Invesco DB Agriculture Fund (DBA) Exchange: NYSE ARCA
Data as of April 25, 2024
$26.51 ($0.58) 2.24%
Invesco DB Agriculture Fund - Daily Information
Click for more stock information on Invesco DB Agriculture Fund.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.85 |
| Previous Close | $26.51 |
| High | $26.52 |
| Low | $25.83 |
| Adjusted Open | $25.85 |
| Previous Adjusted Close | $26.51 |
| Adjusted High | $26.52 |
| Adjusted Low | $25.83 |
About Invesco DB Agriculture Fund (DBA)
PowerShares DB Agriculture Fund (the Fund) is a separate series of PowerShares DB Multi-Sector Commodity Trust (the Trust). The Fund's subsidiary is DB Agriculture Master Fund (the Master Fund), a separate series of DB Multi-Sector Commodity Master Trust (the Master Trust). The Fund offers common units of beneficial interest (the Shares) only to certain eligible financial institutions (the Authorized Participants) in one or more blocks of 200,000 Shares, called a Basket. The proceeds from the offering of Shares are invested in the Master Fund. The proceeds from the offering of Shares are invested in the Master Fund. DB Commodity Services LLC serves as the managing owner, commodity pool operator and commodity trading advisor of the Fund and the Master Fund. The Bank of New York Mellon serves as the administrator of the Fund and the Master Fund.
Invest in Invesco DB Agriculture Fund (DBA)
Historical Stock Data for Invesco DB Agriculture Fund (DBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $25.85 | $26.52 | $25.83 | $26.51 | $26.51 | 893,259 |
| 2024-04-18 | $25.73 | $25.96 | $25.66 | $25.93 | $25.93 | 1,067,561 |
| 2024-04-17 | $25.24 | $25.56 | $25.24 | $25.41 | $25.41 | 693,675 |
| 2024-04-16 | $25.47 | $25.47 | $25.00 | $25.07 | $25.07 | 573,506 |
| 2024-04-15 | $25.75 | $25.76 | $25.59 | $25.66 | $25.66 | 462,692 |
| 2024-04-12 | $25.47 | $25.71 | $25.33 | $25.43 | $25.43 | 418,941 |
| 2024-04-11 | $25.36 | $25.37 | $25.18 | $25.20 | $25.20 | 320,115 |
| 2024-04-10 | $25.16 | $25.36 | $25.09 | $25.26 | $25.26 | 1,613,161 |
| 2024-04-09 | $25.03 | $25.15 | $24.97 | $25.04 | $25.04 | 440,787 |
| 2024-04-08 | $25.24 | $25.28 | $24.87 | $24.88 | $24.88 | 820,643 |
| 2024-04-05 | $24.81 | $25.09 | $24.79 | $25.08 | $25.08 | 360,388 |
| 2024-04-04 | $24.68 | $24.81 | $24.59 | $24.80 | $24.80 | 340,963 |
| 2024-04-03 | $24.63 | $24.81 | $24.55 | $24.70 | $24.70 | 1,457,639 |
| 2024-04-02 | $24.89 | $24.94 | $24.70 | $24.76 | $24.76 | 935,279 |
| 2024-04-01 | $24.80 | $25.14 | $24.79 | $25.07 | $25.07 | 2,074,654 |
| 2024-03-28 | $24.67 | $24.85 | $24.53 | $24.76 | $24.76 | 401,598 |
| 2024-03-27 | $24.36 | $24.70 | $24.30 | $24.67 | $24.67 | 736,185 |
| 2024-03-26 | $24.82 | $24.88 | $24.51 | $24.52 | $24.52 | 931,144 |
| 2024-03-25 | $24.33 | $24.67 | $24.32 | $24.64 | $24.64 | 491,283 |
| 2024-03-22 | $24.00 | $24.17 | $23.97 | $24.08 | $24.08 | 556,038 |
| 2024-03-21 | $23.85 | $23.94 | $23.64 | $23.92 | $23.92 | 672,745 |
| 2024-03-20 | $23.44 | $23.79 | $23.25 | $23.79 | $23.79 | 456,200 |
| 2024-03-19 | $23.72 | $23.74 | $23.46 | $23.55 | $23.55 | 532,006 |
| 2024-03-18 | $23.54 | $23.72 | $23.40 | $23.72 | $23.72 | 469,435 |
| 2024-03-15 | $23.21 | $23.59 | $23.19 | $23.59 | $23.59 | 1,023,320 |
| 2024-03-14 | $23.13 | $23.28 | $23.00 | $23.09 | $23.09 | 583,331 |
| 2024-03-13 | $22.89 | $22.99 | $22.83 | $22.96 | $22.96 | 308,332 |
| 2024-03-12 | $22.80 | $23.02 | $22.75 | $23.00 | $23.00 | 421,030 |
| 2024-03-11 | $22.50 | $22.79 | $22.48 | $22.74 | $22.74 | 469,838 |
| 2024-03-08 | $22.36 | $22.43 | $22.26 | $22.43 | $22.43 | 374,772 |
| 2024-03-07 | $22.38 | $22.54 | $22.30 | $22.45 | $22.45 | 334,979 |
| 2024-03-06 | $22.35 | $22.41 | $22.27 | $22.35 | $22.35 | 273,636 |
| 2024-03-05 | $22.25 | $22.30 | $22.17 | $22.19 | $22.19 | 183,603 |
| 2024-03-04 | $22.44 | $22.52 | $22.40 | $22.45 | $22.45 | 415,024 |
| 2024-03-01 | $22.21 | $22.21 | $22.03 | $22.20 | $22.20 | 471,085 |
| 2024-02-29 | $22.12 | $22.20 | $22.04 | $22.18 | $22.18 | 314,103 |
| 2024-02-28 | $22.31 | $22.31 | $22.15 | $22.17 | $22.17 | 644,059 |
| 2024-02-27 | $22.42 | $22.55 | $22.42 | $22.44 | $22.44 | 547,955 |
| 2024-02-26 | $22.24 | $22.40 | $22.14 | $22.38 | $22.38 | 429,344 |
| 2024-02-23 | $22.13 | $22.26 | $22.01 | $22.16 | $22.16 | 501,583 |
| 2024-02-22 | $21.92 | $22.14 | $21.92 | $22.09 | $22.09 | 564,917 |
| 2024-02-21 | $22.00 | $22.18 | $22.00 | $22.15 | $22.15 | 430,718 |
| 2024-02-20 | $22.01 | $22.09 | $21.86 | $22.00 | $22.00 | 682,674 |
| 2024-02-16 | $21.79 | $21.83 | $21.67 | $21.69 | $21.69 | 312,622 |
| 2024-02-15 | $21.86 | $21.91 | $21.78 | $21.80 | $21.80 | 325,525 |
| 2024-02-14 | $21.86 | $21.96 | $21.80 | $21.89 | $21.89 | 292,679 |
| 2024-02-13 | $22.07 | $22.08 | $21.94 | $21.99 | $21.99 | 275,652 |
| 2024-02-12 | $22.13 | $22.18 | $22.05 | $22.05 | $22.05 | 305,893 |
| 2024-02-09 | $22.05 | $22.18 | $22.00 | $22.14 | $22.14 | 346,103 |
| 2024-02-08 | $21.90 | $22.08 | $21.90 | $22.06 | $22.06 | 323,704 |
| 2024-02-07 | $21.82 | $21.98 | $21.82 | $21.85 | $21.85 | 260,248 |
| 2024-02-06 | $21.72 | $21.77 | $21.62 | $21.77 | $21.77 | 276,240 |
| 2024-02-05 | $21.67 | $21.77 | $21.63 | $21.71 | $21.71 | 215,886 |
| 2024-02-02 | $21.69 | $21.77 | $21.67 | $21.70 | $21.70 | 239,239 |
| 2024-02-01 | $21.63 | $21.72 | $21.58 | $21.69 | $21.69 | 333,188 |
| 2024-01-31 | $21.61 | $21.63 | $21.55 | $21.63 | $21.63 | 315,392 |
| 2024-01-30 | $21.36 | $21.67 | $21.36 | $21.67 | $21.67 | 867,418 |
| 2024-01-29 | $21.31 | $21.39 | $21.26 | $21.35 | $21.35 | 153,354 |
| 2024-01-26 | $21.41 | $21.48 | $21.37 | $21.45 | $21.45 | 323,536 |
| 2024-01-25 | $21.45 | $21.45 | $21.29 | $21.40 | $21.40 | 348,462 |
| 2024-01-24 | $21.38 | $21.53 | $21.31 | $21.50 | $21.50 | 562,769 |
| 2024-01-23 | $21.18 | $21.35 | $21.18 | $21.34 | $21.34 | 489,308 |
| 2024-01-22 | $21.01 | $21.13 | $20.99 | $21.10 | $21.10 | 346,259 |
| 2024-01-19 | $21.01 | $21.10 | $20.97 | $21.01 | $21.01 | 391,388 |
| 2024-01-18 | $20.62 | $20.85 | $20.56 | $20.85 | $20.85 | 291,648 |
| 2024-01-17 | $20.67 | $20.70 | $20.60 | $20.61 | $20.61 | 652,250 |
| 2024-01-16 | $20.81 | $20.83 | $20.67 | $20.76 | $20.76 | 177,176 |
| 2024-01-12 | $20.80 | $20.80 | $20.53 | $20.61 | $20.61 | 277,292 |
| 2024-01-11 | $20.70 | $20.78 | $20.67 | $20.72 | $20.72 | 296,881 |
| 2024-01-10 | $20.65 | $20.65 | $20.58 | $20.61 | $20.61 | 219,242 |
| 2024-01-09 | $20.61 | $20.74 | $20.54 | $20.65 | $20.65 | 342,509 |
| 2024-01-08 | $20.45 | $20.54 | $20.39 | $20.51 | $20.51 | 2,310,973 |
| 2024-01-05 | $20.61 | $20.71 | $20.57 | $20.58 | $20.58 | 314,693 |
| 2024-01-04 | $20.57 | $20.72 | $20.52 | $20.72 | $20.72 | 693,379 |
| 2024-01-03 | $20.67 | $20.67 | $20.52 | $20.59 | $20.59 | 282,365 |
| 2024-01-02 | $20.84 | $20.88 | $20.67 | $20.69 | $20.69 | 542,573 |
| 2023-12-29 | $20.88 | $20.92 | $20.69 | $20.74 | $20.74 | 563,812 |
| 2023-12-28 | $21.00 | $21.13 | $20.98 | $21.05 | $21.05 | 537,076 |
| 2023-12-27 | $20.97 | $21.04 | $20.95 | $21.00 | $21.00 | 836,665 |
| 2023-12-26 | $20.90 | $21.02 | $20.85 | $20.98 | $20.98 | 752,332 |
| 2023-12-22 | $20.86 | $20.96 | $20.83 | $20.89 | $20.89 | 967,606 |
| 2023-12-21 | $20.84 | $20.90 | $20.73 | $20.79 | $20.79 | 525,545 |
| 2023-12-20 | $20.98 | $21.00 | $20.79 | $20.82 | $20.82 | 478,855 |
| 2023-12-19 | $20.95 | $21.11 | $20.90 | $21.07 | $21.07 | 852,994 |
| 2023-12-18 | $20.96 | $21.02 | $20.90 | $21.02 | $21.02 | 841,110 |
| 2023-12-15 | $21.88 | $22.00 | $21.80 | $21.96 | $21.00 | 306,905 |
| 2023-12-14 | $21.76 | $21.91 | $21.76 | $21.90 | $20.94 | 466,115 |
| 2023-12-13 | $21.77 | $21.79 | $21.66 | $21.72 | $20.77 | 729,323 |
| 2023-12-12 | $21.72 | $21.88 | $21.66 | $21.85 | $20.90 | 648,652 |
| 2023-12-11 | $21.80 | $21.83 | $21.61 | $21.71 | $20.76 | 359,034 |
| 2023-12-08 | $21.70 | $21.83 | $21.70 | $21.82 | $20.87 | 214,998 |
| 2023-12-07 | $21.62 | $21.73 | $21.59 | $21.68 | $20.73 | 997,985 |
| 2023-12-06 | $21.89 | $21.96 | $21.54 | $21.55 | $20.61 | 700,912 |
| 2023-12-05 | $21.90 | $22.02 | $21.89 | $22.01 | $21.05 | 208,544 |
| 2023-12-04 | $21.97 | $22.13 | $21.95 | $21.98 | $21.02 | 562,752 |
| 2023-12-01 | $22.06 | $22.19 | $22.01 | $22.02 | $22.02 | 477,942 |
| 2023-11-30 | $22.14 | $22.30 | $22.11 | $22.28 | $22.28 | 406,187 |
| 2023-11-29 | $21.96 | $22.11 | $21.94 | $22.08 | $22.08 | 278,086 |
| 2023-11-28 | $21.64 | $21.98 | $21.63 | $21.94 | $21.94 | 386,892 |
| 2023-11-27 | $21.79 | $21.83 | $21.59 | $21.59 | $21.59 | 672,541 |
| 2023-11-24 | $22.01 | $22.01 | $21.73 | $21.74 | $21.74 | 290,251 |
| 2023-11-22 | $22.10 | $22.16 | $22.04 | $22.07 | $22.07 | 289,246 |
| 2023-11-21 | $22.16 | $22.21 | $22.09 | $22.18 | $22.18 | 129,194 |
| 2023-11-20 | $22.13 | $22.21 | $22.07 | $22.14 | $22.14 | 341,693 |
| 2023-11-17 | $22.08 | $22.11 | $22.01 | $22.08 | $22.08 | 280,228 |
| 2023-11-16 | $22.22 | $22.23 | $22.09 | $22.12 | $22.12 | 320,784 |
| 2023-11-15 | $22.20 | $22.33 | $22.20 | $22.29 | $22.29 | 298,411 |
| 2023-11-14 | $22.28 | $22.34 | $22.23 | $22.25 | $22.25 | 383,804 |
| 2023-11-13 | $22.08 | $22.37 | $22.05 | $22.36 | $22.36 | 304,503 |
| 2023-11-10 | $22.13 | $22.13 | $22.01 | $22.04 | $22.04 | 305,194 |
| 2023-11-09 | $22.27 | $22.34 | $22.13 | $22.13 | $22.13 | 434,700 |
| 2023-11-08 | $22.16 | $22.30 | $22.16 | $22.26 | $22.26 | 504,082 |
| 2023-11-07 | $22.35 | $22.43 | $22.14 | $22.16 | $22.16 | 363,541 |
| 2023-11-06 | $22.40 | $22.49 | $22.35 | $22.46 | $22.46 | 2,009,556 |
| 2023-11-03 | $22.21 | $22.41 | $22.21 | $22.40 | $22.40 | 293,115 |
| 2023-11-02 | $22.04 | $22.24 | $22.04 | $22.24 | $22.24 | 1,165,466 |
| 2023-11-01 | $21.95 | $22.00 | $21.92 | $21.98 | $21.98 | 672,604 |
| 2023-10-31 | $21.97 | $22.07 | $21.95 | $22.01 | $22.01 | 221,252 |
| 2023-10-30 | $21.97 | $22.02 | $21.90 | $21.90 | $21.90 | 392,719 |
| 2023-10-27 | $21.92 | $22.06 | $21.91 | $22.05 | $22.05 | 912,030 |
| 2023-10-26 | $21.81 | $21.90 | $21.80 | $21.85 | $21.85 | 267,360 |
| 2023-10-25 | $21.91 | $21.91 | $21.72 | $21.81 | $21.81 | 536,457 |
| 2023-10-24 | $21.89 | $21.95 | $21.83 | $21.91 | $21.91 | 219,714 |
| 2023-10-23 | $21.94 | $22.03 | $21.91 | $21.93 | $21.93 | 359,936 |
| 2023-10-20 | $22.01 | $22.07 | $21.89 | $21.92 | $21.92 | 578,307 |
| 2023-10-19 | $21.90 | $22.01 | $21.86 | $21.97 | $21.97 | 283,849 |
| 2023-10-18 | $21.93 | $21.97 | $21.86 | $21.92 | $21.92 | 227,618 |
| 2023-10-17 | $21.82 | $21.92 | $21.81 | $21.86 | $21.86 | 250,347 |
| 2023-10-16 | $21.74 | $21.79 | $21.71 | $21.73 | $21.73 | 228,807 |
| 2023-10-13 | $21.76 | $21.76 | $21.65 | $21.71 | $21.71 | 273,575 |
| 2023-10-12 | $21.55 | $21.63 | $21.42 | $21.61 | $21.61 | 461,581 |
| 2023-10-11 | $21.51 | $21.54 | $21.37 | $21.41 | $21.41 | 425,594 |
| 2023-10-10 | $21.50 | $21.58 | $21.50 | $21.55 | $21.55 | 167,465 |
| 2023-10-09 | $21.58 | $21.61 | $21.49 | $21.57 | $21.57 | 310,652 |
| 2023-10-06 | $21.41 | $21.59 | $21.41 | $21.58 | $21.58 | 153,184 |
| 2023-10-05 | $21.27 | $21.44 | $21.26 | $21.44 | $21.44 | 211,185 |
| 2023-10-04 | $21.40 | $21.40 | $21.30 | $21.32 | $21.32 | 216,394 |
| 2023-10-03 | $21.51 | $21.53 | $21.31 | $21.37 | $21.37 | 523,394 |
| 2023-10-02 | $21.50 | $21.67 | $21.50 | $21.58 | $21.58 | 536,347 |
| 2023-09-29 | $21.74 | $21.74 | $21.39 | $21.41 | $21.41 | 1,022,965 |
| 2023-09-28 | $21.60 | $21.81 | $21.55 | $21.80 | $21.80 | 209,465 |
| 2023-09-27 | $21.65 | $21.67 | $21.59 | $21.61 | $21.61 | 226,970 |
| 2023-09-26 | $21.75 | $21.78 | $21.65 | $21.67 | $21.67 | 203,475 |
| 2023-09-25 | $21.73 | $21.78 | $21.67 | $21.75 | $21.75 | 208,850 |
| 2023-09-22 | $21.91 | $21.96 | $21.82 | $21.86 | $21.86 | 196,626 |
| 2023-09-21 | $22.08 | $22.08 | $21.90 | $21.90 | $21.90 | 327,048 |
| 2023-09-20 | $22.13 | $22.21 | $22.10 | $22.21 | $22.21 | 277,257 |
| 2023-09-19 | $22.24 | $22.32 | $22.23 | $22.27 | $22.27 | 252,549 |
| 2023-09-18 | $22.32 | $22.32 | $22.12 | $22.18 | $22.18 | 415,181 |
| 2023-09-15 | $22.31 | $22.38 | $22.31 | $22.34 | $22.34 | 250,567 |
| 2023-09-14 | $22.11 | $22.28 | $22.11 | $22.21 | $22.21 | 263,089 |
| 2023-09-13 | $22.07 | $22.13 | $22.02 | $22.11 | $22.11 | 383,675 |
| 2023-09-12 | $22.03 | $22.06 | $21.97 | $22.04 | $22.04 | 352,604 |
| 2023-09-11 | $21.91 | $22.04 | $21.91 | $22.01 | $22.01 | 211,835 |
| 2023-09-08 | $21.92 | $21.92 | $21.83 | $21.85 | $21.85 | 319,580 |
| 2023-09-07 | $21.88 | $21.94 | $21.85 | $21.90 | $21.90 | 258,616 |
| 2023-09-06 | $21.90 | $22.00 | $21.90 | $21.94 | $21.94 | 246,729 |
| 2023-09-05 | $21.85 | $21.98 | $21.80 | $21.92 | $21.92 | 403,364 |
| 2023-09-01 | $21.81 | $21.89 | $21.74 | $21.78 | $21.78 | 287,278 |
| 2023-08-31 | $21.82 | $21.88 | $21.72 | $21.74 | $21.74 | 330,865 |
| 2023-08-30 | $21.84 | $21.90 | $21.79 | $21.85 | $21.85 | 193,739 |
| 2023-08-29 | $21.79 | $21.87 | $21.77 | $21.80 | $21.80 | 202,635 |
| 2023-08-28 | $21.69 | $21.83 | $21.66 | $21.83 | $21.83 | 379,942 |
| 2023-08-25 | $21.56 | $21.70 | $21.53 | $21.62 | $21.62 | 209,164 |
| 2023-08-24 | $21.34 | $21.56 | $21.34 | $21.56 | $21.56 | 169,966 |
| 2023-08-23 | $21.30 | $21.43 | $21.30 | $21.38 | $21.38 | 216,013 |
| 2023-08-22 | $21.38 | $21.38 | $21.13 | $21.16 | $21.16 | 274,983 |
| 2023-08-21 | $21.49 | $21.49 | $21.27 | $21.29 | $21.29 | 438,775 |
| 2023-08-18 | $21.29 | $21.38 | $21.25 | $21.35 | $21.35 | 750,388 |
| 2023-08-17 | $21.23 | $21.29 | $21.16 | $21.18 | $21.18 | 772,778 |
| 2023-08-16 | $21.12 | $21.28 | $21.12 | $21.19 | $21.19 | 365,196 |
| 2023-08-15 | $21.27 | $21.27 | $21.08 | $21.08 | $21.08 | 826,487 |
| 2023-08-14 | $21.32 | $21.33 | $21.22 | $21.25 | $21.25 | 803,650 |
| 2023-08-11 | $21.42 | $21.53 | $21.35 | $21.41 | $21.41 | 649,487 |
| 2023-08-10 | $21.40 | $21.52 | $21.40 | $21.41 | $21.41 | 300,406 |
| 2023-08-09 | $21.44 | $21.47 | $21.36 | $21.39 | $21.39 | 327,889 |
| 2023-08-08 | $21.48 | $21.48 | $21.36 | $21.43 | $21.43 | 443,826 |
| 2023-08-07 | $21.72 | $21.73 | $21.58 | $21.59 | $21.59 | 844,413 |
| 2023-08-04 | $21.66 | $21.72 | $21.60 | $21.64 | $21.64 | 502,515 |
| 2023-08-03 | $21.69 | $21.75 | $21.56 | $21.62 | $21.62 | 396,336 |
| 2023-08-02 | $21.91 | $21.91 | $21.76 | $21.79 | $21.79 | 441,407 |
| 2023-08-01 | $21.82 | $21.97 | $21.79 | $21.96 | $21.96 | 618,379 |
| 2023-07-31 | $21.93 | $21.93 | $21.80 | $21.93 | $21.93 | 421,955 |
| 2023-07-28 | $21.96 | $22.11 | $21.91 | $21.99 | $21.99 | 717,472 |
| 2023-07-27 | $22.29 | $22.29 | $22.10 | $22.11 | $22.11 | 553,411 |
| 2023-07-26 | $22.30 | $22.37 | $22.16 | $22.31 | $22.31 | 798,988 |
| 2023-07-25 | $22.32 | $22.38 | $22.26 | $22.36 | $22.36 | 408,867 |
| 2023-07-24 | $22.15 | $22.38 | $22.15 | $22.35 | $22.35 | 1,203,977 |
| 2023-07-21 | $22.00 | $22.06 | $21.95 | $22.01 | $22.01 | 668,347 |
| 2023-07-20 | $22.11 | $22.14 | $22.01 | $22.05 | $22.05 | 680,551 |
| 2023-07-19 | $21.86 | $22.03 | $21.86 | $22.00 | $22.00 | 633,926 |
| 2023-07-18 | $21.53 | $21.78 | $21.53 | $21.74 | $21.74 | 1,143,857 |
| 2023-07-17 | $21.68 | $21.68 | $21.43 | $21.44 | $21.44 | 838,558 |
| 2023-07-14 | $21.55 | $21.62 | $21.48 | $21.59 | $21.59 | 710,211 |
| 2023-07-13 | $21.21 | $21.36 | $21.19 | $21.35 | $21.35 | 1,008,446 |
| 2023-07-12 | $21.40 | $21.53 | $21.21 | $21.21 | $21.21 | 971,267 |
| 2023-07-11 | $21.27 | $21.42 | $21.23 | $21.39 | $21.39 | 814,454 |
| 2023-07-10 | $21.21 | $21.29 | $21.18 | $21.18 | $21.18 | 554,382 |
| 2023-07-07 | $21.18 | $21.31 | $21.13 | $21.16 | $21.16 | 539,172 |
| 2023-07-06 | $21.21 | $21.31 | $21.17 | $21.22 | $21.22 | 379,331 |
| 2023-07-05 | $21.40 | $21.41 | $21.19 | $21.24 | $21.24 | 710,170 |
| 2023-07-03 | $21.16 | $21.37 | $21.16 | $21.31 | $21.31 | 505,629 |
| 2023-06-30 | $21.07 | $21.25 | $21.07 | $21.07 | $21.07 | 1,392,267 |
| 2023-06-29 | $20.96 | $20.99 | $20.83 | $20.93 | $20.93 | 503,454 |
| 2023-06-28 | $21.05 | $21.14 | $21.03 | $21.05 | $21.05 | 445,804 |
| 2023-06-27 | $21.40 | $21.40 | $21.21 | $21.29 | $21.29 | 358,878 |
| 2023-06-26 | $21.54 | $21.77 | $21.49 | $21.51 | $21.51 | 488,111 |
| 2023-06-23 | $21.65 | $21.87 | $21.49 | $21.53 | $21.53 | 462,065 |
| 2023-06-22 | $21.96 | $22.01 | $21.80 | $21.95 | $21.95 | 1,377,583 |
| 2023-06-21 | $21.96 | $22.13 | $21.94 | $22.13 | $22.13 | 607,247 |
| 2023-06-20 | $21.99 | $21.99 | $21.84 | $21.90 | $21.90 | 874,025 |
| 2023-06-16 | $21.78 | $22.00 | $21.78 | $21.99 | $21.99 | 534,044 |
| 2023-06-15 | $21.51 | $21.72 | $21.50 | $21.70 | $21.70 | 401,201 |
| 2023-06-14 | $21.23 | $21.37 | $21.23 | $21.33 | $21.33 | 517,203 |
| 2023-06-13 | $21.29 | $21.35 | $21.24 | $21.30 | $21.30 | 306,788 |
| 2023-06-12 | $21.20 | $21.31 | $21.20 | $21.24 | $21.24 | 411,613 |
| 2023-06-09 | $21.12 | $21.22 | $21.09 | $21.19 | $21.19 | 333,343 |
| 2023-06-08 | $20.95 | $21.27 | $20.95 | $21.24 | $21.24 | 636,842 |
| 2023-06-07 | $21.00 | $21.05 | $20.86 | $20.89 | $20.89 | 441,503 |
| 2023-06-06 | $20.94 | $21.04 | $20.89 | $21.02 | $21.02 | 1,154,833 |
| 2023-06-05 | $20.83 | $20.90 | $20.81 | $20.85 | $20.85 | 591,489 |
| 2023-06-02 | $20.78 | $20.93 | $20.68 | $20.88 | $20.88 | 4,954,196 |
| 2023-06-01 | $20.66 | $20.79 | $20.63 | $20.76 | $20.76 | 495,356 |
| 2023-05-31 | $20.35 | $20.49 | $20.34 | $20.46 | $20.46 | 1,718,849 |
| 2023-05-30 | $20.50 | $20.51 | $20.41 | $20.44 | $20.44 | 520,369 |
| 2023-05-26 | $20.53 | $20.61 | $20.51 | $20.57 | $20.57 | 347,211 |
| 2023-05-25 | $20.55 | $20.55 | $20.36 | $20.40 | $20.40 | 552,853 |
| 2023-05-24 | $20.70 | $20.77 | $20.60 | $20.63 | $20.63 | 365,860 |
| 2023-05-23 | $20.81 | $20.84 | $20.72 | $20.74 | $20.74 | 473,785 |
| 2023-05-22 | $20.77 | $20.79 | $20.71 | $20.76 | $20.76 | 460,582 |
| 2023-05-19 | $20.94 | $20.98 | $20.76 | $20.78 | $20.78 | 359,022 |
| 2023-05-18 | $20.60 | $20.72 | $20.56 | $20.70 | $20.70 | 379,213 |
| 2023-05-17 | $20.87 | $20.94 | $20.72 | $20.78 | $20.78 | 465,021 |
| 2023-05-16 | $21.11 | $21.16 | $20.89 | $20.94 | $20.94 | 430,856 |
| 2023-05-15 | $20.90 | $21.15 | $20.90 | $21.09 | $21.09 | 460,125 |
| 2023-05-12 | $20.87 | $20.93 | $20.74 | $20.83 | $20.83 | 513,477 |
| 2023-05-11 | $20.86 | $20.93 | $20.75 | $20.78 | $20.78 | 1,833,036 |
| 2023-05-10 | $20.87 | $21.07 | $20.87 | $21.03 | $21.03 | 666,542 |
| 2023-05-09 | $20.83 | $20.99 | $20.80 | $20.96 | $20.96 | 634,181 |
| 2023-05-08 | $21.03 | $21.04 | $20.89 | $20.91 | $20.91 | 250,526 |
| 2023-05-05 | $20.75 | $21.07 | $20.75 | $21.03 | $21.03 | 290,001 |
| 2023-05-04 | $20.50 | $20.73 | $20.50 | $20.70 | $20.70 | 529,396 |
| 2023-05-03 | $20.50 | $20.67 | $20.45 | $20.60 | $20.60 | 1,837,484 |
| 2023-05-02 | $20.71 | $20.79 | $20.54 | $20.54 | $20.54 | 526,668 |
| 2023-05-01 | $20.94 | $20.94 | $20.69 | $20.73 | $20.73 | 414,872 |
| 2023-04-28 | $20.86 | $20.99 | $20.84 | $20.95 | $20.95 | 737,268 |
| 2023-04-27 | $21.05 | $21.10 | $20.90 | $20.98 | $20.98 | 406,769 |
| 2023-04-26 | $21.04 | $21.10 | $20.97 | $21.02 | $21.02 | 336,921 |
| 2023-04-25 | $20.90 | $21.02 | $20.80 | $20.99 | $20.99 | 1,009,486 |
| 2023-04-24 | $20.98 | $21.18 | $20.92 | $21.06 | $21.06 | 371,360 |
| 2023-04-21 | $21.01 | $21.05 | $20.86 | $20.94 | $20.94 | 578,018 |
| 2023-04-20 | $21.00 | $21.08 | $20.95 | $21.08 | $21.08 | 621,508 |
| 2023-04-19 | $21.18 | $21.32 | $21.11 | $21.11 | $21.11 | 794,984 |
| 2023-04-18 | $21.13 | $21.37 | $21.13 | $21.30 | $21.30 | 587,129 |
| 2023-04-17 | $20.98 | $21.21 | $20.97 | $21.20 | $21.20 | 1,006,512 |
| 2023-04-14 | $20.82 | $20.92 | $20.79 | $20.91 | $20.91 | 644,127 |
| 2023-04-13 | $20.98 | $21.05 | $20.85 | $20.87 | $20.87 | 711,882 |
| 2023-04-12 | $20.84 | $20.84 | $20.75 | $20.77 | $20.77 | 498,218 |
| 2023-04-11 | $20.76 | $20.88 | $20.76 | $20.84 | $20.84 | 2,304,671 |
| 2023-04-10 | $20.62 | $20.74 | $20.57 | $20.70 | $20.70 | 474,573 |
| 2023-04-06 | $20.52 | $20.66 | $20.50 | $20.65 | $20.65 | 1,111,345 |
| 2023-04-05 | $20.38 | $20.51 | $20.38 | $20.45 | $20.45 | 461,589 |
| 2023-04-04 | $20.46 | $20.52 | $20.35 | $20.35 | $20.35 | 1,995,932 |
| 2023-04-03 | $20.53 | $20.63 | $20.43 | $20.45 | $20.45 | 437,845 |
| 2023-03-31 | $20.20 | $20.47 | $20.20 | $20.43 | $20.43 | 938,240 |
| 2023-03-30 | $20.29 | $20.32 | $20.23 | $20.31 | $20.31 | 606,745 |
| 2023-03-29 | $20.17 | $20.20 | $20.09 | $20.12 | $20.12 | 528,856 |
| 2023-03-28 | $20.12 | $20.25 | $20.12 | $20.24 | $20.24 | 632,134 |
| 2023-03-27 | $20.03 | $20.18 | $20.03 | $20.15 | $20.15 | 757,339 |
| 2023-03-24 | $19.75 | $19.97 | $19.75 | $19.96 | $19.96 | 989,491 |
| 2023-03-23 | $19.74 | $19.80 | $19.64 | $19.66 | $19.66 | 726,783 |
| 2023-03-22 | $19.89 | $19.89 | $19.69 | $19.77 | $19.77 | 551,961 |
| 2023-03-21 | $19.98 | $19.99 | $19.83 | $19.84 | $19.84 | 346,489 |
| 2023-03-20 | $19.78 | $19.85 | $19.75 | $19.82 | $19.82 | 679,719 |
| 2023-03-17 | $19.88 | $19.88 | $19.75 | $19.83 | $19.83 | 795,484 |
| 2023-03-16 | $19.88 | $19.92 | $19.80 | $19.85 | $19.85 | 858,285 |
| 2023-03-15 | $19.80 | $19.83 | $19.70 | $19.71 | $19.71 | 1,213,356 |
| 2023-03-14 | $19.91 | $20.01 | $19.86 | $19.93 | $19.93 | 842,143 |
| 2023-03-13 | $19.89 | $20.04 | $19.88 | $19.93 | $19.93 | 1,149,407 |
| 2023-03-10 | $19.93 | $20.05 | $19.93 | $20.03 | $20.03 | 1,000,473 |
| 2023-03-09 | $20.10 | $20.16 | $19.94 | $19.95 | $19.95 | 1,199,159 |
| 2023-03-08 | $20.18 | $20.18 | $20.06 | $20.07 | $20.07 | 914,586 |
| 2023-03-07 | $20.21 | $20.29 | $20.17 | $20.22 | $20.22 | 581,876 |
| 2023-03-06 | $20.18 | $20.31 | $20.15 | $20.25 | $20.25 | 759,364 |
| 2023-03-03 | $20.21 | $20.38 | $20.17 | $20.32 | $20.32 | 2,627,030 |
| 2023-03-02 | $20.26 | $20.30 | $20.16 | $20.20 | $20.20 | 922,050 |
| 2023-03-01 | $20.21 | $20.36 | $20.20 | $20.32 | $20.32 | 783,776 |
| 2023-02-28 | $20.27 | $20.28 | $20.18 | $20.19 | $20.19 | 522,652 |
| 2023-02-27 | $20.30 | $20.31 | $20.22 | $20.24 | $20.24 | 955,692 |
| 2023-02-24 | $20.41 | $20.41 | $20.26 | $20.26 | $20.26 | 842,518 |
| 2023-02-23 | $20.60 | $20.63 | $20.51 | $20.56 | $20.56 | 285,243 |
| 2023-02-22 | $20.68 | $20.68 | $20.57 | $20.58 | $20.58 | 474,805 |
| 2023-02-21 | $20.63 | $20.74 | $20.60 | $20.68 | $20.68 | 817,490 |
| 2023-02-17 | $20.44 | $20.53 | $20.44 | $20.48 | $20.48 | 1,033,203 |
| 2023-02-16 | $20.25 | $20.40 | $20.25 | $20.38 | $20.38 | 659,771 |
| 2023-02-15 | $20.40 | $20.41 | $20.23 | $20.29 | $20.29 | 768,750 |
| 2023-02-14 | $20.30 | $20.48 | $20.27 | $20.46 | $20.46 | 1,205,452 |
| 2023-02-13 | $20.16 | $20.32 | $20.16 | $20.30 | $20.30 | 779,654 |
| 2023-02-10 | $20.02 | $20.20 | $20.02 | $20.18 | $20.18 | 1,712,409 |
| 2023-02-09 | $20.17 | $20.17 | $19.99 | $19.99 | $19.99 | 1,063,754 |
| 2023-02-08 | $20.04 | $20.13 | $19.98 | $20.12 | $20.12 | 441,401 |
| 2023-02-07 | $19.99 | $20.11 | $19.97 | $20.06 | $20.06 | 545,261 |
| 2023-02-06 | $20.10 | $20.10 | $19.90 | $20.01 | $20.01 | 411,276 |
| 2023-02-03 | $20.09 | $20.18 | $20.03 | $20.06 | $20.06 | 1,863,325 |
| 2023-02-02 | $20.19 | $20.26 | $20.13 | $20.17 | $20.17 | 1,015,570 |
| 2023-02-01 | $20.19 | $20.22 | $19.97 | $20.09 | $20.09 | 1,336,248 |
| 2023-01-31 | $20.04 | $20.24 | $20.02 | $20.23 | $20.23 | 1,040,542 |
| 2023-01-30 | $19.96 | $20.02 | $19.95 | $19.98 | $19.98 | 974,476 |
| 2023-01-27 | $19.83 | $19.91 | $19.77 | $19.87 | $19.87 | 399,728 |
| 2023-01-26 | $19.75 | $19.86 | $19.74 | $19.83 | $19.83 | 1,132,480 |
| 2023-01-25 | $19.51 | $19.60 | $19.51 | $19.56 | $19.56 | 786,199 |
| 2023-01-24 | $19.42 | $19.52 | $19.41 | $19.51 | $19.51 | 491,644 |
| 2023-01-23 | $19.43 | $19.43 | $19.35 | $19.38 | $19.38 | 974,460 |
| 2023-01-20 | $19.27 | $19.43 | $19.25 | $19.41 | $19.41 | 612,840 |
| 2023-01-19 | $19.50 | $19.51 | $19.33 | $19.36 | $19.36 | 611,632 |
| 2023-01-18 | $19.65 | $19.68 | $19.47 | $19.47 | $19.47 | 1,088,227 |
| 2023-01-17 | $19.50 | $19.62 | $19.47 | $19.60 | $19.60 | 698,437 |
| 2023-01-13 | $19.45 | $19.54 | $19.43 | $19.53 | $19.53 | 615,632 |
| 2023-01-12 | $19.39 | $19.54 | $19.32 | $19.50 | $19.50 | 1,461,110 |
| 2023-01-11 | $19.40 | $19.40 | $19.34 | $19.37 | $19.37 | 1,194,407 |
| 2023-01-10 | $19.55 | $19.55 | $19.42 | $19.42 | $19.42 | 964,056 |
| 2023-01-09 | $19.63 | $19.78 | $19.62 | $19.63 | $19.63 | 1,029,529 |
| 2023-01-06 | $19.65 | $19.68 | $19.55 | $19.56 | $19.56 | 539,775 |
| 2023-01-05 | $19.69 | $19.70 | $19.60 | $19.64 | $19.64 | 464,206 |
| 2023-01-04 | $19.83 | $19.84 | $19.68 | $19.69 | $19.69 | 1,160,082 |
| 2023-01-03 | $20.11 | $20.15 | $19.86 | $19.93 | $19.93 | 448,628 |
| 2022-12-30 | $20.15 | $20.24 | $20.12 | $20.15 | $20.15 | 859,491 |
| 2022-12-29 | $20.16 | $20.22 | $20.14 | $20.15 | $20.15 | 1,874,785 |
| 2022-12-28 | $20.21 | $20.29 | $20.19 | $20.25 | $20.25 | 2,219,086 |
| 2022-12-27 | $20.15 | $20.28 | $20.11 | $20.11 | $20.11 | 2,237,614 |
| 2022-12-23 | $20.14 | $20.21 | $20.09 | $20.20 | $20.20 | 1,543,443 |
| 2022-12-22 | $20.03 | $20.10 | $19.99 | $20.09 | $20.09 | 1,722,463 |
| 2022-12-21 | $19.83 | $20.04 | $19.83 | $20.04 | $20.04 | 2,161,728 |
| 2022-12-20 | $19.73 | $19.86 | $19.72 | $19.82 | $19.82 | 1,659,791 |
| 2022-12-19 | $19.68 | $19.71 | $19.62 | $19.67 | $19.67 | 1,334,468 |
| 2022-12-16 | $19.73 | $19.81 | $19.69 | $19.76 | $19.66 | 1,932,933 |
| 2022-12-15 | $19.86 | $19.92 | $19.79 | $19.82 | $19.72 | 972,575 |
| 2022-12-14 | $19.79 | $19.89 | $19.76 | $19.83 | $19.73 | 1,381,084 |
| 2022-12-13 | $19.87 | $19.95 | $19.84 | $19.85 | $19.85 | 1,419,122 |
| 2022-12-12 | $19.62 | $19.75 | $19.58 | $19.73 | $19.73 | 1,032,318 |
| 2022-12-09 | $19.66 | $19.73 | $19.55 | $19.56 | $19.56 | 1,672,747 |
| 2022-12-08 | $19.68 | $19.68 | $19.54 | $19.66 | $19.66 | 701,293 |
| 2022-12-07 | $19.66 | $19.69 | $19.57 | $19.65 | $19.65 | 730,027 |
| 2022-12-06 | $19.77 | $19.80 | $19.58 | $19.63 | $19.63 | 1,384,655 |
| 2022-12-05 | $19.89 | $19.90 | $19.74 | $19.77 | $19.77 | 1,568,859 |
| 2022-12-02 | $19.86 | $19.91 | $19.79 | $19.86 | $19.86 | 1,518,671 |
| 2022-12-01 | $19.98 | $20.00 | $19.89 | $19.92 | $19.92 | 2,622,419 |
| 2022-11-30 | $19.90 | $20.06 | $19.86 | $20.05 | $20.05 | 1,369,310 |
| 2022-11-29 | $19.80 | $19.95 | $19.78 | $19.82 | $19.82 | 1,088,876 |
| 2022-11-28 | $19.76 | $19.81 | $19.69 | $19.76 | $19.76 | 978,592 |
| 2022-11-25 | $19.86 | $20.02 | $19.85 | $19.87 | $19.87 | 464,140 |
| 2022-11-23 | $19.85 | $19.91 | $19.83 | $19.88 | $19.88 | 1,524,831 |
| 2022-11-22 | $19.93 | $20.03 | $19.92 | $19.96 | $19.96 | 1,316,665 |
| 2022-11-21 | $19.89 | $19.95 | $19.84 | $19.93 | $19.93 | 772,068 |
| 2022-11-18 | $19.89 | $19.93 | $19.86 | $19.89 | $19.89 | 552,362 |
| 2022-11-17 | $19.84 | $19.89 | $19.81 | $19.88 | $19.88 | 1,302,904 |
| 2022-11-16 | $20.07 | $20.07 | $19.98 | $20.06 | $20.06 | 758,349 |
| 2022-11-15 | $19.97 | $20.21 | $19.96 | $20.13 | $20.13 | 951,093 |
| 2022-11-14 | $19.97 | $20.13 | $19.96 | $20.07 | $20.07 | 647,080 |
| 2022-11-11 | $20.12 | $20.18 | $20.05 | $20.08 | $20.08 | 966,200 |
| 2022-11-10 | $20.01 | $20.06 | $19.91 | $20.03 | $20.03 | 1,432,895 |
| 2022-11-09 | $20.04 | $20.09 | $19.95 | $19.97 | $19.97 | 771,408 |
| 2022-11-08 | $20.10 | $20.16 | $20.03 | $20.06 | $20.06 | 720,359 |
| 2022-11-07 | $20.06 | $20.17 | $20.01 | $20.16 | $20.16 | 1,010,439 |
| 2022-11-04 | $20.06 | $20.11 | $19.96 | $20.09 | $20.09 | 722,455 |
| 2022-11-03 | $19.78 | $19.89 | $19.74 | $19.84 | $19.84 | 482,705 |
| 2022-11-02 | $19.97 | $20.03 | $19.93 | $19.94 | $19.94 | 953,831 |
| 2022-11-01 | $19.90 | $20.07 | $19.88 | $20.05 | $20.05 | 1,188,760 |
| 2022-10-31 | $19.79 | $19.89 | $19.71 | $19.83 | $19.83 | 1,141,777 |
| 2022-10-28 | $19.61 | $19.65 | $19.50 | $19.62 | $19.62 | 941,405 |
| 2022-10-27 | $19.88 | $19.93 | $19.70 | $19.72 | $19.72 | 1,261,460 |
| 2022-10-26 | $19.90 | $19.95 | $19.83 | $19.84 | $19.84 | 1,695,023 |
| 2022-10-25 | $19.89 | $19.97 | $19.88 | $19.92 | $19.92 | 948,669 |
| 2022-10-24 | $20.07 | $20.08 | $19.98 | $19.98 | $19.98 | 936,356 |
| 2022-10-21 | $19.94 | $20.15 | $19.92 | $20.05 | $20.05 | 1,902,357 |
| 2022-10-20 | $20.00 | $20.11 | $20.00 | $20.00 | $20.00 | 451,051 |
| 2022-10-19 | $19.96 | $20.03 | $19.92 | $19.99 | $19.99 | 768,187 |
| 2022-10-18 | $19.98 | $20.03 | $19.94 | $20.03 | $20.03 | 798,368 |
| 2022-10-17 | $20.08 | $20.14 | $20.04 | $20.06 | $20.06 | 516,908 |
| 2022-10-14 | $20.20 | $20.25 | $20.02 | $20.06 | $20.06 | 549,499 |
| 2022-10-13 | $20.01 | $20.25 | $19.98 | $20.18 | $20.18 | 1,054,448 |
| 2022-10-12 | $20.23 | $20.29 | $20.12 | $20.18 | $20.18 | 1,106,424 |
| 2022-10-11 | $20.37 | $20.41 | $20.31 | $20.34 | $20.34 | 687,460 |
| 2022-10-10 | $20.34 | $20.48 | $20.33 | $20.42 | $20.42 | 849,440 |
| 2022-10-07 | $20.17 | $20.22 | $20.10 | $20.18 | $20.18 | 603,220 |
| 2022-10-06 | $20.20 | $20.20 | $20.05 | $20.15 | $20.15 | 636,642 |
| 2022-10-05 | $20.12 | $20.30 | $20.11 | $20.24 | $20.24 | 1,429,417 |
| 2022-10-04 | $20.19 | $20.30 | $20.08 | $20.12 | $20.12 | 1,551,113 |
| 2022-10-03 | $20.05 | $20.12 | $19.98 | $20.06 | $20.06 | 885,540 |
| 2022-09-30 | $20.19 | $20.27 | $20.01 | $20.02 | $20.02 | 1,828,153 |
| 2022-09-29 | $20.18 | $20.21 | $20.05 | $20.15 | $20.15 | 695,712 |
| 2022-09-28 | $20.02 | $20.16 | $20.02 | $20.14 | $20.14 | 1,036,689 |
| 2022-09-27 | $20.17 | $20.22 | $19.96 | $19.97 | $19.97 | 2,556,822 |
| 2022-09-26 | $20.30 | $20.44 | $19.93 | $19.93 | $19.93 | 4,199,753 |
| 2022-09-23 | $20.41 | $20.41 | $20.17 | $20.26 | $20.26 | 2,370,099 |
| 2022-09-22 | $20.66 | $20.72 | $20.57 | $20.66 | $20.66 | 733,342 |
| 2022-09-21 | $20.81 | $20.83 | $20.60 | $20.65 | $20.65 | 1,328,431 |
| 2022-09-20 | $20.60 | $20.85 | $20.58 | $20.79 | $20.79 | 1,002,336 |
| 2022-09-19 | $20.37 | $20.55 | $20.34 | $20.52 | $20.52 | 1,103,865 |
| 2022-09-16 | $20.41 | $20.57 | $20.34 | $20.52 | $20.52 | 844,593 |
| 2022-09-15 | $20.55 | $20.72 | $20.52 | $20.54 | $20.54 | 901,813 |
| 2022-09-14 | $20.62 | $20.69 | $20.53 | $20.55 | $20.55 | 765,501 |
| 2022-09-13 | $20.63 | $20.74 | $20.61 | $20.68 | $20.68 | 1,185,911 |
| 2022-09-12 | $20.63 | $20.81 | $20.55 | $20.81 | $20.81 | 1,550,673 |
| 2022-09-09 | $20.42 | $20.67 | $20.41 | $20.67 | $20.67 | 1,405,933 |
| 2022-09-08 | $20.32 | $20.42 | $20.16 | $20.29 | $20.29 | 2,038,642 |
| 2022-09-07 | $20.42 | $20.70 | $20.28 | $20.30 | $20.30 | 1,670,214 |
| 2022-09-06 | $20.40 | $20.44 | $20.29 | $20.43 | $20.43 | 1,218,621 |
| 2022-09-02 | $20.40 | $20.52 | $20.37 | $20.38 | $20.38 | 739,025 |
| 2022-09-01 | $20.52 | $20.58 | $20.28 | $20.31 | $20.31 | 2,429,981 |
| 2022-08-31 | $20.63 | $20.68 | $20.54 | $20.63 | $20.63 | 1,109,271 |
| 2022-08-30 | $20.70 | $20.74 | $20.61 | $20.70 | $20.70 | 2,312,719 |
| 2022-08-29 | $20.66 | $20.84 | $20.59 | $20.79 | $20.79 | 2,407,032 |
| 2022-08-26 | $20.57 | $20.79 | $20.53 | $20.76 | $20.76 | 2,184,798 |
| 2022-08-25 | $20.61 | $20.65 | $20.46 | $20.50 | $20.50 | 1,455,171 |
| 2022-08-24 | $20.66 | $20.74 | $20.51 | $20.63 | $20.63 | 1,663,833 |
| 2022-08-23 | $20.35 | $20.59 | $20.35 | $20.55 | $20.55 | 1,954,224 |
| 2022-08-22 | $20.10 | $20.31 | $20.06 | $20.26 | $20.26 | 1,183,423 |
| 2022-08-19 | $19.94 | $20.13 | $19.87 | $20.10 | $20.10 | 1,044,394 |
| 2022-08-18 | $20.21 | $20.21 | $19.91 | $19.91 | $19.91 | 1,780,308 |
| 2022-08-17 | $20.28 | $20.33 | $20.17 | $20.21 | $20.21 | 886,412 |
| 2022-08-16 | $20.42 | $20.50 | $20.20 | $20.21 | $20.21 | 1,119,007 |
| 2022-08-15 | $20.47 | $20.57 | $20.39 | $20.52 | $20.52 | 1,569,621 |
| 2022-08-12 | $20.60 | $20.67 | $20.43 | $20.66 | $20.66 | 1,518,569 |
| 2022-08-11 | $20.49 | $20.62 | $20.49 | $20.62 | $20.62 | 1,143,079 |
| 2022-08-10 | $20.34 | $20.49 | $20.27 | $20.43 | $20.43 | 1,428,935 |
| 2022-08-09 | $20.14 | $20.19 | $20.05 | $20.16 | $20.16 | 1,171,723 |
| 2022-08-08 | $19.94 | $20.15 | $19.94 | $20.08 | $20.08 | 1,345,799 |
| 2022-08-05 | $19.92 | $20.10 | $19.90 | $19.97 | $19.97 | 1,172,875 |
| 2022-08-04 | $19.76 | $20.09 | $19.73 | $20.06 | $20.06 | 825,660 |
| 2022-08-03 | $19.88 | $19.94 | $19.63 | $19.76 | $19.76 | 976,203 |
| 2022-08-02 | $19.78 | $19.87 | $19.67 | $19.68 | $19.68 | 1,636,770 |
| 2022-08-01 | $19.93 | $19.98 | $19.75 | $19.96 | $19.96 | 1,604,407 |
| 2022-07-29 | $20.24 | $20.34 | $20.15 | $20.19 | $20.19 | 1,411,683 |
| 2022-07-28 | $20.09 | $20.19 | $20.07 | $20.13 | $20.13 | 1,410,693 |
| 2022-07-27 | $19.95 | $20.00 | $19.87 | $19.94 | $19.94 | 1,275,333 |
| 2022-07-26 | $19.80 | $19.87 | $19.68 | $19.80 | $19.80 | 1,071,218 |
| 2022-07-25 | $19.53 | $19.59 | $19.38 | $19.56 | $19.56 | 834,590 |
| 2022-07-22 | $19.39 | $19.54 | $19.29 | $19.30 | $19.30 | 1,712,627 |
| 2022-07-21 | $19.70 | $19.82 | $19.57 | $19.60 | $19.60 | 1,981,845 |
| 2022-07-20 | $19.99 | $20.00 | $19.86 | $19.95 | $19.95 | 1,239,989 |
| 2022-07-19 | $19.86 | $20.02 | $19.77 | $19.95 | $19.95 | 1,758,789 |
| 2022-07-18 | $19.97 | $20.19 | $19.97 | $20.07 | $20.07 | 1,408,230 |
| 2022-07-15 | $19.56 | $19.72 | $19.50 | $19.65 | $19.65 | 841,535 |
| 2022-07-14 | $19.65 | $19.66 | $19.49 | $19.52 | $19.52 | 4,642,632 |
| 2022-07-13 | $19.76 | $19.99 | $19.71 | $19.76 | $19.76 | 3,541,206 |
| 2022-07-12 | $20.04 | $20.11 | $19.68 | $19.69 | $19.69 | 2,139,346 |
| 2022-07-11 | $20.50 | $20.52 | $20.22 | $20.25 | $20.25 | 925,405 |
| 2022-07-08 | $20.10 | $20.40 | $20.09 | $20.38 | $20.38 | 1,228,633 |
| 2022-07-07 | $20.00 | $20.11 | $19.92 | $20.01 | $20.01 | 2,504,824 |
| 2022-07-06 | $19.75 | $19.78 | $19.48 | $19.64 | $19.64 | 4,061,537 |
| 2022-07-05 | $19.87 | $19.88 | $19.48 | $19.55 | $19.55 | 4,820,183 |
| 2022-07-01 | $20.36 | $20.36 | $19.97 | $19.98 | $19.98 | 4,772,827 |
| 2022-06-30 | $20.62 | $20.70 | $20.37 | $20.38 | $20.38 | 2,619,539 |
| 2022-06-29 | $20.74 | $20.74 | $20.63 | $20.70 | $20.70 | 1,828,796 |
| 2022-06-28 | $20.62 | $20.73 | $20.55 | $20.57 | $20.57 | 2,234,586 |
| 2022-06-27 | $20.71 | $20.73 | $20.46 | $20.48 | $20.48 | 2,489,327 |
| 2022-06-24 | $20.82 | $20.86 | $20.70 | $20.73 | $20.73 | 3,052,872 |
| 2022-06-23 | $21.11 | $21.14 | $20.65 | $20.66 | $20.66 | 8,575,387 |
| 2022-06-22 | $21.48 | $21.55 | $21.29 | $21.30 | $21.30 | 3,535,577 |
| 2022-06-21 | $21.74 | $21.81 | $21.52 | $21.56 | $21.56 | 5,814,049 |
| 2022-06-17 | $22.02 | $22.11 | $21.80 | $21.80 | $21.80 | 2,004,370 |
| 2022-06-16 | $21.79 | $21.99 | $21.78 | $21.93 | $21.93 | 2,835,260 |
| 2022-06-15 | $21.60 | $21.80 | $21.58 | $21.71 | $21.71 | 2,272,226 |
| 2022-06-14 | $21.75 | $21.79 | $21.63 | $21.70 | $21.70 | 1,970,010 |
| 2022-06-13 | $21.88 | $21.88 | $21.51 | $21.76 | $21.76 | 3,358,657 |
| 2022-06-10 | $22.06 | $22.09 | $21.93 | $22.01 | $22.01 | 1,473,377 |
| 2022-06-09 | $22.08 | $22.25 | $22.07 | $22.18 | $22.18 | 1,103,710 |
| 2022-06-08 | $22.17 | $22.28 | $22.12 | $22.18 | $22.18 | 2,097,401 |
| 2022-06-07 | $22.10 | $22.13 | $21.97 | $22.11 | $22.11 | 2,303,568 |
| 2022-06-06 | $22.11 | $22.22 | $22.05 | $22.16 | $22.16 | 1,460,403 |
| 2022-06-03 | $22.03 | $22.07 | $21.84 | $21.87 | $21.87 | 2,338,952 |
| 2022-06-02 | $22.13 | $22.21 | $22.06 | $22.08 | $22.08 | 1,806,173 |
| 2022-06-01 | $22.09 | $22.20 | $21.84 | $21.97 | $21.97 | 1,886,504 |
| 2022-05-31 | $22.40 | $22.40 | $21.95 | $21.99 | $21.99 | 2,333,788 |
| 2022-05-27 | $22.32 | $22.49 | $22.30 | $22.42 | $22.42 | 1,629,460 |
| 2022-05-26 | $22.11 | $22.39 | $22.08 | $22.28 | $22.28 | 1,786,577 |
| 2022-05-25 | $21.96 | $22.11 | $21.92 | $22.06 | $22.06 | 1,982,392 |
| 2022-05-24 | $22.37 | $22.37 | $22.03 | $22.17 | $22.17 | 1,493,258 |
| 2022-05-23 | $22.31 | $22.45 | $22.28 | $22.44 | $22.44 | 2,111,398 |
| 2022-05-20 | $22.29 | $22.33 | $22.20 | $22.24 | $22.24 | 1,437,850 |
| 2022-05-19 | $22.27 | $22.48 | $22.20 | $22.39 | $22.39 | 2,145,901 |
| 2022-05-18 | $22.72 | $22.73 | $22.36 | $22.40 | $22.40 | 3,828,622 |
| 2022-05-17 | $22.70 | $23.01 | $22.70 | $22.96 | $22.96 | 5,074,262 |
| 2022-05-16 | $22.62 | $22.90 | $22.60 | $22.84 | $22.84 | 7,783,618 |
| 2022-05-13 | $22.00 | $22.19 | $21.91 | $22.18 | $22.18 | 1,971,276 |
| 2022-05-12 | $21.78 | $22.00 | $21.66 | $21.97 | $21.97 | 3,303,813 |
| 2022-05-11 | $21.70 | $21.92 | $21.68 | $21.87 | $21.87 | 3,349,705 |
| 2022-05-10 | $21.57 | $21.63 | $21.46 | $21.48 | $21.48 | 2,063,799 |
| 2022-05-09 | $21.71 | $21.73 | $21.27 | $21.33 | $21.33 | 6,074,441 |
| 2022-05-06 | $21.98 | $22.02 | $21.79 | $21.84 | $21.84 | 2,595,828 |
| 2022-05-05 | $22.17 | $22.17 | $21.99 | $22.11 | $22.11 | 1,611,439 |
| 2022-05-04 | $22.02 | $22.14 | $21.92 | $22.07 | $22.07 | 1,746,363 |
| 2022-05-03 | $22.04 | $22.15 | $21.83 | $21.87 | $21.87 | 1,353,738 |
| 2022-05-02 | $21.97 | $22.00 | $21.78 | $21.99 | $21.99 | 2,133,655 |
| 2022-04-29 | $22.36 | $22.37 | $22.06 | $22.07 | $22.07 | 1,489,116 |
| 2022-04-28 | $22.27 | $22.33 | $22.14 | $22.31 | $22.31 | 1,983,766 |
| 2022-04-27 | $22.23 | $22.30 | $22.15 | $22.21 | $22.21 | 3,381,939 |
| 2022-04-26 | $22.31 | $22.36 | $22.05 | $22.21 | $22.21 | 2,294,836 |
| 2022-04-25 | $22.12 | $22.19 | $21.96 | $22.15 | $22.15 | 5,558,080 |
| 2022-04-22 | $22.57 | $22.60 | $22.32 | $22.33 | $22.33 | 3,439,642 |
| 2022-04-21 | $22.65 | $22.68 | $22.54 | $22.61 | $22.61 | 2,723,121 |
| 2022-04-20 | $22.70 | $22.72 | $22.49 | $22.65 | $22.65 | 2,261,425 |
| 2022-04-19 | $22.75 | $22.75 | $22.60 | $22.62 | $22.62 | 4,469,028 |
| 2022-04-18 | $22.68 | $22.88 | $22.67 | $22.84 | $22.84 | 3,882,199 |
| 2022-04-14 | $22.63 | $22.66 | $22.53 | $22.57 | $22.57 | 3,274,313 |
| 2022-04-13 | $22.64 | $22.70 | $22.51 | $22.68 | $22.68 | 2,928,840 |
| 2022-04-12 | $22.66 | $22.77 | $22.61 | $22.71 | $22.71 | 3,947,357 |
| 2022-04-11 | $22.44 | $22.55 | $22.35 | $22.53 | $22.53 | 5,246,935 |
| 2022-04-08 | $22.12 | $22.36 | $22.12 | $22.35 | $22.35 | 5,542,067 |
| 2022-04-07 | $21.96 | $22.04 | $21.90 | $22.01 | $22.01 | 1,680,520 |
| 2022-04-06 | $21.89 | $21.97 | $21.84 | $21.96 | $21.96 | 2,217,469 |
| 2022-04-05 | $22.07 | $22.20 | $21.96 | $21.97 | $21.97 | 2,907,191 |
| 2022-04-04 | $21.94 | $21.97 | $21.80 | $21.89 | $21.89 | 1,818,071 |
| 2022-04-01 | $21.88 | $21.98 | $21.70 | $21.74 | $21.74 | 1,578,162 |
| 2022-03-31 | $22.08 | $22.23 | $21.85 | $21.88 | $21.88 | 2,748,043 |
| 2022-03-30 | $21.88 | $22.09 | $21.87 | $22.02 | $22.02 | 3,382,383 |
| 2022-03-29 | $21.61 | $21.85 | $21.40 | $21.75 | $21.75 | 4,256,125 |
| 2022-03-28 | $21.94 | $21.98 | $21.83 | $21.92 | $21.92 | 3,978,421 |
| 2022-03-25 | $22.09 | $22.26 | $22.06 | $22.25 | $22.25 | 2,076,041 |
| 2022-03-24 | $22.18 | $22.23 | $22.02 | $22.08 | $22.08 | 4,133,206 |
| 2022-03-23 | $22.27 | $22.39 | $22.18 | $22.23 | $22.23 | 3,799,148 |
| 2022-03-22 | $22.20 | $22.21 | $22.01 | $22.13 | $22.13 | 3,355,751 |
| 2022-03-21 | $21.86 | $22.16 | $21.85 | $22.09 | $22.09 | 5,326,475 |
| 2022-03-18 | $21.53 | $21.63 | $21.46 | $21.63 | $21.63 | 1,796,901 |
| 2022-03-17 | $21.40 | $21.68 | $21.40 | $21.62 | $21.62 | 2,197,907 |
| 2022-03-16 | $21.72 | $21.78 | $21.35 | $21.37 | $21.37 | 2,675,414 |
| 2022-03-15 | $21.60 | $21.78 | $21.51 | $21.72 | $21.72 | 3,719,726 |
| 2022-03-14 | $21.73 | $21.98 | $21.68 | $21.80 | $21.80 | 3,181,997 |
| 2022-03-11 | $21.68 | $21.91 | $21.56 | $21.84 | $21.84 | 2,564,056 |
| 2022-03-10 | $21.97 | $22.00 | $21.63 | $21.77 | $21.77 | 4,536,731 |
| 2022-03-09 | $22.01 | $22.01 | $21.64 | $21.86 | $21.86 | 5,167,140 |
| 2022-03-08 | $22.23 | $22.44 | $21.68 | $22.20 | $22.20 | 7,919,116 |
| 2022-03-07 | $22.23 | $22.29 | $21.85 | $22.23 | $22.23 | 8,382,584 |
| 2022-03-04 | $22.32 | $22.64 | $21.60 | $21.84 | $21.84 | 11,296,965 |
| 2022-03-03 | $21.58 | $22.15 | $21.51 | $21.91 | $21.91 | 10,096,792 |
| 2022-03-02 | $21.65 | $21.65 | $21.34 | $21.43 | $21.43 | 5,534,827 |
| 2022-03-01 | $21.32 | $21.53 | $21.23 | $21.44 | $21.44 | 5,063,222 |
| 2022-02-28 | $20.96 | $21.00 | $20.77 | $20.93 | $20.93 | 4,196,541 |
| 2022-02-25 | $20.88 | $20.98 | $20.63 | $20.69 | $20.69 | 3,970,825 |
| 2022-02-24 | $21.88 | $21.90 | $21.16 | $21.29 | $21.29 | 6,757,877 |
| 2022-02-23 | $21.45 | $21.47 | $21.32 | $21.40 | $21.40 | 2,783,157 |
| 2022-02-22 | $21.07 | $21.40 | $21.05 | $21.39 | $21.39 | 2,958,268 |
| 2022-02-18 | $21.07 | $21.12 | $21.02 | $21.04 | $21.04 | 1,414,536 |
| 2022-02-17 | $21.05 | $21.08 | $20.98 | $21.07 | $21.07 | 1,512,876 |
| 2022-02-16 | $20.97 | $21.02 | $20.95 | $21.00 | $21.00 | 1,655,415 |
| 2022-02-15 | $20.91 | $20.94 | $20.86 | $20.94 | $20.94 | 1,191,945 |
| 2022-02-14 | $21.00 | $21.02 | $20.80 | $21.02 | $21.02 | 2,028,293 |
| 2022-02-11 | $21.03 | $21.16 | $20.96 | $21.10 | $21.10 | 1,741,918 |
| 2022-02-10 | $21.25 | $21.37 | $21.01 | $21.03 | $21.03 | 2,255,746 |
| 2022-02-09 | $20.95 | $21.18 | $20.95 | $21.18 | $21.18 | 2,476,685 |
| 2022-02-08 | $20.69 | $20.84 | $20.66 | $20.83 | $20.83 | 1,453,861 |
| 2022-02-07 | $20.67 | $20.75 | $20.64 | $20.68 | $20.68 | 1,397,129 |
| 2022-02-04 | $20.49 | $20.62 | $20.46 | $20.59 | $20.59 | 1,670,176 |
| 2022-02-03 | $20.39 | $20.56 | $20.38 | $20.45 | $20.45 | 1,201,289 |
| 2022-02-02 | $20.52 | $20.52 | $20.36 | $20.42 | $20.42 | 2,341,185 |
| 2022-02-01 | $20.31 | $20.50 | $20.31 | $20.47 | $20.47 | 2,256,964 |
| 2022-01-31 | $20.22 | $20.27 | $20.13 | $20.19 | $20.19 | 1,911,271 |
| 2022-01-28 | $20.03 | $20.18 | $20.02 | $20.18 | $20.18 | 1,381,822 |
| 2022-01-27 | $20.10 | $20.12 | $19.92 | $19.94 | $19.94 | 1,318,382 |
| 2022-01-26 | $20.19 | $20.22 | $20.11 | $20.17 | $20.17 | 1,739,419 |
| 2022-01-25 | $20.12 | $20.24 | $20.09 | $20.20 | $20.20 | 2,217,406 |
| 2022-01-24 | $20.00 | $20.12 | $19.86 | $20.12 | $20.12 | 2,892,340 |
| 2022-01-21 | $20.21 | $20.21 | $20.08 | $20.15 | $20.15 | 2,368,095 |
| 2022-01-20 | $20.33 | $20.39 | $20.26 | $20.26 | $20.26 | 1,584,417 |
| 2022-01-19 | $20.09 | $20.30 | $20.09 | $20.30 | $20.30 | 2,119,711 |
| 2022-01-18 | $19.89 | $20.00 | $19.85 | $19.96 | $19.96 | 1,513,977 |
| 2022-01-14 | $19.75 | $19.94 | $19.74 | $19.94 | $19.94 | 778,964 |
| 2022-01-13 | $19.85 | $19.85 | $19.67 | $19.70 | $19.70 | 625,950 |
| 2022-01-12 | $19.87 | $19.87 | $19.74 | $19.81 | $19.81 | 1,310,318 |
| 2022-01-11 | $19.65 | $19.82 | $19.58 | $19.80 | $19.80 | 830,049 |
| 2022-01-10 | $19.71 | $19.72 | $19.54 | $19.68 | $19.68 | 714,484 |
| 2022-01-07 | $19.74 | $19.84 | $19.70 | $19.84 | $19.84 | 445,478 |
| 2022-01-06 | $19.64 | $19.68 | $19.55 | $19.67 | $19.67 | 523,818 |
| 2022-01-05 | $19.72 | $19.75 | $19.66 | $19.69 | $19.69 | 1,111,308 |
| 2022-01-04 | $19.73 | $19.86 | $19.71 | $19.80 | $19.80 | 755,195 |
| 2022-01-03 | $19.69 | $19.76 | $19.60 | $19.67 | $19.67 | 556,538 |
| 2021-12-31 | $19.82 | $19.84 | $19.72 | $19.75 | $19.75 | 352,514 |
| 2021-12-30 | $19.90 | $19.92 | $19.80 | $19.82 | $19.82 | 502,338 |
| 2021-12-29 | $19.76 | $19.98 | $19.76 | $19.96 | $19.96 | 784,350 |
| 2021-12-28 | $19.89 | $19.90 | $19.76 | $19.77 | $19.77 | 464,051 |
| 2021-12-27 | $19.92 | $19.96 | $19.90 | $19.95 | $19.95 | 462,867 |
| 2021-12-23 | $19.89 | $19.98 | $19.84 | $19.93 | $19.93 | 437,295 |
| 2021-12-22 | $19.79 | $19.90 | $19.79 | $19.90 | $19.90 | 787,520 |
| 2021-12-21 | $19.42 | $19.68 | $19.39 | $19.67 | $19.67 | 686,953 |
| 2021-12-20 | $19.42 | $19.43 | $19.31 | $19.35 | $19.35 | 1,220,520 |
| 2021-12-17 | $19.69 | $19.71 | $19.58 | $19.58 | $19.58 | 604,421 |
| 2021-12-16 | $19.62 | $19.77 | $19.59 | $19.74 | $19.74 | 650,440 |
| 2021-12-15 | $19.74 | $19.75 | $19.55 | $19.68 | $19.68 | 1,023,936 |
| 2021-12-14 | $19.76 | $19.80 | $19.71 | $19.77 | $19.77 | 717,113 |
| 2021-12-13 | $19.70 | $19.81 | $19.68 | $19.77 | $19.77 | 1,149,180 |
| 2021-12-10 | $19.63 | $19.73 | $19.62 | $19.72 | $19.72 | 512,487 |
| 2021-12-09 | $19.68 | $19.73 | $19.57 | $19.68 | $19.68 | 1,429,749 |
| 2021-12-08 | $19.78 | $19.81 | $19.71 | $19.79 | $19.79 | 617,207 |
| 2021-12-07 | $19.81 | $19.81 | $19.70 | $19.78 | $19.78 | 557,098 |
| 2021-12-06 | $19.76 | $19.82 | $19.66 | $19.80 | $19.80 | 631,022 |
| 2021-12-03 | $19.79 | $19.86 | $19.68 | $19.74 | $19.74 | 715,138 |
| 2021-12-02 | $19.57 | $19.73 | $19.50 | $19.66 | $19.66 | 1,377,753 |
| 2021-12-01 | $19.42 | $19.49 | $19.31 | $19.33 | $19.33 | 2,502,478 |
| 2021-11-30 | $19.54 | $19.58 | $19.32 | $19.36 | $19.36 | 2,694,177 |
| 2021-11-29 | $20.05 | $20.05 | $19.68 | $19.74 | $19.74 | 1,270,868 |
| 2021-11-26 | $20.01 | $20.03 | $19.80 | $19.97 | $19.97 | 1,209,988 |
| 2021-11-24 | $20.28 | $20.37 | $20.26 | $20.26 | $20.26 | 897,289 |
| 2021-11-23 | $20.15 | $20.31 | $20.11 | $20.31 | $20.31 | 991,623 |
| 2021-11-22 | $20.03 | $20.18 | $20.03 | $20.16 | $20.16 | 1,577,471 |
| 2021-11-19 | $20.08 | $20.13 | $20.02 | $20.07 | $20.07 | 697,607 |
| 2021-11-18 | $20.15 | $20.23 | $19.99 | $20.02 | $20.02 | 972,807 |
| 2021-11-17 | $19.95 | $20.13 | $19.93 | $20.11 | $20.11 | 2,447,268 |
| 2021-11-16 | $19.80 | $19.87 | $19.78 | $19.87 | $19.87 | 582,824 |
| 2021-11-15 | $19.82 | $19.88 | $19.78 | $19.86 | $19.86 | 1,999,869 |
| 2021-11-12 | $19.65 | $19.79 | $19.63 | $19.75 | $19.75 | 1,475,252 |
| 2021-11-11 | $19.49 | $19.65 | $19.49 | $19.60 | $19.60 | 1,151,927 |
| 2021-11-10 | $19.39 | $19.50 | $19.37 | $19.49 | $19.49 | 893,547 |
| 2021-11-09 | $19.22 | $19.38 | $19.12 | $19.36 | $19.36 | 1,420,306 |
| 2021-11-08 | $19.27 | $19.30 | $19.20 | $19.22 | $19.22 | 1,204,084 |
| 2021-11-05 | $19.34 | $19.34 | $19.25 | $19.27 | $19.27 | 466,273 |
| 2021-11-04 | $19.41 | $19.56 | $19.33 | $19.37 | $19.37 | 1,050,521 |
| 2021-11-03 | $19.40 | $19.55 | $19.36 | $19.43 | $19.43 | 634,938 |
| 2021-11-02 | $19.48 | $19.54 | $19.37 | $19.45 | $19.45 | 1,277,143 |
| 2021-11-01 | $19.42 | $19.57 | $19.41 | $19.52 | $19.52 | 1,157,080 |
| 2021-10-29 | $19.26 | $19.31 | $19.18 | $19.29 | $19.29 | 904,449 |
| 2021-10-28 | $19.29 | $19.39 | $19.24 | $19.30 | $19.30 | 755,332 |
| 2021-10-27 | $19.19 | $19.34 | $19.17 | $19.21 | $19.21 | 1,455,446 |
| 2021-10-26 | $19.14 | $19.30 | $19.10 | $19.25 | $19.25 | 989,846 |
| 2021-10-25 | $19.06 | $19.16 | $19.06 | $19.14 | $19.14 | 1,018,462 |
| 2021-10-22 | $19.01 | $19.08 | $18.93 | $18.98 | $18.98 | 493,408 |
| 2021-10-21 | $19.10 | $19.15 | $18.96 | $18.99 | $18.99 | 582,086 |
| 2021-10-20 | $19.10 | $19.18 | $19.07 | $19.18 | $19.18 | 464,100 |
| 2021-10-19 | $19.14 | $19.18 | $19.06 | $19.12 | $19.12 | 445,211 |
| 2021-10-18 | $19.18 | $19.20 | $19.10 | $19.17 | $19.17 | 1,011,219 |
| 2021-10-15 | $19.20 | $19.28 | $19.14 | $19.20 | $19.20 | 743,326 |
| 2021-10-14 | $19.11 | $19.15 | $19.05 | $19.12 | $19.12 | 1,030,421 |
| 2021-10-13 | $19.21 | $19.21 | $19.00 | $19.05 | $19.05 | 1,339,431 |
| 2021-10-12 | $19.46 | $19.46 | $19.32 | $19.35 | $19.35 | 1,269,702 |
| 2021-10-11 | $19.36 | $19.43 | $19.31 | $19.35 | $19.35 | 875,667 |
| 2021-10-08 | $19.45 | $19.51 | $19.40 | $19.41 | $19.41 | 750,469 |
| 2021-10-07 | $19.27 | $19.37 | $19.23 | $19.36 | $19.36 | 1,405,567 |
| 2021-10-06 | $19.19 | $19.25 | $19.12 | $19.21 | $19.21 | 858,538 |
| 2021-10-05 | $19.21 | $19.26 | $19.14 | $19.24 | $19.24 | 368,352 |
| 2021-10-04 | $19.36 | $19.50 | $19.30 | $19.36 | $19.36 | 1,079,370 |
| 2021-10-01 | $19.20 | $19.42 | $19.19 | $19.40 | $19.40 | 1,008,902 |
| 2021-09-30 | $19.04 | $19.20 | $19.00 | $19.12 | $19.12 | 1,176,979 |
| 2021-09-29 | $19.04 | $19.05 | $18.96 | $19.00 | $19.00 | 736,414 |
| 2021-09-28 | $18.99 | $19.01 | $18.91 | $19.00 | $19.00 | 853,763 |
| 2021-09-27 | $18.83 | $18.97 | $18.83 | $18.94 | $18.94 | 937,890 |
| 2021-09-24 | $18.74 | $18.82 | $18.72 | $18.80 | $18.80 | 486,871 |
| 2021-09-23 | $18.64 | $18.81 | $18.64 | $18.80 | $18.80 | 619,959 |
| 2021-09-22 | $18.53 | $18.60 | $18.53 | $18.57 | $18.57 | 268,667 |
| 2021-09-21 | $18.44 | $18.47 | $18.32 | $18.40 | $18.40 | 374,415 |
| 2021-09-20 | $18.42 | $18.46 | $18.36 | $18.42 | $18.42 | 1,144,180 |
| 2021-09-17 | $18.70 | $18.70 | $18.55 | $18.60 | $18.60 | 653,463 |
| 2021-09-16 | $18.71 | $18.75 | $18.57 | $18.75 | $18.75 | 550,125 |
| 2021-09-15 | $18.68 | $18.76 | $18.64 | $18.76 | $18.76 | 569,950 |
| 2021-09-14 | $18.56 | $18.65 | $18.54 | $18.57 | $18.57 | 1,329,670 |
| 2021-09-13 | $18.53 | $18.58 | $18.47 | $18.54 | $18.54 | 2,118,692 |
| 2021-09-10 | $18.60 | $18.65 | $18.49 | $18.59 | $18.59 | 1,512,790 |
| 2021-09-09 | $18.74 | $18.82 | $18.66 | $18.67 | $18.67 | 749,211 |
| 2021-09-08 | $19.01 | $19.05 | $18.83 | $18.83 | $18.83 | 525,534 |
| 2021-09-07 | $19.10 | $19.11 | $18.94 | $18.95 | $18.95 | 855,876 |
| 2021-09-03 | $19.09 | $19.13 | $19.05 | $19.07 | $19.07 | 276,694 |
| 2021-09-02 | $19.15 | $19.17 | $19.08 | $19.08 | $19.08 | 694,375 |
| 2021-09-01 | $19.10 | $19.20 | $19.02 | $19.06 | $19.06 | 1,446,289 |
| 2021-08-31 | $19.25 | $19.25 | $19.06 | $19.13 | $19.13 | 629,987 |
| 2021-08-30 | $19.45 | $19.48 | $19.31 | $19.39 | $19.39 | 446,014 |
| 2021-08-27 | $19.26 | $19.35 | $19.24 | $19.32 | $19.32 | 757,285 |
| 2021-08-26 | $19.22 | $19.24 | $19.14 | $19.17 | $19.17 | 396,220 |
| 2021-08-25 | $19.09 | $19.28 | $19.09 | $19.24 | $19.24 | 1,103,628 |
| 2021-08-24 | $19.00 | $19.18 | $19.00 | $19.15 | $19.15 | 802,892 |
| 2021-08-23 | $18.94 | $19.03 | $18.91 | $18.95 | $18.95 | 1,559,966 |
| 2021-08-20 | $18.95 | $19.01 | $18.80 | $18.84 | $18.84 | 537,870 |
| 2021-08-19 | $19.17 | $19.19 | $18.97 | $19.03 | $19.03 | 970,482 |
| 2021-08-18 | $19.30 | $19.34 | $19.26 | $19.30 | $19.30 | 1,094,764 |
| 2021-08-17 | $19.35 | $19.36 | $19.20 | $19.29 | $19.29 | 727,304 |
| 2021-08-16 | $19.42 | $19.43 | $19.30 | $19.41 | $19.41 | 418,824 |
| 2021-08-13 | $19.36 | $19.37 | $19.25 | $19.33 | $19.33 | 631,670 |
| 2021-08-12 | $19.07 | $19.37 | $19.07 | $19.28 | $19.28 | 693,849 |
| 2021-08-11 | $19.05 | $19.13 | $19.00 | $19.12 | $19.12 | 939,316 |
| 2021-08-10 | $18.91 | $19.05 | $18.91 | $19.04 | $19.04 | 623,542 |
| 2021-08-09 | $18.77 | $18.82 | $18.73 | $18.76 | $18.76 | 605,904 |
| 2021-08-06 | $18.79 | $18.88 | $18.72 | $18.88 | $18.88 | 266,668 |
| 2021-08-05 | $18.76 | $18.81 | $18.73 | $18.76 | $18.76 | 265,512 |
| 2021-08-04 | $18.76 | $18.84 | $18.63 | $18.66 | $18.66 | 587,146 |
| 2021-08-03 | $18.63 | $18.81 | $18.63 | $18.75 | $18.75 | 316,342 |
| 2021-08-02 | $18.63 | $18.76 | $18.63 | $18.68 | $18.68 | 426,221 |
| 2021-07-30 | $18.85 | $18.85 | $18.61 | $18.65 | $18.65 | 910,508 |
| 2021-07-29 | $19.17 | $19.18 | $19.05 | $19.12 | $19.12 | 624,093 |
| 2021-07-28 | $19.23 | $19.27 | $19.10 | $19.19 | $19.19 | 806,224 |
| 2021-07-27 | $19.30 | $19.39 | $19.07 | $19.16 | $19.16 | 734,717 |
| 2021-07-26 | $19.03 | $19.27 | $18.96 | $19.27 | $19.27 | 1,117,624 |
| 2021-07-23 | $19.00 | $19.02 | $18.80 | $18.83 | $18.83 | 729,696 |
| 2021-07-22 | $18.80 | $18.95 | $18.75 | $18.92 | $18.92 | 713,356 |
| 2021-07-21 | $18.59 | $18.75 | $18.51 | $18.74 | $18.74 | 747,191 |
| 2021-07-20 | $18.38 | $18.54 | $18.34 | $18.46 | $18.46 | 1,024,440 |
| 2021-07-19 | $18.37 | $18.38 | $18.07 | $18.15 | $18.15 | 1,441,025 |
| 2021-07-16 | $18.46 | $18.53 | $18.36 | $18.37 | $18.37 | 1,297,704 |
| 2021-07-15 | $18.23 | $18.35 | $18.23 | $18.32 | $18.32 | 586,036 |
| 2021-07-14 | $18.16 | $18.32 | $18.15 | $18.26 | $18.26 | 615,891 |
| 2021-07-13 | $18.00 | $18.11 | $17.93 | $18.06 | $18.06 | 469,821 |
| 2021-07-12 | $17.79 | $18.02 | $17.77 | $18.01 | $18.01 | 1,259,930 |
| 2021-07-09 | $17.67 | $17.74 | $17.60 | $17.71 | $17.71 | 577,374 |
| 2021-07-08 | $17.69 | $17.82 | $17.67 | $17.67 | $17.67 | 848,660 |
| 2021-07-07 | $17.81 | $17.86 | $17.67 | $17.80 | $17.80 | 1,087,068 |
| 2021-07-06 | $18.33 | $18.33 | $17.73 | $17.83 | $17.83 | 1,817,772 |
| 2021-07-02 | $18.56 | $18.57 | $18.30 | $18.35 | $18.35 | 810,651 |
| 2021-07-01 | $18.85 | $18.91 | $18.45 | $18.47 | $18.47 | 1,558,200 |
| 2021-06-30 | $18.04 | $18.67 | $17.94 | $18.63 | $18.63 | 1,597,708 |
| 2021-06-29 | $18.19 | $18.29 | $18.11 | $18.14 | $18.14 | 483,816 |
| 2021-06-28 | $17.89 | $18.22 | $17.89 | $18.21 | $18.21 | 1,097,403 |
| 2021-06-25 | $17.89 | $17.91 | $17.73 | $17.83 | $17.83 | 539,990 |
| 2021-06-24 | $17.67 | $17.89 | $17.54 | $17.84 | $17.84 | 1,346,842 |
| 2021-06-23 | $17.95 | $18.02 | $17.82 | $17.90 | $17.90 | 521,349 |
| 2021-06-22 | $18.03 | $18.06 | $17.89 | $17.89 | $17.89 | 909,341 |
| 2021-06-21 | $17.84 | $18.12 | $17.80 | $18.07 | $18.07 | 2,234,295 |
| 2021-06-18 | $17.98 | $18.17 | $17.85 | $18.02 | $18.02 | 1,996,128 |
| 2021-06-17 | $18.12 | $18.21 | $17.67 | $17.68 | $17.68 | 2,853,127 |
| 2021-06-16 | $18.53 | $18.61 | $18.39 | $18.39 | $18.39 | 1,853,363 |
| 2021-06-15 | $18.48 | $18.55 | $18.41 | $18.52 | $18.52 | 1,328,336 |
| 2021-06-14 | $18.53 | $18.78 | $18.50 | $18.68 | $18.68 | 1,675,261 |
| 2021-06-11 | $19.01 | $19.05 | $18.86 | $19.04 | $19.04 | 629,458 |
| 2021-06-10 | $19.09 | $19.21 | $19.04 | $19.14 | $19.14 | 618,763 |
| 2021-06-09 | $19.01 | $19.07 | $18.88 | $19.03 | $19.03 | 681,644 |
| 2021-06-08 | $19.08 | $19.19 | $19.03 | $19.08 | $19.08 | 549,677 |
| 2021-06-07 | $19.13 | $19.14 | $18.94 | $19.00 | $19.00 | 1,252,120 |
| 2021-06-04 | $18.77 | $19.04 | $18.77 | $19.01 | $19.01 | 634,280 |
| 2021-06-03 | $18.96 | $18.96 | $18.61 | $18.67 | $18.67 | 744,703 |
| 2021-06-02 | $18.97 | $19.03 | $18.73 | $18.92 | $18.92 | 937,504 |
| 2021-06-01 | $18.90 | $19.09 | $18.82 | $18.89 | $18.89 | 1,344,453 |
| 2021-05-28 | $18.64 | $18.75 | $18.58 | $18.59 | $18.59 | 790,426 |
| 2021-05-27 | $18.30 | $18.62 | $18.30 | $18.58 | $18.58 | 1,116,420 |
| 2021-05-26 | $18.15 | $18.27 | $18.02 | $18.22 | $18.22 | 1,082,852 |
| 2021-05-25 | $18.35 | $18.42 | $18.08 | $18.19 | $18.19 | 1,194,396 |
| 2021-05-24 | $18.18 | $18.30 | $18.14 | $18.28 | $18.28 | 1,448,638 |
| 2021-05-21 | $18.29 | $18.42 | $18.26 | $18.39 | $18.39 | 1,319,787 |
| 2021-05-20 | $18.41 | $18.49 | $18.33 | $18.38 | $18.38 | 960,953 |
| 2021-05-19 | $18.34 | $18.41 | $18.20 | $18.41 | $18.41 | 1,636,487 |
| 2021-05-18 | $18.59 | $18.68 | $18.53 | $18.59 | $18.59 | 1,763,255 |
| 2021-05-17 | $18.40 | $18.47 | $18.30 | $18.39 | $18.39 | 1,364,668 |
| 2021-05-14 | $18.70 | $18.70 | $18.33 | $18.36 | $18.36 | 1,912,169 |
| 2021-05-13 | $18.89 | $18.90 | $18.37 | $18.53 | $18.53 | 2,854,011 |
| 2021-05-12 | $19.20 | $19.28 | $19.04 | $19.06 | $19.06 | 2,470,048 |
| 2021-05-11 | $19.10 | $19.25 | $19.10 | $19.24 | $19.24 | 2,297,174 |
| 2021-05-10 | $19.25 | $19.25 | $18.98 | $18.98 | $18.98 | 3,319,394 |
| 2021-05-07 | $19.25 | $19.36 | $19.07 | $19.33 | $19.33 | 3,591,124 |
| 2021-05-06 | $19.00 | $19.23 | $18.92 | $19.21 | $19.21 | 2,428,150 |
| 2021-05-05 | $18.64 | $18.94 | $18.55 | $18.92 | $18.92 | 2,055,500 |
| 2021-05-04 | $18.43 | $18.56 | $18.38 | $18.49 | $18.49 | 1,908,763 |
| 2021-05-03 | $18.57 | $18.58 | $18.28 | $18.34 | $18.34 | 2,236,926 |
| 2021-04-30 | $18.19 | $18.42 | $18.17 | $18.40 | $18.40 | 712,202 |
| 2021-04-29 | $18.43 | $18.43 | $18.19 | $18.29 | $18.29 | 1,210,417 |
| 2021-04-28 | $18.35 | $18.58 | $18.31 | $18.37 | $18.37 | 1,571,382 |
| 2021-04-27 | $18.58 | $18.74 | $18.39 | $18.58 | $18.58 | 2,050,689 |
| 2021-04-26 | $18.36 | $18.58 | $18.26 | $18.58 | $18.58 | 2,563,241 |
| 2021-04-23 | $18.10 | $18.21 | $18.05 | $18.21 | $18.21 | 834,894 |
| 2021-04-22 | $17.90 | $18.13 | $17.82 | $18.06 | $18.06 | 1,553,165 |
| 2021-04-21 | $17.76 | $17.87 | $17.71 | $17.84 | $17.84 | 756,654 |
| 2021-04-20 | $17.70 | $17.82 | $17.70 | $17.76 | $17.76 | 1,442,625 |
| 2021-04-19 | $17.55 | $17.61 | $17.50 | $17.55 | $17.55 | 434,189 |
| 2021-04-16 | $17.58 | $17.63 | $17.45 | $17.49 | $17.49 | 606,978 |
| 2021-04-15 | $17.58 | $17.58 | $17.48 | $17.53 | $17.53 | 832,558 |
| 2021-04-14 | $17.39 | $17.55 | $17.39 | $17.49 | $17.49 | 880,222 |
| 2021-04-13 | $17.25 | $17.34 | $17.24 | $17.29 | $17.29 | 791,445 |
| 2021-04-12 | $17.25 | $17.25 | $17.14 | $17.15 | $17.15 | 674,681 |
| 2021-04-09 | $17.34 | $17.37 | $17.25 | $17.27 | $17.27 | 727,113 |
| 2021-04-08 | $17.19 | $17.30 | $17.18 | $17.29 | $17.29 | 1,281,514 |
| 2021-04-07 | $17.08 | $17.16 | $17.05 | $17.13 | $17.13 | 570,612 |
| 2021-04-06 | $16.99 | $17.09 | $16.96 | $17.04 | $17.04 | 383,825 |
| 2021-04-05 | $16.97 | $17.06 | $16.91 | $16.92 | $16.92 | 750,093 |
| 2021-04-01 | $17.04 | $17.10 | $16.86 | $16.91 | $16.91 | 1,736,827 |
| 2021-03-31 | $16.57 | $17.04 | $16.57 | $16.94 | $16.94 | 2,311,204 |
| 2021-03-30 | $16.77 | $16.77 | $16.57 | $16.62 | $16.62 | 1,181,941 |
| 2021-03-29 | $16.87 | $16.87 | $16.79 | $16.83 | $16.83 | 601,076 |
| 2021-03-26 | $16.86 | $16.94 | $16.86 | $16.92 | $16.92 | 657,698 |
| 2021-03-25 | $16.83 | $16.85 | $16.76 | $16.81 | $16.81 | 1,168,921 |
| 2021-03-24 | $16.87 | $16.91 | $16.84 | $16.86 | $16.86 | 674,594 |
| 2021-03-23 | $16.80 | $16.97 | $16.79 | $16.89 | $16.89 | 1,212,375 |
| 2021-03-22 | $16.92 | $16.94 | $16.80 | $16.93 | $16.93 | 1,427,702 |
| 2021-03-19 | $16.94 | $17.01 | $16.88 | $16.92 | $16.92 | 1,091,457 |
| 2021-03-18 | $17.28 | $17.28 | $16.93 | $16.94 | $16.94 | 1,595,593 |
| 2021-03-17 | $17.30 | $17.31 | $17.24 | $17.31 | $17.31 | 673,387 |
| 2021-03-16 | $17.31 | $17.38 | $17.29 | $17.36 | $17.36 | 695,917 |
| 2021-03-15 | $17.25 | $17.29 | $17.20 | $17.27 | $17.27 | 716,991 |
| 2021-03-12 | $17.25 | $17.31 | $17.20 | $17.30 | $17.30 | 533,024 |
| 2021-03-11 | $17.29 | $17.33 | $17.24 | $17.31 | $17.31 | 1,216,057 |
| 2021-03-10 | $17.22 | $17.22 | $17.09 | $17.19 | $17.19 | 1,612,968 |
| 2021-03-09 | $17.17 | $17.27 | $17.13 | $17.25 | $17.25 | 810,918 |
| 2021-03-08 | $17.19 | $17.23 | $17.09 | $17.17 | $17.17 | 1,365,352 |
| 2021-03-05 | $17.15 | $17.21 | $17.09 | $17.20 | $17.20 | 1,224,182 |
| 2021-03-04 | $17.15 | $17.28 | $17.08 | $17.12 | $17.12 | 1,430,281 |
| 2021-03-03 | $17.15 | $17.24 | $17.15 | $17.17 | $17.17 | 1,283,658 |
| 2021-03-02 | $17.14 | $17.31 | $17.11 | $17.27 | $17.27 | 2,097,006 |
| 2021-03-01 | $17.45 | $17.45 | $17.18 | $17.19 | $17.19 | 1,465,098 |
| 2021-02-26 | $17.38 | $17.46 | $17.26 | $17.30 | $17.30 | 1,786,289 |
| 2021-02-25 | $17.58 | $17.60 | $17.44 | $17.55 | $17.55 | 2,209,447 |
| 2021-02-24 | $17.46 | $17.61 | $17.45 | $17.61 | $17.61 | 2,197,075 |
| 2021-02-23 | $17.34 | $17.41 | $17.26 | $17.37 | $17.37 | 2,186,972 |
| 2021-02-22 | $17.10 | $17.33 | $17.09 | $17.29 | $17.29 | 2,491,458 |
| 2021-02-19 | $17.04 | $17.12 | $17.01 | $17.05 | $17.05 | 1,419,463 |
| 2021-02-18 | $16.96 | $16.98 | $16.88 | $16.95 | $16.95 | 928,593 |
| 2021-02-17 | $16.96 | $16.98 | $16.80 | $16.89 | $16.89 | 1,662,764 |
| 2021-02-16 | $16.86 | $17.00 | $16.83 | $16.96 | $16.96 | 2,241,475 |
| 2021-02-12 | $16.67 | $16.79 | $16.66 | $16.69 | $16.69 | 726,052 |
| 2021-02-11 | $16.63 | $16.71 | $16.60 | $16.66 | $16.66 | 1,028,845 |
| 2021-02-10 | $16.70 | $16.70 | $16.56 | $16.62 | $16.62 | 1,595,663 |
| 2021-02-09 | $16.77 | $16.84 | $16.66 | $16.75 | $16.75 | 2,790,670 |
| 2021-02-08 | $16.73 | $16.79 | $16.69 | $16.75 | $16.75 | 1,041,733 |
| 2021-02-05 | $16.61 | $16.70 | $16.57 | $16.67 | $16.67 | 640,617 |
| 2021-02-04 | $16.50 | $16.56 | $16.41 | $16.56 | $16.56 | 1,015,377 |
| 2021-02-03 | $16.43 | $16.51 | $16.38 | $16.50 | $16.50 | 1,033,725 |
| 2021-02-02 | $16.37 | $16.48 | $16.34 | $16.48 | $16.48 | 992,686 |
| 2021-02-01 | $16.46 | $16.46 | $16.31 | $16.45 | $16.45 | 1,078,242 |
| 2021-01-29 | $16.35 | $16.43 | $16.26 | $16.39 | $16.39 | 854,460 |
| 2021-01-28 | $16.46 | $16.50 | $16.29 | $16.30 | $16.30 | 722,764 |
| 2021-01-27 | $16.52 | $16.55 | $16.35 | $16.43 | $16.43 | 804,438 |
| 2021-01-26 | $16.40 | $16.51 | $16.38 | $16.49 | $16.49 | 1,264,648 |
| 2021-01-25 | $16.15 | $16.35 | $16.13 | $16.33 | $16.33 | 852,535 |
| 2021-01-22 | $16.29 | $16.34 | $16.16 | $16.21 | $16.21 | 1,265,215 |
| 2021-01-21 | $16.50 | $16.50 | $16.42 | $16.47 | $16.47 | 797,185 |
| 2021-01-20 | $16.45 | $16.49 | $16.37 | $16.44 | $16.44 | 769,768 |
| 2021-01-19 | $16.63 | $16.65 | $16.50 | $16.52 | $16.52 | 2,044,445 |
| 2021-01-15 | $16.57 | $16.60 | $16.48 | $16.56 | $16.56 | 2,351,365 |
| 2021-01-14 | $16.33 | $16.53 | $16.29 | $16.51 | $16.51 | 892,444 |
| 2021-01-13 | $16.40 | $16.40 | $16.27 | $16.33 | $16.33 | 1,404,403 |
| 2021-01-12 | $16.07 | $16.28 | $16.01 | $16.27 | $16.27 | 2,168,764 |
| 2021-01-11 | $16.08 | $16.08 | $15.95 | $16.02 | $16.02 | 1,266,367 |
| 2021-01-08 | $16.12 | $16.17 | $16.05 | $16.14 | $16.14 | 1,309,497 |
| 2021-01-07 | $16.12 | $16.15 | $16.07 | $16.12 | $16.12 | 1,536,302 |
| 2021-01-06 | $16.19 | $16.25 | $16.11 | $16.13 | $16.13 | 1,075,742 |
| 2021-01-05 | $16.11 | $16.25 | $16.06 | $16.20 | $16.20 | 920,745 |
| 2021-01-04 | $16.32 | $16.34 | $16.01 | $16.11 | $16.11 | 2,284,100 |
| 2020-12-31 | $16.01 | $16.15 | $16.00 | $16.14 | $16.14 | 634,250 |
| 2020-12-30 | $15.84 | $16.00 | $15.84 | $15.98 | $15.98 | 701,980 |
| 2020-12-29 | $15.75 | $15.83 | $15.74 | $15.82 | $15.82 | 575,909 |
| 2020-12-28 | $15.80 | $15.81 | $15.66 | $15.77 | $15.77 | 837,210 |
| 2020-12-24 | $15.80 | $15.84 | $15.75 | $15.83 | $15.83 | 429,077 |
| 2020-12-23 | $15.72 | $15.79 | $15.68 | $15.78 | $15.78 | 1,053,864 |
| 2020-12-22 | $15.69 | $15.69 | $15.61 | $15.62 | $15.62 | 480,246 |
| 2020-12-21 | $15.53 | $15.68 | $15.50 | $15.68 | $15.68 | 608,858 |
| 2020-12-18 | $15.57 | $15.63 | $15.53 | $15.61 | $15.61 | 662,821 |
| 2020-12-17 | $15.56 | $15.65 | $15.51 | $15.61 | $15.61 | 1,341,198 |
| 2020-12-16 | $15.55 | $15.55 | $15.43 | $15.52 | $15.52 | 576,160 |
| 2020-12-15 | $15.48 | $15.54 | $15.46 | $15.51 | $15.51 | 704,871 |
| 2020-12-14 | $15.44 | $15.51 | $15.40 | $15.48 | $15.48 | 725,982 |
| 2020-12-11 | $15.43 | $15.49 | $15.36 | $15.48 | $15.48 | 1,021,709 |
| 2020-12-10 | $15.33 | $15.43 | $15.32 | $15.34 | $15.34 | 929,940 |
| 2020-12-09 | $15.23 | $15.31 | $15.17 | $15.27 | $15.27 | 987,097 |
| 2020-12-08 | $15.24 | $15.25 | $15.17 | $15.24 | $15.24 | 661,642 |
| 2020-12-07 | $15.24 | $15.33 | $15.14 | $15.29 | $15.29 | 1,307,699 |
| 2020-12-04 | $15.35 | $15.36 | $15.21 | $15.30 | $15.30 | 1,240,485 |
| 2020-12-03 | $15.50 | $15.50 | $15.34 | $15.38 | $15.38 | 774,632 |
| 2020-12-02 | $15.31 | $15.44 | $15.27 | $15.42 | $15.42 | 1,980,941 |
| 2020-12-01 | $15.60 | $15.61 | $15.37 | $15.39 | $15.39 | 804,396 |
| 2020-11-30 | $15.69 | $15.69 | $15.48 | $15.56 | $15.56 | 1,221,347 |
| 2020-11-27 | $15.55 | $15.67 | $15.55 | $15.66 | $15.66 | 632,785 |
| 2020-11-25 | $15.55 | $15.55 | $15.42 | $15.48 | $15.48 | 900,781 |
| 2020-11-24 | $15.41 | $15.58 | $15.41 | $15.57 | $15.57 | 1,434,650 |
| 2020-11-23 | $15.45 | $15.55 | $15.45 | $15.51 | $15.51 | 602,179 |
| 2020-11-20 | $15.46 | $15.48 | $15.29 | $15.39 | $15.39 | 809,273 |
| 2020-11-19 | $15.42 | $15.46 | $15.36 | $15.40 | $15.40 | 1,068,628 |
| 2020-11-18 | $15.43 | $15.52 | $15.42 | $15.46 | $15.46 | 822,586 |
| 2020-11-17 | $15.29 | $15.37 | $15.27 | $15.36 | $15.36 | 1,024,911 |
| 2020-11-16 | $15.15 | $15.24 | $15.08 | $15.23 | $15.23 | 685,243 |
| 2020-11-13 | $15.00 | $15.08 | $14.99 | $15.02 | $15.02 | 378,331 |
| 2020-11-12 | $15.04 | $15.10 | $15.01 | $15.01 | $15.01 | 558,716 |
| 2020-11-11 | $15.14 | $15.15 | $15.03 | $15.09 | $15.09 | 995,388 |
| 2020-11-10 | $14.93 | $15.14 | $14.93 | $15.12 | $15.12 | 1,715,914 |
| 2020-11-09 | $14.98 | $15.05 | $14.95 | $14.95 | $14.95 | 1,179,126 |
| 2020-11-06 | $14.87 | $14.92 | $14.86 | $14.88 | $14.88 | 400,284 |
| 2020-11-05 | $14.78 | $14.89 | $14.78 | $14.81 | $14.81 | 539,549 |
| 2020-11-04 | $14.63 | $14.71 | $14.55 | $14.68 | $14.68 | 437,765 |
| 2020-11-03 | $14.66 | $14.67 | $14.60 | $14.62 | $14.62 | 567,422 |
| 2020-11-02 | $14.53 | $14.57 | $14.50 | $14.56 | $14.56 | 580,623 |
| 2020-10-30 | $14.53 | $14.60 | $14.50 | $14.55 | $14.55 | 885,120 |
| 2020-10-29 | $14.57 | $14.57 | $14.47 | $14.54 | $14.54 | 896,462 |
| 2020-10-28 | $14.59 | $14.64 | $14.55 | $14.59 | $14.59 | 1,108,441 |
| 2020-10-27 | $14.89 | $14.98 | $14.77 | $14.79 | $14.79 | 540,675 |
| 2020-10-26 | $14.88 | $14.90 | $14.76 | $14.89 | $14.89 | 1,771,261 |
| 2020-10-23 | $14.91 | $14.94 | $14.87 | $14.94 | $14.94 | 767,668 |
| 2020-10-22 | $14.93 | $14.98 | $14.87 | $14.92 | $14.92 | 744,488 |
| 2020-10-21 | $14.92 | $14.98 | $14.88 | $14.88 | $14.88 | 866,440 |
| 2020-10-20 | $14.88 | $14.89 | $14.79 | $14.87 | $14.87 | 745,433 |
| 2020-10-19 | $14.92 | $14.95 | $14.86 | $14.88 | $14.88 | 1,575,743 |
| 2020-10-16 | $14.90 | $14.90 | $14.82 | $14.82 | $14.82 | 726,547 |
| 2020-10-15 | $14.76 | $14.90 | $14.72 | $14.87 | $14.87 | 483,221 |
| 2020-10-14 | $14.81 | $14.89 | $14.78 | $14.89 | $14.89 | 465,099 |
| 2020-10-13 | $14.81 | $14.83 | $14.74 | $14.81 | $14.81 | 337,036 |
| 2020-10-12 | $14.96 | $14.96 | $14.76 | $14.79 | $14.79 | 1,266,221 |
| 2020-10-09 | $14.93 | $14.99 | $14.88 | $14.96 | $14.96 | 537,754 |
| 2020-10-08 | $15.00 | $15.00 | $14.89 | $14.91 | $14.91 | 507,730 |
| 2020-10-07 | $14.83 | $14.94 | $14.83 | $14.92 | $14.92 | 1,374,624 |
| 2020-10-06 | $14.72 | $14.86 | $14.71 | $14.71 | $14.71 | 2,146,953 |
| 2020-10-05 | $14.70 | $14.73 | $14.64 | $14.71 | $14.71 | 380,179 |
| 2020-10-02 | $14.55 | $14.71 | $14.55 | $14.64 | $14.64 | 881,337 |
| 2020-10-01 | $14.72 | $14.72 | $14.62 | $14.65 | $14.65 | 288,876 |
| 2020-09-30 | $14.54 | $14.83 | $14.54 | $14.74 | $14.74 | 1,892,976 |
| 2020-09-29 | $14.51 | $14.59 | $14.48 | $14.54 | $14.54 | 429,413 |
| 2020-09-28 | $14.63 | $14.65 | $14.52 | $14.53 | $14.53 | 471,741 |
| 2020-09-25 | $14.62 | $14.69 | $14.56 | $14.63 | $14.63 | 310,874 |
| 2020-09-24 | $14.60 | $14.68 | $14.57 | $14.62 | $14.62 | 886,787 |
| 2020-09-23 | $14.65 | $14.73 | $14.62 | $14.62 | $14.62 | 759,074 |
| 2020-09-22 | $14.73 | $14.80 | $14.66 | $14.67 | $14.67 | 655,516 |
| 2020-09-21 | $14.93 | $14.93 | $14.68 | $14.72 | $14.72 | 1,905,678 |
| 2020-09-18 | $14.92 | $14.99 | $14.83 | $14.98 | $14.98 | 1,025,128 |
| 2020-09-17 | $14.70 | $14.90 | $14.68 | $14.89 | $14.89 | 684,012 |
| 2020-09-16 | $14.72 | $14.78 | $14.68 | $14.72 | $14.72 | 543,389 |
| 2020-09-15 | $14.76 | $14.78 | $14.66 | $14.75 | $14.75 | 973,470 |
| 2020-09-14 | $14.85 | $14.87 | $14.68 | $14.71 | $14.71 | 772,933 |
| 2020-09-11 | $14.77 | $14.86 | $14.74 | $14.86 | $14.86 | 667,914 |
| 2020-09-10 | $14.70 | $14.83 | $14.70 | $14.72 | $14.72 | 898,444 |
| 2020-09-09 | $14.67 | $14.68 | $14.57 | $14.62 | $14.62 | 630,327 |
| 2020-09-08 | $14.54 | $14.69 | $14.48 | $14.67 | $14.67 | 1,380,430 |
| 2020-09-04 | $14.73 | $14.77 | $14.60 | $14.75 | $14.75 | 1,526,921 |
| 2020-09-03 | $14.78 | $14.78 | $14.61 | $14.67 | $14.67 | 1,042,476 |
| 2020-09-02 | $14.76 | $14.81 | $14.68 | $14.79 | $14.79 | 1,168,423 |
| 2020-09-01 | $14.77 | $14.96 | $14.76 | $14.81 | $14.81 | 1,398,615 |
| 2020-08-31 | $14.74 | $14.76 | $14.66 | $14.74 | $14.74 | 1,531,881 |
| 2020-08-28 | $14.64 | $14.67 | $14.56 | $14.65 | $14.65 | 1,252,599 |
| 2020-08-27 | $14.52 | $14.61 | $14.43 | $14.60 | $14.60 | 2,401,925 |
| 2020-08-26 | $14.51 | $14.53 | $14.39 | $14.42 | $14.42 | 1,274,817 |
| 2020-08-25 | $14.36 | $14.53 | $14.36 | $14.50 | $14.50 | 1,976,123 |
| 2020-08-24 | $14.40 | $14.40 | $14.26 | $14.29 | $14.29 | 759,984 |
| 2020-08-21 | $14.27 | $14.33 | $14.23 | $14.29 | $14.29 | 549,047 |
| 2020-08-20 | $14.35 | $14.36 | $14.27 | $14.31 | $14.31 | 440,710 |
| 2020-08-19 | $14.35 | $14.39 | $14.32 | $14.38 | $14.38 | 870,285 |
| 2020-08-18 | $14.38 | $14.38 | $14.26 | $14.32 | $14.32 | 621,005 |
| 2020-08-17 | $14.26 | $14.37 | $14.25 | $14.33 | $14.33 | 1,051,308 |
| 2020-08-14 | $14.31 | $14.35 | $14.20 | $14.23 | $14.23 | 1,841,201 |
| 2020-08-13 | $14.14 | $14.30 | $14.13 | $14.28 | $14.28 | 1,523,770 |
| 2020-08-12 | $13.97 | $14.05 | $13.95 | $14.05 | $14.05 | 920,704 |
| 2020-08-11 | $13.92 | $14.00 | $13.92 | $13.93 | $13.93 | 985,501 |
| 2020-08-10 | $14.00 | $14.06 | $13.94 | $13.97 | $13.97 | 914,303 |
| 2020-08-07 | $14.11 | $14.11 | $13.97 | $13.99 | $13.99 | 544,561 |
| 2020-08-06 | $14.19 | $14.20 | $14.08 | $14.14 | $14.14 | 449,124 |
| 2020-08-05 | $14.17 | $14.25 | $14.08 | $14.18 | $14.18 | 1,186,611 |
| 2020-08-04 | $14.16 | $14.17 | $14.08 | $14.12 | $14.12 | 1,066,023 |
| 2020-08-03 | $14.18 | $14.20 | $14.12 | $14.16 | $14.16 | 1,669,786 |
| 2020-07-31 | $14.03 | $14.19 | $14.00 | $14.18 | $14.18 | 1,292,336 |
| 2020-07-30 | $13.92 | $14.01 | $13.87 | $13.96 | $13.96 | 712,681 |
| 2020-07-29 | $13.87 | $13.91 | $13.80 | $13.91 | $13.91 | 641,517 |
| 2020-07-28 | $13.77 | $13.80 | $13.70 | $13.79 | $13.79 | 578,816 |
| 2020-07-27 | $13.86 | $13.91 | $13.84 | $13.87 | $13.87 | 1,165,901 |
| 2020-07-24 | $13.75 | $13.80 | $13.69 | $13.75 | $13.75 | 342,460 |
| 2020-07-23 | $13.80 | $13.80 | $13.70 | $13.73 | $13.73 | 1,012,999 |
| 2020-07-22 | $13.66 | $13.81 | $13.64 | $13.80 | $13.80 | 772,813 |
| 2020-07-21 | $13.59 | $13.66 | $13.57 | $13.57 | $13.57 | 238,941 |
| 2020-07-20 | $13.70 | $13.70 | $13.51 | $13.61 | $13.61 | 378,157 |
| 2020-07-17 | $13.72 | $13.73 | $13.65 | $13.71 | $13.71 | 395,300 |
| 2020-07-16 | $13.59 | $13.66 | $13.53 | $13.66 | $13.66 | 225,400 |
| 2020-07-15 | $13.41 | $13.59 | $13.37 | $13.59 | $13.59 | 221,200 |
| 2020-07-14 | $13.42 | $13.47 | $13.36 | $13.39 | $13.39 | 391,600 |
| 2020-07-13 | $13.57 | $13.57 | $13.44 | $13.44 | $13.44 | 536,900 |
| 2020-07-10 | $13.69 | $13.70 | $13.54 | $13.56 | $13.56 | 451,500 |
| 2020-07-09 | $13.74 | $13.77 | $13.68 | $13.71 | $13.71 | 647,900 |
| 2020-07-08 | $13.63 | $13.67 | $13.58 | $13.66 | $13.66 | 417,600 |
| 2020-07-07 | $13.52 | $13.64 | $13.51 | $13.61 | $13.61 | 2,098,700 |
| 2020-07-06 | $13.66 | $13.67 | $13.56 | $13.56 | $13.56 | 596,900 |
| 2020-07-02 | $13.68 | $13.70 | $13.63 | $13.63 | $13.63 | 397,200 |
| 2020-07-01 | $13.58 | $13.68 | $13.51 | $13.68 | $13.68 | 484,800 |
| 2020-06-30 | $13.36 | $13.54 | $13.34 | $13.51 | $13.51 | 325,500 |
| 2020-06-29 | $13.24 | $13.36 | $13.22 | $13.35 | $13.35 | 373,000 |
| 2020-06-26 | $13.33 | $13.33 | $13.15 | $13.16 | $13.16 | 534,263 |
| 2020-06-25 | $13.45 | $13.47 | $13.33 | $13.42 | $13.42 | 227,163 |
| 2020-06-24 | $13.49 | $13.56 | $13.39 | $13.40 | $13.40 | 413,072 |
| 2020-06-23 | $13.43 | $13.54 | $13.37 | $13.50 | $13.50 | 419,239 |
| 2020-06-22 | $13.45 | $13.48 | $13.40 | $13.48 | $13.48 | 280,467 |
| 2020-06-19 | $13.54 | $13.56 | $13.48 | $13.49 | $13.49 | 856,223 |
| 2020-06-18 | $13.51 | $13.55 | $13.44 | $13.49 | $13.49 | 622,974 |
| 2020-06-17 | $13.50 | $13.57 | $13.43 | $13.53 | $13.53 | 410,778 |
| 2020-06-16 | $13.66 | $13.67 | $13.48 | $13.53 | $13.53 | 541,931 |
| 2020-06-15 | $13.45 | $13.58 | $13.37 | $13.53 | $13.53 | 443,405 |
| 2020-06-12 | $13.68 | $13.74 | $13.58 | $13.61 | $13.61 | 523,613 |
| 2020-06-11 | $13.69 | $13.69 | $13.58 | $13.60 | $13.60 | 992,981 |
| 2020-06-10 | $13.88 | $13.89 | $13.77 | $13.79 | $13.79 | 694,407 |
| 2020-06-09 | $13.83 | $13.86 | $13.73 | $13.85 | $13.85 | 1,077,051 |
| 2020-06-08 | $13.89 | $13.89 | $13.75 | $13.84 | $13.84 | 813,905 |
| 2020-06-05 | $13.88 | $13.90 | $13.78 | $13.85 | $13.85 | 501,360 |
| 2020-06-04 | $13.68 | $13.83 | $13.64 | $13.82 | $13.82 | 500,059 |
| 2020-06-03 | $13.60 | $13.68 | $13.57 | $13.68 | $13.68 | 307,761 |
| 2020-06-02 | $13.70 | $13.70 | $13.57 | $13.60 | $13.60 | 312,782 |
| 2020-06-01 | $13.57 | $13.71 | $13.52 | $13.67 | $13.67 | 239,774 |
| 2020-05-29 | $13.59 | $13.66 | $13.50 | $13.66 | $13.66 | 372,125 |
| 2020-05-28 | $13.64 | $13.71 | $13.56 | $13.67 | $13.67 | 168,906 |
| 2020-05-27 | $13.63 | $13.67 | $13.58 | $13.64 | $13.64 | 226,540 |
| 2020-05-26 | $13.66 | $13.75 | $13.62 | $13.75 | $13.75 | 347,339 |
| 2020-05-22 | $13.53 | $13.56 | $13.42 | $13.51 | $13.51 | 675,884 |
| 2020-05-21 | $13.69 | $13.70 | $13.51 | $13.57 | $13.57 | 267,926 |
| 2020-05-20 | $13.69 | $13.71 | $13.63 | $13.68 | $13.68 | 802,509 |
| 2020-05-19 | $13.63 | $13.72 | $13.60 | $13.61 | $13.61 | 988,280 |
| 2020-05-18 | $13.65 | $13.68 | $13.55 | $13.61 | $13.61 | 216,486 |
| 2020-05-15 | $13.60 | $13.66 | $13.53 | $13.53 | $13.53 | 207,652 |
| 2020-05-14 | $13.54 | $13.64 | $13.50 | $13.53 | $13.53 | 176,641 |
| 2020-05-13 | $13.75 | $13.77 | $13.54 | $13.55 | $13.55 | 425,892 |
| 2020-05-12 | $13.75 | $13.85 | $13.63 | $13.76 | $13.76 | 237,051 |
| 2020-05-11 | $13.95 | $14.00 | $13.75 | $13.75 | $13.75 | 418,139 |
| 2020-05-08 | $13.90 | $13.92 | $13.82 | $13.87 | $13.87 | 292,483 |
| 2020-05-07 | $13.75 | $13.86 | $13.71 | $13.85 | $13.85 | 256,348 |
| 2020-05-06 | $13.68 | $13.69 | $13.57 | $13.66 | $13.66 | 135,552 |
| 2020-05-05 | $13.77 | $13.79 | $13.64 | $13.66 | $13.66 | 449,278 |
| 2020-05-04 | $13.63 | $13.77 | $13.59 | $13.68 | $13.68 | 711,781 |
| 2020-05-01 | $13.67 | $13.76 | $13.61 | $13.73 | $13.73 | 350,434 |
| 2020-04-30 | $13.35 | $13.70 | $13.30 | $13.69 | $13.69 | 650,834 |
| 2020-04-29 | $13.42 | $13.45 | $13.30 | $13.37 | $13.37 | 341,313 |
| 2020-04-28 | $13.30 | $13.44 | $13.30 | $13.35 | $13.35 | 375,657 |
| 2020-04-27 | $13.28 | $13.32 | $13.20 | $13.23 | $13.23 | 341,824 |
| 2020-04-24 | $13.56 | $13.56 | $13.24 | $13.32 | $13.32 | 676,576 |
| 2020-04-23 | $13.53 | $13.59 | $13.45 | $13.56 | $13.56 | 382,305 |
| 2020-04-22 | $13.40 | $13.53 | $13.36 | $13.43 | $13.43 | 303,184 |
| 2020-04-21 | $13.30 | $13.44 | $13.21 | $13.40 | $13.40 | 372,538 |
| 2020-04-20 | $13.68 | $13.70 | $13.50 | $13.53 | $13.53 | 298,375 |
| 2020-04-17 | $13.68 | $13.69 | $13.58 | $13.65 | $13.65 | 347,388 |
| 2020-04-16 | $13.53 | $13.62 | $13.44 | $13.49 | $13.49 | 318,478 |
| 2020-04-15 | $13.49 | $13.56 | $13.40 | $13.53 | $13.53 | 235,296 |
| 2020-04-14 | $13.58 | $13.66 | $13.46 | $13.60 | $13.60 | 343,193 |
| 2020-04-13 | $13.87 | $13.87 | $13.47 | $13.58 | $13.58 | 455,609 |
| 2020-04-09 | $14.10 | $14.10 | $13.73 | $13.78 | $13.78 | 544,919 |
| 2020-04-08 | $13.90 | $14.04 | $13.85 | $13.93 | $13.93 | 243,174 |
| 2020-04-07 | $13.75 | $14.10 | $13.75 | $13.88 | $13.88 | 795,274 |
| 2020-04-06 | $13.51 | $13.65 | $13.30 | $13.63 | $13.63 | 604,957 |
| 2020-04-03 | $13.54 | $13.59 | $13.33 | $13.45 | $13.45 | 254,691 |
| 2020-04-02 | $13.77 | $13.77 | $13.52 | $13.60 | $13.60 | 435,380 |
| 2020-04-01 | $13.95 | $13.95 | $13.61 | $13.63 | $13.63 | 249,429 |
| 2020-03-31 | $14.03 | $14.10 | $13.93 | $14.07 | $14.07 | 234,609 |
| 2020-03-30 | $14.13 | $14.22 | $13.97 | $14.02 | $14.02 | 213,697 |
| 2020-03-27 | $14.38 | $14.45 | $14.07 | $14.13 | $14.13 | 285,556 |
| 2020-03-26 | $14.68 | $14.77 | $14.41 | $14.47 | $14.47 | 303,571 |
| 2020-03-25 | $14.67 | $14.80 | $14.59 | $14.68 | $14.68 | 173,739 |
| 2020-03-24 | $14.50 | $14.70 | $14.42 | $14.70 | $14.70 | 418,773 |
| 2020-03-23 | $13.93 | $14.40 | $13.93 | $14.34 | $14.34 | 251,042 |
| 2020-03-20 | $14.00 | $14.20 | $13.88 | $13.99 | $13.99 | 491,251 |
| 2020-03-19 | $13.76 | $13.98 | $13.76 | $13.88 | $13.88 | 423,850 |
| 2020-03-18 | $13.54 | $13.94 | $13.54 | $13.71 | $13.71 | 382,315 |
| 2020-03-17 | $13.54 | $13.77 | $13.51 | $13.63 | $13.63 | 290,495 |
| 2020-03-16 | $13.75 | $13.94 | $13.50 | $13.65 | $13.65 | 534,173 |
| 2020-03-13 | $14.53 | $14.61 | $14.05 | $14.25 | $14.25 | 868,052 |
| 2020-03-12 | $14.56 | $14.56 | $14.22 | $14.27 | $14.27 | 594,577 |
| 2020-03-11 | $14.94 | $14.99 | $14.81 | $14.84 | $14.84 | 354,770 |
| 2020-03-10 | $14.92 | $15.05 | $14.92 | $15.01 | $15.01 | 271,119 |
| 2020-03-09 | $14.73 | $14.85 | $14.65 | $14.77 | $14.77 | 324,213 |
| 2020-03-06 | $15.16 | $15.16 | $15.02 | $15.03 | $15.03 | 266,693 |
| 2020-03-05 | $15.34 | $15.34 | $15.21 | $15.23 | $15.23 | 143,627 |
| 2020-03-04 | $15.52 | $15.54 | $15.42 | $15.43 | $15.43 | 153,060 |
| 2020-03-03 | $15.51 | $15.65 | $15.50 | $15.53 | $15.53 | 604,523 |
| 2020-03-02 | $15.35 | $15.45 | $15.33 | $15.43 | $15.43 | 307,643 |
| 2020-02-28 | $15.18 | $15.30 | $15.11 | $15.25 | $15.25 | 977,171 |
| 2020-02-27 | $15.48 | $15.49 | $15.32 | $15.35 | $15.35 | 190,627 |
| 2020-02-26 | $15.56 | $15.64 | $15.54 | $15.57 | $15.57 | 163,995 |
| 2020-02-25 | $15.63 | $15.67 | $15.60 | $15.64 | $15.64 | 143,764 |
| 2020-02-24 | $15.68 | $15.68 | $15.57 | $15.65 | $15.65 | 220,033 |
| 2020-02-21 | $16.01 | $16.05 | $15.95 | $15.97 | $15.97 | 91,091 |
| 2020-02-20 | $16.00 | $16.04 | $15.93 | $15.95 | $15.95 | 211,933 |
| 2020-02-19 | $16.05 | $16.08 | $15.99 | $16.05 | $16.05 | 149,607 |
| 2020-02-18 | $16.02 | $16.09 | $15.93 | $16.06 | $16.06 | 330,335 |
| 2020-02-14 | $15.96 | $16.01 | $15.92 | $15.94 | $15.94 | 133,270 |
| 2020-02-13 | $15.86 | $15.91 | $15.83 | $15.91 | $15.91 | 76,106 |
| 2020-02-12 | $15.84 | $15.87 | $15.79 | $15.83 | $15.83 | 141,445 |
| 2020-02-11 | $15.83 | $15.88 | $15.79 | $15.82 | $15.82 | 90,749 |
| 2020-02-10 | $15.80 | $15.87 | $15.78 | $15.82 | $15.82 | 323,168 |
| 2020-02-07 | $15.78 | $15.88 | $15.78 | $15.84 | $15.84 | 292,102 |
| 2020-02-06 | $15.66 | $15.77 | $15.64 | $15.77 | $15.77 | 167,348 |
| 2020-02-05 | $15.72 | $15.73 | $15.62 | $15.66 | $15.66 | 102,145 |
| 2020-02-04 | $15.71 | $15.78 | $15.64 | $15.65 | $15.65 | 688,973 |
| 2020-02-03 | $15.55 | $15.65 | $15.52 | $15.62 | $15.62 | 204,025 |
| 2020-01-31 | $15.71 | $15.73 | $15.63 | $15.65 | $15.65 | 152,379 |
| 2020-01-30 | $15.83 | $15.84 | $15.72 | $15.74 | $15.74 | 277,698 |
| 2020-01-29 | $15.96 | $15.96 | $15.85 | $15.86 | $15.86 | 135,874 |
| 2020-01-28 | $15.97 | $16.06 | $15.96 | $16.00 | $16.00 | 134,909 |
| 2020-01-27 | $16.11 | $16.11 | $15.96 | $15.97 | $15.97 | 336,238 |
| 2020-01-24 | $16.35 | $16.35 | $16.22 | $16.23 | $16.23 | 253,388 |
| 2020-01-23 | $16.54 | $16.54 | $16.41 | $16.41 | $16.41 | 82,105 |
| 2020-01-22 | $16.55 | $16.59 | $16.43 | $16.45 | $16.45 | 144,627 |
| 2020-01-21 | $16.51 | $16.52 | $16.44 | $16.49 | $16.49 | 220,480 |
| 2020-01-17 | $16.37 | $16.52 | $16.37 | $16.50 | $16.50 | 158,511 |
| 2020-01-16 | $16.53 | $16.53 | $16.32 | $16.35 | $16.35 | 219,078 |
| 2020-01-15 | $16.53 | $16.58 | $16.48 | $16.53 | $16.53 | 158,228 |
| 2020-01-14 | $16.44 | $16.52 | $16.44 | $16.49 | $16.49 | 317,376 |
| 2020-01-13 | $16.60 | $16.60 | $16.35 | $16.40 | $16.40 | 173,684 |
| 2020-01-10 | $16.40 | $16.50 | $16.37 | $16.50 | $16.50 | 260,191 |
| 2020-01-09 | $16.34 | $16.39 | $16.30 | $16.35 | $16.35 | 154,559 |
| 2020-01-08 | $16.34 | $16.34 | $16.29 | $16.31 | $16.31 | 179,398 |
| 2020-01-07 | $16.31 | $16.39 | $16.28 | $16.39 | $16.39 | 218,482 |
| 2020-01-06 | $16.41 | $16.41 | $16.24 | $16.35 | $16.35 | 296,045 |
| 2020-01-03 | $16.48 | $16.48 | $16.30 | $16.31 | $16.31 | 836,650 |
| 2020-01-02 | $16.66 | $16.66 | $16.46 | $16.50 | $16.50 | 281,346 |
| 2019-12-31 | $16.63 | $16.63 | $16.51 | $16.56 | $16.56 | 139,365 |
| 2019-12-30 | $16.56 | $16.60 | $16.49 | $16.53 | $16.53 | 165,730 |
| 2019-12-27 | $16.47 | $16.57 | $16.47 | $16.52 | $16.52 | 129,931 |
| 2019-12-26 | $16.38 | $16.41 | $16.34 | $16.37 | $16.37 | 200,920 |
| 2019-12-24 | $16.28 | $16.36 | $16.28 | $16.34 | $16.34 | 95,706 |
| 2019-12-23 | $16.48 | $16.48 | $16.23 | $16.26 | $16.26 | 311,705 |
| 2019-12-20 | $16.55 | $16.62 | $16.53 | $16.62 | $16.36 | 420,208 |
| 2019-12-19 | $16.60 | $16.64 | $16.53 | $16.55 | $16.29 | 480,618 |
| 2019-12-18 | $16.69 | $16.77 | $16.64 | $16.68 | $16.42 | 255,680 |
| 2019-12-17 | $16.80 | $16.80 | $16.67 | $16.71 | $16.45 | 308,563 |
| 2019-12-16 | $16.67 | $16.88 | $16.67 | $16.83 | $16.57 | 352,528 |
| 2019-12-13 | $16.59 | $16.79 | $16.54 | $16.54 | $16.28 | 437,582 |
| 2019-12-12 | $16.46 | $16.61 | $16.45 | $16.59 | $16.33 | 295,039 |
| 2019-12-11 | $16.39 | $16.44 | $16.37 | $16.43 | $16.17 | 297,744 |
| 2019-12-10 | $16.34 | $16.48 | $16.34 | $16.46 | $16.20 | 124,368 |
| 2019-12-09 | $16.24 | $16.39 | $16.24 | $16.33 | $16.08 | 161,587 |
| 2019-12-06 | $16.27 | $16.31 | $16.22 | $16.26 | $16.01 | 111,985 |
| 2019-12-05 | $16.10 | $16.25 | $16.10 | $16.19 | $15.94 | 131,916 |
| 2019-12-04 | $16.22 | $16.26 | $16.09 | $16.14 | $15.89 | 198,862 |
| 2019-12-03 | $16.12 | $16.20 | $16.12 | $16.18 | $15.93 | 591,558 |
| 2019-12-02 | $16.12 | $16.16 | $16.05 | $16.08 | $15.83 | 129,895 |
| 2019-11-29 | $16.08 | $16.21 | $16.08 | $16.15 | $15.90 | 164,050 |
| 2019-11-27 | $16.15 | $16.15 | $16.07 | $16.08 | $15.83 | 178,559 |
| 2019-11-26 | $16.12 | $16.15 | $16.10 | $16.13 | $15.88 | 221,315 |
| 2019-11-25 | $16.06 | $16.20 | $16.06 | $16.18 | $15.93 | 115,963 |
| 2019-11-22 | $16.07 | $16.07 | $16.02 | $16.03 | $15.78 | 96,322 |
| 2019-11-21 | $16.03 | $16.13 | $16.02 | $16.04 | $15.79 | 119,117 |
| 2019-11-20 | $16.02 | $16.07 | $15.98 | $15.98 | $15.73 | 166,432 |
| 2019-11-19 | $16.05 | $16.05 | $15.97 | $15.99 | $15.74 | 190,531 |
| 2019-11-18 | $16.10 | $16.12 | $16.04 | $16.05 | $15.80 | 283,954 |
| 2019-11-15 | $16.18 | $16.19 | $16.11 | $16.13 | $15.88 | 141,096 |
| 2019-11-14 | $16.18 | $16.21 | $16.14 | $16.19 | $15.94 | 178,610 |
| 2019-11-13 | $16.27 | $16.29 | $16.19 | $16.20 | $15.95 | 1,509,532 |
| 2019-11-12 | $16.11 | $16.26 | $16.11 | $16.26 | $16.01 | 259,336 |
| 2019-11-11 | $16.08 | $16.11 | $16.03 | $16.07 | $15.82 | 193,450 |
| 2019-11-08 | $16.10 | $16.18 | $16.06 | $16.12 | $15.87 | 321,605 |
| 2019-11-07 | $16.12 | $16.12 | $16.05 | $16.08 | $15.83 | 185,334 |
| 2019-11-06 | $16.16 | $16.16 | $16.07 | $16.10 | $15.85 | 279,123 |
| 2019-11-05 | $16.09 | $16.20 | $16.08 | $16.20 | $15.95 | 176,992 |
| 2019-11-04 | $16.07 | $16.13 | $16.06 | $16.07 | $15.82 | 524,497 |
| 2019-11-01 | $15.93 | $16.08 | $15.93 | $16.07 | $15.82 | 279,747 |
| 2019-10-31 | $15.93 | $15.96 | $15.83 | $15.94 | $15.69 | 316,779 |
| 2019-10-30 | $15.90 | $16.00 | $15.88 | $15.97 | $15.72 | 170,626 |
| 2019-10-29 | $15.99 | $15.99 | $15.90 | $15.92 | $15.67 | 276,541 |
| 2019-10-28 | $15.89 | $15.97 | $15.86 | $15.97 | $15.72 | 138,239 |
| 2019-10-25 | $15.83 | $15.95 | $15.81 | $15.88 | $15.63 | 386,418 |
| 2019-10-24 | $15.86 | $15.90 | $15.82 | $15.84 | $15.59 | 82,516 |
| 2019-10-23 | $15.81 | $15.91 | $15.76 | $15.88 | $15.63 | 446,694 |
| 2019-10-22 | $15.90 | $15.93 | $15.85 | $15.85 | $15.60 | 96,877 |
| 2019-10-21 | $15.93 | $15.94 | $15.89 | $15.90 | $15.65 | 167,965 |
| 2019-10-18 | $15.91 | $15.94 | $15.85 | $15.93 | $15.68 | 116,050 |
| 2019-10-17 | $15.98 | $16.00 | $15.89 | $15.90 | $15.65 | 111,257 |
| 2019-10-16 | $15.94 | $15.97 | $15.88 | $15.95 | $15.70 | 327,246 |
| 2019-10-15 | $15.88 | $16.01 | $15.88 | $15.99 | $15.74 | 285,181 |
| 2019-10-14 | $15.93 | $15.97 | $15.86 | $15.89 | $15.64 | 178,938 |
| 2019-10-11 | $15.77 | $15.91 | $15.77 | $15.90 | $15.65 | 388,051 |
| 2019-10-10 | $15.77 | $15.79 | $15.68 | $15.69 | $15.45 | 131,195 |
| 2019-10-09 | $15.77 | $15.81 | $15.73 | $15.75 | $15.50 | 344,808 |
| 2019-10-08 | $15.57 | $15.77 | $15.57 | $15.72 | $15.48 | 162,957 |
| 2019-10-07 | $15.71 | $15.71 | $15.56 | $15.63 | $15.39 | 196,967 |
| 2019-10-04 | $15.84 | $15.85 | $15.76 | $15.77 | $15.52 | 249,848 |
| 2019-10-03 | $15.77 | $15.91 | $15.77 | $15.88 | $15.63 | 380,770 |
| 2019-10-02 | $15.87 | $15.89 | $15.78 | $15.84 | $15.59 | 865,826 |
| 2019-10-01 | $15.83 | $15.88 | $15.81 | $15.88 | $15.63 | 213,053 |
| 2019-09-30 | $15.74 | $15.88 | $15.71 | $15.86 | $15.61 | 238,467 |
| 2019-09-27 | $15.74 | $15.78 | $15.71 | $15.72 | $15.48 | 283,361 |
| 2019-09-26 | $15.73 | $15.75 | $15.67 | $15.74 | $15.50 | 237,137 |
| 2019-09-25 | $15.56 | $15.71 | $15.55 | $15.71 | $15.47 | 190,854 |
| 2019-09-24 | $15.53 | $15.62 | $15.53 | $15.56 | $15.32 | 234,114 |
| 2019-09-23 | $15.50 | $15.58 | $15.50 | $15.53 | $15.29 | 278,916 |
| 2019-09-20 | $15.47 | $15.49 | $15.36 | $15.42 | $15.18 | 417,367 |
| 2019-09-19 | $15.43 | $15.56 | $15.43 | $15.51 | $15.27 | 153,908 |
| 2019-09-18 | $15.43 | $15.49 | $15.41 | $15.46 | $15.22 | 251,234 |
| 2019-09-17 | $15.54 | $15.56 | $15.42 | $15.46 | $15.22 | 356,387 |
| 2019-09-16 | $15.52 | $15.62 | $15.46 | $15.59 | $15.35 | 856,183 |
| 2019-09-13 | $15.47 | $15.52 | $15.40 | $15.44 | $15.20 | 403,848 |
| 2019-09-12 | $15.20 | $15.40 | $15.19 | $15.40 | $15.16 | 570,273 |
| 2019-09-11 | $15.07 | $15.13 | $15.00 | $15.11 | $14.87 | 412,235 |
| 2019-09-10 | $14.90 | $15.08 | $14.86 | $15.08 | $14.85 | 541,886 |
| 2019-09-09 | $14.80 | $14.91 | $14.62 | $14.84 | $14.61 | 217,377 |
| 2019-09-06 | $14.91 | $14.95 | $14.83 | $14.84 | $14.61 | 353,010 |
| 2019-09-05 | $15.08 | $15.08 | $14.90 | $14.92 | $14.69 | 343,691 |
| 2019-09-04 | $15.02 | $15.05 | $14.98 | $15.03 | $14.80 | 473,660 |
| 2019-09-03 | $14.92 | $15.00 | $14.90 | $14.97 | $14.74 | 288,675 |
| 2019-08-30 | $15.02 | $15.05 | $14.96 | $14.98 | $14.75 | 103,908 |
| 2019-08-29 | $15.06 | $15.08 | $14.96 | $15.00 | $14.77 | 113,302 |
| 2019-08-28 | $14.98 | $15.09 | $14.89 | $15.06 | $14.83 | 172,684 |
| 2019-08-27 | $15.10 | $15.11 | $14.98 | $15.02 | $14.79 | 106,225 |
| 2019-08-26 | $15.07 | $15.14 | $15.04 | $15.13 | $14.89 | 149,269 |
| 2019-08-23 | $15.20 | $15.20 | $14.90 | $14.94 | $14.71 | 249,817 |
| 2019-08-22 | $15.14 | $15.17 | $15.09 | $15.12 | $14.88 | 140,582 |
| 2019-08-21 | $15.11 | $15.12 | $15.06 | $15.07 | $14.84 | 122,459 |
| 2019-08-20 | $15.04 | $15.06 | $15.00 | $15.04 | $14.81 | 153,405 |
| 2019-08-19 | $15.05 | $15.10 | $15.00 | $15.03 | $14.80 | 238,638 |
| 2019-08-16 | $15.05 | $15.18 | $15.05 | $15.08 | $14.85 | 143,108 |
| 2019-08-15 | $15.15 | $15.24 | $15.10 | $15.13 | $14.89 | 349,962 |
| 2019-08-14 | $15.13 | $15.25 | $15.13 | $15.21 | $14.97 | 217,605 |
| 2019-08-13 | $15.23 | $15.39 | $15.13 | $15.18 | $14.94 | 331,613 |
| 2019-08-12 | $15.80 | $15.80 | $15.21 | $15.23 | $14.99 | 661,488 |
| 2019-08-09 | $15.73 | $15.77 | $15.68 | $15.75 | $15.50 | 511,566 |
| 2019-08-08 | $15.58 | $15.69 | $15.58 | $15.68 | $15.44 | 662,860 |
| 2019-08-07 | $15.51 | $15.57 | $15.46 | $15.57 | $15.33 | 220,750 |
| 2019-08-06 | $15.70 | $15.76 | $15.55 | $15.59 | $15.35 | 332,381 |
| 2019-08-05 | $15.49 | $15.79 | $15.39 | $15.74 | $15.50 | 340,484 |
| 2019-08-02 | $15.77 | $15.82 | $15.72 | $15.73 | $15.49 | 364,417 |
| 2019-08-01 | $15.95 | $15.95 | $15.74 | $15.75 | $15.50 | 564,014 |
| 2019-07-31 | $16.16 | $16.19 | $15.94 | $15.94 | $15.69 | 275,925 |
| 2019-07-30 | $16.32 | $16.32 | $16.18 | $16.18 | $15.93 | 160,037 |
| 2019-07-29 | $16.40 | $16.41 | $16.32 | $16.32 | $16.07 | 425,195 |
| 2019-07-26 | $16.43 | $16.45 | $16.35 | $16.35 | $16.10 | 227,813 |
| 2019-07-25 | $16.61 | $16.61 | $16.42 | $16.42 | $16.16 | 181,747 |
| 2019-07-24 | $16.62 | $16.66 | $16.54 | $16.56 | $16.30 | 308,894 |
| 2019-07-23 | $16.46 | $16.60 | $16.40 | $16.56 | $16.30 | 154,527 |
| 2019-07-22 | $16.58 | $16.63 | $16.48 | $16.51 | $16.25 | 204,873 |
| 2019-07-19 | $16.41 | $16.65 | $16.41 | $16.60 | $16.34 | 231,907 |
| 2019-07-18 | $16.50 | $16.50 | $16.40 | $16.41 | $16.15 | 265,773 |
| 2019-07-17 | $16.61 | $16.65 | $16.52 | $16.53 | $16.27 | 156,082 |
| 2019-07-16 | $16.60 | $16.60 | $16.50 | $16.58 | $16.32 | 149,893 |
| 2019-07-15 | $16.76 | $16.76 | $16.63 | $16.71 | $16.45 | 284,513 |
| 2019-07-12 | $16.74 | $16.89 | $16.74 | $16.89 | $16.63 | 201,230 |
| 2019-07-11 | $16.67 | $16.78 | $16.58 | $16.77 | $16.51 | 254,560 |
| 2019-07-10 | $16.69 | $16.71 | $16.59 | $16.66 | $16.40 | 120,405 |
| 2019-07-09 | $16.64 | $16.66 | $16.40 | $16.64 | $16.38 | 140,960 |
| 2019-07-08 | $16.67 | $16.71 | $16.57 | $16.59 | $16.33 | 145,357 |
| 2019-07-05 | $16.69 | $16.69 | $16.57 | $16.59 | $16.33 | 244,918 |
| 2019-07-03 | $16.52 | $16.70 | $16.52 | $16.69 | $16.43 | 205,003 |
| 2019-07-02 | $16.48 | $16.55 | $16.44 | $16.47 | $16.21 | 279,402 |
| 2019-07-01 | $16.62 | $16.68 | $16.53 | $16.55 | $16.29 | 502,273 |
| 2019-06-28 | $16.76 | $16.89 | $16.55 | $16.57 | $16.31 | 546,486 |
| 2019-06-27 | $16.73 | $16.77 | $16.68 | $16.75 | $16.49 | 246,041 |
| 2019-06-26 | $16.66 | $16.74 | $16.62 | $16.69 | $16.43 | 162,188 |
| 2019-06-25 | $16.71 | $16.76 | $16.67 | $16.68 | $16.42 | 254,718 |
| 2019-06-24 | $16.64 | $16.68 | $16.59 | $16.60 | $16.34 | 203,227 |
| 2019-06-21 | $16.78 | $16.78 | $16.57 | $16.57 | $16.31 | 440,769 |
| 2019-06-20 | $16.69 | $16.85 | $16.69 | $16.76 | $16.50 | 244,771 |
| 2019-06-19 | $16.76 | $16.82 | $16.71 | $16.74 | $16.48 | 160,695 |
| 2019-06-18 | $16.79 | $16.91 | $16.79 | $16.81 | $16.55 | 251,670 |
| 2019-06-17 | $16.84 | $16.92 | $16.81 | $16.90 | $16.64 | 702,635 |
| 2019-06-14 | $16.84 | $16.88 | $16.75 | $16.78 | $16.52 | 223,579 |
| 2019-06-13 | $16.79 | $16.81 | $16.75 | $16.77 | $16.51 | 525,386 |
| 2019-06-12 | $16.71 | $16.80 | $16.71 | $16.75 | $16.49 | 505,107 |
| 2019-06-11 | $16.61 | $16.70 | $16.53 | $16.66 | $16.40 | 252,561 |
| 2019-06-10 | $16.43 | $16.63 | $16.40 | $16.59 | $16.33 | 392,434 |
| 2019-06-07 | $16.60 | $16.62 | $16.46 | $16.46 | $16.20 | 540,739 |
| 2019-06-06 | $16.50 | $16.67 | $16.47 | $16.64 | $16.38 | 229,240 |
| 2019-06-05 | $16.58 | $16.65 | $16.40 | $16.42 | $16.16 | 403,852 |
| 2019-06-04 | $16.58 | $16.71 | $16.58 | $16.65 | $16.39 | 522,383 |
| 2019-06-03 | $16.68 | $16.73 | $16.55 | $16.59 | $16.33 | 522,312 |
| 2019-05-31 | $16.67 | $16.85 | $16.62 | $16.62 | $16.36 | 654,361 |
| 2019-05-30 | $16.71 | $16.78 | $16.66 | $16.75 | $16.49 | 454,330 |
| 2019-05-29 | $16.68 | $16.75 | $16.48 | $16.53 | $16.27 | 532,609 |
| 2019-05-28 | $16.47 | $16.53 | $16.41 | $16.53 | $16.27 | 351,643 |
| 2019-05-24 | $16.19 | $16.30 | $16.19 | $16.27 | $16.02 | 385,016 |
| 2019-05-23 | $16.12 | $16.25 | $16.08 | $16.11 | $15.86 | 356,829 |
| 2019-05-22 | $16.17 | $16.23 | $16.12 | $16.16 | $15.91 | 510,356 |
| 2019-05-21 | $16.22 | $16.34 | $16.19 | $16.21 | $15.96 | 378,804 |
| 2019-05-20 | $16.11 | $16.17 | $16.08 | $16.13 | $15.88 | 288,790 |
| 2019-05-17 | $16.02 | $16.03 | $15.91 | $15.92 | $15.67 | 276,716 |
| 2019-05-16 | $15.92 | $16.07 | $15.90 | $16.07 | $15.82 | 196,927 |
| 2019-05-15 | $15.85 | $15.95 | $15.82 | $15.84 | $15.59 | 253,282 |
| 2019-05-14 | $15.66 | $15.88 | $15.66 | $15.81 | $15.56 | 301,818 |
| 2019-05-13 | $15.52 | $15.55 | $15.42 | $15.55 | $15.31 | 312,017 |
| 2019-05-10 | $15.66 | $15.73 | $15.56 | $15.59 | $15.35 | 402,658 |
| 2019-05-09 | $15.68 | $15.69 | $15.55 | $15.63 | $15.39 | 571,429 |
| 2019-05-08 | $15.81 | $15.84 | $15.68 | $15.68 | $15.44 | 200,690 |
| 2019-05-07 | $15.75 | $15.88 | $15.71 | $15.81 | $15.56 | 222,815 |
| 2019-05-06 | $15.82 | $15.88 | $15.77 | $15.87 | $15.62 | 177,361 |
| 2019-05-03 | $16.13 | $16.14 | $16.03 | $16.03 | $15.78 | 133,822 |
| 2019-05-02 | $16.09 | $16.19 | $16.09 | $16.12 | $15.87 | 263,728 |
| 2019-05-01 | $16.02 | $16.09 | $15.97 | $16.08 | $15.83 | 320,441 |
| 2019-04-30 | $16.15 | $16.20 | $16.03 | $16.06 | $15.81 | 190,019 |
| 2019-04-29 | $16.25 | $16.26 | $16.10 | $16.10 | $15.85 | 212,786 |
| 2019-04-26 | $16.21 | $16.30 | $16.19 | $16.20 | $15.95 | 190,999 |
| 2019-04-25 | $16.26 | $16.26 | $16.17 | $16.19 | $15.94 | 210,554 |
| 2019-04-24 | $16.39 | $16.39 | $16.26 | $16.26 | $16.01 | 120,889 |
| 2019-04-23 | $16.52 | $16.52 | $16.44 | $16.46 | $16.20 | 227,636 |
| 2019-04-22 | $16.72 | $16.74 | $16.51 | $16.53 | $16.27 | 361,614 |
| 2019-04-18 | $16.73 | $16.75 | $16.66 | $16.73 | $16.47 | 379,977 |
| 2019-04-17 | $16.69 | $16.72 | $16.61 | $16.62 | $16.36 | 242,069 |
| 2019-04-16 | $16.71 | $16.75 | $16.66 | $16.68 | $16.42 | 338,219 |
| 2019-04-15 | $16.85 | $16.90 | $16.83 | $16.85 | $16.59 | 145,801 |
| 2019-04-12 | $16.74 | $16.88 | $16.74 | $16.88 | $16.62 | 499,429 |
| 2019-04-11 | $16.87 | $16.90 | $16.75 | $16.76 | $16.50 | 365,615 |
| 2019-04-10 | $16.81 | $16.90 | $16.81 | $16.85 | $16.59 | 137,304 |
| 2019-04-09 | $16.86 | $16.86 | $16.78 | $16.80 | $16.54 | 332,114 |
| 2019-04-08 | $16.87 | $16.88 | $16.82 | $16.85 | $16.59 | 298,171 |
| 2019-04-05 | $16.92 | $16.93 | $16.83 | $16.91 | $16.65 | 454,089 |
| 2019-04-04 | $16.80 | $16.99 | $16.80 | $16.99 | $16.73 | 571,689 |
| 2019-04-03 | $16.71 | $16.78 | $16.71 | $16.78 | $16.52 | 335,779 |
| 2019-04-02 | $16.61 | $16.68 | $16.58 | $16.66 | $16.40 | 426,985 |
| 2019-04-01 | $16.51 | $16.63 | $16.49 | $16.61 | $16.35 | 1,040,341 |
| 2019-03-29 | $16.65 | $16.66 | $16.45 | $16.47 | $16.21 | 792,958 |
| 2019-03-28 | $16.69 | $16.69 | $16.63 | $16.65 | $16.39 | 274,205 |
| 2019-03-27 | $16.76 | $16.78 | $16.67 | $16.71 | $16.45 | 187,160 |
| 2019-03-26 | $16.85 | $16.89 | $16.80 | $16.81 | $16.55 | 128,770 |
| 2019-03-25 | $16.79 | $16.88 | $16.79 | $16.83 | $16.57 | 313,642 |
| 2019-03-22 | $16.84 | $16.92 | $16.76 | $16.76 | $16.50 | 826,400 |
| 2019-03-21 | $16.67 | $16.83 | $16.67 | $16.82 | $16.56 | 400,807 |
| 2019-03-20 | $16.59 | $16.72 | $16.59 | $16.69 | $16.43 | 212,340 |
| 2019-03-19 | $16.70 | $16.76 | $16.60 | $16.65 | $16.39 | 375,054 |
| 2019-03-18 | $16.69 | $16.70 | $16.59 | $16.69 | $16.43 | 301,667 |
| 2019-03-15 | $16.45 | $16.68 | $16.45 | $16.68 | $16.42 | 611,919 |
| 2019-03-14 | $16.40 | $16.55 | $16.40 | $16.47 | $16.21 | 265,613 |
| 2019-03-13 | $16.32 | $16.44 | $16.30 | $16.37 | $16.12 | 155,192 |
| 2019-03-12 | $16.23 | $16.37 | $16.22 | $16.33 | $16.08 | 443,932 |
| 2019-03-11 | $16.30 | $16.30 | $16.22 | $16.24 | $15.99 | 381,851 |
| 2019-03-08 | $16.25 | $16.31 | $16.22 | $16.30 | $16.05 | 361,464 |
| 2019-03-07 | $16.29 | $16.29 | $16.18 | $16.21 | $15.96 | 345,731 |
| 2019-03-06 | $16.36 | $16.39 | $16.29 | $16.34 | $16.09 | 264,057 |
| 2019-03-05 | $16.35 | $16.44 | $16.35 | $16.42 | $16.16 | 226,275 |
| 2019-03-04 | $16.45 | $16.49 | $16.31 | $16.33 | $16.08 | 1,293,464 |
| 2019-03-01 | $16.47 | $16.50 | $16.34 | $16.45 | $16.19 | 404,004 |
| 2019-02-28 | $16.56 | $16.56 | $16.44 | $16.44 | $16.18 | 328,063 |
| 2019-02-27 | $16.56 | $16.63 | $16.52 | $16.61 | $16.35 | 167,620 |
| 2019-02-26 | $16.57 | $16.59 | $16.50 | $16.54 | $16.28 | 379,991 |
| 2019-02-25 | $16.74 | $16.74 | $16.56 | $16.57 | $16.31 | 258,445 |
| 2019-02-22 | $16.80 | $16.83 | $16.74 | $16.76 | $16.50 | 237,549 |
| 2019-02-21 | $16.74 | $16.77 | $16.67 | $16.73 | $16.47 | 350,875 |
| 2019-02-20 | $16.70 | $16.71 | $16.59 | $16.69 | $16.43 | 280,654 |
| 2019-02-19 | $16.85 | $16.88 | $16.76 | $16.80 | $16.54 | 235,057 |
| 2019-02-15 | $16.80 | $16.88 | $16.75 | $16.87 | $16.61 | 442,404 |
| 2019-02-14 | $16.83 | $16.83 | $16.68 | $16.71 | $16.45 | 474,651 |
| 2019-02-13 | $16.84 | $16.88 | $16.83 | $16.86 | $16.60 | 306,255 |
| 2019-02-12 | $16.85 | $16.90 | $16.84 | $16.89 | $16.63 | 272,435 |
| 2019-02-11 | $16.82 | $16.82 | $16.73 | $16.81 | $16.55 | 290,579 |
| 2019-02-08 | $16.95 | $16.95 | $16.83 | $16.83 | $16.57 | 465,757 |
| 2019-02-07 | $17.03 | $17.03 | $16.90 | $16.95 | $16.69 | 443,411 |
| 2019-02-06 | $17.10 | $17.13 | $17.08 | $17.11 | $16.84 | 298,715 |
| 2019-02-05 | $17.06 | $17.08 | $16.99 | $17.07 | $16.80 | 490,841 |
| 2019-02-04 | $16.95 | $17.12 | $16.95 | $17.12 | $16.85 | 350,813 |
| 2019-02-01 | $16.98 | $17.00 | $16.91 | $16.93 | $16.67 | 691,515 |
| 2019-01-31 | $17.03 | $17.08 | $16.92 | $16.92 | $16.66 | 484,005 |
| 2019-01-30 | $17.01 | $17.01 | $16.93 | $17.00 | $16.74 | 122,160 |
| 2019-01-29 | $17.07 | $17.07 | $16.98 | $17.01 | $16.75 | 114,442 |
| 2019-01-28 | $17.07 | $17.09 | $17.03 | $17.09 | $16.82 | 330,994 |
| 2019-01-25 | $17.08 | $17.09 | $16.98 | $17.08 | $16.81 | 280,428 |
| 2019-01-24 | $17.18 | $17.19 | $17.12 | $17.19 | $16.92 | 124,987 |
| 2019-01-23 | $17.13 | $17.18 | $17.08 | $17.18 | $16.91 | 222,039 |
| 2019-01-22 | $17.18 | $17.19 | $17.05 | $17.13 | $16.86 | 519,349 |
| 2019-01-18 | $17.19 | $17.31 | $17.16 | $17.28 | $17.01 | 473,173 |
| 2019-01-17 | $17.14 | $17.20 | $17.09 | $17.20 | $16.93 | 214,771 |
| 2019-01-16 | $17.15 | $17.18 | $17.08 | $17.10 | $16.83 | 237,482 |
| 2019-01-15 | $17.10 | $17.13 | $17.06 | $17.08 | $16.81 | 140,701 |
| 2019-01-14 | $17.15 | $17.22 | $17.12 | $17.16 | $16.89 | 131,367 |
| 2019-01-11 | $17.21 | $17.26 | $17.20 | $17.24 | $16.97 | 198,044 |
| 2019-01-10 | $17.22 | $17.25 | $17.16 | $17.18 | $16.91 | 241,197 |
| 2019-01-09 | $17.29 | $17.35 | $17.28 | $17.31 | $17.04 | 309,163 |
| 2019-01-08 | $17.24 | $17.28 | $17.20 | $17.28 | $17.01 | 329,219 |
| 2019-01-07 | $17.09 | $17.19 | $17.06 | $17.16 | $16.89 | 512,353 |
| 2019-01-04 | $16.98 | $17.01 | $16.91 | $16.94 | $16.68 | 264,442 |
| 2019-01-03 | $16.92 | $16.99 | $16.92 | $16.97 | $16.71 | 492,189 |
| 2019-01-02 | $16.88 | $17.00 | $16.88 | $16.91 | $16.65 | 253,819 |
| 2018-12-31 | $16.98 | $16.99 | $16.91 | $16.94 | $16.68 | 439,771 |
| 2018-12-28 | $16.98 | $17.00 | $16.95 | $16.97 | $16.71 | 348,277 |
| 2018-12-27 | $16.96 | $16.96 | $16.88 | $16.90 | $16.64 | 419,430 |
| 2018-12-26 | $16.92 | $17.04 | $16.92 | $16.96 | $16.70 | 1,058,993 |
| 2018-12-24 | $16.87 | $16.96 | $16.72 | $16.95 | $16.69 | 368,696 |
| 2018-12-21 | $17.08 | $17.10 | $17.00 | $17.00 | $16.56 | 806,084 |
| 2018-12-20 | $17.24 | $17.24 | $17.12 | $17.14 | $16.70 | 258,071 |
| 2018-12-19 | $17.22 | $17.31 | $17.16 | $17.19 | $16.74 | 661,505 |
| 2018-12-18 | $17.27 | $17.28 | $17.20 | $17.22 | $16.77 | 341,325 |
| 2018-12-17 | $17.31 | $17.31 | $17.20 | $17.22 | $16.77 | 351,803 |
| 2018-12-14 | $17.41 | $17.48 | $17.32 | $17.33 | $16.88 | 284,129 |
| 2018-12-13 | $17.30 | $17.43 | $17.28 | $17.41 | $16.96 | 344,428 |
| 2018-12-12 | $17.30 | $17.37 | $17.29 | $17.33 | $16.88 | 279,841 |
| 2018-12-11 | $17.30 | $17.31 | $17.15 | $17.25 | $16.80 | 227,047 |
| 2018-12-10 | $17.40 | $17.40 | $17.32 | $17.34 | $16.89 | 350,258 |
| 2018-12-07 | $17.36 | $17.46 | $17.36 | $17.41 | $16.96 | 871,951 |
| 2018-12-06 | $17.19 | $17.26 | $17.10 | $17.25 | $16.80 | 719,677 |
| 2018-12-04 | $17.30 | $17.36 | $17.28 | $17.29 | $16.84 | 1,486,272 |
| 2018-12-03 | $17.42 | $17.51 | $17.33 | $17.37 | $16.92 | 1,685,448 |
| 2018-11-30 | $17.24 | $17.32 | $17.21 | $17.29 | $16.84 | 390,989 |
| 2018-11-29 | $17.26 | $17.35 | $17.24 | $17.29 | $16.84 | 558,700 |
| 2018-11-28 | $17.19 | $17.25 | $17.15 | $17.25 | $16.80 | 333,427 |
| 2018-11-27 | $17.14 | $17.15 | $17.06 | $17.09 | $16.65 | 636,575 |
| 2018-11-26 | $17.15 | $17.16 | $17.02 | $17.08 | $16.64 | 361,778 |
| 2018-11-23 | $17.14 | $17.23 | $17.10 | $17.16 | $16.72 | 212,954 |
| 2018-11-21 | $17.27 | $17.31 | $17.21 | $17.24 | $16.79 | 193,372 |
| 2018-11-20 | $17.36 | $17.36 | $17.25 | $17.25 | $16.80 | 432,710 |
| 2018-11-19 | $17.37 | $17.38 | $17.27 | $17.36 | $16.91 | 166,624 |
| 2018-11-16 | $17.21 | $17.46 | $17.21 | $17.42 | $16.97 | 356,815 |
| 2018-11-15 | $17.29 | $17.41 | $17.23 | $17.24 | $16.79 | 453,695 |
| 2018-11-14 | $17.30 | $17.31 | $17.23 | $17.28 | $16.83 | 461,211 |
| 2018-11-13 | $17.30 | $17.30 | $17.19 | $17.23 | $16.78 | 394,962 |
| 2018-11-12 | $17.26 | $17.36 | $17.26 | $17.30 | $16.85 | 465,898 |
| 2018-11-09 | $17.39 | $17.44 | $17.29 | $17.31 | $16.86 | 824,915 |
| 2018-11-08 | $17.57 | $17.61 | $17.39 | $17.50 | $17.05 | 818,643 |
| 2018-11-07 | $17.59 | $17.62 | $17.54 | $17.59 | $17.13 | 436,847 |
| 2018-11-06 | $17.67 | $17.68 | $17.58 | $17.58 | $17.12 | 333,797 |
| 2018-11-05 | $17.75 | $17.79 | $17.63 | $17.67 | $17.21 | 475,560 |
| 2018-11-02 | $17.72 | $17.77 | $17.67 | $17.77 | $17.31 | 1,190,566 |
| 2018-11-01 | $17.53 | $17.69 | $17.50 | $17.62 | $17.16 | 951,980 |
| 2018-10-31 | $17.40 | $17.46 | $17.37 | $17.41 | $16.96 | 711,698 |
| 2018-10-30 | $17.55 | $17.55 | $17.41 | $17.45 | $17.00 | 255,923 |
| 2018-10-29 | $17.72 | $17.79 | $17.51 | $17.51 | $17.06 | 331,243 |
| 2018-10-26 | $17.64 | $17.77 | $17.64 | $17.72 | $17.26 | 421,571 |
| 2018-10-25 | $17.62 | $17.68 | $17.53 | $17.56 | $17.11 | 378,649 |
| 2018-10-24 | $17.75 | $17.79 | $17.61 | $17.62 | $17.16 | 403,280 |
| 2018-10-23 | $17.51 | $17.70 | $17.50 | $17.66 | $17.20 | 334,207 |
| 2018-10-22 | $17.59 | $17.66 | $17.57 | $17.62 | $17.16 | 386,442 |
| 2018-10-19 | $17.55 | $17.67 | $17.52 | $17.54 | $17.09 | 520,029 |
| 2018-10-18 | $17.70 | $17.71 | $17.55 | $17.55 | $17.10 | 650,878 |
| 2018-10-17 | $17.72 | $17.82 | $17.72 | $17.75 | $17.29 | 512,089 |
| 2018-10-16 | $17.77 | $17.81 | $17.73 | $17.76 | $17.30 | 1,230,367 |
| 2018-10-15 | $17.55 | $17.78 | $17.55 | $17.76 | $17.30 | 990,156 |
| 2018-10-12 | $17.47 | $17.57 | $17.46 | $17.55 | $17.10 | 574,483 |
| 2018-10-11 | $17.28 | $17.41 | $17.22 | $17.32 | $16.87 | 708,056 |
| 2018-10-10 | $17.36 | $17.40 | $17.26 | $17.28 | $16.83 | 394,124 |
| 2018-10-09 | $17.45 | $17.46 | $17.36 | $17.43 | $16.98 | 394,954 |
| 2018-10-08 | $17.40 | $17.46 | $17.34 | $17.45 | $17.00 | 277,544 |
| 2018-10-05 | $17.22 | $17.35 | $17.22 | $17.35 | $16.90 | 279,795 |
| 2018-10-04 | $17.18 | $17.23 | $17.12 | $17.15 | $16.71 | 651,019 |
| 2018-10-03 | $17.39 | $17.39 | $17.17 | $17.18 | $16.73 | 492,843 |
| 2018-10-02 | $17.08 | $17.37 | $17.08 | $17.36 | $16.91 | 1,481,702 |
| 2018-10-01 | $16.92 | $17.07 | $16.92 | $17.05 | $16.61 | 1,172,343 |
| 2018-09-28 | $16.88 | $16.98 | $16.87 | $16.91 | $16.47 | 418,336 |
| 2018-09-27 | $16.96 | $16.96 | $16.85 | $16.89 | $16.45 | 267,938 |
| 2018-09-26 | $16.96 | $16.98 | $16.94 | $16.96 | $16.52 | 449,263 |
| 2018-09-25 | $16.99 | $17.05 | $16.92 | $16.98 | $16.54 | 327,789 |
| 2018-09-24 | $17.05 | $17.11 | $17.01 | $17.03 | $16.59 | 648,653 |
| 2018-09-21 | $17.06 | $17.09 | $17.00 | $17.08 | $16.64 | 307,457 |
| 2018-09-20 | $16.96 | $17.13 | $16.96 | $17.08 | $16.64 | 478,098 |
| 2018-09-19 | $16.90 | $16.97 | $16.87 | $16.97 | $16.53 | 356,395 |
| 2018-09-18 | $16.94 | $16.94 | $16.85 | $16.89 | $16.45 | 614,074 |
| 2018-09-17 | $17.10 | $17.10 | $16.90 | $16.90 | $16.46 | 850,869 |
| 2018-09-14 | $17.08 | $17.10 | $17.02 | $17.05 | $16.61 | 701,421 |
| 2018-09-13 | $17.17 | $17.17 | $17.02 | $17.08 | $16.64 | 635,257 |
| 2018-09-12 | $17.04 | $17.25 | $17.04 | $17.16 | $16.72 | 1,287,714 |
| 2018-09-11 | $17.17 | $17.17 | $17.04 | $17.05 | $16.61 | 559,515 |
| 2018-09-10 | $17.16 | $17.24 | $17.16 | $17.22 | $16.77 | 391,261 |
| 2018-09-07 | $17.05 | $17.10 | $17.01 | $17.10 | $16.66 | 398,422 |
| 2018-09-06 | $17.00 | $17.07 | $16.99 | $17.01 | $16.57 | 393,316 |
| 2018-09-05 | $17.12 | $17.13 | $17.03 | $17.05 | $16.61 | 533,350 |
| 2018-09-04 | $16.87 | $17.06 | $16.81 | $17.05 | $16.61 | 1,059,114 |
| 2018-08-31 | $16.90 | $17.07 | $16.90 | $17.06 | $16.62 | 1,005,154 |
| 2018-08-30 | $16.95 | $16.96 | $16.84 | $16.85 | $16.41 | 757,595 |
| 2018-08-29 | $16.97 | $17.06 | $16.90 | $16.99 | $16.55 | 579,134 |
| 2018-08-28 | $17.12 | $17.12 | $16.90 | $16.90 | $16.46 | 552,760 |
| 2018-08-27 | $16.96 | $17.19 | $16.96 | $17.18 | $16.73 | 294,776 |
| 2018-08-24 | $17.07 | $17.14 | $17.03 | $17.04 | $16.60 | 261,638 |
| 2018-08-23 | $17.05 | $17.11 | $16.97 | $16.99 | $16.55 | 385,003 |
| 2018-08-22 | $17.19 | $17.19 | $17.06 | $17.14 | $16.70 | 305,881 |
| 2018-08-21 | $17.21 | $17.36 | $17.18 | $17.25 | $16.80 | 226,598 |
| 2018-08-20 | $17.46 | $17.46 | $17.25 | $17.27 | $16.82 | 184,155 |
| 2018-08-17 | $17.22 | $17.45 | $17.22 | $17.44 | $16.99 | 298,258 |
| 2018-08-16 | $17.15 | $17.40 | $17.15 | $17.29 | $16.84 | 406,659 |
| 2018-08-15 | $17.24 | $17.24 | $17.06 | $17.07 | $16.63 | 421,330 |
| 2018-08-14 | $17.16 | $17.22 | $17.13 | $17.22 | $16.77 | 294,106 |
| 2018-08-13 | $17.06 | $17.16 | $17.04 | $17.08 | $16.64 | 414,471 |
| 2018-08-10 | $17.41 | $17.52 | $17.19 | $17.21 | $16.76 | 536,473 |
| 2018-08-09 | $17.54 | $17.54 | $17.47 | $17.49 | $17.04 | 278,087 |
| 2018-08-08 | $17.52 | $17.57 | $17.48 | $17.54 | $17.09 | 274,510 |
| 2018-08-07 | $17.68 | $17.70 | $17.54 | $17.55 | $17.10 | 346,664 |
| 2018-08-06 | $17.54 | $17.68 | $17.54 | $17.64 | $17.18 | 347,879 |
| 2018-08-03 | $17.34 | $17.57 | $17.34 | $17.51 | $17.06 | 311,784 |
| 2018-08-02 | $17.44 | $17.51 | $17.34 | $17.38 | $16.93 | 511,598 |
| 2018-08-01 | $17.53 | $17.57 | $17.38 | $17.44 | $16.99 | 352,481 |
| 2018-07-31 | $17.64 | $17.70 | $17.47 | $17.53 | $17.08 | 497,704 |
| 2018-07-30 | $17.44 | $17.73 | $17.44 | $17.58 | $17.12 | 382,037 |
| 2018-07-27 | $17.54 | $17.54 | $17.42 | $17.47 | $17.02 | 885,409 |
| 2018-07-26 | $17.78 | $17.82 | $17.55 | $17.55 | $17.10 | 803,056 |
| 2018-07-25 | $17.50 | $17.68 | $17.49 | $17.67 | $17.21 | 723,282 |
| 2018-07-24 | $17.44 | $17.51 | $17.39 | $17.42 | $16.97 | 420,892 |
| 2018-07-23 | $17.50 | $17.53 | $17.43 | $17.48 | $17.03 | 313,540 |
| 2018-07-20 | $17.40 | $17.47 | $17.35 | $17.44 | $16.99 | 439,185 |
| 2018-07-19 | $17.25 | $17.36 | $17.24 | $17.32 | $16.87 | 304,037 |
| 2018-07-18 | $17.34 | $17.34 | $17.23 | $17.28 | $16.83 | 350,532 |
| 2018-07-17 | $17.32 | $17.41 | $17.28 | $17.33 | $16.88 | 403,269 |
| 2018-07-16 | $17.44 | $17.50 | $17.31 | $17.33 | $16.88 | 415,595 |
| 2018-07-13 | $17.40 | $17.40 | $17.25 | $17.36 | $16.91 | 946,952 |
| 2018-07-12 | $17.28 | $17.45 | $17.28 | $17.40 | $16.95 | 2,362,752 |
| 2018-07-11 | $17.57 | $17.57 | $17.25 | $17.28 | $16.83 | 847,131 |
| 2018-07-10 | $17.72 | $17.74 | $17.58 | $17.62 | $17.16 | 722,975 |
| 2018-07-09 | $17.84 | $17.84 | $17.67 | $17.72 | $17.26 | 361,941 |
| 2018-07-06 | $17.64 | $17.93 | $17.64 | $17.91 | $17.45 | 943,347 |
| 2018-07-05 | $17.73 | $17.78 | $17.65 | $17.66 | $17.20 | 893,709 |
| 2018-07-03 | $17.74 | $17.77 | $17.66 | $17.67 | $17.21 | 281,057 |
| 2018-07-02 | $17.88 | $17.90 | $17.64 | $17.66 | $17.20 | 996,527 |
| 2018-06-29 | $17.71 | $18.12 | $17.71 | $18.03 | $17.56 | 839,454 |
| 2018-06-28 | $17.80 | $17.90 | $17.76 | $17.77 | $17.31 | 568,742 |
| 2018-06-27 | $17.84 | $17.87 | $17.75 | $17.76 | $17.30 | 1,004,780 |
| 2018-06-26 | $17.94 | $18.01 | $17.84 | $17.89 | $17.43 | 438,359 |
| 2018-06-25 | $18.00 | $18.05 | $17.92 | $17.92 | $17.46 | 598,088 |
| 2018-06-22 | $18.18 | $18.24 | $18.10 | $18.21 | $17.74 | 339,617 |
| 2018-06-21 | $18.18 | $18.21 | $18.11 | $18.13 | $17.66 | 394,104 |
| 2018-06-20 | $18.19 | $18.23 | $18.07 | $18.18 | $17.71 | 478,549 |
| 2018-06-19 | $18.05 | $18.13 | $17.72 | $18.10 | $17.63 | 1,695,765 |
| 2018-06-18 | $18.30 | $18.35 | $18.20 | $18.28 | $17.81 | 1,001,803 |
| 2018-06-15 | $18.31 | $18.54 | $18.24 | $18.46 | $17.98 | 820,455 |
| 2018-06-14 | $18.59 | $18.59 | $18.41 | $18.42 | $17.94 | 798,469 |
| 2018-06-13 | $18.74 | $18.79 | $18.65 | $18.67 | $18.19 | 302,962 |
| 2018-06-12 | $18.63 | $18.82 | $18.60 | $18.79 | $18.30 | 834,625 |
| 2018-06-11 | $18.73 | $18.73 | $18.56 | $18.56 | $18.08 | 621,319 |
| 2018-06-08 | $18.62 | $18.79 | $18.57 | $18.77 | $18.28 | 596,322 |
| 2018-06-07 | $18.84 | $18.84 | $18.53 | $18.58 | $18.10 | 1,039,718 |
| 2018-06-06 | $18.72 | $18.85 | $18.72 | $18.73 | $18.24 | 601,126 |
| 2018-06-05 | $18.77 | $18.77 | $18.58 | $18.64 | $18.16 | 752,178 |
| 2018-06-04 | $19.36 | $19.36 | $18.65 | $18.68 | $18.20 | 1,242,776 |
| 2018-06-01 | $19.26 | $19.26 | $19.10 | $19.14 | $18.64 | 411,983 |
| 2018-05-31 | $19.27 | $19.30 | $19.15 | $19.21 | $18.71 | 788,279 |
| 2018-05-30 | $19.20 | $19.23 | $19.06 | $19.23 | $18.73 | 399,786 |
| 2018-05-29 | $19.38 | $19.40 | $19.14 | $19.22 | $18.72 | 461,991 |
| 2018-05-25 | $19.25 | $19.37 | $19.22 | $19.36 | $18.86 | 284,803 |
| 2018-05-24 | $19.38 | $19.42 | $19.23 | $19.23 | $18.73 | 368,536 |
| 2018-05-23 | $19.12 | $19.29 | $19.11 | $19.29 | $18.79 | 470,053 |
| 2018-05-22 | $19.12 | $19.18 | $19.06 | $19.10 | $18.61 | 379,722 |
| 2018-05-21 | $19.06 | $19.10 | $18.95 | $18.99 | $18.50 | 792,581 |
| 2018-05-18 | $18.79 | $18.95 | $18.75 | $18.87 | $18.38 | 494,240 |
| 2018-05-17 | $18.91 | $18.91 | $18.66 | $18.66 | $18.18 | 220,156 |
| 2018-05-16 | $18.82 | $18.82 | $18.74 | $18.77 | $18.28 | 155,858 |
| 2018-05-15 | $18.83 | $18.83 | $18.65 | $18.75 | $18.26 | 546,684 |
| 2018-05-14 | $18.94 | $18.97 | $18.85 | $18.85 | $18.36 | 401,523 |
| 2018-05-11 | $19.00 | $19.04 | $18.92 | $18.95 | $18.46 | 286,887 |
| 2018-05-10 | $19.04 | $19.14 | $19.00 | $19.05 | $18.56 | 251,898 |
| 2018-05-09 | $19.13 | $19.13 | $19.01 | $19.04 | $18.55 | 523,907 |
| 2018-05-08 | $19.21 | $19.21 | $19.11 | $19.19 | $18.69 | 221,042 |
| 2018-05-07 | $19.26 | $19.26 | $19.15 | $19.15 | $18.65 | 333,056 |
| 2018-05-04 | $19.40 | $19.41 | $19.30 | $19.32 | $18.82 | 537,980 |
| 2018-05-03 | $19.34 | $19.54 | $19.30 | $19.54 | $19.03 | 542,161 |
| 2018-05-02 | $19.41 | $19.48 | $19.31 | $19.32 | $18.82 | 596,350 |
| 2018-05-01 | $19.25 | $19.51 | $19.25 | $19.48 | $18.98 | 620,417 |
| 2018-04-30 | $19.23 | $19.28 | $19.19 | $19.25 | $18.75 | 420,251 |
| 2018-04-27 | $18.94 | $19.22 | $18.94 | $19.22 | $18.72 | 364,022 |
| 2018-04-26 | $19.10 | $19.12 | $18.93 | $18.97 | $18.48 | 487,343 |
| 2018-04-25 | $18.84 | $19.09 | $18.84 | $19.06 | $18.57 | 330,278 |
| 2018-04-24 | $18.76 | $18.93 | $18.74 | $18.93 | $18.44 | 242,380 |
| 2018-04-23 | $18.86 | $18.89 | $18.77 | $18.79 | $18.30 | 304,178 |
| 2018-04-20 | $18.90 | $18.94 | $18.81 | $18.85 | $18.36 | 563,121 |
| 2018-04-19 | $19.13 | $19.13 | $18.94 | $19.00 | $18.51 | 243,102 |
| 2018-04-18 | $18.97 | $19.06 | $18.97 | $19.05 | $18.56 | 563,890 |
| 2018-04-17 | $18.88 | $18.91 | $18.77 | $18.84 | $18.35 | 231,632 |
| 2018-04-16 | $19.02 | $19.03 | $18.85 | $18.85 | $18.36 | 256,415 |
| 2018-04-13 | $19.01 | $19.01 | $18.87 | $18.91 | $18.42 | 402,517 |
| 2018-04-12 | $18.91 | $18.98 | $18.87 | $18.97 | $18.48 | 383,620 |
| 2018-04-11 | $18.91 | $19.02 | $18.86 | $18.90 | $18.41 | 347,108 |
| 2018-04-10 | $18.93 | $18.99 | $18.87 | $18.89 | $18.40 | 743,295 |
| 2018-04-09 | $18.85 | $19.05 | $18.75 | $18.99 | $18.50 | 679,336 |
| 2018-04-06 | $18.73 | $18.81 | $18.67 | $18.72 | $18.24 | 406,162 |
| 2018-04-05 | $18.67 | $18.83 | $18.64 | $18.82 | $18.33 | 501,503 |
| 2018-04-04 | $18.38 | $18.57 | $18.32 | $18.55 | $18.07 | 1,794,330 |
| 2018-04-03 | $18.73 | $18.77 | $18.59 | $18.60 | $18.12 | 1,126,425 |
| 2018-04-02 | $18.90 | $18.95 | $18.71 | $18.71 | $18.23 | 669,304 |
| 2018-03-29 | $18.69 | $18.85 | $18.62 | $18.81 | $18.32 | 1,417,892 |
| 2018-03-28 | $18.60 | $18.74 | $18.59 | $18.69 | $18.21 | 474,038 |
| 2018-03-27 | $18.74 | $18.79 | $18.68 | $18.70 | $18.22 | 372,634 |
| 2018-03-26 | $18.86 | $18.91 | $18.80 | $18.81 | $18.32 | 446,570 |
| 2018-03-23 | $18.78 | $18.90 | $18.63 | $18.87 | $18.38 | 1,926,031 |
| 2018-03-22 | $18.86 | $18.89 | $18.78 | $18.85 | $18.36 | 781,259 |
| 2018-03-21 | $18.86 | $18.89 | $18.78 | $18.85 | $18.36 | 450,000 |
| 2018-03-20 | $18.85 | $18.90 | $18.79 | $18.80 | $18.31 | 1,190,700 |
| 2018-03-19 | $19.05 | $19.06 | $18.83 | $18.84 | $18.35 | 871,412 |
| 2018-03-16 | $19.28 | $19.28 | $19.16 | $19.19 | $18.69 | 3,647,372 |
| 2018-03-15 | $19.40 | $19.40 | $19.25 | $19.28 | $18.78 | 573,553 |
| 2018-03-14 | $19.44 | $19.48 | $19.39 | $19.40 | $18.90 | 258,550 |
| 2018-03-13 | $19.44 | $19.50 | $19.35 | $19.39 | $18.89 | 332,728 |
| 2018-03-12 | $19.34 | $19.40 | $19.31 | $19.38 | $18.88 | 902,972 |
| 2018-03-09 | $19.45 | $19.45 | $19.31 | $19.35 | $18.85 | 534,945 |
| 2018-03-08 | $19.40 | $19.51 | $19.37 | $19.48 | $18.98 | 538,694 |
| 2018-03-07 | $19.54 | $19.57 | $19.41 | $19.42 | $18.92 | 762,684 |
| 2018-03-06 | $19.63 | $19.68 | $19.56 | $19.59 | $19.08 | 937,123 |
| 2018-03-05 | $19.45 | $19.64 | $19.41 | $19.63 | $19.12 | 1,412,887 |
| 2018-03-02 | $19.44 | $19.48 | $19.30 | $19.39 | $18.89 | 1,596,933 |
| 2018-03-01 | $19.27 | $19.48 | $19.22 | $19.46 | $18.96 | 3,122,557 |
| 2018-02-28 | $19.17 | $19.28 | $19.16 | $19.17 | $18.67 | 860,552 |
| 2018-02-27 | $19.13 | $19.17 | $19.09 | $19.10 | $18.61 | 509,784 |
| 2018-02-26 | $19.10 | $19.20 | $19.08 | $19.14 | $18.64 | 636,708 |
| 2018-02-23 | $19.09 | $19.13 | $19.04 | $19.10 | $18.61 | 723,741 |
| 2018-02-22 | $18.94 | $19.04 | $18.94 | $19.04 | $18.55 | 715,294 |
| 2018-02-21 | $18.98 | $19.05 | $18.92 | $18.93 | $18.44 | 992,607 |
| 2018-02-20 | $18.97 | $19.07 | $18.97 | $18.98 | $18.49 | 583,150 |
| 2018-02-16 | $19.04 | $19.04 | $18.94 | $18.97 | $18.48 | 840,691 |
| 2018-02-15 | $19.07 | $19.13 | $19.00 | $19.12 | $18.62 | 1,826,972 |
| 2018-02-14 | $18.90 | $19.04 | $18.86 | $19.01 | $18.52 | 1,024,933 |
| 2018-02-13 | $18.94 | $18.97 | $18.89 | $18.94 | $18.45 | 981,767 |
| 2018-02-12 | $18.85 | $18.95 | $18.83 | $18.94 | $18.45 | 643,998 |
| 2018-02-09 | $18.84 | $18.89 | $18.75 | $18.82 | $18.33 | 1,012,149 |
| 2018-02-08 | $18.99 | $18.99 | $18.86 | $18.86 | $18.37 | 873,044 |
| 2018-02-07 | $19.03 | $19.03 | $18.91 | $18.96 | $18.47 | 798,121 |
| 2018-02-06 | $18.86 | $18.99 | $18.86 | $18.98 | $18.49 | 1,225,960 |
| 2018-02-05 | $18.89 | $18.97 | $18.81 | $18.84 | $18.35 | 1,033,235 |
| 2018-02-02 | $18.97 | $18.98 | $18.89 | $18.97 | $18.48 | 658,213 |
| 2018-02-01 | $18.79 | $19.00 | $18.77 | $19.00 | $18.51 | 1,133,035 |
| 2018-01-31 | $18.93 | $18.94 | $18.82 | $18.83 | $18.34 | 752,263 |
| 2018-01-30 | $18.96 | $18.99 | $18.83 | $18.94 | $18.45 | 1,052,444 |
| 2018-01-29 | $19.00 | $19.01 | $18.88 | $18.91 | $18.42 | 621,911 |
| 2018-01-26 | $18.74 | $18.90 | $18.73 | $18.89 | $18.40 | 815,038 |
| 2018-01-25 | $18.95 | $18.95 | $18.73 | $18.74 | $18.25 | 656,843 |
| 2018-01-24 | $18.69 | $18.80 | $18.68 | $18.80 | $18.31 | 598,728 |
| 2018-01-23 | $18.67 | $18.67 | $18.57 | $18.62 | $18.14 | 359,102 |
| 2018-01-22 | $18.71 | $18.75 | $18.67 | $18.69 | $18.21 | 547,620 |
| 2018-01-19 | $18.64 | $18.69 | $18.58 | $18.63 | $18.15 | 520,506 |
| 2018-01-18 | $18.78 | $18.90 | $18.63 | $18.68 | $18.20 | 777,152 |
| 2018-01-17 | $18.57 | $18.72 | $18.52 | $18.69 | $18.21 | 872,706 |
| 2018-01-16 | $18.51 | $18.54 | $18.47 | $18.54 | $18.06 | 538,286 |
| 2018-01-12 | $18.65 | $18.65 | $18.45 | $18.56 | $18.08 | 875,977 |
| 2018-01-11 | $18.62 | $18.64 | $18.56 | $18.60 | $18.12 | 993,606 |
| 2018-01-10 | $18.75 | $18.76 | $18.66 | $18.67 | $18.19 | 717,086 |
| 2018-01-09 | $18.65 | $18.74 | $18.61 | $18.74 | $18.25 | 463,710 |
| 2018-01-08 | $18.71 | $18.73 | $18.62 | $18.70 | $18.22 | 940,359 |
| 2018-01-05 | $18.89 | $18.89 | $18.79 | $18.83 | $18.34 | 722,016 |
| 2018-01-04 | $18.88 | $18.97 | $18.83 | $18.93 | $18.44 | 647,389 |
| 2018-01-03 | $19.00 | $19.00 | $18.90 | $18.96 | $18.47 | 990,295 |
| 2018-01-02 | $18.79 | $19.01 | $18.79 | $18.97 | $18.48 | 1,317,681 |
| 2017-12-29 | $18.75 | $18.78 | $18.69 | $18.76 | $18.27 | 871,177 |
| 2017-12-28 | $18.68 | $18.74 | $18.66 | $18.72 | $18.24 | 677,433 |
| 2017-12-27 | $18.60 | $18.70 | $18.60 | $18.67 | $18.19 | 1,029,685 |
| 2017-12-26 | $18.42 | $18.60 | $18.42 | $18.57 | $18.09 | 669,648 |
| 2017-12-22 | $18.41 | $18.49 | $18.33 | $18.41 | $17.93 | 612,063 |
| 2017-12-21 | $18.42 | $18.51 | $18.38 | $18.47 | $17.99 | 1,147,248 |
| 2017-12-20 | $18.42 | $18.49 | $18.39 | $18.45 | $17.97 | 556,475 |
| 2017-12-19 | $18.41 | $18.45 | $18.35 | $18.37 | $17.89 | 586,588 |
| 2017-12-18 | $18.45 | $18.47 | $18.34 | $18.35 | $17.87 | 749,792 |
| 2017-12-15 | $18.31 | $18.33 | $18.22 | $18.33 | $17.86 | 367,123 |
| 2017-12-14 | $18.27 | $18.29 | $18.24 | $18.24 | $17.77 | 720,814 |
| 2017-12-13 | $18.20 | $18.26 | $18.19 | $18.25 | $17.78 | 639,588 |
| 2017-12-12 | $18.26 | $18.30 | $18.18 | $18.19 | $17.72 | 737,261 |
| 2017-12-11 | $18.38 | $18.40 | $18.27 | $18.30 | $17.83 | 661,249 |
| 2017-12-08 | $18.52 | $18.52 | $18.41 | $18.43 | $17.95 | 520,008 |
| 2017-12-07 | $18.60 | $18.60 | $18.43 | $18.48 | $18.00 | 1,061,024 |
| 2017-12-06 | $18.83 | $18.84 | $18.63 | $18.65 | $18.17 | 780,265 |
| 2017-12-05 | $18.96 | $19.00 | $18.82 | $18.85 | $18.36 | 808,649 |
| 2017-12-04 | $19.07 | $19.09 | $18.96 | $18.98 | $18.49 | 1,606,867 |
| 2017-12-01 | $19.06 | $19.15 | $19.05 | $19.06 | $18.57 | 1,448,668 |
| 2017-11-30 | $19.21 | $19.32 | $19.06 | $19.08 | $18.59 | 684,404 |
| 2017-11-29 | $19.15 | $19.29 | $19.15 | $19.27 | $18.77 | 656,566 |
| 2017-11-28 | $19.08 | $19.12 | $19.05 | $19.12 | $18.62 | 373,352 |
| 2017-11-27 | $19.11 | $19.15 | $19.08 | $19.13 | $18.63 | 315,694 |
| 2017-11-24 | $19.20 | $19.24 | $19.10 | $19.14 | $18.64 | 357,223 |
| 2017-11-22 | $19.06 | $19.19 | $19.06 | $19.17 | $18.67 | 465,836 |
| 2017-11-21 | $18.97 | $19.09 | $18.97 | $19.01 | $18.52 | 343,201 |
| 2017-11-20 | $18.99 | $19.00 | $18.91 | $19.00 | $18.51 | 620,132 |
| 2017-11-17 | $19.06 | $19.13 | $19.06 | $19.08 | $18.59 | 859,040 |
| 2017-11-16 | $19.09 | $19.12 | $19.04 | $19.06 | $18.57 | 604,024 |
| 2017-11-15 | $19.06 | $19.11 | $19.01 | $19.09 | $18.60 | 412,359 |
| 2017-11-14 | $19.28 | $19.30 | $19.12 | $19.13 | $18.63 | 782,634 |
| 2017-11-13 | $19.33 | $19.36 | $19.28 | $19.29 | $18.79 | 841,045 |
| 2017-11-10 | $19.35 | $19.40 | $19.33 | $19.36 | $18.86 | 549,964 |
| 2017-11-09 | $19.37 | $19.42 | $19.30 | $19.33 | $18.83 | 719,723 |
| 2017-11-08 | $19.42 | $19.42 | $19.34 | $19.37 | $18.87 | 327,948 |
| 2017-11-07 | $19.40 | $19.45 | $19.34 | $19.45 | $18.95 | 404,127 |
| 2017-11-06 | $19.36 | $19.46 | $19.36 | $19.44 | $18.94 | 855,687 |
| 2017-11-03 | $19.43 | $19.50 | $19.34 | $19.42 | $18.92 | 492,916 |
| 2017-11-02 | $19.38 | $19.41 | $19.29 | $19.41 | $18.91 | 1,026,722 |
| 2017-11-01 | $19.40 | $19.51 | $19.39 | $19.44 | $18.94 | 603,655 |
| 2017-10-31 | $19.33 | $19.46 | $19.29 | $19.44 | $18.94 | 480,339 |
| 2017-10-30 | $19.27 | $19.39 | $19.27 | $19.34 | $18.84 | 787,270 |
| 2017-10-27 | $19.25 | $19.27 | $19.17 | $19.27 | $18.77 | 1,385,492 |
| 2017-10-26 | $19.18 | $19.27 | $19.15 | $19.22 | $18.72 | 423,913 |
| 2017-10-25 | $19.18 | $19.29 | $19.14 | $19.16 | $18.66 | 583,775 |
| 2017-10-24 | $19.01 | $19.19 | $19.00 | $19.17 | $18.67 | 562,154 |
| 2017-10-23 | $19.00 | $19.10 | $18.98 | $19.05 | $18.56 | 482,048 |
| 2017-10-20 | $19.11 | $19.16 | $18.99 | $18.99 | $18.50 | 959,305 |
| 2017-10-19 | $19.04 | $19.17 | $19.04 | $19.12 | $18.62 | 771,148 |
| 2017-10-18 | $18.90 | $18.98 | $18.89 | $18.95 | $18.46 | 667,011 |
| 2017-10-17 | $19.05 | $19.08 | $18.92 | $18.92 | $18.43 | 1,172,088 |
| 2017-10-16 | $19.12 | $19.13 | $19.03 | $19.05 | $18.56 | 1,114,037 |
| 2017-10-13 | $19.06 | $19.16 | $19.04 | $19.14 | $18.64 | 838,806 |
| 2017-10-12 | $19.07 | $19.19 | $18.99 | $19.07 | $18.58 | 1,001,623 |
| 2017-10-11 | $19.07 | $19.12 | $19.04 | $19.10 | $18.61 | 324,122 |
| 2017-10-10 | $19.00 | $19.14 | $19.00 | $19.08 | $18.59 | 585,532 |
| 2017-10-09 | $19.02 | $19.06 | $18.96 | $18.96 | $18.47 | 537,525 |
| 2017-10-06 | $19.02 | $19.09 | $19.01 | $19.09 | $18.60 | 1,960,014 |
| 2017-10-05 | $18.92 | $19.07 | $18.92 | $19.05 | $18.56 | 618,068 |
| 2017-10-04 | $18.93 | $18.97 | $18.89 | $18.92 | $18.43 | 781,569 |
| 2017-10-03 | $18.93 | $18.99 | $18.89 | $18.92 | $18.43 | 1,156,260 |
| 2017-10-02 | $18.78 | $18.96 | $18.77 | $18.91 | $18.42 | 742,812 |
| 2017-09-29 | $18.84 | $19.06 | $18.81 | $18.98 | $18.49 | 1,902,348 |
| 2017-09-28 | $18.92 | $18.92 | $18.83 | $18.84 | $18.35 | 658,984 |
| 2017-09-27 | $18.80 | $18.98 | $18.77 | $18.98 | $18.49 | 632,987 |
| 2017-09-26 | $18.86 | $18.88 | $18.78 | $18.83 | $18.34 | 466,365 |
| 2017-09-25 | $19.00 | $19.00 | $18.85 | $18.89 | $18.40 | 807,916 |
| 2017-09-22 | $19.09 | $19.18 | $19.03 | $19.06 | $18.57 | 492,445 |
| 2017-09-21 | $19.05 | $19.10 | $19.03 | $19.06 | $18.57 | 1,173,291 |
| 2017-09-20 | $18.89 | $19.14 | $18.88 | $19.12 | $18.62 | 394,285 |
| 2017-09-19 | $18.93 | $18.95 | $18.78 | $18.88 | $18.39 | 763,768 |
| 2017-09-18 | $19.04 | $19.07 | $18.94 | $18.95 | $18.46 | 431,744 |
| 2017-09-15 | $18.87 | $19.06 | $18.87 | $19.06 | $18.57 | 1,529,048 |
| 2017-09-14 | $18.87 | $19.00 | $18.82 | $18.86 | $18.37 | 617,985 |
| 2017-09-13 | $18.77 | $18.86 | $18.76 | $18.85 | $18.36 | 741,095 |
| 2017-09-12 | $18.77 | $18.81 | $18.58 | $18.72 | $18.24 | 1,050,734 |
| 2017-09-11 | $18.85 | $18.86 | $18.75 | $18.83 | $18.34 | 342,541 |
| 2017-09-08 | $18.77 | $18.90 | $18.77 | $18.85 | $18.36 | 606,615 |
| 2017-09-07 | $18.83 | $18.84 | $18.74 | $18.75 | $18.26 | 576,369 |
| 2017-09-06 | $18.75 | $18.86 | $18.73 | $18.84 | $18.35 | 681,546 |
| 2017-09-05 | $18.68 | $18.88 | $18.68 | $18.79 | $18.30 | 1,145,813 |
| 2017-09-01 | $18.63 | $18.69 | $18.58 | $18.60 | $18.12 | 881,453 |
| 2017-08-31 | $18.49 | $18.65 | $18.47 | $18.64 | $18.16 | 639,355 |
| 2017-08-30 | $18.43 | $18.50 | $18.33 | $18.49 | $18.01 | 716,081 |
| 2017-08-29 | $18.67 | $18.70 | $18.46 | $18.48 | $18.00 | 513,496 |
| 2017-08-28 | $18.70 | $18.81 | $18.69 | $18.78 | $18.29 | 585,306 |
| 2017-08-25 | $18.65 | $18.75 | $18.64 | $18.65 | $18.17 | 479,364 |
| 2017-08-24 | $18.55 | $18.66 | $18.43 | $18.66 | $18.18 | 790,542 |
| 2017-08-23 | $18.59 | $18.59 | $18.46 | $18.48 | $18.00 | 795,137 |
| 2017-08-22 | $18.55 | $18.61 | $18.52 | $18.58 | $18.10 | 580,539 |
| 2017-08-21 | $18.58 | $18.63 | $18.54 | $18.58 | $18.10 | 426,264 |
| 2017-08-18 | $18.68 | $18.69 | $18.53 | $18.67 | $18.19 | 714,134 |
| 2017-08-17 | $18.76 | $18.76 | $18.58 | $18.66 | $18.18 | 514,401 |
| 2017-08-16 | $18.94 | $18.95 | $18.71 | $18.78 | $18.29 | 750,588 |
| 2017-08-15 | $18.97 | $19.02 | $18.88 | $18.94 | $18.45 | 509,997 |
| 2017-08-14 | $19.03 | $19.12 | $18.98 | $19.10 | $18.61 | 578,644 |
| 2017-08-11 | $19.07 | $19.21 | $19.07 | $19.20 | $18.70 | 564,255 |
| 2017-08-10 | $19.50 | $19.52 | $19.05 | $19.09 | $18.60 | 1,720,992 |
| 2017-08-09 | $19.57 | $19.60 | $19.51 | $19.51 | $19.00 | 386,781 |
| 2017-08-08 | $19.81 | $19.81 | $19.60 | $19.63 | $19.12 | 518,206 |
| 2017-08-07 | $19.70 | $19.74 | $19.65 | $19.70 | $19.19 | 261,907 |
| 2017-08-04 | $19.77 | $19.78 | $19.64 | $19.66 | $19.15 | 646,387 |
| 2017-08-03 | $19.78 | $19.80 | $19.68 | $19.73 | $19.22 | 422,652 |
| 2017-08-02 | $19.74 | $19.90 | $19.71 | $19.89 | $19.37 | 926,302 |
| 2017-08-01 | $19.86 | $19.87 | $19.60 | $19.65 | $19.14 | 881,699 |
| 2017-07-31 | $19.88 | $19.95 | $19.85 | $19.93 | $19.41 | 593,241 |
| 2017-07-28 | $19.96 | $20.00 | $19.92 | $19.94 | $19.42 | 167,360 |
| 2017-07-27 | $19.92 | $19.97 | $19.87 | $19.93 | $19.41 | 347,952 |
| 2017-07-26 | $19.53 | $19.74 | $19.53 | $19.71 | $19.20 | 1,529,401 |
| 2017-07-25 | $19.81 | $19.81 | $19.54 | $19.54 | $19.03 | 722,547 |
| 2017-07-24 | $19.90 | $19.92 | $19.80 | $19.86 | $19.35 | 556,847 |
| 2017-07-21 | $20.20 | $20.29 | $20.13 | $20.13 | $19.61 | 790,866 |
| 2017-07-20 | $20.29 | $20.31 | $20.20 | $20.25 | $19.73 | 455,340 |
| 2017-07-19 | $20.00 | $20.27 | $20.00 | $20.26 | $19.74 | 428,850 |
| 2017-07-18 | $20.16 | $20.20 | $19.94 | $19.96 | $19.44 | 441,116 |
| 2017-07-17 | $20.00 | $20.06 | $19.94 | $20.03 | $19.51 | 439,776 |
| 2017-07-14 | $20.00 | $20.10 | $19.98 | $20.07 | $19.55 | 297,991 |
| 2017-07-13 | $20.05 | $20.08 | $19.92 | $19.95 | $19.43 | 582,443 |
| 2017-07-12 | $20.08 | $20.19 | $20.04 | $20.11 | $19.59 | 1,193,347 |
| 2017-07-11 | $20.01 | $20.16 | $19.93 | $20.13 | $19.61 | 1,087,602 |
| 2017-07-10 | $20.22 | $20.26 | $20.09 | $20.12 | $19.60 | 836,043 |
| 2017-07-07 | $20.04 | $20.18 | $20.01 | $20.10 | $19.58 | 625,251 |
| 2017-07-06 | $19.97 | $20.08 | $19.88 | $20.06 | $19.54 | 871,719 |
| 2017-07-05 | $20.23 | $20.30 | $19.96 | $20.17 | $19.65 | 2,448,691 |
| 2017-07-03 | $20.04 | $20.21 | $20.00 | $20.14 | $19.62 | 796,775 |
| 2017-06-30 | $19.50 | $19.85 | $19.50 | $19.85 | $19.34 | 985,775 |
| 2017-06-29 | $19.16 | $19.42 | $19.16 | $19.37 | $18.87 | 395,005 |
| 2017-06-28 | $19.03 | $19.12 | $19.00 | $19.11 | $18.61 | 435,910 |
| 2017-06-27 | $19.16 | $19.22 | $19.05 | $19.06 | $18.57 | 314,510 |
| 2017-06-26 | $19.06 | $19.12 | $19.00 | $19.10 | $18.61 | 326,251 |
| 2017-06-23 | $19.03 | $19.09 | $18.94 | $19.05 | $18.56 | 391,395 |
| 2017-06-22 | $19.17 | $19.17 | $18.94 | $18.96 | $18.47 | 629,808 |
| 2017-06-21 | $19.50 | $19.50 | $19.27 | $19.27 | $18.77 | 272,361 |
| 2017-06-20 | $19.54 | $19.54 | $19.33 | $19.53 | $19.02 | 230,943 |
| 2017-06-19 | $19.70 | $19.72 | $19.57 | $19.57 | $19.06 | 369,614 |
| 2017-06-16 | $19.73 | $19.76 | $19.66 | $19.75 | $19.24 | 231,097 |
| 2017-06-15 | $19.61 | $19.73 | $19.60 | $19.71 | $19.20 | 454,085 |
| 2017-06-14 | $19.79 | $19.82 | $19.68 | $19.69 | $19.18 | 449,098 |
| 2017-06-13 | $19.90 | $20.00 | $19.80 | $19.83 | $19.32 | 201,275 |
| 2017-06-12 | $20.12 | $20.12 | $19.86 | $19.90 | $19.38 | 377,018 |
| 2017-06-09 | $20.05 | $20.19 | $20.05 | $20.14 | $19.62 | 284,723 |
| 2017-06-08 | $20.07 | $20.18 | $20.07 | $20.07 | $19.55 | 212,424 |
| 2017-06-07 | $19.94 | $20.03 | $19.94 | $20.03 | $19.51 | 337,020 |
| 2017-06-06 | $19.95 | $20.06 | $19.84 | $19.85 | $19.34 | 362,721 |
| 2017-06-05 | $19.89 | $19.99 | $19.86 | $19.93 | $19.41 | 282,416 |
| 2017-06-02 | $19.98 | $20.03 | $19.89 | $19.90 | $19.38 | 300,221 |
| 2017-06-01 | $19.90 | $19.98 | $19.87 | $19.96 | $19.44 | 201,088 |
| 2017-05-31 | $19.90 | $20.03 | $19.89 | $19.98 | $19.46 | 232,944 |
| 2017-05-30 | $19.84 | $19.87 | $19.73 | $19.87 | $19.36 | 197,849 |
| 2017-05-26 | $19.86 | $19.92 | $19.80 | $19.83 | $19.32 | 188,000 |
| 2017-05-25 | $19.91 | $19.91 | $19.77 | $19.89 | $19.37 | 294,617 |
| 2017-05-24 | $19.91 | $19.91 | $19.78 | $19.84 | $19.33 | 564,697 |
| 2017-05-23 | $20.25 | $20.25 | $20.01 | $20.02 | $19.50 | 449,574 |
| 2017-05-22 | $20.25 | $20.37 | $20.25 | $20.29 | $19.76 | 449,497 |
| 2017-05-19 | $20.09 | $20.24 | $20.09 | $20.24 | $19.72 | 390,208 |
| 2017-05-18 | $19.93 | $20.03 | $19.86 | $20.01 | $19.49 | 396,092 |
| 2017-05-17 | $20.08 | $20.18 | $20.05 | $20.15 | $19.63 | 254,204 |
| 2017-05-16 | $19.99 | $20.02 | $19.92 | $20.00 | $19.48 | 193,137 |
| 2017-05-15 | $20.17 | $20.38 | $20.01 | $20.02 | $19.50 | 475,680 |
| 2017-05-12 | $20.05 | $20.19 | $20.05 | $20.18 | $19.66 | 536,868 |
| 2017-05-11 | $20.04 | $20.04 | $19.86 | $20.00 | $19.48 | 486,406 |
| 2017-05-10 | $19.97 | $20.09 | $19.92 | $20.09 | $19.57 | 1,150,496 |
| 2017-05-09 | $20.11 | $20.19 | $19.95 | $19.97 | $19.45 | 605,410 |
| 2017-05-08 | $19.99 | $20.11 | $19.99 | $20.10 | $19.58 | 293,937 |
| 2017-05-05 | $20.10 | $20.12 | $19.93 | $19.99 | $19.47 | 478,011 |
| 2017-05-04 | $20.19 | $20.20 | $19.95 | $20.01 | $19.49 | 536,522 |
| 2017-05-03 | $20.00 | $20.28 | $20.00 | $20.25 | $19.73 | 991,515 |
| 2017-05-02 | $20.00 | $20.23 | $19.93 | $20.05 | $19.53 | 1,097,080 |
| 2017-05-01 | $19.85 | $20.02 | $19.85 | $20.01 | $19.49 | 532,550 |
| 2017-04-28 | $19.59 | $19.75 | $19.50 | $19.74 | $19.23 | 466,223 |
| 2017-04-27 | $19.38 | $19.57 | $19.36 | $19.52 | $19.01 | 521,881 |
| 2017-04-26 | $19.39 | $19.49 | $19.28 | $19.34 | $18.84 | 472,930 |
| 2017-04-25 | $19.20 | $19.44 | $19.20 | $19.40 | $18.90 | 723,277 |
| 2017-04-24 | $19.35 | $19.35 | $19.16 | $19.20 | $18.70 | 534,342 |
| 2017-04-21 | $19.28 | $19.33 | $19.19 | $19.29 | $18.79 | 180,878 |
| 2017-04-20 | $19.52 | $19.53 | $19.21 | $19.21 | $18.71 | 958,521 |
| 2017-04-19 | $19.67 | $19.72 | $19.47 | $19.49 | $18.99 | 491,881 |
| 2017-04-18 | $19.68 | $19.73 | $19.57 | $19.73 | $19.22 | 475,135 |
| 2017-04-17 | $19.69 | $19.74 | $19.66 | $19.68 | $19.17 | 237,681 |
| 2017-04-13 | $19.77 | $19.79 | $19.68 | $19.70 | $19.19 | 225,382 |
| 2017-04-12 | $19.75 | $19.82 | $19.70 | $19.70 | $19.19 | 201,749 |
| 2017-04-11 | $19.62 | $19.77 | $19.58 | $19.76 | $19.25 | 390,822 |
| 2017-04-10 | $19.58 | $19.66 | $19.56 | $19.60 | $19.09 | 152,347 |
| 2017-04-07 | $19.52 | $19.60 | $19.47 | $19.58 | $19.07 | 323,766 |
| 2017-04-06 | $19.60 | $19.61 | $19.51 | $19.56 | $19.05 | 248,204 |
| 2017-04-05 | $19.59 | $19.62 | $19.53 | $19.54 | $19.03 | 520,085 |
| 2017-04-04 | $19.65 | $19.66 | $19.53 | $19.53 | $19.02 | 1,194,315 |
| 2017-04-03 | $19.87 | $19.90 | $19.66 | $19.68 | $19.17 | 365,814 |
| 2017-03-31 | $19.75 | $19.79 | $19.58 | $19.78 | $19.27 | 872,355 |
| 2017-03-30 | $19.77 | $19.77 | $19.67 | $19.71 | $19.20 | 597,793 |
| 2017-03-29 | $19.81 | $19.84 | $19.76 | $19.78 | $19.27 | 255,684 |
| 2017-03-28 | $19.90 | $19.92 | $19.82 | $19.83 | $19.32 | 713,598 |
| 2017-03-27 | $20.00 | $20.00 | $19.85 | $19.90 | $19.38 | 1,043,232 |
| 2017-03-24 | $20.10 | $20.14 | $19.97 | $20.00 | $19.48 | 196,092 |
| 2017-03-23 | $20.11 | $20.16 | $20.03 | $20.15 | $19.63 | 186,967 |
| 2017-03-22 | $20.08 | $20.17 | $20.08 | $20.13 | $19.61 | 218,565 |
| 2017-03-21 | $20.16 | $20.17 | $20.08 | $20.12 | $19.60 | 241,436 |
| 2017-03-20 | $20.16 | $20.23 | $20.13 | $20.16 | $19.64 | 695,876 |
| 2017-03-17 | $20.16 | $20.20 | $20.03 | $20.15 | $19.63 | 414,860 |
| 2017-03-16 | $20.19 | $20.20 | $20.13 | $20.17 | $19.65 | 266,868 |
| 2017-03-15 | $20.00 | $20.11 | $20.00 | $20.08 | $19.56 | 890,555 |
| 2017-03-14 | $20.02 | $20.07 | $19.98 | $20.01 | $19.49 | 2,765,756 |
| 2017-03-13 | $19.95 | $20.08 | $19.95 | $20.05 | $19.53 | 204,335 |
| 2017-03-10 | $19.94 | $20.01 | $19.93 | $19.98 | $19.46 | 748,166 |
| 2017-03-09 | $20.05 | $20.14 | $19.90 | $19.94 | $19.42 | 325,315 |
| 2017-03-08 | $20.04 | $20.12 | $20.04 | $20.05 | $19.53 | 580,284 |
| 2017-03-07 | $20.16 | $20.25 | $20.05 | $20.09 | $19.57 | 1,154,924 |
| 2017-03-06 | $20.42 | $20.44 | $20.24 | $20.28 | $19.75 | 457,428 |
| 2017-03-03 | $20.32 | $20.34 | $20.23 | $20.32 | $19.79 | 287,666 |
| 2017-03-02 | $20.35 | $20.47 | $20.30 | $20.32 | $19.79 | 741,682 |
| 2017-03-01 | $20.24 | $20.47 | $20.24 | $20.47 | $19.94 | 1,580,611 |
| 2017-02-28 | $20.13 | $20.33 | $20.13 | $20.20 | $19.68 | 1,886,334 |
| 2017-02-27 | $20.25 | $20.26 | $20.10 | $20.12 | $19.60 | 1,007,038 |
| 2017-02-24 | $20.42 | $20.42 | $20.25 | $20.29 | $19.76 | 2,389,774 |
| 2017-02-23 | $20.72 | $20.72 | $20.45 | $20.48 | $19.95 | 460,435 |
| 2017-02-22 | $20.69 | $20.69 | $20.57 | $20.59 | $20.06 | 462,754 |
| 2017-02-21 | $20.71 | $20.71 | $20.60 | $20.64 | $20.11 | 452,512 |
| 2017-02-17 | $20.52 | $20.61 | $20.52 | $20.59 | $20.06 | 350,468 |
| 2017-02-16 | $20.69 | $20.76 | $20.60 | $20.60 | $20.07 | 606,781 |
| 2017-02-15 | $20.54 | $20.70 | $20.54 | $20.66 | $20.12 | 241,950 |
| 2017-02-14 | $20.45 | $20.54 | $20.43 | $20.54 | $20.01 | 200,915 |
| 2017-02-13 | $20.51 | $20.54 | $20.43 | $20.47 | $19.94 | 530,232 |
| 2017-02-10 | $20.55 | $20.65 | $20.55 | $20.57 | $20.04 | 985,319 |
| 2017-02-09 | $20.53 | $20.61 | $20.52 | $20.57 | $20.04 | 2,080,069 |
| 2017-02-08 | $20.55 | $20.59 | $20.50 | $20.52 | $19.99 | 279,533 |
| 2017-02-07 | $20.52 | $20.59 | $20.48 | $20.55 | $20.02 | 255,142 |
| 2017-02-06 | $20.60 | $20.63 | $20.50 | $20.53 | $20.00 | 578,890 |
| 2017-02-03 | $20.58 | $20.64 | $20.54 | $20.57 | $20.04 | 368,428 |
| 2017-02-02 | $20.62 | $20.63 | $20.51 | $20.56 | $20.03 | 1,055,820 |
| 2017-02-01 | $20.45 | $20.60 | $20.39 | $20.60 | $20.07 | 438,936 |
| 2017-01-31 | $20.37 | $20.42 | $20.35 | $20.40 | $19.87 | 819,075 |
| 2017-01-30 | $20.49 | $20.49 | $20.34 | $20.34 | $19.81 | 685,009 |
| 2017-01-27 | $20.61 | $20.62 | $20.56 | $20.57 | $20.04 | 922,922 |
| 2017-01-26 | $20.78 | $20.79 | $20.56 | $20.61 | $20.08 | 617,966 |
| 2017-01-25 | $20.77 | $20.89 | $20.63 | $20.85 | $20.31 | 326,452 |
| 2017-01-24 | $20.93 | $20.94 | $20.76 | $20.78 | $20.24 | 427,949 |
| 2017-01-23 | $20.87 | $20.88 | $20.77 | $20.87 | $20.33 | 1,134,591 |
| 2017-01-20 | $20.78 | $20.83 | $20.71 | $20.83 | $20.29 | 361,749 |
| 2017-01-19 | $20.84 | $20.87 | $20.74 | $20.75 | $20.21 | 323,385 |
| 2017-01-18 | $20.86 | $20.91 | $20.81 | $20.87 | $20.33 | 1,398,149 |
| 2017-01-17 | $20.82 | $20.93 | $20.81 | $20.89 | $20.35 | 1,312,065 |
| 2017-01-13 | $20.62 | $20.74 | $20.58 | $20.73 | $20.19 | 1,404,914 |
| 2017-01-12 | $20.47 | $20.66 | $20.44 | $20.64 | $20.11 | 763,649 |
| 2017-01-11 | $20.58 | $21.00 | $20.38 | $20.47 | $19.94 | 858,131 |
| 2017-01-10 | $20.40 | $20.58 | $20.40 | $20.58 | $20.05 | 1,397,037 |
| 2017-01-09 | $20.34 | $20.40 | $20.22 | $20.38 | $19.85 | 960,538 |
| 2017-01-06 | $20.42 | $20.42 | $20.32 | $20.34 | $19.81 | 425,957 |
| 2017-01-05 | $20.34 | $20.48 | $20.33 | $20.42 | $19.89 | 1,449,607 |
| 2017-01-04 | $20.07 | $20.32 | $20.07 | $20.32 | $19.79 | 1,350,211 |
| 2017-01-03 | $20.00 | $20.10 | $19.95 | $19.96 | $19.44 | 607,563 |
| 2016-12-30 | $19.98 | $20.10 | $19.95 | $19.97 | $19.45 | 426,231 |
| 2016-12-29 | $19.93 | $20.00 | $19.92 | $19.95 | $19.43 | 377,125 |
| 2016-12-28 | $19.82 | $19.95 | $19.82 | $19.94 | $19.42 | 425,144 |
| 2016-12-27 | $19.79 | $19.97 | $19.79 | $19.95 | $19.43 | 450,210 |
| 2016-12-23 | $19.84 | $19.89 | $19.73 | $19.75 | $19.24 | 1,172,147 |
| 2016-12-22 | $19.96 | $19.99 | $19.83 | $19.83 | $19.32 | 496,985 |
| 2016-12-21 | $20.03 | $20.07 | $19.99 | $20.04 | $19.52 | 826,004 |
| 2016-12-20 | $20.10 | $20.18 | $19.98 | $20.01 | $19.49 | 287,755 |
| 2016-12-19 | $20.17 | $20.22 | $19.80 | $20.22 | $19.70 | 1,611,110 |
| 2016-12-16 | $19.98 | $20.16 | $19.89 | $20.14 | $19.62 | 382,696 |
| 2016-12-15 | $19.94 | $20.04 | $19.89 | $20.01 | $19.49 | 418,269 |
| 2016-12-14 | $20.00 | $20.12 | $19.99 | $20.07 | $19.55 | 366,383 |
| 2016-12-13 | $20.11 | $20.17 | $20.05 | $20.12 | $19.60 | 954,558 |
| 2016-12-12 | $19.88 | $20.11 | $19.87 | $20.10 | $19.58 | 1,207,659 |
| 2016-12-09 | $19.86 | $19.86 | $19.62 | $19.80 | $19.29 | 678,069 |
| 2016-12-08 | $19.94 | $19.94 | $19.81 | $19.82 | $19.31 | 367,736 |
| 2016-12-07 | $19.87 | $19.96 | $19.83 | $19.96 | $19.44 | 283,764 |
| 2016-12-06 | $19.80 | $19.99 | $19.80 | $19.91 | $19.39 | 680,354 |
| 2016-12-05 | $19.73 | $19.82 | $19.71 | $19.77 | $19.26 | 273,711 |
| 2016-12-02 | $19.74 | $19.77 | $19.64 | $19.68 | $19.17 | 2,178,351 |
| 2016-12-01 | $19.95 | $19.99 | $19.70 | $19.72 | $19.21 | 544,793 |
| 2016-11-30 | $20.01 | $20.07 | $19.93 | $19.94 | $19.42 | 1,159,566 |
| 2016-11-29 | $20.26 | $20.26 | $19.98 | $20.00 | $19.48 | 254,551 |
| 2016-11-28 | $20.24 | $20.37 | $20.23 | $20.25 | $19.73 | 221,272 |
| 2016-11-25 | $20.25 | $20.31 | $20.20 | $20.30 | $19.77 | 133,934 |
| 2016-11-23 | $20.20 | $20.29 | $20.13 | $20.28 | $19.75 | 1,215,770 |
| 2016-11-22 | $20.32 | $20.35 | $20.28 | $20.31 | $19.78 | 149,704 |
| 2016-11-21 | $20.20 | $20.37 | $20.18 | $20.34 | $19.81 | 505,595 |
| 2016-11-18 | $20.12 | $20.17 | $20.09 | $20.16 | $19.64 | 184,384 |
| 2016-11-17 | $20.08 | $20.14 | $19.99 | $20.13 | $19.61 | 444,594 |
| 2016-11-16 | $20.03 | $20.10 | $20.00 | $20.07 | $19.55 | 220,960 |
| 2016-11-15 | $20.08 | $20.08 | $19.97 | $20.05 | $19.53 | 320,339 |
| 2016-11-14 | $20.04 | $20.08 | $19.92 | $20.06 | $19.54 | 624,828 |
| 2016-11-11 | $20.17 | $20.23 | $20.10 | $20.18 | $19.66 | 388,020 |
| 2016-11-10 | $20.31 | $20.32 | $20.17 | $20.21 | $19.69 | 399,725 |
| 2016-11-09 | $20.24 | $20.44 | $20.24 | $20.34 | $19.81 | 646,525 |
| 2016-11-08 | $20.36 | $20.52 | $20.36 | $20.43 | $19.90 | 416,294 |
| 2016-11-07 | $20.50 | $20.52 | $20.36 | $20.39 | $19.86 | 1,114,328 |
| 2016-11-04 | $20.39 | $20.42 | $20.32 | $20.42 | $19.89 | 1,456,645 |
| 2016-11-03 | $20.50 | $20.50 | $20.35 | $20.42 | $19.89 | 151,917 |
| 2016-11-02 | $20.36 | $20.48 | $20.32 | $20.46 | $19.93 | 504,998 |
| 2016-11-01 | $20.50 | $20.50 | $20.30 | $20.34 | $19.81 | 1,251,276 |
| 2016-10-31 | $20.51 | $20.62 | $20.47 | $20.52 | $19.99 | 312,841 |
| 2016-10-28 | $20.63 | $20.71 | $20.58 | $20.63 | $20.10 | 409,515 |
| 2016-10-27 | $20.63 | $20.78 | $20.59 | $20.70 | $20.16 | 755,608 |
| 2016-10-26 | $20.60 | $20.69 | $20.58 | $20.62 | $20.09 | 371,851 |
| 2016-10-25 | $20.45 | $20.59 | $20.45 | $20.58 | $20.05 | 901,451 |
| 2016-10-24 | $20.35 | $20.51 | $20.35 | $20.45 | $19.92 | 364,626 |
| 2016-10-21 | $20.17 | $20.34 | $20.17 | $20.28 | $19.75 | 692,288 |
| 2016-10-20 | $20.19 | $20.26 | $20.16 | $20.21 | $19.69 | 316,658 |
| 2016-10-19 | $20.23 | $20.32 | $20.20 | $20.26 | $19.74 | 301,104 |
| 2016-10-18 | $20.24 | $20.38 | $20.24 | $20.27 | $19.74 | 271,423 |
| 2016-10-17 | $20.18 | $20.30 | $20.12 | $20.28 | $19.75 | 331,114 |
| 2016-10-14 | $20.21 | $20.35 | $20.16 | $20.18 | $19.66 | 911,808 |
| 2016-10-13 | $19.95 | $20.12 | $19.95 | $20.08 | $19.56 | 487,539 |
| 2016-10-12 | $19.95 | $20.13 | $19.94 | $19.94 | $19.42 | 331,927 |
| 2016-10-11 | $19.98 | $20.08 | $19.95 | $20.02 | $19.50 | 264,931 |
| 2016-10-10 | $20.00 | $20.09 | $19.92 | $20.00 | $19.48 | 305,598 |
| 2016-10-07 | $20.10 | $20.19 | $20.05 | $20.05 | $19.53 | 182,513 |
| 2016-10-06 | $20.06 | $20.09 | $19.96 | $20.04 | $19.52 | 336,373 |
| 2016-10-05 | $20.16 | $20.25 | $20.09 | $20.17 | $19.65 | 181,429 |
| 2016-10-04 | $20.06 | $20.21 | $20.04 | $20.13 | $19.61 | 517,572 |
| 2016-10-03 | $19.97 | $20.04 | $19.87 | $20.00 | $19.48 | 573,382 |
| 2016-09-30 | $20.11 | $20.15 | $19.96 | $19.98 | $19.46 | 1,031,082 |
| 2016-09-29 | $20.25 | $20.28 | $20.12 | $20.15 | $19.63 | 487,456 |
| 2016-09-28 | $20.32 | $20.37 | $20.23 | $20.34 | $19.81 | 183,773 |
| 2016-09-27 | $20.39 | $20.39 | $20.26 | $20.35 | $19.82 | 285,195 |
| 2016-09-26 | $20.39 | $20.43 | $20.28 | $20.41 | $19.88 | 301,341 |
| 2016-09-23 | $20.49 | $20.49 | $20.34 | $20.47 | $19.94 | 403,912 |
| 2016-09-22 | $20.75 | $20.82 | $20.53 | $20.56 | $20.03 | 408,896 |
| 2016-09-21 | $20.67 | $20.73 | $20.59 | $20.64 | $20.11 | 270,515 |
| 2016-09-20 | $20.49 | $20.64 | $20.49 | $20.62 | $20.09 | 375,058 |
| 2016-09-19 | $20.48 | $20.58 | $20.37 | $20.44 | $19.91 | 868,854 |
| 2016-09-16 | $20.12 | $20.39 | $20.12 | $20.33 | $19.80 | 284,857 |
| 2016-09-15 | $20.10 | $20.15 | $20.04 | $20.12 | $19.60 | 277,673 |
| 2016-09-14 | $20.04 | $20.08 | $19.95 | $20.05 | $19.53 | 366,943 |
| 2016-09-13 | $20.28 | $20.28 | $20.06 | $20.09 | $19.57 | 583,553 |
| 2016-09-12 | $20.28 | $20.47 | $20.28 | $20.36 | $19.83 | 501,429 |
| 2016-09-09 | $20.37 | $20.47 | $20.26 | $20.34 | $19.81 | 212,200 |
| 2016-09-08 | $20.50 | $20.53 | $20.39 | $20.48 | $19.95 | 191,372 |
| 2016-09-07 | $20.40 | $20.52 | $20.37 | $20.50 | $19.97 | 381,063 |
| 2016-09-06 | $20.21 | $20.34 | $20.12 | $20.28 | $19.75 | 258,106 |
| 2016-09-02 | $20.42 | $20.47 | $20.29 | $20.30 | $19.77 | 472,359 |
| 2016-09-01 | $20.30 | $20.38 | $20.20 | $20.23 | $19.71 | 624,795 |
| 2016-08-31 | $20.34 | $20.35 | $20.18 | $20.23 | $19.71 | 438,591 |
| 2016-08-30 | $20.35 | $20.38 | $20.16 | $20.34 | $19.81 | 448,228 |
| 2016-08-29 | $20.46 | $20.55 | $20.35 | $20.38 | $19.85 | 404,564 |
| 2016-08-26 | $20.67 | $20.81 | $20.48 | $20.53 | $20.00 | 726,607 |
| 2016-08-25 | $20.80 | $20.81 | $20.62 | $20.66 | $20.12 | 727,876 |
| 2016-08-24 | $20.96 | $21.00 | $20.68 | $20.74 | $20.20 | 333,077 |
| 2016-08-23 | $20.90 | $21.03 | $20.88 | $20.99 | $20.45 | 675,375 |
| 2016-08-22 | $20.89 | $21.04 | $20.86 | $20.97 | $20.43 | 246,282 |
| 2016-08-19 | $20.80 | $20.90 | $20.75 | $20.86 | $20.32 | 581,845 |
| 2016-08-18 | $20.84 | $20.96 | $20.82 | $20.94 | $20.40 | 1,069,918 |
| 2016-08-17 | $20.80 | $20.85 | $20.73 | $20.80 | $20.26 | 241,632 |
| 2016-08-16 | $20.93 | $20.95 | $20.80 | $20.88 | $20.34 | 417,050 |
| 2016-08-15 | $20.78 | $20.95 | $20.78 | $20.88 | $20.34 | 801,006 |
| 2016-08-12 | $20.62 | $20.71 | $20.52 | $20.70 | $20.16 | 434,619 |
| 2016-08-11 | $20.72 | $20.77 | $20.61 | $20.62 | $20.09 | 143,825 |
| 2016-08-10 | $20.85 | $20.88 | $20.67 | $20.71 | $20.17 | 170,931 |
| 2016-08-09 | $20.89 | $21.04 | $20.82 | $20.84 | $20.30 | 349,152 |
| 2016-08-08 | $21.00 | $21.06 | $20.88 | $20.93 | $20.39 | 371,199 |
| 2016-08-05 | $20.75 | $20.93 | $20.72 | $20.92 | $20.38 | 823,790 |
| 2016-08-04 | $20.61 | $20.72 | $20.47 | $20.65 | $20.12 | 297,752 |
| 2016-08-03 | $20.51 | $20.67 | $20.46 | $20.56 | $20.03 | 610,029 |
| 2016-08-02 | $20.65 | $20.71 | $20.38 | $20.47 | $19.94 | 595,113 |
| 2016-08-01 | $20.54 | $20.75 | $20.52 | $20.54 | $20.01 | 603,730 |
| 2016-07-29 | $20.45 | $20.68 | $20.43 | $20.59 | $20.06 | 904,962 |
| 2016-07-28 | $20.60 | $20.62 | $20.42 | $20.46 | $19.93 | 1,225,781 |
| 2016-07-27 | $20.73 | $20.78 | $20.60 | $20.64 | $20.11 | 2,096,210 |
| 2016-07-26 | $20.70 | $20.79 | $20.67 | $20.72 | $20.18 | 349,259 |
| 2016-07-25 | $20.79 | $20.82 | $20.71 | $20.80 | $20.26 | 366,508 |
| 2016-07-22 | $20.57 | $20.76 | $20.42 | $20.73 | $20.19 | 729,372 |
| 2016-07-21 | $20.92 | $20.95 | $20.70 | $20.73 | $20.19 | 346,351 |
| 2016-07-20 | $21.05 | $21.11 | $20.80 | $20.81 | $20.27 | 2,116,095 |
| 2016-07-19 | $21.34 | $21.34 | $21.05 | $21.06 | $20.51 | 598,092 |
| 2016-07-18 | $21.34 | $21.53 | $21.14 | $21.51 | $20.95 | 1,246,341 |
| 2016-07-15 | $21.64 | $21.69 | $21.33 | $21.34 | $20.79 | 751,771 |
| 2016-07-14 | $22.00 | $22.03 | $21.77 | $21.78 | $21.22 | 1,640,021 |
| 2016-07-13 | $21.81 | $21.90 | $21.67 | $21.68 | $21.12 | 1,968,299 |
| 2016-07-12 | $21.41 | $21.56 | $21.31 | $21.54 | $20.98 | 964,143 |
| 2016-07-11 | $21.71 | $21.71 | $21.49 | $21.52 | $20.96 | 287,583 |
| 2016-07-08 | $21.35 | $21.46 | $21.31 | $21.43 | $20.87 | 813,429 |
| 2016-07-07 | $21.64 | $21.68 | $21.17 | $21.18 | $20.63 | 1,412,763 |
| 2016-07-06 | $21.58 | $21.60 | $21.43 | $21.59 | $21.03 | 640,309 |
| 2016-07-05 | $22.01 | $22.01 | $21.57 | $21.84 | $21.27 | 840,484 |
| 2016-07-01 | $22.16 | $22.18 | $21.96 | $21.98 | $21.41 | 747,192 |
| 2016-06-30 | $22.09 | $22.11 | $21.86 | $22.07 | $21.50 | 770,243 |
| 2016-06-29 | $22.14 | $22.25 | $22.11 | $22.19 | $21.62 | 548,839 |
| 2016-06-28 | $22.12 | $22.19 | $21.97 | $22.00 | $21.43 | 893,814 |
| 2016-06-27 | $21.73 | $21.86 | $21.70 | $21.78 | $21.22 | 556,383 |
| 2016-06-24 | $21.60 | $21.74 | $21.51 | $21.63 | $21.07 | 1,141,063 |
| 2016-06-23 | $22.08 | $22.14 | $21.93 | $22.10 | $21.53 | 351,526 |
| 2016-06-22 | $22.14 | $22.21 | $22.03 | $22.03 | $21.46 | 381,481 |
| 2016-06-21 | $22.32 | $22.33 | $22.16 | $22.18 | $21.61 | 479,302 |
| 2016-06-20 | $22.63 | $22.63 | $22.50 | $22.51 | $21.93 | 353,359 |
| 2016-06-17 | $22.75 | $22.85 | $22.63 | $22.77 | $22.18 | 426,063 |
| 2016-06-16 | $22.67 | $22.71 | $22.30 | $22.55 | $21.97 | 584,371 |
| 2016-06-15 | $22.79 | $22.82 | $22.65 | $22.66 | $22.07 | 276,655 |
| 2016-06-14 | $22.55 | $22.71 | $22.40 | $22.70 | $22.11 | 702,437 |
| 2016-06-13 | $22.85 | $22.87 | $22.67 | $22.68 | $22.09 | 853,763 |
| 2016-06-10 | $22.82 | $23.01 | $22.70 | $22.79 | $22.20 | 721,332 |
| 2016-06-09 | $22.98 | $23.01 | $22.78 | $22.81 | $22.22 | 600,804 |
| 2016-06-08 | $22.61 | $22.98 | $22.61 | $22.96 | $22.37 | 1,132,106 |
| 2016-06-07 | $22.33 | $22.48 | $22.33 | $22.45 | $21.87 | 2,583,248 |
| 2016-06-06 | $22.31 | $22.50 | $22.26 | $22.33 | $21.75 | 1,038,254 |
| 2016-06-03 | $21.87 | $22.07 | $21.78 | $22.07 | $21.50 | 876,555 |
| 2016-06-02 | $21.59 | $21.79 | $21.56 | $21.73 | $21.17 | 931,748 |
| 2016-06-01 | $21.27 | $21.47 | $21.22 | $21.46 | $20.90 | 430,101 |
| 2016-05-31 | $21.50 | $21.57 | $21.31 | $21.31 | $20.76 | 447,358 |
| 2016-05-27 | $21.29 | $21.42 | $21.28 | $21.41 | $20.86 | 499,207 |
| 2016-05-26 | $21.18 | $21.30 | $21.01 | $21.30 | $20.75 | 441,982 |
| 2016-05-25 | $20.82 | $21.08 | $20.82 | $21.07 | $20.52 | 666,107 |
| 2016-05-24 | $20.77 | $20.96 | $20.76 | $20.83 | $20.29 | 594,202 |
| 2016-05-23 | $20.98 | $20.98 | $20.83 | $20.87 | $20.33 | 373,755 |
| 2016-05-20 | $21.20 | $21.27 | $21.05 | $21.12 | $20.57 | 367,345 |
| 2016-05-19 | $21.21 | $21.29 | $20.88 | $21.05 | $20.50 | 644,062 |
| 2016-05-18 | $21.32 | $21.45 | $21.25 | $21.37 | $20.82 | 353,132 |
| 2016-05-17 | $21.42 | $21.54 | $21.41 | $21.47 | $20.91 | 303,196 |
| 2016-05-16 | $21.23 | $21.42 | $21.21 | $21.40 | $20.85 | 717,041 |
| 2016-05-13 | $21.25 | $21.31 | $21.20 | $21.27 | $20.72 | 451,004 |
| 2016-05-12 | $21.34 | $21.38 | $21.24 | $21.37 | $20.82 | 1,609,006 |
| 2016-05-11 | $21.28 | $21.35 | $21.20 | $21.28 | $20.73 | 643,038 |
| 2016-05-10 | $20.97 | $21.24 | $20.94 | $21.19 | $20.64 | 495,396 |
| 2016-05-09 | $20.94 | $20.97 | $20.79 | $20.87 | $20.33 | 209,015 |
| 2016-05-06 | $20.80 | $20.92 | $20.80 | $20.88 | $20.34 | 353,228 |
| 2016-05-05 | $21.09 | $21.10 | $20.75 | $20.77 | $20.23 | 333,607 |
| 2016-05-04 | $20.89 | $21.00 | $20.85 | $20.97 | $20.43 | 295,061 |
| 2016-05-03 | $21.10 | $21.13 | $20.81 | $20.88 | $20.34 | 686,342 |
| 2016-05-02 | $21.10 | $21.10 | $20.94 | $21.10 | $20.55 | 282,875 |
| 2016-04-29 | $21.00 | $21.09 | $20.97 | $21.08 | $20.53 | 943,245 |
| 2016-04-28 | $20.87 | $21.02 | $20.85 | $20.87 | $20.33 | 613,990 |
| 2016-04-27 | $21.00 | $21.02 | $20.81 | $20.91 | $20.37 | 499,184 |
| 2016-04-26 | $20.90 | $21.07 | $20.83 | $21.06 | $20.51 | 467,416 |
| 2016-04-25 | $20.66 | $20.92 | $20.66 | $20.82 | $20.28 | 556,915 |
| 2016-04-22 | $20.91 | $20.96 | $20.54 | $20.55 | $20.02 | 620,464 |
| 2016-04-21 | $21.26 | $21.26 | $20.92 | $20.98 | $20.44 | 1,751,571 |
| 2016-04-20 | $20.98 | $21.17 | $20.94 | $21.17 | $20.62 | 390,934 |
| 2016-04-19 | $20.77 | $20.92 | $20.77 | $20.92 | $20.38 | 335,179 |
| 2016-04-18 | $20.55 | $20.76 | $20.52 | $20.66 | $20.12 | 222,114 |
| 2016-04-15 | $20.37 | $20.58 | $20.37 | $20.54 | $20.01 | 779,535 |
| 2016-04-14 | $20.37 | $20.41 | $20.30 | $20.32 | $19.79 | 111,577 |
| 2016-04-13 | $20.30 | $20.42 | $20.26 | $20.33 | $19.80 | 554,750 |
| 2016-04-12 | $20.23 | $20.32 | $20.21 | $20.25 | $19.73 | 401,934 |
| 2016-04-11 | $20.24 | $20.27 | $20.14 | $20.14 | $19.62 | 359,555 |
| 2016-04-08 | $20.11 | $20.31 | $20.10 | $20.29 | $19.76 | 120,431 |
| 2016-04-07 | $20.16 | $20.16 | $20.05 | $20.06 | $19.54 | 99,519 |
| 2016-04-06 | $20.12 | $20.24 | $20.07 | $20.18 | $19.66 | 337,825 |
| 2016-04-05 | $20.25 | $20.29 | $20.15 | $20.16 | $19.64 | 179,073 |
| 2016-04-04 | $20.40 | $20.45 | $20.25 | $20.27 | $19.74 | 512,629 |
| 2016-04-01 | $20.41 | $20.51 | $20.36 | $20.49 | $19.96 | 542,143 |
| 2016-03-31 | $20.68 | $20.69 | $20.42 | $20.60 | $20.07 | 364,250 |
| 2016-03-30 | $21.00 | $21.03 | $20.67 | $20.69 | $20.15 | 219,302 |
| 2016-03-29 | $20.82 | $20.95 | $20.82 | $20.93 | $20.39 | 594,242 |
| 2016-03-28 | $20.79 | $21.01 | $20.79 | $20.88 | $20.34 | 394,838 |
| 2016-03-24 | $20.86 | $20.93 | $20.74 | $20.79 | $20.25 | 466,907 |
| 2016-03-23 | $20.95 | $21.00 | $20.90 | $20.98 | $20.44 | 1,086,013 |
| 2016-03-22 | $21.09 | $21.16 | $21.04 | $21.16 | $20.61 | 493,180 |
| 2016-03-21 | $21.09 | $21.15 | $20.98 | $21.05 | $20.50 | 313,416 |
| 2016-03-18 | $21.19 | $21.20 | $21.07 | $21.09 | $20.54 | 673,095 |
| 2016-03-17 | $21.28 | $21.28 | $21.12 | $21.15 | $20.60 | 487,957 |
| 2016-03-16 | $20.87 | $21.02 | $20.83 | $21.02 | $20.48 | 248,993 |
| 2016-03-15 | $20.89 | $20.94 | $20.85 | $20.92 | $20.38 | 128,229 |
| 2016-03-14 | $20.83 | $20.96 | $20.75 | $20.94 | $20.40 | 249,172 |
| 2016-03-11 | $20.71 | $20.82 | $20.71 | $20.82 | $20.28 | 521,993 |
| 2016-03-10 | $20.45 | $20.63 | $20.43 | $20.62 | $20.09 | 860,316 |
| 2016-03-09 | $20.41 | $20.46 | $20.36 | $20.43 | $19.90 | 902,290 |
| 2016-03-08 | $20.32 | $20.43 | $20.27 | $20.41 | $19.88 | 265,241 |
| 2016-03-07 | $20.35 | $20.41 | $20.29 | $20.35 | $19.82 | 640,566 |
| 2016-03-04 | $20.29 | $20.36 | $20.23 | $20.36 | $19.83 | 832,060 |
| 2016-03-03 | $20.09 | $20.14 | $20.01 | $20.13 | $19.61 | 168,061 |
| 2016-03-02 | $19.92 | $20.02 | $19.88 | $19.98 | $19.46 | 154,983 |
| 2016-03-01 | $19.92 | $19.92 | $19.84 | $19.92 | $19.40 | 378,562 |
| 2016-02-29 | $20.03 | $20.03 | $19.91 | $19.97 | $19.45 | 161,808 |
| 2016-02-26 | $20.08 | $20.08 | $19.90 | $19.97 | $19.45 | 126,593 |
| 2016-02-25 | $20.09 | $20.13 | $20.01 | $20.01 | $19.49 | 178,994 |
| 2016-02-24 | $19.86 | $20.04 | $19.86 | $20.04 | $19.52 | 229,638 |
| 2016-02-23 | $19.99 | $20.03 | $19.88 | $19.99 | $19.47 | 159,675 |
| 2016-02-22 | $19.89 | $19.98 | $19.89 | $19.94 | $19.42 | 89,184 |
| 2016-02-19 | $19.84 | $19.86 | $19.75 | $19.78 | $19.27 | 101,579 |
| 2016-02-18 | $19.94 | $19.99 | $19.86 | $19.86 | $19.35 | 61,819 |
| 2016-02-17 | $19.76 | $19.98 | $19.76 | $19.91 | $19.39 | 87,669 |
| 2016-02-16 | $19.73 | $19.86 | $19.69 | $19.86 | $19.35 | 80,186 |
| 2016-02-12 | $19.71 | $19.77 | $19.66 | $19.70 | $19.19 | 51,135 |
| 2016-02-11 | $19.57 | $19.66 | $19.55 | $19.63 | $19.12 | 105,313 |
| 2016-02-10 | $19.72 | $19.80 | $19.68 | $19.72 | $19.21 | 85,285 |
| 2016-02-09 | $19.74 | $19.82 | $19.70 | $19.71 | $19.20 | 140,615 |
| 2016-02-08 | $19.86 | $19.89 | $19.75 | $19.78 | $19.27 | 88,568 |
| 2016-02-05 | $19.99 | $20.04 | $19.92 | $19.92 | $19.40 | 176,482 |
| 2016-02-04 | $20.20 | $20.22 | $20.02 | $20.03 | $19.51 | 101,531 |
| 2016-02-03 | $20.08 | $20.17 | $20.03 | $20.13 | $19.61 | 99,302 |
| 2016-02-02 | $20.04 | $20.08 | $19.98 | $20.05 | $19.53 | 671,932 |
| 2016-02-01 | $20.00 | $20.15 | $19.98 | $20.08 | $19.56 | 288,704 |
| 2016-01-29 | $20.02 | $20.10 | $19.97 | $19.99 | $19.47 | 203,388 |
| 2016-01-28 | $20.10 | $20.12 | $19.98 | $20.03 | $19.51 | 211,862 |
| 2016-01-27 | $20.17 | $20.20 | $20.09 | $20.10 | $19.58 | 169,550 |
| 2016-01-26 | $20.08 | $20.18 | $20.08 | $20.13 | $19.61 | 62,483 |
| 2016-01-25 | $20.11 | $20.19 | $20.04 | $20.10 | $19.58 | 469,130 |
| 2016-01-22 | $20.18 | $20.25 | $20.08 | $20.13 | $19.61 | 306,816 |
| 2016-01-21 | $19.85 | $20.07 | $19.82 | $20.01 | $19.49 | 196,305 |
| 2016-01-20 | $19.87 | $19.90 | $19.67 | $19.79 | $19.28 | 539,024 |
| 2016-01-19 | $20.00 | $20.15 | $19.97 | $20.07 | $19.55 | 545,412 |
| 2016-01-15 | $19.91 | $19.98 | $19.88 | $19.97 | $19.45 | 238,743 |
| 2016-01-14 | $19.99 | $20.04 | $19.92 | $19.99 | $19.47 | 95,570 |
| 2016-01-13 | $20.04 | $20.11 | $20.00 | $20.00 | $19.48 | 142,285 |
| 2016-01-12 | $19.79 | $20.00 | $19.77 | $19.95 | $19.43 | 220,140 |
| 2016-01-11 | $20.00 | $20.00 | $19.76 | $19.83 | $19.32 | 325,637 |
| 2016-01-08 | $20.16 | $20.27 | $20.11 | $20.13 | $19.61 | 174,687 |
| 2016-01-07 | $20.09 | $20.18 | $20.05 | $20.06 | $19.54 | 161,648 |
| 2016-01-06 | $20.13 | $20.18 | $20.12 | $20.14 | $19.62 | 122,217 |
| 2016-01-05 | $20.35 | $20.39 | $20.27 | $20.28 | $19.75 | 265,860 |
| 2016-01-04 | $20.51 | $20.52 | $20.29 | $20.41 | $19.88 | 252,234 |
| 2015-12-31 | $20.64 | $20.68 | $20.61 | $20.61 | $20.08 | 250,771 |
| 2015-12-30 | $20.57 | $20.62 | $20.52 | $20.58 | $20.05 | 353,062 |
| 2015-12-29 | $20.41 | $20.49 | $20.38 | $20.49 | $19.96 | 470,681 |
| 2015-12-28 | $20.42 | $20.45 | $20.36 | $20.38 | $19.85 | 667,426 |
| 2015-12-24 | $20.48 | $20.51 | $20.44 | $20.48 | $19.95 | 111,014 |
| 2015-12-23 | $20.38 | $20.54 | $20.36 | $20.48 | $19.95 | 488,028 |
| 2015-12-22 | $20.36 | $20.42 | $20.29 | $20.34 | $19.81 | 358,827 |
| 2015-12-21 | $20.33 | $20.49 | $20.30 | $20.33 | $19.80 | 926,447 |
| 2015-12-18 | $20.31 | $20.55 | $20.26 | $20.40 | $19.87 | 673,556 |
| 2015-12-17 | $20.07 | $20.18 | $19.94 | $20.17 | $19.65 | 3,234,336 |
| 2015-12-16 | $20.36 | $20.38 | $20.16 | $20.22 | $19.70 | 561,855 |
| 2015-12-15 | $20.44 | $20.48 | $20.36 | $20.38 | $19.85 | 738,178 |
| 2015-12-14 | $20.40 | $20.52 | $20.38 | $20.42 | $19.89 | 394,119 |
| 2015-12-11 | $20.55 | $20.60 | $20.42 | $20.49 | $19.96 | 379,984 |
| 2015-12-10 | $20.50 | $20.67 | $20.47 | $20.63 | $20.10 | 264,548 |
| 2015-12-09 | $20.56 | $20.69 | $20.51 | $20.61 | $20.08 | 468,413 |
| 2015-12-08 | $20.59 | $20.68 | $20.47 | $20.49 | $19.96 | 400,099 |
| 2015-12-07 | $20.84 | $20.89 | $20.64 | $20.65 | $20.12 | 577,443 |
| 2015-12-04 | $20.88 | $20.95 | $20.86 | $20.95 | $20.41 | 559,020 |
| 2015-12-03 | $20.62 | $20.89 | $20.62 | $20.84 | $20.30 | 563,869 |
| 2015-12-02 | $20.71 | $20.72 | $20.59 | $20.60 | $20.07 | 473,847 |
| 2015-12-01 | $20.52 | $20.80 | $20.49 | $20.80 | $20.26 | 490,863 |
| 2015-11-30 | $20.55 | $20.60 | $20.45 | $20.51 | $19.98 | 209,475 |
| 2015-11-27 | $20.66 | $20.67 | $20.58 | $20.58 | $20.05 | 140,552 |
| 2015-11-25 | $20.62 | $20.73 | $20.58 | $20.72 | $20.18 | 231,790 |
| 2015-11-24 | $20.75 | $20.83 | $20.61 | $20.62 | $20.09 | 227,351 |
| 2015-11-23 | $20.57 | $20.77 | $20.53 | $20.74 | $20.20 | 318,922 |
| 2015-11-20 | $20.70 | $20.80 | $20.63 | $20.68 | $20.14 | 330,544 |
| 2015-11-19 | $20.47 | $20.59 | $20.47 | $20.59 | $20.06 | 146,581 |
| 2015-11-18 | $20.41 | $20.41 | $20.27 | $20.33 | $19.80 | 171,168 |
| 2015-11-17 | $20.40 | $20.43 | $20.30 | $20.38 | $19.85 | 158,395 |
| 2015-11-16 | $20.42 | $20.43 | $20.33 | $20.36 | $19.83 | 193,073 |
| 2015-11-13 | $20.62 | $20.65 | $20.38 | $20.41 | $19.88 | 408,065 |
| 2015-11-12 | $20.43 | $20.64 | $20.42 | $20.63 | $20.10 | 216,375 |
| 2015-11-11 | $20.48 | $20.52 | $20.43 | $20.52 | $19.99 | 246,183 |
| 2015-11-10 | $20.49 | $20.53 | $20.21 | $20.31 | $19.78 | 424,820 |
| 2015-11-09 | $20.72 | $20.73 | $20.39 | $20.39 | $19.86 | 394,645 |
| 2015-11-06 | $20.70 | $20.78 | $20.67 | $20.76 | $20.22 | 164,600 |
| 2015-11-05 | $21.00 | $21.07 | $20.86 | $20.88 | $20.34 | 245,294 |
| 2015-11-04 | $21.14 | $21.14 | $21.01 | $21.03 | $20.49 | 319,355 |
| 2015-11-03 | $21.21 | $21.30 | $21.21 | $21.22 | $20.67 | 238,482 |
| 2015-11-02 | $21.23 | $21.23 | $21.12 | $21.18 | $20.63 | 280,620 |
| 2015-10-30 | $21.19 | $21.30 | $21.19 | $21.28 | $20.73 | 253,449 |
| 2015-10-29 | $21.15 | $21.24 | $21.13 | $21.13 | $20.58 | 206,559 |
| 2015-10-28 | $21.14 | $21.20 | $21.11 | $21.18 | $20.63 | 296,074 |
| 2015-10-27 | $21.15 | $21.21 | $21.04 | $21.08 | $20.53 | 117,951 |
| 2015-10-26 | $21.09 | $21.22 | $21.09 | $21.19 | $20.64 | 188,522 |
| 2015-10-23 | $21.14 | $21.18 | $20.98 | $21.07 | $20.52 | 248,071 |
| 2015-10-22 | $21.38 | $21.40 | $21.20 | $21.21 | $20.66 | 190,569 |
| 2015-10-21 | $21.32 | $21.35 | $21.26 | $21.31 | $20.76 | 117,436 |
| 2015-10-20 | $21.29 | $21.39 | $21.25 | $21.39 | $20.84 | 202,509 |
| 2015-10-19 | $21.17 | $21.27 | $21.15 | $21.17 | $20.62 | 229,111 |
| 2015-10-16 | $21.24 | $21.25 | $21.04 | $21.20 | $20.65 | 230,403 |
| 2015-10-15 | $21.39 | $21.42 | $21.28 | $21.29 | $20.74 | 304,683 |
| 2015-10-14 | $21.59 | $21.62 | $21.40 | $21.42 | $20.87 | 338,291 |
| 2015-10-13 | $21.34 | $21.52 | $21.34 | $21.51 | $20.95 | 311,552 |
| 2015-10-12 | $21.32 | $21.42 | $21.30 | $21.37 | $20.82 | 187,489 |
| 2015-10-09 | $21.39 | $21.42 | $21.24 | $21.28 | $20.73 | 161,443 |
| 2015-10-08 | $21.25 | $21.28 | $21.16 | $21.25 | $20.70 | 241,986 |
| 2015-10-07 | $21.42 | $21.44 | $21.23 | $21.26 | $20.71 | 293,709 |
| 2015-10-06 | $21.05 | $21.31 | $21.05 | $21.29 | $20.74 | 301,746 |
| 2015-10-05 | $20.99 | $21.07 | $20.96 | $21.02 | $20.48 | 182,142 |
| 2015-10-02 | $20.80 | $20.99 | $20.76 | $20.93 | $20.39 | 402,291 |
| 2015-10-01 | $20.93 | $20.98 | $20.77 | $20.79 | $20.25 | 234,106 |
| 2015-09-30 | $20.92 | $21.06 | $20.83 | $20.88 | $20.34 | 719,634 |
| 2015-09-29 | $20.89 | $20.96 | $20.87 | $20.89 | $20.35 | 195,225 |
| 2015-09-28 | $21.09 | $21.14 | $20.90 | $20.96 | $20.42 | 249,085 |
| 2015-09-25 | $20.93 | $21.13 | $20.93 | $21.13 | $20.58 | 287,175 |
| 2015-09-24 | $20.57 | $20.79 | $20.53 | $20.76 | $20.22 | 185,706 |
| 2015-09-23 | $20.74 | $20.79 | $20.68 | $20.69 | $20.15 | 92,312 |
| 2015-09-22 | $20.80 | $20.83 | $20.69 | $20.71 | $20.17 | 241,472 |
| 2015-09-21 | $20.73 | $20.94 | $20.72 | $20.89 | $20.35 | 224,854 |
| 2015-09-18 | $20.89 | $20.90 | $20.72 | $20.74 | $20.20 | 187,551 |
| 2015-09-17 | $20.90 | $20.94 | $20.86 | $20.87 | $20.33 | 158,610 |
| 2015-09-16 | $21.08 | $21.09 | $20.89 | $20.95 | $20.41 | 204,012 |
| 2015-09-15 | $21.15 | $21.18 | $21.08 | $21.08 | $20.53 | 207,199 |
| 2015-09-14 | $21.09 | $21.21 | $21.07 | $21.19 | $20.64 | 265,108 |
| 2015-09-11 | $20.95 | $21.00 | $20.67 | $21.00 | $20.46 | 273,320 |
| 2015-09-10 | $20.88 | $20.96 | $20.85 | $20.92 | $20.38 | 77,063 |
| 2015-09-09 | $21.05 | $21.07 | $20.94 | $20.96 | $20.42 | 303,544 |
| 2015-09-08 | $20.70 | $20.94 | $20.70 | $20.93 | $20.39 | 190,144 |
| 2015-09-04 | $20.75 | $20.83 | $20.68 | $20.69 | $20.15 | 142,818 |
| 2015-09-03 | $20.67 | $20.80 | $20.66 | $20.68 | $20.14 | 151,731 |
| 2015-09-02 | $20.76 | $20.76 | $20.55 | $20.62 | $20.09 | 599,002 |
Invesco DB Agriculture Fund (DBA) News Headlines
Recent Invesco DB Agriculture Fund (DBA) News
Similar Companies to Invesco DB Agriculture Fund (DBA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |