | $17.78 | $17.95 | $17.95 | 1,108,534 |
| 2022-06-28 | $18.59 | $18.73 | $18.21 | $18.22 | $18.22 | 766,911 |
| 2022-06-27 | $18.09 | $18.55 | $18.02 | $18.39 | $18.39 | 1,231,366 |
| 2022-06-24 | $17.65 | $18.09 | $17.65 | $17.91 | $17.91 | 2,781,535 |
| 2022-06-23 | $17.84 | $17.94 | $17.41 | $17.53 | $17.53 | 1,877,145 |
| 2022-06-22 | $17.76 | $18.04 | $17.64 | $17.80 | $17.80 | 1,244,328 |
| 2022-06-21 | $18.12 | $18.19 | $17.95 | $18.00 | $18.00 | 1,165,462 |
| 2022-06-17 | $17.85 | $17.91 | $17.44 | $17.79 | $17.79 | 1,946,855 |
| 2022-06-16 | $18.30 | $18.36 | $17.43 | $17.62 | $17.62 | 2,100,407 |
| 2022-06-15 | $18.84 | $19.11 | $18.54 | $18.86 | $18.75 | 1,403,327 |
| 2022-06-14 | $18.79 | $18.84 | $18.51 | $18.69 | $18.58 | 1,070,170 |
| 2022-06-13 | $18.87 | $19.00 | $18.47 | $18.60 | $18.50 | 1,342,061 |
| 2022-06-10 | $19.43 | $19.60 | $19.02 | $19.32 | $19.21 | 1,121,326 |
| 2022-06-09 | $20.06 | $20.16 | $19.79 | $19.81 | $19.70 | 687,645 |
| 2022-06-08 | $20.43 | $20.59 | $20.09 | $20.16 | $20.05 | 725,023 |
| 2022-06-07 | $20.41 | $20.73 | $20.34 | $20.57 | $20.45 | 712,369 |
| 2022-06-06 | $20.61 | $20.91 | $20.48 | $20.56 | $20.44 | 1,222,790 |
| 2022-06-03 | $20.50 | $20.61 | $20.32 | $20.44 | $20.32 | 777,031 |
| 2022-06-02 | $20.30 | $20.75 | $20.28 | $20.73 | $20.61 | 854,385 |
| 2022-06-01 | $20.60 | $20.69 | $20.13 | $20.36 | $20.25 | 1,928,288 |
| 2022-05-31 | $20.36 | $20.64 | $19.99 | $20.44 | $20.32 | 3,520,701 |
| 2022-05-27 | $20.33 | $20.45 | $20.21 | $20.36 | $20.25 | 1,257,406 |
| 2022-05-26 | $19.95 | $20.31 | $19.88 | $20.06 | $19.95 | 1,324,182 |
| 2022-05-25 | $19.42 | $19.78 | $19.28 | $19.67 | $19.56 | 910,840 |
| 2022-05-24 | $19.63 | $19.78 | $19.24 | $19.52 | $19.41 | 969,380 |
| 2022-05-23 | $19.68 | $19.92 | $19.60 | $19.78 | $19.67 | 1,328,865 |
| 2022-05-20 | $19.99 | $20.02 | $19.05 | $19.58 | $19.47 | 995,267 |
| 2022-05-19 | $19.71 | $19.92 | $19.50 | $19.71 | $19.60 | 830,959 |
| 2022-05-18 | $20.28 | $20.43 | $19.75 | $19.83 | $19.72 | 901,363 |
| 2022-05-17 | $19.87 | $20.62 | $19.87 | $20.51 | $20.39 | 886,420 |
| 2022-05-16 | $19.29 | $19.65 | $19.22 | $19.42 | $19.31 | 742,883 |
| 2022-05-13 | $19.23 | $19.61 | $19.10 | $19.53 | $19.42 | 771,763 |
| 2022-05-12 | $19.00 | $19.13 | $18.61 | $19.01 | $18.90 | 1,128,547 |
| 2022-05-11 | $19.20 | $19.57 | $18.96 | $18.98 | $18.87 | 1,280,406 |
| 2022-05-10 | $19.17 | $19.44 | $18.89 | $19.25 | $19.14 | 1,225,785 |
| 2022-05-09 | $18.71 | $19.09 | $18.52 | $18.81 | $18.70 | 963,297 |
| 2022-05-06 | $18.97 | $19.10 | $18.66 | $19.02 | $18.91 | 983,058 |
| 2022-05-05 | $19.54 | $19.70 | $18.84 | $19.09 | $18.98 | 1,093,700 |
| 2022-05-04 | $19.43 | $19.95 | $19.01 | $19.92 | $19.81 | 1,057,903 |
| 2022-05-03 | $18.90 | $19.59 | $18.78 | $19.32 | $19.21 | 1,059,016 |
| 2022-05-02 | $18.67 | $19.00 | $18.46 | $18.96 | $18.85 | 1,200,353 |
| 2022-04-29 | $18.95 | $19.32 | $18.55 | $18.63 | $18.52 | 775,617 |
| 2022-04-28 | $18.65 | $19.23 | $18.47 | $19.12 | $19.01 | 732,288 |
| 2022-04-27 | $18.12 | $18.39 | $18.03 | $18.25 | $18.15 | 565,316 |
| 2022-04-26 | $18.49 | $18.52 | $18.15 | $18.17 | $18.07 | 674,662 |
| 2022-04-25 | $18.50 | $18.74 | $18.16 | $18.74 | $18.63 | 644,923 |
| 2022-04-22 | $18.70 | $18.86 | $18.45 | $18.48 | $18.38 | 407,181 |
| 2022-04-21 | $19.10 | $19.28 | $18.76 | $18.84 | $18.73 | 642,638 |
| 2022-04-20 | $18.86 | $19.05 | $18.76 | $18.82 | $18.71 | 587,578 |
| 2022-04-19 | $18.37 | $18.75 | $18.33 | $18.63 | $18.52 | 519,659 |
| 2022-04-18 | $18.09 | $18.50 | $18.08 | $18.30 | $18.20 | 506,363 |
| 2022-04-14 | $18.49 | $18.59 | $18.11 | $18.13 | $18.03 | 608,211 |
| 2022-04-13 | $17.98 | $18.46 | $17.98 | $18.42 | $18.32 | 846,400 |
| 2022-04-12 | $17.79 | $18.21 | $17.79 | $17.93 | $17.83 | 799,600 |
| 2022-04-11 | $17.82 | $18.06 | $17.57 | $17.58 | $17.48 | 750,444 |
| 2022-04-08 | $18.08 | $18.26 | $17.83 | $17.85 | $17.75 | 1,520,172 |
| 2022-04-07 | $18.37 | $18.44 | $17.79 | $18.20 | $18.10 | 1,124,904 |
| 2022-04-06 | $18.45 | $18.50 | $18.11 | $18.32 | $18.22 | 1,252,614 |
| 2022-04-05 | $19.06 | $19.25 | $18.55 | $18.64 | $18.53 | 892,533 |
| 2022-04-04 | $19.15 | $19.47 | $19.11 | $19.20 | $19.09 | 743,170 |
| 2022-04-01 | $19.75 | $19.80 | $18.92 | $19.18 | $19.07 | 1,299,119 |
| 2022-03-31 | $19.94 | $20.06 | $19.60 | $19.60 | $19.49 | 893,648 |
| 2022-03-30 | $20.52 | $20.67 | $19.96 | $20.01 | $19.90 | 610,640 |
| 2022-03-29 | $20.55 | $20.77 | $20.47 | $20.61 | $20.49 | 807,090 |
| 2022-03-28 | $20.31 | $20.40 | $19.93 | $20.22 | $20.11 | 676,053 |
| 2022-03-25 | $20.49 | $20.67 | $20.19 | $20.47 | $20.35 | 958,672 |
| 2022-03-24 | $19.98 | $20.38 | $19.76 | $20.37 | $20.26 | 867,417 |
| 2022-03-23 | $20.20 | $20.41 | $19.80 | $19.83 | $19.72 | 884,911 |
| 2022-03-22 | $20.51 | $20.57 | $20.35 | $20.41 | $20.29 | 894,210 |
| 2022-03-21 | $20.24 | $20.42 | $20.11 | $20.37 | $20.26 | 1,358,784 |
| 2022-03-18 | $19.84 | $20.35 | $19.50 | $20.20 | $20.09 | 2,710,840 |
| 2022-03-17 | $19.41 | $19.93 | $19.41 | $19.85 | $19.74 | 1,243,833 |
| 2022-03-16 | $18.85 | $19.58 | $18.84 | $19.58 | $19.47 | 1,145,611 |
| 2022-03-15 | $18.65 | $18.83 | $18.49 | $18.78 | $18.58 | 692,231 |
| 2022-03-14 | $18.72 | $18.85 | $18.34 | $18.49 | $18.29 | 992,219 |
| 2022-03-11 | $18.82 | $19.03 | $18.62 | $18.64 | $18.44 | 653,303 |
| 2022-03-10 | $18.15 | $18.63 | $18.07 | $18.55 | $18.35 | 752,498 |
| 2022-03-09 | $18.46 | $18.71 | $18.33 | $18.56 | $18.36 | 916,099 |
| 2022-03-08 | $17.99 | $18.67 | $17.58 | $18.01 | $17.82 | 1,572,180 |
| 2022-03-07 | $18.67 | $18.72 | $17.86 | $17.87 | $17.68 | 1,370,971 |
| 2022-03-04 | $18.79 | $18.97 | $18.39 | $18.63 | $18.43 | 830,397 |
| 2022-03-03 | $19.37 | $19.43 | $18.85 | $19.13 | $18.93 | 759,350 |
| 2022-03-02 | $18.51 | $19.45 | $18.45 | $19.31 | $19.10 | 984,161 |
| 2022-03-01 | $19.11 | $19.23 | $18.20 | $18.38 | $18.18 | 1,094,121 |
| 2022-02-28 | $19.27 | $19.47 | $18.98 | $19.19 | $18.98 | 1,021,970 |
| 2022-02-25 | $19.39 | $19.65 | $19.16 | $19.59 | $19.38 | 727,699 |
| 2022-02-24 | $18.50 | $19.44 | $18.40 | $19.38 | $19.17 | 1,206,410 |
| 2022-02-23 | $19.75 | $20.00 | $18.94 | $18.96 | $18.76 | 997,935 |
| 2022-02-22 | $19.94 | $20.12 | $19.43 | $19.61 | $19.40 | 901,535 |
| 2022-02-18 | $20.09 | $20.19 | $19.80 | $20.04 | $19.83 | 784,555 |
| 2022-02-17 | $20.24 | $20.31 | $19.96 | $20.05 | $19.84 | 618,499 |
| 2022-02-16 | $20.39 | $20.50 | $20.08 | $20.43 | $20.21 | 486,024 |
| 2022-02-15 | $20.06 | $20.53 | $19.87 | $20.45 | $20.23 | 962,192 |
| 2022-02-14 | $19.94 | $20.19 | $19.77 | $19.84 | $19.63 | 1,022,159 |
| 2022-02-11 | $19.80 | $20.30 | $19.71 | $19.78 | $19.57 | 1,457,593 |
| 2022-02-10 | $19.95 | $20.33 | $19.60 | $19.71 | $19.50 | 1,785,113 |
| 2022-02-09 | $20.54 | $20.73 | $20.20 | $20.32 | $20.10 | 1,113,894 |
| 2022-02-08 | $21.18 | $21.18 | $19.56 | $20.27 | $20.05 | 1,508,776 |
| 2022-02-07 | $20.44 | $20.67 | $20.28 | $20.56 | $20.34 | 1,160,552 |
| 2022-02-04 | $20.05 | $20.50 | $19.81 | $20.31 | $20.09 | 623,251 |
| 2022-02-03 | $20.64 | $20.67 | $20.21 | $20.24 | $20.02 | 542,124 |
| 2022-02-02 | $20.61 | $20.92 | $20.54 | $20.91 | $20.69 | 700,344 |
| 2022-02-01 | $20.72 | $20.72 | $20.15 | $20.54 | $20.32 | 700,474 |
| 2022-01-31 | $19.80 | $20.73 | $19.80 | $20.71 | $20.49 | 1,188,821 |
| 2022-01-28 | $19.87 | $19.99 | $19.24 | $19.88 | $19.67 | 1,005,251 |
| 2022-01-27 | $20.66 | $20.78 | $19.82 | $19.88 | $19.67 | 734,397 |
| 2022-01-26 | $20.39 | $20.98 | $20.11 | $20.34 | $20.12 | 941,109 |
| 2022-01-25 | $20.31 | $20.50 | $19.79 | $20.02 | $19.81 | 805,423 |
| 2022-01-24 | $20.18 | $20.76 | $19.70 | $20.69 | $20.47 | 1,150,625 |
| 2022-01-21 | $20.61 | $21.09 | $20.52 | $20.54 | $20.32 | 891,043 |
| 2022-01-20 | $21.19 | $21.47 | $20.63 | $20.65 | $20.43 | 954,388 |
| 2022-01-19 | $21.68 | $21.90 | $21.04 | $21.13 | $20.90 | 1,021,154 |
| 2022-01-18 | $22.09 | $22.19 | $21.62 | $21.64 | $21.41 | 1,117,426 |
| 2022-01-14 | $21.48 | $22.27 | $21.36 | $22.27 | $22.03 | 740,970 |
| 2022-01-13 | $21.76 | $21.99 | $21.57 | $21.64 | $21.41 | 661,652 |
| 2022-01-12 | $21.45 | $21.68 | $21.23 | $21.54 | $21.31 | 633,024 |
| 2022-01-11 | $21.24 | $21.48 | $20.90 | $21.40 | $21.17 | 550,718 |
| 2022-01-10 | $21.31 | $21.37 | $20.85 | $21.22 | $20.99 | 570,636 |
| 2022-01-07 | $21.91 | $22.04 | $21.37 | $21.39 | $21.16 | 535,386 |
| 2022-01-06 | $21.89 | $22.18 | $21.75 | $21.94 | $21.71 | 561,546 |
| 2022-01-05 | $22.49 | $22.71 | $21.86 | $21.86 | $21.63 | 665,756 |
| 2022-01-04 | $22.24 | $22.57 | $21.86 | $22.37 | $22.13 | 597,042 |
| 2022-01-03 | $22.15 | $22.50 | $22.00 | $22.20 | $21.96 | 718,211 |
| 2021-12-31 | $21.79 | $22.18 | $21.79 | $21.87 | $21.64 | 423,587 |
| 2021-12-30 | $22.54 | $22.65 | $21.78 | $21.79 | $21.56 | 882,310 |
| 2021-12-29 | $21.84 | $22.57 | $21.84 | $22.55 | $22.31 | 942,892 |
| 2021-12-28 | $21.57 | $21.95 | $21.49 | $21.81 | $21.58 | 731,681 |
| 2021-12-27 | $21.16 | $21.67 | $21.14 | $21.65 | $21.42 | 375,798 |
| 2021-12-23 | $20.96 | $21.34 | $20.96 | $21.15 | $20.92 | 318,335 |
| 2021-12-22 | $20.77 | $21.06 | $20.73 | $20.93 | $20.71 | 344,390 |
| 2021-12-21 | $20.30 | $20.83 | $20.29 | $20.79 | $20.57 | 559,499 |
| 2021-12-20 | $19.89 | $20.15 | $19.43 | $20.05 | $19.84 | 1,014,392 |
| 2021-12-17 | $20.05 | $20.64 | $20.04 | $20.13 | $19.91 | 1,949,469 |
| 2021-12-16 | $20.87 | $20.88 | $20.02 | $20.24 | $20.02 | 1,018,693 |
| 2021-12-15 | $20.49 | $20.70 | $20.05 | $20.67 | $20.45 | 921,573 |
| 2021-12-14 | $20.45 | $20.77 | $20.30 | $20.39 | $20.17 | 863,690 |
| 2021-12-13 | $20.90 | $20.95 | $20.62 | $20.67 | $20.45 | 567,154 |
| 2021-12-10 | $21.08 | $21.16 | $20.69 | $21.01 | $20.79 | 568,447 |
| 2021-12-09 | $21.05 | $21.33 | $20.88 | $20.90 | $20.68 | 519,980 |
| 2021-12-08 | $21.13 | $21.47 | $21.09 | $21.32 | $21.09 | 512,806 |
| 2021-12-07 | $21.10 | $21.57 | $21.01 | $21.36 | $21.13 | 510,202 |
| 2021-12-06 | $20.70 | $20.99 | $20.23 | $20.84 | $20.62 | 1,030,841 |
| 2021-12-03 | $20.83 | $20.98 | $20.40 | $20.60 | $20.28 | 942,918 |
| 2021-12-02 | $20.56 | $20.99 | $20.37 | $20.79 | $20.47 | 764,734 |
| 2021-12-01 | $20.81 | $21.15 | $20.42 | $20.49 | $20.17 | 841,207 |
| 2021-11-30 | $20.55 | $20.83 | $20.24 | $20.37 | $20.06 | 918,040 |
| 2021-11-29 | $21.12 | $21.21 | $20.68 | $20.81 | $20.49 | 696,113 |
| 2021-11-26 | $21.36 | $21.60 | $20.57 | $20.73 | $20.41 | 685,383 |
| 2021-11-24 | $21.72 | $22.17 | $21.60 | $21.99 | $21.65 | 853,261 |
| 2021-11-23 | $21.82 | $21.96 | $21.53 | $21.89 | $21.55 | 1,291,859 |
| 2021-11-22 | $21.75 | $21.99 | $21.64 | $21.82 | $21.48 | 1,351,128 |
| 2021-11-19 | $21.46 | $21.66 | $21.35 | $21.60 | $21.27 | 915,222 |
| 2021-11-18 | $21.68 | $21.75 | $21.08 | $21.51 | $21.18 | 1,039,554 |
| 2021-11-17 | $21.61 | $21.65 | $21.32 | $21.56 | $21.23 | 863,080 |
| 2021-11-16 | $21.12 | $22.05 | $20.97 | $21.70 | $21.37 | 1,870,852 |
| 2021-11-15 | $21.13 | $21.13 | $20.84 | $20.99 | $20.67 | 619,208 |
| 2021-11-12 | $20.87 | $21.16 | $20.86 | $21.02 | $20.70 | 493,298 |
| 2021-11-11 | $20.83 | $20.99 | $20.67 | $20.79 | $20.47 | 692,186 |
| 2021-11-10 | $20.19 | $20.79 | $20.10 | $20.69 | $20.37 | 717,830 |
| 2021-11-09 | $20.58 | $20.61 | $20.25 | $20.43 | $20.11 | 743,325 |
| 2021-11-08 | $20.64 | $20.83 | $20.40 | $20.55 | $20.23 | 725,197 |
| 2021-11-05 | $20.31 | $20.67 | $20.31 | $20.47 | $20.15 | 1,251,516 |
| 2021-11-04 | $20.57 | $20.68 | $20.01 | $20.06 | $19.75 | 843,144 |
| 2021-11-03 | $20.50 | $20.70 | $19.60 | $20.37 | $20.06 | 1,346,027 |
| 2021-11-02 | $20.16 | $20.69 | $20.03 | $20.54 | $20.22 | 1,385,962 |
| 2021-11-01 | $19.31 | $20.24 | $19.31 | $20.14 | $19.83 | 793,809 |
| 2021-10-29 | $19.20 | $19.35 | $19.00 | $19.22 | $18.92 | 1,123,461 |
| 2021-10-28 | $19.06 | $19.40 | $19.05 | $19.30 | $19.00 | 671,036 |
| 2021-10-27 | $19.27 | $19.44 | $19.00 | $19.01 | $18.72 | 650,268 |
| 2021-10-26 | $19.60 | $19.60 | $19.33 | $19.36 | $19.06 | 454,938 |
| 2021-10-25 | $19.40 | $19.65 | $19.33 | $19.54 | $19.24 | 407,427 |
| 2021-10-22 | $19.58 | $19.87 | $19.32 | $19.35 | $19.05 | 521,798 |
| 2021-10-21 | $19.33 | $19.62 | $19.14 | $19.58 | $19.28 | 738,564 |
| 2021-10-20 | $19.28 | $19.69 | $19.18 | $19.34 | $19.04 | 644,551 |
| 2021-10-19 | $19.36 | $19.58 | $19.21 | $19.27 | $18.97 | 1,024,562 |
| 2021-10-18 | $19.35 | $19.44 | $19.17 | $19.33 | $19.03 | 598,828 |
| 2021-10-15 | $19.77 | $19.77 | $19.42 | $19.43 | $19.13 | 854,768 |
| 2021-10-14 | $19.39 | $19.73 | $19.39 | $19.53 | $19.23 | 877,756 |
| 2021-10-13 | $19.18 | $19.31 | $19.06 | $19.25 | $18.95 | 873,419 |
| 2021-10-12 | $19.76 | $19.86 | $19.09 | $19.11 | $18.82 | 846,889 |
| 2021-10-11 | $20.21 | $20.36 | $19.67 | $19.68 | $19.38 | 550,670 |
| 2021-10-08 | $20.48 | $20.53 | $20.16 | $20.16 | $19.85 | 663,724 |
| 2021-10-07 | $20.46 | $20.65 | $20.38 | $20.45 | $20.13 | 858,361 |
| 2021-10-06 | $20.06 | $20.24 | $19.80 | $20.23 | $19.92 | 784,045 |
| 2021-10-05 | $20.34 | $20.49 | $20.21 | $20.21 | $19.90 | 654,415 |
| 2021-10-04 | $20.48 | $20.48 | $20.14 | $20.27 | $19.96 | 648,300 |
| 2021-10-01 | $20.28 | $20.57 | $20.12 | $20.47 | $20.15 | 864,942 |
| 2021-09-30 | $20.46 | $20.57 | $20.03 | $20.09 | $19.78 | 813,174 |
| 2021-09-29 | $20.61 | $20.75 | $20.21 | $20.28 | $19.97 | 922,855 |
| 2021-09-28 | $20.87 | $21.03 | $20.61 | $20.62 | $20.30 | 557,092 |
| 2021-09-27 | $20.67 | $21.14 | $20.60 | $21.03 | $20.71 | 497,495 |
| 2021-09-24 | $20.46 | $20.85 | $20.42 | $20.73 | $20.41 | 583,779 |
| 2021-09-23 | $20.33 | $20.71 | $20.27 | $20.52 | $20.20 | 999,509 |
| 2021-09-22 | $20.05 | $20.47 | $20.05 | $20.20 | $19.89 | 746,849 |
| 2021-09-21 | $20.25 | $20.28 | $19.77 | $19.88 | $19.57 | 760,290 |
| 2021-09-20 | $19.94 | $20.11 | $19.67 | $20.09 | $19.78 | 1,019,051 |
| 2021-09-17 | $21.01 | $21.04 | $20.39 | $20.47 | $20.15 | 2,057,529 |
| 2021-09-16 | $21.16 | $21.27 | $20.92 | $21.02 | $20.70 | 652,933 |
| 2021-09-15 | $20.83 | $21.18 | $20.73 | $21.16 | $20.83 | 636,358 |
| 2021-09-14 | $21.34 | $21.42 | $20.73 | $20.81 | $20.49 | 840,794 |
| 2021-09-13 | $21.03 | $21.18 | $20.89 | $21.16 | $20.83 | 528,612 |
| 2021-09-10 | $20.98 | $21.17 | $20.81 | $20.84 | $20.52 | 608,743 |
| 2021-09-09 | $20.83 | $21.23 | $20.83 | $20.86 | $20.54 | 803,100 |
| 2021-09-08 | $21.00 | $21.10 | $20.63 | $20.85 | $20.44 | 947,562 |
| 2021-09-07 | $21.33 | $21.38 | $21.07 | $21.10 | $20.68 | 926,985 |
| 2021-09-03 | $21.73 | $21.82 | $21.40 | $21.41 | $20.98 | 601,925 |
| 2021-09-02 | $21.84 | $22.00 | $21.72 | $21.73 | $21.30 | 619,412 |
| 2021-09-01 | $22.07 | $22.09 | $21.72 | $21.75 | $21.32 | 805,556 |
| 2021-08-31 | $22.52 | $22.61 | $21.97 | $21.97 | $21.53 | 824,276 |
| 2021-08-30 | $22.73 | $22.77 | $22.47 | $22.55 | $22.10 | 612,320 |
| 2021-08-27 | $21.85 | $22.63 | $21.85 | $22.60 | $22.15 | 789,331 |
| 2021-08-26 | $22.00 | $22.11 | $21.78 | $21.79 | $21.36 | 500,255 |
| 2021-08-25 | $21.91 | $22.13 | $21.88 | $22.00 | $21.56 | 647,644 |
| 2021-08-24 | $22.09 | $22.22 | $21.91 | $21.93 | $21.49 | 516,792 |
| 2021-08-23 | $21.92 | $22.04 | $21.60 | $21.91 | $21.47 | 503,528 |
| 2021-08-20 | $21.42 | $21.76 | $21.33 | $21.71 | $21.28 | 617,874 |
| 2021-08-19 | $21.82 | $21.95 | $21.47 | $21.48 | $21.05 | 977,540 |
| 2021-08-18 | $22.30 | $22.50 | $22.03 | $22.06 | $21.62 | 515,088 |
| 2021-08-17 | $22.52 | $22.56 | $22.10 | $22.37 | $21.93 | 572,786 |
| 2021-08-16 | $22.65 | $22.78 | $22.47 | $22.76 | $22.31 | 537,042 |
| 2021-08-13 | $22.57 | $22.71 | $22.38 | $22.66 | $22.21 | 606,783 |
| 2021-08-12 | $22.83 | $22.83 | $22.47 | $22.67 | $22.22 | 789,110 |
| 2021-08-11 | $22.84 | $22.93 | $22.41 | $22.89 | $22.43 | 815,316 |
| 2021-08-10 | $22.55 | $22.61 | $21.98 | $22.48 | $22.03 | 967,699 |
| 2021-08-09 | $22.47 | $22.51 | $22.13 | $22.36 | $21.92 | 628,367 |
| 2021-08-06 | $22.30 | $22.66 | $22.24 | $22.49 | $22.04 | 660,980 |
| 2021-08-05 | $22.02 | $22.19 | $21.85 | $22.14 | $21.70 | 614,141 |
| 2021-08-04 | $21.91 | $22.21 | $21.86 | $21.97 | $21.53 | 447,124 |
| 2021-08-03 | $21.96 | $22.12 | $21.58 | $22.08 | $21.64 | 880,917 |
| 2021-08-02 | $22.29 | $22.75 | $21.87 | $21.88 | $21.44 | 610,012 |
| 2021-07-30 | $21.92 | $22.27 | $21.90 | $22.13 | $21.69 | 868,487 |
| 2021-07-29 | $21.91 | $22.23 | $21.87 | $22.02 | $21.58 | 925,589 |
| 2021-07-28 | $21.32 | $21.85 | $21.25 | $21.67 | $21.24 | 586,956 |
| 2021-07-27 | $21.50 | $21.50 | $20.88 | $21.21 | $20.79 | 795,580 |
| 2021-07-26 | $21.72 | $21.88 | $21.64 | $21.79 | $21.36 | 573,790 |
| 2021-07-23 | $21.67 | $21.67 | $21.40 | $21.64 | $21.21 | 403,299 |
| 2021-07-22 | $21.86 | $21.86 | $21.51 | $21.55 | $21.12 | 850,156 |
| 2021-07-21 | $21.50 | $21.94 | $21.46 | $21.91 | $21.47 | 719,105 |
| 2021-07-20 | $20.83 | $21.58 | $20.68 | $21.37 | $20.95 | 1,125,761 |
| 2021-07-19 | $20.81 | $21.01 | $20.67 | $20.81 | $20.40 | 870,595 |
| 2021-07-16 | $21.91 | $21.96 | $21.22 | $21.22 | $20.80 | 915,715 |
| 2021-07-15 | $21.81 | $21.92 | $21.50 | $21.71 | $21.28 | 782,768 |
| 2021-07-14 | $22.39 | $22.61 | $21.87 | $21.94 | $21.50 | 802,059 |
| 2021-07-13 | $22.09 | $22.24 | $21.97 | $22.16 | $21.72 | 835,872 |
| 2021-07-12 | $22.16 | $22.29 | $22.00 | $22.27 | $21.83 | 656,675 |
| 2021-07-09 | $22.00 | $22.28 | $21.86 | $22.10 | $21.66 | 682,687 |
| 2021-07-08 | $21.65 | $22.09 | $21.48 | $21.82 | $21.39 | 844,177 |
| 2021-07-07 | $22.17 | $22.34 | $21.87 | $22.10 | $21.66 | 1,041,759 |
| 2021-07-06 | $22.37 | $22.39 | $21.83 | $22.15 | $21.71 | 679,355 |
| 2021-07-02 | $22.56 | $22.67 | $22.28 | $22.36 | $21.92 | 513,232 |
| 2021-07-01 | $22.60 | $22.69 | $22.40 | $22.44 | $21.99 | 974,862 |
| 2021-06-30 | $22.32 | $22.74 | $22.20 | $22.55 | $22.10 | 1,546,929 |
| 2021-06-29 | $22.21 | $22.51 | $22.16 | $22.47 | $22.02 | 1,267,648 |
| 2021-06-28 | $21.99 | $22.25 | $21.87 | $22.16 | $21.72 | 944,902 |
| 2021-06-25 | $21.77 | $22.12 | $21.72 | $21.97 | $21.53 | 2,753,707 |
| 2021-06-24 | $21.57 | $21.84 | $21.43 | $21.77 | $21.34 | 800,047 |
| 2021-06-23 | $21.38 | $21.55 | $21.32 | $21.34 | $20.92 | 648,520 |
| 2021-06-22 | $21.39 | $21.50 | $21.09 | $21.35 | $20.93 | 1,202,000 |
| 2021-06-21 | $21.50 | $21.80 | $21.42 | $21.45 | $21.02 | 1,440,589 |
| 2021-06-18 | $21.73 | $22.02 | $21.38 | $21.41 | $20.98 | 2,471,012 |
| 2021-06-17 | $23.00 | $23.28 | $22.33 | $22.34 | $21.90 | 1,209,629 |
| 2021-06-16 | $23.03 | $23.16 | $22.72 | $23.02 | $22.47 | 1,100,709 |
| 2021-06-15 | $23.13 | $23.13 | $22.85 | $23.05 | $22.50 | 716,376 |
| 2021-06-14 | $23.26 | $23.35 | $22.98 | $23.06 | $22.51 | 751,244 |
| 2021-06-11 | $23.16 | $23.37 | $23.04 | $23.21 | $22.65 | 837,460 |
| 2021-06-10 | $23.37 | $23.59 | $23.07 | $23.09 | $22.54 | 1,110,045 |
| 2021-06-09 | $23.51 | $23.54 | $23.26 | $23.29 | $22.73 | 1,090,743 |
| 2021-06-08 | $23.58 | $23.75 | $23.30 | $23.50 | $22.94 | 1,613,287 |
| 2021-06-07 | $24.16 | $24.16 | $23.46 | $23.46 | $22.90 | 673,329 |
| 2021-06-04 | $23.75 | $24.03 | $23.63 | $23.93 | $23.35 | 703,173 |
| 2021-06-03 | $23.48 | $23.79 | $23.33 | $23.62 | $23.05 | 960,803 |
| 2021-06-02 | $23.85 | $23.88 | $23.62 | $23.65 | $23.08 | 979,322 |
| 2021-06-01 | $24.27 | $24.27 | $23.85 | $23.85 | $23.28 | 757,140 |
| 2021-05-28 | $24.24 | $24.24 | $23.71 | $24.07 | $23.49 | 691,465 |
| 2021-05-27 | $24.10 | $24.34 | $23.93 | $24.03 | $23.45 | 786,576 |
| 2021-05-26 | $23.70 | $23.98 | $23.58 | $23.90 | $23.33 | 698,741 |
| 2021-05-25 | $24.33 | $24.46 | $23.70 | $23.70 | $23.13 | 1,035,063 |
| 2021-05-24 | $24.26 | $24.38 | $24.09 | $24.25 | $23.67 | 655,891 |
| 2021-05-21 | $24.12 | $24.19 | $23.87 | $24.04 | $23.46 | 870,360 |
| 2021-05-20 | $23.63 | $23.99 | $23.50 | $23.89 | $23.32 | 891,437 |
| 2021-05-19 | $22.91 | $23.67 | $22.91 | $23.64 | $23.07 | 674,008 |
| 2021-05-18 | $23.74 | $23.85 | $23.29 | $23.33 | $22.77 | 688,523 |
| 2021-05-17 | $23.50 | $23.69 | $23.16 | $23.65 | $23.08 | 712,249 |
| 2021-05-14 | $23.33 | $23.70 | $23.10 | $23.63 | $23.06 | 881,113 |
| 2021-05-13 | $22.71 | $23.20 | $22.58 | $23.06 | $22.51 | 847,577 |
| 2021-05-12 | $23.19 | $23.41 | $22.43 | $22.46 | $21.92 | 1,620,382 |
| 2021-05-11 | $23.00 | $23.67 | $22.82 | $23.52 | $22.95 | 1,331,334 |
| 2021-05-10 | $24.57 | $24.59 | $23.59 | $23.60 | $23.03 | 1,291,361 |
| 2021-05-07 | $24.29 | $24.72 | $24.11 | $24.59 | $24.00 | 998,014 |
| 2021-05-06 | $23.86 | $24.08 | $23.38 | $24.05 | $23.47 | 1,822,585 |
| 2021-05-05 | $23.80 | $24.08 | $23.47 | $23.91 | $23.34 | 1,725,200 |
| 2021-05-04 | $23.56 | $23.94 | $23.15 | $23.49 | $22.93 | 2,065,841 |
| 2021-05-03 | $24.79 | $24.90 | $24.01 | $24.09 | $23.51 | 1,846,337 |
| 2021-04-30 | $25.63 | $25.68 | $24.48 | $24.57 | $23.98 | 2,349,222 |
| 2021-04-29 | $26.38 | $26.38 | $25.64 | $25.79 | $25.17 | 1,859,000 |
| 2021-04-28 | $25.84 | $25.99 | $25.61 | $25.87 | $25.25 | 1,487,841 |
| 2021-04-27 | $26.11 | $26.24 | $25.80 | $25.95 | $25.33 | 1,381,333 |
| 2021-04-26 | $26.16 | $26.29 | $25.97 | $26.01 | $25.38 | 818,441 |
| 2021-04-23 | $25.64 | $26.10 | $25.64 | $25.97 | $25.35 | 502,462 |
| 2021-04-22 | $25.84 | $25.93 | $25.41 | $25.42 | $24.81 | 780,670 |
| 2021-04-21 | $25.28 | $25.83 | $25.18 | $25.81 | $25.19 | 641,321 |
| 2021-04-20 | $25.73 | $25.80 | $25.02 | $25.28 | $24.67 | 802,981 |
| 2021-04-19 | $25.84 | $26.09 | $25.64 | $25.86 | $25.24 | 945,784 |
| 2021-04-16 | $25.97 | $26.06 | $25.70 | $25.87 | $25.25 | 868,483 |
| 2021-04-15 | $25.89 | $26.00 | $25.40 | $25.97 | $25.35 | 1,308,593 |
| 2021-04-14 | $24.99 | $25.38 | $24.99 | $25.14 | $24.54 | 572,179 |
| 2021-04-13 | $25.39 | $25.47 | $24.89 | $24.99 | $24.39 | 521,345 |
| 2021-04-12 | $25.51 | $25.51 | $25.25 | $25.36 | $24.75 | 663,215 |
| 2021-04-09 | $25.41 | $25.61 | $25.25 | $25.53 | $24.92 | 491,735 |
| 2021-04-08 | $25.60 | $25.68 | $25.23 | $25.49 | $24.88 | 714,565 |
| 2021-04-07 | $25.65 | $25.72 | $25.32 | $25.43 | $24.82 | 741,379 |
| 2021-04-06 | $26.12 | $26.50 | $25.60 | $25.70 | $25.08 | 1,218,733 |
| 2021-04-05 | $25.20 | $25.67 | $25.01 | $25.51 | $24.90 | 1,013,690 |
| 2021-04-01 | $24.38 | $24.87 | $24.38 | $24.85 | $24.25 | 581,583 |
| 2021-03-31 | $24.00 | $24.36 | $23.93 | $24.08 | $23.50 | 743,684 |
| 2021-03-30 | $23.74 | $24.01 | $23.60 | $23.85 | $23.28 | 1,026,588 |
| 2021-03-29 | $24.49 | $24.60 | $23.66 | $23.74 | $23.17 | 1,008,425 |
| 2021-03-26 | $23.81 | $24.64 | $23.67 | $24.61 | $24.02 | 546,546 |
| 2021-03-25 | $23.01 | $23.77 | $22.71 | $23.59 | $23.02 | 699,294 |
| 2021-03-24 | $23.85 | $24.11 | $23.24 | $23.24 | $22.68 | 748,694 |
| 2021-03-23 | $24.39 | $24.61 | $23.33 | $23.53 | $22.96 | 858,389 |
| 2021-03-22 | $24.50 | $24.78 | $24.27 | $24.41 | $23.82 | 717,760 |
| 2021-03-19 | $24.16 | $24.78 | $23.74 | $24.39 | $23.80 | 2,640,689 |
| 2021-03-18 | $24.81 | $25.26 | $24.31 | $24.36 | $23.77 | 1,822,609 |
| 2021-03-17 | $24.85 | $25.26 | $24.63 | $25.21 | $24.60 | 1,431,490 |
| 2021-03-16 | $24.80 | $25.22 | $24.60 | $24.83 | $24.23 | 1,171,990 |
| 2021-03-15 | $24.54 | $24.80 | $24.34 | $24.79 | $24.10 | 972,537 |
| 2021-03-12 | $24.45 | $24.68 | $24.38 | $24.65 | $23.97 | 740,238 |
| 2021-03-11 | $24.68 | $24.93 | $24.48 | $24.67 | $23.99 | 1,662,504 |
| 2021-03-10 | $24.51 | $24.66 | $24.20 | $24.36 | $23.68 | 884,877 |
| 2021-03-09 | $23.96 | $24.59 | $23.57 | $24.39 | $23.71 | 1,329,994 |
| 2021-03-08 | $23.42 | $23.73 | $23.22 | $23.33 | $22.68 | 981,162 |
| 2021-03-05 | $22.99 | $23.41 | $22.27 | $23.35 | $22.70 | 1,477,288 |
| 2021-03-04 | $23.12 | $23.38 | $22.20 | $22.52 | $21.89 | 1,650,888 |
| 2021-03-03 | $23.45 | $23.72 | $23.10 | $23.14 | $22.50 | 1,018,366 |
| 2021-03-02 | $24.29 | $24.48 | $23.53 | $23.54 | $22.89 | 1,056,372 |
| 2021-03-01 | $24.55 | $24.84 | $24.33 | $24.66 | $23.98 | 1,084,344 |
| 2021-02-26 | $23.81 | $24.17 | $23.35 | $23.87 | $23.21 | 1,137,608 |
| 2021-02-25 | $24.89 | $24.94 | $23.59 | $23.62 | $22.96 | 1,089,594 |
| 2021-02-24 | $24.00 | $24.90 | $23.76 | $24.87 | $24.18 | 1,189,318 |
| 2021-02-23 | $23.94 | $24.01 | $23.07 | $23.86 | $23.20 | 1,203,275 |
| 2021-02-22 | $23.52 | $24.42 | $23.37 | $24.14 | $23.47 | 2,215,213 |
| 2021-02-19 | $23.24 | $23.75 | $23.19 | $23.63 | $22.97 | 661,545 |
| 2021-02-18 | $23.03 | $23.19 | $22.73 | $23.11 | $22.47 | 1,091,579 |
| 2021-02-17 | $23.45 | $23.54 | $22.93 | $23.25 | $22.60 | 772,769 |
| 2021-02-16 | $23.79 | $24.17 | $23.44 | $23.55 | $22.90 | 1,068,227 |
| 2021-02-12 | $23.45 | $23.67 | $23.12 | $23.58 | $22.93 | 1,170,603 |
| 2021-02-11 | $23.01 | $23.30 | $22.60 | $23.28 | $22.63 | 1,968,177 |
| 2021-02-10 | $23.61 | $23.69 | $22.64 | $22.77 | $22.14 | 1,186,037 |
| 2021-02-09 | $21.91 | $23.61 | $21.59 | $23.57 | $22.92 | 2,344,882 |
| 2021-02-08 | $23.41 | $24.26 | $23.41 | $24.26 | $23.59 | 1,568,393 |
| 2021-02-05 | $23.35 | $23.48 | $23.10 | $23.29 | $22.64 | 776,583 |
| 2021-02-04 | $23.01 | $23.33 | $22.76 | $23.21 | $22.57 | 1,266,129 |
| 2021-02-03 | $22.76 | $23.22 | $22.59 | $22.99 | $22.35 | 1,831,011 |
| 2021-02-02 | $22.86 | $22.96 | $22.43 | $22.87 | $22.24 | 1,200,624 |
| 2021-02-01 | $21.87 | $22.59 | $21.78 | $22.53 | $21.90 | 1,028,577 |
| 2021-01-29 | $21.90 | $22.03 | $21.53 | $21.55 | $20.95 | 1,209,368 |
| 2021-01-28 | $21.96 | $22.35 | $21.33 | $21.95 | $21.34 | 1,252,594 |
| 2021-01-27 | $22.30 | $22.52 | $21.51 | $21.61 | $21.01 | 1,168,315 |
| 2021-01-26 | $23.38 | $23.40 | $22.72 | $22.83 | $22.20 | 820,034 |
| 2021-01-25 | $23.25 | $23.44 | $22.94 | $23.16 | $22.52 | 922,296 |
| 2021-01-22 | $22.74 | $23.17 | $22.71 | $23.16 | $22.52 | 697,062 |
| 2021-01-21 | $23.39 | $23.39 | $22.98 | $23.09 | $22.45 | 750,146 |
| 2021-01-20 | $23.67 | $23.92 | $23.31 | $23.39 | $22.74 | 820,546 |
| 2021-01-19 | $22.85 | $23.57 | $22.68 | $23.56 | $22.91 | 1,478,247 |
| 2021-01-15 | $22.41 | $22.69 | $22.10 | $22.53 | $21.90 | 1,212,634 |
| 2021-01-14 | $22.90 | $23.32 | $22.76 | $23.08 | $22.44 | 1,123,173 |
| 2021-01-13 | $22.85 | $23.00 | $22.54 | $22.72 | $22.09 | 844,911 |
| 2021-01-12 | $22.89 | $23.22 | $22.75 | $22.80 | $22.17 | 996,043 |
| 2021-01-11 | $22.15 | $22.86 | $22.10 | $22.85 | $22.22 | 609,158 |
| 2021-01-08 | $23.00 | $23.01 | $22.32 | $22.53 | $21.90 | 786,831 |
| 2021-01-07 | $22.55 | $22.96 | $22.35 | $22.76 | $22.13 | 1,095,424 |
| 2021-01-06 | $21.92 | $22.66 | $21.65 | $22.42 | $21.80 | 1,406,478 |
| 2021-01-05 | $20.82 | $21.54 | $20.82 | $21.44 | $20.84 | 870,944 |
| 2021-01-04 | $20.93 | $21.04 | $20.56 | $20.89 | $20.31 | 1,257,063 |
| 2020-12-31 | $20.71 | $20.96 | $20.60 | $20.71 | $20.14 | 832,145 |
| 2020-12-30 | $20.33 | $20.80 | $20.33 | $20.68 | $20.11 | 462,272 |
| 2020-12-29 | $20.79 | $20.80 | $20.17 | $20.33 | $19.77 | 602,676 |
| 2020-12-28 | $20.70 | $20.99 | $20.57 | $20.68 | $20.11 | 686,052 |
| 2020-12-24 | $20.56 | $20.62 | $20.20 | $20.47 | $19.90 | 338,130 |
| 2020-12-23 | $20.30 | $20.55 | $20.24 | $20.40 | $19.83 | 660,517 |
| 2020-12-22 | $19.99 | $20.16 | $19.87 | $20.04 | $19.48 | 495,724 |
| 2020-12-21 | $19.53 | $20.00 | $19.41 | $20.00 | $19.44 | 1,140,869 |
| 2020-12-18 | $20.31 | $20.40 | $19.89 | $20.01 | $19.45 | 2,221,046 |
| 2020-12-17 | $19.85 | $20.28 | $19.78 | $20.26 | $19.70 | 775,069 |
| 2020-12-16 | $19.85 | $19.85 | $19.56 | $19.78 | $19.23 | 883,455 |
| 2020-12-15 | $19.36 | $19.74 | $19.21 | $19.72 | $19.17 | 840,185 |
| 2020-12-14 | $19.53 | $19.66 | $19.07 | $19.08 | $18.55 | 1,085,003 |
| 2020-12-11 | $19.20 | $19.46 | $19.10 | $19.27 | $18.74 | 836,402 |
| 2020-12-10 | $19.48 | $19.65 | $19.38 | $19.39 | $18.85 | 1,200,971 |
| 2020-12-09 | $20.13 | $20.19 | $19.61 | $19.71 | $19.07 | 697,292 |
| 2020-12-08 | $19.90 | $20.14 | $19.85 | $20.10 | $19.45 | 757,052 |
| 2020-12-07 | $20.19 | $20.31 | $19.93 | $20.08 | $19.43 | 580,953 |
| 2020-12-04 | $19.70 | $20.29 | $19.70 | $20.28 | $19.62 | 809,293 |
| 2020-12-03 | $19.62 | $19.74 | $19.49 | $19.56 | $18.92 | 440,235 |
| 2020-12-02 | $19.54 | $19.82 | $19.45 | $19.58 | $18.94 | 763,006 |
| 2020-12-01 | $19.55 | $19.70 | $19.39 | $19.58 | $18.94 | 1,430,764 |
| 2020-11-30 | $19.18 | $19.43 | $19.07 | $19.36 | $18.73 | 1,449,832 |
| 2020-11-27 | $19.23 | $19.37 | $19.09 | $19.33 | $18.70 | 352,369 |
| 2020-11-25 | $19.20 | $19.43 | $18.86 | $19.25 | $18.62 | 745,913 |
| 2020-11-24 | $19.11 | $19.54 | $19.02 | $19.43 | $18.80 | 1,107,005 |
| 2020-11-23 | $18.55 | $18.90 | $18.48 | $18.85 | $18.24 | 745,114 |
| 2020-11-20 | $18.29 | $18.46 | $18.24 | $18.33 | $17.73 | 516,942 |
| 2020-11-19 | $18.22 | $18.42 | $18.07 | $18.41 | $17.81 | 650,808 |
| 2020-11-18 | $18.71 | $18.78 | $18.29 | $18.29 | $17.70 | 700,140 |
| 2020-11-17 | $18.61 | $18.79 | $18.29 | $18.56 | $17.96 | 644,024 |
| 2020-11-16 | $18.53 | $18.90 | $18.33 | $18.89 | $18.28 | 940,547 |
| 2020-11-13 | $18.02 | $18.32 | $17.94 | $18.24 | $17.65 | 503,857 |
| 2020-11-12 | $18.10 | $18.19 | $17.61 | $17.74 | $17.16 | 629,330 |
| 2020-11-11 | $18.16 | $18.32 | $17.88 | $18.25 | $17.66 | 598,113 |
| 2020-11-10 | $18.28 | $18.30 | $17.93 | $18.05 | $17.46 | 950,277 |
| 2020-11-09 | $18.68 | $19.24 | $18.03 | $18.06 | $17.47 | 1,231,611 |
| 2020-11-06 | $17.46 | $17.65 | $17.38 | $17.58 | $17.01 | 586,653 |
| 2020-11-05 | $16.82 | $17.54 | $16.70 | $17.46 | $16.89 | 852,236 |
| 2020-11-04 | $16.70 | $16.95 | $16.42 | $16.55 | $16.01 | 1,131,697 |
| 2020-11-03 | $16.74 | $17.22 | $16.19 | $16.99 | $16.44 | 1,056,081 |
| 2020-11-02 | $16.31 | $16.48 | $16.19 | $16.48 | $15.94 | 870,442 |
| 2020-10-30 | $16.24 | $16.31 | $15.93 | $16.22 | $15.69 | 790,305 |
| 2020-10-29 | $15.96 | $16.45 | $15.81 | $16.35 | $15.82 | 968,184 |
| 2020-10-28 | $16.38 | $16.54 | $15.97 | $16.06 | $15.54 | 934,970 |
| 2020-10-27 | $17.30 | $17.39 | $16.87 | $16.90 | $16.35 | 696,220 |
| 2020-10-26 | $17.49 | $17.55 | $17.16 | $17.34 | $16.78 | 856,997 |
| 2020-10-23 | $17.93 | $17.93 | $17.60 | $17.83 | $17.25 | 513,206 |
| 2020-10-22 | $17.45 | $17.80 | $17.35 | $17.73 | $17.15 | 759,580 |
| 2020-10-21 | $17.57 | $17.78 | $17.35 | $17.36 | $16.80 | 1,108,990 |
| 2020-10-20 | $17.91 | $17.93 | $17.54 | $17.62 | $17.05 | 570,000 |
| 2020-10-19 | $17.81 | $18.02 | $17.67 | $17.72 | $17.14 | 443,292 |
| 2020-10-16 | $18.06 | $18.06 | $17.66 | $17.74 | $17.16 | 572,606 |
| 2020-10-15 | $17.39 | $18.13 | $17.17 | $18.00 | $17.42 | 1,865,101 |
| 2020-10-14 | $17.48 | $17.60 | $17.30 | $17.34 | $16.78 | 670,896 |
| 2020-10-13 | $17.73 | $17.78 | $17.32 | $17.39 | $16.82 | 603,091 |
| 2020-10-12 | $17.80 | $18.13 | $17.70 | $17.78 | $17.20 | 1,090,464 |
| 2020-10-09 | $18.01 | $18.09 | $17.64 | $17.70 | $17.12 | 1,042,527 |
| 2020-10-08 | $17.48 | $17.74 | $17.24 | $17.74 | $17.16 | 1,110,763 |
| 2020-10-07 | $17.00 | $17.34 | $16.85 | $17.27 | $16.71 | 2,051,020 |
| 2020-10-06 | $16.51 | $16.68 | $16.13 | $16.19 | $15.66 | 835,282 |
| 2020-10-05 | $15.74 | $16.44 | $15.74 | $16.41 | $15.88 | 1,120,867 |
| 2020-10-02 | $15.46 | $15.88 | $15.46 | $15.63 | $15.12 | 815,895 |
| 2020-10-01 | $15.80 | $16.03 | $15.67 | $15.82 | $15.31 | 803,896 |
| 2020-09-30 | $15.93 | $16.06 | $15.42 | $15.57 | $15.06 | 1,347,126 |
| 2020-09-29 | $15.81 | $16.00 | $15.66 | $15.79 | $15.28 | 579,319 |
| 2020-09-28 | $15.35 | $15.90 | $15.32 | $15.89 | $15.37 | 821,036 |
| 2020-09-25 | $15.03 | $15.25 | $14.88 | $15.11 | $14.62 | 543,934 |
| 2020-09-24 | $14.91 | $15.32 | $14.84 | $15.11 | $14.62 | 495,940 |
| 2020-09-23 | $15.13 | $15.41 | $14.90 | $14.92 | $14.44 | 804,709 |
| 2020-09-22 | $15.09 | $15.27 | $14.93 | $15.17 | $14.68 | 852,897 |
| 2020-09-21 | $15.32 | $15.38 | $14.90 | $15.04 | $14.55 | 1,326,593 |
| 2020-09-18 | $15.89 | $16.21 | $15.64 | $15.74 | $15.23 | 2,232,822 |
| 2020-09-17 | $15.70 | $16.02 | $15.55 | $15.79 | $15.28 | 879,881 |
| 2020-09-16 | $15.98 | $16.17 | $15.94 | $15.97 | $15.45 | 990,688 |
| 2020-09-15 | $15.92 | $15.95 | $15.70 | $15.80 | $15.29 | 568,955 |
| 2020-09-14 | $15.48 | $15.82 | $15.46 | $15.77 | $15.26 | 507,241 |
| 2020-09-11 | $15.52 | $15.62 | $15.20 | $15.29 | $14.79 | 935,471 |
| 2020-09-10 | $15.79 | $15.88 | $15.34 | $15.37 | $14.87 | 653,069 |
| 2020-09-09 | $15.66 | $15.85 | $15.56 | $15.74 | $15.13 | 789,755 |
| 2020-09-08 | $15.87 | $15.92 | $15.41 | $15.43 | $14.84 | 940,186 |
| 2020-09-04 | $16.30 | $16.36 | $15.82 | $16.10 | $15.48 | 983,771 |
| 2020-09-03 | $16.60 | $16.74 | $16.07 | $16.14 | $15.52 | 997,104 |
| 2020-09-02 | $16.32 | $16.76 | $16.32 | $16.72 | $16.08 | 691,508 |
| 2020-09-01 | $16.05 | $16.30 | $15.72 | $16.29 | $15.66 | 795,401 |
| 2020-08-31 | $16.34 | $16.38 | $15.99 | $15.99 | $15.38 | 1,321,287 |
| 2020-08-28 | $16.15 | $16.41 | $16.06 | $16.41 | $15.78 | 960,299 |
| 2020-08-27 | $16.62 | $16.62 | $16.04 | $16.06 | $15.44 | 929,098 |
| 2020-08-26 | $16.62 | $16.64 | $16.41 | $16.45 | $15.82 | 492,472 |
| 2020-08-25 | $16.64 | $16.72 | $16.46 | $16.63 | $15.99 | 903,565 |
| 2020-08-24 | $16.24 | $16.63 | $16.15 | $16.62 | $15.98 | 798,963 |
| 2020-08-21 | $16.12 | $16.20 | $15.88 | $16.04 | $15.42 | 860,480 |
| 2020-08-20 | $16.19 | $16.44 | $16.12 | $16.20 | $15.58 | 608,954 |
| 2020-08-19 | $16.39 | $16.81 | $16.32 | $16.58 | $15.94 | 683,507 |
| 2020-08-18 | $16.93 | $16.95 | $16.37 | $16.42 | $15.79 | 966,790 |
| 2020-08-17 | $17.28 | $17.28 | $16.96 | $17.01 | $16.36 | 671,788 |
| 2020-08-14 | $17.17 | $17.35 | $17.12 | $17.21 | $16.55 | 381,180 |
| 2020-08-13 | $17.44 | $17.49 | $17.24 | $17.29 | $16.63 | 575,334 |
| 2020-08-12 | $17.34 | $17.59 | $17.09 | $17.54 | $16.87 | 728,260 |
| 2020-08-11 | $17.06 | $17.42 | $17.04 | $17.14 | $16.48 | 1,164,519 |
| 2020-08-10 | $16.85 | $16.98 | $16.79 | $16.83 | $16.18 | 647,005 |
| 2020-08-07 | $16.80 | $16.91 | $16.53 | $16.73 | $16.09 | 698,663 |
| 2020-08-06 | $16.88 | $17.11 | $16.66 | $16.94 | $16.29 | 1,790,914 |
| 2020-08-05 | $17.22 | $17.38 | $16.68 | $17.02 | $16.37 | 1,965,120 |
| 2020-08-04 | $16.96 | $16.96 | $15.85 | $16.73 | $16.09 | 1,917,245 |
| 2020-08-03 | $15.83 | $16.18 | $15.62 | $16.05 | $15.43 | 1,594,905 |
| 2020-07-31 | $15.59 | $15.70 | $15.35 | $15.69 | $15.09 | 726,415 |
| 2020-07-30 | $15.52 | $15.72 | $15.35 | $15.65 | $15.05 | 699,985 |
| 2020-07-29 | $15.29 | $15.84 | $15.29 | $15.82 | $15.21 | 1,212,088 |
| 2020-07-28 | $15.60 | $15.63 | $15.17 | $15.18 | $14.60 | 716,533 |
| 2020-07-27 | $15.26 | $15.75 | $15.25 | $15.72 | $15.12 | 1,413,071 |
| 2020-07-24 | $15.48 | $15.73 | $15.18 | $15.21 | $14.63 | 1,427,515 |
| 2020-07-23 | $15.31 | $15.83 | $15.29 | $15.54 | $14.94 | 1,869,096 |
| 2020-07-22 | $15.40 | $15.70 | $15.35 | $15.38 | $14.79 | 1,391,010 |
| 2020-07-21 | $15.73 | $15.83 | $15.39 | $15.48 | $14.88 | 2,747,280 |
| 2020-07-20 | $15.46 | $15.62 | $15.36 | $15.52 | $14.92 | 645,280 |
| 2020-07-17 | $15.64 | $15.74 | $15.47 | $15.56 | $14.96 | 849,668 |
| 2020-07-16 | $15.78 | $15.88 | $15.46 | $15.59 | $14.99 | 859,399 |
| 2020-07-15 | $15.76 | $16.00 | $15.73 | $15.88 | $15.27 | 946,566 |
| 2020-07-14 | $15.16 | $15.39 | $14.97 | $15.37 | $14.78 | 757,430 |
| 2020-07-13 | $15.37 | $15.51 | $15.08 | $15.13 | $14.55 | 1,416,929 |
| 2020-07-10 | $15.00 | $15.21 | $14.81 | $15.12 | $14.54 | 877,087 |
| 2020-07-09 | $14.89 | $14.99 | $14.63 | $14.90 | $14.33 | 921,544 |
| 2020-07-08 | $14.61 | $14.92 | $14.60 | $14.90 | $14.33 | 1,110,072 |
| 2020-07-07 | $14.91 | $15.06 | $14.50 | $14.59 | $14.03 | 1,100,558 |
| 2020-07-06 | $15.23 | $15.38 | $14.99 | $15.12 | $14.54 | 577,112 |
| 2020-07-02 | $15.03 | $15.34 | $14.83 | $14.87 | $14.30 | 715,604 |
| 2020-07-01 | $15.33 | $15.33 | $14.69 | $14.73 | $14.16 | 853,824 |
| 2020-06-30 | $14.85 | $15.31 | $14.85 | $15.27 | $14.68 | 831,814 |
| 2020-06-29 | $14.73 | $15.03 | $14.59 | $14.97 | $14.39 | 751,411 |
| 2020-06-26 | $14.65 | $14.82 | $14.51 | $14.60 | $14.04 | 1,362,949 |
| 2020-06-25 | $14.57 | $14.78 | $14.26 | $14.76 | $14.19 | 1,269,249 |
| 2020-06-24 | $15.13 | $15.23 | $14.58 | $14.67 | $14.11 | 1,434,365 |
| 2020-06-23 | $15.42 | $15.54 | $15.28 | $15.43 | $14.84 | 1,253,618 |
| 2020-06-22 | $14.88 | $15.18 | $14.58 | $15.12 | $14.54 | 1,315,564 |
| 2020-06-19 | $15.44 | $15.61 | $15.02 | $15.04 | $14.46 | 2,678,732 |
| 2020-06-18 | $15.32 | $15.51 | $15.19 | $15.29 | $14.70 | 1,880,930 |
| 2020-06-17 | $16.11 | $16.11 | $15.44 | $15.53 | $14.93 | 1,029,323 |
| 2020-06-16 | $16.13 | $16.17 | $15.50 | $16.03 | $15.41 | 1,536,344 |
| 2020-06-15 | $14.93 | $15.46 | $14.76 | $15.40 | $14.81 | 1,587,263 |
| 2020-06-12 | $15.71 | $15.84 | $15.08 | $15.50 | $14.90 | 1,722,777 |
| 2020-06-11 | $15.63 | $15.99 | $15.01 | $15.01 | $14.43 | 2,306,220 |
| 2020-06-10 | $17.41 | $17.42 | $16.64 | $16.65 | $15.91 | 1,404,041 |
| 2020-06-09 | $17.71 | $17.82 | $17.24 | $17.46 | $16.68 | 2,461,613 |
| 2020-06-08 | $18.25 | $18.41 | $18.04 | $18.14 | $17.33 | 772,912 |
| 2020-06-05 | $18.02 | $18.40 | $17.97 | $18.00 | $17.20 | 1,325,448 |
| 2020-06-04 | $17.15 | $17.36 | $17.02 | $17.24 | $16.47 | 1,497,844 |
| 2020-06-03 | $17.10 | $17.56 | $16.99 | $17.40 | $16.63 | 1,656,894 |
| 2020-06-02 | $16.59 | $16.79 | $16.39 | $16.70 | $15.96 | 859,738 |
| 2020-06-01 | $16.26 | $16.63 | $16.16 | $16.43 | $15.70 | 951,903 |
| 2020-05-29 | $16.10 | $16.41 | $15.93 | $16.26 | $15.54 | 1,300,390 |
| 2020-05-28 | $17.20 | $17.20 | $16.15 | $16.22 | $15.50 | 1,061,334 |
| 2020-05-27 | $17.00 | $17.11 | $16.36 | $17.06 | $16.30 | 1,153,420 |
| 2020-05-26 | $16.44 | $16.93 | $16.38 | $16.63 | $15.89 | 1,334,799 |
| 2020-05-22 | $15.56 | $15.91 | $15.24 | $15.76 | $15.06 | 1,789,141 |
| 2020-05-21 | $15.86 | $16.05 | $15.45 | $15.50 | $14.81 | 972,582 |
| 2020-05-20 | $15.51 | $16.02 | $15.43 | $15.96 | $15.25 | 920,265 |
| 2020-05-19 | $15.48 | $15.79 | $15.23 | $15.23 | $14.55 | 1,027,616 |
| 2020-05-18 | $14.78 | $15.68 | $14.78 | $15.60 | $14.91 | 1,108,750 |
| 2020-05-15 | $14.25 | $14.43 | $14.04 | $14.19 | $13.56 | 1,022,797 |
| 2020-05-14 | $13.76 | $14.48 | $13.40 | $14.44 | $13.80 | 1,328,684 |
| 2020-05-13 | $14.94 | $15.07 | $14.04 | $14.13 | $13.50 | 1,904,737 |
| 2020-05-12 | $16.62 | $16.87 | $15.15 | $15.20 | $14.52 | 1,552,149 |
| 2020-05-11 | $16.63 | $16.76 | $16.27 | $16.38 | $15.65 | 1,144,015 |
| 2020-05-08 | $16.70 | $16.99 | $16.41 | $16.97 | $16.22 | 1,023,434 |
| 2020-05-07 | $16.19 | $16.38 | $16.17 | $16.26 | $15.54 | 826,706 |
| 2020-05-06 | $15.91 | $16.12 | $15.77 | $15.89 | $15.18 | 856,752 |
| 2020-05-05 | $16.04 | $16.37 | $15.70 | $15.80 | $15.10 | 833,681 |
| 2020-05-04 | $15.65 | $15.92 | $15.36 | $15.61 | $14.92 | 933,404 |
| 2020-05-01 | $16.09 | $16.32 | $15.76 | $15.99 | $15.28 | 981,397 |
| 2020-04-30 | $16.72 | $16.91 | $16.48 | $16.59 | $15.85 | 1,062,833 |
| 2020-04-29 | $16.55 | $17.34 | $16.37 | $17.19 | $16.43 | 3,290,454 |
| 2020-04-28 | $16.34 | $16.51 | $15.92 | $15.97 | $15.26 | 1,091,456 |
| 2020-04-27 | $15.40 | $15.94 | $15.38 | $15.79 | $15.09 | 1,072,467 |
| 2020-04-24 | $15.00 | $15.37 | $14.82 | $15.27 | $14.59 | 861,698 |
| 2020-04-23 | $14.79 | $15.13 | $14.79 | $14.90 | $14.24 | 908,900 |
| 2020-04-22 | $14.70 | $14.90 | $14.51 | $14.76 | $14.10 | 886,000 |
| 2020-04-21 | $14.18 | $14.49 | $14.15 | $14.26 | $13.63 | 1,396,302 |
| 2020-04-20 | $14.70 | $14.90 | $14.55 | $14.66 | $14.01 | 1,141,079 |
| 2020-04-17 | $14.83 | $15.48 | $14.83 | $15.02 | $14.35 | 962,078 |
| 2020-04-16 | $14.59 | $14.82 | $14.27 | $14.47 | $13.83 | 1,312,134 |
| 2020-04-15 | $15.03 | $15.40 | $14.55 | $14.59 | $13.94 | 1,404,503 |
| 2020-04-14 | $16.18 | $16.33 | $15.72 | $15.82 | $15.12 | 1,073,414 |
| 2020-04-13 | $15.33 | $15.86 | $15.21 | $15.77 | $15.07 | 1,322,612 |
| 2020-04-09 | $15.76 | $16.06 | $15.28 | $15.56 | $14.87 | 1,112,185 |
| 2020-04-08 | $14.85 | $15.61 | $14.59 | $15.43 | $14.74 | 1,468,770 |
| 2020-04-07 | $15.11 | $15.22 | $14.42 | $14.57 | $13.92 | 1,377,583 |
| 2020-04-06 | $13.86 | $14.45 | $13.77 | $14.38 | $13.74 | 1,506,963 |
| 2020-04-03 | $13.14 | $13.43 | $12.86 | $12.95 | $12.37 | 2,224,389 |
| 2020-04-02 | $13.13 | $13.56 | $12.90 | $13.23 | $12.64 | 1,747,776 |
| 2020-04-01 | $13.69 | $14.30 | $13.00 | $13.19 | $12.60 | 1,826,133 |
| 2020-03-31 | $14.75 | $14.87 | $14.16 | $14.41 | $13.77 | 1,782,379 |
| 2020-03-30 | $14.70 | $15.14 | $14.32 | $14.81 | $14.15 | 1,274,828 |
| 2020-03-27 | $14.67 | $15.19 | $14.50 | $14.55 | $13.90 | 1,491,573 |
| 2020-03-26 | $14.91 | $15.57 | $14.55 | $15.43 | $14.74 | 1,324,872 |
| 2020-03-25 | $13.99 | $15.09 | $13.50 | $14.79 | $14.13 | 1,588,472 |
| 2020-03-24 | $13.00 | $14.07 | $12.90 | $13.93 | $13.31 | 1,429,873 |
| 2020-03-23 | $12.52 | $13.09 | $12.22 | $12.73 | $12.16 | 1,477,626 |
| 2020-03-20 | $12.34 | $13.30 | $11.93 | $12.58 | $12.02 | 1,863,860 |
| 2020-03-19 | $11.77 | $12.73 | $11.23 | $12.00 | $11.47 | 1,250,028 |
| 2020-03-18 | $12.13 | $12.72 | $11.37 | $11.82 | $11.29 | 931,221 |
| 2020-03-17 | $12.39 | $13.04 | $11.55 | $13.03 | $12.45 | 1,482,380 |
| 2020-03-16 | $12.90 | $13.31 | $11.82 | $12.13 | $11.59 | 1,391,767 |
| 2020-03-13 | $13.39 | $14.45 | $12.87 | $14.45 | $13.81 | 1,834,516 |
| 2020-03-12 | $13.75 | $13.76 | $12.59 | $12.62 | $12.06 | 2,241,776 |
| 2020-03-11 | $15.77 | $16.02 | $14.75 | $14.80 | $14.14 | 2,369,945 |
| 2020-03-10 | $16.49 | $16.54 | $15.81 | $16.44 | $15.61 | 1,377,049 |
| 2020-03-09 | $16.70 | $17.31 | $15.85 | $15.87 | $15.07 | 1,780,015 |
| 2020-03-06 | $17.61 | $18.30 | $17.46 | $17.95 | $17.04 | 1,320,912 |
| 2020-03-05 | $18.64 | $19.16 | $18.16 | $18.34 | $17.41 | 1,539,407 |
| 2020-03-04 | $19.03 | $19.27 | $18.57 | $19.24 | $18.27 | 1,231,260 |
| 2020-03-03 | $19.10 | $19.59 | $18.54 | $18.71 | $17.76 | 1,709,321 |
| 2020-03-02 | $18.80 | $19.14 | $18.30 | $19.13 | $18.16 | 1,086,072 |
| 2020-02-28 | $17.61 | $18.86 | $17.57 | $18.70 | $17.75 | 2,064,994 |
| 2020-02-27 | $18.55 | $19.31 | $18.37 | $18.38 | $17.45 | 1,617,190 |
| 2020-02-26 | $19.16 | $19.60 | $19.12 | $19.23 | $18.26 | 1,037,759 |
| 2020-02-25 | $19.45 | $19.45 | $18.88 | $18.95 | $17.99 | 1,627,734 |
| 2020-02-24 | $19.09 | $19.43 | $19.08 | $19.26 | $18.29 | 1,434,079 |
| 2020-02-21 | $20.46 | $20.52 | $20.03 | $20.12 | $19.10 | 872,450 |
| 2020-02-20 | $20.52 | $20.68 | $20.28 | $20.61 | $19.57 | 934,466 |
| 2020-02-19 | $20.39 | $20.78 | $20.29 | $20.64 | $19.60 | 1,338,592 |
| 2020-02-18 | $20.40 | $20.51 | $20.15 | $20.33 | $19.30 | 615,506 |
| 2020-02-14 | $21.07 | $21.07 | $20.49 | $20.53 | $19.49 | 1,218,393 |
| 2020-02-13 | $20.98 | $21.23 | $20.76 | $21.03 | $19.97 | 761,960 |
| 2020-02-12 | $21.00 | $21.22 | $20.92 | $21.17 | $20.10 | 782,830 |
| 2020-02-11 | $20.70 | $21.06 | $20.63 | $20.76 | $19.71 | 686,403 |
| 2020-02-10 | $20.43 | $20.70 | $20.27 | $20.52 | $19.48 | 852,590 |
| 2020-02-07 | $20.70 | $20.82 | $20.49 | $20.57 | $19.53 | 1,687,995 |
| 2020-02-06 | $21.09 | $21.21 | $20.65 | $20.89 | $19.83 | 1,566,691 |
| 2020-02-05 | $21.20 | $21.21 | $20.67 | $21.05 | $19.99 | 1,038,070 |
| 2020-02-04 | $19.87 | $20.80 | $19.70 | $20.69 | $19.64 | 1,935,855 |
| 2020-02-03 | $20.42 | $20.58 | $20.17 | $20.26 | $19.24 | 1,006,609 |
| 2020-01-31 | $20.71 | $20.82 | $20.23 | $20.29 | $19.26 | 1,096,247 |
| 2020-01-30 | $20.86 | $21.06 | $20.49 | $20.83 | $19.78 | 760,969 |
| 2020-01-29 | $21.45 | $21.58 | $20.98 | $20.99 | $19.93 | 846,504 |
| 2020-01-28 | $21.16 | $21.57 | $21.09 | $21.42 | $20.34 | 627,052 |
| 2020-01-27 | $21.26 | $21.54 | $20.98 | $21.00 | $19.94 | 1,413,382 |
| 2020-01-24 | $22.64 | $22.68 | $21.73 | $21.82 | $20.72 | 1,389,112 |
| 2020-01-23 | $22.48 | $22.76 | $22.13 | $22.49 | $21.35 | 1,249,547 |
| 2020-01-22 | $22.87 | $22.92 | $22.48 | $22.56 | $21.42 | 1,060,198 |
| 2020-01-21 | $23.07 | $23.07 | $22.53 | $22.80 | $21.65 | 1,111,913 |
| 2020-01-17 | $23.16 | $23.16 | $22.75 | $23.09 | $21.92 | 866,985 |
| 2020-01-16 | $22.98 | $23.25 | $22.79 | $23.12 | $21.95 | 1,581,933 |
| 2020-01-15 | $22.53 | $22.89 | $22.44 | $22.77 | $21.62 | 2,503,886 |
| 2020-01-14 | $22.05 | $22.82 | $22.00 | $22.65 | $21.50 | 1,936,002 |
| 2020-01-13 | $21.53 | $21.92 | $21.47 | $21.91 | $20.80 | 525,166 |
| 2020-01-10 | $21.67 | $21.72 | $21.32 | $21.46 | $20.37 | 787,706 |
| 2020-01-09 | $21.75 | $21.85 | $21.60 | $21.70 | $20.60 | 527,848 |
| 2020-01-08 | $21.53 | $21.72 | $21.45 | $21.56 | $20.47 | 833,102 |
| 2020-01-07 | $20.99 | $21.69 | $20.60 | $21.62 | $20.53 | 1,155,671 |
| 2020-01-06 | $20.90 | $21.25 | $20.73 | $21.01 | $19.95 | 1,167,266 |
| 2020-01-03 | $21.04 | $21.35 | $21.01 | $21.18 | $20.11 | 882,968 |
| 2020-01-02 | $21.48 | $21.50 | $21.07 | $21.49 | $20.40 | 637,827 |
| 2019-12-31 | $21.33 | $21.53 | $21.24 | $21.29 | $20.21 | 939,136 |
| 2019-12-30 | $21.32 | $21.52 | $21.17 | $21.42 | $20.34 | 842,762 |
| 2019-12-27 | $21.46 | $21.46 | $21.16 | $21.31 | $20.23 | 1,011,937 |
| 2019-12-26 | $21.17 | $21.33 | $21.05 | $21.29 | $20.21 | 574,665 |
| 2019-12-24 | $21.35 | $21.35 | $21.15 | $21.23 | $20.16 | 366,567 |
| 2019-12-23 | $21.27 | $21.32 | $21.11 | $21.30 | $20.22 | 673,027 |
| 2019-12-20 | $21.57 | $21.61 | $21.19 | $21.25 | $20.18 | 2,276,235 |
| 2019-12-19 | $21.30 | $21.46 | $21.07 | $21.46 | $20.37 | 1,063,357 |
| 2019-12-18 | $21.03 | $21.33 | $20.82 | $21.17 | $20.10 | 1,647,573 |
| 2019-12-17 | $20.86 | $21.26 | $20.69 | $21.21 | $20.14 | 2,640,572 |
| 2019-12-16 | $20.66 | $21.17 | $20.66 | $20.85 | $19.80 | 919,855 |
| 2019-12-13 | $20.50 | $20.74 | $20.38 | $20.50 | $19.46 | 803,253 |
| 2019-12-12 | $20.25 | $20.75 | $20.19 | $20.61 | $19.57 | 787,644 |
| 2019-12-11 | $20.09 | $20.49 | $20.00 | $20.33 | $19.30 | 546,464 |
| 2019-12-10 | $19.81 | $20.09 | $19.73 | $20.09 | $18.99 | 703,845 |
| 2019-12-09 | $20.10 | $20.13 | $19.71 | $19.76 | $18.67 | 526,726 |
| 2019-12-06 | $20.41 | $20.58 | $20.15 | $20.21 | $19.10 | 544,646 |
| 2019-12-05 | $20.16 | $20.39 | $20.05 | $20.13 | $19.02 | 636,250 |
| 2019-12-04 | $19.82 | $20.19 | $19.82 | $20.09 | $18.99 | 828,028 |
| 2019-12-03 | $19.43 | $19.70 | $19.30 | $19.63 | $18.55 | 593,263 |
| 2019-12-02 | $19.84 | $19.91 | $19.56 | $19.69 | $18.61 | 809,905 |
| 2019-11-29 | $20.00 | $20.01 | $19.85 | $19.89 | $18.80 | 331,796 |
| 2019-11-27 | $19.68 | $20.19 | $19.68 | $20.14 | $19.03 | 840,463 |
| 2019-11-26 | $19.34 | $19.43 | $19.16 | $19.33 | $18.27 | 515,669 |
| 2019-11-25 | $19.16 | $19.49 | $19.15 | $19.41 | $18.34 | 659,611 |
| 2019-11-22 | $19.40 | $19.41 | $19.03 | $19.06 | $18.01 | 617,741 |
| 2019-11-21 | $19.34 | $19.34 | $19.05 | $19.21 | $18.15 | 804,488 |
| 2019-11-20 | $19.17 | $19.41 | $19.04 | $19.26 | $18.20 | 788,322 |
| 2019-11-19 | $19.47 | $19.50 | $19.27 | $19.32 | $18.26 | 574,308 |
| 2019-11-18 | $19.40 | $19.60 | $19.21 | $19.33 | $18.27 | 884,263 |
| 2019-11-15 | $19.28 | $19.56 | $19.27 | $19.53 | $18.46 | 767,238 |
| 2019-11-14 | $19.00 | $19.22 | $19.00 | $19.14 | $18.09 | 683,664 |
| 2019-11-13 | $19.14 | $19.22 | $19.02 | $19.08 | $18.03 | 590,205 |
| 2019-11-12 | $19.54 | $19.60 | $19.18 | $19.33 | $18.27 | 658,400 |
| 2019-11-11 | $19.52 | $19.58 | $19.33 | $19.40 | $18.33 | 538,197 |
| 2019-11-08 | $20.10 | $20.13 | $19.58 | $19.65 | $18.57 | 800,206 |
| 2019-11-07 | $19.97 | $20.41 | $19.97 | $20.12 | $19.01 | 1,325,420 |
| 2019-11-06 | $19.67 | $20.07 | $19.42 | $19.76 | $18.67 | 1,245,039 |
| 2019-11-05 | $20.68 | $20.94 | $20.59 | $20.72 | $19.58 | 1,513,789 |
| 2019-11-04 | $20.30 | $20.57 | $20.09 | $20.54 | $19.41 | 909,877 |
| 2019-11-01 | $20.27 | $20.37 | $19.94 | $20.13 | $19.02 | 1,126,371 |
| 2019-10-31 | $20.19 | $20.23 | $19.85 | $20.15 | $19.04 | 1,610,877 |
| 2019-10-30 | $20.30 | $20.67 | $19.64 | $20.30 | $19.18 | 1,572,643 |
| 2019-10-29 | $19.00 | $20.70 | $18.99 | $20.30 | $19.18 | 3,880,895 |
| 2019-10-28 | $18.40 | $18.85 | $18.36 | $18.84 | $17.80 | 1,581,539 |
| 2019-10-25 | $18.01 | $18.36 | $17.98 | $18.25 | $17.25 | 561,021 |
| 2019-10-24 | $18.38 | $18.41 | $17.97 | $17.99 | $17.00 | 693,691 |
| 2019-10-23 | $18.18 | $18.28 | $17.75 | $18.23 | $17.23 | 943,315 |
| 2019-10-22 | $18.24 | $18.29 | $18.02 | $18.15 | $17.15 | 689,107 |
| 2019-10-21 | $18.26 | $18.52 | $18.18 | $18.27 | $17.27 | 383,620 |
| 2019-10-18 | $18.11 | $18.14 | $17.94 | $17.98 | $16.99 | 807,024 |
| 2019-10-17 | $18.30 | $18.44 | $18.18 | $18.30 | $17.29 | 809,807 |
| 2019-10-16 | $18.28 | $18.56 | $18.02 | $18.15 | $17.15 | 794,925 |
| 2019-10-15 | $17.85 | $18.32 | $17.71 | $18.30 | $17.29 | 908,452 |
| 2019-10-14 | $17.53 | $17.83 | $17.47 | $17.81 | $16.83 | 598,480 |
| 2019-10-11 | $17.76 | $17.99 | $17.55 | $17.58 | $16.61 | 908,078 |
| 2019-10-10 | $17.26 | $17.58 | $17.23 | $17.41 | $16.45 | 1,047,847 |
| 2019-10-09 | $17.06 | $17.28 | $16.97 | $17.12 | $16.18 | 750,165 |
| 2019-10-08 | $16.71 | $17.05 | $16.54 | $16.86 | $15.93 | 1,335,260 |
| 2019-10-07 | $17.03 | $17.17 | $16.93 | $16.94 | $16.01 | 710,843 |
| 2019-10-04 | $16.82 | $17.13 | $16.75 | $17.12 | $16.18 | 401,649 |
| 2019-10-03 | $16.54 | $16.84 | $16.29 | $16.76 | $15.84 | 609,222 |
| 2019-10-02 | $16.54 | $16.66 | $16.40 | $16.59 | $15.68 | 785,826 |
| 2019-10-01 | $17.10 | $17.52 | $16.66 | $16.72 | $15.80 | 772,013 |
| 2019-09-30 | $17.03 | $17.06 | $16.84 | $16.93 | $16.00 | 791,219 |
| 2019-09-27 | $17.03 | $17.26 | $16.81 | $16.93 | $16.00 | 624,762 |
| 2019-09-26 | $17.36 | $17.49 | $16.90 | $16.91 | $15.98 | 827,036 |
| 2019-09-25 | $16.96 | $17.49 | $16.96 | $17.44 | $16.48 | 864,552 |
| 2019-09-24 | $17.48 | $17.75 | $16.98 | $17.02 | $16.08 | 739,674 |
| 2019-09-23 | $17.15 | $17.60 | $17.00 | $17.43 | $16.47 | 813,445 |
| 2019-09-20 | $17.60 | $17.72 | $17.23 | $17.28 | $16.33 | 1,660,757 |
| 2019-09-19 | $17.78 | $17.86 | $17.50 | $17.53 | $16.57 | 507,607 |
| 2019-09-18 | $17.83 | $17.83 | $17.47 | $17.72 | $16.75 | 580,944 |
| 2019-09-17 | $17.66 | $17.79 | $17.40 | $17.78 | $16.80 | 768,087 |
| 2019-09-16 | $18.07 | $18.15 | $17.86 | $17.92 | $16.93 | 670,691 |
| 2019-09-13 | $17.88 | $18.23 | $17.84 | $18.16 | $17.16 | 1,135,831 |
| 2019-09-12 | $17.88 | $17.95 | $17.38 | $17.79 | $16.81 | 941,902 |
| 2019-09-11 | $17.21 | $17.72 | $16.91 | $17.68 | $16.71 | 849,727 |
| 2019-09-10 | $17.07 | $17.27 | $16.78 | $17.14 | $16.11 | 1,057,206 |
| 2019-09-09 | $16.73 | $17.24 | $16.73 | $17.14 | $16.11 | 980,666 |
| 2019-09-06 | $16.87 | $16.87 | $16.55 | $16.57 | $15.58 | 621,023 |
| 2019-09-05 | $16.32 | $16.84 | $16.21 | $16.71 | $15.71 | 879,978 |
| 2019-09-04 | $15.75 | $16.06 | $15.72 | $16.01 | $15.05 | 649,835 |
| 2019-09-03 | $15.65 | $15.81 | $15.33 | $15.56 | $14.63 | 707,777 |
| 2019-08-30 | $15.91 | $15.97 | $15.65 | $15.83 | $14.88 | 798,582 |
| 2019-08-29 | $15.20 | $15.87 | $15.20 | $15.81 | $14.86 | 1,007,027 |
| 2019-08-28 | $14.50 | $15.01 | $14.36 | $14.88 | $13.99 | 1,257,348 |
| 2019-08-27 | $15.30 | $15.35 | $14.54 | $14.57 | $13.70 | 1,183,945 |
| 2019-08-26 | $15.41 | $15.47 | $15.03 | $15.16 | $14.25 | 949,713 |
| 2019-08-23 | $15.89 | $15.99 | $15.16 | $15.20 | $14.29 | 1,017,154 |
| 2019-08-22 | $16.21 | $16.31 | $16.02 | $16.04 | $15.08 | 553,418 |
| 2019-08-21 | $16.07 | $16.21 | $15.87 | $16.13 | $15.16 | 785,755 |
| 2019-08-20 | $15.82 | $15.96 | $15.66 | $15.86 | $14.91 | 727,835 |
| 2019-08-19 | $15.87 | $16.04 | $15.80 | $15.90 | $14.95 | 666,530 |
| 2019-08-16 | $15.15 | $15.63 | $15.15 | $15.56 | $14.63 | 762,666 |
| 2019-08-15 | $15.41 | $15.43 | $15.03 | $15.11 | $14.20 | 772,309 |
| 2019-08-14 | $15.40 | $15.50 | $15.24 | $15.31 | $14.39 | 860,186 |
| 2019-08-13 | $15.69 | $16.32 | $15.60 | $15.83 | $14.88 | 1,310,594 |
| 2019-08-12 | $15.75 | $15.85 | $15.51 | $15.75 | $14.80 | 594,659 |
| 2019-08-09 | $16.16 | $16.16 | $15.80 | $15.87 | $14.92 | 1,108,855 |
| 2019-08-08 | $15.82 | $16.29 | $15.75 | $16.22 | $15.25 | 1,225,521 |
| 2019-08-07 | $15.32 | $15.72 | $15.16 | $15.66 | $14.72 | 1,949,446 |
| 2019-08-06 | $16.04 | $16.18 | $15.48 | $15.56 | $14.63 | 1,124,453 |
| 2019-08-05 | $16.06 | $16.11 | $15.67 | $15.87 | $14.92 | 1,885,936 |
| 2019-08-02 | $16.62 | $16.75 | $16.43 | $16.61 | $15.61 | 1,410,694 |
| 2019-08-01 | $17.00 | $17.58 | $16.69 | $16.75 | $15.74 | 2,125,198 |
| 2019-07-31 | $17.50 | $17.68 | $16.80 | $17.00 | $15.98 | 2,391,380 |
| 2019-07-30 | $17.07 | $17.82 | $16.66 | $17.65 | $16.59 | 1,916,710 |
| 2019-07-29 | $17.08 | $17.52 | $17.06 | $17.52 | $16.47 | 1,460,817 |
| 2019-07-26 | $17.03 | $17.11 | $16.86 | $17.09 | $16.06 | 826,290 |
| 2019-07-25 | $17.29 | $17.29 | $16.84 | $16.92 | $15.90 | 1,322,162 |
| 2019-07-24 | $16.53 | $17.41 | $16.53 | $17.35 | $16.31 | 1,352,182 |
| 2019-07-23 | $16.40 | $16.60 | $16.20 | $16.58 | $15.58 | 812,275 |
| 2019-07-22 | $16.10 | $16.35 | $16.10 | $16.27 | $15.29 | 484,664 |
| 2019-07-19 | $16.06 | $16.31 | $16.00 | $16.02 | $15.06 | 759,903 |
| 2019-07-18 | $15.80 | $16.07 | $15.74 | $16.04 | $15.08 | 787,568 |
| 2019-07-17 | $16.00 | $16.19 | $15.77 | $15.78 | $14.83 | 1,300,297 |
| 2019-07-16 | $15.82 | $16.12 | $15.71 | $16.03 | $15.07 | 862,014 |
| 2019-07-15 | $15.85 | $16.06 | $15.80 | $16.00 | $15.04 | 1,052,906 |
| 2019-07-12 | $15.40 | $15.90 | $15.40 | $15.78 | $14.83 | 1,106,009 |
| 2019-07-11 | $15.71 | $15.71 | $15.26 | $15.35 | $14.43 | 2,285,244 |
| 2019-07-10 | $16.16 | $16.39 | $16.08 | $16.08 | $15.11 | 667,048 |
| 2019-07-09 | $15.80 | $16.15 | $15.80 | $16.03 | $15.07 | 998,364 |
| 2019-07-08 | $16.23 | $16.26 | $15.86 | $15.93 | $14.97 | 645,874 |
| 2019-07-05 | $16.22 | $16.41 | $16.12 | $16.38 | $15.40 | 487,326 |
| 2019-07-03 | $16.51 | $16.51 | $16.14 | $16.36 | $15.38 | 371,496 |
| 2019-07-02 | $16.54 | $16.60 | $16.24 | $16.45 | $15.46 | 823,895 |
| 2019-07-01 | $16.94 | $17.08 | $16.47 | $16.60 | $15.60 | 1,236,628 |
| 2019-06-28 | $16.23 | $16.57 | $16.23 | $16.52 | $15.53 | 1,853,183 |
| 2019-06-27 | $15.93 | $16.18 | $15.85 | $16.18 | $15.21 | 991,061 |
| 2019-06-26 | $15.86 | $16.19 | $15.80 | $15.82 | $14.87 | 865,611 |
| 2019-06-25 | $15.82 | $15.89 | $15.70 | $15.71 | $14.77 | 892,756 |
| 2019-06-24 | $15.96 | $16.08 | $15.80 | $15.82 | $14.87 | 951,577 |
| 2019-06-21 | $15.86 | $15.99 | $15.64 | $15.94 | $14.98 | 1,653,339 |
| 2019-06-20 | $15.99 | $16.05 | $15.80 | $15.91 | $14.95 | 1,293,569 |
| 2019-06-19 | $15.81 | $15.91 | $15.68 | $15.71 | $14.77 | 823,618 |
| 2019-06-18 | $15.44 | $16.02 | $15.38 | $15.72 | $14.78 | 1,549,524 |
| 2019-06-17 | $15.33 | $15.51 | $15.26 | $15.31 | $14.39 | 588,395 |
| 2019-06-14 | $15.69 | $15.72 | $15.33 | $15.41 | $14.48 | 725,894 |
| 2019-06-13 | $15.60 | $15.89 | $15.60 | $15.86 | $14.91 | 735,817 |
| 2019-06-12 | $15.70 | $15.72 | $15.43 | $15.55 | $14.62 | 1,189,567 |
| 2019-06-11 | $16.19 | $16.29 | $15.77 | $15.85 | $14.81 | 1,622,746 |
| 2019-06-10 | $15.94 | $16.29 | $15.88 | $15.93 | $14.88 | 746,660 |
| 2019-06-07 | $15.84 | $16.09 | $15.62 | $15.86 | $14.82 | 956,743 |
| 2019-06-06 | $15.64 | $15.86 | $15.48 | $15.69 | $14.66 | 1,127,900 |
| 2019-06-05 | $15.91 | $16.00 | $15.35 | $15.69 | $14.66 | 1,315,939 |
| 2019-06-04 | $15.38 | $15.86 | $15.38 | $15.85 | $14.81 | 1,626,048 |
| 2019-06-03 | $15.27 | $15.56 | $15.06 | $15.14 | $14.14 | 1,687,122 |
| 2019-05-31 | $15.39 | $15.43 | $15.21 | $15.24 | $14.24 | 1,380,420 |
| 2019-05-30 | $15.56 | $15.76 | $15.45 | $15.62 | $14.59 | 1,627,313 |
| 2019-05-29 | $15.38 | $15.74 | $15.33 | $15.55 | $14.53 | 1,099,873 |
| 2019-05-28 | $15.76 | $15.85 | $15.40 | $15.53 | $14.51 | 1,087,724 |
| 2019-05-24 | $15.96 | $16.09 | $15.61 | $15.74 | $14.71 | 1,564,881 |
| 2019-05-23 | $15.69 | $15.86 | $15.48 | $15.80 | $14.76 | 2,355,798 |
| 2019-05-22 | $16.31 | $16.42 | $15.94 | $15.95 | $14.90 | 1,771,421 |
| 2019-05-21 | $16.32 | $16.86 | $16.32 | $16.44 | $15.36 | 2,213,942 |
| 2019-05-20 | $16.19 | $16.20 | $15.91 | $16.06 | $15.00 | 2,414,869 |
| 2019-05-17 | $16.84 | $16.87 | $16.33 | $16.44 | $15.36 | 2,198,477 |
| 2019-05-16 | $17.10 | $17.30 | $16.88 | $17.07 | $15.95 | 1,503,505 |
| 2019-05-15 | $17.08 | $17.35 | $16.79 | $17.11 | $15.98 | 1,799,521 |
| 2019-05-14 | $16.94 | $17.21 | $16.76 | $17.12 | $15.99 | 2,012,579 |
| 2019-05-13 | $16.72 | $16.90 | $16.60 | $16.85 | $15.74 | 2,444,452 |
| 2019-05-10 | $17.66 | $17.74 | $17.12 | $17.27 | $16.13 | 2,070,821 |
| 2019-05-09 | $18.21 | $18.65 | $17.73 | $17.88 | $16.70 | 3,219,381 |
| 2019-05-08 | $18.75 | $19.20 | $18.62 | $18.83 | $17.59 | 2,605,325 |
| 2019-05-07 | $19.00 | $19.25 | $18.51 | $18.76 | $17.53 | 1,143,720 |
| 2019-05-06 | $19.41 | $19.67 | $19.12 | $19.35 | $18.08 | 1,165,724 |
| 2019-05-03 | $19.73 | $20.05 | $19.58 | $20.04 | $18.72 | 757,167 |
| 2019-05-02 | $19.47 | $19.84 | $19.33 | $19.56 | $18.27 | 752,919 |
| 2019-05-01 | $19.96 | $20.00 | $19.55 | $19.55 | $18.26 | 1,015,408 |
| 2019-04-30 | $19.58 | $19.88 | $19.44 | $19.81 | $18.51 | 1,018,055 |
| 2019-04-29 | $19.56 | $19.65 | $19.46 | $19.52 | $18.24 | 692,602 |
| 2019-04-26 | $19.23 | $19.53 | $18.98 | $19.48 | $18.20 | 801,674 |
| 2019-04-25 | $19.79 | $19.79 | $19.25 | $19.35 | $18.08 | 1,048,346 |
| 2019-04-24 | $19.71 | $20.22 | $19.71 | $19.83 | $18.53 | 919,600 |
| 2019-04-23 | $19.80 | $19.98 | $19.48 | $19.64 | $18.35 | 1,307,219 |
| 2019-04-22 | $20.37 | $20.37 | $19.57 | $19.76 | $18.46 | 1,132,242 |
| 2019-04-18 | $20.31 | $20.85 | $20.24 | $20.47 | $19.12 | 1,411,954 |
| 2019-04-17 | $20.57 | $20.69 | $20.14 | $20.38 | $19.04 | 1,712,955 |
| 2019-04-16 | $20.27 | $20.57 | $20.21 | $20.38 | $19.04 | 881,068 |
| 2019-04-15 | $20.32 | $20.51 | $19.96 | $20.16 | $18.83 | 788,964 |
| 2019-04-12 | $20.29 | $20.76 | $20.19 | $20.30 | $18.97 | 1,838,780 |
| 2019-04-11 | $20.37 | $20.41 | $20.06 | $20.08 | $18.76 | 630,895 |
| 2019-04-10 | $20.00 | $20.34 | $19.96 | $20.32 | $18.98 | 666,380 |
| 2019-04-09 | $20.31 | $20.36 | $19.93 | $19.97 | $18.66 | 649,956 |
| 2019-04-08 | $20.29 | $20.48 | $20.12 | $20.48 | $19.13 | 754,503 |
| 2019-04-05 | $20.25 | $20.46 | $20.12 | $20.35 | $19.01 | 1,574,285 |
| 2019-04-04 | $19.82 | $20.24 | $19.79 | $20.13 | $18.81 | 1,697,727 |
| 2019-04-03 | $19.60 | $20.02 | $19.48 | $19.79 | $18.49 | 1,289,602 |
| 2019-04-02 | $19.30 | $19.40 | $19.07 | $19.31 | $18.04 | 1,072,175 |
| 2019-04-01 | $18.71 | $19.08 | $18.63 | $19.08 | $17.83 | 1,368,910 |
| 2019-03-29 | $18.62 | $18.74 | $18.35 | $18.47 | $17.26 | 1,074,633 |
| 2019-03-28 | $18.37 | $18.70 | $18.24 | $18.41 | $17.20 | 604,122 |
| 2019-03-27 | $18.89 | $19.03 | $18.34 | $18.36 | $17.15 | 1,491,427 |
| 2019-03-26 | $18.93 | $18.96 | $18.51 | $18.89 | $17.65 | 1,112,234 |
| 2019-03-25 | $18.79 | $19.58 | $18.55 | $18.74 | $17.51 | 1,392,529 |
| 2019-03-22 | $19.98 | $20.01 | $18.96 | $18.96 | $17.71 | 1,104,642 |
| 2019-03-21 | $19.75 | $20.42 | $19.75 | $20.20 | $18.87 | 1,173,921 |
| 2019-03-20 | $19.95 | $20.04 | $19.60 | $19.82 | $18.52 | 695,726 |
| 2019-03-19 | $20.15 | $20.30 | $19.98 | $20.00 | $18.68 | 943,205 |
| 2019-03-18 | $20.31 | $20.43 | $19.80 | $20.03 | $18.71 | 1,310,910 |
| 2019-03-15 | $19.88 | $20.54 | $19.86 | $20.25 | $18.92 | 2,654,623 |
| 2019-03-14 | $20.44 | $20.44 | $19.74 | $19.82 | $18.52 | 1,081,013 |
| 2019-03-13 | $20.49 | $20.55 | $20.27 | $20.42 | $19.08 | 1,046,619 |
| 2019-03-12 | $20.65 | $20.74 | $20.28 | $20.46 | $19.04 | 783,269 |
| 2019-03-11 | $20.01 | $20.75 | $19.98 | $20.63 | $19.19 | 1,239,285 |
| 2019-03-08 | $19.85 | $20.07 | $19.71 | $19.92 | $18.53 | 1,122,080 |
| 2019-03-07 | $20.67 | $20.67 | $19.96 | $20.09 | $18.69 | 1,305,425 |
| 2019-03-06 | $21.32 | $21.44 | $20.59 | $20.72 | $19.28 | 1,235,618 |
| 2019-03-05 | $21.75 | $21.78 | $21.30 | $21.32 | $19.84 | 1,301,501 |
| 2019-03-04 | $22.10 | $22.26 | $21.61 | $21.78 | $20.26 | 825,792 |
| 2019-03-01 | $22.15 | $22.28 | $21.91 | $21.98 | $20.45 | 1,057,049 |
| 2019-02-28 | $21.92 | $22.03 | $21.69 | $21.92 | $20.39 | 1,020,963 |
| 2019-02-27 | $22.34 | $22.34 | $21.88 | $21.99 | $20.46 | 1,072,408 |
| 2019-02-26 | $22.56 | $22.68 | $22.32 | $22.44 | $20.88 | 1,120,656 |
| 2019-02-25 | $22.68 | $22.94 | $22.65 | $22.67 | $21.09 | 942,307 |
| 2019-02-22 | $22.37 | $22.69 | $22.24 | $22.60 | $21.03 | 1,001,197 |
| 2019-02-21 | $22.20 | $22.38 | $21.98 | $22.24 | $20.69 | 732,163 |
| 2019-02-20 | $21.98 | $22.43 | $21.98 | $22.23 | $20.68 | 945,984 |
| 2019-02-19 | $22.39 | $22.51 | $21.91 | $21.93 | $20.40 | 1,073,005 |
| 2019-02-15 | $22.06 | $22.51 | $21.93 | $22.49 | $20.92 | 2,052,757 |
| 2019-02-14 | $21.75 | $22.05 | $21.75 | $21.84 | $20.32 | 1,041,021 |
| 2019-02-13 | $22.03 | $22.17 | $21.84 | $21.89 | $20.37 | 936,671 |
| 2019-02-12 | $21.93 | $22.13 | $21.84 | $21.98 | $20.45 | 745,586 |
| 2019-02-11 | $21.79 | $21.90 | $21.43 | $21.69 | $20.18 | 999,567 |
| 2019-02-08 | $21.50 | $21.84 | $21.44 | $21.74 | $20.23 | 1,468,105 |
| 2019-02-07 | $21.52 | $22.28 | $21.43 | $21.73 | $20.22 | 2,216,161 |
| 2019-02-06 | $21.33 | $22.28 | $21.03 | $21.78 | $20.26 | 3,957,333 |
| 2019-02-05 | $20.64 | $21.83 | $20.20 | $21.60 | $20.10 | 3,467,360 |
| 2019-02-04 | $19.34 | $19.65 | $19.06 | $19.63 | $18.26 | 847,620 |
| 2019-02-01 | $19.29 | $19.43 | $19.06 | $19.26 | $17.92 | 1,135,254 |
| 2019-01-31 | $19.44 | $19.61 | $19.16 | $19.50 | $18.14 | 1,231,161 |
| 2019-01-30 | $19.09 | $19.48 | $18.78 | $19.35 | $18.00 | 919,490 |
| 2019-01-29 | $19.23 | $19.30 | $18.86 | $18.89 | $17.57 | 564,315 |
| 2019-01-28 | $18.94 | $19.36 | $18.94 | $19.12 | $17.79 | 1,015,504 |
| 2019-01-25 | $19.15 | $19.70 | $19.01 | $19.59 | $18.23 | 1,451,619 |
| 2019-01-24 | $17.88 | $18.91 | $17.87 | $18.87 | $17.56 | 1,239,271 |
| 2019-01-23 | $18.22 | $18.30 | $17.58 | $17.79 | $16.55 | 1,228,705 |
| 2019-01-22 | $18.72 | $18.72 | $18.00 | $18.16 | $16.90 | 749,418 |
| 2019-01-18 | $18.72 | $19.27 | $18.61 | $18.94 | $17.62 | 1,043,633 |
| 2019-01-17 | $18.67 | $18.82 | $18.47 | $18.61 | $17.31 | 1,030,890 |
| 2019-01-16 | $18.48 | $18.96 | $18.42 | $18.87 | $17.56 | 1,032,272 |
| 2019-01-15 | $18.51 | $18.70 | $18.34 | $18.44 | $17.16 | 720,082 |
| 2019-01-14 | $18.55 | $18.70 | $18.38 | $18.50 | $17.21 | 955,932 |
| 2019-01-11 | $18.54 | $18.86 | $18.45 | $18.74 | $17.44 | 846,111 |
| 2019-01-10 | $17.72 | $18.72 | $17.66 | $18.65 | $17.35 | 1,734,054 |
| 2019-01-09 | $17.61 | $17.96 | $17.46 | $17.81 | $16.57 | 1,113,028 |
| 2019-01-08 | $17.45 | $17.60 | $17.31 | $17.45 | $16.24 | 990,500 |
| 2019-01-07 | $17.07 | $17.49 | $16.93 | $17.30 | $16.10 | 1,478,075 |
| 2019-01-04 | $17.01 | $17.20 | $16.85 | $17.08 | $15.89 | 2,226,898 |
| 2019-01-03 | $17.43 | $17.48 | $16.63 | $16.65 | $15.49 | 1,343,618 |
| 2019-01-02 | $17.59 | $18.08 | $17.55 | $17.72 | $16.49 | 1,668,401 |
| 2018-12-31 | $17.98 | $18.10 | $17.75 | $18.01 | $16.76 | 1,447,419 |
| 2018-12-28 | $17.95 | $18.32 | $17.75 | $17.87 | $16.63 | 1,411,283 |
| 2018-12-27 | $17.36 | $17.93 | $17.23 | $17.93 | $16.68 | 1,418,373 |
| 2018-12-26 | $16.84 | $17.77 | $16.73 | $17.77 | $16.53 | 1,499,541 |
| 2018-12-24 | $17.17 | $17.32 | $16.84 | $16.84 | $15.67 | 635,006 |
| 2018-12-21 | $18.03 | $18.08 | $17.24 | $17.34 | $16.13 | 2,895,269 |
| 2018-12-20 | $17.73 | $18.18 | $17.57 | $18.05 | $16.79 | 1,745,113 |
| 2018-12-19 | $18.41 | $18.66 | $17.72 | $17.80 | $16.56 | 1,912,415 |
| 2018-12-18 | $18.47 | $18.80 | $18.30 | $18.39 | $17.11 | 1,849,927 |
| 2018-12-17 | $18.54 | $18.93 | $18.08 | $18.18 | $16.91 | 1,776,164 |
| 2018-12-14 | $19.31 | $19.37 | $18.42 | $18.47 | $17.18 | 2,619,306 |
| 2018-12-13 | $20.28 | $20.38 | $19.47 | $19.57 | $18.21 | 1,950,563 |
| 2018-12-12 | $19.92 | $20.42 | $19.79 | $20.18 | $18.77 | 2,593,188 |
| 2018-12-11 | $19.85 | $20.02 | $19.42 | $19.58 | $18.22 | 2,761,633 |
| 2018-12-10 | $19.45 | $19.87 | $19.20 | $19.42 | $18.07 | 3,422,856 |
| 2018-12-07 | $20.16 | $20.40 | $19.37 | $19.49 | $18.13 | 2,761,593 |
| 2018-12-06 | $19.63 | $20.26 | $19.59 | $20.22 | $18.81 | 2,887,177 |
| 2018-12-04 | $21.06 | $21.23 | $20.17 | $20.19 | $18.71 | 2,999,979 |
| 2018-12-03 | $21.31 | $21.37 | $20.86 | $21.26 | $19.70 | 2,909,237 |
| 2018-11-30 | $20.40 | $20.89 | $20.24 | $20.85 | $19.32 | 2,657,075 |
| 2018-11-29 | $20.18 | $20.72 | $20.18 | $20.44 | $18.94 | 2,656,892 |
| 2018-11-28 | $19.66 | $20.56 | $19.53 | $20.38 | $18.88 | 3,304,480 |
| 2018-11-27 | $19.15 | $19.79 | $19.15 | $19.49 | $18.06 | 3,485,150 |
| 2018-11-26 | $19.65 | $19.89 | $19.35 | $19.35 | $17.93 | 2,980,746 |
| 2018-11-23 | $18.98 | $19.62 | $18.98 | $19.42 | $17.99 | 612,950 |
| 2018-11-21 | $19.19 | $19.53 | $19.14 | $19.22 | $17.81 | 1,890,107 |
| 2018-11-20 | $18.59 | $19.32 | $18.54 | $18.95 | $17.56 | 2,991,011 |
| 2018-11-19 | $19.43 | $19.60 | $18.95 | $19.05 | $17.65 | 3,832,635 |
| 2018-11-16 | $19.02 | $19.66 | $18.93 | $19.49 | $18.06 | 1,831,265 |
| 2018-11-15 | $18.77 | $19.40 | $18.77 | $19.32 | $17.90 | 2,897,210 |
| 2018-11-14 | $18.92 | $19.28 | $18.80 | $18.92 | $17.53 | 2,483,472 |
| 2018-11-13 | $18.23 | $18.87 | $18.23 | $18.47 | $17.11 | 3,196,424 |
| 2018-11-12 | $18.80 | $18.87 | $18.06 | $18.14 | $16.81 | 2,667,980 |
| 2018-11-09 | $19.11 | $19.34 | $18.92 | $19.13 | $17.72 | 1,723,856 |
| 2018-11-08 | $19.42 | $19.78 | $19.23 | $19.38 | $17.96 | 2,707,582 |
| 2018-11-07 | $19.45 | $19.85 | $19.22 | $19.58 | $18.14 | 2,547,515 |
| 2018-11-06 | $19.17 | $19.56 | $19.07 | $19.29 | $17.87 | 2,098,338 |
| 2018-11-05 | $19.39 | $19.55 | $19.05 | $19.20 | $17.79 | 2,130,231 |
| 2018-11-02 | $18.80 | $19.51 | $18.60 | $19.37 | $17.95 | 4,366,761 |
| 2018-11-01 | $18.51 | $18.85 | $18.34 | $18.76 | $17.38 | 2,421,912 |
| 2018-10-31 | $18.10 | $18.47 | $17.92 | $18.30 | $16.95 | 2,371,073 |
| 2018-10-30 | $17.45 | $17.82 | $17.00 | $17.78 | $16.47 | 3,614,750 |
| 2018-10-29 | $17.66 | $17.97 | $16.87 | $17.13 | $15.87 | 2,694,751 |
| 2018-10-26 | $17.21 | $17.71 | $17.00 | $17.23 | $15.96 | 2,093,099 |
| 2018-10-25 | $17.41 | $17.81 | $17.24 | $17.67 | $16.37 | 2,026,082 |
| 2018-10-24 | $18.35 | $18.38 | $17.01 | $17.01 | $15.76 | 2,995,653 |
| 2018-10-23 | $17.92 | $18.55 | $17.84 | $18.39 | $17.04 | 1,985,355 |
| 2018-10-22 | $17.94 | $18.52 | $17.89 | $18.31 | $16.96 | 1,436,991 |
| 2018-10-19 | $18.23 | $18.41 | $17.74 | $17.86 | $16.55 | 1,145,745 |
| 2018-10-18 | $18.71 | $18.76 | $18.14 | $18.22 | $16.88 | 1,713,019 |
| 2018-10-17 | $19.00 | $19.13 | $18.64 | $18.77 | $17.39 | 1,439,681 |
| 2018-10-16 | $18.48 | $19.19 | $18.37 | $19.17 | $17.76 | 2,224,693 |
| 2018-10-15 | $18.29 | $18.47 | $18.08 | $18.30 | $16.95 | 1,049,522 |
| 2018-10-12 | $18.50 | $18.51 | $18.02 | $18.35 | $17.00 | 1,515,593 |
| 2018-10-11 | $18.02 | $18.47 | $17.95 | $18.05 | $16.72 | 1,854,020 |
| 2018-10-10 | $18.74 | $18.84 | $18.00 | $18.02 | $16.70 | 2,041,293 |
| 2018-10-09 | $18.71 | $18.99 | $18.66 | $18.84 | $17.45 | 2,123,076 |
| 2018-10-08 | $18.96 | $19.00 | $18.61 | $18.79 | $17.41 | 1,652,019 |
| 2018-10-05 | $19.47 | $19.72 | $18.92 | $19.03 | $17.63 | 1,839,793 |
| 2018-10-04 | $20.26 | $20.39 | $19.47 | $19.55 | $18.11 | 1,317,755 |
| 2018-10-03 | $20.03 | $20.48 | $20.03 | $20.37 | $18.87 | 993,923 |
| 2018-10-02 | $20.03 | $20.56 | $20.03 | $20.16 | $18.68 | 1,307,771 |
| 2018-10-01 | $20.38 | $20.54 | $19.91 | $20.14 | $18.66 | 1,564,257 |
| 2018-09-28 | $20.25 | $20.55 | $20.15 | $20.35 | $18.85 | 1,138,054 |
| 2018-09-27 | $20.55 | $20.60 | $20.08 | $20.25 | $18.76 | 949,112 |
| 2018-09-26 | $20.95 | $21.00 | $20.53 | $20.55 | $19.04 | 1,345,364 |
| 2018-09-25 | $21.45 | $21.60 | $20.90 | $20.95 | $19.41 | 1,155,215 |
| 2018-09-24 | $21.50 | $21.55 | $21.20 | $21.55 | $19.97 | 693,488 |
| 2018-09-21 | $21.60 | $21.70 | $21.35 | $21.50 | $19.92 | 1,642,781 |
| 2018-09-20 | $21.00 | $21.68 | $21.00 | $21.65 | $20.06 | 2,132,034 |
| 2018-09-19 | $21.20 | $21.35 | $20.78 | $20.80 | $19.27 | 899,532 |
| 2018-09-18 | $21.20 | $21.55 | $21.00 | $21.20 | $19.64 | 1,072,722 |
| 2018-09-17 | $21.60 | $21.68 | $21.05 | $21.10 | $19.55 | 834,259 |
| 2018-09-14 | $21.40 | $21.73 | $21.25 | $21.55 | $19.97 | 1,187,039 |
| 2018-09-13 | $21.35 | $21.63 | $21.10 | $21.40 | $19.83 | 1,066,052 |
| 2018-09-12 | $21.35 | $21.40 | $20.80 | $21.35 | $19.70 | 1,487,802 |
| 2018-09-11 | $21.85 | $21.90 | $21.35 | $21.40 | $19.75 | 1,014,289 |
| 2018-09-10 | $21.80 | $21.98 | $21.65 | $21.85 | $20.16 | 1,236,819 |
| 2018-09-07 | $21.95 | $22.00 | $21.60 | $21.85 | $20.16 | 1,397,288 |
| 2018-09-06 | $22.70 | $22.80 | $21.93 | $22.00 | $20.30 | 1,423,543 |
| 2018-09-05 | $23.05 | $23.15 | $22.35 | $22.75 | $20.99 | 1,257,657 |
| 2018-09-04 | $23.70 | $23.70 | $23.05 | $23.10 | $21.32 | 1,881,008 |
| 2018-08-31 | $23.65 | $23.85 | $23.40 | $23.80 | $21.96 | 1,366,901 |
| 2018-08-30 | $23.70 | $23.95 | $23.45 | $23.85 | $22.01 | 1,338,468 |
| 2018-08-29 | $23.55 | $23.95 | $23.40 | $23.70 | $21.87 | 1,197,051 |
| 2018-08-28 | $23.60 | $23.95 | $23.45 | $23.60 | $21.78 | 761,577 |
| 2018-08-27 | $23.30 | $23.90 | $23.28 | $23.55 | $21.73 | 1,106,727 |
| 2018-08-24 | $23.30 | $23.60 | $23.10 | $23.15 | $21.36 | 947,256 |
| 2018-08-23 | $23.05 | $23.30 | $22.70 | $23.15 | $21.36 | 1,151,293 |
| 2018-08-22 | $23.10 | $23.18 | $22.80 | $23.00 | $21.22 | 1,113,962 |
| 2018-08-21 | $22.95 | $23.30 | $22.93 | $23.15 | $21.36 | 1,809,728 |
| 2018-08-20 | $22.65 | $23.05 | $22.53 | $22.90 | $21.13 | 1,966,582 |
| 2018-08-17 | $22.55 | $22.70 | $22.05 | $22.55 | $20.81 | 2,734,158 |
| 2018-08-16 | $22.95 | $23.10 | $22.55 | $22.55 | $20.81 | 976,829 |
| 2018-08-15 | $23.05 | $23.25 | $22.38 | $22.80 | $21.04 | 2,290,432 |
| 2018-08-14 | $23.10 | $23.65 | $23.10 | $23.30 | $21.50 | 1,949,045 |
| 2018-08-13 | $23.25 | $23.50 | $22.98 | $23.05 | $21.27 | 1,195,548 |
| 2018-08-10 | $23.40 | $23.60 | $22.90 | $23.20 | $21.41 | 2,853,440 |
| 2018-08-09 | $24.10 | $24.50 | $23.70 | $23.75 | $21.92 | 1,807,947 |
| 2018-08-08 | $25.35 | $25.35 | $24.00 | $24.20 | $22.33 | 2,979,791 |
| 2018-08-07 | $24.05 | $25.80 | $23.85 | $25.20 | $23.25 | 3,157,000 |
| 2018-08-06 | $24.80 | $25.25 | $24.68 | $24.80 | $22.89 | 1,893,809 |
| 2018-08-03 | $24.95 | $25.15 | $24.70 | $24.85 | $22.93 | 1,153,109 |
| 2018-08-02 | $24.60 | $25.05 | $24.55 | $24.95 | $23.02 | 1,274,230 |
| 2018-08-01 | $24.95 | $25.10 | $24.45 | $24.75 | $22.84 | 1,761,756 |
| 2018-07-31 | $25.10 | $25.40 | $24.95 | $25.00 | $23.07 | 1,341,327 |
| 2018-07-30 | $25.45 | $25.48 | $25.00 | $25.05 | $23.12 | 1,066,911 |
| 2018-07-27 | $26.00 | $26.05 | $25.15 | $25.30 | $23.35 | 1,338,221 |
| 2018-07-26 | $25.40 | $26.15 | $25.40 | $25.90 | $23.90 | 2,020,382 |
| 2018-07-25 | $25.30 | $25.65 | $24.80 | $25.35 | $23.39 | 1,730,198 |
| 2018-07-24 | $25.50 | $25.64 | $25.00 | $25.20 | $23.25 | 1,222,517 |
| 2018-07-23 | $25.45 | $25.45 | $24.70 | $25.25 | $23.30 | 1,358,839 |
| 2018-07-20 | $25.65 | $25.79 | $25.10 | $25.25 | $23.30 | 1,821,007 |
| 2018-07-19 | $25.90 | $25.90 | $25.50 | $25.65 | $23.67 | 1,489,660 |
| 2018-07-18 | $26.10 | $26.30 | $25.75 | $25.90 | $23.90 | 1,681,044 |
| 2018-07-17 | $25.60 | $26.50 | $25.50 | $26.15 | $24.13 | 1,856,811 |
| 2018-07-16 | $25.85 | $25.98 | $25.55 | $25.75 | $23.76 | 1,186,485 |
| 2018-07-13 | $25.65 | $26.00 | $25.50 | $25.70 | $23.72 | 1,094,987 |
| 2018-07-12 | $25.75 | $25.95 | $25.45 | $25.65 | $23.67 | 1,395,064 |
| 2018-07-11 | $25.35 | $26.15 | $25.35 | $25.50 | $23.53 | 2,063,571 |
| 2018-07-10 | $25.90 | $26.45 | $25.75 | $26.10 | $24.09 | 2,060,657 |
| 2018-07-09 | $25.65 | $26.43 | $25.45 | $26.00 | $23.99 | 4,138,546 |
| 2018-07-06 | $25.15 | $25.35 | $24.65 | $25.25 | $23.30 | 2,226,257 |
| 2018-07-05 | $24.65 | $25.70 | $24.55 | $25.20 | $23.25 | 3,161,035 |
| 2018-07-03 | $24.75 | $25.35 | $24.20 | $24.40 | $22.52 | 2,496,424 |
| 2018-07-02 | $23.00 | $23.65 | $22.88 | $23.65 | $21.82 | 1,747,968 |
| 2018-06-29 | $23.20 | $23.65 | $23.15 | $23.20 | $21.41 | 1,638,251 |
| 2018-06-28 | $24.05 | $24.15 | $23.00 | $23.15 | $21.36 | 3,748,892 |
| 2018-06-27 | $24.55 | $24.60 | $24.05 | $24.15 | $22.29 | 2,851,346 |
| 2018-06-26 | $24.10 | $24.70 | $23.80 | $24.50 | $22.61 | 2,505,005 |
| 2018-06-25 | $24.25 | $24.25 | $23.55 | $23.90 | $22.06 | 1,973,576 |
| 2018-06-22 | $24.60 | $24.60 | $24.05 | $24.35 | $22.47 | 2,357,629 |
| 2018-06-21 | $24.50 | $24.60 | $24.10 | $24.30 | $22.42 | 1,642,887 |
| 2018-06-20 | $24.20 | $24.65 | $23.95 | $24.55 | $22.66 | 2,761,312 |
| 2018-06-19 | $24.00 | $24.15 | $23.50 | $24.10 | $22.24 | 1,458,073 |
| 2018-06-18 | $24.25 | $24.40 | $24.10 | $24.25 | $22.38 | 1,578,265 |
| 2018-06-15 | $24.25 | $24.50 | $23.95 | $24.45 | $22.56 | 3,524,325 |
| 2018-06-14 | $24.15 | $24.53 | $23.95 | $24.15 | $22.29 | 5,756,147 |
| 2018-06-13 | $24.35 | $24.65 | $23.75 | $23.90 | $22.06 | 5,206,149 |
| 2018-06-12 | $24.10 | $24.45 | $24.00 | $24.40 | $22.52 | 2,061,404 |
| 2018-06-11 | $24.15 | $24.60 | $24.05 | $24.30 | $22.35 | 2,851,275 |
| 2018-06-08 | $24.40 | $24.85 | $23.80 | $24.15 | $22.21 | 16,520,968 |
| 2018-06-07 | $23.10 | $25.00 | $22.90 | $24.70 | $22.71 | 31,428,519 |
| 2018-06-06 | $21.55 | $21.95 | $21.50 | $21.80 | $20.05 | 1,041,219 |
| 2018-06-05 | $21.40 | $21.80 | $21.30 | $21.55 | $19.82 | 1,258,482 |
| 2018-06-04 | $21.10 | $21.35 | $20.93 | $21.35 | $19.63 | 2,197,996 |
| 2018-06-01 | $21.45 | $21.45 | $21.05 | $21.10 | $19.40 | 2,008,251 |
| 2018-05-31 | $21.55 | $21.65 | $21.10 | $21.20 | $19.50 | 1,276,587 |
| 2018-05-30 | $21.70 | $21.90 | $21.50 | $21.55 | $19.82 | 1,503,994 |
| 2018-05-29 | $21.45 | $21.75 | $21.20 | $21.60 | $19.86 | 1,089,354 |
| 2018-05-25 | $21.15 | $21.50 | $21.15 | $21.50 | $19.77 | 511,477 |
| 2018-05-24 | $21.35 | $21.40 | $21.00 | $21.30 | $19.59 | 824,988 |
| 2018-05-23 | $21.10 | $21.50 | $21.05 | $21.50 | $19.77 | 1,113,016 |
| 2018-05-22 | $21.25 | $21.40 | $21.00 | $21.15 | $19.45 | 1,602,974 |
| 2018-05-21 | $21.25 | $21.50 | $21.05 | $21.30 | $19.59 | 1,816,925 |
| 2018-05-18 | $21.45 | $21.48 | $20.93 | $21.00 | $19.31 | 1,613,884 |
| 2018-05-17 | $21.35 | $21.70 | $21.30 | $21.45 | $19.73 | 1,126,837 |
| 2018-05-16 | $21.65 | $21.70 | $21.25 | $21.40 | $19.68 | 1,118,550 |
| 2018-05-15 | $21.10 | $21.70 | $20.95 | $21.65 | $19.91 | 1,422,628 |
| 2018-05-14 | $21.15 | $21.55 | $21.08 | $21.10 | $19.40 | 1,837,540 |
| 2018-05-11 | $21.00 | $21.33 | $20.95 | $21.10 | $19.40 | 1,593,443 |
| 2018-05-10 | $21.35 | $21.45 | $20.95 | $21.10 | $19.40 | 3,006,845 |
| 2018-05-09 | $20.75 | $21.40 | $20.45 | $21.20 | $19.50 | 2,365,865 |
| 2018-05-08 | $19.80 | $20.25 | $19.35 | $20.25 | $18.62 | 2,809,048 |
| 2018-05-07 | $18.70 | $18.75 | $18.55 | $18.60 | $17.10 | 895,532 |
| 2018-05-04 | $17.95 | $18.65 | $17.90 | $18.60 | $17.10 | 1,078,758 |
| 2018-05-03 | $17.95 | $18.20 | $17.75 | $17.95 | $16.51 | 926,524 |
| 2018-05-02 | $18.15 | $18.35 | $17.85 | $18.10 | $16.64 | 798,258 |
| 2018-05-01 | $17.65 | $18.15 | $17.51 | $18.10 | $16.64 | 1,076,477 |
| 2018-04-30 | $17.75 | $17.90 | $17.55 | $17.65 | $16.23 | 1,317,971 |
| 2018-04-27 | $17.90 | $18.05 | $17.55 | $17.70 | $16.28 | 809,570 |
| 2018-04-26 | $18.15 | $18.15 | $17.85 | $17.95 | $16.51 | 840,266 |
| 2018-04-25 | $18.05 | $18.30 | $17.70 | $18.10 | $16.64 | 583,694 |
| 2018-04-24 | $18.15 | $18.50 | $17.82 | $17.95 | $16.51 | 803,988 |
| 2018-04-23 | $18.70 | $18.70 | $18.02 | $18.10 | $16.64 | 895,182 |
| 2018-04-20 | $18.45 | $18.75 | $18.35 | $18.55 | $17.06 | 624,287 |
| 2018-04-19 | $19.00 | $19.00 | $18.30 | $18.35 | $16.87 | 671,775 |
| 2018-04-18 | $18.75 | $19.30 | $18.60 | $19.00 | $17.47 | 1,019,713 |
| 2018-04-17 | $18.85 | $19.10 | $18.50 | $18.65 | $17.15 | 1,006,667 |
| 2018-04-16 | $18.65 | $18.75 | $18.52 | $18.65 | $17.15 | 700,512 |
| 2018-04-13 | $18.90 | $18.90 | $18.43 | $18.60 | $17.10 | 1,591,550 |
| 2018-04-12 | $18.75 | $19.04 | $18.70 | $18.85 | $17.33 | 692,280 |
| 2018-04-11 | $18.55 | $18.88 | $18.55 | $18.65 | $17.15 | 434,786 |
| 2018-04-10 | $18.60 | $18.88 | $18.52 | $18.65 | $17.15 | 992,689 |
| 2018-04-09 | $18.20 | $18.65 | $18.15 | $18.25 | $16.78 | 1,243,846 |
| 2018-04-06 | $18.35 | $18.65 | $17.95 | $18.05 | $16.60 | 951,736 |
| 2018-04-05 | $18.45 | $18.60 | $18.35 | $18.50 | $17.01 | 754,842 |
| 2018-04-04 | $18.25 | $18.45 | $18.00 | $18.30 | $16.83 | 1,144,385 |
| 2018-04-03 | $18.15 | $18.73 | $18.10 | $18.60 | $17.10 | 1,585,142 |
| 2018-04-02 | $18.50 | $18.70 | $17.90 | $18.05 | $16.60 | 1,078,825 |
| 2018-03-29 | $18.35 | $18.70 | $18.30 | $18.60 | $17.10 | 841,495 |
| 2018-03-28 | $18.25 | $18.43 | $18.00 | $18.20 | $16.74 | 975,554 |
| 2018-03-27 | $18.80 | $18.85 | $18.15 | $18.25 | $16.78 | 936,293 |
| 2018-03-26 | $18.65 | $18.90 | $18.43 | $18.80 | $17.29 | 1,137,074 |
| 2018-03-23 | $18.65 | $18.70 | $18.30 | $18.30 | $16.83 | 1,033,576 |
| 2018-03-22 | $19.00 | $19.30 | $18.65 | $18.65 | $17.15 | 1,070,539 |
| 2018-03-21 | $19.30 | $19.70 | $19.15 | $19.30 | $17.75 | 748,148 |
| 2018-03-20 | $19.30 | $19.45 | $19.00 | $19.25 | $17.70 | 1,068,696 |
| 2018-03-19 | $19.60 | $19.65 | $18.93 | $19.25 | $17.70 | 811,494 |
| 2018-03-16 | $19.30 | $19.80 | $19.30 | $19.65 | $18.07 | 1,206,833 |
| 2018-03-15 | $19.40 | $19.45 | $19.15 | $19.25 | $17.70 | 764,925 |
| 2018-03-14 | $19.70 | $19.80 | $19.30 | $19.40 | $17.84 | 1,024,029 |
| 2018-03-13 | $20.10 | $20.30 | $19.50 | $19.50 | $17.93 | 1,450,869 |
| 2018-03-12 | $20.05 | $20.20 | $19.90 | $20.15 | $18.47 | 1,007,966 |
| 2018-03-09 | $19.50 | $20.10 | $19.50 | $19.85 | $18.19 | 1,750,589 |
| 2018-03-08 | $19.45 | $19.50 | $19.20 | $19.40 | $17.78 | 1,313,169 |
| 2018-03-07 | $18.90 | $19.40 | $18.90 | $19.35 | $17.73 | 1,568,917 |
| 2018-03-06 | $18.75 | $19.10 | $18.65 | $19.10 | $17.50 | 1,345,015 |
| 2018-03-05 | $18.45 | $18.70 | $18.20 | $18.70 | $17.14 | 1,327,237 |
| 2018-03-02 | $18.00 | $18.50 | $18.00 | $18.50 | $16.95 | 1,015,442 |
| 2018-03-01 | $18.45 | $18.55 | $17.98 | $18.25 | $16.72 | 1,194,584 |
| 2018-02-28 | $18.65 | $18.65 | $18.18 | $18.40 | $16.86 | 1,695,814 |
| 2018-02-27 | $18.65 | $19.05 | $18.55 | $18.60 | $17.05 | 1,580,134 |
| 2018-02-26 | $18.50 | $18.80 | $18.35 | $18.70 | $17.14 | 1,094,680 |
| 2018-02-23 | $18.35 | $18.45 | $18.13 | $18.35 | $16.82 | 933,441 |
| 2018-02-22 | $18.20 | $18.40 | $18.10 | $18.10 | $16.59 | 1,153,102 |
| 2018-02-21 | $18.30 | $18.40 | $18.00 | $18.15 | $16.63 | 1,781,636 |
| 2018-02-20 | $17.85 | $18.35 | $17.70 | $18.25 | $16.72 | 1,425,479 |
| 2018-02-16 | $17.70 | $18.13 | $17.65 | $17.90 | $16.40 | 1,373,096 |
| 2018-02-15 | $17.65 | $17.85 | $17.50 | $17.75 | $16.27 | 1,372,853 |
| 2018-02-14 | $17.50 | $17.75 | $17.35 | $17.45 | $15.99 | 2,114,098 |
| 2018-02-13 | $17.50 | $17.65 | $17.15 | $17.65 | $16.18 | 2,878,543 |
| 2018-02-12 | $17.65 | $17.85 | $17.45 | $17.65 | $16.18 | 2,416,536 |
| 2018-02-09 | $18.20 | $18.30 | $17.15 | $17.65 | $16.18 | 3,151,432 |
| 2018-02-08 | $18.95 | $19.10 | $17.90 | $18.05 | $16.54 | 3,637,887 |
| 2018-02-07 | $19.15 | $19.45 | $18.75 | $19.00 | $17.41 | 3,145,302 |
| 2018-02-06 | $19.05 | $19.68 | $18.00 | $19.45 | $17.82 | 5,743,456 |
| 2018-02-05 | $22.15 | $22.30 | $20.95 | $21.10 | $19.34 | 2,759,336 |
| 2018-02-02 | $22.35 | $22.55 | $22.23 | $22.30 | $20.44 | 1,819,525 |
| 2018-02-01 | $21.90 | $22.70 | $21.85 | $22.60 | $20.71 | 2,072,491 |
| 2018-01-31 | $22.20 | $22.45 | $21.88 | $21.95 | $20.12 | 727,926 |
| 2018-01-30 | $22.00 | $22.45 | $21.98 | $22.15 | $20.30 | 850,284 |
| 2018-01-29 | $22.45 | $22.68 | $22.30 | $22.45 | $20.57 | 2,265,559 |
| 2018-01-26 | $22.65 | $22.75 | $22.15 | $22.50 | $20.62 | 1,350,911 |
| 2018-01-25 | $23.10 | $23.25 | $22.35 | $22.40 | $20.53 | 1,122,943 |
| 2018-01-24 | $23.30 | $23.30 | $22.60 | $22.85 | $20.94 | 911,406 |
| 2018-01-23 | $23.15 | $23.30 | $22.95 | $23.10 | $21.17 | 743,192 |
| 2018-01-22 | $23.75 | $23.75 | $23.10 | $23.20 | $21.26 | 1,204,732 |
| 2018-01-19 | $22.25 | $23.85 | $22.05 | $23.85 | $21.86 | 1,940,378 |
| 2018-01-18 | $22.05 | $22.25 | $22.00 | $22.15 | $20.30 | 1,152,574 |
| 2018-01-17 | $21.60 | $22.15 | $21.55 | $22.10 | $20.25 | 1,319,595 |
| 2018-01-16 | $22.15 | $22.15 | $21.30 | $21.40 | $19.61 | 1,168,913 |
| 2018-01-12 | $21.95 | $22.00 | $21.70 | $21.90 | $20.07 | 958,613 |
| 2018-01-11 | $21.40 | $21.95 | $21.34 | $21.85 | $20.02 | 1,276,289 |
| 2018-01-10 | $21.20 | $21.38 | $21.10 | $21.25 | $19.47 | 942,150 |
| 2018-01-09 | $21.80 | $21.80 | $21.20 | $21.25 | $19.47 | 1,954,268 |
| 2018-01-08 | $21.75 | $21.85 | $21.40 | $21.85 | $20.02 | 1,040,975 |
| 2018-01-05 | $21.60 | $21.95 | $21.55 | $21.84 | $20.01 | 681,764 |
| 2018-01-04 | $21.85 | $21.85 | $21.53 | $21.60 | $19.80 | 765,135 |
| 2018-01-03 | $21.35 | $21.70 | $21.20 | $21.65 | $19.84 | 876,437 |
| 2018-01-02 | $20.80 | $21.35 | $20.70 | $21.35 | $19.57 | 1,218,694 |
| 2017-12-29 | $21.25 | $21.30 | $20.75 | $20.75 | $19.02 | 802,629 |
| 2017-12-28 | $21.20 | $21.25 | $21.08 | $21.15 | $19.38 | 543,906 |
| 2017-12-27 | $21.20 | $21.35 | $21.06 | $21.15 | $19.38 | 671,382 |
| 2017-12-26 | $21.35 | $21.35 | $21.10 | $21.10 | $19.34 | 485,375 |
| 2017-12-22 | $21.80 | $21.80 | $21.35 | $21.45 | $19.66 | 573,595 |
| 2017-12-21 | $21.80 | $21.90 | $21.65 | $21.70 | $19.89 | 1,487,063 |
| 2017-12-20 | $21.55 | $21.90 | $21.50 | $21.80 | $19.98 | 1,206,649 |
| 2017-12-19 | $21.45 | $21.65 | $21.25 | $21.50 | $19.70 | 966,533 |
| 2017-12-18 | $21.15 | $21.65 | $21.10 | $21.45 | $19.66 | 1,185,864 |
| 2017-12-15 | $20.45 | $21.23 | $20.40 | $21.00 | $19.25 | 2,843,801 |
| 2017-12-14 | $20.50 | $20.75 | $20.25 | $20.35 | $18.65 | 1,393,249 |
| 2017-12-13 | $20.85 | $21.00 | $20.50 | $20.55 | $18.83 | 1,388,677 |
| 2017-12-12 | $20.90 | $21.10 | $20.80 | $20.85 | $19.11 | 1,414,104 |
| 2017-12-11 | $21.30 | $21.40 | $20.85 | $20.87 | $19.13 | 1,247,864 |
| 2017-12-08 | $21.35 | $21.65 | $21.23 | $21.25 | $19.47 | 1,025,946 |
| 2017-12-07 | $21.10 | $21.40 | $21.05 | $21.15 | $19.38 | 1,367,809 |
| 2017-12-06 | $21.20 | $21.40 | $20.95 | $21.00 | $19.25 | 856,379 |
| 2017-12-05 | $21.05 | $21.70 | $20.85 | $21.40 | $19.55 | 1,400,048 |
| 2017-12-04 | $22.00 | $22.00 | $21.00 | $21.05 | $19.23 | 1,309,492 |
| 2017-12-01 | $22.00 | $22.00 | $20.55 | $21.70 | $19.82 | 1,848,661 |
| 2017-11-30 | $22.20 | $22.25 | $21.87 | $21.90 | $20.01 | 1,309,934 |
| 2017-11-29 | $23.15 | $23.30 | $22.00 | $22.10 | $20.19 | 1,694,594 |
| 2017-11-28 | $22.85 | $23.35 | $22.75 | $23.20 | $21.19 | 1,902,366 |
| 2017-11-27 | $23.05 | $23.15 | $22.73 | $22.75 | $20.78 | 1,996,224 |
| 2017-11-24 | $23.00 | $23.10 | $22.85 | $23.05 | $21.06 | 475,050 |
| 2017-11-22 | $23.15 | $23.45 | $22.85 | $23.05 | $21.06 | 1,297,838 |
| 2017-11-21 | $23.00 | $23.25 | $22.85 | $23.15 | $21.15 | 1,352,039 |
| 2017-11-20 | $22.50 | $22.80 | $22.25 | $22.80 | $20.83 | 2,229,615 |
| 2017-11-17 | $22.05 | $22.50 | $22.00 | $22.40 | $20.46 | 1,825,767 |
| 2017-11-16 | $21.45 | $22.20 | $21.40 | $22.10 | $20.19 | 2,524,730 |
| 2017-11-15 | $21.10 | $21.48 | $20.95 | $21.30 | $19.46 | 2,769,295 |
| 2017-11-14 | $21.15 | $21.45 | $21.15 | $21.25 | $19.41 | 1,216,149 |
| 2017-11-13 | $21.40 | $21.43 | $21.10 | $21.30 | $19.46 | 1,339,845 |
| 2017-11-10 | $21.35 | $21.55 | $21.23 | $21.45 | $19.59 | 1,223,639 |
| 2017-11-09 | $21.05 | $21.45 | $20.95 | $21.45 | $19.59 | 1,491,630 |
| 2017-11-08 | $21.10 | $21.35 | $21.00 | $21.25 | $19.41 | 1,210,911 |
| 2017-11-07 | $21.60 | $21.70 | $21.10 | $21.15 | $19.32 | 1,464,323 |
| 2017-11-06 | $21.55 | $21.65 | $21.40 | $21.55 | $19.69 | 1,485,208 |
| 2017-11-03 | $21.55 | $21.70 | $21.30 | $21.55 | $19.69 | 1,127,021 |
| 2017-11-02 | $21.25 | $21.55 | $20.90 | $21.45 | $19.59 | 2,801,961 |
| 2017-11-01 | $22.50 | $22.55 | $21.45 | $21.65 | $19.78 | 2,908,447 |
| 2017-10-31 | $21.75 | $22.45 | $21.65 | $22.25 | $20.33 | 2,105,703 |
| 2017-10-30 | $21.65 | $21.85 | $21.35 | $21.60 | $19.73 | 1,608,726 |
| 2017-10-27 | $21.90 | $22.00 | $21.55 | $21.80 | $19.91 | 1,782,192 |
| 2017-10-26 | $21.80 | $21.90 | $20.75 | $21.75 | $19.87 | 3,271,098 |
| 2017-10-25 | $21.70 | $21.80 | $21.35 | $21.60 | $19.73 | 2,739,274 |
| 2017-10-24 | $21.50 | $21.75 | $21.35 | $21.75 | $19.87 | 3,065,517 |
| 2017-10-23 | $21.50 | $21.50 | $21.28 | $21.40 | $19.55 | 1,156,669 |
| 2017-10-20 | $21.35 | $21.40 | $21.20 | $21.40 | $19.55 | 949,220 |
| 2017-10-19 | $21.30 | $21.40 | $20.90 | $21.15 | $19.32 | 1,343,201 |
| 2017-10-18 | $21.35 | $21.70 | $21.15 | $21.45 | $19.59 | 2,388,135 |
| 2017-10-17 | $20.95 | $21.30 | $20.90 | $21.25 | $19.41 | 1,738,630 |
| 2017-10-16 | $21.05 | $21.10 | $20.85 | $20.90 | $19.09 | 1,835,941 |
| 2017-10-13 | $20.95 | $21.05 | $20.80 | $20.95 | $19.14 | 3,213,067 |
| 2017-10-12 | $20.80 | $21.05 | $20.70 | $20.85 | $19.05 | 1,970,663 |
| 2017-10-11 | $20.80 | $20.95 | $20.60 | $20.80 | $19.00 | 1,298,151 |
| 2017-10-10 | $20.65 | $20.95 | $20.45 | $20.80 | $19.00 | 3,054,296 |
| 2017-10-09 | $20.55 | $20.65 | $20.40 | $20.50 | $18.73 | 1,381,823 |
| 2017-10-06 | $20.00 | $20.60 | $20.00 | $20.50 | $18.73 | 3,022,168 |
| 2017-10-05 | $19.60 | $20.15 | $19.50 | $20.10 | $18.36 | 3,066,389 |
| 2017-10-04 | $19.30 | $19.45 | $19.20 | $19.40 | $17.72 | 1,478,489 |
| 2017-10-03 | $19.35 | $19.40 | $19.10 | $19.30 | $17.63 | 1,539,981 |
| 2017-10-02 | $18.85 | $19.25 | $18.75 | $19.25 | $17.58 | 1,585,529 |
| 2017-09-29 | $18.75 | $18.85 | $18.60 | $18.80 | $17.17 | 993,987 |
| 2017-09-28 | $18.60 | $18.75 | $18.55 | $18.70 | $17.08 | 1,308,813 |
| 2017-09-27 | $18.50 | $18.70 | $18.25 | $18.55 | $16.95 | 2,230,348 |
| 2017-09-26 | $18.25 | $18.50 | $18.20 | $18.40 | $16.81 | 2,010,806 |
| 2017-09-25 | $18.10 | $18.28 | $18.05 | $18.20 | $16.63 | 788,046 |
| 2017-09-22 | $17.95 | $18.20 | $17.95 | $18.10 | $16.53 | 1,484,794 |
| 2017-09-21 | $18.00 | $18.18 | $17.90 | $17.95 | $16.40 | 1,162,335 |
| 2017-09-20 | $18.20 | $18.30 | $18.00 | $18.00 | $16.44 | 1,010,533 |
| 2017-09-19 | $18.25 | $18.35 | $18.13 | $18.25 | $16.67 | 3,212,142 |
| 2017-09-18 | $18.30 | $18.43 | $18.05 | $18.15 | $16.58 | 1,315,150 |
| 2017-09-15 | $17.90 | $18.30 | $17.85 | $18.20 | $16.63 | 2,085,434 |
| 2017-09-14 | $17.95 | $18.03 | $17.80 | $17.90 | $16.35 | 797,538 |
| 2017-09-13 | $17.90 | $18.05 | $17.90 | $18.05 | $16.43 | 1,036,307 |
| 2017-09-12 | $18.00 | $18.10 | $17.90 | $18.00 | $16.39 | 911,547 |
| 2017-09-11 | $17.60 | $17.95 | $17.50 | $17.90 | $16.29 | 994,386 |
| 2017-09-08 | $17.45 | $17.68 | $17.40 | $17.50 | $15.93 | 1,384,031 |
| 2017-09-07 | $17.70 | $17.80 | $17.53 | $17.55 | $15.98 | 1,126,567 |
| 2017-09-06 | $17.70 | $17.85 | $17.55 | $17.65 | $16.07 | 1,231,484 |
| 2017-09-05 | $17.80 | $17.90 | $17.60 | $17.60 | $16.02 | 1,381,508 |
| 2017-09-01 | $17.70 | $17.85 | $17.65 | $17.80 | $16.20 | 721,330 |
| 2017-08-31 | $17.70 | $17.83 | $17.55 | $17.70 | $16.11 | 1,070,992 |
| 2017-08-30 | $17.35 | $17.65 | $17.35 | $17.55 | $15.98 | 903,257 |
| 2017-08-29 | $17.05 | $17.55 | $17.05 | $17.35 | $15.79 | 1,207,792 |
| 2017-08-28 | $17.20 | $17.33 | $17.05 | $17.20 | $15.66 | 1,449,551 |
| 2017-08-25 | $17.05 | $17.20 | $17.00 | $17.15 | $15.61 | 701,848 |
| 2017-08-24 | $16.95 | $17.10 | $16.88 | $17.05 | $15.52 | 926,003 |
| 2017-08-23 | $16.70 | $16.95 | $16.70 | $16.85 | $15.34 | 1,192,649 |
| 2017-08-22 | $16.85 | $16.93 | $16.70 | $16.85 | $15.34 | 1,650,308 |
| 2017-08-21 | $16.75 | $16.98 | $16.65 | $16.70 | $15.20 | 1,417,976 |
| 2017-08-18 | $16.80 | $17.05 | $16.75 | $16.80 | $15.29 | 1,538,943 |
| 2017-08-17 | $17.15 | $17.35 | $16.85 | $16.90 | $15.38 | 1,391,401 |
| 2017-08-16 | $17.25 | $17.58 | $17.15 | $17.30 | $15.75 | 1,184,097 |
| 2017-08-15 | $17.40 | $17.45 | $17.15 | $17.30 | $15.75 | 1,554,299 |
| 2017-08-14 | $17.35 | $17.45 | $17.25 | $17.30 | $15.75 | 1,202,067 |
| 2017-08-11 | $17.10 | $17.25 | $16.95 | $17.20 | $15.66 | 1,677,493 |
| 2017-08-10 | $17.45 | $17.50 | $17.05 | $17.15 | $15.61 | 1,680,777 |
| 2017-08-09 | $17.60 | $17.63 | $17.40 | $17.55 | $15.98 | 1,779,280 |
| 2017-08-08 | $17.65 | $17.95 | $17.55 | $17.75 | $16.16 | 1,999,671 |
| 2017-08-07 | $17.75 | $17.95 | $17.55 | $17.60 | $16.02 | 1,657,707 |
| 2017-08-04 | $17.55 | $17.75 | $17.40 | $17.70 | $16.11 | 1,883,847 |
| 2017-08-03 | $17.95 | $18.00 | $17.20 | $17.40 | $15.84 | 1,543,406 |
| 2017-08-02 | $17.85 | $18.00 | $17.40 | $17.70 | $16.11 | 1,735,399 |
| 2017-08-01 | $17.95 | $17.95 | $17.55 | $17.70 | $16.11 | 1,451,658 |
| 2017-07-31 | $17.65 | $17.90 | $17.55 | $17.85 | $16.25 | 1,092,641 |
| 2017-07-28 | $17.65 | $17.75 | $17.55 | $17.60 | $16.02 | 959,337 |
| 2017-07-27 | $17.85 | $18.00 | $17.48 | $17.65 | $16.07 | 1,536,320 |
| 2017-07-26 | $18.15 | $18.30 | $17.70 | $17.70 | $16.11 | 1,948,193 |
| 2017-07-25 | $18.20 | $18.23 | $17.95 | $18.05 | $16.43 | 1,438,855 |
| 2017-07-24 | $18.10 | $18.20 | $17.85 | $18.05 | $16.43 | 1,013,790 |
| 2017-07-21 | $18.35 | $18.40 | $17.95 | $18.05 | $16.43 | 1,051,592 |
| 2017-07-20 | $18.40 | $18.50 | $18.20 | $18.40 | $16.75 | 1,006,224 |
| 2017-07-19 | $17.95 | $18.55 | $17.93 | $18.35 | $16.70 | 2,465,662 |
| 2017-07-18 | $17.50 | $17.90 | $17.30 | $17.85 | $16.25 | 1,082,657 |
| 2017-07-17 | $17.50 | $17.75 | $17.40 | $17.55 | $15.98 | 1,009,264 |
| 2017-07-14 | $17.20 | $17.55 | $17.20 | $17.50 | $15.93 | 837,151 |
| 2017-07-13 | $17.30 | $17.38 | $17.05 | $17.25 | $15.70 | 1,025,295 |
| 2017-07-12 | $17.05 | $17.28 | $16.85 | $17.25 | $15.70 | 1,446,029 |
| 2017-07-11 | $16.85 | $17.00 | $16.70 | $16.75 | $15.25 | 722,232 |
| 2017-07-10 | $16.70 | $16.88 | $16.65 | $16.85 | $15.34 | 887,521 |
| 2017-07-07 | $16.55 | $16.90 | $16.55 | $16.80 | $15.29 | 458,399 |
| 2017-07-06 | $16.50 | $16.70 | $16.45 | $16.50 | $15.02 | 899,496 |
| 2017-07-05 | $16.70 | $16.80 | $16.58 | $16.65 | $15.16 | 724,271 |
| 2017-07-03 | $16.70 | $16.85 | $16.65 | $16.70 | $15.20 | 587,701 |
| 2017-06-30 | $16.70 | $16.75 | $16.55 | $16.60 | $15.11 | 1,008,923 |
| 2017-06-29 | $16.90 | $16.95 | $16.50 | $16.65 | $15.16 | 1,318,841 |
| 2017-06-28 | $16.65 | $16.90 | $16.45 | $16.90 | $15.38 | 1,052,049 |
| 2017-06-27 | $16.50 | $16.60 | $16.40 | $16.50 | $15.02 | 1,230,814 |
| 2017-06-26 | $16.65 | $16.75 | $16.40 | $16.60 | $15.11 | 933,574 |
| 2017-06-23 | $16.35 | $16.65 | $16.35 | $16.55 | $15.07 | 1,987,421 |
| 2017-06-22 | $16.35 | $16.55 | $16.25 | $16.35 | $14.88 | 1,342,154 |
| 2017-06-21 | $16.55 | $16.75 | $16.25 | $16.30 | $14.84 | 1,322,255 |
| 2017-06-20 | $16.70 | $16.75 | $16.40 | $16.40 | $14.93 | 1,129,301 |
| 2017-06-19 | $16.65 | $16.85 | $16.65 | $16.75 | $15.25 | 1,930,410 |
| 2017-06-16 | $16.55 | $16.75 | $16.45 | $16.55 | $15.07 | 1,315,935 |
| 2017-06-15 | $16.60 | $16.80 | $16.50 | $16.70 | $15.20 | 608,638 |
| 2017-06-14 | $16.85 | $17.00 | $16.70 | $16.85 | $15.34 | 1,062,696 |
| 2017-06-13 | $17.00 | $17.10 | $16.75 | $16.80 | $15.29 | 922,936 |
| 2017-06-12 | $17.10 | $17.15 | $16.65 | $16.95 | $15.37 | 1,076,723 |
| 2017-06-09 | $17.35 | $17.40 | $16.80 | $17.15 | $15.55 | 1,564,836 |
| 2017-06-08 | $16.95 | $17.50 | $16.88 | $17.35 | $15.74 | 1,745,145 |
| 2017-06-07 | $16.45 | $16.85 | $16.45 | $16.85 | $15.28 | 1,511,739 |
| 2017-06-06 | $16.25 | $16.55 | $16.25 | $16.35 | $14.83 | 1,070,160 |
| 2017-06-05 | $16.70 | $16.80 | $16.30 | $16.35 | $14.83 | 979,428 |
| 2017-06-02 | $16.75 | $16.80 | $16.55 | $16.70 | $15.15 | 1,001,411 |
| 2017-06-01 | $16.50 | $16.70 | $16.30 | $16.70 | $15.15 | 1,215,572 |
| 2017-05-31 | $16.50 | $16.60 | $16.20 | $16.35 | $14.83 | 1,622,213 |
| 2017-05-30 | $16.35 | $16.65 | $16.35 | $16.50 | $14.96 | 962,409 |
| 2017-05-26 | $16.35 | $16.60 | $16.35 | $16.50 | $14.96 | 778,106 |
| 2017-05-25 | $16.15 | $16.45 | $16.10 | $16.35 | $14.83 | 777,616 |
| 2017-05-24 | $16.10 | $16.20 | $15.95 | $16.10 | $14.60 | 748,163 |
| 2017-05-23 | $16.20 | $16.30 | $15.95 | $16.10 | $14.60 | 588,942 |
| 2017-05-22 | $16.25 | $16.40 | $16.10 | $16.20 | $14.69 | 1,633,815 |
| 2017-05-19 | $16.25 | $16.55 | $16.20 | $16.25 | $14.74 | 1,325,160 |
| 2017-05-18 | $16.00 | $16.25 | $15.90 | $16.15 | $14.65 | 1,311,078 |
| 2017-05-17 | $16.70 | $16.85 | $16.05 | $16.05 | $14.56 | 1,379,633 |
| 2017-05-16 | $17.00 | $17.00 | $16.70 | $17.00 | $15.42 | 637,825 |
| 2017-05-15 | $16.90 | $17.00 | $16.78 | $16.95 | $15.37 | 557,320 |
| 2017-05-12 | $16.95 | $16.95 | $16.55 | $16.75 | $15.19 | 644,343 |
| 2017-05-11 | $16.65 | $16.95 | $16.45 | $16.95 | $15.37 | 626,333 |
| 2017-05-10 | $16.75 | $16.85 | $16.55 | $16.80 | $15.24 | 597,266 |
| 2017-05-09 | $16.75 | $16.90 | $16.55 | $16.70 | $15.15 | 755,172 |
| 2017-05-08 | $16.55 | $16.83 | $16.50 | $16.75 | $15.19 | 791,998 |
| 2017-05-05 | $16.50 | $16.60 | $16.20 | $16.55 | $15.01 | 917,185 |
| 2017-05-04 | $16.95 | $16.95 | $16.40 | $16.50 | $14.96 | 1,519,898 |
| 2017-05-03 | $17.00 | $17.60 | $16.53 | $16.85 | $15.28 | 2,893,630 |
| 2017-05-02 | $16.50 | $16.55 | $16.10 | $16.25 | $14.74 | 869,216 |
| 2017-05-01 | $16.45 | $16.68 | $16.25 | $16.55 | $15.01 | 754,659 |
| 2017-04-28 | $16.75 | $16.75 | $16.30 | $16.35 | $14.83 | 692,018 |
| 2017-04-27 | $16.65 | $16.85 | $16.63 | $16.85 | $15.28 | 648,599 |
| 2017-04-26 | $16.65 | $16.80 | $16.48 | $16.65 | $15.10 | 699,085 |
| 2017-04-25 | $16.65 | $16.80 | $16.50 | $16.65 | $15.10 | 956,728 |
| 2017-04-24 | $16.25 | $16.45 | $16.05 | $16.45 | $14.92 | 740,907 |
| 2017-04-21 | $15.85 | $16.05 | $15.75 | $16.00 | $14.51 | 844,802 |
| 2017-04-20 | $15.85 | $16.00 | $15.75 | $15.91 | $14.43 | 914,894 |
| 2017-04-19 | $15.80 | $15.90 | $15.60 | $15.75 | $14.28 | 756,291 |
| 2017-04-18 | $15.65 | $15.80 | $15.55 | $15.75 | $14.28 | 623,760 |
| 2017-04-17 | $15.55 | $15.70 | $15.40 | $15.70 | $14.24 | 946,429 |
| 2017-04-13 | $15.70 | $15.80 | $15.50 | $15.50 | $14.06 | 804,756 |
| 2017-04-12 | $16.00 | $16.00 | $15.60 | $15.70 | $14.24 | 892,582 |
| 2017-04-11 | $15.80 | $16.00 | $15.70 | $15.95 | $14.47 | 687,792 |
| 2017-04-10 | $15.90 | $16.10 | $15.80 | $15.85 | $14.38 | 559,318 |
| 2017-04-07 | $15.75 | $16.10 | $15.75 | $15.89 | $14.41 | 963,810 |
| 2017-04-06 | $15.80 | $15.90 | $15.65 | $15.85 | $14.38 | 1,100,178 |
| 2017-04-05 | $16.15 | $16.20 | $15.70 | $15.80 | $14.33 | 1,121,565 |
| 2017-04-04 | $16.20 | $16.45 | $15.95 | $16.05 | $14.56 | 959,230 |
| 2017-04-03 | $16.40 | $16.55 | $16.05 | $16.25 | $14.74 | 1,307,317 |
| 2017-03-31 | $16.60 | $16.60 | $16.30 | $16.45 | $14.92 | 903,837 |
| 2017-03-30 | $16.30 | $16.65 | $16.25 | $16.65 | $15.10 | 701,895 |
| 2017-03-29 | $16.20 | $16.45 | $16.18 | $16.30 | $14.78 | 603,747 |
| 2017-03-28 | $16.10 | $16.33 | $15.95 | $16.20 | $14.69 | 685,914 |
| 2017-03-27 | $16.00 | $16.38 | $15.90 | $16.20 | $14.69 | 758,821 |
| 2017-03-24 | $16.20 | $16.33 | $16.05 | $16.15 | $14.65 | 691,812 |
| 2017-03-23 | $16.10 | $16.35 | $15.95 | $16.15 | $14.65 | 1,143,095 |
| 2017-03-22 | $15.75 | $16.13 | $15.70 | $16.05 | $14.56 | 913,252 |
| 2017-03-21 | $16.30 | $16.35 | $15.75 | $15.80 | $14.33 | 1,139,058 |
| 2017-03-20 | $16.35 | $16.35 | $16.10 | $16.24 | $14.73 | 1,041,268 |
| 2017-03-17 | $16.15 | $16.40 | $16.03 | $16.35 | $14.83 | 1,310,116 |
| 2017-03-16 | $16.25 | $16.38 | $16.10 | $16.10 | $14.60 | 1,356,206 |
| 2017-03-15 | $15.90 | $16.28 | $15.85 | $16.20 | $14.69 | 885,387 |
| 2017-03-14 | $15.80 | $15.85 | $15.65 | $15.75 | $14.28 | 710,378 |
| 2017-03-13 | $15.90 | $16.05 | $15.80 | $15.85 | $14.38 | 863,606 |
| 2017-03-10 | $16.05 | $16.25 | $15.85 | $15.90 | $14.42 | 1,482,580 |
| 2017-03-09 | $16.10 | $16.30 | $15.95 | $15.95 | $14.41 | 898,543 |
| 2017-03-08 | $16.20 | $16.30 | $16.05 | $16.10 | $14.54 | 1,285,484 |
| 2017-03-07 | $16.20 | $16.35 | $16.05 | $16.15 | $14.59 | 2,963,086 |
| 2017-03-06 | $16.20 | $16.45 | $16.00 | $16.20 | $14.64 | 970,747 |
| 2017-03-03 | $16.30 | $16.43 | $16.20 | $16.35 | $14.77 | 627,013 |
| 2017-03-02 | $16.25 | $16.40 | $16.09 | $16.35 | $14.77 | 1,150,575 |
| 2017-03-01 | $16.05 | $16.40 | $15.95 | $16.35 | $14.77 | 1,378,819 |
| 2017-02-28 | $16.10 | $16.10 | $15.70 | $15.85 | $14.32 | 2,068,739 |
| 2017-02-27 | $16.10 | $16.25 | $15.85 | $16.20 | $14.64 | 1,244,696 |
| 2017-02-24 | $16.05 | $16.35 | $16.00 | $16.20 | $14.64 | 1,060,000 |
| 2017-02-23 | $16.60 | $16.65 | $16.10 | $16.25 | $14.68 | 871,532 |
| 2017-02-22 | $16.55 | $16.63 | $16.38 | $16.55 | $14.95 | 747,473 |
| 2017-02-21 | $16.20 | $16.55 | $16.15 | $16.55 | $14.95 | 799,652 |
| 2017-02-17 | $16.25 | $16.35 | $16.10 | $16.15 | $14.59 | 5,789 |
| 2017-02-16 | $16.25 | $16.30 | $16.05 | $16.25 | $14.68 | 7,223 |
| 2017-02-15 | $16.30 | $16.45 | $16.15 | $16.19 | $14.63 | 1,375,724 |
| 2017-02-14 | $16.05 | $16.40 | $16.00 | $16.40 | $14.82 | 1,095,694 |
| 2017-02-13 | $16.20 | $16.23 | $16.05 | $16.15 | $14.59 | 651,246 |
| 2017-02-10 | $16.20 | $16.25 | $15.95 | $16.10 | $14.54 | 612,975 |
| 2017-02-09 | $15.50 | $16.25 | $15.45 | $16.05 | $14.50 | 2,629,213 |
| 2017-02-08 | $15.70 | $15.80 | $15.35 | $15.50 | $14.00 | 1,901,476 |
| 2017-02-07 | $16.25 | $16.65 | $15.45 | $15.80 | $14.27 | 1,911,165 |
| 2017-02-06 | $16.70 | $16.80 | $16.45 | $16.55 | $14.95 | 1,725,352 |
| 2017-02-03 | $16.55 | $16.95 | $16.50 | $16.75 | $15.13 | 935,054 |
| 2017-02-02 | $16.50 | $16.65 | $16.30 | $16.45 | $14.86 | 1,101,996 |
| 2017-02-01 | $16.85 | $16.88 | $16.35 | $16.55 | $14.95 | 1,145,828 |
| 2017-01-31 | $16.60 | $16.75 | $16.33 | $16.60 | $15.00 | 876,761 |
| 2017-01-30 | $16.55 | $16.70 | $16.20 | $16.65 | $15.04 | 821,008 |
| 2017-01-27 | $16.85 | $16.85 | $16.65 | $16.75 | $15.13 | 416,824 |
| 2017-01-26 | $16.90 | $17.00 | $16.65 | $16.75 | $15.13 | 522,633 |
| 2017-01-25 | $16.80 | $17.00 | $16.75 | $16.90 | $15.27 | 874,026 |
| 2017-01-24 | $16.70 | $16.90 | $16.60 | $16.70 | $15.09 | 1,475,856 |
| 2017-01-23 | $16.55 | $16.60 | $16.25 | $16.50 | $14.91 | 704,626 |
| 2017-01-20 | $16.60 | $16.75 | $16.45 | $16.55 | $14.95 | 475,932 |
| 2017-01-19 | $16.80 | $16.85 | $16.45 | $16.50 | $14.91 | 1,005,543 |
| 2017-01-18 | $16.65 | $16.80 | $16.53 | $16.80 | $15.18 | 643,608 |
| 2017-01-17 | $16.80 | $16.80 | $16.45 | $16.60 | $15.00 | 830,013 |
| 2017-01-13 | $16.60 | $16.80 | $16.60 | $16.80 | $15.18 | 881,311 |
| 2017-01-12 | $16.65 | $16.65 | $16.15 | $16.45 | $14.86 | 1,067,298 |
| 2017-01-11 | $16.55 | $16.83 | $16.40 | $16.70 | $15.09 | 892,935 |
| 2017-01-10 | $16.20 | $16.70 | $16.20 | $16.60 | $15.00 | 1,024,619 |
| 2017-01-09 | $16.15 | $16.45 | $16.05 | $16.20 | $14.64 | 918,276 |
| 2017-01-06 | $16.25 | $16.38 | $16.18 | $16.20 | $14.64 | 581,953 |
| 2017-01-05 | $16.40 | $16.55 | $16.10 | $16.25 | $14.68 | 765,404 |
| 2017-01-04 | $16.25 | $16.65 | $16.20 | $16.50 | $14.91 | 966,768 |
| 2017-01-03 | $16.35 | $16.55 | $16.05 | $16.25 | $14.68 | 772,117 |
| 2016-12-30 | $16.65 | $16.65 | $16.20 | $16.20 | $14.64 | 703,657 |
| 2016-12-29 | $16.35 | $16.60 | $16.30 | $16.60 | $15.00 | 792,389 |
| 2016-12-28 | $16.65 | $16.75 | $16.25 | $16.40 | $14.82 | 736,215 |
| 2016-12-27 | $16.50 | $16.60 | $16.35 | $16.56 | $14.96 | 547,414 |
| 2016-12-23 | $16.40 | $16.50 | $16.25 | $16.45 | $14.86 | 776,869 |
| 2016-12-22 | $16.20 | $16.45 | $15.95 | $16.40 | $14.82 | 1,004,596 |
| 2016-12-21 | $16.40 | $16.45 | $16.15 | $16.20 | $14.64 | 805,069 |
| 2016-12-20 | $16.25 | $16.35 | $16.10 | $16.33 | $14.75 | 824,089 |
| 2016-12-19 | $15.90 | $16.25 | $15.80 | $16.25 | $14.68 | 704,378 |
| 2016-12-16 | $16.05 | $16.05 | $15.80 | $15.85 | $14.32 | 2,145,264 |
| 2016-12-15 | $15.85 | $16.05 | $15.65 | $15.85 | $14.32 | 923,313 |
| 2016-12-14 | $16.10 | $16.23 | $15.70 | $15.85 | $14.32 | 901,396 |
| 2016-12-13 | $16.15 | $16.15 | $15.89 | $16.10 | $14.54 | 863,936 |
| 2016-12-12 | $16.00 | $16.20 | $15.86 | $15.95 | $14.41 | 779,480 |
| 2016-12-09 | $16.05 | $16.20 | $15.95 | $16.05 | $14.50 | 727,286 |
| 2016-12-08 | $15.65 | $16.35 | $15.60 | $16.00 | $14.45 | 1,278,923 |
| 2016-12-07 | $15.40 | $15.70 | $15.35 | $15.55 | $14.05 | 1,103,739 |
| 2016-12-06 | $15.20 | $15.45 | $15.10 | $15.35 | $13.87 | 825,881 |
| 2016-12-05 | $15.15 | $15.30 | $14.95 | $15.25 | $13.72 | 800,585 |
| 2016-12-02 | $14.85 | $15.10 | $14.70 | $15.00 | $13.50 | 1,720,892 |
| 2016-12-01 | $15.20 | $15.30 | $14.80 | $14.80 | $13.32 | 1,155,090 |
| 2016-11-30 | $15.20 | $15.30 | $14.95 | $15.15 | $13.63 | 1,574,104 |
| 2016-11-29 | $15.20 | $15.30 | $14.95 | $15.00 | $13.50 | 1,263,034 |
| 2016-11-28 | $15.15 | $15.38 | $15.13 | $15.20 | $13.68 | 1,398,674 |
| 2016-11-25 | $15.10 | $15.20 | $15.05 | $15.15 | $13.63 | 441,200 |
| 2016-11-23 | $14.75 | $15.08 | $14.70 | $15.05 | $13.54 | 1,020,521 |
| 2016-11-22 | $14.90 | $14.95 | $14.75 | $14.80 | $13.32 | 1,316,626 |
| 2016-11-21 | $15.10 | $15.10 | $14.80 | $14.90 | $13.41 | 1,004,728 |
| 2016-11-18 | $15.35 | $15.35 | $14.85 | $14.90 | $13.41 | 1,889,045 |
| 2016-11-17 | $15.25 | $15.55 | $15.10 | $15.25 | $13.72 | 995,406 |
| 2016-11-16 | $15.20 | $15.25 | $15.10 | $15.20 | $13.68 | 917,478 |
| 2016-11-15 | $15.20 | $15.30 | $15.00 | $15.25 | $13.72 | 1,064,291 |
| 2016-11-14 | $14.90 | $15.25 | $14.80 | $15.20 | $13.68 | 1,628,761 |
| 2016-11-11 | $14.55 | $14.90 | $14.45 | $14.75 | $13.27 | 1,589,974 |
| 2016-11-10 | $14.85 | $14.95 | $14.50 | $14.60 | $13.14 | 1,583,697 |
| 2016-11-09 | $13.95 | $14.70 | $13.85 | $14.70 | $13.23 | 1,581,400 |
| 2016-11-08 | $13.95 | $14.55 | $13.95 | $14.30 | $12.87 | 2,556,051 |
| 2016-11-07 | $14.35 | $14.60 | $13.85 | $14.00 | $12.60 | 2,202,322 |
| 2016-11-04 | $13.85 | $14.00 | $13.75 | $13.85 | $12.46 | 1,114,533 |
| 2016-11-03 | $14.00 | $14.00 | $13.80 | $13.90 | $12.51 | 453,505 |
| 2016-11-02 | $13.95 | $13.98 | $13.80 | $13.85 | $12.46 | 677,147 |
| 2016-11-01 | $14.10 | $14.20 | $13.80 | $13.95 | $12.55 | 172,529 |
| 2016-10-31 | $13.90 | $14.20 | $13.90 | $14.10 | $12.69 | 214,050 |
| 2016-10-28 | $13.95 | $14.10 | $13.80 | $13.85 | $12.46 | 982,799 |
| 2016-10-27 | $14.00 | $14.05 | $13.75 | $13.95 | $12.55 | 1,356,759 |
| 2016-10-26 | $13.75 | $14.05 | $13.70 | $13.90 | $12.51 | 905,797 |
| 2016-10-25 | $14.25 | $14.30 | $13.70 | $13.80 | $12.42 | 1,155,114 |
| 2016-10-24 | $14.30 | $14.40 | $14.15 | $14.35 | $12.91 | 2,018,946 |
| 2016-10-21 | $13.85 | $14.10 | $13.78 | $14.02 | $12.61 | 365,254 |
| 2016-10-20 | $14.00 | $14.05 | $13.90 | $14.00 | $12.60 | 464,506 |
| 2016-10-19 | $13.95 | $14.10 | $13.83 | $14.05 | $12.64 | 406,178 |
| 2016-10-18 | $14.05 | $14.10 | $13.85 | $13.95 | $12.55 | 770,620 |
| 2016-10-17 | $13.85 | $14.04 | $13.80 | $13.90 | $12.51 | 390,006 |
| 2016-10-14 | $13.80 | $13.97 | $13.77 | $13.82 | $12.43 | 1,215,597 |
| 2016-10-13 | $13.87 | $13.88 | $13.66 | $13.75 | $12.37 | 514,085 |
| 2016-10-12 | $13.91 | $14.05 | $13.82 | $14.02 | $12.61 | 958,228 |
| 2016-10-11 | $14.19 | $14.19 | $13.80 | $13.93 | $12.53 | 975,017 |
| 2016-10-10 | $14.17 | $14.28 | $14.09 | $14.19 | $12.77 | 561,636 |
| 2016-10-07 | $14.20 | $14.20 | $13.98 | $14.06 | $12.65 | 540,493 |
| 2016-10-06 | $14.13 | $14.26 | $14.03 | $14.23 | $12.80 | 1,545,151 |
| 2016-10-05 | $14.00 | $14.25 | $13.99 | $14.13 | $12.71 | 855,936 |
| 2016-10-04 | $14.02 | $14.11 | $13.78 | $13.88 | $12.49 | 1,017,652 |
| 2016-10-03 | $14.07 | $14.14 | $13.96 | $13.99 | $12.59 | 787,449 |
| 2016-09-30 | $14.03 | $14.13 | $13.89 | $14.09 | $12.68 | 1,380,107 |
| 2016-09-29 | $14.03 | $14.06 | $13.77 | $13.90 | $12.51 | 867,995 |
| 2016-09-28 | $14.14 | $14.20 | $14.02 | $14.10 | $12.69 | 915,122 |
| 2016-09-27 | $13.88 | $14.14 | $13.84 | $14.08 | $12.67 | 861,624 |
| 2016-09-26 | $13.86 | $14.03 | $13.81 | $13.83 | $12.44 | 598,621 |
| 2016-09-23 | $14.15 | $14.15 | $13.95 | $13.98 | $12.58 | 855,014 |
| 2016-09-22 | $14.18 | $14.26 | $14.13 | $14.24 | $12.81 | 913,952 |
| 2016-09-21 | $13.90 | $14.16 | $13.84 | $14.13 | $12.71 | 1,008,630 |
| 2016-09-20 | $13.93 | $14.01 | $13.79 | $13.79 | $12.41 | 895,435 |
| 2016-09-19 | $13.92 | $13.99 | $13.75 | $13.79 | $12.41 | 804,867 |
| 2016-09-16 | $13.61 | $13.81 | $13.51 | $13.80 | $12.42 | 1,718,635 |
| 2016-09-15 | $13.49 | $13.78 | $13.46 | $13.70 | $12.33 | 1,118,017 |
| 2016-09-14 | $13.50 | $13.58 | $13.38 | $13.44 | $12.09 | 778,663 |
| 2016-09-13 | $13.80 | $13.93 | $13.37 | $13.47 | $12.12 | 1,556,261 |
| 2016-09-12 | $13.57 | $13.86 | $13.46 | $13.74 | $12.31 | 1,053,091 |
| 2016-09-09 | $14.03 | $14.05 | $13.69 | $13.69 | $12.26 | 1,036,985 |
| 2016-09-08 | $14.06 | $14.21 | $13.98 | $14.18 | $12.70 | 716,322 |
| 2016-09-07 | $14.04 | $14.14 | $13.99 | $14.13 | $12.65 | 710,367 |
| 2016-09-06 | $14.27 | $14.28 | $14.00 | $14.06 | $12.59 | 516,567 |
| 2016-09-02 | $14.21 | $14.26 | $14.10 | $14.20 | $12.72 | 751,780 |
| 2016-09-01 | $14.16 | $14.27 | $14.01 | $14.20 | $12.72 | 628,950 |
| 2016-08-31 | $14.15 | $14.22 | $14.08 | $14.16 | $12.68 | 739,084 |
| 2016-08-30 | $14.20 | $14.26 | $14.11 | $14.20 | $12.72 | 939,549 |
| 2016-08-29 | $14.20 | $14.25 | $14.09 | $14.15 | $12.67 | 1,243,390 |
| 2016-08-26 | $14.15 | $14.24 | $14.00 | $14.15 | $12.67 | 795,904 |
| 2016-08-25 | $14.00 | $14.18 | $13.90 | $14.15 | $12.67 | 707,646 |
| 2016-08-24 | $13.95 | $14.03 | $13.92 | $14.01 | $12.55 | 730,879 |
| 2016-08-23 | $13.84 | $14.03 | $13.84 | $13.96 | $12.50 | 708,698 |
| 2016-08-22 | $13.84 | $13.87 | $13.73 | $13.81 | $12.37 | 543,283 |
| 2016-08-19 | $13.78 | $13.96 | $13.77 | $13.88 | $12.43 | 831,589 |
| 2016-08-18 | $13.72 | $13.96 | $13.70 | $13.79 | $12.35 | 661,459 |
| 2016-08-17 | $13.41 | $13.74 | $13.40 | $13.72 | $12.29 | 904,654 |
| 2016-08-16 | $13.86 | $13.91 | $13.41 | $13.41 | $12.01 | 1,454,938 |
| 2016-08-15 | $13.93 | $14.03 | $13.93 | $13.96 | $12.50 | 1,474,423 |
| 2016-08-12 | $13.77 | $13.97 | $13.72 | $13.92 | $12.47 | 1,019,427 |
| 2016-08-11 | $13.79 | $13.87 | $13.69 | $13.78 | $12.34 | 958,738 |
| 2016-08-10 | $13.74 | $13.83 | $13.66 | $13.80 | $12.36 | 862,427 |
| 2016-08-09 | $13.58 | $13.76 | $13.58 | $13.75 | $12.31 | 651,520 |
| 2016-08-08 | $13.47 | $13.69 | $13.47 | $13.60 | $12.18 | 697,109 |
| 2016-08-05 | $13.17 | $13.51 | $13.14 | $13.50 | $12.09 | 1,114,614 |
| 2016-08-04 | $13.10 | $13.27 | $13.04 | $13.10 | $11.73 | 645,877 |
| 2016-08-03 | $12.88 | $13.16 | $12.82 | $13.08 | $11.71 | 770,241 |
| 2016-08-02 | $13.35 | $13.37 | $12.39 | $12.85 | $11.51 | 1,783,655 |
| 2016-08-01 | $13.30 | $13.33 | $13.08 | $13.10 | $11.73 | 988,494 |
| 2016-07-29 | $13.20 | $13.41 | $13.16 | $13.33 | $11.94 | 1,405,166 |
| 2016-07-28 | $13.32 | $13.35 | $13.19 | $13.23 | $11.85 | 555,705 |
| 2016-07-27 | $13.35 | $13.37 | $13.25 | $13.33 | $11.94 | 921,562 |
| 2016-07-26 | $13.09 | $13.40 | $13.07 | $13.33 | $11.94 | 1,215,782 |
| 2016-07-25 | $12.91 | $13.07 | $12.90 | $13.05 | $11.69 | 796,376 |
| 2016-07-22 | $12.91 | $12.98 | $12.79 | $12.90 | $11.55 | 581,507 |
| 2016-07-21 | $12.99 | $13.03 | $12.85 | $12.91 | $11.56 | 747,250 |
| 2016-07-20 | $12.88 | $13.06 | $12.86 | $12.97 | $11.62 | 553,268 |
| 2016-07-19 | $12.77 | $12.85 | $12.69 | $12.82 | $11.48 | 847,437 |
| 2016-07-18 | $12.75 | $12.86 | $12.65 | $12.78 | $11.45 | 766,456 |
| 2016-07-15 | $12.57 | $12.69 | $12.46 | $12.66 | $11.34 | 724,612 |
| 2016-07-14 | $12.50 | $12.64 | $12.44 | $12.50 | $11.19 | 679,745 |
| 2016-07-13 | $12.47 | $12.52 | $12.33 | $12.39 | $11.10 | 990,385 |
| 2016-07-12 | $12.23 | $12.42 | $12.17 | $12.37 | $11.08 | 793,128 |
| 2016-07-11 | $12.12 | $12.22 | $12.07 | $12.13 | $10.86 | 725,564 |
| 2016-07-08 | $11.90 | $12.20 | $11.89 | $12.08 | $10.82 | 1,058,802 |
| 2016-07-07 | $11.79 | $11.85 | $11.68 | $11.75 | $10.52 | 863,460 |
| 2016-07-06 | $12.00 | $12.00 | $11.69 | $11.72 | $10.50 | 1,646,239 |
| 2016-07-05 | $12.23 | $12.23 | $11.98 | $12.15 | $10.88 | 966,340 |
| 2016-07-01 | $12.31 | $12.51 | $12.31 | $12.34 | $11.05 | 599,463 |
| 2016-06-30 | $11.98 | $12.39 | $11.89 | $12.39 | $11.10 | 1,331,558 |
| 2016-06-29 | $12.17 | $12.24 | $11.93 | $11.98 | $10.73 | 1,295,895 |
| 2016-06-28 | $11.96 | $12.04 | $11.84 | $12.00 | $10.75 | 1,136,950 |
| 2016-06-27 | $12.35 | $12.37 | $11.74 | $11.78 | $10.55 | 1,420,562 |
| 2016-06-24 | $12.78 | $12.94 | $12.50 | $12.50 | $11.19 | 1,404,774 |
| 2016-06-23 | $13.32 | $13.43 | $13.24 | $13.33 | $11.94 | 1,187,218 |
| 2016-06-22 | $13.39 | $13.45 | $13.18 | $13.18 | $11.80 | 781,544 |
| 2016-06-21 | $13.34 | $13.45 | $13.21 | $13.39 | $11.99 | 1,003,685 |
| 2016-06-20 | $13.30 | $13.38 | $13.23 | $13.31 | $11.92 | 1,079,326 |
| 2016-06-17 | $13.06 | $13.13 | $12.84 | $13.08 | $11.71 | 1,433,601 |
| 2016-06-16 | $12.92 | $13.09 | $12.83 | $13.06 | $11.70 | 979,945 |
| 2016-06-15 | $13.12 | $13.12 | $12.98 | $12.98 | $11.62 | 545,038 |
| 2016-06-14 | $12.95 | $13.11 | $12.91 | $13.02 | $11.66 | 1,062,365 |
| 2016-06-13 | $13.15 | $13.26 | $13.00 | $13.02 | $11.66 | 704,789 |
| 2016-06-10 | $13.30 | $13.41 | $13.17 | $13.26 | $11.82 | 829,999 |
| 2016-06-09 | $13.38 | $13.51 | $13.30 | $13.49 | $12.02 | 841,012 |
| 2016-06-08 | $13.21 | $13.50 | $13.17 | $13.48 | $12.01 | 893,008 |
| 2016-06-07 | $13.20 | $13.29 | $13.12 | $13.24 | $11.80 | 547,699 |
| 2016-06-06 | $13.17 | $13.21 | $12.99 | $13.16 | $11.73 | 1,127,865 |
| 2016-06-03 | $13.24 | $13.25 | $13.00 | $13.17 | $11.74 | 1,144,267 |
| 2016-06-02 | $13.00 | $13.26 | $12.90 | $13.26 | $11.82 | 1,294,077 |
| 2016-06-01 | $12.86 | $13.06 | $12.80 | $13.04 | $11.62 | 781,039 |
| 2016-05-31 | $12.90 | $13.00 | $12.80 | $12.96 | $11.55 | 1,163,433 |
| 2016-05-27 | $12.65 | $12.88 | $12.65 | $12.85 | $11.45 | 1,076,567 |
| 2016-05-26 | $12.55 | $12.70 | $12.50 | $12.67 | $11.29 | 589,716 |
| 2016-05-25 | $12.84 | $12.89 | $12.52 | $12.54 | $11.18 | 1,054,010 |
| 2016-05-24 | $12.40 | $12.81 | $12.40 | $12.79 | $11.40 | 1,416,148 |
| 2016-05-23 | $12.39 | $12.53 | $12.32 | $12.36 | $11.02 | 1,098,679 |
| 2016-05-20 | $12.21 | $12.45 | $12.18 | $12.36 | $11.02 | 766,457 |
| 2016-05-19 | $12.01 | $12.17 | $11.94 | $12.13 | $10.81 | 1,120,883 |
| 2016-05-18 | $11.89 | $12.29 | $11.89 | $12.10 | $10.78 | 1,058,292 |
| 2016-05-17 | $12.21 | $12.27 | $11.89 | $11.91 | $10.62 | 1,801,791 |
| 2016-05-16 | $12.10 | $12.34 | $12.08 | $12.25 | $10.92 | 1,764,384 |
| 2016-05-13 | $12.34 | $12.46 | $12.07 | $12.09 | $10.78 | 1,419,795 |
| 2016-05-12 | $12.47 | $12.55 | $12.16 | $12.36 | $11.02 | 1,564,231 |
| 2016-05-11 | $12.50 | $12.55 | $12.40 | $12.45 | $11.10 | 1,598,034 |
| 2016-05-10 | $12.30 | $12.52 | $12.19 | $12.47 | $11.11 | 1,094,220 |
| 2016-05-09 | $12.38 | $12.47 | $12.27 | $12.28 | $10.95 | 992,275 |
| 2016-05-06 | $12.35 | $12.44 | $12.25 | $12.38 | $11.03 | 1,666,176 |
| 2016-05-05 | $12.44 | $12.47 | $12.35 | $12.37 | $11.03 | 2,259,895 |
| 2016-05-04 | $12.53 | $12.68 | $12.35 | $12.42 | $11.07 | 1,804,967 |
| 2016-05-03 | $12.77 | $12.90 | $12.36 | $12.55 | $11.19 | 1,952,983 |
| 2016-05-02 | $12.15 | $12.21 | $11.96 | $12.12 | $10.80 | 1,156,420 |
| 2016-04-29 | $12.34 | $12.35 | $12.05 | $12.16 | $10.84 | 2,046,287 |
| 2016-04-28 | $12.28 | $12.44 | $12.19 | $12.40 | $11.05 | 1,840,937 |
| 2016-04-27 | $12.18 | $12.43 | $12.15 | $12.41 | $11.06 | 1,989,183 |
| 2016-04-26 | $11.89 | $12.25 | $11.81 | $12.23 | $10.90 | 815,333 |
| 2016-04-25 | $11.92 | $11.96 | $11.76 | $11.82 | $10.54 | 798,117 |
| 2016-04-22 | $11.92 | $12.13 | $11.91 | $11.99 | $10.69 | 529,231 |
| 2016-04-21 | $11.91 | $12.06 | $11.89 | $11.96 | $10.66 | 666,697 |
| 2016-04-20 | $12.08 | $12.10 | $11.81 | $11.89 | $10.60 | 1,910,307 |
| 2016-04-19 | $12.17 | $12.27 | $12.06 | $12.07 | $10.76 | 613,551 |
| 2016-04-18 | $12.13 | $12.27 | $12.07 | $12.17 | $10.85 | 631,802 |
| 2016-04-15 | $12.10 | $12.31 | $12.07 | $12.14 | $10.82 | 1,023,405 |
| 2016-04-14 | $12.22 | $12.22 | $12.06 | $12.11 | $10.79 | 533,544 |
| 2016-04-13 | $11.87 | $12.26 | $11.83 | $12.24 | $10.91 | 964,183 |
| 2016-04-12 | $11.81 | $11.83 | $11.69 | $11.76 | $10.48 | 783,518 |
| 2016-04-11 | $11.66 | $12.00 | $11.66 | $11.82 | $10.54 | 936,138 |
| 2016-04-08 | $11.71 | $11.92 | $11.61 | $11.64 | $10.37 | 1,017,563 |
| 2016-04-07 | $11.69 | $11.79 | $11.53 | $11.56 | $10.30 | 1,582,439 |
| 2016-04-06 | $11.72 | $11.77 | $11.55 | $11.73 | $10.45 | 1,210,597 |
| 2016-04-05 | $11.65 | $11.83 | $11.63 | $11.71 | $10.44 | 1,250,808 |
| 2016-04-04 | $12.09 | $12.10 | $11.65 | $11.72 | $10.45 | 1,272,516 |
| 2016-04-01 | $12.05 | $12.10 | $11.85 | $12.08 | $10.77 | 1,229,215 |
| 2016-03-31 | $12.20 | $12.26 | $12.14 | $12.21 | $10.88 | 826,581 |
| 2016-03-30 | $12.22 | $12.35 | $12.20 | $12.21 | $10.88 | 1,135,353 |
| 2016-03-29 | $12.03 | $12.20 | $11.94 | $12.16 | $10.84 | 1,400,610 |
| 2016-03-28 | $12.17 | $12.22 | $11.96 | $12.02 | $10.71 | 707,478 |
| 2016-03-24 | $12.20 | $12.20 | $12.01 | $12.15 | $10.83 | 743,698 |
| 2016-03-23 | $12.37 | $12.40 | $12.20 | $12.25 | $10.92 | 1,103,295 |
| 2016-03-22 | $12.25 | $12.53 | $12.25 | $12.44 | $11.09 | 1,097,496 |
| 2016-03-21 | $12.47 | $12.57 | $12.19 | $12.26 | $10.93 | 1,200,863 |
| 2016-03-18 | $12.57 | $12.78 | $12.34 | $12.49 | $11.13 | 2,639,502 |
| 2016-03-17 | $12.28 | $12.57 | $12.25 | $12.57 | $11.20 | 3,584,066 |
| 2016-03-16 | $12.09 | $12.34 | $12.09 | $12.30 | $10.96 | 2,253,630 |
| 2016-03-15 | $12.13 | $12.19 | $12.07 | $12.10 | $10.78 | 957,990 |
| 2016-03-14 | $12.16 | $12.24 | $12.10 | $12.19 | $10.86 | 791,722 |
| 2016-03-11 | $11.89 | $12.18 | $11.84 | $12.16 | $10.84 | 1,144,384 |
| 2016-03-10 | $11.95 | $11.98 | $11.58 | $11.75 | $10.47 | 660,515 |
| 2016-03-09 | $11.90 | $11.96 | $11.82 | $11.87 | $10.58 | 1,176,472 |
| 2016-03-08 | $12.14 | $12.15 | $11.87 | $11.88 | $10.53 | 1,171,386 |
| 2016-03-07 | $12.00 | $12.19 | $11.95 | $12.19 | $10.81 | 1,728,103 |
| 2016-03-04 | $12.16 | $12.26 | $11.97 | $12.05 | $10.68 | 1,571,127 |
| 2016-03-03 | $12.25 | $12.31 | $12.02 | $12.15 | $10.77 | 1,061,405 |
| 2016-03-02 | $12.16 | $12.26 | $12.04 | $12.24 | $10.85 | 1,284,242 |
| 2016-03-01 | $11.96 | $12.20 | $11.89 | $12.18 | $10.80 | 994,945 |
| 2016-02-29 | $11.80 | $12.01 | $11.73 | $11.84 | $10.50 | 1,080,240 |
| 2016-02-26 | $11.64 | $11.94 | $11.61 | $11.78 | $10.44 | 1,201,046 |
| 2016-02-25 | $11.60 | $11.62 | $11.42 | $11.57 | $10.26 | 1,210,216 |
| 2016-02-24 | $11.46 | $11.64 | $11.27 | $11.59 | $10.28 | 1,751,561 |
| 2016-02-23 | $11.79 | $11.86 | $11.44 | $11.57 | $10.26 | 1,231,536 |
| 2016-02-22 | $11.87 | $11.95 | $11.79 | $11.86 | $10.52 | 977,313 |
| 2016-02-19 | $11.71 | $11.90 | $11.55 | $11.72 | $10.39 | 878,304 |
| 2016-02-18 | $11.79 | $11.96 | $11.64 | $11.74 | $10.41 | 1,427,899 |
| 2016-02-17 | $11.67 | $11.83 | $11.59 | $11.71 | $10.38 | 2,056,300 |
| 2016-02-16 | $11.35 | $11.63 | $11.30 | $11.53 | $10.22 | 1,301,865 |
| 2016-02-12 | $11.35 | $11.41 | $11.13 | $11.19 | $9.92 | 3,255,439 |
| 2016-02-11 | $11.05 | $11.32 | $10.91 | $11.24 | $9.97 | 1,331,789 |
| 2016-02-10 | $11.30 | $11.54 | $11.18 | $11.23 | $9.96 | 1,701,979 |
| 2016-02-09 | $10.83 | $11.24 | $10.52 | $11.12 | $9.86 | 2,214,245 |
| 2016-02-08 | $10.80 | $10.90 | $10.34 | $10.62 | $9.42 | 2,309,147 |
| 2016-02-05 | $11.33 | $11.44 | $10.94 | $10.95 | $9.71 | 1,139,410 |
| 2016-02-04 | $11.09 | $11.41 | $11.08 | $11.40 | $10.11 | 2,213,224 |
| 2016-02-03 | $11.39 | $11.46 | $10.94 | $11.08 | $9.82 | 1,713,847 |
| 2016-02-02 | $11.23 | $11.40 | $11.17 | $11.30 | $10.02 | 2,009,038 |
| 2016-02-01 | $11.34 | $11.55 | $11.13 | $11.40 | $10.11 | 1,797,346 |
| 2016-01-29 | $10.88 | $11.47 | $10.86 | $11.46 | $10.16 | 1,879,033 |
| 2016-01-28 | $10.87 | $10.94 | $10.71 | $10.80 | $9.58 | 1,022,120 |
| 2016-01-27 | $10.95 | $11.01 | $10.72 | $10.77 | $9.55 | 1,407,297 |
| 2016-01-26 | $10.49 | $11.11 | $10.49 | $11.00 | $9.75 | 2,683,634 |
| 2016-01-25 | $10.59 | $10.65 | $10.39 | $10.44 | $9.26 | 1,142,280 |
| 2016-01-22 | $10.73 | $10.79 | $10.53 | $10.67 | $9.46 | 1,400,150 |
| 2016-01-21 | $10.55 | $10.71 | $10.35 | $10.55 | $9.35 | 1,566,641 |
| 2016-01-20 | $10.17 | $10.56 | $9.96 | $10.44 | $9.26 | 1,307,049 |
| 2016-01-19 | $10.50 | $10.50 | $10.18 | $10.31 | $9.14 | 1,389,277 |
| 2016-01-15 | $10.25 | $10.44 | $10.12 | $10.34 | $9.17 | 1,314,336 |
| 2016-01-14 | $10.35 | $10.75 | $10.19 | $10.60 | $9.40 | 2,577,448 |
| 2016-01-13 | $10.65 | $10.76 | $10.22 | $10.28 | $9.11 | 3,569,937 |
| 2016-01-12 | $10.79 | $10.85 | $10.41 | $10.62 | $9.42 | 1,113,250 |
| 2016-01-11 | $10.64 | $10.73 | $10.53 | $10.67 | $9.46 | 2,304,502 |
| 2016-01-08 | $10.84 | $10.99 | $10.54 | $10.55 | $9.35 | 1,576,474 |
| 2016-01-07 | $10.95 | $11.16 | $10.80 | $10.80 | $9.58 | 3,225,354 |
| 2016-01-06 | $11.45 | $11.46 | $11.14 | $11.21 | $9.94 | 1,951,387 |
| 2016-01-05 | $11.72 | $11.77 | $11.49 | $11.61 | $10.29 | 1,376,373 |
| 2016-01-04 | $11.82 | $11.82 | $11.55 | $11.71 | $10.38 | 1,694,135 |
| 2015-12-31 | $12.19 | $12.29 | $12.05 | $12.05 | $10.68 | 1,274,848 |
| 2015-12-30 | $12.26 | $12.32 | $12.12 | $12.19 | $10.81 | 1,041,129 |
| 2015-12-29 | $11.98 | $12.32 | $11.95 | $12.30 | $10.91 | 1,348,840 |
| 2015-12-28 | $11.89 | $11.91 | $11.69 | $11.88 | $10.53 | 1,012,341 |
| 2015-12-24 | $11.90 | $12.02 | $11.82 | $11.96 | $10.60 | 690,842 |
| 2015-12-23 | $11.77 | $11.95 | $11.70 | $11.90 | $10.55 | 1,282,768 |
| 2015-12-22 | $11.53 | $11.70 | $11.41 | $11.67 | $10.35 | 1,047,631 |
| 2015-12-21 | $11.47 | $11.52 | $11.27 | $11.48 | $10.18 | 1,560,155 |
| 2015-12-18 | $11.61 | $11.69 | $11.24 | $11.40 | $10.11 | 2,430,478 |
| 2015-12-17 | $11.95 | $12.02 | $11.69 | $11.69 | $10.36 | 1,342,670 |
| 2015-12-16 | $11.95 | $12.00 | $11.70 | $11.95 | $10.60 | 1,111,782 |
| 2015-12-15 | $11.58 | $11.89 | $11.58 | $11.87 | $10.52 | 1,325,011 |
| 2015-12-14 | $11.62 | $11.71 | $11.37 | $11.51 | $10.21 | 1,235,873 |
| 2015-12-11 | $11.59 | $11.76 | $11.53 | $11.59 | $10.28 | 1,084,268 |
| 2015-12-10 | $11.67 | $12.00 | $11.67 | $11.85 | $10.51 | 1,181,647 |
| 2015-12-09 | $11.72 | $11.89 | $11.55 | $11.67 | $10.35 | 1,025,710 |
| 2015-12-08 | $11.61 | $11.75 | $11.56 | $11.71 | $10.38 | 1,093,617 |
| 2015-12-07 | $11.82 | $11.87 | $11.67 | $11.75 | $10.42 | 909,955 |
| 2015-12-04 | $11.72 | $11.94 | $11.68 | $11.86 | $10.52 | 790,512 |
| 2015-12-03 | $11.98 | $12.02 | $11.63 | $11.69 | $10.36 | 1,040,469 |
| 2015-12-02 | $12.00 | $12.07 | $11.83 | $11.85 | $10.51 | 630,744 |
| 2015-12-01 | $11.92 | $12.06 | $11.85 | $12.03 | $10.67 | 1,055,098 |
| 2015-11-30 | $11.94 | $11.98 | $11.87 | $11.92 | $10.52 | 1,003,400 |
| 2015-11-27 | $11.88 | $11.99 | $11.83 | $11.89 | $10.49 | 373,894 |
| 2015-11-25 | $11.76 | $11.89 | $11.75 | $11.89 | $10.49 | 644,815 |
| 2015-11-24 | $11.91 | $11.97 | $11.79 | $11.79 | $10.40 | 1,140,793 |
| 2015-11-23 | $11.87 | $11.98 | $11.78 | $11.98 | $10.57 | 1,484,192 |
| 2015-11-20 | $11.83 | $11.94 | $11.76 | $11.91 | $10.51 | 1,034,785 |
| 2015-11-19 | $11.74 | $11.81 | $11.62 | $11.75 | $10.37 | 987,150 |
| 2015-11-18 | $11.42 | $11.75 | $11.33 | $11.73 | $10.35 | 1,504,817 |
| 2015-11-17 | $11.33 | $11.46 | $11.20 | $11.35 | $10.01 | 1,397,725 |
| 2015-11-16 | $11.13 | $11.34 | $11.09 | $11.31 | $9.98 | 897,470 |
| 2015-11-13 | $11.23 | $11.36 | $11.11 | $11.13 | $9.82 | 760,236 |
| 2015-11-12 | $11.46 | $11.46 | $11.28 | $11.31 | $9.98 | 1,222,418 |
| 2015-11-11 | $11.59 | $11.61 | $11.48 | $11.50 | $10.15 | 1,012,014 |
| 2015-11-10 | $11.62 | $11.72 | $11.52 | $11.56 | $10.20 | 1,467,787 |
| 2015-11-09 | $11.85 | $11.89 | $11.64 | $11.68 | $10.30 | 1,058,966 |
| 2015-11-06 | $11.76 | $11.90 | $11.70 | $11.89 | $10.49 | 1,168,658 |
| 2015-11-05 | $11.54 | $11.82 | $11.51 | $11.79 | $10.40 | 2,163,686 |
| 2015-11-04 | $11.66 | $11.66 | $11.50 | $11.53 | $10.17 | 1,798,351 |
| 2015-11-03 | $11.27 | $11.61 | $11.00 | $11.57 | $10.21 | 2,635,349 |
| 2015-11-02 | $10.59 | $10.82 | $10.54 | $10.80 | $9.53 | 1,254,390 |
| 2015-10-30 | $10.75 | $10.78 | $10.54 | $10.60 | $9.35 | 1,268,904 |
| 2015-10-29 | $10.63 | $10.74 | $10.56 | $10.71 | $9.45 | 1,860,635 |
| 2015-10-28 | $10.39 | $10.73 | $10.35 | $10.72 | $9.46 | 1,353,972 |
| 2015-10-27 | $10.21 | $10.38 | $10.14 | $10.37 | $9.15 | 1,685,225 |
| 2015-10-26 | $10.56 | $10.63 | $10.13 | $10.28 | $9.07 | 1,560,074 |
| 2015-10-23 | $10.46 | $10.69 | $10.38 | $10.63 | $9.38 | 1,652,963 |
| 2015-10-22 | $10.63 | $10.80 | $10.59 | $10.63 | $9.38 | 1,223,267 |
| 2015-10-21 | $10.83 | $10.84 | $10.50 | $10.51 | $9.27 | 673,497 |
| 2015-10-20 | $10.73 | $10.91 | $10.70 | $10.78 | $9.51 | 900,168 |
| 2015-10-19 | $10.74 | $10.83 | $10.69 | $10.74 | $9.48 | 701,609 |
| 2015-10-16 | $10.74 | $10.84 | $10.62 | $10.76 | $9.49 | 761,039 |
| 2015-10-15 | $10.81 | $10.81 | $10.60 | $10.74 | $9.48 | 1,014,591 |
| 2015-10-14 | $10.51 | $10.86 | $10.42 | $10.77 | $9.50 | 1,537,370 |
| 2015-10-13 | $10.31 | $10.52 | $10.27 | $10.51 | $9.27 | 1,023,606 |
| 2015-10-12 | $10.58 | $10.60 | $10.33 | $10.40 | $9.18 | 834,998 |
| 2015-10-09 | $10.40 | $10.63 | $10.39 | $10.58 | $9.33 | 1,684,788 |
| 2015-10-08 | $10.46 | $10.62 | $10.36 | $10.54 | $9.30 | 882,949 |
| 2015-10-07 | $10.40 | $10.62 | $10.28 | $10.51 | $9.27 | 1,392,237 |
| 2015-10-06 | $10.24 | $10.42 | $10.15 | $10.36 | $9.14 | 1,309,367 |
| 2015-10-05 | $9.91 | $10.31 | $9.83 | $10.24 | $9.03 | 1,308,442 |
| 2015-10-02 | $9.43 | $9.83 | $9.37 | $9.81 | $8.65 | 1,429,715 |
| 2015-10-01 | $9.68 | $9.72 | $9.37 | $9.53 | $8.41 | 1,148,758 |
| 2015-09-30 | $9.51 | $9.73 | $9.46 | $9.69 | $8.55 | 3,220,323 |
| 2015-09-29 | $9.32 | $9.44 | $9.28 | $9.38 | $8.28 | 1,403,703 |
| 2015-09-28 | $9.43 | $9.52 | $9.28 | $9.30 | $8.20 | 1,045,528 |
| 2015-09-25 | $9.51 | $9.59 | $9.37 | $9.52 | $8.40 | 1,847,028 |
| 2015-09-24 | $9.34 | $9.47 | $9.25 | $9.43 | $8.32 | 1,121,459 |
| 2015-09-23 | $9.62 | $9.66 | $9.43 | $9.43 | $8.32 | 900,810 |
| 2015-09-22 | $9.69 | $9.78 | $9.57 | $9.61 | $8.48 | 685,268 |
| 2015-09-21 | $9.96 | $10.04 | $9.79 | $9.84 | $8.68 | 751,794 |
| 2015-09-18 | $10.03 | $10.08 | $9.86 | $9.90 | $8.73 | 1,140,710 |
| 2015-09-17 | $10.21 | $10.38 | $10.15 | $10.17 | $8.97 | 906,755 |
| 2015-09-16 | $10.15 | $10.28 | $10.10 | $10.23 | $9.03 | 897,412 |
| 2015-09-15 | $9.83 | $10.17 | $9.81 | $10.15 | $8.95 | 1,116,173 |
| 2015-09-14 | $9.94 | $9.95 | $9.79 | $9.80 | $8.65 | 689,898 |
| 2015-09-11 | $9.91 | $9.98 | $9.78 | $9.90 | $8.73 | 1,245,019 |
| 2015-09-10 | $10.03 | $10.11 | $9.92 | $9.97 | $8.80 | 1,491,263 |
| 2015-09-09 | $10.22 | $10.33 | $9.99 | $10.02 | $8.84 | 1,649,431 |
| 2015-09-08 | $10.03 | $10.21 | $9.96 | $10.18 | $8.98 | 2,054,444 |
Vishay Intertechnology Inc (VSH) News Headlines
Recent Vishay Intertechnology Inc (VSH) News
Similar Companies to Vishay Intertechnology Inc (VSH) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |