Waddell & Reed Financial Inc - Class A (WDR) Exchange: NYSE
Data as of April 24, 2024
$24.98 ($-0.01) -0.04%
Waddell & Reed Financial Inc - Class A - Daily Information
Click for more stock information on Waddell & Reed Financial Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $24.99 |
| Previous Close | $24.98 |
| High | $25.00 |
| Low | $24.98 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.98 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.98 |
About Waddell & Reed Financial Inc - Class A (WDR)
Waddell & Reed Financial, Inc. â Cl A (WDR) is an investment adviser and financial services company based in Overland Park, Kansas. The company primarily provides mutual funds, managed accounts, separately managed accounts, institutional strategies, financial planning, and workplace portfolio shares. WDR got its start in Kansas City, Missouri in 1937 as an investment counseling firm and has since grown to become one of the largest asset management firms in the United States. Most of its money management business is conducted through Waddell & Reed Financial Advisors, who oversee mutual funds, Direct Invest accounts, variable annuities, and workplace portfolio shares, as well as a variety of separately managed accounts. The company also offers financial planning services that allow its advisors to use their expertise to provide a comprehensive plan for achieving a customerâs financial objectives. The companyâs corporate segment provides a wide range of services that include sales, marketing, customer service, technology, and business operations. WDR operates over 315 offices nationwide, with over 1,400 financial advisors helping clients with their financial futures.
Invest in Waddell & Reed Financial Inc - Class A (WDR)
Historical Stock Data for Waddell & Reed Financial Inc - Class A (WDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-30 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 5,534,095 |
| 2021-04-29 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 220,024 |
| 2021-04-28 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 196,142 |
| 2021-04-27 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 409,499 |
| 2021-04-26 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 551,162 |
| 2021-04-23 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 294,190 |
| 2021-04-22 | $24.97 | $24.99 | $24.97 | $24.97 | $24.97 | 333,351 |
| 2021-04-21 | $24.96 | $24.99 | $24.96 | $24.99 | $24.99 | 193,278 |
| 2021-04-20 | $24.95 | $24.97 | $24.94 | $24.96 | $24.96 | 454,556 |
| 2021-04-19 | $24.93 | $24.97 | $24.93 | $24.95 | $24.95 | 308,181 |
| 2021-04-16 | $24.98 | $24.98 | $24.95 | $24.96 | $24.96 | 395,501 |
| 2021-04-15 | $24.95 | $24.98 | $24.95 | $24.95 | $24.95 | 223,377 |
| 2021-04-14 | $24.95 | $24.96 | $24.94 | $24.95 | $24.95 | 275,159 |
| 2021-04-13 | $24.95 | $24.96 | $24.93 | $24.95 | $24.95 | 497,364 |
| 2021-04-12 | $24.93 | $24.96 | $24.93 | $24.95 | $24.95 | 566,454 |
| 2021-04-09 | $24.95 | $24.99 | $24.92 | $24.94 | $24.94 | 485,105 |
| 2021-04-08 | $25.00 | $25.13 | $24.92 | $24.93 | $24.93 | 546,668 |
| 2021-04-07 | $25.18 | $25.20 | $25.15 | $25.19 | $24.94 | 328,124 |
| 2021-04-06 | $25.17 | $25.21 | $25.16 | $25.18 | $24.93 | 479,503 |
| 2021-04-05 | $25.17 | $25.19 | $25.16 | $25.17 | $24.92 | 415,456 |
| 2021-04-01 | $25.09 | $25.16 | $25.05 | $25.15 | $24.90 | 792,644 |
| 2021-03-31 | $25.06 | $25.10 | $25.05 | $25.05 | $24.80 | 521,122 |
| 2021-03-30 | $25.04 | $25.14 | $25.02 | $25.06 | $24.81 | 376,517 |
| 2021-03-29 | $25.05 | $25.13 | $24.97 | $24.97 | $24.72 | 648,342 |
| 2021-03-26 | $25.09 | $25.10 | $25.04 | $25.09 | $24.84 | 559,683 |
| 2021-03-25 | $25.03 | $25.10 | $25.03 | $25.06 | $24.81 | 1,857,187 |
| 2021-03-24 | $25.04 | $25.08 | $25.01 | $25.03 | $24.78 | 755,892 |
| 2021-03-23 | $25.05 | $25.08 | $25.00 | $25.00 | $24.75 | 842,776 |
| 2021-03-22 | $25.08 | $25.13 | $25.04 | $25.04 | $24.79 | 495,335 |
| 2021-03-19 | $25.05 | $25.07 | $24.99 | $25.02 | $24.77 | 2,925,646 |
| 2021-03-18 | $25.09 | $25.09 | $25.04 | $25.05 | $24.80 | 543,822 |
| 2021-03-17 | $25.05 | $25.09 | $25.00 | $25.07 | $24.82 | 381,430 |
| 2021-03-16 | $25.07 | $25.07 | $25.05 | $25.05 | $24.80 | 270,661 |
| 2021-03-15 | $25.07 | $25.09 | $25.04 | $25.06 | $24.81 | 367,316 |
| 2021-03-12 | $25.17 | $25.24 | $25.09 | $25.10 | $24.85 | 432,147 |
| 2021-03-11 | $25.11 | $25.20 | $25.07 | $25.20 | $24.95 | 267,701 |
| 2021-03-10 | $25.08 | $25.21 | $25.06 | $25.16 | $24.91 | 350,304 |
| 2021-03-09 | $25.15 | $25.19 | $25.01 | $25.02 | $24.77 | 792,942 |
| 2021-03-08 | $25.17 | $25.24 | $25.06 | $25.09 | $24.84 | 538,859 |
| 2021-03-05 | $25.08 | $25.21 | $24.98 | $25.18 | $24.93 | 956,578 |
| 2021-03-04 | $25.06 | $25.10 | $24.99 | $25.00 | $24.75 | 1,115,471 |
| 2021-03-03 | $25.10 | $25.18 | $25.08 | $25.09 | $24.84 | 371,055 |
| 2021-03-02 | $25.10 | $25.15 | $25.05 | $25.10 | $24.85 | 571,886 |
| 2021-03-01 | $25.10 | $25.18 | $25.08 | $25.10 | $24.85 | 357,872 |
| 2021-02-26 | $25.08 | $25.22 | $25.05 | $25.09 | $24.84 | 804,920 |
| 2021-02-25 | $25.19 | $25.19 | $25.03 | $25.06 | $24.81 | 686,834 |
| 2021-02-24 | $25.15 | $25.28 | $25.10 | $25.17 | $24.92 | 643,249 |
| 2021-02-23 | $25.13 | $25.27 | $25.01 | $25.15 | $24.90 | 438,488 |
| 2021-02-22 | $25.09 | $25.20 | $25.06 | $25.17 | $24.92 | 670,168 |
| 2021-02-19 | $25.18 | $25.20 | $25.03 | $25.07 | $24.82 | 1,109,769 |
| 2021-02-18 | $25.06 | $25.17 | $25.06 | $25.17 | $24.92 | 417,921 |
| 2021-02-17 | $25.07 | $25.20 | $25.01 | $25.16 | $24.91 | 602,957 |
| 2021-02-16 | $25.08 | $25.17 | $25.07 | $25.09 | $24.84 | 383,927 |
| 2021-02-12 | $25.14 | $25.18 | $25.08 | $25.08 | $24.83 | 322,713 |
| 2021-02-11 | $25.14 | $25.18 | $25.05 | $25.18 | $24.93 | 425,271 |
| 2021-02-10 | $25.15 | $25.21 | $25.12 | $25.13 | $24.88 | 596,563 |
| 2021-02-09 | $25.10 | $25.20 | $25.09 | $25.20 | $24.95 | 434,753 |
| 2021-02-08 | $25.09 | $25.17 | $25.06 | $25.15 | $24.90 | 369,010 |
| 2021-02-05 | $25.09 | $25.10 | $25.00 | $25.01 | $24.76 | 402,684 |
| 2021-02-04 | $25.02 | $25.10 | $24.96 | $25.10 | $24.85 | 945,559 |
| 2021-02-03 | $25.07 | $25.15 | $24.96 | $25.07 | $24.82 | 1,182,177 |
| 2021-02-02 | $25.15 | $25.18 | $25.03 | $25.05 | $24.80 | 769,069 |
| 2021-02-01 | $25.24 | $25.30 | $25.05 | $25.25 | $25.00 | 640,660 |
| 2021-01-29 | $25.04 | $25.30 | $25.03 | $25.29 | $25.04 | 1,673,603 |
| 2021-01-28 | $25.15 | $25.16 | $25.00 | $25.05 | $24.80 | 1,042,140 |
| 2021-01-27 | $25.10 | $25.40 | $24.97 | $25.03 | $24.78 | 1,044,685 |
| 2021-01-26 | $25.15 | $25.25 | $25.13 | $25.22 | $24.97 | 579,698 |
| 2021-01-25 | $25.10 | $25.18 | $25.10 | $25.15 | $24.90 | 1,020,935 |
| 2021-01-22 | $25.07 | $25.13 | $25.07 | $25.08 | $24.83 | 671,685 |
| 2021-01-21 | $25.08 | $25.17 | $25.07 | $25.07 | $24.82 | 884,102 |
| 2021-01-20 | $25.06 | $25.11 | $25.02 | $25.08 | $24.83 | 635,925 |
| 2021-01-19 | $25.03 | $25.14 | $25.00 | $25.05 | $24.80 | 645,305 |
| 2021-01-15 | $25.00 | $25.08 | $24.98 | $25.03 | $24.78 | 918,141 |
| 2021-01-14 | $25.09 | $25.09 | $25.00 | $25.04 | $24.79 | 737,689 |
| 2021-01-13 | $25.15 | $25.15 | $25.00 | $25.04 | $24.79 | 1,795,058 |
| 2021-01-12 | $25.05 | $25.16 | $25.01 | $25.15 | $24.90 | 1,202,035 |
| 2021-01-11 | $25.03 | $25.11 | $24.97 | $25.03 | $24.78 | 863,400 |
| 2021-01-08 | $25.19 | $25.27 | $25.03 | $25.03 | $24.78 | 1,188,389 |
| 2021-01-07 | $25.40 | $25.40 | $25.20 | $25.28 | $24.78 | 1,277,434 |
| 2021-01-06 | $25.42 | $25.49 | $25.21 | $25.39 | $24.89 | 1,225,107 |
| 2021-01-05 | $25.32 | $25.46 | $25.26 | $25.30 | $24.80 | 1,028,771 |
| 2021-01-04 | $25.50 | $25.56 | $25.26 | $25.32 | $24.82 | 1,202,877 |
| 2020-12-31 | $25.48 | $25.54 | $25.40 | $25.47 | $24.97 | 369,526 |
| 2020-12-30 | $25.48 | $25.56 | $25.30 | $25.47 | $24.97 | 502,663 |
| 2020-12-29 | $25.30 | $25.52 | $25.30 | $25.45 | $24.95 | 840,468 |
| 2020-12-28 | $25.23 | $25.37 | $25.19 | $25.34 | $24.84 | 806,034 |
| 2020-12-24 | $25.22 | $25.22 | $25.15 | $25.15 | $24.65 | 298,948 |
| 2020-12-23 | $25.20 | $25.25 | $25.16 | $25.16 | $24.66 | 488,633 |
| 2020-12-22 | $25.26 | $25.26 | $25.13 | $25.17 | $24.67 | 1,180,629 |
| 2020-12-21 | $25.15 | $25.45 | $25.10 | $25.20 | $24.70 | 1,598,618 |
| 2020-12-18 | $25.15 | $25.22 | $25.10 | $25.17 | $24.67 | 3,995,110 |
| 2020-12-17 | $25.19 | $25.20 | $25.15 | $25.15 | $24.65 | 1,113,368 |
| 2020-12-16 | $25.19 | $25.22 | $25.16 | $25.17 | $24.67 | 3,900,151 |
| 2020-12-15 | $25.20 | $25.22 | $25.16 | $25.19 | $24.69 | 1,839,886 |
| 2020-12-14 | $25.32 | $25.35 | $25.17 | $25.19 | $24.69 | 2,237,953 |
| 2020-12-11 | $25.20 | $25.37 | $25.16 | $25.24 | $24.74 | 1,433,408 |
| 2020-12-10 | $25.42 | $25.58 | $25.25 | $25.26 | $24.76 | 1,471,432 |
| 2020-12-09 | $25.54 | $25.90 | $25.34 | $25.34 | $24.84 | 2,829,288 |
| 2020-12-08 | $25.43 | $25.56 | $25.43 | $25.56 | $25.06 | 1,853,540 |
| 2020-12-07 | $25.46 | $25.56 | $25.40 | $25.44 | $24.94 | 3,185,496 |
| 2020-12-04 | $25.49 | $25.58 | $25.40 | $25.55 | $25.05 | 5,930,416 |
| 2020-12-03 | $25.32 | $25.63 | $25.27 | $25.59 | $25.09 | 30,920,419 |
| 2020-12-02 | $16.87 | $17.05 | $16.77 | $17.01 | $16.67 | 465,065 |
| 2020-12-01 | $16.65 | $16.93 | $16.64 | $16.87 | $16.54 | 700,800 |
| 2020-11-30 | $16.80 | $16.90 | $16.38 | $16.46 | $16.14 | 1,019,103 |
| 2020-11-27 | $16.95 | $16.97 | $16.59 | $16.96 | $16.63 | 436,951 |
| 2020-11-25 | $16.65 | $16.97 | $16.41 | $16.92 | $16.59 | 818,615 |
| 2020-11-24 | $16.49 | $16.86 | $16.35 | $16.82 | $16.49 | 988,550 |
| 2020-11-23 | $16.08 | $16.37 | $16.02 | $16.20 | $15.88 | 698,806 |
| 2020-11-20 | $16.09 | $16.10 | $15.82 | $15.95 | $15.64 | 613,372 |
| 2020-11-19 | $16.44 | $16.51 | $16.15 | $16.20 | $15.88 | 528,540 |
| 2020-11-18 | $17.06 | $17.06 | $16.53 | $16.53 | $16.20 | 683,356 |
| 2020-11-17 | $16.90 | $17.08 | $16.73 | $16.98 | $16.65 | 757,806 |
| 2020-11-16 | $17.30 | $17.36 | $17.07 | $17.14 | $16.80 | 896,626 |
| 2020-11-13 | $16.69 | $16.89 | $16.61 | $16.81 | $16.48 | 423,187 |
| 2020-11-12 | $16.76 | $16.84 | $16.41 | $16.55 | $16.22 | 898,858 |
| 2020-11-11 | $17.12 | $17.31 | $16.75 | $16.94 | $16.61 | 672,345 |
| 2020-11-10 | $16.99 | $17.31 | $16.94 | $17.00 | $16.66 | 875,652 |
| 2020-11-09 | $17.18 | $17.71 | $16.83 | $16.85 | $16.52 | 942,137 |
| 2020-11-06 | $16.59 | $16.67 | $15.90 | $15.94 | $15.63 | 646,762 |
| 2020-11-05 | $16.30 | $16.56 | $16.14 | $16.51 | $16.18 | 893,620 |
| 2020-11-04 | $15.68 | $16.44 | $15.59 | $16.29 | $15.97 | 1,079,315 |
| 2020-11-03 | $15.93 | $16.15 | $15.77 | $16.05 | $15.73 | 1,107,500 |
| 2020-11-02 | $15.61 | $15.77 | $15.08 | $15.58 | $15.27 | 1,032,613 |
| 2020-10-30 | $15.41 | $15.55 | $15.05 | $15.35 | $15.05 | 1,282,707 |
| 2020-10-29 | $15.55 | $15.60 | $15.24 | $15.46 | $15.16 | 709,564 |
| 2020-10-28 | $16.00 | $16.10 | $15.26 | $15.50 | $15.19 | 1,445,659 |
| 2020-10-27 | $16.50 | $17.17 | $16.27 | $16.32 | $16.00 | 1,647,432 |
| 2020-10-26 | $16.68 | $16.81 | $16.25 | $16.56 | $16.23 | 1,110,645 |
| 2020-10-23 | $17.13 | $17.33 | $16.85 | $16.87 | $16.54 | 931,656 |
| 2020-10-22 | $16.97 | $17.09 | $16.75 | $16.95 | $16.62 | 562,783 |
| 2020-10-21 | $17.30 | $17.42 | $16.89 | $16.89 | $16.56 | 665,040 |
| 2020-10-20 | $17.49 | $17.51 | $17.22 | $17.29 | $16.95 | 803,756 |
| 2020-10-19 | $17.75 | $17.80 | $17.29 | $17.30 | $16.96 | 594,003 |
| 2020-10-16 | $17.89 | $18.02 | $17.57 | $17.64 | $17.29 | 1,147,714 |
| 2020-10-15 | $17.49 | $17.92 | $17.30 | $17.89 | $17.54 | 2,253,342 |
| 2020-10-14 | $16.71 | $18.00 | $16.68 | $17.78 | $17.43 | 3,241,846 |
| 2020-10-13 | $16.66 | $16.85 | $16.63 | $16.70 | $16.37 | 469,011 |
| 2020-10-12 | $17.03 | $17.23 | $16.57 | $16.70 | $16.37 | 830,990 |
| 2020-10-09 | $17.03 | $17.14 | $16.78 | $17.00 | $16.66 | 1,211,383 |
| 2020-10-08 | $16.16 | $17.03 | $16.16 | $16.93 | $16.60 | 1,969,180 |
| 2020-10-07 | $15.58 | $16.02 | $15.56 | $15.97 | $15.43 | 791,996 |
| 2020-10-06 | $15.60 | $15.80 | $15.37 | $15.45 | $14.92 | 1,036,479 |
| 2020-10-05 | $15.20 | $15.44 | $15.19 | $15.40 | $14.88 | 530,452 |
| 2020-10-02 | $14.37 | $15.20 | $14.37 | $15.05 | $14.54 | 1,050,296 |
| 2020-10-01 | $14.85 | $14.93 | $14.40 | $14.55 | $14.06 | 694,220 |
| 2020-09-30 | $14.73 | $15.04 | $14.73 | $14.85 | $14.35 | 883,883 |
| 2020-09-29 | $14.86 | $14.90 | $14.53 | $14.67 | $14.17 | 694,379 |
| 2020-09-28 | $14.43 | $15.03 | $14.43 | $14.95 | $14.44 | 852,005 |
| 2020-09-25 | $13.96 | $14.26 | $13.93 | $14.26 | $13.78 | 828,745 |
| 2020-09-24 | $14.02 | $14.46 | $13.94 | $14.09 | $13.61 | 773,165 |
| 2020-09-23 | $14.69 | $14.79 | $13.99 | $14.00 | $13.52 | 1,605,925 |
| 2020-09-22 | $14.78 | $14.94 | $14.63 | $14.68 | $14.18 | 695,605 |
| 2020-09-21 | $15.16 | $15.37 | $14.64 | $14.75 | $14.25 | 1,026,012 |
| 2020-09-18 | $15.54 | $15.73 | $15.39 | $15.50 | $14.97 | 1,657,990 |
| 2020-09-17 | $15.50 | $15.72 | $15.45 | $15.53 | $15.00 | 670,306 |
| 2020-09-16 | $15.41 | $15.81 | $15.34 | $15.66 | $15.13 | 759,094 |
| 2020-09-15 | $15.35 | $15.48 | $15.29 | $15.37 | $14.85 | 714,243 |
| 2020-09-14 | $15.25 | $15.38 | $15.07 | $15.29 | $14.77 | 1,142,306 |
| 2020-09-11 | $15.25 | $15.37 | $15.01 | $15.05 | $14.54 | 1,038,465 |
| 2020-09-10 | $15.68 | $15.70 | $15.19 | $15.19 | $14.67 | 774,443 |
| 2020-09-09 | $15.61 | $15.86 | $15.48 | $15.66 | $15.13 | 946,841 |
| 2020-09-08 | $15.70 | $15.70 | $15.11 | $15.48 | $14.95 | 1,012,684 |
| 2020-09-04 | $16.06 | $16.15 | $15.74 | $15.78 | $15.24 | 881,419 |
| 2020-09-03 | $16.07 | $16.31 | $15.72 | $15.85 | $15.31 | 840,290 |
| 2020-09-02 | $15.65 | $16.13 | $15.62 | $16.09 | $15.54 | 870,054 |
| 2020-09-01 | $15.66 | $15.75 | $15.52 | $15.69 | $15.16 | 747,139 |
| 2020-08-31 | $15.70 | $15.98 | $15.64 | $15.75 | $15.21 | 846,477 |
| 2020-08-28 | $15.81 | $15.81 | $15.51 | $15.75 | $15.21 | 568,139 |
| 2020-08-27 | $15.63 | $15.99 | $15.63 | $15.69 | $15.16 | 794,681 |
| 2020-08-26 | $15.76 | $15.83 | $15.61 | $15.66 | $15.13 | 505,865 |
| 2020-08-25 | $15.93 | $16.02 | $15.78 | $15.82 | $15.28 | 666,655 |
| 2020-08-24 | $15.37 | $15.80 | $15.33 | $15.74 | $15.21 | 643,683 |
| 2020-08-21 | $15.30 | $15.54 | $15.15 | $15.28 | $14.76 | 547,036 |
| 2020-08-20 | $15.55 | $15.69 | $15.38 | $15.38 | $14.86 | 565,345 |
| 2020-08-19 | $15.65 | $16.01 | $15.65 | $15.74 | $15.21 | 825,033 |
| 2020-08-18 | $15.54 | $15.74 | $15.48 | $15.67 | $15.14 | 560,349 |
| 2020-08-17 | $15.52 | $15.68 | $15.41 | $15.60 | $15.07 | 431,433 |
| 2020-08-14 | $15.28 | $15.66 | $15.28 | $15.50 | $14.97 | 483,768 |
| 2020-08-13 | $15.49 | $15.68 | $15.34 | $15.42 | $14.90 | 511,891 |
| 2020-08-12 | $15.81 | $16.05 | $15.48 | $15.65 | $15.12 | 669,990 |
| 2020-08-11 | $15.80 | $16.04 | $15.55 | $15.60 | $15.07 | 780,665 |
| 2020-08-10 | $15.46 | $15.72 | $15.37 | $15.58 | $15.05 | 855,894 |
| 2020-08-07 | $14.79 | $15.35 | $14.79 | $15.34 | $14.82 | 556,419 |
| 2020-08-06 | $14.97 | $14.99 | $14.69 | $14.87 | $14.36 | 711,841 |
| 2020-08-05 | $14.58 | $15.06 | $14.49 | $15.03 | $14.52 | 769,501 |
| 2020-08-04 | $14.39 | $14.53 | $14.27 | $14.43 | $13.94 | 879,005 |
| 2020-08-03 | $14.54 | $14.64 | $14.41 | $14.45 | $13.96 | 870,108 |
| 2020-07-31 | $14.53 | $14.68 | $14.44 | $14.59 | $14.09 | 1,009,635 |
| 2020-07-30 | $14.64 | $14.66 | $14.36 | $14.55 | $14.06 | 684,485 |
| 2020-07-29 | $14.75 | $15.29 | $14.53 | $14.85 | $14.35 | 1,150,952 |
| 2020-07-28 | $14.85 | $15.13 | $14.22 | $14.66 | $14.16 | 1,687,211 |
| 2020-07-27 | $14.76 | $15.32 | $14.72 | $15.23 | $14.71 | 923,712 |
| 2020-07-24 | $15.22 | $15.40 | $14.84 | $14.89 | $14.38 | 635,961 |
| 2020-07-23 | $14.73 | $15.31 | $14.73 | $15.23 | $14.71 | 999,076 |
| 2020-07-22 | $15.33 | $15.42 | $14.91 | $14.96 | $14.45 | 603,774 |
| 2020-07-21 | $15.05 | $15.55 | $15.02 | $15.46 | $14.93 | 909,264 |
| 2020-07-20 | $15.10 | $15.17 | $14.94 | $14.96 | $14.45 | 617,481 |
| 2020-07-17 | $15.59 | $15.66 | $15.26 | $15.28 | $14.76 | 599,360 |
| 2020-07-16 | $15.41 | $15.71 | $15.37 | $15.58 | $15.05 | 498,172 |
| 2020-07-15 | $15.26 | $15.70 | $15.07 | $15.57 | $15.04 | 1,052,254 |
| 2020-07-14 | $15.10 | $15.26 | $14.89 | $14.99 | $14.48 | 1,016,939 |
| 2020-07-13 | $15.60 | $15.61 | $14.44 | $15.02 | $14.51 | 1,345,526 |
| 2020-07-10 | $14.87 | $15.45 | $14.87 | $15.41 | $14.89 | 835,346 |
| 2020-07-09 | $15.71 | $15.87 | $14.99 | $15.04 | $14.30 | 1,386,272 |
| 2020-07-08 | $15.58 | $15.89 | $15.50 | $15.74 | $14.96 | 699,579 |
| 2020-07-07 | $15.43 | $15.76 | $15.34 | $15.53 | $14.76 | 1,125,541 |
| 2020-07-06 | $15.87 | $15.90 | $15.43 | $15.55 | $14.78 | 698,765 |
| 2020-07-02 | $15.72 | $16.37 | $15.35 | $15.49 | $14.72 | 1,375,246 |
| 2020-07-01 | $15.48 | $15.59 | $15.12 | $15.34 | $14.58 | 1,407,436 |
| 2020-06-30 | $15.00 | $15.58 | $15.00 | $15.51 | $14.74 | 1,114,542 |
| 2020-06-29 | $14.97 | $15.25 | $14.89 | $15.10 | $14.35 | 857,133 |
| 2020-06-26 | $15.03 | $15.06 | $14.50 | $14.72 | $13.99 | 1,536,122 |
| 2020-06-25 | $14.90 | $15.21 | $14.85 | $15.17 | $14.42 | 1,079,344 |
| 2020-06-24 | $15.20 | $15.33 | $14.92 | $14.97 | $14.23 | 1,195,084 |
| 2020-06-23 | $15.67 | $15.69 | $15.31 | $15.39 | $14.63 | 708,346 |
| 2020-06-22 | $15.46 | $15.58 | $15.33 | $15.43 | $14.67 | 667,288 |
| 2020-06-19 | $15.67 | $15.75 | $15.32 | $15.58 | $14.81 | 2,364,418 |
| 2020-06-18 | $15.07 | $15.52 | $15.03 | $15.46 | $14.70 | 683,485 |
| 2020-06-17 | $15.22 | $15.54 | $15.13 | $15.31 | $14.55 | 1,024,331 |
| 2020-06-16 | $15.73 | $15.73 | $15.04 | $15.23 | $14.48 | 805,546 |
| 2020-06-15 | $14.34 | $15.29 | $14.34 | $15.10 | $14.35 | 1,186,991 |
| 2020-06-12 | $15.00 | $15.00 | $14.41 | $14.80 | $14.07 | 1,244,788 |
| 2020-06-11 | $14.99 | $15.28 | $14.38 | $14.46 | $13.75 | 1,237,068 |
| 2020-06-10 | $15.93 | $15.99 | $15.50 | $15.59 | $14.82 | 1,399,930 |
| 2020-06-09 | $15.64 | $16.03 | $15.43 | $15.90 | $15.11 | 875,052 |
| 2020-06-08 | $15.62 | $15.98 | $15.34 | $15.96 | $15.17 | 1,381,279 |
| 2020-06-05 | $15.12 | $15.86 | $15.01 | $15.38 | $14.62 | 1,833,972 |
| 2020-06-04 | $14.23 | $14.56 | $14.09 | $14.54 | $13.82 | 909,725 |
| 2020-06-03 | $13.95 | $14.52 | $13.95 | $14.36 | $13.65 | 1,186,606 |
| 2020-06-02 | $13.44 | $13.80 | $13.34 | $13.73 | $13.05 | 961,860 |
| 2020-06-01 | $13.13 | $13.39 | $12.95 | $13.30 | $12.64 | 1,151,048 |
| 2020-05-29 | $13.18 | $13.44 | $12.82 | $13.04 | $12.40 | 1,268,932 |
| 2020-05-28 | $14.17 | $14.17 | $13.37 | $13.37 | $12.71 | 792,240 |
| 2020-05-27 | $13.95 | $14.09 | $13.70 | $14.03 | $13.34 | 1,050,759 |
| 2020-05-26 | $13.61 | $13.86 | $13.39 | $13.58 | $12.91 | 1,727,054 |
| 2020-05-22 | $13.55 | $13.55 | $12.96 | $13.21 | $12.56 | 722,092 |
| 2020-05-21 | $13.43 | $13.68 | $13.40 | $13.41 | $12.75 | 1,192,007 |
| 2020-05-20 | $13.35 | $13.60 | $13.32 | $13.46 | $12.79 | 984,291 |
| 2020-05-19 | $13.62 | $13.64 | $13.11 | $13.11 | $12.46 | 1,146,937 |
| 2020-05-18 | $13.16 | $13.93 | $13.16 | $13.73 | $13.05 | 1,309,242 |
| 2020-05-15 | $12.85 | $13.29 | $12.74 | $12.85 | $12.22 | 2,295,236 |
| 2020-05-14 | $12.73 | $13.02 | $12.46 | $12.97 | $12.33 | 1,408,960 |
| 2020-05-13 | $13.73 | $13.73 | $12.75 | $12.96 | $12.32 | 958,026 |
| 2020-05-12 | $14.30 | $14.44 | $13.81 | $13.83 | $13.15 | 1,350,868 |
| 2020-05-11 | $13.91 | $14.30 | $13.78 | $14.22 | $13.52 | 1,049,060 |
| 2020-05-08 | $13.76 | $14.10 | $13.72 | $14.05 | $13.36 | 616,697 |
| 2020-05-07 | $13.61 | $13.70 | $13.45 | $13.55 | $12.88 | 601,738 |
| 2020-05-06 | $13.78 | $13.80 | $13.22 | $13.39 | $12.73 | 731,359 |
| 2020-05-05 | $14.33 | $14.44 | $13.64 | $13.67 | $12.99 | 1,055,120 |
| 2020-05-04 | $13.81 | $14.21 | $13.75 | $14.10 | $13.40 | 714,008 |
| 2020-05-01 | $14.18 | $14.37 | $13.96 | $14.09 | $13.39 | 657,336 |
| 2020-04-30 | $14.19 | $14.63 | $14.09 | $14.55 | $13.83 | 1,081,163 |
| 2020-04-29 | $14.51 | $14.65 | $13.78 | $14.45 | $13.74 | 1,243,641 |
| 2020-04-28 | $13.63 | $14.67 | $13.30 | $14.07 | $13.37 | 2,418,619 |
| 2020-04-27 | $12.43 | $13.09 | $12.33 | $13.05 | $12.41 | 1,974,800 |
| 2020-04-24 | $12.24 | $12.50 | $12.12 | $12.20 | $11.60 | 894,871 |
| 2020-04-23 | $12.57 | $12.74 | $12.14 | $12.20 | $11.60 | 1,360,083 |
| 2020-04-22 | $12.75 | $12.86 | $12.55 | $12.65 | $12.03 | 599,778 |
| 2020-04-21 | $12.37 | $12.71 | $12.28 | $12.56 | $11.94 | 603,155 |
| 2020-04-20 | $12.46 | $12.85 | $12.32 | $12.72 | $12.09 | 616,313 |
| 2020-04-17 | $12.59 | $12.79 | $12.36 | $12.67 | $12.04 | 936,043 |
| 2020-04-16 | $12.51 | $12.71 | $11.87 | $12.25 | $11.64 | 1,154,305 |
| 2020-04-15 | $12.39 | $12.65 | $12.17 | $12.46 | $11.84 | 1,168,232 |
| 2020-04-14 | $12.81 | $12.96 | $12.60 | $12.96 | $12.32 | 1,307,852 |
| 2020-04-13 | $12.53 | $12.68 | $12.22 | $12.48 | $11.86 | 970,907 |
| 2020-04-09 | $12.08 | $12.76 | $11.87 | $12.71 | $12.08 | 1,986,900 |
| 2020-04-08 | $11.50 | $11.99 | $11.24 | $11.87 | $11.28 | 1,181,597 |
| 2020-04-07 | $12.23 | $12.27 | $11.51 | $11.65 | $10.85 | 1,146,848 |
| 2020-04-06 | $11.39 | $11.84 | $11.21 | $11.78 | $10.97 | 999,046 |
| 2020-04-03 | $11.22 | $11.44 | $10.66 | $10.98 | $10.22 | 1,049,875 |
| 2020-04-02 | $10.87 | $11.47 | $10.79 | $11.30 | $10.52 | 767,766 |
| 2020-04-01 | $10.80 | $11.02 | $10.66 | $10.88 | $10.13 | 948,359 |
| 2020-03-31 | $11.58 | $11.67 | $11.15 | $11.38 | $10.59 | 859,396 |
| 2020-03-30 | $11.32 | $11.89 | $11.09 | $11.66 | $10.86 | 1,010,045 |
| 2020-03-27 | $11.04 | $11.67 | $10.80 | $11.25 | $10.47 | 1,159,096 |
| 2020-03-26 | $11.50 | $11.83 | $10.96 | $11.79 | $10.98 | 1,577,274 |
| 2020-03-25 | $11.51 | $11.90 | $11.16 | $11.29 | $10.51 | 1,654,643 |
| 2020-03-24 | $11.68 | $12.16 | $11.08 | $11.35 | $10.57 | 1,650,464 |
| 2020-03-23 | $12.00 | $12.29 | $10.96 | $11.18 | $10.41 | 1,201,030 |
| 2020-03-20 | $12.82 | $12.98 | $11.42 | $11.81 | $10.99 | 3,411,477 |
| 2020-03-19 | $12.56 | $13.63 | $12.53 | $12.69 | $11.81 | 2,190,434 |
| 2020-03-18 | $12.19 | $13.73 | $11.64 | $12.73 | $11.85 | 2,709,215 |
| 2020-03-17 | $11.73 | $13.28 | $11.59 | $13.09 | $12.19 | 3,337,661 |
| 2020-03-16 | $10.14 | $12.10 | $10.14 | $11.51 | $10.72 | 2,465,062 |
| 2020-03-13 | $11.34 | $11.93 | $11.02 | $11.88 | $11.06 | 2,572,193 |
| 2020-03-12 | $10.03 | $11.92 | $9.87 | $10.76 | $10.02 | 3,316,155 |
| 2020-03-11 | $12.39 | $12.51 | $11.31 | $11.75 | $10.94 | 3,110,393 |
| 2020-03-10 | $13.08 | $13.19 | $12.28 | $12.84 | $11.95 | 1,742,642 |
| 2020-03-09 | $12.66 | $12.93 | $12.27 | $12.55 | $11.68 | 2,443,380 |
| 2020-03-06 | $13.33 | $13.88 | $13.28 | $13.55 | $12.61 | 1,836,237 |
| 2020-03-05 | $13.91 | $14.02 | $13.60 | $13.97 | $13.01 | 1,929,893 |
| 2020-03-04 | $14.28 | $14.41 | $14.01 | $14.39 | $13.40 | 1,109,294 |
| 2020-03-03 | $14.29 | $14.83 | $13.83 | $14.03 | $13.06 | 1,574,481 |
| 2020-03-02 | $13.78 | $14.34 | $13.62 | $14.28 | $13.29 | 1,279,043 |
| 2020-02-28 | $13.60 | $14.00 | $13.50 | $13.76 | $12.81 | 2,602,783 |
| 2020-02-27 | $14.38 | $14.82 | $14.07 | $14.07 | $13.10 | 1,391,090 |
| 2020-02-26 | $15.04 | $15.18 | $14.70 | $14.78 | $13.76 | 1,478,738 |
| 2020-02-25 | $15.42 | $15.47 | $14.85 | $14.93 | $13.90 | 1,705,204 |
| 2020-02-24 | $15.60 | $15.69 | $15.31 | $15.43 | $14.37 | 1,104,921 |
| 2020-02-21 | $16.39 | $16.39 | $16.08 | $16.10 | $14.99 | 994,686 |
| 2020-02-20 | $16.21 | $16.64 | $16.21 | $16.43 | $15.30 | 792,537 |
| 2020-02-19 | $16.05 | $16.32 | $16.02 | $16.30 | $15.18 | 586,277 |
| 2020-02-18 | $16.31 | $16.41 | $15.98 | $16.08 | $14.97 | 729,837 |
| 2020-02-14 | $16.55 | $16.55 | $16.14 | $16.21 | $15.09 | 644,221 |
| 2020-02-13 | $16.71 | $16.87 | $16.46 | $16.60 | $15.45 | 694,795 |
| 2020-02-12 | $17.39 | $17.40 | $16.63 | $16.81 | $15.65 | 1,242,795 |
| 2020-02-11 | $17.06 | $17.39 | $17.02 | $17.27 | $16.08 | 790,176 |
| 2020-02-10 | $16.83 | $16.98 | $16.81 | $16.92 | $15.75 | 583,278 |
| 2020-02-07 | $17.15 | $17.22 | $16.88 | $16.94 | $15.77 | 820,372 |
| 2020-02-06 | $17.08 | $17.24 | $16.91 | $17.22 | $16.03 | 963,469 |
| 2020-02-05 | $16.89 | $17.01 | $16.68 | $16.94 | $15.77 | 1,214,388 |
| 2020-02-04 | $16.93 | $17.02 | $16.36 | $16.56 | $15.42 | 2,168,502 |
| 2020-02-03 | $16.05 | $16.39 | $16.04 | $16.19 | $15.07 | 1,348,137 |
| 2020-01-31 | $16.23 | $16.36 | $15.96 | $15.98 | $14.88 | 1,269,242 |
| 2020-01-30 | $15.90 | $16.51 | $15.85 | $16.43 | $15.30 | 1,098,905 |
| 2020-01-29 | $16.07 | $16.29 | $16.04 | $16.07 | $14.96 | 583,919 |
| 2020-01-28 | $16.06 | $16.15 | $15.98 | $16.00 | $14.90 | 837,400 |
| 2020-01-27 | $16.08 | $16.14 | $15.90 | $15.93 | $14.83 | 882,109 |
| 2020-01-24 | $16.75 | $16.76 | $16.30 | $16.45 | $15.31 | 529,593 |
| 2020-01-23 | $16.67 | $16.82 | $16.40 | $16.72 | $15.57 | 700,251 |
| 2020-01-22 | $16.72 | $16.82 | $16.55 | $16.76 | $15.60 | 547,742 |
| 2020-01-21 | $16.72 | $16.83 | $16.56 | $16.63 | $15.48 | 930,161 |
| 2020-01-17 | $17.24 | $17.28 | $16.82 | $16.83 | $15.67 | 836,674 |
| 2020-01-16 | $16.99 | $17.31 | $16.92 | $17.19 | $16.00 | 995,052 |
| 2020-01-15 | $16.71 | $16.97 | $16.66 | $16.80 | $15.64 | 736,175 |
| 2020-01-14 | $16.74 | $16.92 | $16.67 | $16.85 | $15.69 | 1,290,347 |
| 2020-01-13 | $16.63 | $16.77 | $16.52 | $16.74 | $15.58 | 1,202,463 |
| 2020-01-10 | $16.45 | $16.85 | $16.37 | $16.56 | $15.42 | 1,542,347 |
| 2020-01-09 | $16.66 | $16.74 | $16.52 | $16.73 | $15.34 | 1,143,159 |
| 2020-01-08 | $16.50 | $16.76 | $16.47 | $16.55 | $15.18 | 1,482,324 |
| 2020-01-07 | $16.53 | $16.60 | $16.40 | $16.52 | $15.15 | 857,618 |
| 2020-01-06 | $16.24 | $16.45 | $16.14 | $16.40 | $15.04 | 757,510 |
| 2020-01-03 | $16.24 | $16.45 | $16.17 | $16.40 | $15.04 | 826,406 |
| 2020-01-02 | $16.82 | $16.87 | $16.57 | $16.66 | $15.28 | 892,915 |
| 2019-12-31 | $16.69 | $16.93 | $16.69 | $16.72 | $15.33 | 514,487 |
| 2019-12-30 | $16.77 | $16.83 | $16.59 | $16.76 | $15.37 | 734,421 |
| 2019-12-27 | $16.78 | $16.83 | $16.65 | $16.67 | $15.29 | 353,918 |
| 2019-12-26 | $16.65 | $16.81 | $16.65 | $16.76 | $15.37 | 494,920 |
| 2019-12-24 | $16.78 | $16.78 | $16.53 | $16.64 | $15.26 | 411,909 |
| 2019-12-23 | $16.81 | $16.92 | $16.66 | $16.66 | $15.28 | 687,400 |
| 2019-12-20 | $16.95 | $17.00 | $16.75 | $16.81 | $15.42 | 2,403,983 |
| 2019-12-19 | $16.87 | $16.95 | $16.75 | $16.88 | $15.48 | 848,100 |
| 2019-12-18 | $16.80 | $16.98 | $16.80 | $16.87 | $15.47 | 751,659 |
| 2019-12-17 | $16.69 | $16.86 | $16.65 | $16.81 | $15.42 | 450,556 |
| 2019-12-16 | $16.65 | $17.05 | $16.55 | $16.66 | $15.28 | 806,406 |
| 2019-12-13 | $16.84 | $16.98 | $16.44 | $16.51 | $15.14 | 707,309 |
| 2019-12-12 | $16.52 | $16.89 | $16.50 | $16.84 | $15.44 | 934,466 |
| 2019-12-11 | $16.52 | $16.60 | $16.23 | $16.51 | $15.14 | 568,947 |
| 2019-12-10 | $16.56 | $16.64 | $16.37 | $16.43 | $15.07 | 859,974 |
| 2019-12-09 | $16.42 | $16.63 | $16.42 | $16.60 | $15.22 | 538,341 |
| 2019-12-06 | $16.47 | $16.82 | $16.47 | $16.49 | $15.12 | 759,428 |
| 2019-12-05 | $16.19 | $16.33 | $16.13 | $16.20 | $14.86 | 359,031 |
| 2019-12-04 | $15.97 | $16.32 | $15.95 | $16.10 | $14.77 | 473,856 |
| 2019-12-03 | $15.90 | $15.92 | $15.53 | $15.86 | $14.55 | 626,786 |
| 2019-12-02 | $16.28 | $16.39 | $16.07 | $16.14 | $14.80 | 510,549 |
| 2019-11-29 | $16.23 | $16.30 | $16.15 | $16.15 | $14.81 | 157,912 |
| 2019-11-27 | $16.16 | $16.30 | $16.01 | $16.29 | $14.94 | 333,449 |
| 2019-11-26 | $16.33 | $16.40 | $16.11 | $16.17 | $14.83 | 382,925 |
| 2019-11-25 | $16.10 | $16.47 | $16.05 | $16.42 | $15.06 | 565,995 |
| 2019-11-22 | $16.12 | $16.21 | $16.03 | $16.05 | $14.72 | 512,955 |
| 2019-11-21 | $16.17 | $16.17 | $15.90 | $16.02 | $14.69 | 375,271 |
| 2019-11-20 | $16.25 | $16.35 | $15.98 | $16.08 | $14.75 | 655,675 |
| 2019-11-19 | $16.49 | $16.69 | $16.37 | $16.41 | $15.05 | 635,609 |
| 2019-11-18 | $16.30 | $16.38 | $16.14 | $16.37 | $15.01 | 542,405 |
| 2019-11-15 | $16.36 | $16.49 | $16.28 | $16.38 | $15.02 | 504,430 |
| 2019-11-14 | $16.11 | $16.41 | $16.11 | $16.25 | $14.90 | 660,024 |
| 2019-11-13 | $16.20 | $16.34 | $16.11 | $16.17 | $14.83 | 646,693 |
| 2019-11-12 | $16.73 | $16.82 | $16.36 | $16.40 | $15.04 | 701,397 |
| 2019-11-11 | $17.00 | $17.08 | $16.73 | $16.75 | $15.36 | 779,585 |
| 2019-11-08 | $17.41 | $17.41 | $17.13 | $17.15 | $15.73 | 484,982 |
| 2019-11-07 | $17.49 | $17.57 | $17.41 | $17.45 | $16.00 | 911,981 |
| 2019-11-06 | $17.49 | $17.54 | $17.25 | $17.30 | $15.87 | 577,110 |
| 2019-11-05 | $17.30 | $17.64 | $17.30 | $17.53 | $16.08 | 557,215 |
| 2019-11-04 | $16.79 | $17.26 | $16.77 | $17.22 | $15.79 | 1,290,191 |
| 2019-11-01 | $16.66 | $16.91 | $16.66 | $16.73 | $15.34 | 845,929 |
| 2019-10-31 | $16.83 | $16.83 | $16.27 | $16.56 | $15.19 | 896,142 |
| 2019-10-30 | $16.86 | $17.04 | $16.77 | $16.81 | $15.42 | 1,372,262 |
| 2019-10-29 | $16.78 | $16.96 | $16.33 | $16.82 | $15.43 | 2,067,895 |
| 2019-10-28 | $15.94 | $16.35 | $15.84 | $16.14 | $14.80 | 1,304,301 |
| 2019-10-25 | $15.58 | $15.86 | $15.43 | $15.83 | $14.52 | 1,163,395 |
| 2019-10-24 | $15.97 | $15.99 | $15.54 | $15.63 | $14.33 | 776,353 |
| 2019-10-23 | $15.33 | $15.96 | $15.25 | $15.89 | $14.57 | 1,417,936 |
| 2019-10-22 | $15.62 | $15.91 | $15.32 | $15.34 | $14.07 | 1,473,197 |
| 2019-10-21 | $15.60 | $15.82 | $15.60 | $15.62 | $14.33 | 492,776 |
| 2019-10-18 | $15.45 | $15.50 | $15.34 | $15.43 | $14.15 | 1,067,991 |
| 2019-10-17 | $15.42 | $15.58 | $15.30 | $15.50 | $14.22 | 709,961 |
| 2019-10-16 | $15.33 | $15.49 | $15.24 | $15.29 | $14.02 | 654,679 |
| 2019-10-15 | $15.26 | $15.42 | $15.09 | $15.34 | $14.07 | 667,865 |
| 2019-10-14 | $15.44 | $15.53 | $15.13 | $15.29 | $14.02 | 1,019,732 |
| 2019-10-11 | $15.31 | $15.74 | $15.25 | $15.46 | $14.18 | 1,068,861 |
| 2019-10-10 | $15.25 | $15.26 | $14.92 | $14.97 | $13.73 | 1,489,040 |
| 2019-10-09 | $15.36 | $15.55 | $15.10 | $15.41 | $13.90 | 1,430,376 |
| 2019-10-08 | $15.75 | $15.77 | $15.29 | $15.29 | $13.79 | 1,383,215 |
| 2019-10-07 | $16.12 | $16.16 | $15.95 | $15.98 | $14.42 | 729,993 |
| 2019-10-04 | $16.00 | $16.18 | $15.87 | $16.17 | $14.59 | 606,388 |
| 2019-10-03 | $16.16 | $16.30 | $15.94 | $16.15 | $14.57 | 883,364 |
| 2019-10-02 | $16.42 | $16.49 | $16.06 | $16.29 | $14.69 | 877,188 |
| 2019-10-01 | $17.29 | $17.34 | $16.60 | $16.62 | $14.99 | 776,582 |
| 2019-09-30 | $17.50 | $17.55 | $17.16 | $17.18 | $15.50 | 645,068 |
| 2019-09-27 | $17.53 | $17.64 | $17.28 | $17.43 | $15.72 | 368,552 |
| 2019-09-26 | $17.30 | $17.47 | $17.20 | $17.42 | $15.71 | 519,830 |
| 2019-09-25 | $17.10 | $17.53 | $17.10 | $17.41 | $15.71 | 678,731 |
| 2019-09-24 | $17.25 | $17.41 | $17.07 | $17.10 | $15.43 | 841,176 |
| 2019-09-23 | $17.07 | $17.36 | $17.07 | $17.18 | $15.50 | 845,952 |
| 2019-09-20 | $17.48 | $17.49 | $17.06 | $17.19 | $15.51 | 1,559,552 |
| 2019-09-19 | $17.52 | $17.68 | $17.40 | $17.45 | $15.74 | 547,482 |
| 2019-09-18 | $17.58 | $17.59 | $17.25 | $17.50 | $15.79 | 733,781 |
| 2019-09-17 | $17.66 | $17.72 | $17.37 | $17.64 | $15.91 | 545,369 |
| 2019-09-16 | $17.72 | $17.90 | $17.58 | $17.75 | $16.01 | 948,023 |
| 2019-09-13 | $17.81 | $18.01 | $17.75 | $17.83 | $16.08 | 875,978 |
| 2019-09-12 | $18.17 | $18.29 | $17.88 | $18.07 | $16.30 | 846,252 |
| 2019-09-11 | $18.10 | $18.33 | $17.75 | $18.32 | $16.53 | 1,110,463 |
| 2019-09-10 | $17.56 | $18.01 | $17.54 | $18.00 | $16.24 | 872,447 |
| 2019-09-09 | $16.92 | $17.52 | $16.90 | $17.51 | $15.80 | 1,022,942 |
| 2019-09-06 | $16.73 | $16.86 | $16.62 | $16.82 | $15.17 | 466,853 |
| 2019-09-05 | $16.38 | $16.89 | $16.38 | $16.71 | $15.07 | 639,110 |
| 2019-09-04 | $16.13 | $16.18 | $15.99 | $16.16 | $14.58 | 503,549 |
| 2019-09-03 | $16.04 | $16.04 | $15.76 | $15.96 | $14.40 | 581,584 |
| 2019-08-30 | $16.13 | $16.38 | $16.07 | $16.17 | $14.59 | 797,944 |
| 2019-08-29 | $15.76 | $16.09 | $15.73 | $16.06 | $14.49 | 804,730 |
| 2019-08-28 | $15.10 | $15.58 | $15.09 | $15.57 | $14.05 | 851,109 |
| 2019-08-27 | $15.42 | $15.55 | $15.16 | $15.18 | $13.69 | 569,399 |
| 2019-08-26 | $15.58 | $15.58 | $15.27 | $15.33 | $13.83 | 644,074 |
| 2019-08-23 | $15.86 | $15.97 | $15.37 | $15.41 | $13.90 | 573,154 |
| 2019-08-22 | $15.86 | $16.05 | $15.78 | $15.94 | $14.38 | 532,642 |
| 2019-08-21 | $15.80 | $15.92 | $15.70 | $15.77 | $14.23 | 463,818 |
| 2019-08-20 | $15.80 | $15.81 | $15.54 | $15.66 | $14.13 | 902,803 |
| 2019-08-19 | $15.86 | $15.99 | $15.80 | $15.88 | $14.32 | 475,516 |
| 2019-08-16 | $15.33 | $15.68 | $15.27 | $15.59 | $14.06 | 477,587 |
| 2019-08-15 | $15.41 | $15.58 | $15.23 | $15.24 | $13.75 | 810,835 |
| 2019-08-14 | $15.52 | $15.67 | $15.18 | $15.34 | $13.84 | 1,393,353 |
| 2019-08-13 | $15.67 | $16.17 | $15.67 | $15.89 | $14.33 | 683,600 |
| 2019-08-12 | $16.30 | $16.49 | $15.51 | $15.72 | $14.18 | 1,857,140 |
| 2019-08-09 | $16.77 | $16.81 | $16.35 | $16.51 | $14.89 | 959,192 |
| 2019-08-08 | $16.89 | $17.04 | $16.77 | $16.87 | $15.22 | 689,515 |
| 2019-08-07 | $16.51 | $16.77 | $16.28 | $16.71 | $15.07 | 528,199 |
| 2019-08-06 | $16.36 | $16.85 | $16.36 | $16.79 | $15.15 | 1,004,823 |
| 2019-08-05 | $16.54 | $16.63 | $16.07 | $16.23 | $14.64 | 1,086,591 |
| 2019-08-02 | $16.90 | $17.04 | $16.63 | $17.01 | $15.34 | 1,077,235 |
| 2019-08-01 | $17.47 | $17.68 | $16.98 | $17.00 | $15.34 | 1,131,710 |
| 2019-07-31 | $17.59 | $17.76 | $17.22 | $17.50 | $15.79 | 1,159,107 |
| 2019-07-30 | $17.60 | $17.65 | $17.29 | $17.60 | $15.88 | 1,330,882 |
| 2019-07-29 | $17.33 | $17.60 | $17.29 | $17.59 | $15.87 | 1,031,856 |
| 2019-07-26 | $17.39 | $17.52 | $17.35 | $17.39 | $15.69 | 455,203 |
| 2019-07-25 | $17.46 | $17.50 | $17.14 | $17.32 | $15.62 | 765,711 |
| 2019-07-24 | $17.22 | $17.50 | $17.22 | $17.45 | $15.74 | 839,256 |
| 2019-07-23 | $17.15 | $17.46 | $17.13 | $17.29 | $15.60 | 994,103 |
| 2019-07-22 | $16.94 | $17.10 | $16.82 | $17.07 | $15.40 | 1,090,915 |
| 2019-07-19 | $17.09 | $17.26 | $16.86 | $16.88 | $15.23 | 1,923,324 |
| 2019-07-18 | $16.81 | $17.19 | $16.80 | $17.11 | $15.43 | 773,152 |
| 2019-07-17 | $17.02 | $17.12 | $16.80 | $16.85 | $15.20 | 855,030 |
| 2019-07-16 | $16.97 | $17.13 | $16.88 | $17.08 | $15.41 | 1,273,246 |
| 2019-07-15 | $16.82 | $17.01 | $16.60 | $16.98 | $15.32 | 1,056,964 |
| 2019-07-12 | $16.55 | $16.86 | $16.49 | $16.78 | $15.14 | 646,601 |
| 2019-07-11 | $16.58 | $16.64 | $16.37 | $16.50 | $14.88 | 709,480 |
| 2019-07-10 | $16.38 | $16.68 | $16.38 | $16.55 | $14.93 | 784,634 |
| 2019-07-09 | $16.50 | $16.60 | $16.32 | $16.60 | $14.75 | 961,722 |
| 2019-07-08 | $16.72 | $16.87 | $16.50 | $16.50 | $14.66 | 796,271 |
| 2019-07-05 | $16.79 | $16.84 | $16.61 | $16.82 | $14.95 | 460,525 |
| 2019-07-03 | $16.50 | $16.87 | $16.49 | $16.78 | $14.91 | 495,068 |
| 2019-07-02 | $16.67 | $16.69 | $16.37 | $16.49 | $14.65 | 404,109 |
| 2019-07-01 | $16.94 | $17.03 | $16.58 | $16.67 | $14.81 | 586,677 |
| 2019-06-28 | $16.72 | $16.86 | $16.52 | $16.67 | $14.81 | 930,545 |
| 2019-06-27 | $16.22 | $16.63 | $16.22 | $16.63 | $14.78 | 532,593 |
| 2019-06-26 | $16.26 | $16.29 | $16.02 | $16.16 | $14.36 | 458,819 |
| 2019-06-25 | $16.09 | $16.25 | $15.96 | $16.16 | $14.36 | 809,966 |
| 2019-06-24 | $16.32 | $16.47 | $16.05 | $16.07 | $14.28 | 848,130 |
| 2019-06-21 | $16.41 | $16.51 | $16.26 | $16.28 | $14.47 | 1,139,478 |
| 2019-06-20 | $16.76 | $16.78 | $16.27 | $16.47 | $14.64 | 799,258 |
| 2019-06-19 | $16.88 | $16.94 | $16.58 | $16.61 | $14.76 | 718,929 |
| 2019-06-18 | $16.63 | $16.96 | $16.63 | $16.88 | $15.00 | 553,331 |
| 2019-06-17 | $16.90 | $16.98 | $16.56 | $16.58 | $14.73 | 522,851 |
| 2019-06-14 | $17.05 | $17.14 | $16.84 | $16.89 | $15.01 | 367,503 |
| 2019-06-13 | $16.99 | $17.14 | $16.96 | $17.07 | $15.17 | 415,482 |
| 2019-06-12 | $16.93 | $17.17 | $16.87 | $16.93 | $15.04 | 736,111 |
| 2019-06-11 | $16.94 | $17.11 | $16.73 | $16.97 | $15.08 | 679,496 |
| 2019-06-10 | $16.68 | $16.91 | $16.68 | $16.74 | $14.88 | 781,987 |
| 2019-06-07 | $16.66 | $16.82 | $16.55 | $16.56 | $14.72 | 486,182 |
| 2019-06-06 | $16.57 | $16.76 | $16.47 | $16.63 | $14.78 | 634,536 |
| 2019-06-05 | $16.81 | $16.95 | $16.53 | $16.61 | $14.76 | 702,423 |
| 2019-06-04 | $16.46 | $16.82 | $16.45 | $16.81 | $14.94 | 735,411 |
| 2019-06-03 | $16.09 | $16.42 | $15.97 | $16.22 | $14.41 | 877,783 |
| 2019-05-31 | $16.31 | $16.43 | $16.09 | $16.15 | $14.35 | 712,192 |
| 2019-05-30 | $16.67 | $16.77 | $16.48 | $16.53 | $14.69 | 536,751 |
| 2019-05-29 | $16.59 | $16.73 | $16.41 | $16.68 | $14.82 | 687,397 |
| 2019-05-28 | $16.91 | $16.98 | $16.74 | $16.75 | $14.88 | 585,190 |
| 2019-05-24 | $16.95 | $17.06 | $16.87 | $16.97 | $15.08 | 303,773 |
| 2019-05-23 | $16.94 | $17.03 | $16.70 | $16.84 | $14.96 | 702,575 |
| 2019-05-22 | $17.22 | $17.31 | $17.12 | $17.12 | $15.21 | 499,206 |
| 2019-05-21 | $17.02 | $17.32 | $17.00 | $17.30 | $15.37 | 561,481 |
| 2019-05-20 | $16.89 | $16.99 | $16.81 | $16.90 | $15.02 | 809,865 |
| 2019-05-17 | $17.08 | $17.27 | $16.98 | $17.00 | $15.11 | 638,429 |
| 2019-05-16 | $17.24 | $17.38 | $17.19 | $17.24 | $15.32 | 434,065 |
| 2019-05-15 | $17.01 | $17.29 | $16.94 | $17.22 | $15.30 | 446,345 |
| 2019-05-14 | $17.00 | $17.36 | $17.00 | $17.19 | $15.28 | 635,349 |
| 2019-05-13 | $17.35 | $17.45 | $16.75 | $16.93 | $15.04 | 948,636 |
| 2019-05-10 | $17.74 | $17.86 | $17.25 | $17.66 | $15.69 | 981,430 |
| 2019-05-09 | $17.91 | $17.95 | $17.59 | $17.83 | $15.84 | 770,256 |
| 2019-05-08 | $18.10 | $18.34 | $18.07 | $18.10 | $16.08 | 468,007 |
| 2019-05-07 | $18.37 | $18.62 | $18.02 | $18.16 | $16.14 | 888,902 |
| 2019-05-06 | $18.71 | $18.92 | $18.49 | $18.58 | $16.51 | 866,244 |
| 2019-05-03 | $18.49 | $19.18 | $18.49 | $19.13 | $17.00 | 878,827 |
| 2019-05-02 | $18.65 | $18.80 | $18.29 | $18.49 | $16.43 | 955,086 |
| 2019-05-01 | $18.68 | $18.77 | $18.35 | $18.60 | $16.53 | 1,633,225 |
| 2019-04-30 | $18.23 | $19.07 | $18.04 | $18.73 | $16.64 | 3,143,676 |
| 2019-04-29 | $18.54 | $18.60 | $18.23 | $18.28 | $16.24 | 1,453,837 |
| 2019-04-26 | $18.29 | $18.61 | $18.24 | $18.49 | $16.43 | 924,247 |
| 2019-04-25 | $18.64 | $18.64 | $18.17 | $18.34 | $16.30 | 975,072 |
| 2019-04-24 | $18.69 | $18.76 | $18.56 | $18.64 | $16.56 | 613,851 |
| 2019-04-23 | $18.42 | $18.83 | $18.38 | $18.70 | $16.62 | 1,084,349 |
| 2019-04-22 | $18.51 | $18.55 | $18.21 | $18.35 | $16.31 | 1,875,941 |
| 2019-04-18 | $18.77 | $18.82 | $18.49 | $18.54 | $16.48 | 737,535 |
| 2019-04-17 | $18.86 | $18.89 | $18.70 | $18.85 | $16.75 | 485,718 |
| 2019-04-16 | $18.59 | $18.89 | $18.55 | $18.73 | $16.64 | 703,820 |
| 2019-04-15 | $18.63 | $18.82 | $18.36 | $18.48 | $16.42 | 473,967 |
| 2019-04-12 | $18.64 | $18.76 | $18.45 | $18.60 | $16.53 | 821,895 |
| 2019-04-11 | $18.00 | $18.31 | $18.00 | $18.18 | $16.16 | 648,691 |
| 2019-04-10 | $17.63 | $18.02 | $17.54 | $18.02 | $16.01 | 1,165,793 |
| 2019-04-09 | $17.94 | $18.00 | $17.41 | $17.42 | $15.48 | 901,702 |
| 2019-04-08 | $18.38 | $18.42 | $18.11 | $18.20 | $15.94 | 729,062 |
| 2019-04-05 | $17.85 | $18.27 | $17.77 | $18.23 | $15.97 | 883,637 |
| 2019-04-04 | $17.26 | $17.79 | $17.20 | $17.75 | $15.55 | 881,748 |
| 2019-04-03 | $17.61 | $17.62 | $17.11 | $17.21 | $15.08 | 1,197,162 |
| 2019-04-02 | $17.85 | $17.89 | $17.41 | $17.43 | $15.27 | 932,037 |
| 2019-04-01 | $17.53 | $17.81 | $17.47 | $17.78 | $15.58 | 577,379 |
| 2019-03-29 | $17.49 | $17.57 | $17.20 | $17.29 | $15.15 | 683,796 |
| 2019-03-28 | $17.36 | $17.44 | $17.17 | $17.33 | $15.18 | 488,480 |
| 2019-03-27 | $17.32 | $17.44 | $17.18 | $17.30 | $15.16 | 774,654 |
| 2019-03-26 | $17.10 | $17.41 | $17.05 | $17.25 | $15.11 | 547,288 |
| 2019-03-25 | $16.99 | $17.13 | $16.76 | $16.97 | $14.87 | 1,018,746 |
| 2019-03-22 | $17.60 | $17.71 | $16.71 | $16.96 | $14.86 | 1,254,697 |
| 2019-03-21 | $17.40 | $17.79 | $17.37 | $17.74 | $15.54 | 663,656 |
| 2019-03-20 | $17.56 | $17.74 | $17.32 | $17.48 | $15.31 | 724,946 |
| 2019-03-19 | $17.98 | $18.09 | $17.50 | $17.55 | $15.38 | 1,027,133 |
| 2019-03-18 | $17.77 | $17.94 | $17.73 | $17.89 | $15.67 | 742,010 |
| 2019-03-15 | $17.70 | $17.89 | $17.51 | $17.68 | $15.49 | 1,828,563 |
| 2019-03-14 | $17.77 | $17.83 | $17.54 | $17.70 | $15.51 | 769,906 |
| 2019-03-13 | $17.85 | $17.90 | $17.62 | $17.75 | $15.55 | 806,960 |
| 2019-03-12 | $18.15 | $18.24 | $17.71 | $17.74 | $15.54 | 861,834 |
| 2019-03-11 | $17.72 | $18.11 | $17.65 | $18.10 | $15.86 | 666,790 |
| 2019-03-08 | $17.49 | $17.69 | $17.32 | $17.59 | $15.41 | 1,015,574 |
| 2019-03-07 | $17.94 | $18.02 | $17.48 | $17.55 | $15.38 | 947,894 |
| 2019-03-06 | $18.24 | $18.41 | $17.94 | $17.95 | $15.73 | 568,210 |
| 2019-03-05 | $18.38 | $18.45 | $18.14 | $18.26 | $16.00 | 723,285 |
| 2019-03-04 | $18.49 | $18.57 | $18.18 | $18.37 | $16.09 | 968,586 |
| 2019-03-01 | $18.64 | $18.85 | $18.38 | $18.45 | $16.16 | 654,737 |
| 2019-02-28 | $18.43 | $18.68 | $18.28 | $18.51 | $16.22 | 915,391 |
| 2019-02-27 | $18.18 | $18.41 | $18.10 | $18.38 | $16.10 | 491,350 |
| 2019-02-26 | $18.27 | $18.44 | $18.15 | $18.18 | $15.93 | 601,776 |
| 2019-02-25 | $18.25 | $18.43 | $18.06 | $18.26 | $16.00 | 1,178,755 |
| 2019-02-22 | $18.00 | $18.18 | $17.88 | $18.15 | $15.90 | 478,102 |
| 2019-02-21 | $18.05 | $18.05 | $17.80 | $17.91 | $15.69 | 685,078 |
| 2019-02-20 | $17.77 | $18.11 | $17.77 | $18.10 | $15.86 | 1,117,608 |
| 2019-02-19 | $17.65 | $17.83 | $17.50 | $17.82 | $15.61 | 972,480 |
| 2019-02-15 | $17.53 | $17.76 | $17.41 | $17.75 | $15.55 | 641,100 |
| 2019-02-14 | $17.46 | $17.53 | $17.25 | $17.37 | $15.22 | 921,158 |
| 2019-02-13 | $17.46 | $17.77 | $17.46 | $17.54 | $15.37 | 658,152 |
| 2019-02-12 | $17.91 | $18.01 | $17.28 | $17.42 | $15.26 | 1,157,878 |
| 2019-02-11 | $16.97 | $17.78 | $16.84 | $17.77 | $15.57 | 1,652,454 |
| 2019-02-08 | $17.27 | $17.32 | $16.82 | $16.89 | $14.80 | 1,029,968 |
| 2019-02-07 | $17.40 | $17.83 | $17.32 | $17.40 | $15.24 | 1,752,225 |
| 2019-02-06 | $16.59 | $17.52 | $16.54 | $17.44 | $15.28 | 1,866,815 |
| 2019-02-05 | $17.67 | $17.67 | $16.01 | $17.18 | $15.05 | 4,775,550 |
| 2019-02-04 | $17.34 | $17.43 | $17.02 | $17.24 | $15.10 | 1,022,972 |
| 2019-02-01 | $17.14 | $17.30 | $17.07 | $17.29 | $15.15 | 885,525 |
| 2019-01-31 | $16.75 | $17.20 | $16.75 | $17.12 | $15.00 | 1,741,839 |
| 2019-01-30 | $17.29 | $17.36 | $16.63 | $16.83 | $14.74 | 1,387,842 |
| 2019-01-29 | $17.55 | $17.65 | $17.21 | $17.25 | $15.11 | 924,628 |
| 2019-01-28 | $17.45 | $17.71 | $17.33 | $17.54 | $15.37 | 655,634 |
| 2019-01-25 | $17.54 | $17.72 | $17.46 | $17.59 | $15.41 | 680,479 |
| 2019-01-24 | $17.36 | $17.60 | $17.21 | $17.43 | $15.27 | 686,510 |
| 2019-01-23 | $17.59 | $17.74 | $17.15 | $17.38 | $15.23 | 1,161,210 |
| 2019-01-22 | $17.72 | $17.83 | $17.37 | $17.52 | $15.35 | 1,042,490 |
| 2019-01-18 | $17.61 | $17.99 | $17.61 | $17.85 | $15.64 | 787,318 |
| 2019-01-17 | $17.18 | $17.63 | $17.08 | $17.51 | $15.34 | 959,781 |
| 2019-01-16 | $17.31 | $17.70 | $17.27 | $17.59 | $15.41 | 1,702,184 |
| 2019-01-15 | $16.71 | $17.34 | $16.71 | $17.18 | $15.05 | 742,233 |
| 2019-01-14 | $16.69 | $17.15 | $16.64 | $16.75 | $14.67 | 1,465,872 |
| 2019-01-11 | $17.56 | $17.58 | $16.45 | $16.97 | $14.87 | 2,575,926 |
| 2019-01-10 | $17.59 | $18.05 | $17.48 | $17.77 | $15.57 | 933,797 |
| 2019-01-09 | $17.78 | $17.96 | $17.68 | $17.83 | $15.40 | 1,152,214 |
| 2019-01-08 | $17.91 | $18.12 | $17.66 | $17.75 | $15.33 | 1,005,363 |
| 2019-01-07 | $18.64 | $18.64 | $17.75 | $17.79 | $15.37 | 1,239,512 |
| 2019-01-04 | $17.88 | $18.23 | $17.88 | $17.96 | $15.52 | 954,524 |
| 2019-01-03 | $17.89 | $18.25 | $17.73 | $17.79 | $15.37 | 717,572 |
| 2019-01-02 | $17.79 | $18.28 | $17.73 | $18.06 | $15.60 | 912,492 |
| 2018-12-31 | $17.90 | $18.11 | $17.71 | $18.08 | $15.62 | 762,714 |
| 2018-12-28 | $17.84 | $18.16 | $17.69 | $17.82 | $15.40 | 858,776 |
| 2018-12-27 | $17.14 | $17.81 | $17.13 | $17.80 | $15.38 | 868,881 |
| 2018-12-26 | $16.66 | $17.54 | $16.45 | $17.50 | $15.12 | 608,198 |
| 2018-12-24 | $17.09 | $17.12 | $16.53 | $16.53 | $14.28 | 342,249 |
| 2018-12-21 | $17.30 | $17.82 | $17.17 | $17.22 | $14.88 | 2,806,102 |
| 2018-12-20 | $17.19 | $17.58 | $16.93 | $17.36 | $15.00 | 1,073,791 |
| 2018-12-19 | $17.93 | $18.09 | $17.23 | $17.28 | $14.93 | 831,091 |
| 2018-12-18 | $18.12 | $18.45 | $18.02 | $18.06 | $15.60 | 808,573 |
| 2018-12-17 | $18.15 | $18.49 | $17.93 | $18.02 | $15.57 | 1,128,798 |
| 2018-12-14 | $18.35 | $18.77 | $18.14 | $18.19 | $15.71 | 798,148 |
| 2018-12-13 | $18.72 | $18.81 | $18.44 | $18.60 | $16.07 | 689,635 |
| 2018-12-12 | $18.60 | $19.01 | $18.46 | $18.78 | $16.22 | 810,697 |
| 2018-12-11 | $18.71 | $19.06 | $18.27 | $18.35 | $15.85 | 1,352,619 |
| 2018-12-10 | $18.93 | $18.94 | $18.22 | $18.46 | $15.95 | 1,294,225 |
| 2018-12-07 | $19.12 | $19.37 | $18.75 | $18.93 | $16.35 | 745,518 |
| 2018-12-06 | $19.20 | $19.25 | $18.51 | $19.10 | $16.50 | 1,401,656 |
| 2018-12-04 | $20.52 | $20.55 | $19.55 | $19.56 | $16.90 | 1,091,631 |
| 2018-12-03 | $20.50 | $20.63 | $19.90 | $20.61 | $17.81 | 1,181,509 |
| 2018-11-30 | $19.99 | $20.46 | $19.85 | $20.36 | $17.59 | 856,165 |
| 2018-11-29 | $20.05 | $20.23 | $19.72 | $20.08 | $17.35 | 488,873 |
| 2018-11-28 | $19.76 | $20.24 | $19.33 | $20.20 | $17.45 | 712,548 |
| 2018-11-27 | $19.94 | $20.03 | $19.63 | $19.77 | $17.08 | 846,953 |
| 2018-11-26 | $19.97 | $20.21 | $19.83 | $20.05 | $17.32 | 912,855 |
| 2018-11-23 | $19.55 | $19.94 | $19.49 | $19.69 | $17.01 | 300,149 |
| 2018-11-21 | $19.61 | $20.00 | $19.46 | $19.67 | $16.99 | 595,861 |
| 2018-11-20 | $19.38 | $19.69 | $19.24 | $19.53 | $16.87 | 579,295 |
| 2018-11-19 | $19.64 | $19.81 | $19.50 | $19.66 | $16.98 | 664,716 |
| 2018-11-16 | $19.08 | $19.71 | $18.97 | $19.64 | $16.97 | 1,184,402 |
| 2018-11-15 | $18.82 | $19.38 | $18.75 | $19.24 | $16.62 | 1,138,336 |
| 2018-11-14 | $19.78 | $19.87 | $18.94 | $19.03 | $16.44 | 1,425,935 |
| 2018-11-13 | $19.83 | $20.00 | $19.65 | $19.75 | $17.06 | 1,484,117 |
| 2018-11-12 | $19.87 | $19.93 | $19.56 | $19.58 | $16.92 | 463,837 |
| 2018-11-09 | $20.16 | $20.27 | $19.62 | $19.85 | $17.15 | 683,623 |
| 2018-11-08 | $20.13 | $20.52 | $19.99 | $20.31 | $17.55 | 819,793 |
| 2018-11-07 | $19.72 | $20.23 | $19.39 | $20.23 | $17.48 | 779,593 |
| 2018-11-06 | $19.44 | $19.79 | $19.26 | $19.56 | $16.90 | 842,695 |
| 2018-11-05 | $19.17 | $19.60 | $19.17 | $19.44 | $16.79 | 949,115 |
| 2018-11-02 | $19.35 | $19.46 | $18.85 | $19.17 | $16.56 | 1,111,823 |
| 2018-11-01 | $19.22 | $19.96 | $19.01 | $19.19 | $16.58 | 1,965,634 |
| 2018-10-31 | $19.61 | $19.91 | $18.88 | $19.07 | $16.48 | 2,009,615 |
| 2018-10-30 | $20.80 | $21.43 | $19.12 | $19.77 | $17.08 | 3,107,389 |
| 2018-10-29 | $20.44 | $21.05 | $20.10 | $20.43 | $17.65 | 2,296,474 |
| 2018-10-26 | $19.52 | $20.30 | $19.42 | $20.08 | $17.35 | 1,396,203 |
| 2018-10-25 | $19.63 | $19.99 | $19.38 | $19.80 | $17.11 | 1,935,117 |
| 2018-10-24 | $20.15 | $20.28 | $19.25 | $19.41 | $16.77 | 1,070,573 |
| 2018-10-23 | $20.16 | $20.52 | $19.67 | $20.21 | $17.46 | 1,297,723 |
| 2018-10-22 | $20.26 | $20.58 | $20.22 | $20.48 | $17.69 | 1,265,647 |
| 2018-10-19 | $20.07 | $20.31 | $19.78 | $20.17 | $17.43 | 687,453 |
| 2018-10-18 | $21.08 | $21.15 | $20.05 | $20.08 | $17.35 | 1,077,591 |
| 2018-10-17 | $20.57 | $21.32 | $20.48 | $21.08 | $18.21 | 865,860 |
| 2018-10-16 | $20.36 | $20.80 | $20.07 | $20.60 | $17.80 | 1,038,222 |
| 2018-10-15 | $19.65 | $20.44 | $19.65 | $20.20 | $17.45 | 1,338,576 |
| 2018-10-12 | $20.29 | $20.29 | $19.51 | $19.70 | $17.02 | 929,027 |
| 2018-10-11 | $20.32 | $20.48 | $19.76 | $19.76 | $17.07 | 1,401,323 |
| 2018-10-10 | $20.79 | $21.11 | $20.28 | $20.29 | $17.53 | 1,341,014 |
| 2018-10-09 | $20.99 | $21.07 | $20.78 | $20.96 | $17.89 | 1,057,460 |
| 2018-10-08 | $21.00 | $21.11 | $20.67 | $20.93 | $17.86 | 818,536 |
| 2018-10-05 | $21.13 | $21.41 | $20.96 | $21.02 | $17.94 | 666,350 |
| 2018-10-04 | $20.81 | $21.18 | $20.75 | $20.98 | $17.90 | 696,586 |
| 2018-10-03 | $20.75 | $21.13 | $20.70 | $20.75 | $17.71 | 1,009,456 |
| 2018-10-02 | $20.54 | $20.69 | $20.21 | $20.61 | $17.59 | 822,653 |
| 2018-10-01 | $21.26 | $21.26 | $20.51 | $20.56 | $17.55 | 835,950 |
| 2018-09-28 | $21.19 | $21.35 | $21.09 | $21.18 | $18.08 | 627,826 |
| 2018-09-27 | $21.50 | $21.58 | $21.06 | $21.34 | $18.21 | 775,055 |
| 2018-09-26 | $21.54 | $21.63 | $21.34 | $21.43 | $18.29 | 955,890 |
| 2018-09-25 | $21.42 | $21.55 | $21.29 | $21.47 | $18.32 | 710,195 |
| 2018-09-24 | $21.16 | $21.39 | $21.16 | $21.35 | $18.22 | 558,329 |
| 2018-09-21 | $21.33 | $21.36 | $21.12 | $21.18 | $18.08 | 1,648,356 |
| 2018-09-20 | $21.44 | $21.58 | $20.97 | $21.27 | $18.15 | 938,595 |
| 2018-09-19 | $20.71 | $21.40 | $20.71 | $21.28 | $18.16 | 1,168,516 |
| 2018-09-18 | $20.59 | $20.72 | $20.33 | $20.63 | $17.61 | 555,179 |
| 2018-09-17 | $20.78 | $20.83 | $20.49 | $20.58 | $17.56 | 638,968 |
| 2018-09-14 | $20.26 | $20.81 | $20.26 | $20.72 | $17.68 | 391,784 |
| 2018-09-13 | $20.54 | $20.58 | $20.22 | $20.26 | $17.29 | 337,792 |
| 2018-09-12 | $20.43 | $20.54 | $20.29 | $20.41 | $17.42 | 485,607 |
| 2018-09-11 | $20.31 | $20.70 | $20.30 | $20.51 | $17.50 | 696,688 |
| 2018-09-10 | $20.16 | $20.50 | $20.16 | $20.45 | $17.45 | 594,171 |
| 2018-09-07 | $20.12 | $20.14 | $19.88 | $20.06 | $17.12 | 507,593 |
| 2018-09-06 | $20.29 | $20.40 | $20.10 | $20.17 | $17.21 | 446,447 |
| 2018-09-05 | $19.87 | $20.38 | $19.85 | $20.30 | $17.32 | 533,660 |
| 2018-09-04 | $19.98 | $20.09 | $19.61 | $19.87 | $16.96 | 826,542 |
| 2018-08-31 | $20.06 | $20.14 | $19.82 | $20.02 | $17.09 | 510,477 |
| 2018-08-30 | $20.34 | $20.34 | $20.06 | $20.13 | $17.18 | 417,801 |
| 2018-08-29 | $20.41 | $20.48 | $20.07 | $20.39 | $17.40 | 366,201 |
| 2018-08-28 | $20.65 | $20.71 | $20.39 | $20.42 | $17.43 | 482,587 |
| 2018-08-27 | $20.62 | $20.80 | $20.56 | $20.59 | $17.57 | 482,448 |
| 2018-08-24 | $20.60 | $20.67 | $20.28 | $20.57 | $17.55 | 630,641 |
| 2018-08-23 | $21.06 | $21.17 | $20.48 | $20.49 | $17.49 | 452,175 |
| 2018-08-22 | $21.01 | $21.18 | $20.90 | $21.07 | $17.98 | 723,316 |
| 2018-08-21 | $20.81 | $21.24 | $20.73 | $21.05 | $17.96 | 1,006,702 |
| 2018-08-20 | $20.71 | $20.90 | $20.59 | $20.72 | $17.68 | 745,515 |
| 2018-08-17 | $20.46 | $20.76 | $20.37 | $20.65 | $17.62 | 589,882 |
| 2018-08-16 | $20.21 | $20.70 | $20.05 | $20.58 | $17.56 | 521,676 |
| 2018-08-15 | $20.37 | $20.44 | $19.88 | $20.10 | $17.15 | 559,555 |
| 2018-08-14 | $20.29 | $20.61 | $20.29 | $20.47 | $17.47 | 958,200 |
| 2018-08-13 | $20.28 | $20.44 | $20.08 | $20.21 | $17.25 | 597,636 |
| 2018-08-10 | $20.54 | $20.54 | $19.97 | $20.24 | $17.27 | 590,335 |
| 2018-08-09 | $20.72 | $20.88 | $20.51 | $20.56 | $17.55 | 692,797 |
| 2018-08-08 | $21.03 | $21.03 | $20.62 | $20.82 | $17.77 | 746,806 |
| 2018-08-07 | $20.90 | $21.37 | $20.90 | $21.09 | $18.00 | 1,421,171 |
| 2018-08-06 | $20.32 | $20.85 | $20.15 | $20.83 | $17.78 | 789,367 |
| 2018-08-03 | $20.14 | $20.51 | $20.14 | $20.28 | $17.31 | 1,096,551 |
| 2018-08-02 | $19.95 | $20.47 | $19.49 | $20.12 | $17.17 | 1,511,564 |
| 2018-08-01 | $20.86 | $21.31 | $20.01 | $20.18 | $17.22 | 1,774,766 |
| 2018-07-31 | $20.00 | $21.00 | $19.54 | $20.71 | $17.67 | 2,330,639 |
| 2018-07-30 | $19.00 | $19.44 | $18.98 | $19.35 | $16.51 | 1,034,335 |
| 2018-07-27 | $19.34 | $19.37 | $18.84 | $18.90 | $16.13 | 966,297 |
| 2018-07-26 | $19.06 | $19.37 | $19.01 | $19.25 | $16.43 | 511,131 |
| 2018-07-25 | $19.42 | $19.42 | $18.88 | $19.01 | $16.22 | 737,684 |
| 2018-07-24 | $19.47 | $19.67 | $19.29 | $19.44 | $16.59 | 675,979 |
| 2018-07-23 | $19.01 | $19.39 | $18.98 | $19.35 | $16.51 | 496,264 |
| 2018-07-20 | $18.94 | $19.22 | $18.84 | $19.05 | $16.26 | 808,247 |
| 2018-07-19 | $18.85 | $19.09 | $18.72 | $18.99 | $16.21 | 607,644 |
| 2018-07-18 | $18.78 | $19.00 | $18.70 | $18.94 | $16.16 | 496,313 |
| 2018-07-17 | $18.82 | $19.05 | $18.81 | $18.85 | $16.09 | 514,945 |
| 2018-07-16 | $18.51 | $18.88 | $18.35 | $18.81 | $16.05 | 525,091 |
| 2018-07-13 | $18.50 | $18.67 | $18.20 | $18.35 | $15.66 | 766,762 |
| 2018-07-12 | $19.22 | $19.23 | $18.65 | $18.66 | $15.92 | 687,358 |
| 2018-07-11 | $19.18 | $19.43 | $19.04 | $19.07 | $16.27 | 906,716 |
| 2018-07-10 | $19.17 | $19.54 | $19.16 | $19.31 | $16.48 | 1,697,897 |
| 2018-07-09 | $19.22 | $19.61 | $18.89 | $19.54 | $16.46 | 834,340 |
| 2018-07-06 | $19.08 | $19.20 | $18.92 | $19.03 | $16.03 | 750,162 |
| 2018-07-05 | $18.85 | $19.10 | $18.59 | $19.08 | $16.07 | 825,886 |
| 2018-07-03 | $18.70 | $18.84 | $18.61 | $18.74 | $15.79 | 416,963 |
| 2018-07-02 | $17.79 | $18.58 | $17.75 | $18.57 | $15.65 | 901,861 |
| 2018-06-29 | $18.16 | $18.57 | $17.95 | $17.97 | $15.14 | 993,199 |
| 2018-06-28 | $18.01 | $18.14 | $17.88 | $17.91 | $15.09 | 738,024 |
| 2018-06-27 | $18.28 | $18.51 | $17.96 | $17.97 | $15.14 | 585,503 |
| 2018-06-26 | $18.60 | $18.64 | $18.30 | $18.32 | $15.43 | 560,984 |
| 2018-06-25 | $18.76 | $18.76 | $18.33 | $18.57 | $15.65 | 652,454 |
| 2018-06-22 | $18.96 | $19.06 | $18.76 | $18.81 | $15.85 | 843,789 |
| 2018-06-21 | $19.20 | $19.20 | $18.70 | $18.75 | $15.80 | 608,685 |
| 2018-06-20 | $19.60 | $19.60 | $19.25 | $19.28 | $16.24 | 585,689 |
| 2018-06-19 | $19.19 | $19.52 | $19.14 | $19.47 | $16.40 | 474,932 |
| 2018-06-18 | $19.29 | $19.45 | $19.08 | $19.43 | $16.37 | 504,068 |
| 2018-06-15 | $19.20 | $19.43 | $19.06 | $19.40 | $16.34 | 676,310 |
| 2018-06-14 | $19.42 | $19.61 | $19.32 | $19.38 | $16.33 | 594,090 |
| 2018-06-13 | $19.92 | $19.96 | $19.24 | $19.31 | $16.27 | 587,655 |
| 2018-06-12 | $20.27 | $20.27 | $19.88 | $19.92 | $16.78 | 429,328 |
| 2018-06-11 | $20.25 | $20.44 | $20.16 | $20.23 | $17.04 | 557,173 |
| 2018-06-08 | $20.13 | $20.27 | $20.03 | $20.19 | $17.01 | 479,153 |
| 2018-06-07 | $20.20 | $20.31 | $20.08 | $20.19 | $17.01 | 548,217 |
| 2018-06-06 | $19.90 | $20.09 | $19.88 | $20.07 | $16.91 | 526,500 |
| 2018-06-05 | $19.79 | $19.87 | $19.48 | $19.83 | $16.71 | 701,133 |
| 2018-06-04 | $19.84 | $20.02 | $19.75 | $19.83 | $16.71 | 581,061 |
| 2018-06-01 | $19.62 | $19.89 | $19.56 | $19.67 | $16.57 | 583,654 |
| 2018-05-31 | $19.59 | $19.64 | $19.25 | $19.40 | $16.34 | 464,281 |
| 2018-05-30 | $19.34 | $19.63 | $19.27 | $19.61 | $16.52 | 454,165 |
| 2018-05-29 | $19.37 | $19.53 | $18.94 | $19.11 | $16.10 | 552,394 |
| 2018-05-25 | $19.56 | $19.79 | $19.47 | $19.55 | $16.47 | 415,391 |
| 2018-05-24 | $19.61 | $19.71 | $19.36 | $19.60 | $16.51 | 234,550 |
| 2018-05-23 | $19.62 | $19.67 | $19.47 | $19.62 | $16.53 | 322,963 |
| 2018-05-22 | $19.89 | $19.99 | $19.72 | $19.79 | $16.67 | 394,711 |
| 2018-05-21 | $19.80 | $19.95 | $19.67 | $19.85 | $16.72 | 431,100 |
| 2018-05-18 | $19.56 | $19.80 | $19.50 | $19.67 | $16.57 | 556,923 |
| 2018-05-17 | $19.22 | $19.58 | $19.18 | $19.50 | $16.43 | 413,142 |
| 2018-05-16 | $18.94 | $19.41 | $18.94 | $19.22 | $16.19 | 767,928 |
| 2018-05-15 | $18.71 | $19.04 | $18.70 | $18.95 | $15.97 | 677,550 |
| 2018-05-14 | $18.81 | $18.96 | $18.72 | $18.80 | $15.84 | 708,951 |
| 2018-05-11 | $18.73 | $19.02 | $18.70 | $18.86 | $15.89 | 665,103 |
| 2018-05-10 | $19.01 | $19.14 | $18.79 | $18.84 | $15.87 | 960,557 |
| 2018-05-09 | $18.80 | $18.94 | $18.53 | $18.89 | $15.91 | 969,142 |
| 2018-05-08 | $18.52 | $18.79 | $18.40 | $18.66 | $15.72 | 787,278 |
| 2018-05-07 | $18.43 | $18.69 | $18.30 | $18.61 | $15.68 | 596,154 |
| 2018-05-04 | $17.69 | $18.49 | $17.55 | $18.31 | $15.43 | 796,926 |
| 2018-05-03 | $17.94 | $18.03 | $17.53 | $17.87 | $15.06 | 1,164,897 |
| 2018-05-02 | $18.34 | $18.54 | $17.85 | $17.96 | $15.13 | 1,555,814 |
| 2018-05-01 | $20.61 | $21.83 | $18.31 | $18.51 | $15.59 | 4,406,268 |
| 2018-04-30 | $20.59 | $20.70 | $20.06 | $20.24 | $17.05 | 1,827,347 |
| 2018-04-27 | $20.22 | $20.35 | $19.99 | $20.22 | $17.04 | 805,925 |
| 2018-04-26 | $20.31 | $20.40 | $19.97 | $20.24 | $17.05 | 608,977 |
| 2018-04-25 | $20.22 | $20.43 | $20.11 | $20.26 | $17.07 | 645,000 |
| 2018-04-24 | $20.56 | $20.71 | $20.14 | $20.32 | $17.12 | 858,228 |
| 2018-04-23 | $20.27 | $20.52 | $20.25 | $20.35 | $17.14 | 413,277 |
| 2018-04-20 | $20.63 | $20.65 | $20.14 | $20.30 | $17.10 | 781,090 |
| 2018-04-19 | $20.62 | $20.85 | $20.47 | $20.58 | $17.34 | 630,424 |
| 2018-04-18 | $20.74 | $20.98 | $20.60 | $20.72 | $17.46 | 866,401 |
| 2018-04-17 | $20.42 | $20.83 | $20.33 | $20.73 | $17.47 | 845,339 |
| 2018-04-16 | $20.14 | $20.32 | $19.87 | $20.10 | $16.93 | 596,160 |
| 2018-04-13 | $20.80 | $20.81 | $19.88 | $19.93 | $16.79 | 1,462,235 |
| 2018-04-12 | $19.51 | $20.73 | $19.44 | $20.63 | $17.38 | 1,509,902 |
| 2018-04-11 | $19.25 | $19.55 | $19.25 | $19.30 | $16.26 | 870,913 |
| 2018-04-10 | $19.20 | $19.62 | $19.19 | $19.46 | $16.40 | 1,328,600 |
| 2018-04-09 | $19.20 | $19.26 | $18.75 | $18.98 | $15.99 | 1,618,824 |
| 2018-04-06 | $19.51 | $19.69 | $19.11 | $19.30 | $16.05 | 1,307,058 |
| 2018-04-05 | $20.13 | $20.28 | $19.61 | $19.82 | $16.48 | 2,072,632 |
| 2018-04-04 | $19.48 | $20.36 | $19.47 | $20.34 | $16.91 | 1,008,666 |
| 2018-04-03 | $19.50 | $19.87 | $19.40 | $19.86 | $16.51 | 1,147,437 |
| 2018-04-02 | $20.14 | $20.21 | $19.18 | $19.46 | $16.18 | 1,772,403 |
| 2018-03-29 | $19.93 | $20.33 | $19.93 | $20.21 | $16.81 | 1,092,691 |
| 2018-03-28 | $19.75 | $19.82 | $19.44 | $19.74 | $16.41 | 1,320,860 |
| 2018-03-27 | $20.09 | $20.13 | $19.68 | $19.75 | $16.42 | 1,584,906 |
| 2018-03-26 | $19.69 | $19.99 | $19.45 | $19.94 | $16.58 | 1,057,107 |
| 2018-03-23 | $19.84 | $19.95 | $19.33 | $19.33 | $16.07 | 1,311,434 |
| 2018-03-22 | $20.13 | $20.27 | $19.72 | $19.75 | $16.42 | 1,447,507 |
| 2018-03-21 | $19.80 | $20.66 | $19.78 | $20.40 | $16.96 | 1,152,518 |
| 2018-03-20 | $19.92 | $20.10 | $19.76 | $19.81 | $16.47 | 1,624,568 |
| 2018-03-19 | $20.02 | $20.06 | $19.43 | $19.87 | $16.52 | 2,026,837 |
| 2018-03-16 | $19.64 | $20.11 | $19.54 | $20.07 | $16.69 | 12,456,629 |
| 2018-03-15 | $19.01 | $19.64 | $18.96 | $19.56 | $16.27 | 2,530,477 |
| 2018-03-14 | $19.85 | $19.93 | $18.81 | $18.87 | $15.69 | 3,769,001 |
| 2018-03-13 | $20.13 | $20.20 | $19.70 | $19.82 | $16.48 | 2,054,825 |
| 2018-03-12 | $20.59 | $20.77 | $19.83 | $20.07 | $16.69 | 2,330,115 |
| 2018-03-09 | $20.21 | $20.67 | $20.12 | $20.60 | $17.13 | 1,108,749 |
| 2018-03-08 | $20.16 | $20.16 | $19.68 | $20.08 | $16.70 | 1,327,025 |
| 2018-03-07 | $19.93 | $20.19 | $19.76 | $20.05 | $16.67 | 1,611,314 |
| 2018-03-06 | $20.16 | $20.36 | $19.68 | $20.17 | $16.77 | 796,471 |
| 2018-03-05 | $19.83 | $20.14 | $19.58 | $20.06 | $16.68 | 933,669 |
| 2018-03-02 | $19.57 | $20.14 | $19.42 | $20.05 | $16.67 | 919,811 |
| 2018-03-01 | $19.97 | $20.25 | $19.56 | $19.85 | $16.51 | 936,500 |
| 2018-02-28 | $20.38 | $20.61 | $19.98 | $20.00 | $16.63 | 1,081,468 |
| 2018-02-27 | $20.97 | $21.36 | $20.30 | $20.32 | $16.90 | 809,159 |
| 2018-02-26 | $20.82 | $21.06 | $20.67 | $21.04 | $17.50 | 497,510 |
| 2018-02-23 | $20.73 | $20.77 | $20.47 | $20.66 | $17.18 | 589,626 |
| 2018-02-22 | $20.86 | $21.00 | $20.58 | $20.59 | $17.12 | 815,049 |
| 2018-02-21 | $20.91 | $21.47 | $20.76 | $20.78 | $17.28 | 829,474 |
| 2018-02-20 | $21.01 | $21.13 | $20.74 | $20.87 | $17.35 | 1,402,216 |
| 2018-02-16 | $20.70 | $21.34 | $20.70 | $21.20 | $17.63 | 719,105 |
| 2018-02-15 | $21.02 | $21.13 | $20.45 | $20.84 | $17.33 | 908,984 |
| 2018-02-14 | $20.22 | $20.87 | $19.87 | $20.82 | $17.31 | 1,828,145 |
| 2018-02-13 | $20.49 | $20.83 | $20.27 | $20.40 | $16.96 | 985,738 |
| 2018-02-12 | $20.46 | $20.85 | $20.38 | $20.51 | $17.06 | 1,281,489 |
| 2018-02-09 | $20.67 | $20.81 | $19.85 | $20.28 | $16.86 | 1,641,328 |
| 2018-02-08 | $21.48 | $21.50 | $20.39 | $20.40 | $16.96 | 1,338,939 |
| 2018-02-07 | $21.23 | $21.95 | $21.13 | $21.44 | $17.83 | 1,599,406 |
| 2018-02-06 | $20.46 | $21.58 | $20.23 | $21.41 | $17.80 | 1,999,292 |
| 2018-02-05 | $21.49 | $22.32 | $20.82 | $20.97 | $17.44 | 2,032,176 |
| 2018-02-02 | $23.09 | $23.19 | $21.55 | $21.77 | $18.10 | 1,814,486 |
| 2018-02-01 | $23.03 | $23.40 | $22.90 | $23.39 | $19.45 | 820,984 |
| 2018-01-31 | $23.34 | $23.66 | $22.93 | $23.00 | $19.13 | 2,239,462 |
| 2018-01-30 | $22.79 | $23.82 | $22.33 | $22.60 | $18.79 | 2,171,683 |
| 2018-01-29 | $22.87 | $23.30 | $22.77 | $23.18 | $19.28 | 2,093,860 |
| 2018-01-26 | $22.32 | $23.00 | $22.19 | $22.98 | $19.11 | 1,039,433 |
| 2018-01-25 | $22.56 | $22.68 | $22.06 | $22.27 | $18.52 | 806,024 |
| 2018-01-24 | $22.94 | $22.97 | $22.25 | $22.53 | $18.73 | 635,294 |
| 2018-01-23 | $22.93 | $23.00 | $22.73 | $22.75 | $18.92 | 584,851 |
| 2018-01-22 | $23.04 | $23.08 | $22.66 | $22.92 | $19.06 | 570,845 |
| 2018-01-19 | $22.70 | $23.09 | $22.68 | $22.97 | $19.10 | 887,163 |
| 2018-01-18 | $23.32 | $23.48 | $22.64 | $22.73 | $18.90 | 1,007,464 |
| 2018-01-17 | $23.02 | $23.47 | $22.89 | $23.41 | $19.47 | 882,506 |
| 2018-01-16 | $23.28 | $23.45 | $22.82 | $22.85 | $19.00 | 1,170,452 |
| 2018-01-12 | $22.83 | $23.13 | $22.61 | $23.08 | $19.19 | 1,125,488 |
| 2018-01-11 | $22.29 | $22.73 | $22.18 | $22.65 | $18.83 | 894,246 |
| 2018-01-10 | $21.70 | $22.30 | $21.58 | $22.17 | $18.44 | 1,152,129 |
| 2018-01-09 | $22.13 | $22.31 | $21.97 | $21.97 | $18.07 | 797,595 |
| 2018-01-08 | $21.91 | $22.21 | $21.80 | $21.99 | $18.08 | 785,161 |
| 2018-01-05 | $21.92 | $21.92 | $21.35 | $21.86 | $17.97 | 877,575 |
| 2018-01-04 | $21.91 | $22.23 | $21.80 | $21.82 | $17.94 | 548,470 |
| 2018-01-03 | $21.90 | $21.97 | $21.66 | $21.74 | $17.88 | 761,088 |
| 2018-01-02 | $22.46 | $22.46 | $21.67 | $21.80 | $17.93 | 824,733 |
| 2017-12-29 | $22.55 | $22.61 | $22.31 | $22.34 | $18.37 | 589,531 |
| 2017-12-28 | $22.51 | $22.56 | $22.32 | $22.49 | $18.49 | 405,661 |
| 2017-12-27 | $22.72 | $22.72 | $22.38 | $22.43 | $18.44 | 443,328 |
| 2017-12-26 | $22.47 | $22.76 | $22.47 | $22.70 | $18.67 | 411,914 |
| 2017-12-22 | $22.48 | $22.54 | $22.21 | $22.49 | $18.49 | 650,304 |
| 2017-12-21 | $22.64 | $22.71 | $22.30 | $22.35 | $18.38 | 580,804 |
| 2017-12-20 | $22.73 | $22.79 | $22.37 | $22.56 | $18.55 | 654,551 |
| 2017-12-19 | $22.55 | $22.88 | $22.52 | $22.64 | $18.62 | 1,508,408 |
| 2017-12-18 | $21.96 | $22.44 | $21.84 | $22.44 | $18.45 | 1,020,031 |
| 2017-12-15 | $21.33 | $21.94 | $21.27 | $21.74 | $17.88 | 2,831,076 |
| 2017-12-14 | $21.25 | $21.38 | $21.11 | $21.25 | $17.47 | 995,591 |
| 2017-12-13 | $21.12 | $21.43 | $20.96 | $21.16 | $17.40 | 978,941 |
| 2017-12-12 | $21.06 | $21.16 | $20.91 | $21.06 | $17.32 | 619,403 |
| 2017-12-11 | $21.65 | $21.67 | $20.93 | $20.97 | $17.24 | 1,122,987 |
| 2017-12-08 | $21.62 | $21.85 | $21.17 | $21.62 | $17.78 | 984,589 |
| 2017-12-07 | $21.17 | $21.79 | $20.97 | $21.46 | $17.65 | 1,222,927 |
| 2017-12-06 | $21.09 | $21.47 | $21.01 | $21.27 | $17.49 | 1,067,730 |
| 2017-12-05 | $21.27 | $21.58 | $21.08 | $21.10 | $17.35 | 1,363,569 |
| 2017-12-04 | $21.00 | $21.63 | $20.87 | $21.24 | $17.47 | 1,487,134 |
| 2017-12-01 | $20.34 | $20.86 | $19.75 | $20.85 | $17.14 | 2,113,679 |
| 2017-11-30 | $20.01 | $20.39 | $19.87 | $20.30 | $16.69 | 1,293,108 |
| 2017-11-29 | $19.66 | $20.02 | $19.66 | $19.86 | $16.33 | 1,224,459 |
| 2017-11-28 | $19.20 | $19.60 | $19.16 | $19.56 | $16.08 | 918,980 |
| 2017-11-27 | $19.19 | $19.40 | $19.18 | $19.24 | $15.82 | 603,341 |
| 2017-11-24 | $19.47 | $19.47 | $19.18 | $19.21 | $15.80 | 238,463 |
| 2017-11-22 | $19.19 | $19.45 | $19.09 | $19.34 | $15.90 | 570,734 |
| 2017-11-21 | $19.00 | $19.29 | $18.86 | $19.20 | $15.79 | 934,209 |
| 2017-11-20 | $18.83 | $18.97 | $18.69 | $18.82 | $15.48 | 719,875 |
| 2017-11-17 | $18.93 | $19.00 | $18.78 | $18.80 | $15.46 | 521,128 |
| 2017-11-16 | $18.78 | $19.07 | $18.72 | $19.01 | $15.63 | 780,366 |
| 2017-11-15 | $18.68 | $18.91 | $18.49 | $18.69 | $15.37 | 612,936 |
| 2017-11-14 | $18.88 | $19.09 | $18.75 | $18.92 | $15.56 | 999,546 |
| 2017-11-13 | $19.22 | $19.23 | $19.01 | $19.10 | $15.71 | 443,809 |
| 2017-11-10 | $19.22 | $19.43 | $19.18 | $19.39 | $15.94 | 613,651 |
| 2017-11-09 | $19.29 | $19.43 | $19.04 | $19.26 | $15.84 | 877,321 |
| 2017-11-08 | $19.30 | $19.46 | $19.12 | $19.43 | $15.98 | 1,044,524 |
| 2017-11-07 | $19.46 | $19.59 | $19.16 | $19.31 | $15.88 | 772,926 |
| 2017-11-06 | $19.34 | $19.54 | $19.23 | $19.48 | $16.02 | 756,429 |
| 2017-11-03 | $19.23 | $19.37 | $19.14 | $19.34 | $15.90 | 677,760 |
| 2017-11-02 | $18.94 | $19.35 | $18.86 | $19.30 | $15.87 | 1,467,855 |
| 2017-11-01 | $18.85 | $18.96 | $18.60 | $18.87 | $15.52 | 1,467,806 |
| 2017-10-31 | $19.06 | $19.19 | $18.67 | $18.69 | $15.37 | 2,469,278 |
| 2017-10-30 | $19.95 | $19.98 | $18.94 | $19.00 | $15.62 | 2,730,997 |
| 2017-10-27 | $19.98 | $20.11 | $19.75 | $19.95 | $16.40 | 808,552 |
| 2017-10-26 | $20.18 | $20.28 | $19.82 | $19.89 | $16.36 | 1,149,581 |
| 2017-10-25 | $20.13 | $20.13 | $19.31 | $20.01 | $16.45 | 1,990,017 |
| 2017-10-24 | $19.45 | $20.50 | $19.40 | $19.95 | $16.40 | 3,099,693 |
| 2017-10-23 | $20.67 | $20.79 | $20.21 | $20.24 | $16.64 | 1,483,635 |
| 2017-10-20 | $20.58 | $20.65 | $20.40 | $20.59 | $16.93 | 593,913 |
| 2017-10-19 | $20.19 | $20.40 | $20.09 | $20.34 | $16.73 | 437,793 |
| 2017-10-18 | $20.09 | $20.50 | $20.08 | $20.39 | $16.77 | 690,632 |
| 2017-10-17 | $20.43 | $20.43 | $19.92 | $19.97 | $16.42 | 524,872 |
| 2017-10-16 | $20.51 | $20.61 | $20.17 | $20.38 | $16.76 | 801,434 |
| 2017-10-13 | $20.37 | $20.66 | $20.34 | $20.42 | $16.79 | 754,055 |
| 2017-10-12 | $20.21 | $20.45 | $20.11 | $20.30 | $16.69 | 1,345,063 |
| 2017-10-11 | $19.96 | $20.30 | $19.84 | $20.23 | $16.63 | 930,069 |
| 2017-10-10 | $19.90 | $20.29 | $19.72 | $19.93 | $16.39 | 1,427,948 |
| 2017-10-09 | $19.97 | $20.34 | $19.97 | $20.34 | $16.35 | 970,446 |
| 2017-10-06 | $20.05 | $20.13 | $19.75 | $19.97 | $16.05 | 1,234,463 |
| 2017-10-05 | $20.38 | $20.46 | $20.03 | $20.05 | $16.11 | 1,053,911 |
| 2017-10-04 | $20.28 | $20.42 | $20.15 | $20.37 | $16.37 | 679,051 |
| 2017-10-03 | $20.30 | $20.39 | $20.03 | $20.24 | $16.27 | 720,099 |
| 2017-10-02 | $20.07 | $20.31 | $19.86 | $20.29 | $16.31 | 661,989 |
| 2017-09-29 | $19.89 | $20.21 | $19.73 | $20.07 | $16.13 | 892,457 |
| 2017-09-28 | $19.68 | $19.95 | $19.64 | $19.89 | $15.99 | 771,205 |
| 2017-09-27 | $19.20 | $19.73 | $19.07 | $19.66 | $15.80 | 1,177,070 |
| 2017-09-26 | $19.10 | $19.19 | $18.91 | $19.01 | $15.28 | 687,515 |
| 2017-09-25 | $18.68 | $19.04 | $18.68 | $19.01 | $15.28 | 788,352 |
| 2017-09-22 | $18.21 | $18.82 | $18.20 | $18.72 | $15.05 | 849,313 |
| 2017-09-21 | $18.41 | $18.48 | $18.10 | $18.22 | $14.64 | 826,286 |
| 2017-09-20 | $18.34 | $18.45 | $18.28 | $18.40 | $14.79 | 598,004 |
| 2017-09-19 | $18.31 | $18.60 | $18.25 | $18.32 | $14.72 | 783,326 |
| 2017-09-18 | $18.11 | $18.51 | $18.11 | $18.28 | $14.69 | 864,855 |
| 2017-09-15 | $18.28 | $18.39 | $18.05 | $18.11 | $14.56 | 1,641,404 |
| 2017-09-14 | $18.50 | $18.51 | $18.13 | $18.25 | $14.67 | 710,857 |
| 2017-09-13 | $18.54 | $18.58 | $18.23 | $18.53 | $14.89 | 764,515 |
| 2017-09-12 | $18.83 | $18.92 | $18.47 | $18.56 | $14.92 | 1,083,618 |
| 2017-09-11 | $18.50 | $18.87 | $18.40 | $18.66 | $15.00 | 654,562 |
| 2017-09-08 | $18.11 | $18.39 | $18.09 | $18.36 | $14.76 | 578,436 |
| 2017-09-07 | $18.16 | $18.20 | $18.06 | $18.11 | $14.56 | 435,822 |
| 2017-09-06 | $18.27 | $18.31 | $17.96 | $18.13 | $14.57 | 640,343 |
| 2017-09-05 | $18.79 | $18.79 | $18.02 | $18.15 | $14.59 | 926,902 |
| 2017-09-01 | $18.61 | $18.95 | $18.58 | $18.89 | $15.18 | 428,527 |
| 2017-08-31 | $18.55 | $18.66 | $18.40 | $18.61 | $14.96 | 621,051 |
| 2017-08-30 | $18.32 | $18.49 | $18.15 | $18.40 | $14.79 | 534,806 |
| 2017-08-29 | $18.11 | $18.34 | $18.05 | $18.32 | $14.72 | 1,073,842 |
| 2017-08-28 | $18.47 | $18.66 | $18.29 | $18.34 | $14.74 | 492,840 |
| 2017-08-25 | $18.30 | $18.53 | $18.28 | $18.40 | $14.79 | 404,012 |
| 2017-08-24 | $18.39 | $18.44 | $18.22 | $18.24 | $14.66 | 367,786 |
| 2017-08-23 | $18.25 | $18.52 | $18.21 | $18.32 | $14.72 | 656,773 |
| 2017-08-22 | $18.02 | $18.49 | $18.01 | $18.46 | $14.84 | 847,727 |
| 2017-08-21 | $18.01 | $18.08 | $17.84 | $17.88 | $14.37 | 600,529 |
| 2017-08-18 | $17.94 | $18.24 | $17.76 | $18.09 | $14.54 | 556,713 |
| 2017-08-17 | $18.35 | $18.51 | $18.02 | $18.07 | $14.52 | 850,028 |
| 2017-08-16 | $18.88 | $19.05 | $18.47 | $18.51 | $14.88 | 521,031 |
| 2017-08-15 | $18.86 | $19.02 | $18.62 | $18.82 | $15.13 | 672,815 |
| 2017-08-14 | $18.84 | $19.00 | $18.70 | $18.74 | $15.06 | 472,408 |
| 2017-08-11 | $18.60 | $18.85 | $18.37 | $18.73 | $15.05 | 882,536 |
| 2017-08-10 | $19.14 | $19.34 | $18.66 | $18.76 | $15.08 | 1,176,793 |
| 2017-08-09 | $19.49 | $19.51 | $18.99 | $19.21 | $15.44 | 1,188,312 |
| 2017-08-08 | $19.94 | $20.01 | $19.62 | $19.64 | $15.79 | 868,323 |
| 2017-08-07 | $19.58 | $20.09 | $19.56 | $19.93 | $16.02 | 714,092 |
| 2017-08-04 | $19.82 | $19.82 | $19.54 | $19.59 | $15.74 | 700,320 |
| 2017-08-03 | $19.40 | $19.81 | $19.23 | $19.69 | $15.83 | 1,201,460 |
| 2017-08-02 | $20.64 | $20.90 | $19.17 | $19.42 | $15.61 | 2,799,137 |
| 2017-08-01 | $20.94 | $21.20 | $20.34 | $20.86 | $16.77 | 2,254,200 |
| 2017-07-31 | $20.29 | $20.79 | $20.15 | $20.67 | $16.61 | 1,422,501 |
| 2017-07-28 | $20.25 | $20.31 | $20.00 | $20.26 | $16.28 | 926,756 |
| 2017-07-27 | $21.14 | $21.15 | $20.13 | $20.24 | $16.27 | 1,250,182 |
| 2017-07-26 | $21.11 | $21.16 | $20.94 | $21.01 | $16.89 | 763,497 |
| 2017-07-25 | $20.88 | $21.15 | $20.86 | $21.05 | $16.92 | 864,244 |
| 2017-07-24 | $20.45 | $20.67 | $20.36 | $20.66 | $16.60 | 531,235 |
| 2017-07-21 | $20.91 | $20.96 | $20.42 | $20.48 | $16.46 | 973,690 |
| 2017-07-20 | $20.80 | $21.15 | $20.70 | $20.83 | $16.74 | 1,055,936 |
| 2017-07-19 | $20.75 | $20.80 | $20.50 | $20.79 | $16.71 | 1,366,872 |
| 2017-07-18 | $20.58 | $20.69 | $20.47 | $20.61 | $16.56 | 787,085 |
| 2017-07-17 | $20.25 | $20.60 | $20.18 | $20.60 | $16.56 | 982,228 |
| 2017-07-14 | $20.04 | $20.38 | $20.04 | $20.30 | $16.32 | 1,264,052 |
| 2017-07-13 | $20.12 | $20.35 | $20.07 | $20.16 | $16.20 | 809,613 |
| 2017-07-12 | $19.83 | $20.18 | $19.68 | $20.07 | $16.13 | 1,005,073 |
| 2017-07-11 | $19.81 | $19.89 | $19.61 | $19.80 | $15.91 | 976,291 |
| 2017-07-10 | $19.46 | $19.87 | $19.40 | $19.74 | $15.87 | 1,511,889 |
| 2017-07-07 | $18.99 | $19.51 | $18.77 | $19.49 | $15.66 | 1,581,388 |
| 2017-07-06 | $19.32 | $19.63 | $19.22 | $19.36 | $15.20 | 1,272,513 |
| 2017-07-05 | $19.17 | $19.46 | $18.96 | $19.43 | $15.26 | 886,521 |
| 2017-07-03 | $19.14 | $19.43 | $19.09 | $19.17 | $15.05 | 764,667 |
| 2017-06-30 | $19.09 | $19.13 | $18.71 | $18.88 | $14.82 | 1,568,892 |
| 2017-06-29 | $19.63 | $19.74 | $19.04 | $19.18 | $15.06 | 870,891 |
| 2017-06-28 | $19.45 | $19.57 | $19.19 | $19.48 | $15.30 | 918,750 |
| 2017-06-27 | $19.12 | $19.32 | $19.06 | $19.20 | $15.08 | 844,384 |
| 2017-06-26 | $19.31 | $19.41 | $18.97 | $19.13 | $15.02 | 1,095,857 |
| 2017-06-23 | $19.65 | $19.70 | $19.13 | $19.18 | $15.06 | 1,762,221 |
| 2017-06-22 | $18.90 | $19.91 | $18.83 | $19.56 | $15.36 | 3,259,365 |
| 2017-06-21 | $18.90 | $19.03 | $18.78 | $18.82 | $14.78 | 691,222 |
| 2017-06-20 | $18.95 | $19.16 | $18.83 | $18.92 | $14.86 | 926,782 |
| 2017-06-19 | $18.87 | $19.07 | $18.65 | $19.04 | $14.95 | 875,783 |
| 2017-06-16 | $18.61 | $18.96 | $18.50 | $18.70 | $14.68 | 2,489,479 |
| 2017-06-15 | $18.77 | $19.05 | $18.65 | $18.73 | $14.71 | 1,124,086 |
| 2017-06-14 | $18.85 | $19.08 | $18.45 | $19.03 | $14.94 | 1,770,276 |
| 2017-06-13 | $18.67 | $18.84 | $18.45 | $18.60 | $14.60 | 1,184,650 |
| 2017-06-12 | $18.26 | $19.27 | $18.20 | $18.63 | $14.63 | 2,808,952 |
| 2017-06-09 | $17.80 | $19.12 | $17.73 | $18.14 | $14.24 | 4,368,697 |
| 2017-06-08 | $17.03 | $17.67 | $17.03 | $17.63 | $13.84 | 1,773,439 |
| 2017-06-07 | $17.21 | $17.22 | $16.82 | $17.02 | $13.36 | 836,432 |
| 2017-06-06 | $17.13 | $17.20 | $16.98 | $17.12 | $13.44 | 892,266 |
| 2017-06-05 | $17.03 | $17.46 | $16.91 | $17.33 | $13.61 | 1,124,415 |
| 2017-06-02 | $17.27 | $17.36 | $16.91 | $17.07 | $13.40 | 952,645 |
| 2017-06-01 | $16.83 | $17.47 | $16.75 | $17.33 | $13.61 | 1,468,031 |
| 2017-05-31 | $16.48 | $16.74 | $16.36 | $16.74 | $13.14 | 769,797 |
| 2017-05-30 | $16.68 | $16.73 | $16.41 | $16.46 | $12.92 | 773,315 |
| 2017-05-26 | $16.63 | $16.93 | $16.61 | $16.73 | $13.14 | 709,269 |
| 2017-05-25 | $16.80 | $17.02 | $16.64 | $16.65 | $13.07 | 759,819 |
| 2017-05-24 | $16.80 | $16.86 | $16.58 | $16.69 | $13.10 | 1,056,938 |
| 2017-05-23 | $17.01 | $17.01 | $16.59 | $16.80 | $13.19 | 1,224,726 |
| 2017-05-22 | $17.13 | $17.21 | $16.85 | $16.89 | $13.26 | 757,987 |
| 2017-05-19 | $16.59 | $17.13 | $16.58 | $17.00 | $13.35 | 795,293 |
| 2017-05-18 | $16.48 | $16.72 | $16.32 | $16.60 | $13.03 | 899,700 |
| 2017-05-17 | $16.83 | $16.95 | $16.40 | $16.54 | $12.99 | 1,099,211 |
| 2017-05-16 | $17.08 | $17.18 | $16.90 | $17.17 | $13.48 | 917,375 |
| 2017-05-15 | $17.16 | $17.25 | $16.92 | $17.02 | $13.36 | 1,172,545 |
| 2017-05-12 | $17.07 | $17.11 | $16.86 | $17.07 | $13.40 | 811,703 |
| 2017-05-11 | $17.63 | $17.72 | $17.08 | $17.08 | $13.41 | 1,330,014 |
| 2017-05-10 | $17.46 | $17.79 | $17.45 | $17.74 | $13.93 | 836,471 |
| 2017-05-09 | $16.94 | $17.69 | $16.91 | $17.54 | $13.77 | 1,637,399 |
| 2017-05-08 | $16.86 | $16.91 | $16.67 | $16.89 | $13.26 | 879,135 |
| 2017-05-05 | $16.87 | $16.87 | $16.58 | $16.85 | $13.23 | 928,136 |
| 2017-05-04 | $17.06 | $17.15 | $16.65 | $16.75 | $13.15 | 1,307,079 |
| 2017-05-03 | $17.08 | $17.25 | $16.89 | $16.98 | $13.33 | 1,342,903 |
| 2017-05-02 | $17.80 | $17.80 | $16.78 | $17.23 | $13.53 | 3,189,449 |
| 2017-05-01 | $18.10 | $18.14 | $17.67 | $17.78 | $13.96 | 2,411,694 |
| 2017-04-28 | $17.88 | $18.07 | $17.74 | $17.99 | $14.13 | 2,289,456 |
| 2017-04-27 | $17.85 | $18.08 | $17.51 | $17.85 | $14.02 | 15,618,296 |
| 2017-04-26 | $17.84 | $17.94 | $17.60 | $17.77 | $13.95 | 1,225,994 |
| 2017-04-25 | $18.20 | $18.24 | $17.85 | $17.92 | $14.07 | 1,437,794 |
| 2017-04-24 | $17.97 | $18.15 | $17.75 | $18.06 | $14.18 | 1,483,112 |
| 2017-04-21 | $17.57 | $17.82 | $17.46 | $17.52 | $13.76 | 1,135,334 |
| 2017-04-20 | $17.38 | $17.58 | $17.33 | $17.55 | $13.78 | 946,936 |
| 2017-04-19 | $17.33 | $17.48 | $17.20 | $17.24 | $13.54 | 1,195,035 |
| 2017-04-18 | $16.93 | $17.29 | $16.89 | $17.21 | $13.51 | 1,411,889 |
| 2017-04-17 | $16.71 | $17.09 | $16.68 | $17.08 | $13.41 | 1,241,169 |
| 2017-04-13 | $16.64 | $16.79 | $16.46 | $16.60 | $13.03 | 1,249,291 |
| 2017-04-12 | $16.68 | $16.90 | $16.52 | $16.74 | $13.14 | 1,053,104 |
| 2017-04-11 | $16.46 | $16.68 | $16.32 | $16.68 | $13.10 | 917,748 |
| 2017-04-10 | $16.65 | $16.86 | $16.54 | $16.57 | $13.01 | 1,376,342 |
| 2017-04-07 | $16.44 | $16.75 | $16.39 | $16.64 | $13.07 | 1,148,126 |
| 2017-04-06 | $16.22 | $16.60 | $16.11 | $16.56 | $13.00 | 1,239,461 |
| 2017-04-05 | $16.88 | $17.07 | $16.62 | $16.67 | $12.74 | 1,998,587 |
| 2017-04-04 | $16.79 | $17.01 | $16.69 | $16.80 | $12.83 | 1,048,348 |
| 2017-04-03 | $17.01 | $17.16 | $16.73 | $16.89 | $12.90 | 1,404,554 |
| 2017-03-31 | $16.99 | $17.16 | $16.91 | $17.00 | $12.99 | 880,244 |
| 2017-03-30 | $16.81 | $17.05 | $16.81 | $17.00 | $12.99 | 770,816 |
| 2017-03-29 | $16.85 | $17.10 | $16.72 | $16.81 | $12.84 | 1,147,495 |
| 2017-03-28 | $16.55 | $17.08 | $16.54 | $16.97 | $12.96 | 829,679 |
| 2017-03-27 | $16.14 | $16.65 | $16.13 | $16.63 | $12.70 | 974,766 |
| 2017-03-24 | $16.77 | $16.84 | $16.34 | $16.50 | $12.61 | 937,723 |
| 2017-03-23 | $16.59 | $17.08 | $16.51 | $16.73 | $12.78 | 1,953,758 |
| 2017-03-22 | $16.37 | $16.66 | $16.12 | $16.63 | $12.70 | 1,480,350 |
| 2017-03-21 | $17.05 | $17.11 | $16.45 | $16.53 | $12.63 | 2,035,730 |
| 2017-03-20 | $17.13 | $17.31 | $16.77 | $16.93 | $12.93 | 1,987,666 |
| 2017-03-17 | $18.31 | $18.33 | $17.21 | $17.21 | $13.15 | 6,168,944 |
| 2017-03-16 | $18.54 | $18.75 | $18.25 | $18.38 | $14.04 | 995,566 |
| 2017-03-15 | $18.13 | $18.55 | $18.05 | $18.47 | $14.11 | 1,056,319 |
| 2017-03-14 | $17.96 | $18.09 | $17.75 | $18.05 | $13.79 | 849,403 |
| 2017-03-13 | $17.95 | $18.20 | $17.84 | $18.12 | $13.84 | 1,420,359 |
| 2017-03-10 | $18.12 | $18.15 | $17.83 | $17.89 | $13.67 | 782,053 |
| 2017-03-09 | $18.16 | $18.29 | $17.80 | $17.92 | $13.69 | 799,909 |
| 2017-03-08 | $18.13 | $18.46 | $18.10 | $18.10 | $13.83 | 918,589 |
| 2017-03-07 | $18.21 | $18.25 | $18.00 | $18.12 | $13.84 | 1,043,202 |
| 2017-03-06 | $18.49 | $18.61 | $18.17 | $18.24 | $13.93 | 1,140,643 |
| 2017-03-03 | $19.08 | $19.25 | $18.63 | $18.65 | $14.25 | 2,113,540 |
| 2017-03-02 | $19.37 | $19.61 | $19.20 | $19.28 | $14.73 | 1,439,328 |
| 2017-03-01 | $19.76 | $20.13 | $19.34 | $19.40 | $14.82 | 2,097,339 |
| 2017-02-28 | $19.11 | $19.34 | $18.98 | $19.24 | $14.70 | 1,383,842 |
| 2017-02-27 | $19.06 | $19.38 | $19.01 | $19.28 | $14.73 | 1,222,834 |
| 2017-02-24 | $18.79 | $19.14 | $18.66 | $19.09 | $14.58 | 794,923 |
| 2017-02-23 | $19.29 | $19.43 | $18.82 | $19.05 | $14.55 | 1,117,065 |
| 2017-02-22 | $19.03 | $19.20 | $18.82 | $19.13 | $14.61 | 1,289,103 |
| 2017-02-21 | $18.60 | $19.28 | $18.60 | $19.14 | $14.62 | 1,963,588 |
| 2017-02-17 | $18.41 | $18.58 | $18.23 | $18.52 | $14.15 | 894,474 |
| 2017-02-16 | $18.54 | $18.71 | $18.36 | $18.53 | $14.16 | 838,715 |
| 2017-02-15 | $18.18 | $18.70 | $18.15 | $18.57 | $14.19 | 1,094,029 |
| 2017-02-14 | $18.36 | $18.52 | $18.10 | $18.23 | $13.93 | 863,061 |
| 2017-02-13 | $18.63 | $18.75 | $18.24 | $18.38 | $14.04 | 1,034,556 |
| 2017-02-10 | $18.41 | $18.57 | $18.15 | $18.51 | $14.14 | 1,655,991 |
| 2017-02-09 | $17.91 | $18.26 | $17.80 | $18.25 | $13.94 | 1,285,206 |
| 2017-02-08 | $17.57 | $17.88 | $17.50 | $17.81 | $13.61 | 1,298,909 |
| 2017-02-07 | $17.74 | $17.86 | $17.33 | $17.66 | $13.49 | 1,349,127 |
| 2017-02-06 | $17.72 | $17.91 | $17.55 | $17.75 | $13.56 | 1,122,526 |
| 2017-02-03 | $18.12 | $18.13 | $17.70 | $17.90 | $13.68 | 1,722,450 |
| 2017-02-02 | $17.48 | $17.74 | $17.26 | $17.58 | $13.43 | 1,116,542 |
| 2017-02-01 | $18.05 | $18.38 | $17.55 | $17.65 | $13.48 | 2,388,210 |
| 2017-01-31 | $18.44 | $18.50 | $17.50 | $18.05 | $13.79 | 2,207,740 |
| 2017-01-30 | $17.56 | $18.07 | $17.27 | $17.97 | $13.73 | 1,600,267 |
| 2017-01-27 | $17.95 | $18.00 | $17.29 | $17.69 | $13.51 | 2,413,564 |
| 2017-01-26 | $19.00 | $19.00 | $17.88 | $17.93 | $13.70 | 2,309,984 |
| 2017-01-25 | $19.08 | $19.19 | $18.75 | $18.96 | $14.48 | 936,762 |
| 2017-01-24 | $18.59 | $18.86 | $18.47 | $18.72 | $14.30 | 1,119,800 |
| 2017-01-23 | $18.60 | $18.76 | $18.34 | $18.47 | $14.11 | 1,033,106 |
| 2017-01-20 | $18.43 | $18.86 | $18.32 | $18.69 | $14.28 | 1,102,043 |
| 2017-01-19 | $18.83 | $18.92 | $18.10 | $18.37 | $14.03 | 1,692,642 |
| 2017-01-18 | $18.55 | $18.79 | $18.14 | $18.77 | $14.34 | 1,593,115 |
| 2017-01-17 | $18.74 | $18.85 | $18.34 | $18.45 | $14.10 | 1,339,916 |
| 2017-01-13 | $19.32 | $19.61 | $18.82 | $18.88 | $14.42 | 1,147,946 |
| 2017-01-12 | $19.30 | $19.38 | $18.62 | $19.13 | $14.61 | 1,099,901 |
| 2017-01-11 | $19.26 | $19.45 | $19.05 | $19.32 | $14.76 | 919,533 |
| 2017-01-10 | $19.43 | $19.77 | $19.16 | $19.26 | $14.71 | 975,002 |
| 2017-01-09 | $19.67 | $19.76 | $19.05 | $19.38 | $14.81 | 1,500,600 |
| 2017-01-06 | $20.48 | $20.54 | $20.18 | $20.33 | $15.17 | 922,485 |
| 2017-01-05 | $20.64 | $20.73 | $20.02 | $20.40 | $15.22 | 1,223,635 |
| 2017-01-04 | $20.21 | $20.67 | $20.12 | $20.64 | $15.40 | 1,365,072 |
| 2017-01-03 | $19.96 | $20.28 | $19.70 | $19.99 | $14.92 | 1,181,744 |
| 2016-12-30 | $19.40 | $19.59 | $19.37 | $19.51 | $14.56 | 897,148 |
| 2016-12-29 | $19.53 | $19.80 | $19.19 | $19.40 | $14.48 | 786,377 |
| 2016-12-28 | $20.00 | $20.00 | $19.44 | $19.51 | $14.56 | 1,120,986 |
| 2016-12-27 | $19.78 | $20.06 | $19.77 | $19.93 | $14.87 | 516,338 |
| 2016-12-23 | $19.98 | $20.05 | $19.69 | $19.72 | $14.72 | 526,064 |
| 2016-12-22 | $20.41 | $20.41 | $19.88 | $19.93 | $14.87 | 861,367 |
| 2016-12-21 | $20.77 | $20.80 | $20.26 | $20.39 | $15.22 | 964,356 |
| 2016-12-20 | $20.68 | $21.01 | $20.68 | $20.83 | $15.54 | 764,276 |
| 2016-12-19 | $20.44 | $20.63 | $20.22 | $20.48 | $15.28 | 763,260 |
| 2016-12-16 | $20.43 | $20.67 | $20.22 | $20.30 | $15.15 | 3,736,978 |
| 2016-12-15 | $20.32 | $20.73 | $20.20 | $20.29 | $15.14 | 1,150,700 |
| 2016-12-14 | $20.47 | $20.77 | $20.10 | $20.23 | $15.10 | 1,458,863 |
| 2016-12-13 | $20.74 | $20.83 | $20.10 | $20.53 | $15.32 | 1,218,774 |
| 2016-12-12 | $21.40 | $21.48 | $20.46 | $20.62 | $15.39 | 1,309,829 |
| 2016-12-09 | $22.03 | $22.45 | $21.45 | $21.54 | $16.07 | 1,339,742 |
| 2016-12-08 | $21.21 | $22.07 | $21.21 | $21.98 | $16.40 | 1,888,124 |
| 2016-12-07 | $19.99 | $21.38 | $19.93 | $21.25 | $15.86 | 2,278,237 |
| 2016-12-06 | $19.45 | $20.07 | $19.18 | $20.06 | $14.97 | 1,363,694 |
| 2016-12-05 | $19.22 | $19.51 | $19.01 | $19.31 | $14.41 | 1,275,404 |
| 2016-12-02 | $19.46 | $19.56 | $18.92 | $18.94 | $14.13 | 1,312,681 |
| 2016-12-01 | $19.71 | $19.87 | $19.40 | $19.52 | $14.57 | 1,435,850 |
| 2016-11-30 | $19.52 | $19.66 | $19.35 | $19.53 | $14.57 | 1,041,483 |
| 2016-11-29 | $19.65 | $19.90 | $19.27 | $19.32 | $14.42 | 894,528 |
| 2016-11-28 | $19.99 | $20.00 | $19.62 | $19.66 | $14.67 | 901,385 |
| 2016-11-25 | $19.94 | $20.03 | $19.85 | $19.99 | $14.92 | 260,474 |
| 2016-11-23 | $19.71 | $20.02 | $19.61 | $19.93 | $14.87 | 939,078 |
| 2016-11-22 | $19.82 | $20.04 | $19.51 | $19.80 | $14.78 | 936,758 |
| 2016-11-21 | $19.36 | $19.79 | $19.22 | $19.73 | $14.72 | 1,100,244 |
| 2016-11-18 | $18.97 | $19.32 | $18.70 | $19.13 | $14.28 | 1,080,965 |
| 2016-11-17 | $19.13 | $19.18 | $18.75 | $18.88 | $14.09 | 1,111,225 |
| 2016-11-16 | $18.95 | $19.40 | $18.91 | $19.14 | $14.28 | 1,205,364 |
| 2016-11-15 | $19.39 | $19.58 | $19.00 | $19.56 | $14.60 | 1,641,097 |
| 2016-11-14 | $18.80 | $19.58 | $18.78 | $19.56 | $14.60 | 1,808,867 |
| 2016-11-11 | $18.43 | $18.77 | $18.23 | $18.69 | $13.95 | 1,604,091 |
| 2016-11-10 | $18.34 | $19.17 | $18.22 | $18.54 | $13.84 | 2,347,372 |
| 2016-11-09 | $15.79 | $18.27 | $15.77 | $17.99 | $13.43 | 2,613,800 |
| 2016-11-08 | $15.87 | $15.98 | $15.30 | $15.70 | $11.72 | 946,526 |
| 2016-11-07 | $16.06 | $16.28 | $15.84 | $15.98 | $11.93 | 1,058,654 |
| 2016-11-04 | $15.40 | $15.93 | $15.28 | $15.55 | $11.60 | 750,694 |
| 2016-11-03 | $15.71 | $15.84 | $15.35 | $15.40 | $11.49 | 1,281,273 |
| 2016-11-02 | $15.36 | $15.75 | $15.28 | $15.59 | $11.63 | 1,684,559 |
| 2016-11-01 | $15.84 | $15.94 | $15.02 | $15.45 | $11.53 | 1,935,438 |
| 2016-10-31 | $16.05 | $16.10 | $15.60 | $15.72 | $11.73 | 1,412,278 |
| 2016-10-28 | $16.07 | $16.11 | $15.63 | $16.02 | $11.96 | 1,599,829 |
| 2016-10-27 | $16.98 | $16.98 | $16.00 | $16.04 | $11.97 | 2,033,364 |
| 2016-10-26 | $16.70 | $17.11 | $16.65 | $16.83 | $12.56 | 1,420,818 |
| 2016-10-25 | $17.60 | $18.30 | $16.88 | $16.92 | $12.63 | 2,585,533 |
| 2016-10-24 | $18.03 | $18.03 | $17.55 | $17.93 | $13.38 | 1,382,540 |
| 2016-10-21 | $17.15 | $17.55 | $17.13 | $17.42 | $13.00 | 874,773 |
| 2016-10-20 | $17.16 | $17.37 | $17.04 | $17.29 | $12.90 | 662,332 |
| 2016-10-19 | $17.14 | $17.42 | $17.00 | $17.25 | $12.87 | 640,177 |
| 2016-10-18 | $17.19 | $17.22 | $16.89 | $17.05 | $12.72 | 982,174 |
| 2016-10-17 | $17.04 | $17.05 | $16.41 | $16.88 | $12.60 | 1,428,745 |
| 2016-10-14 | $17.98 | $18.05 | $17.33 | $17.45 | $13.02 | 607,171 |
| 2016-10-13 | $17.56 | $17.79 | $17.19 | $17.69 | $13.20 | 1,251,765 |
| 2016-10-12 | $17.61 | $17.95 | $17.58 | $17.81 | $13.29 | 631,104 |
| 2016-10-11 | $17.76 | $17.87 | $17.32 | $17.57 | $13.11 | 1,126,153 |
| 2016-10-10 | $17.91 | $18.27 | $17.76 | $17.78 | $13.27 | 684,410 |
| 2016-10-07 | $17.74 | $17.84 | $17.57 | $17.73 | $13.23 | 1,316,132 |
| 2016-10-06 | $18.26 | $18.27 | $17.57 | $17.76 | $13.25 | 1,381,278 |
| 2016-10-05 | $18.29 | $18.80 | $18.29 | $18.73 | $13.62 | 1,531,147 |
| 2016-10-04 | $18.36 | $18.44 | $18.02 | $18.18 | $13.22 | 902,052 |
| 2016-10-03 | $18.15 | $18.84 | $18.08 | $18.36 | $13.36 | 1,448,587 |
| 2016-09-30 | $17.85 | $18.30 | $17.70 | $18.16 | $13.21 | 1,051,306 |
| 2016-09-29 | $17.74 | $18.13 | $17.37 | $17.60 | $12.80 | 857,860 |
| 2016-09-28 | $17.61 | $17.94 | $17.41 | $17.87 | $13.00 | 767,235 |
| 2016-09-27 | $17.27 | $17.47 | $17.17 | $17.42 | $12.67 | 645,573 |
| 2016-09-26 | $17.52 | $17.67 | $17.33 | $17.34 | $12.61 | 990,295 |
| 2016-09-23 | $17.81 | $18.01 | $17.70 | $17.74 | $12.90 | 788,580 |
| 2016-09-22 | $17.95 | $18.19 | $17.84 | $17.94 | $13.05 | 1,025,705 |
| 2016-09-21 | $17.62 | $17.75 | $17.36 | $17.68 | $12.86 | 814,091 |
| 2016-09-20 | $18.22 | $18.22 | $17.44 | $17.45 | $12.69 | 932,802 |
| 2016-09-19 | $17.99 | $18.52 | $17.87 | $18.03 | $13.12 | 1,033,032 |
| 2016-09-16 | $17.96 | $17.97 | $17.61 | $17.91 | $13.03 | 1,915,656 |
| 2016-09-15 | $17.84 | $18.39 | $17.82 | $18.14 | $13.20 | 674,573 |
| 2016-09-14 | $18.03 | $18.23 | $17.71 | $17.82 | $12.96 | 558,522 |
| 2016-09-13 | $18.34 | $18.34 | $17.66 | $18.02 | $13.11 | 1,127,620 |
| 2016-09-12 | $17.84 | $18.77 | $17.55 | $18.67 | $13.58 | 1,103,605 |
| 2016-09-09 | $18.59 | $18.82 | $18.04 | $18.05 | $13.13 | 1,192,106 |
| 2016-09-08 | $18.66 | $18.99 | $18.66 | $18.80 | $13.68 | 1,120,136 |
| 2016-09-07 | $18.35 | $18.87 | $18.35 | $18.68 | $13.59 | 729,092 |
| 2016-09-06 | $18.55 | $18.84 | $18.27 | $18.36 | $13.36 | 860,668 |
| 2016-09-02 | $18.14 | $18.58 | $17.97 | $18.47 | $13.44 | 972,800 |
| 2016-09-01 | $18.67 | $18.69 | $17.96 | $18.04 | $13.12 | 1,227,914 |
| 2016-08-31 | $18.72 | $19.02 | $18.55 | $18.60 | $13.53 | 2,150,024 |
| 2016-08-30 | $18.59 | $18.94 | $18.51 | $18.64 | $13.56 | 637,440 |
| 2016-08-29 | $18.62 | $18.71 | $18.45 | $18.51 | $13.46 | 673,384 |
| 2016-08-26 | $18.65 | $18.92 | $18.37 | $18.55 | $13.49 | 695,733 |
| 2016-08-25 | $18.53 | $18.71 | $18.41 | $18.61 | $13.54 | 1,574,582 |
| 2016-08-24 | $18.81 | $18.86 | $18.54 | $18.62 | $13.54 | 389,938 |
| 2016-08-23 | $18.62 | $18.98 | $18.62 | $18.82 | $13.69 | 684,916 |
| 2016-08-22 | $18.72 | $18.74 | $18.27 | $18.48 | $13.44 | 666,650 |
| 2016-08-19 | $18.71 | $19.05 | $18.63 | $18.77 | $13.65 | 1,155,816 |
| 2016-08-18 | $18.57 | $18.83 | $18.54 | $18.83 | $13.70 | 637,774 |
| 2016-08-17 | $18.72 | $18.74 | $18.44 | $18.59 | $13.52 | 821,144 |
| 2016-08-16 | $19.13 | $19.27 | $18.70 | $18.72 | $13.62 | 1,168,665 |
| 2016-08-15 | $19.01 | $19.25 | $18.92 | $19.23 | $13.99 | 1,097,660 |
| 2016-08-12 | $19.16 | $19.25 | $18.86 | $18.95 | $13.78 | 1,285,907 |
| 2016-08-11 | $19.15 | $19.31 | $19.06 | $19.21 | $13.97 | 725,006 |
| 2016-08-10 | $19.10 | $19.30 | $18.95 | $19.06 | $13.86 | 942,369 |
| 2016-08-09 | $19.28 | $19.36 | $18.94 | $19.07 | $13.87 | 983,551 |
| 2016-08-08 | $19.48 | $19.75 | $19.20 | $19.26 | $14.01 | 1,520,276 |
| 2016-08-05 | $18.81 | $19.65 | $18.79 | $19.48 | $14.17 | 1,647,512 |
| 2016-08-04 | $18.68 | $18.69 | $18.10 | $18.58 | $13.52 | 1,685,057 |
| 2016-08-03 | $17.97 | $18.65 | $17.82 | $18.64 | $13.56 | 1,477,136 |
| 2016-08-02 | $18.27 | $18.47 | $17.75 | $18.00 | $13.09 | 1,374,165 |
| 2016-08-01 | $18.25 | $18.61 | $17.94 | $18.37 | $13.36 | 1,023,221 |
| 2016-07-29 | $17.96 | $18.28 | $17.65 | $18.26 | $13.28 | 1,156,305 |
| 2016-07-28 | $18.43 | $18.48 | $17.69 | $18.00 | $13.09 | 1,106,626 |
| 2016-07-27 | $18.36 | $18.66 | $17.83 | $18.53 | $13.48 | 1,414,470 |
| 2016-07-26 | $19.22 | $19.28 | $18.13 | $18.36 | $13.36 | 2,253,430 |
| 2016-07-25 | $18.64 | $18.89 | $18.41 | $18.65 | $13.57 | 1,327,138 |
| 2016-07-22 | $18.65 | $18.79 | $18.39 | $18.63 | $13.55 | 1,005,909 |
| 2016-07-21 | $18.53 | $18.93 | $18.52 | $18.70 | $13.60 | 863,433 |
| 2016-07-20 | $18.13 | $18.65 | $17.85 | $18.53 | $13.48 | 980,587 |
| 2016-07-19 | $18.18 | $18.39 | $17.95 | $17.99 | $13.09 | 860,133 |
| 2016-07-18 | $18.39 | $18.53 | $18.17 | $18.34 | $13.34 | 843,799 |
| 2016-07-15 | $18.32 | $18.33 | $17.86 | $18.32 | $13.33 | 1,006,617 |
| 2016-07-14 | $18.48 | $18.57 | $18.07 | $18.12 | $13.18 | 1,513,388 |
| 2016-07-13 | $18.02 | $18.17 | $17.62 | $18.05 | $13.13 | 1,608,872 |
| 2016-07-12 | $17.52 | $18.15 | $17.40 | $18.00 | $13.09 | 2,351,679 |
| 2016-07-11 | $16.69 | $17.11 | $16.60 | $17.05 | $12.40 | 1,295,651 |
| 2016-07-08 | $16.25 | $16.70 | $16.10 | $16.60 | $12.08 | 2,507,034 |
| 2016-07-07 | $16.25 | $16.45 | $15.70 | $15.97 | $11.62 | 2,177,379 |
| 2016-07-06 | $16.28 | $16.77 | $15.98 | $16.69 | $11.80 | 2,551,692 |
| 2016-07-05 | $16.72 | $16.91 | $16.24 | $16.51 | $11.67 | 1,895,773 |
| 2016-07-01 | $17.07 | $17.48 | $16.79 | $17.00 | $12.02 | 1,482,125 |
| 2016-06-30 | $16.79 | $17.26 | $16.53 | $17.22 | $12.18 | 1,966,136 |
| 2016-06-29 | $16.50 | $16.88 | $16.21 | $16.83 | $11.90 | 1,941,253 |
| 2016-06-28 | $16.69 | $16.84 | $16.00 | $16.21 | $11.46 | 2,267,228 |
| 2016-06-27 | $17.11 | $17.17 | $16.00 | $16.35 | $11.56 | 3,018,082 |
| 2016-06-24 | $17.89 | $18.20 | $17.11 | $17.39 | $12.30 | 8,760,881 |
| 2016-06-23 | $18.76 | $19.03 | $18.55 | $19.02 | $13.45 | 2,810,843 |
| 2016-06-22 | $18.22 | $18.49 | $18.20 | $18.28 | $12.92 | 2,008,854 |
| 2016-06-21 | $18.92 | $18.99 | $18.13 | $18.18 | $12.85 | 1,893,986 |
| 2016-06-20 | $19.10 | $19.17 | $18.71 | $18.78 | $13.28 | 2,903,945 |
| 2016-06-17 | $18.49 | $18.75 | $18.35 | $18.48 | $13.07 | 2,476,435 |
| 2016-06-16 | $18.66 | $18.66 | $18.27 | $18.40 | $13.01 | 1,767,552 |
| 2016-06-15 | $19.02 | $19.35 | $18.85 | $18.90 | $13.36 | 1,115,178 |
| 2016-06-14 | $18.90 | $19.23 | $18.57 | $18.90 | $13.36 | 1,106,979 |
| 2016-06-13 | $19.16 | $19.50 | $18.83 | $18.95 | $13.40 | 1,451,519 |
| 2016-06-10 | $19.72 | $19.86 | $19.27 | $19.32 | $13.66 | 1,201,766 |
| 2016-06-09 | $20.77 | $20.77 | $20.09 | $20.17 | $14.26 | 1,197,198 |
| 2016-06-08 | $21.57 | $21.80 | $20.94 | $21.01 | $14.86 | 1,145,480 |
| 2016-06-07 | $21.91 | $21.98 | $21.47 | $21.57 | $15.25 | 728,415 |
| 2016-06-06 | $21.53 | $22.45 | $21.51 | $21.86 | $15.46 | 1,329,770 |
| 2016-06-03 | $20.92 | $21.76 | $20.33 | $21.51 | $15.21 | 2,433,478 |
| 2016-06-02 | $20.90 | $21.13 | $20.56 | $21.13 | $14.94 | 1,169,976 |
| 2016-06-01 | $21.15 | $21.43 | $20.73 | $21.09 | $14.91 | 1,226,425 |
| 2016-05-31 | $21.64 | $21.74 | $21.21 | $21.37 | $15.11 | 1,155,899 |
| 2016-05-27 | $21.30 | $21.54 | $21.15 | $21.49 | $15.19 | 958,917 |
| 2016-05-26 | $21.23 | $21.41 | $20.92 | $21.29 | $15.05 | 724,158 |
| 2016-05-25 | $20.79 | $21.60 | $20.79 | $21.22 | $15.00 | 1,779,328 |
| 2016-05-24 | $20.10 | $20.92 | $20.05 | $20.63 | $14.59 | 1,615,040 |
| 2016-05-23 | $19.68 | $20.16 | $19.68 | $20.05 | $14.18 | 1,141,689 |
| 2016-05-20 | $19.41 | $19.98 | $19.30 | $19.77 | $13.98 | 833,373 |
| 2016-05-19 | $19.44 | $19.74 | $18.99 | $19.30 | $13.65 | 1,147,249 |
| 2016-05-18 | $19.32 | $19.78 | $19.16 | $19.60 | $13.86 | 1,322,814 |
| 2016-05-17 | $19.00 | $19.60 | $18.92 | $19.42 | $13.73 | 1,769,548 |
| 2016-05-16 | $18.94 | $19.30 | $18.81 | $19.11 | $13.51 | 1,004,942 |
| 2016-05-13 | $19.65 | $20.05 | $18.86 | $18.89 | $13.36 | 1,335,623 |
| 2016-05-12 | $19.69 | $20.01 | $19.33 | $19.76 | $13.97 | 1,138,985 |
| 2016-05-11 | $19.85 | $20.05 | $19.56 | $19.59 | $13.85 | 1,153,168 |
| 2016-05-10 | $19.55 | $20.12 | $19.35 | $20.02 | $14.16 | 1,392,084 |
| 2016-05-09 | $19.28 | $19.53 | $19.11 | $19.37 | $13.70 | 1,390,032 |
| 2016-05-06 | $18.78 | $19.49 | $18.57 | $19.35 | $13.68 | 1,484,138 |
| 2016-05-05 | $19.22 | $19.33 | $18.61 | $18.87 | $13.34 | 1,691,208 |
| 2016-05-04 | $19.48 | $19.68 | $18.89 | $19.06 | $13.48 | 2,395,987 |
| 2016-05-03 | $19.99 | $20.14 | $19.02 | $19.64 | $13.89 | 2,387,056 |
| 2016-05-02 | $20.32 | $20.69 | $19.80 | $20.25 | $14.32 | 2,622,852 |
| 2016-04-29 | $20.67 | $20.78 | $19.67 | $20.34 | $14.38 | 2,480,535 |
| 2016-04-28 | $21.12 | $21.28 | $20.66 | $20.72 | $14.65 | 1,611,016 |
| 2016-04-27 | $21.20 | $21.73 | $21.05 | $21.49 | $15.19 | 1,531,473 |
| 2016-04-26 | $21.55 | $22.33 | $20.59 | $21.53 | $15.22 | 4,409,825 |
| 2016-04-25 | $23.23 | $23.43 | $22.80 | $23.28 | $16.46 | 2,283,309 |
| 2016-04-22 | $23.15 | $23.59 | $23.00 | $23.38 | $16.53 | 1,315,765 |
| 2016-04-21 | $23.21 | $23.49 | $22.71 | $23.17 | $16.38 | 885,835 |
| 2016-04-20 | $22.70 | $23.39 | $22.54 | $23.27 | $16.45 | 887,255 |
| 2016-04-19 | $22.52 | $22.92 | $22.30 | $22.69 | $16.04 | 1,219,373 |
| 2016-04-18 | $22.25 | $22.57 | $21.87 | $22.27 | $15.75 | 833,517 |
| 2016-04-15 | $22.50 | $22.75 | $22.25 | $22.41 | $15.85 | 1,049,216 |
| 2016-04-14 | $22.62 | $22.81 | $21.84 | $22.48 | $15.89 | 1,391,822 |
| 2016-04-13 | $22.81 | $23.55 | $22.61 | $23.13 | $16.03 | 1,759,007 |
| 2016-04-12 | $21.93 | $22.49 | $21.78 | $22.31 | $15.46 | 1,205,148 |
| 2016-04-11 | $21.50 | $22.30 | $21.42 | $21.83 | $15.13 | 1,081,144 |
| 2016-04-08 | $21.62 | $21.91 | $21.21 | $21.38 | $14.81 | 1,199,495 |
| 2016-04-07 | $22.18 | $22.64 | $21.33 | $21.43 | $14.85 | 1,401,997 |
| 2016-04-06 | $22.78 | $24.27 | $22.00 | $22.51 | $15.60 | 3,168,059 |
| 2016-04-05 | $22.53 | $22.67 | $22.02 | $22.49 | $15.58 | 1,161,314 |
| 2016-04-04 | $23.45 | $23.51 | $22.80 | $22.87 | $15.85 | 1,291,276 |
| 2016-04-01 | $23.29 | $23.81 | $22.69 | $23.70 | $16.42 | 1,020,764 |
| 2016-03-31 | $23.61 | $23.94 | $23.44 | $23.54 | $16.31 | 934,384 |
| 2016-03-30 | $23.41 | $24.01 | $23.35 | $23.64 | $16.38 | 1,120,307 |
| 2016-03-29 | $22.35 | $23.31 | $21.69 | $23.12 | $16.02 | 1,554,910 |
| 2016-03-28 | $23.04 | $23.16 | $22.27 | $22.44 | $15.55 | 1,183,401 |
| 2016-03-24 | $23.07 | $23.54 | $22.51 | $22.96 | $15.91 | 1,344,161 |
| 2016-03-23 | $23.66 | $24.00 | $23.38 | $23.67 | $16.40 | 1,408,721 |
| 2016-03-22 | $23.62 | $24.00 | $23.18 | $23.68 | $16.41 | 1,959,699 |
| 2016-03-21 | $24.82 | $24.94 | $23.30 | $24.07 | $16.68 | 2,745,441 |
| 2016-03-18 | $25.93 | $26.54 | $24.26 | $24.82 | $17.20 | 10,374,478 |
| 2016-03-17 | $25.44 | $26.47 | $25.33 | $25.79 | $17.87 | 1,618,070 |
| 2016-03-16 | $24.36 | $25.74 | $24.36 | $25.40 | $17.60 | 1,818,832 |
| 2016-03-15 | $25.30 | $25.42 | $24.01 | $24.47 | $16.95 | 1,576,841 |
| 2016-03-14 | $25.85 | $26.60 | $25.51 | $26.20 | $18.15 | 1,907,994 |
| 2016-03-11 | $24.80 | $26.20 | $24.61 | $25.85 | $17.91 | 1,990,147 |
| 2016-03-10 | $25.31 | $25.60 | $24.15 | $24.48 | $16.96 | 1,475,229 |
| 2016-03-09 | $25.49 | $25.82 | $24.76 | $25.13 | $17.41 | 1,438,939 |
| 2016-03-08 | $26.37 | $26.43 | $25.22 | $25.26 | $17.50 | 1,006,281 |
| 2016-03-07 | $25.91 | $26.72 | $25.37 | $26.71 | $18.51 | 998,050 |
| 2016-03-04 | $25.65 | $26.77 | $25.53 | $26.25 | $18.19 | 1,536,429 |
| 2016-03-03 | $25.22 | $26.36 | $25.20 | $25.54 | $17.70 | 1,760,988 |
| 2016-03-02 | $24.52 | $25.42 | $24.21 | $25.36 | $17.57 | 2,143,044 |
| 2016-03-01 | $23.59 | $24.71 | $23.50 | $24.58 | $17.03 | 1,864,788 |
| 2016-02-29 | $23.30 | $24.11 | $23.06 | $23.42 | $16.23 | 1,706,964 |
| 2016-02-26 | $23.43 | $23.93 | $23.06 | $23.34 | $16.17 | 1,050,063 |
| 2016-02-25 | $22.54 | $23.31 | $21.89 | $23.11 | $16.01 | 1,057,120 |
| 2016-02-24 | $21.50 | $22.59 | $20.80 | $22.47 | $15.57 | 1,553,349 |
| 2016-02-23 | $22.72 | $22.77 | $21.87 | $21.92 | $15.19 | 1,287,265 |
| 2016-02-22 | $22.61 | $23.03 | $22.53 | $22.78 | $15.78 | 1,008,737 |
| 2016-02-19 | $22.94 | $22.94 | $21.73 | $22.17 | $15.36 | 1,244,593 |
| 2016-02-18 | $23.63 | $23.69 | $22.55 | $23.12 | $16.02 | 1,347,954 |
| 2016-02-17 | $23.94 | $24.48 | $23.31 | $23.68 | $16.41 | 2,308,299 |
| 2016-02-16 | $22.72 | $23.89 | $22.53 | $23.71 | $16.43 | 1,662,512 |
| 2016-02-12 | $21.83 | $22.50 | $21.55 | $22.35 | $15.49 | 1,216,977 |
| 2016-02-11 | $20.99 | $21.72 | $20.71 | $21.36 | $14.80 | 1,992,234 |
| 2016-02-10 | $21.38 | $21.96 | $21.22 | $21.71 | $15.04 | 1,936,407 |
| 2016-02-09 | $20.28 | $21.12 | $20.21 | $21.03 | $14.57 | 1,205,360 |
| 2016-02-08 | $21.66 | $21.72 | $20.23 | $20.77 | $14.39 | 2,610,856 |
| 2016-02-05 | $22.73 | $23.25 | $22.11 | $22.16 | $15.35 | 1,343,096 |
| 2016-02-04 | $21.61 | $23.23 | $21.32 | $22.82 | $15.81 | 2,292,912 |
| 2016-02-03 | $22.58 | $22.58 | $21.60 | $21.96 | $15.22 | 3,749,167 |
| 2016-02-02 | $23.37 | $23.80 | $21.40 | $22.69 | $15.72 | 4,488,199 |
| 2016-02-01 | $27.06 | $27.10 | $26.27 | $26.50 | $18.36 | 1,362,998 |
| 2016-01-29 | $26.29 | $27.44 | $26.19 | $27.44 | $19.01 | 1,377,479 |
| 2016-01-28 | $26.59 | $27.33 | $25.88 | $26.06 | $18.06 | 1,256,629 |
| 2016-01-27 | $25.83 | $26.91 | $25.55 | $26.31 | $18.23 | 1,226,119 |
| 2016-01-26 | $25.45 | $26.78 | $25.31 | $25.95 | $17.98 | 1,398,154 |
| 2016-01-25 | $25.59 | $25.80 | $24.86 | $25.42 | $17.61 | 1,309,498 |
| 2016-01-22 | $25.65 | $26.12 | $25.28 | $25.78 | $17.86 | 989,489 |
| 2016-01-21 | $24.94 | $26.32 | $24.75 | $24.91 | $17.26 | 1,601,764 |
| 2016-01-20 | $24.29 | $25.07 | $23.61 | $24.78 | $17.17 | 1,504,470 |
| 2016-01-19 | $24.86 | $25.38 | $24.29 | $24.95 | $17.29 | 1,804,166 |
| 2016-01-15 | $23.79 | $24.60 | $23.74 | $24.36 | $16.88 | 1,798,930 |
| 2016-01-14 | $23.49 | $25.14 | $22.93 | $24.78 | $17.17 | 2,426,487 |
| 2016-01-13 | $24.89 | $25.12 | $23.31 | $23.33 | $16.16 | 3,176,351 |
| 2016-01-12 | $24.46 | $24.86 | $23.75 | $24.82 | $17.20 | 1,822,778 |
| 2016-01-11 | $24.65 | $24.67 | $23.42 | $24.19 | $16.76 | 1,470,431 |
| 2016-01-08 | $25.05 | $25.21 | $24.44 | $24.46 | $16.95 | 1,940,098 |
| 2016-01-07 | $25.96 | $25.96 | $24.86 | $24.89 | $17.25 | 1,333,241 |
| 2016-01-06 | $27.44 | $27.59 | $26.49 | $26.79 | $18.23 | 1,813,818 |
| 2016-01-05 | $28.48 | $28.59 | $27.63 | $28.06 | $19.09 | 850,376 |
| 2016-01-04 | $27.47 | $28.31 | $27.07 | $28.28 | $19.24 | 1,426,944 |
| 2015-12-31 | $28.38 | $29.11 | $28.01 | $28.66 | $19.50 | 581,725 |
| 2015-12-30 | $29.53 | $29.85 | $28.45 | $28.57 | $19.44 | 764,356 |
| 2015-12-29 | $29.53 | $29.85 | $29.10 | $29.52 | $20.08 | 647,843 |
| 2015-12-28 | $29.32 | $29.47 | $28.89 | $29.38 | $19.99 | 569,565 |
| 2015-12-24 | $29.78 | $29.99 | $29.40 | $29.47 | $20.05 | 184,198 |
| 2015-12-23 | $29.20 | $29.94 | $28.87 | $29.84 | $20.30 | 756,448 |
| 2015-12-22 | $28.80 | $29.11 | $28.08 | $28.84 | $19.62 | 672,222 |
| 2015-12-21 | $28.62 | $28.87 | $28.33 | $28.85 | $19.63 | 1,049,157 |
| 2015-12-18 | $29.13 | $29.13 | $27.82 | $28.30 | $19.25 | 2,461,331 |
| 2015-12-17 | $29.43 | $29.53 | $28.99 | $29.33 | $19.95 | 1,312,386 |
| 2015-12-16 | $29.33 | $29.46 | $28.78 | $29.33 | $19.95 | 1,414,474 |
| 2015-12-15 | $28.80 | $29.55 | $28.50 | $29.02 | $19.74 | 2,724,864 |
| 2015-12-14 | $31.35 | $31.46 | $28.79 | $28.97 | $19.71 | 2,416,779 |
| 2015-12-11 | $32.46 | $32.49 | $31.25 | $31.33 | $21.31 | 1,189,102 |
| 2015-12-10 | $32.92 | $33.34 | $32.84 | $33.01 | $22.46 | 745,700 |
| 2015-12-09 | $33.67 | $34.25 | $32.85 | $32.99 | $22.44 | 932,485 |
| 2015-12-08 | $34.41 | $34.41 | $33.45 | $33.74 | $22.95 | 900,371 |
| 2015-12-07 | $35.63 | $35.63 | $34.56 | $34.88 | $23.73 | 626,670 |
| 2015-12-04 | $35.57 | $36.10 | $35.37 | $35.78 | $24.34 | 561,953 |
| 2015-12-03 | $36.53 | $36.70 | $35.39 | $35.54 | $24.18 | 705,916 |
| 2015-12-02 | $37.40 | $37.55 | $36.31 | $36.46 | $24.80 | 649,053 |
| 2015-12-01 | $37.59 | $37.70 | $36.93 | $37.38 | $25.43 | 740,355 |
| 2015-11-30 | $37.76 | $37.76 | $37.15 | $37.40 | $25.44 | 970,925 |
| 2015-11-27 | $37.94 | $38.05 | $37.42 | $37.66 | $25.62 | 149,817 |
| 2015-11-25 | $37.67 | $38.17 | $37.59 | $37.89 | $25.78 | 580,017 |
| 2015-11-24 | $37.46 | $37.70 | $37.39 | $37.47 | $25.49 | 773,110 |
| 2015-11-23 | $37.72 | $38.20 | $37.72 | $37.82 | $25.73 | 523,238 |
| 2015-11-20 | $37.64 | $37.94 | $37.49 | $37.74 | $25.67 | 882,886 |
| 2015-11-19 | $36.99 | $37.55 | $36.80 | $37.48 | $25.50 | 861,661 |
| 2015-11-18 | $36.03 | $36.97 | $35.82 | $36.96 | $25.14 | 816,175 |
| 2015-11-17 | $36.26 | $36.38 | $35.72 | $35.86 | $24.40 | 1,654,530 |
| 2015-11-16 | $35.17 | $36.24 | $34.98 | $36.24 | $24.65 | 574,244 |
| 2015-11-13 | $35.36 | $35.79 | $35.11 | $35.24 | $23.97 | 599,178 |
| 2015-11-12 | $36.44 | $36.70 | $35.58 | $35.59 | $24.21 | 635,440 |
| 2015-11-11 | $37.56 | $37.57 | $36.67 | $36.68 | $24.95 | 727,427 |
| 2015-11-10 | $37.22 | $37.49 | $36.63 | $37.33 | $25.40 | 683,479 |
| 2015-11-09 | $38.24 | $38.36 | $37.21 | $37.43 | $25.46 | 378,489 |
| 2015-11-06 | $38.25 | $38.85 | $37.93 | $38.20 | $25.99 | 527,568 |
| 2015-11-05 | $38.24 | $38.47 | $37.93 | $38.23 | $26.01 | 336,789 |
| 2015-11-04 | $38.27 | $38.47 | $37.96 | $38.12 | $25.93 | 544,926 |
| 2015-11-03 | $37.52 | $38.57 | $37.42 | $38.26 | $26.03 | 834,299 |
| 2015-11-02 | $36.87 | $37.98 | $36.80 | $37.66 | $25.62 | 742,657 |
| 2015-10-30 | $36.45 | $37.04 | $36.08 | $36.94 | $25.13 | 719,371 |
| 2015-10-29 | $36.60 | $37.06 | $36.22 | $36.36 | $24.74 | 746,261 |
| 2015-10-28 | $35.82 | $36.69 | $35.75 | $36.68 | $24.95 | 961,903 |
| 2015-10-27 | $34.59 | $35.70 | $33.78 | $35.62 | $24.23 | 1,225,984 |
| 2015-10-26 | $35.20 | $35.50 | $34.79 | $34.93 | $23.76 | 648,476 |
| 2015-10-23 | $35.00 | $35.45 | $34.46 | $34.88 | $23.73 | 771,531 |
| 2015-10-22 | $33.62 | $34.85 | $33.52 | $34.62 | $23.55 | 1,172,072 |
| 2015-10-21 | $34.18 | $34.26 | $33.50 | $33.54 | $22.82 | 624,950 |
| 2015-10-20 | $33.04 | $34.02 | $32.98 | $33.98 | $23.12 | 1,029,831 |
| 2015-10-19 | $33.50 | $33.85 | $32.84 | $33.03 | $22.47 | 1,025,800 |
| 2015-10-16 | $34.02 | $34.27 | $33.40 | $34.09 | $23.19 | 1,090,228 |
| 2015-10-15 | $33.34 | $33.95 | $33.00 | $33.77 | $22.97 | 1,972,008 |
| 2015-10-14 | $33.38 | $33.80 | $33.00 | $33.14 | $22.55 | 798,146 |
| 2015-10-13 | $34.23 | $34.55 | $33.28 | $33.34 | $22.68 | 852,057 |
| 2015-10-12 | $34.67 | $34.81 | $34.33 | $34.49 | $23.46 | 833,934 |
| 2015-10-09 | $35.05 | $35.35 | $34.51 | $34.58 | $23.52 | 655,983 |
| 2015-10-08 | $34.87 | $35.08 | $34.16 | $35.00 | $23.81 | 1,267,774 |
| 2015-10-07 | $34.91 | $35.30 | $34.35 | $34.99 | $23.80 | 1,314,061 |
| 2015-10-06 | $35.45 | $35.74 | $34.90 | $34.99 | $23.51 | 1,165,939 |
| 2015-10-05 | $34.99 | $36.11 | $34.85 | $35.66 | $23.97 | 911,960 |
| 2015-10-02 | $33.34 | $35.05 | $33.34 | $35.05 | $23.56 | 723,082 |
| 2015-10-01 | $34.76 | $35.04 | $33.73 | $34.37 | $23.10 | 643,909 |
| 2015-09-30 | $34.85 | $35.15 | $34.39 | $34.77 | $23.37 | 613,802 |
| 2015-09-29 | $33.97 | $34.67 | $33.64 | $34.35 | $23.08 | 797,950 |
| 2015-09-28 | $34.33 | $34.38 | $33.73 | $33.77 | $22.69 | 1,081,347 |
| 2015-09-25 | $35.50 | $35.51 | $34.10 | $34.66 | $23.29 | 1,464,224 |
| 2015-09-24 | $35.00 | $35.45 | $34.75 | $34.95 | $23.49 | 1,282,266 |
| 2015-09-23 | $35.74 | $35.96 | $35.23 | $35.41 | $23.80 | 578,347 |
| 2015-09-22 | $35.72 | $36.05 | $35.25 | $35.53 | $23.88 | 821,012 |
| 2015-09-21 | $36.08 | $37.00 | $35.57 | $36.42 | $24.48 | 969,305 |
| 2015-09-18 | $37.74 | $37.74 | $36.30 | $36.52 | $24.54 | 1,162,471 |
| 2015-09-17 | $38.39 | $39.21 | $38.17 | $38.32 | $25.75 | 671,073 |
| 2015-09-16 | $37.62 | $38.43 | $37.38 | $38.38 | $25.79 | 550,418 |
| 2015-09-15 | $37.18 | $37.97 | $36.92 | $37.87 | $25.45 | 420,342 |
| 2015-09-14 | $37.42 | $37.58 | $36.90 | $37.01 | $24.87 | 696,119 |
| 2015-09-11 | $37.62 | $37.79 | $36.88 | $37.40 | $25.13 | 541,587 |
| 2015-09-10 | $37.96 | $38.33 | $37.64 | $37.92 | $25.48 | 539,740 |
| 2015-09-09 | $38.43 | $38.77 | $37.89 | $37.96 | $25.51 | 918,631 |
| 2015-09-08 | $37.33 | $37.89 | $37.08 | $37.84 | $25.43 | 521,376 |
Waddell & Reed Financial Inc - Class A (WDR) News Headlines
Recent Waddell & Reed Financial Inc - Class A (WDR) News
Similar Companies to Waddell & Reed Financial Inc - Class A (WDR) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |