Invesco DB Commodity Index Tracking Fund (DBC) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.67 ($0.10) 0.49%
Invesco DB Commodity Index Tracking Fund - Daily Information
Click for more stock information on Invesco DB Commodity Index Tracking Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.57 |
| Previous Close | $20.67 |
| High | $20.76 |
| Low | $20.49 |
| Adjusted Open | $20.57 |
| Previous Adjusted Close | $20.67 |
| Adjusted High | $20.76 |
| Adjusted Low | $20.49 |
About Invesco DB Commodity Index Tracking Fund (DBC)
PowerShares DB Commodity Index Tracking Fund (the Fund) is organized as a Delaware statutory trust. The Fund is based on the DBIQ Optimum Yield Diversified Commodity Index Excess Return (the Index). The Fund invests with a view to tracking the changes, whether positive or negative, in the level of the Index over time, plus the excess, if any, of the Fund's interest income from its holdings of the United States Treasury Obligations and other high credit quality short-term fixed income securities over the expenses of the Fund. The Fund invests in sectors, such as light sweet crude oil (WTI), heating oil, natural gas, Brent crude, gold, silver, aluminum, zinc, copper grade A, corn, wheat, soybeans and sugar. The Fund is managed by DB Commodity Services LLC.
Invest in Invesco DB Commodity Index Tracking Fund (DBC)
Historical Stock Data for Invesco DB Commodity Index Tracking Fund (DBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $20.57 | $20.76 | $20.49 | $20.67 | $20.67 | 3,637,915 |
| 2025-04-30 | $20.82 | $20.88 | $20.55 | $20.57 | $20.57 | 2,553,938 |
| 2025-04-29 | $21.08 | $21.14 | $20.96 | $20.96 | $20.96 | 1,139,045 |
| 2025-04-28 | $21.29 | $21.30 | $21.14 | $21.23 | $21.23 | 1,274,058 |
| 2025-04-25 | $21.21 | $21.36 | $21.20 | $21.35 | $21.35 | 903,235 |
| 2025-04-24 | $21.25 | $21.33 | $21.12 | $21.32 | $21.32 | 1,256,441 |
| 2025-04-23 | $21.23 | $21.33 | $20.99 | $21.13 | $21.13 | 1,443,143 |
| 2025-04-22 | $21.29 | $21.44 | $21.25 | $21.29 | $21.29 | 793,690 |
| 2025-04-21 | $21.26 | $21.29 | $21.10 | $21.19 | $21.19 | 1,429,395 |
| 2025-04-17 | $21.25 | $21.47 | $21.23 | $21.37 | $21.37 | 1,411,141 |
| 2025-04-16 | $21.00 | $21.19 | $21.00 | $21.15 | $21.15 | 888,169 |
| 2025-04-15 | $20.89 | $20.96 | $20.80 | $20.89 | $20.89 | 816,646 |
| 2025-04-14 | $21.02 | $21.03 | $20.81 | $20.94 | $20.94 | 1,178,322 |
| 2025-04-11 | $20.63 | $20.97 | $20.63 | $20.93 | $20.93 | 1,307,935 |
| 2025-04-10 | $20.58 | $20.68 | $20.43 | $20.63 | $20.63 | 2,439,788 |
| 2025-04-09 | $20.01 | $20.95 | $19.84 | $20.89 | $20.89 | 3,430,235 |
| 2025-04-08 | $20.81 | $20.86 | $20.09 | $20.16 | $20.16 | 3,650,753 |
| 2025-04-07 | $20.70 | $21.26 | $20.57 | $20.62 | $20.62 | 5,327,571 |
| 2025-04-04 | $20.87 | $21.07 | $20.61 | $20.95 | $20.95 | 5,190,201 |
| 2025-04-03 | $21.70 | $21.83 | $21.69 | $21.74 | $21.74 | 3,423,796 |
| 2025-04-02 | $22.46 | $22.66 | $22.46 | $22.65 | $22.65 | 1,848,256 |
| 2025-04-01 | $22.55 | $22.58 | $22.46 | $22.51 | $22.51 | 3,490,718 |
| 2025-03-31 | $22.36 | $22.55 | $22.27 | $22.50 | $22.50 | 3,256,022 |
| 2025-03-28 | $22.24 | $22.24 | $22.08 | $22.19 | $22.19 | 2,163,307 |
| 2025-03-27 | $22.15 | $22.29 | $22.10 | $22.26 | $22.26 | 875,276 |
| 2025-03-26 | $22.28 | $22.32 | $22.19 | $22.20 | $22.20 | 1,089,057 |
| 2025-03-25 | $22.26 | $22.30 | $22.12 | $22.23 | $22.23 | 1,124,362 |
| 2025-03-24 | $22.17 | $22.24 | $22.12 | $22.20 | $22.20 | 1,766,250 |
| 2025-03-21 | $22.16 | $22.17 | $22.10 | $22.12 | $22.12 | 1,352,932 |
| 2025-03-20 | $22.13 | $22.26 | $22.08 | $22.25 | $22.25 | 1,301,651 |
| 2025-03-19 | $22.12 | $22.25 | $22.10 | $22.21 | $22.21 | 1,297,369 |
| 2025-03-18 | $22.26 | $22.27 | $22.07 | $22.07 | $22.07 | 1,660,070 |
| 2025-03-17 | $22.08 | $22.17 | $22.06 | $22.12 | $22.12 | 1,707,766 |
| 2025-03-14 | $21.88 | $21.99 | $21.83 | $21.97 | $21.97 | 1,467,772 |
| 2025-03-13 | $21.87 | $22.05 | $21.85 | $21.85 | $21.85 | 1,719,412 |
| 2025-03-12 | $21.95 | $22.00 | $21.88 | $21.93 | $21.93 | 1,231,830 |
| 2025-03-11 | $22.00 | $22.05 | $21.90 | $21.93 | $21.93 | 2,474,352 |
| 2025-03-10 | $22.02 | $22.06 | $21.79 | $21.81 | $21.81 | 1,741,173 |
| 2025-03-07 | $21.90 | $22.05 | $21.81 | $21.95 | $21.95 | 1,133,857 |
| 2025-03-06 | $21.79 | $21.86 | $21.71 | $21.76 | $21.76 | 1,985,890 |
| 2025-03-05 | $21.70 | $21.87 | $21.61 | $21.87 | $21.87 | 2,521,491 |
| 2025-03-04 | $21.87 | $21.97 | $21.73 | $21.93 | $21.93 | 3,015,239 |
| 2025-03-03 | $22.09 | $22.10 | $21.79 | $21.86 | $21.86 | 3,040,967 |
| 2025-02-28 | $22.04 | $22.04 | $21.92 | $22.00 | $22.00 | 1,814,766 |
| 2025-02-27 | $22.22 | $22.27 | $22.14 | $22.17 | $22.17 | 1,174,398 |
| 2025-02-26 | $22.20 | $22.23 | $22.08 | $22.14 | $22.14 | 1,308,491 |
| 2025-02-25 | $22.55 | $22.55 | $22.22 | $22.33 | $22.33 | 1,015,601 |
| 2025-02-24 | $22.58 | $22.61 | $22.51 | $22.58 | $22.58 | 1,058,134 |
| 2025-02-21 | $22.90 | $22.90 | $22.66 | $22.66 | $22.66 | 809,645 |
| 2025-02-20 | $22.97 | $23.04 | $22.94 | $22.98 | $22.98 | 666,760 |
| 2025-02-19 | $22.96 | $23.01 | $22.83 | $22.95 | $22.95 | 787,392 |
| 2025-02-18 | $22.58 | $22.79 | $22.56 | $22.77 | $22.77 | 877,295 |
| 2025-02-14 | $22.56 | $22.61 | $22.43 | $22.44 | $22.44 | 1,174,433 |
| 2025-02-13 | $22.27 | $22.44 | $22.27 | $22.43 | $22.43 | 717,089 |
| 2025-02-12 | $22.45 | $22.50 | $22.32 | $22.32 | $22.32 | 801,646 |
| 2025-02-11 | $22.54 | $22.62 | $22.52 | $22.57 | $22.57 | 693,693 |
| 2025-02-10 | $22.26 | $22.41 | $22.26 | $22.40 | $22.40 | 1,099,777 |
| 2025-02-07 | $22.18 | $22.20 | $22.06 | $22.08 | $22.08 | 562,682 |
| 2025-02-06 | $22.08 | $22.11 | $21.95 | $22.07 | $22.07 | 1,111,439 |
| 2025-02-05 | $22.03 | $22.12 | $21.98 | $22.06 | $22.06 | 629,778 |
| 2025-02-04 | $21.85 | $22.28 | $21.83 | $22.20 | $22.20 | 1,188,222 |
| 2025-02-03 | $22.07 | $22.19 | $21.99 | $22.14 | $22.14 | 1,027,508 |
| 2025-01-31 | $21.92 | $22.01 | $21.81 | $21.97 | $21.97 | 1,622,212 |
| 2025-01-30 | $22.00 | $22.13 | $21.98 | $22.01 | $22.01 | 862,325 |
| 2025-01-29 | $21.93 | $22.07 | $21.92 | $21.99 | $21.99 | 1,188,338 |
| 2025-01-28 | $21.96 | $21.98 | $21.85 | $21.95 | $21.95 | 414,695 |
| 2025-01-27 | $22.09 | $22.11 | $21.79 | $21.93 | $21.93 | 957,922 |
| 2025-01-24 | $22.31 | $22.34 | $22.17 | $22.27 | $22.27 | 532,207 |
| 2025-01-23 | $22.34 | $22.46 | $22.21 | $22.26 | $22.26 | 920,331 |
| 2025-01-22 | $22.34 | $22.40 | $22.30 | $22.34 | $22.34 | 686,150 |
| 2025-01-21 | $22.29 | $22.39 | $22.25 | $22.36 | $22.36 | 661,364 |
| 2025-01-17 | $22.42 | $22.57 | $22.37 | $22.47 | $22.47 | 699,621 |
| 2025-01-16 | $22.56 | $22.59 | $22.39 | $22.57 | $22.57 | 743,255 |
| 2025-01-15 | $22.43 | $22.69 | $22.42 | $22.67 | $22.67 | 936,719 |
| 2025-01-14 | $22.23 | $22.31 | $22.21 | $22.31 | $22.31 | 476,402 |
| 2025-01-13 | $22.25 | $22.38 | $22.22 | $22.32 | $22.32 | 1,281,823 |
| 2025-01-10 | $22.25 | $22.30 | $21.98 | $22.16 | $22.16 | 1,089,433 |
| 2025-01-08 | $21.66 | $21.68 | $21.50 | $21.58 | $21.58 | 425,626 |
| 2025-01-07 | $21.63 | $21.70 | $21.61 | $21.62 | $21.62 | 787,078 |
| 2025-01-06 | $21.62 | $21.72 | $21.49 | $21.52 | $21.52 | 678,725 |
| 2025-01-03 | $21.55 | $21.55 | $21.46 | $21.48 | $21.48 | 760,314 |
| 2025-01-02 | $21.55 | $21.71 | $21.55 | $21.59 | $21.59 | 1,027,567 |
| 2024-12-31 | $21.27 | $21.39 | $21.27 | $21.38 | $21.38 | 778,387 |
| 2024-12-30 | $21.35 | $21.42 | $21.24 | $21.27 | $21.27 | 938,723 |
| 2024-12-27 | $21.13 | $21.16 | $21.04 | $21.08 | $21.08 | 1,418,373 |
| 2024-12-26 | $21.05 | $21.10 | $20.97 | $20.98 | $20.98 | 1,139,706 |
| 2024-12-24 | $21.02 | $21.10 | $21.00 | $21.04 | $21.04 | 549,518 |
| 2024-12-23 | $20.87 | $20.92 | $20.78 | $20.92 | $20.92 | 1,414,167 |
| 2024-12-20 | $21.87 | $22.07 | $21.81 | $22.02 | $20.90 | 1,507,266 |
| 2024-12-19 | $22.02 | $22.05 | $21.86 | $21.88 | $20.77 | 2,166,518 |
| 2024-12-18 | $22.10 | $22.19 | $21.87 | $21.88 | $20.77 | 1,348,899 |
| 2024-12-17 | $22.05 | $22.10 | $21.93 | $22.08 | $20.96 | 386,297 |
| 2024-12-16 | $22.33 | $22.34 | $22.23 | $22.23 | $21.10 | 832,865 |
| 2024-12-13 | $22.35 | $22.42 | $22.32 | $22.35 | $21.22 | 1,165,719 |
| 2024-12-12 | $22.30 | $22.40 | $22.19 | $22.36 | $21.23 | 360,680 |
| 2024-12-11 | $22.32 | $22.49 | $22.31 | $22.45 | $21.31 | 539,814 |
| 2024-12-10 | $22.13 | $22.26 | $22.13 | $22.17 | $21.05 | 864,169 |
| 2024-12-09 | $22.16 | $22.27 | $22.12 | $22.12 | $21.00 | 698,390 |
| 2024-12-06 | $21.94 | $21.99 | $21.86 | $21.91 | $20.80 | 438,193 |
| 2024-12-05 | $22.11 | $22.17 | $22.02 | $22.08 | $20.96 | 407,071 |
| 2024-12-04 | $22.27 | $22.28 | $22.04 | $22.11 | $20.99 | 875,666 |
| 2024-12-03 | $22.17 | $22.29 | $22.10 | $22.23 | $21.10 | 482,273 |
| 2024-12-02 | $22.07 | $22.09 | $21.93 | $21.98 | $20.87 | 563,044 |
| 2024-11-29 | $22.22 | $22.28 | $22.11 | $22.14 | $22.14 | 418,922 |
| 2024-11-27 | $22.16 | $22.28 | $22.04 | $22.12 | $22.12 | 560,696 |
| 2024-11-26 | $22.36 | $22.49 | $22.12 | $22.24 | $22.24 | 1,010,486 |
| 2024-11-25 | $22.38 | $22.46 | $22.19 | $22.24 | $22.24 | 609,826 |
| 2024-11-22 | $22.41 | $22.63 | $22.39 | $22.56 | $22.56 | 534,799 |
| 2024-11-21 | $22.57 | $22.57 | $22.40 | $22.54 | $22.54 | 615,369 |
| 2024-11-20 | $22.46 | $22.49 | $22.33 | $22.38 | $22.38 | 521,486 |
| 2024-11-19 | $22.38 | $22.44 | $22.26 | $22.39 | $22.39 | 794,920 |
| 2024-11-18 | $22.02 | $22.36 | $22.02 | $22.32 | $22.32 | 651,533 |
| 2024-11-15 | $21.98 | $22.08 | $21.80 | $21.82 | $21.82 | 458,010 |
| 2024-11-14 | $22.12 | $22.12 | $21.89 | $21.93 | $21.93 | 625,805 |
| 2024-11-13 | $21.94 | $22.06 | $21.78 | $21.95 | $21.95 | 652,133 |
| 2024-11-12 | $22.22 | $22.24 | $22.01 | $22.02 | $22.02 | 612,030 |
| 2024-11-11 | $22.22 | $22.22 | $22.07 | $22.14 | $22.14 | 1,303,686 |
| 2024-11-08 | $22.63 | $22.66 | $22.43 | $22.50 | $22.50 | 453,301 |
| 2024-11-07 | $22.68 | $22.90 | $22.60 | $22.85 | $22.85 | 1,471,782 |
| 2024-11-06 | $22.36 | $22.74 | $22.33 | $22.62 | $22.62 | 818,583 |
| 2024-11-05 | $22.86 | $22.93 | $22.75 | $22.87 | $22.87 | 509,314 |
| 2024-11-04 | $22.64 | $22.74 | $22.60 | $22.73 | $22.73 | 616,562 |
| 2024-11-01 | $22.67 | $22.71 | $22.35 | $22.35 | $22.35 | 672,122 |
| 2024-10-31 | $22.43 | $22.62 | $22.33 | $22.59 | $22.59 | 1,172,475 |
| 2024-10-30 | $22.25 | $22.44 | $22.22 | $22.44 | $22.44 | 807,913 |
| 2024-10-29 | $22.16 | $22.23 | $22.03 | $22.16 | $22.16 | 569,339 |
| 2024-10-28 | $22.17 | $22.25 | $22.11 | $22.20 | $22.20 | 1,002,208 |
| 2024-10-25 | $22.72 | $22.83 | $22.69 | $22.81 | $22.81 | 739,811 |
| 2024-10-24 | $22.79 | $22.83 | $22.49 | $22.65 | $22.65 | 912,511 |
| 2024-10-23 | $22.69 | $22.76 | $22.58 | $22.66 | $22.66 | 692,405 |
| 2024-10-22 | $22.59 | $22.85 | $22.59 | $22.79 | $22.79 | 897,400 |
| 2024-10-21 | $22.48 | $22.56 | $22.33 | $22.40 | $22.40 | 640,003 |
| 2024-10-18 | $22.37 | $22.39 | $22.20 | $22.33 | $22.33 | 538,355 |
| 2024-10-17 | $22.32 | $22.45 | $22.25 | $22.45 | $22.45 | 620,619 |
| 2024-10-16 | $22.42 | $22.49 | $22.29 | $22.42 | $22.42 | 683,830 |
| 2024-10-15 | $22.43 | $22.51 | $22.31 | $22.48 | $22.48 | 1,113,738 |
| 2024-10-14 | $22.94 | $23.08 | $22.87 | $22.92 | $22.92 | 840,602 |
| 2024-10-11 | $23.23 | $23.36 | $23.21 | $23.28 | $23.28 | 726,708 |
| 2024-10-10 | $22.94 | $23.28 | $22.91 | $23.26 | $23.26 | 961,294 |
| 2024-10-09 | $22.66 | $22.83 | $22.54 | $22.81 | $22.81 | 872,370 |
| 2024-10-08 | $23.17 | $23.17 | $22.80 | $23.01 | $23.01 | 1,115,888 |
| 2024-10-07 | $23.33 | $23.60 | $23.31 | $23.56 | $23.56 | 1,330,740 |
| 2024-10-04 | $23.24 | $23.37 | $23.18 | $23.24 | $23.24 | 1,060,651 |
| 2024-10-03 | $22.88 | $23.22 | $22.84 | $23.18 | $23.18 | 1,127,007 |
| 2024-10-02 | $22.92 | $23.02 | $22.66 | $22.85 | $22.85 | 1,089,926 |
| 2024-10-01 | $22.18 | $22.85 | $22.18 | $22.66 | $22.66 | 1,154,159 |
| 2024-09-30 | $22.24 | $22.38 | $22.19 | $22.27 | $22.27 | 1,042,606 |
| 2024-09-27 | $22.18 | $22.35 | $22.12 | $22.32 | $22.32 | 649,863 |
| 2024-09-26 | $22.26 | $22.40 | $22.16 | $22.21 | $22.21 | 887,678 |
| 2024-09-25 | $22.50 | $22.55 | $22.32 | $22.41 | $22.41 | 813,746 |
| 2024-09-24 | $22.60 | $22.61 | $22.48 | $22.60 | $22.60 | 775,434 |
| 2024-09-23 | $22.26 | $22.41 | $22.07 | $22.23 | $22.23 | 658,274 |
| 2024-09-20 | $22.16 | $22.25 | $22.10 | $22.22 | $22.22 | 617,711 |
| 2024-09-19 | $22.10 | $22.27 | $22.05 | $22.22 | $22.22 | 726,754 |
| 2024-09-18 | $21.92 | $22.10 | $21.83 | $21.83 | $21.83 | 1,001,968 |
| 2024-09-17 | $21.79 | $22.00 | $21.79 | $21.97 | $21.97 | 889,952 |
| 2024-09-16 | $21.80 | $21.87 | $21.73 | $21.82 | $21.82 | 586,156 |
| 2024-09-13 | $21.71 | $21.80 | $21.58 | $21.66 | $21.66 | 939,153 |
| 2024-09-12 | $21.42 | $21.65 | $21.36 | $21.62 | $21.62 | 1,058,595 |
| 2024-09-11 | $21.19 | $21.28 | $20.93 | $21.21 | $21.21 | 1,107,642 |
| 2024-09-10 | $21.31 | $21.33 | $20.90 | $21.02 | $21.02 | 957,657 |
| 2024-09-09 | $21.26 | $21.40 | $21.16 | $21.33 | $21.33 | 2,390,295 |
| 2024-09-06 | $21.62 | $21.69 | $21.16 | $21.27 | $21.27 | 1,175,999 |
| 2024-09-05 | $21.66 | $21.76 | $21.49 | $21.56 | $21.56 | 593,844 |
| 2024-09-04 | $21.57 | $21.73 | $21.50 | $21.51 | $21.51 | 455,752 |
| 2024-09-03 | $21.75 | $21.75 | $21.61 | $21.67 | $21.67 | 540,740 |
| 2024-08-30 | $22.20 | $22.23 | $22.08 | $22.11 | $22.11 | 388,890 |
| 2024-08-29 | $22.23 | $22.36 | $22.23 | $22.36 | $22.36 | 458,718 |
| 2024-08-28 | $22.15 | $22.26 | $22.09 | $22.11 | $22.11 | 500,683 |
| 2024-08-27 | $22.45 | $22.47 | $22.36 | $22.38 | $22.38 | 556,043 |
| 2024-08-26 | $22.52 | $22.58 | $22.46 | $22.49 | $22.49 | 417,181 |
| 2024-08-23 | $22.10 | $22.27 | $22.10 | $22.26 | $22.26 | 727,695 |
| 2024-08-22 | $21.87 | $21.99 | $21.82 | $21.87 | $21.87 | 473,551 |
| 2024-08-21 | $22.07 | $22.11 | $21.81 | $21.89 | $21.89 | 545,398 |
| 2024-08-20 | $22.15 | $22.20 | $21.97 | $22.00 | $22.00 | 539,276 |
| 2024-08-19 | $22.23 | $22.30 | $22.05 | $22.09 | $22.09 | 557,648 |
| 2024-08-16 | $22.22 | $22.26 | $22.12 | $22.21 | $22.21 | 570,141 |
| 2024-08-15 | $22.31 | $22.46 | $22.30 | $22.35 | $22.35 | 556,631 |
| 2024-08-14 | $22.32 | $22.38 | $22.14 | $22.17 | $22.17 | 509,995 |
| 2024-08-13 | $22.43 | $22.44 | $22.29 | $22.31 | $22.31 | 374,898 |
| 2024-08-12 | $22.36 | $22.59 | $22.31 | $22.52 | $22.52 | 550,865 |
| 2024-08-09 | $22.24 | $22.24 | $22.13 | $22.21 | $22.21 | 465,124 |
| 2024-08-08 | $21.93 | $22.13 | $21.93 | $22.08 | $22.08 | 568,721 |
| 2024-08-07 | $21.81 | $21.99 | $21.77 | $21.88 | $21.88 | 1,050,632 |
| 2024-08-06 | $21.60 | $21.83 | $21.60 | $21.68 | $21.68 | 1,634,162 |
| 2024-08-05 | $21.52 | $21.87 | $21.51 | $21.86 | $21.86 | 2,372,725 |
| 2024-08-02 | $22.06 | $22.08 | $21.79 | $21.90 | $21.90 | 2,740,385 |
| 2024-08-01 | $22.56 | $22.59 | $22.22 | $22.31 | $22.31 | 2,002,345 |
| 2024-07-31 | $22.37 | $22.58 | $22.31 | $22.58 | $22.58 | 1,495,241 |
| 2024-07-30 | $21.98 | $22.07 | $21.95 | $22.07 | $22.07 | 1,183,587 |
| 2024-07-29 | $22.29 | $22.34 | $22.06 | $22.14 | $22.14 | 709,145 |
| 2024-07-26 | $22.37 | $22.39 | $22.19 | $22.24 | $22.24 | 584,168 |
| 2024-07-25 | $22.29 | $22.52 | $22.22 | $22.47 | $22.47 | 676,391 |
| 2024-07-24 | $22.45 | $22.60 | $22.42 | $22.42 | $22.42 | 991,953 |
| 2024-07-23 | $22.50 | $22.55 | $22.39 | $22.43 | $22.43 | 981,741 |
| 2024-07-22 | $22.50 | $22.64 | $22.45 | $22.64 | $22.64 | 1,959,949 |
| 2024-07-19 | $22.81 | $22.92 | $22.56 | $22.58 | $22.58 | 1,803,773 |
| 2024-07-18 | $23.06 | $23.06 | $22.89 | $22.89 | $22.89 | 1,410,259 |
| 2024-07-17 | $23.11 | $23.15 | $23.03 | $23.06 | $23.06 | 1,296,448 |
| 2024-07-16 | $22.93 | $23.09 | $22.92 | $23.06 | $23.06 | 1,485,440 |
| 2024-07-15 | $23.19 | $23.24 | $23.12 | $23.12 | $23.12 | 863,333 |
| 2024-07-12 | $23.30 | $23.34 | $23.26 | $23.29 | $23.29 | 1,263,234 |
| 2024-07-11 | $23.28 | $23.42 | $23.25 | $23.38 | $23.38 | 1,759,526 |
| 2024-07-10 | $23.25 | $23.37 | $23.20 | $23.30 | $23.30 | 678,165 |
| 2024-07-09 | $23.44 | $23.47 | $23.27 | $23.30 | $23.30 | 621,536 |
| 2024-07-08 | $23.56 | $23.60 | $23.44 | $23.46 | $23.46 | 769,096 |
| 2024-07-05 | $23.79 | $23.90 | $23.73 | $23.78 | $23.78 | 860,639 |
| 2024-07-03 | $23.60 | $23.72 | $23.59 | $23.69 | $23.69 | 707,499 |
| 2024-07-02 | $23.62 | $23.64 | $23.49 | $23.56 | $23.56 | 844,810 |
| 2024-07-01 | $23.38 | $23.55 | $23.29 | $23.53 | $23.53 | 1,233,846 |
| 2024-06-28 | $23.45 | $23.45 | $23.20 | $23.23 | $23.23 | 855,316 |
| 2024-06-27 | $23.40 | $23.40 | $23.24 | $23.33 | $23.33 | 675,351 |
| 2024-06-26 | $23.24 | $23.32 | $23.14 | $23.21 | $23.21 | 1,212,425 |
| 2024-06-25 | $23.31 | $23.32 | $23.15 | $23.17 | $23.17 | 729,999 |
| 2024-06-24 | $23.25 | $23.39 | $23.23 | $23.39 | $23.39 | 610,403 |
| 2024-06-21 | $23.36 | $23.39 | $23.18 | $23.20 | $23.20 | 723,171 |
| 2024-06-20 | $23.42 | $23.49 | $23.35 | $23.39 | $23.39 | 910,672 |
| 2024-06-18 | $23.13 | $23.34 | $23.13 | $23.34 | $23.34 | 832,412 |
| 2024-06-17 | $23.04 | $23.17 | $23.03 | $23.15 | $23.15 | 1,114,283 |
| 2024-06-14 | $23.24 | $23.29 | $23.07 | $23.07 | $23.07 | 914,755 |
| 2024-06-13 | $23.25 | $23.30 | $23.14 | $23.16 | $23.16 | 552,986 |
| 2024-06-12 | $23.34 | $23.37 | $23.12 | $23.14 | $23.14 | 760,953 |
| 2024-06-11 | $23.08 | $23.15 | $23.00 | $23.06 | $23.06 | 572,519 |
| 2024-06-10 | $22.91 | $23.10 | $22.87 | $23.09 | $23.09 | 457,094 |
| 2024-06-07 | $22.88 | $22.92 | $22.76 | $22.76 | $22.76 | 746,991 |
| 2024-06-06 | $22.90 | $23.11 | $22.90 | $23.09 | $23.09 | 1,049,033 |
| 2024-06-05 | $22.73 | $22.79 | $22.63 | $22.79 | $22.79 | 966,939 |
| 2024-06-04 | $22.74 | $22.79 | $22.62 | $22.71 | $22.71 | 1,087,206 |
| 2024-06-03 | $23.25 | $23.26 | $22.91 | $22.94 | $22.94 | 1,790,933 |
| 2024-05-31 | $23.50 | $23.54 | $23.20 | $23.27 | $23.27 | 873,440 |
| 2024-05-30 | $23.53 | $23.63 | $23.38 | $23.38 | $23.38 | 1,041,553 |
| 2024-05-29 | $23.82 | $23.84 | $23.69 | $23.69 | $23.69 | 940,905 |
| 2024-05-28 | $23.85 | $23.94 | $23.77 | $23.94 | $23.94 | 1,845,827 |
| 2024-05-24 | $23.44 | $23.54 | $23.41 | $23.52 | $23.52 | 1,375,287 |
| 2024-05-23 | $23.67 | $23.73 | $23.31 | $23.36 | $23.36 | 1,255,165 |
| 2024-05-22 | $23.63 | $23.66 | $23.46 | $23.48 | $23.48 | 889,393 |
| 2024-05-21 | $23.82 | $23.95 | $23.73 | $23.82 | $23.82 | 514,035 |
| 2024-05-20 | $23.75 | $23.94 | $23.74 | $23.92 | $23.92 | 1,314,937 |
| 2024-05-17 | $23.59 | $23.75 | $23.56 | $23.71 | $23.71 | 2,083,912 |
| 2024-05-16 | $23.47 | $23.50 | $23.39 | $23.47 | $23.47 | 519,176 |
| 2024-05-15 | $23.33 | $23.42 | $23.20 | $23.41 | $23.41 | 512,276 |
| 2024-05-14 | $23.29 | $23.38 | $23.24 | $23.33 | $23.33 | 443,741 |
| 2024-05-13 | $23.32 | $23.46 | $23.32 | $23.43 | $23.43 | 531,412 |
| 2024-05-10 | $23.36 | $23.40 | $23.25 | $23.28 | $23.28 | 747,668 |
| 2024-05-09 | $23.24 | $23.34 | $23.22 | $23.32 | $23.32 | 347,181 |
| 2024-05-08 | $23.11 | $23.27 | $23.10 | $23.23 | $23.23 | 415,768 |
| 2024-05-07 | $23.26 | $23.41 | $23.26 | $23.35 | $23.35 | 486,283 |
| 2024-05-06 | $23.20 | $23.43 | $23.20 | $23.37 | $23.37 | 1,293,994 |
| 2024-05-03 | $23.14 | $23.18 | $23.07 | $23.11 | $23.11 | 503,360 |
| 2024-05-02 | $23.02 | $23.13 | $22.92 | $23.08 | $23.08 | 1,004,394 |
| 2024-05-01 | $23.22 | $23.34 | $22.97 | $23.00 | $23.00 | 1,463,860 |
| 2024-04-30 | $23.45 | $23.46 | $23.23 | $23.34 | $23.34 | 1,875,486 |
| 2024-04-29 | $23.75 | $23.77 | $23.63 | $23.64 | $23.64 | 875,816 |
| 2024-04-26 | $23.78 | $23.78 | $23.61 | $23.66 | $23.66 | 707,695 |
| 2024-04-25 | $23.49 | $23.65 | $23.42 | $23.64 | $23.64 | 1,088,592 |
| 2024-04-24 | $23.49 | $23.60 | $23.46 | $23.51 | $23.51 | 1,670,493 |
| 2024-04-23 | $23.23 | $23.55 | $23.22 | $23.54 | $23.54 | 1,524,752 |
| 2024-04-22 | $23.26 | $23.44 | $23.21 | $23.44 | $23.44 | 941,811 |
| 2024-04-19 | $23.39 | $23.54 | $23.35 | $23.44 | $23.44 | 1,968,819 |
| 2024-04-18 | $23.37 | $23.43 | $23.28 | $23.33 | $23.33 | 1,734,566 |
| 2024-04-17 | $23.58 | $23.70 | $23.31 | $23.34 | $23.34 | 2,084,581 |
| 2024-04-16 | $23.66 | $23.75 | $23.53 | $23.71 | $23.71 | 1,263,743 |
| 2024-04-15 | $23.68 | $23.78 | $23.47 | $23.75 | $23.75 | 1,660,095 |
| 2024-04-12 | $23.96 | $24.09 | $23.68 | $23.72 | $23.72 | 1,579,347 |
| 2024-04-11 | $23.70 | $23.70 | $23.52 | $23.69 | $23.69 | 933,846 |
| 2024-04-10 | $23.64 | $23.75 | $23.51 | $23.73 | $23.73 | 1,349,862 |
| 2024-04-09 | $23.79 | $23.80 | $23.57 | $23.61 | $23.61 | 764,581 |
| 2024-04-08 | $23.81 | $23.83 | $23.59 | $23.74 | $23.74 | 1,260,226 |
| 2024-04-05 | $23.74 | $23.89 | $23.69 | $23.75 | $23.75 | 1,312,121 |
| 2024-04-04 | $23.54 | $23.76 | $23.48 | $23.63 | $23.63 | 1,260,314 |
| 2024-04-03 | $23.47 | $23.59 | $23.45 | $23.57 | $23.57 | 1,771,421 |
| 2024-04-02 | $23.24 | $23.32 | $23.18 | $23.29 | $23.29 | 1,851,819 |
| 2024-04-01 | $23.06 | $23.14 | $22.97 | $23.08 | $23.08 | 1,277,979 |
| 2024-03-28 | $22.79 | $22.98 | $22.78 | $22.97 | $22.97 | 3,686,423 |
| 2024-03-27 | $22.61 | $22.72 | $22.59 | $22.70 | $22.70 | 2,497,819 |
| 2024-03-26 | $22.90 | $22.90 | $22.70 | $22.72 | $22.72 | 742,045 |
| 2024-03-25 | $22.80 | $22.99 | $22.79 | $22.90 | $22.90 | 1,370,919 |
| 2024-03-22 | $22.83 | $22.83 | $22.69 | $22.71 | $22.71 | 1,443,909 |
| 2024-03-21 | $22.90 | $22.90 | $22.73 | $22.87 | $22.87 | 814,024 |
| 2024-03-20 | $22.80 | $22.91 | $22.71 | $22.90 | $22.90 | 1,247,455 |
| 2024-03-19 | $22.95 | $22.99 | $22.91 | $22.96 | $22.96 | 1,889,692 |
| 2024-03-18 | $22.91 | $23.00 | $22.84 | $22.97 | $22.97 | 1,384,462 |
| 2024-03-15 | $22.65 | $22.80 | $22.63 | $22.76 | $22.76 | 1,043,056 |
| 2024-03-14 | $22.62 | $22.73 | $22.59 | $22.68 | $22.68 | 1,168,414 |
| 2024-03-13 | $22.45 | $22.62 | $22.45 | $22.61 | $22.61 | 1,069,443 |
| 2024-03-12 | $22.29 | $22.39 | $22.23 | $22.30 | $22.30 | 497,720 |
| 2024-03-11 | $22.15 | $22.39 | $22.09 | $22.36 | $22.36 | 691,574 |
| 2024-03-08 | $22.20 | $22.20 | $22.04 | $22.17 | $22.17 | 933,168 |
| 2024-03-07 | $22.16 | $22.33 | $22.14 | $22.24 | $22.24 | 961,012 |
| 2024-03-06 | $22.19 | $22.30 | $22.15 | $22.18 | $22.18 | 1,466,565 |
| 2024-03-05 | $22.12 | $22.15 | $21.99 | $22.00 | $22.00 | 1,237,832 |
| 2024-03-04 | $22.25 | $22.25 | $22.10 | $22.17 | $22.17 | 538,478 |
| 2024-03-01 | $22.06 | $22.19 | $22.02 | $22.10 | $22.10 | 863,259 |
| 2024-02-29 | $21.94 | $22.11 | $21.92 | $21.99 | $21.99 | 720,315 |
| 2024-02-28 | $22.09 | $22.13 | $21.97 | $22.02 | $22.02 | 5,225,322 |
| 2024-02-27 | $22.03 | $22.13 | $22.03 | $22.11 | $22.11 | 2,544,526 |
| 2024-02-26 | $21.81 | $22.01 | $21.79 | $21.94 | $21.94 | 879,121 |
| 2024-02-23 | $21.83 | $21.88 | $21.73 | $21.74 | $21.74 | 668,783 |
| 2024-02-22 | $21.92 | $22.08 | $21.89 | $22.06 | $22.06 | 507,411 |
| 2024-02-21 | $22.00 | $22.03 | $21.93 | $22.00 | $22.00 | 1,689,923 |
| 2024-02-20 | $22.02 | $22.02 | $21.83 | $21.91 | $21.91 | 1,053,131 |
| 2024-02-16 | $21.95 | $22.08 | $21.94 | $22.03 | $22.03 | 595,785 |
| 2024-02-15 | $21.95 | $22.09 | $21.95 | $21.98 | $21.98 | 791,236 |
| 2024-02-14 | $22.17 | $22.24 | $21.90 | $21.93 | $21.93 | 695,996 |
| 2024-02-13 | $22.20 | $22.25 | $22.12 | $22.14 | $22.14 | 1,222,159 |
| 2024-02-12 | $22.22 | $22.30 | $22.21 | $22.27 | $22.27 | 569,000 |
| 2024-02-09 | $22.24 | $22.35 | $22.19 | $22.26 | $22.26 | 601,661 |
| 2024-02-08 | $22.09 | $22.25 | $22.09 | $22.20 | $22.20 | 1,125,136 |
| 2024-02-07 | $21.97 | $22.09 | $21.97 | $22.08 | $22.08 | 809,923 |
| 2024-02-06 | $21.95 | $22.05 | $21.91 | $21.98 | $21.98 | 790,951 |
| 2024-02-05 | $21.79 | $21.92 | $21.70 | $21.90 | $21.90 | 838,049 |
| 2024-02-02 | $21.84 | $21.92 | $21.78 | $21.81 | $21.81 | 1,235,545 |
| 2024-02-01 | $22.32 | $22.40 | $22.01 | $22.06 | $22.06 | 2,388,453 |
| 2024-01-31 | $22.52 | $22.56 | $22.31 | $22.33 | $22.33 | 1,305,280 |
| 2024-01-30 | $22.42 | $22.60 | $22.35 | $22.57 | $22.57 | 941,230 |
| 2024-01-29 | $22.50 | $22.50 | $22.33 | $22.42 | $22.42 | 1,579,327 |
| 2024-01-26 | $22.41 | $22.61 | $22.28 | $22.61 | $22.61 | 517,756 |
| 2024-01-25 | $22.46 | $22.53 | $22.38 | $22.51 | $22.51 | 1,600,526 |
| 2024-01-24 | $22.29 | $22.39 | $22.19 | $22.34 | $22.34 | 866,687 |
| 2024-01-23 | $22.05 | $22.21 | $22.05 | $22.15 | $22.15 | 442,428 |
| 2024-01-22 | $21.89 | $22.12 | $21.86 | $22.03 | $22.03 | 556,939 |
| 2024-01-19 | $22.06 | $22.13 | $21.89 | $21.94 | $21.94 | 559,903 |
| 2024-01-18 | $21.84 | $22.02 | $21.77 | $21.98 | $21.98 | 408,288 |
| 2024-01-17 | $21.73 | $21.86 | $21.71 | $21.84 | $21.84 | 570,736 |
| 2024-01-16 | $22.16 | $22.16 | $21.87 | $21.87 | $21.87 | 708,990 |
| 2024-01-12 | $22.30 | $22.37 | $21.97 | $22.06 | $22.06 | 673,736 |
| 2024-01-11 | $22.07 | $22.14 | $21.93 | $21.98 | $21.98 | 1,491,138 |
| 2024-01-10 | $22.08 | $22.10 | $21.79 | $21.82 | $21.82 | 753,959 |
| 2024-01-09 | $21.96 | $22.07 | $21.85 | $21.97 | $21.97 | 736,283 |
| 2024-01-08 | $21.70 | $21.84 | $21.62 | $21.81 | $21.81 | 761,036 |
| 2024-01-05 | $22.14 | $22.23 | $22.06 | $22.13 | $22.13 | 800,623 |
| 2024-01-04 | $22.10 | $22.12 | $21.87 | $22.02 | $22.02 | 733,998 |
| 2024-01-03 | $21.99 | $22.17 | $21.96 | $22.14 | $22.14 | 857,673 |
| 2024-01-02 | $22.14 | $22.16 | $21.82 | $21.86 | $21.86 | 2,421,648 |
| 2023-12-29 | $22.20 | $22.22 | $22.01 | $22.04 | $22.04 | 1,781,217 |
| 2023-12-28 | $22.30 | $22.42 | $22.15 | $22.16 | $22.16 | 1,145,228 |
| 2023-12-27 | $22.49 | $22.57 | $22.35 | $22.35 | $22.35 | 1,283,686 |
| 2023-12-26 | $22.21 | $22.56 | $22.19 | $22.45 | $22.45 | 1,252,199 |
| 2023-12-22 | $22.39 | $22.44 | $22.22 | $22.23 | $22.23 | 1,397,788 |
| 2023-12-21 | $22.17 | $22.28 | $22.17 | $22.27 | $22.27 | 1,352,706 |
| 2023-12-20 | $22.56 | $22.57 | $22.23 | $22.23 | $22.23 | 1,439,122 |
| 2023-12-19 | $22.27 | $22.50 | $22.27 | $22.49 | $22.49 | 1,824,420 |
| 2023-12-18 | $22.44 | $22.55 | $22.25 | $22.32 | $22.32 | 1,844,179 |
| 2023-12-15 | $23.21 | $23.36 | $23.11 | $23.25 | $22.17 | 1,734,520 |
| 2023-12-14 | $23.12 | $23.23 | $23.10 | $23.21 | $22.13 | 1,872,172 |
| 2023-12-13 | $22.60 | $22.83 | $22.57 | $22.83 | $21.77 | 1,613,666 |
| 2023-12-12 | $22.67 | $22.71 | $22.54 | $22.57 | $21.52 | 1,983,251 |
| 2023-12-11 | $22.86 | $22.94 | $22.76 | $22.92 | $21.85 | 3,260,722 |
| 2023-12-08 | $23.04 | $23.12 | $22.93 | $23.00 | $23.00 | 1,366,110 |
| 2023-12-07 | $22.97 | $22.98 | $22.80 | $22.90 | $22.90 | 1,502,182 |
| 2023-12-06 | $23.22 | $23.26 | $22.85 | $22.86 | $22.86 | 1,913,602 |
| 2023-12-05 | $23.64 | $23.75 | $23.41 | $23.43 | $23.43 | 1,557,661 |
| 2023-12-04 | $23.62 | $23.80 | $23.51 | $23.64 | $23.64 | 5,278,434 |
| 2023-12-01 | $23.95 | $24.20 | $23.76 | $23.80 | $23.80 | 1,399,850 |
| 2023-11-30 | $24.40 | $24.52 | $23.88 | $23.91 | $23.91 | 1,769,733 |
| 2023-11-29 | $24.24 | $24.38 | $24.00 | $24.32 | $24.32 | 972,151 |
| 2023-11-28 | $23.98 | $24.23 | $23.93 | $24.15 | $24.15 | 1,112,782 |
| 2023-11-27 | $23.94 | $24.04 | $23.81 | $23.86 | $23.86 | 1,032,465 |
| 2023-11-24 | $24.11 | $24.23 | $24.02 | $24.02 | $24.02 | 391,347 |
| 2023-11-22 | $23.84 | $24.20 | $23.75 | $24.18 | $24.18 | 850,626 |
| 2023-11-21 | $24.27 | $24.40 | $24.21 | $24.39 | $24.39 | 642,510 |
| 2023-11-20 | $24.16 | $24.33 | $24.14 | $24.25 | $24.25 | 777,559 |
| 2023-11-17 | $23.72 | $23.99 | $23.71 | $23.95 | $23.95 | 1,241,209 |
| 2023-11-16 | $23.89 | $23.91 | $23.56 | $23.61 | $23.61 | 3,465,622 |
| 2023-11-15 | $24.20 | $24.36 | $24.18 | $24.19 | $24.19 | 1,314,518 |
| 2023-11-14 | $24.44 | $24.58 | $24.29 | $24.35 | $24.35 | 1,573,139 |
| 2023-11-13 | $24.02 | $24.40 | $24.02 | $24.39 | $24.39 | 913,196 |
| 2023-11-10 | $24.01 | $24.10 | $23.97 | $24.04 | $24.04 | 874,992 |
| 2023-11-09 | $23.99 | $24.17 | $23.91 | $23.92 | $23.92 | 1,254,329 |
| 2023-11-08 | $24.15 | $24.25 | $23.88 | $23.98 | $23.98 | 1,269,111 |
| 2023-11-07 | $24.41 | $24.44 | $24.20 | $24.25 | $24.25 | 1,861,587 |
| 2023-11-06 | $24.88 | $24.92 | $24.76 | $24.78 | $24.78 | 1,210,888 |
| 2023-11-03 | $24.69 | $24.88 | $24.61 | $24.68 | $24.68 | 1,407,123 |
| 2023-11-02 | $24.55 | $24.82 | $24.55 | $24.81 | $24.81 | 1,936,054 |
| 2023-11-01 | $24.75 | $24.82 | $24.45 | $24.55 | $24.55 | 2,495,686 |
| 2023-10-31 | $24.61 | $24.78 | $24.44 | $24.51 | $24.51 | 2,199,525 |
| 2023-10-30 | $24.82 | $24.89 | $24.51 | $24.60 | $24.60 | 975,874 |
| 2023-10-27 | $24.82 | $25.03 | $24.69 | $25.00 | $25.00 | 1,051,407 |
| 2023-10-26 | $24.66 | $24.80 | $24.61 | $24.67 | $24.67 | 1,862,619 |
| 2023-10-25 | $24.78 | $24.94 | $24.46 | $24.88 | $24.88 | 2,212,007 |
| 2023-10-24 | $24.84 | $24.85 | $24.59 | $24.70 | $24.70 | 1,119,688 |
| 2023-10-23 | $25.09 | $25.15 | $24.91 | $24.97 | $24.97 | 1,179,500 |
| 2023-10-20 | $25.27 | $25.40 | $25.10 | $25.13 | $25.13 | 1,243,362 |
| 2023-10-19 | $24.96 | $25.32 | $24.90 | $25.32 | $25.32 | 937,434 |
| 2023-10-18 | $25.02 | $25.14 | $24.98 | $25.06 | $25.06 | 1,110,142 |
| 2023-10-17 | $24.72 | $24.85 | $24.63 | $24.84 | $24.84 | 921,912 |
| 2023-10-16 | $24.80 | $24.83 | $24.68 | $24.77 | $24.77 | 820,404 |
| 2023-10-13 | $24.63 | $24.86 | $24.58 | $24.85 | $24.85 | 953,991 |
| 2023-10-12 | $24.32 | $24.39 | $24.09 | $24.21 | $24.21 | 979,272 |
| 2023-10-11 | $24.27 | $24.33 | $24.07 | $24.22 | $24.22 | 2,163,265 |
| 2023-10-10 | $24.38 | $24.41 | $24.23 | $24.36 | $24.36 | 1,359,525 |
| 2023-10-09 | $24.26 | $24.42 | $24.19 | $24.42 | $24.42 | 2,702,799 |
| 2023-10-06 | $23.98 | $23.99 | $23.78 | $23.92 | $23.92 | 2,218,461 |
| 2023-10-05 | $23.77 | $23.92 | $23.69 | $23.83 | $23.83 | 2,068,089 |
| 2023-10-04 | $24.38 | $24.38 | $23.89 | $23.97 | $23.97 | 1,225,524 |
| 2023-10-03 | $24.71 | $24.74 | $24.58 | $24.66 | $24.66 | 2,574,045 |
| 2023-10-02 | $24.97 | $25.02 | $24.73 | $24.77 | $24.77 | 3,616,068 |
| 2023-09-29 | $25.30 | $25.33 | $24.92 | $24.96 | $24.96 | 2,044,188 |
| 2023-09-28 | $25.28 | $25.36 | $25.18 | $25.23 | $25.23 | 865,536 |
| 2023-09-27 | $25.28 | $25.35 | $25.25 | $25.26 | $25.26 | 944,201 |
| 2023-09-26 | $25.03 | $25.14 | $25.01 | $25.12 | $25.12 | 986,315 |
| 2023-09-25 | $25.19 | $25.19 | $25.00 | $25.15 | $25.15 | 626,679 |
| 2023-09-22 | $25.39 | $25.45 | $25.18 | $25.27 | $25.27 | 727,683 |
| 2023-09-21 | $25.39 | $25.42 | $25.24 | $25.25 | $25.25 | 1,172,649 |
| 2023-09-20 | $25.40 | $25.59 | $25.32 | $25.33 | $25.33 | 663,653 |
| 2023-09-19 | $25.58 | $25.62 | $25.46 | $25.54 | $25.54 | 845,216 |
| 2023-09-18 | $25.60 | $25.63 | $25.45 | $25.52 | $25.52 | 868,148 |
| 2023-09-15 | $25.50 | $25.60 | $25.47 | $25.53 | $25.53 | 573,292 |
| 2023-09-14 | $25.55 | $25.63 | $25.51 | $25.59 | $25.59 | 679,565 |
| 2023-09-13 | $25.35 | $25.43 | $25.28 | $25.38 | $25.38 | 813,823 |
| 2023-09-12 | $25.29 | $25.38 | $25.26 | $25.30 | $25.30 | 1,075,050 |
| 2023-09-11 | $25.25 | $25.30 | $25.15 | $25.21 | $25.21 | 553,946 |
| 2023-09-08 | $25.02 | $25.12 | $24.97 | $25.06 | $25.06 | 611,551 |
| 2023-09-07 | $24.99 | $25.06 | $24.94 | $25.01 | $25.01 | 388,846 |
| 2023-09-06 | $24.96 | $25.09 | $24.90 | $25.06 | $25.06 | 843,843 |
| 2023-09-05 | $25.04 | $25.16 | $24.96 | $25.00 | $25.00 | 1,039,207 |
| 2023-09-01 | $24.84 | $24.90 | $24.75 | $24.88 | $24.88 | 1,716,114 |
| 2023-08-31 | $24.59 | $24.65 | $24.47 | $24.59 | $24.59 | 1,197,702 |
| 2023-08-30 | $24.58 | $24.65 | $24.46 | $24.49 | $24.49 | 527,327 |
| 2023-08-29 | $24.37 | $24.50 | $24.30 | $24.46 | $24.46 | 417,609 |
| 2023-08-28 | $24.43 | $24.50 | $24.31 | $24.37 | $24.37 | 590,242 |
| 2023-08-25 | $24.33 | $24.45 | $24.14 | $24.41 | $24.41 | 793,791 |
| 2023-08-24 | $24.04 | $24.22 | $23.99 | $24.17 | $24.17 | 599,547 |
| 2023-08-23 | $24.00 | $24.25 | $23.95 | $24.15 | $24.15 | 910,667 |
| 2023-08-22 | $24.19 | $24.22 | $24.06 | $24.10 | $24.10 | 623,521 |
| 2023-08-21 | $24.30 | $24.30 | $24.08 | $24.09 | $24.09 | 507,852 |
| 2023-08-18 | $24.04 | $24.20 | $24.03 | $24.15 | $24.15 | 601,838 |
| 2023-08-17 | $24.16 | $24.18 | $23.97 | $23.98 | $23.98 | 857,520 |
| 2023-08-16 | $24.09 | $24.18 | $23.89 | $23.92 | $23.92 | 2,205,453 |
| 2023-08-15 | $24.17 | $24.23 | $23.97 | $24.02 | $24.02 | 3,808,701 |
| 2023-08-14 | $24.27 | $24.38 | $24.20 | $24.31 | $24.31 | 697,677 |
| 2023-08-11 | $24.42 | $24.57 | $24.40 | $24.43 | $24.43 | 566,265 |
| 2023-08-10 | $24.56 | $24.63 | $24.43 | $24.47 | $24.47 | 576,569 |
| 2023-08-09 | $24.55 | $24.66 | $24.47 | $24.60 | $24.60 | 671,880 |
| 2023-08-08 | $24.14 | $24.49 | $24.04 | $24.43 | $24.43 | 993,605 |
| 2023-08-07 | $24.50 | $24.51 | $24.32 | $24.46 | $24.46 | 1,137,746 |
| 2023-08-04 | $24.44 | $24.54 | $24.35 | $24.45 | $24.45 | 529,424 |
| 2023-08-03 | $24.18 | $24.42 | $24.14 | $24.41 | $24.41 | 1,111,708 |
| 2023-08-02 | $24.50 | $24.50 | $24.11 | $24.18 | $24.18 | 1,143,675 |
| 2023-08-01 | $24.52 | $24.61 | $24.45 | $24.55 | $24.55 | 1,688,918 |
| 2023-07-31 | $24.61 | $24.69 | $24.54 | $24.68 | $24.68 | 2,012,496 |
| 2023-07-28 | $24.41 | $24.61 | $24.34 | $24.58 | $24.58 | 2,657,304 |
| 2023-07-27 | $24.47 | $24.57 | $24.39 | $24.43 | $24.43 | 1,273,072 |
| 2023-07-26 | $24.49 | $24.55 | $24.42 | $24.49 | $24.49 | 893,691 |
| 2023-07-25 | $24.45 | $24.65 | $24.42 | $24.61 | $24.61 | 510,828 |
| 2023-07-24 | $24.26 | $24.58 | $24.22 | $24.52 | $24.52 | 781,292 |
| 2023-07-21 | $23.97 | $24.13 | $23.97 | $24.09 | $24.09 | 710,493 |
| 2023-07-20 | $24.04 | $24.09 | $23.83 | $23.96 | $23.96 | 1,138,615 |
| 2023-07-19 | $23.96 | $24.05 | $23.82 | $23.89 | $23.89 | 1,371,535 |
| 2023-07-18 | $23.47 | $23.80 | $23.47 | $23.76 | $23.76 | 554,681 |
| 2023-07-17 | $23.53 | $23.55 | $23.44 | $23.45 | $23.45 | 696,124 |
| 2023-07-14 | $23.83 | $23.83 | $23.61 | $23.64 | $23.64 | 669,824 |
| 2023-07-13 | $23.55 | $23.81 | $23.52 | $23.80 | $23.80 | 582,882 |
| 2023-07-12 | $23.52 | $23.59 | $23.40 | $23.47 | $23.47 | 599,584 |
| 2023-07-11 | $23.18 | $23.32 | $23.12 | $23.30 | $23.30 | 457,791 |
| 2023-07-10 | $22.98 | $23.10 | $22.96 | $23.03 | $23.03 | 632,450 |
| 2023-07-07 | $22.80 | $23.03 | $22.79 | $22.98 | $22.98 | 807,792 |
| 2023-07-06 | $22.82 | $22.83 | $22.55 | $22.79 | $22.79 | 629,133 |
| 2023-07-05 | $22.91 | $22.97 | $22.75 | $22.84 | $22.84 | 2,849,272 |
| 2023-07-03 | $22.80 | $22.86 | $22.69 | $22.70 | $22.70 | 902,179 |
| 2023-06-30 | $22.61 | $22.87 | $22.61 | $22.70 | $22.70 | 972,178 |
| 2023-06-29 | $22.46 | $22.61 | $22.41 | $22.51 | $22.51 | 635,318 |
| 2023-06-28 | $22.43 | $22.61 | $22.34 | $22.50 | $22.50 | 1,101,538 |
| 2023-06-27 | $22.79 | $22.85 | $22.54 | $22.57 | $22.57 | 560,809 |
| 2023-06-26 | $22.88 | $23.08 | $22.88 | $22.94 | $22.94 | 728,978 |
| 2023-06-23 | $22.73 | $22.91 | $22.73 | $22.91 | $22.91 | 1,002,246 |
| 2023-06-22 | $23.22 | $23.29 | $23.07 | $23.16 | $23.16 | 1,055,998 |
| 2023-06-21 | $23.23 | $23.60 | $23.23 | $23.60 | $23.60 | 930,214 |
| 2023-06-20 | $23.24 | $23.29 | $23.07 | $23.26 | $23.26 | 1,911,164 |
| 2023-06-16 | $23.28 | $23.51 | $23.28 | $23.47 | $23.47 | 1,252,345 |
| 2023-06-15 | $22.83 | $23.21 | $22.83 | $23.18 | $23.18 | 1,215,132 |
| 2023-06-14 | $22.80 | $22.86 | $22.59 | $22.70 | $22.70 | 763,960 |
| 2023-06-13 | $22.70 | $22.78 | $22.63 | $22.65 | $22.65 | 701,665 |
| 2023-06-12 | $22.40 | $22.48 | $22.27 | $22.35 | $22.35 | 686,973 |
| 2023-06-09 | $22.77 | $22.89 | $22.64 | $22.66 | $22.66 | 641,294 |
| 2023-06-08 | $22.81 | $22.86 | $22.46 | $22.80 | $22.80 | 893,853 |
| 2023-06-07 | $22.75 | $22.86 | $22.73 | $22.76 | $22.76 | 2,155,457 |
| 2023-06-06 | $22.55 | $22.73 | $22.51 | $22.67 | $22.67 | 764,294 |
| 2023-06-05 | $22.81 | $22.81 | $22.63 | $22.64 | $22.64 | 1,099,300 |
| 2023-06-02 | $22.63 | $22.72 | $22.52 | $22.70 | $22.70 | 1,195,952 |
| 2023-06-01 | $22.16 | $22.53 | $22.16 | $22.41 | $22.41 | 561,052 |
| 2023-05-31 | $22.16 | $22.28 | $22.05 | $22.05 | $22.05 | 762,179 |
| 2023-05-30 | $22.46 | $22.46 | $22.23 | $22.30 | $22.30 | 774,549 |
| 2023-05-26 | $22.74 | $22.85 | $22.70 | $22.83 | $22.83 | 837,356 |
| 2023-05-25 | $22.55 | $22.62 | $22.34 | $22.47 | $22.47 | 1,809,503 |
| 2023-05-24 | $22.91 | $22.97 | $22.69 | $22.83 | $22.83 | 692,624 |
| 2023-05-23 | $22.78 | $22.90 | $22.76 | $22.82 | $22.82 | 753,462 |
| 2023-05-22 | $22.64 | $22.78 | $22.62 | $22.73 | $22.73 | 606,604 |
| 2023-05-19 | $22.92 | $22.95 | $22.66 | $22.71 | $22.71 | 777,848 |
| 2023-05-18 | $22.73 | $22.80 | $22.64 | $22.74 | $22.74 | 1,005,214 |
| 2023-05-17 | $22.88 | $23.00 | $22.73 | $22.95 | $22.95 | 816,451 |
| 2023-05-16 | $22.88 | $22.97 | $22.68 | $22.68 | $22.68 | 1,020,730 |
| 2023-05-15 | $22.81 | $23.01 | $22.80 | $22.93 | $22.93 | 703,212 |
| 2023-05-12 | $22.86 | $22.93 | $22.65 | $22.67 | $22.67 | 769,819 |
| 2023-05-11 | $22.91 | $22.97 | $22.76 | $22.85 | $22.85 | 742,692 |
| 2023-05-10 | $23.24 | $23.32 | $23.12 | $23.25 | $23.25 | 489,763 |
| 2023-05-09 | $23.17 | $23.36 | $23.02 | $23.32 | $23.32 | 787,163 |
| 2023-05-08 | $23.37 | $23.41 | $23.24 | $23.25 | $23.25 | 742,614 |
| 2023-05-05 | $22.91 | $23.15 | $22.88 | $23.14 | $23.14 | 702,373 |
| 2023-05-04 | $22.54 | $22.79 | $22.47 | $22.63 | $22.63 | 782,875 |
| 2023-05-03 | $22.58 | $22.65 | $22.51 | $22.54 | $22.54 | 869,925 |
| 2023-05-02 | $23.18 | $23.20 | $22.79 | $22.83 | $22.83 | 1,658,775 |
| 2023-05-01 | $23.39 | $23.55 | $23.22 | $23.36 | $23.36 | 1,138,751 |
| 2023-04-28 | $23.29 | $23.57 | $23.24 | $23.56 | $23.56 | 499,591 |
| 2023-04-27 | $23.31 | $23.41 | $23.21 | $23.34 | $23.34 | 990,402 |
| 2023-04-26 | $23.62 | $23.67 | $23.28 | $23.31 | $23.31 | 1,770,791 |
| 2023-04-25 | $23.81 | $23.81 | $23.53 | $23.67 | $23.67 | 1,221,045 |
| 2023-04-24 | $23.76 | $24.05 | $23.74 | $24.01 | $24.01 | 1,753,831 |
| 2023-04-21 | $23.92 | $23.95 | $23.73 | $23.82 | $23.82 | 735,716 |
| 2023-04-20 | $23.87 | $23.94 | $23.80 | $23.87 | $23.87 | 1,066,340 |
| 2023-04-19 | $24.11 | $24.23 | $24.03 | $24.08 | $24.08 | 397,292 |
| 2023-04-18 | $24.38 | $24.51 | $24.28 | $24.42 | $24.42 | 844,845 |
| 2023-04-17 | $24.39 | $24.47 | $24.24 | $24.37 | $24.37 | 937,311 |
| 2023-04-14 | $24.43 | $24.54 | $24.28 | $24.47 | $24.47 | 1,244,707 |
| 2023-04-13 | $24.53 | $24.59 | $24.40 | $24.44 | $24.44 | 888,725 |
| 2023-04-12 | $24.35 | $24.47 | $24.31 | $24.44 | $24.44 | 1,151,548 |
| 2023-04-11 | $24.12 | $24.31 | $24.11 | $24.25 | $24.25 | 1,525,997 |
| 2023-04-10 | $24.05 | $24.18 | $24.05 | $24.12 | $24.12 | 989,982 |
| 2023-04-06 | $24.13 | $24.15 | $24.03 | $24.12 | $24.12 | 2,418,797 |
| 2023-04-05 | $24.10 | $24.20 | $24.02 | $24.19 | $24.19 | 1,099,675 |
| 2023-04-04 | $24.16 | $24.18 | $23.93 | $24.10 | $24.10 | 1,313,125 |
| 2023-04-03 | $24.17 | $24.31 | $24.07 | $24.13 | $24.13 | 1,164,837 |
| 2023-03-31 | $23.53 | $23.76 | $23.53 | $23.74 | $23.74 | 1,026,257 |
| 2023-03-30 | $23.48 | $23.54 | $23.36 | $23.52 | $23.52 | 793,911 |
| 2023-03-29 | $23.55 | $23.62 | $23.34 | $23.35 | $23.35 | 514,660 |
| 2023-03-28 | $23.34 | $23.59 | $23.34 | $23.50 | $23.50 | 1,037,883 |
| 2023-03-27 | $23.04 | $23.42 | $23.00 | $23.39 | $23.39 | 2,176,419 |
| 2023-03-24 | $22.83 | $23.01 | $22.78 | $22.96 | $22.96 | 2,175,856 |
| 2023-03-23 | $23.08 | $23.19 | $22.85 | $22.85 | $22.85 | 1,482,801 |
| 2023-03-22 | $22.93 | $23.07 | $22.80 | $22.91 | $22.91 | 1,414,205 |
| 2023-03-21 | $22.84 | $22.93 | $22.70 | $22.85 | $22.85 | 1,300,548 |
| 2023-03-20 | $22.69 | $22.80 | $22.56 | $22.77 | $22.77 | 1,108,896 |
| 2023-03-17 | $22.83 | $22.89 | $22.53 | $22.68 | $22.68 | 1,916,779 |
| 2023-03-16 | $22.45 | $22.84 | $22.36 | $22.75 | $22.75 | 1,536,679 |
| 2023-03-15 | $22.75 | $22.88 | $22.36 | $22.68 | $22.68 | 2,929,177 |
| 2023-03-14 | $23.37 | $23.58 | $23.15 | $23.22 | $23.22 | 1,300,630 |
| 2023-03-13 | $23.30 | $23.77 | $23.25 | $23.52 | $23.52 | 1,865,938 |
| 2023-03-10 | $23.46 | $23.71 | $23.45 | $23.67 | $23.67 | 2,418,338 |
| 2023-03-09 | $23.80 | $23.88 | $23.39 | $23.42 | $23.42 | 1,290,852 |
| 2023-03-08 | $23.71 | $23.83 | $23.65 | $23.71 | $23.71 | 1,518,284 |
| 2023-03-07 | $24.20 | $24.27 | $23.81 | $23.84 | $23.84 | 1,498,475 |
| 2023-03-06 | $24.15 | $24.36 | $24.12 | $24.34 | $24.34 | 1,046,042 |
| 2023-03-03 | $24.02 | $24.48 | $24.02 | $24.46 | $24.46 | 1,507,902 |
| 2023-03-02 | $24.15 | $24.17 | $23.96 | $24.08 | $24.08 | 828,694 |
| 2023-03-01 | $23.89 | $24.18 | $23.86 | $24.17 | $24.17 | 1,238,207 |
| 2023-02-28 | $23.84 | $23.90 | $23.74 | $23.76 | $23.76 | 1,222,255 |
| 2023-02-27 | $23.76 | $23.77 | $23.60 | $23.69 | $23.69 | 1,076,769 |
| 2023-02-24 | $23.51 | $23.68 | $23.34 | $23.67 | $23.67 | 1,637,824 |
| 2023-02-23 | $23.75 | $23.83 | $23.59 | $23.75 | $23.75 | 2,070,245 |
| 2023-02-22 | $23.82 | $23.87 | $23.57 | $23.57 | $23.57 | 1,219,479 |
| 2023-02-21 | $23.98 | $24.08 | $23.82 | $23.88 | $23.88 | 1,014,167 |
| 2023-02-17 | $23.63 | $23.89 | $23.58 | $23.85 | $23.85 | 1,207,899 |
| 2023-02-16 | $24.03 | $24.16 | $24.01 | $24.03 | $24.03 | 831,921 |
| 2023-02-15 | $24.12 | $24.17 | $23.93 | $24.10 | $24.10 | 924,737 |
| 2023-02-14 | $24.12 | $24.44 | $24.07 | $24.36 | $24.36 | 926,509 |
| 2023-02-13 | $24.15 | $24.37 | $24.12 | $24.28 | $24.28 | 853,785 |
| 2023-02-10 | $24.13 | $24.33 | $24.13 | $24.33 | $24.33 | 783,070 |
| 2023-02-09 | $24.07 | $24.15 | $23.89 | $23.99 | $23.99 | 2,053,961 |
| 2023-02-08 | $24.16 | $24.22 | $23.96 | $24.18 | $24.18 | 822,680 |
| 2023-02-07 | $23.73 | $24.14 | $23.72 | $24.13 | $24.13 | 1,057,280 |
| 2023-02-06 | $23.64 | $23.72 | $23.32 | $23.68 | $23.68 | 1,375,746 |
| 2023-02-03 | $24.04 | $24.28 | $23.60 | $23.61 | $23.61 | 2,625,591 |
| 2023-02-02 | $24.60 | $24.60 | $24.16 | $24.22 | $24.22 | 3,591,104 |
| 2023-02-01 | $24.68 | $24.70 | $24.18 | $24.40 | $24.40 | 3,090,873 |
| 2023-01-31 | $24.47 | $24.87 | $24.45 | $24.87 | $24.87 | 1,571,848 |
| 2023-01-30 | $24.60 | $24.80 | $24.45 | $24.45 | $24.45 | 2,527,883 |
| 2023-01-27 | $25.12 | $25.13 | $24.74 | $24.77 | $24.77 | 2,379,162 |
| 2023-01-26 | $25.10 | $25.13 | $24.93 | $25.05 | $25.05 | 1,637,600 |
| 2023-01-25 | $24.98 | $25.02 | $24.84 | $24.94 | $24.94 | 1,151,190 |
| 2023-01-24 | $25.18 | $25.20 | $24.98 | $25.01 | $25.01 | 915,571 |
| 2023-01-23 | $25.13 | $25.22 | $25.05 | $25.15 | $25.15 | 2,664,614 |
| 2023-01-20 | $25.02 | $25.13 | $24.90 | $25.09 | $25.09 | 1,143,993 |
| 2023-01-19 | $24.83 | $25.03 | $24.78 | $24.94 | $24.94 | 1,241,290 |
| 2023-01-18 | $25.09 | $25.17 | $24.69 | $24.69 | $24.69 | 1,469,595 |
| 2023-01-17 | $24.87 | $24.98 | $24.75 | $24.96 | $24.96 | 1,160,666 |
| 2023-01-13 | $24.51 | $24.82 | $24.51 | $24.79 | $24.79 | 1,514,810 |
| 2023-01-12 | $24.55 | $24.66 | $24.41 | $24.55 | $24.55 | 2,452,124 |
| 2023-01-11 | $24.20 | $24.35 | $24.04 | $24.35 | $24.35 | 1,923,208 |
| 2023-01-10 | $23.97 | $24.07 | $23.81 | $23.92 | $23.92 | 1,469,374 |
| 2023-01-09 | $24.00 | $24.18 | $23.90 | $23.92 | $23.92 | 1,189,256 |
| 2023-01-06 | $23.70 | $23.79 | $23.55 | $23.64 | $23.64 | 1,674,563 |
| 2023-01-05 | $23.55 | $23.65 | $23.42 | $23.51 | $23.51 | 1,700,833 |
| 2023-01-04 | $23.75 | $23.79 | $23.52 | $23.63 | $23.63 | 1,971,282 |
| 2023-01-03 | $24.36 | $24.53 | $23.99 | $24.06 | $24.06 | 3,228,335 |
| 2022-12-30 | $24.30 | $24.67 | $24.30 | $24.65 | $24.65 | 1,848,335 |
| 2022-12-29 | $24.26 | $24.45 | $24.21 | $24.43 | $24.43 | 1,759,953 |
| 2022-12-28 | $24.50 | $24.53 | $24.24 | $24.46 | $24.46 | 2,873,265 |
| 2022-12-27 | $24.01 | $24.87 | $23.80 | $24.74 | $24.74 | 6,148,405 |
| 2022-12-23 | $24.18 | $24.55 | $24.18 | $24.52 | $24.52 | 2,913,336 |
| 2022-12-22 | $24.31 | $24.37 | $23.95 | $24.08 | $24.08 | 2,017,230 |
| 2022-12-21 | $24.27 | $24.41 | $24.26 | $24.39 | $24.39 | 1,882,533 |
| 2022-12-20 | $23.89 | $24.13 | $23.84 | $24.08 | $24.08 | 2,614,565 |
| 2022-12-19 | $24.03 | $24.08 | $23.86 | $23.97 | $23.97 | 3,123,540 |
| 2022-12-16 | $24.12 | $24.31 | $24.08 | $24.16 | $24.02 | 3,403,493 |
| 2022-12-15 | $24.71 | $24.71 | $24.36 | $24.47 | $24.32 | 2,802,502 |
| 2022-12-14 | $24.63 | $24.86 | $24.59 | $24.77 | $24.62 | 2,342,435 |
| 2022-12-13 | $24.54 | $24.72 | $24.53 | $24.58 | $24.43 | 2,778,985 |
| 2022-12-12 | $23.99 | $24.25 | $23.97 | $24.18 | $24.03 | 2,660,088 |
| 2022-12-09 | $23.93 | $24.06 | $23.74 | $23.92 | $23.78 | 2,957,887 |
| 2022-12-08 | $24.08 | $24.12 | $23.78 | $23.89 | $23.75 | 3,554,741 |
| 2022-12-07 | $24.10 | $24.20 | $23.84 | $23.93 | $23.79 | 5,676,555 |
| 2022-12-06 | $24.41 | $24.49 | $23.93 | $24.05 | $23.91 | 3,352,581 |
| 2022-12-05 | $25.27 | $25.32 | $24.39 | $24.44 | $24.44 | 4,078,112 |
| 2022-12-02 | $25.22 | $25.35 | $25.03 | $25.09 | $25.09 | 3,957,200 |
| 2022-12-01 | $25.70 | $25.78 | $25.34 | $25.36 | $25.36 | 3,382,378 |
| 2022-11-30 | $25.38 | $25.51 | $25.19 | $25.49 | $25.49 | 2,939,895 |
| 2022-11-29 | $24.92 | $25.07 | $24.76 | $24.93 | $24.93 | 5,141,728 |
| 2022-11-28 | $24.42 | $24.83 | $24.39 | $24.61 | $24.61 | 3,559,618 |
| 2022-11-25 | $25.10 | $25.18 | $24.75 | $24.76 | $24.76 | 1,243,153 |
| 2022-11-23 | $25.00 | $25.09 | $24.82 | $24.98 | $24.98 | 2,167,859 |
| 2022-11-22 | $25.31 | $25.46 | $25.25 | $25.33 | $25.33 | 3,397,665 |
| 2022-11-21 | $24.73 | $25.14 | $24.44 | $25.07 | $25.07 | 4,164,210 |
| 2022-11-18 | $24.90 | $25.18 | $24.87 | $25.16 | $25.16 | 3,200,535 |
| 2022-11-17 | $25.48 | $25.55 | $25.23 | $25.34 | $25.34 | 2,043,462 |
| 2022-11-16 | $25.73 | $25.85 | $25.63 | $25.77 | $25.77 | 2,226,914 |
| 2022-11-15 | $25.77 | $26.31 | $25.65 | $26.06 | $26.06 | 3,209,884 |
| 2022-11-14 | $26.02 | $26.30 | $25.76 | $25.76 | $25.76 | 1,623,141 |
| 2022-11-11 | $26.19 | $26.29 | $25.98 | $26.15 | $26.15 | 2,817,665 |
| 2022-11-10 | $25.56 | $25.76 | $25.47 | $25.66 | $25.66 | 2,431,840 |
| 2022-11-09 | $25.71 | $25.76 | $25.41 | $25.43 | $25.43 | 1,693,168 |
| 2022-11-08 | $26.35 | $26.47 | $25.91 | $26.03 | $26.03 | 1,957,959 |
| 2022-11-07 | $26.57 | $26.69 | $26.32 | $26.35 | $26.35 | 2,093,787 |
| 2022-11-04 | $26.47 | $26.59 | $26.26 | $26.58 | $26.58 | 2,063,039 |
| 2022-11-03 | $25.50 | $25.83 | $25.45 | $25.71 | $25.71 | 2,088,601 |
| 2022-11-02 | $25.47 | $25.93 | $25.38 | $25.73 | $25.73 | 2,158,593 |
| 2022-11-01 | $25.60 | $25.60 | $25.37 | $25.50 | $25.50 | 4,248,537 |
| 2022-10-31 | $25.08 | $25.34 | $24.96 | $25.12 | $25.12 | 3,264,404 |
| 2022-10-28 | $25.32 | $25.43 | $25.12 | $25.30 | $25.30 | 2,783,487 |
| 2022-10-27 | $25.60 | $25.69 | $25.50 | $25.60 | $25.60 | 1,699,483 |
| 2022-10-26 | $25.22 | $25.59 | $25.19 | $25.56 | $25.56 | 4,190,269 |
| 2022-10-25 | $24.96 | $25.18 | $24.92 | $25.09 | $25.09 | 892,365 |
| 2022-10-24 | $24.87 | $25.12 | $24.85 | $24.95 | $24.95 | 1,166,800 |
| 2022-10-21 | $24.75 | $24.95 | $24.66 | $24.88 | $24.88 | 1,142,922 |
| 2022-10-20 | $25.06 | $25.25 | $24.78 | $24.85 | $24.85 | 1,564,192 |
| 2022-10-19 | $24.68 | $24.94 | $24.64 | $24.83 | $24.83 | 2,062,599 |
| 2022-10-18 | $24.98 | $25.07 | $24.66 | $24.84 | $24.84 | 1,673,802 |
| 2022-10-17 | $25.35 | $25.42 | $25.07 | $25.11 | $25.11 | 2,200,912 |
| 2022-10-14 | $25.47 | $25.54 | $25.13 | $25.17 | $25.17 | 1,559,144 |
| 2022-10-13 | $25.16 | $25.77 | $25.16 | $25.68 | $25.68 | 2,166,387 |
| 2022-10-12 | $25.33 | $25.41 | $25.18 | $25.33 | $25.33 | 2,338,234 |
| 2022-10-11 | $25.44 | $25.62 | $25.28 | $25.33 | $25.33 | 2,530,476 |
| 2022-10-10 | $26.09 | $26.24 | $25.69 | $25.70 | $25.70 | 2,467,561 |
| 2022-10-07 | $25.73 | $26.13 | $25.70 | $25.99 | $25.99 | 2,382,395 |
| 2022-10-06 | $25.51 | $25.74 | $25.46 | $25.72 | $25.72 | 2,810,595 |
| 2022-10-05 | $25.20 | $25.57 | $25.04 | $25.56 | $25.56 | 2,753,773 |
| 2022-10-04 | $24.92 | $25.20 | $24.89 | $25.11 | $25.11 | 2,239,870 |
| 2022-10-03 | $24.45 | $24.55 | $24.27 | $24.45 | $24.45 | 6,327,139 |
| 2022-09-30 | $24.02 | $24.25 | $23.84 | $23.91 | $23.91 | 3,947,620 |
| 2022-09-29 | $24.35 | $24.40 | $24.07 | $24.21 | $24.21 | 2,066,122 |
| 2022-09-28 | $23.88 | $24.37 | $23.82 | $24.36 | $24.36 | 2,314,326 |
| 2022-09-27 | $23.80 | $24.01 | $23.63 | $23.70 | $23.70 | 2,834,886 |
| 2022-09-26 | $23.91 | $24.12 | $23.42 | $23.45 | $23.45 | 5,110,987 |
| 2022-09-23 | $24.08 | $24.12 | $23.88 | $24.01 | $24.01 | 3,885,244 |
| 2022-09-22 | $25.17 | $25.24 | $24.79 | $24.85 | $24.85 | 1,767,321 |
| 2022-09-21 | $25.13 | $25.18 | $24.66 | $24.78 | $24.78 | 1,647,948 |
| 2022-09-20 | $24.89 | $25.00 | $24.72 | $24.93 | $24.93 | 1,815,927 |
| 2022-09-19 | $24.47 | $24.99 | $24.39 | $24.96 | $24.96 | 2,213,785 |
| 2022-09-16 | $24.98 | $25.06 | $24.81 | $24.88 | $24.88 | 2,035,569 |
| 2022-09-15 | $25.24 | $25.24 | $24.85 | $24.97 | $24.97 | 2,106,253 |
| 2022-09-14 | $25.71 | $25.85 | $25.59 | $25.72 | $25.72 | 1,561,585 |
| 2022-09-13 | $25.67 | $25.79 | $25.29 | $25.61 | $25.61 | 3,863,349 |
| 2022-09-12 | $25.66 | $25.86 | $25.58 | $25.74 | $25.74 | 1,868,522 |
| 2022-09-09 | $25.06 | $25.41 | $25.05 | $25.39 | $25.39 | 1,327,994 |
| 2022-09-08 | $24.71 | $24.85 | $24.48 | $24.69 | $24.69 | 5,282,425 |
| 2022-09-07 | $24.87 | $25.09 | $24.58 | $24.59 | $24.59 | 7,838,969 |
| 2022-09-06 | $25.43 | $25.50 | $25.19 | $25.19 | $25.19 | 3,451,898 |
| 2022-09-02 | $25.53 | $25.62 | $25.32 | $25.34 | $25.34 | 4,586,511 |
| 2022-09-01 | $25.35 | $25.49 | $25.12 | $25.17 | $25.17 | 8,110,687 |
| 2022-08-31 | $25.88 | $26.12 | $25.72 | $25.72 | $25.72 | 4,977,653 |
| 2022-08-30 | $26.53 | $26.62 | $26.06 | $26.27 | $26.27 | 4,292,097 |
| 2022-08-29 | $26.67 | $27.04 | $26.59 | $27.02 | $27.02 | 6,205,066 |
| 2022-08-26 | $26.51 | $26.71 | $26.35 | $26.63 | $26.63 | 3,105,623 |
| 2022-08-25 | $26.98 | $26.98 | $26.45 | $26.52 | $26.52 | 2,065,955 |
| 2022-08-24 | $26.71 | $26.90 | $26.52 | $26.90 | $26.90 | 3,093,499 |
| 2022-08-23 | $26.42 | $26.76 | $26.42 | $26.62 | $26.62 | 4,384,630 |
| 2022-08-22 | $25.82 | $26.21 | $25.59 | $26.19 | $26.19 | 3,868,178 |
| 2022-08-19 | $25.90 | $26.18 | $25.75 | $25.96 | $25.96 | 3,590,802 |
| 2022-08-18 | $25.80 | $26.05 | $25.70 | $25.97 | $25.97 | 4,864,462 |
| 2022-08-17 | $25.51 | $25.73 | $25.37 | $25.58 | $25.58 | 2,840,687 |
| 2022-08-16 | $25.85 | $25.99 | $25.40 | $25.48 | $25.48 | 2,842,654 |
| 2022-08-15 | $25.32 | $25.80 | $25.28 | $25.77 | $25.77 | 3,170,446 |
| 2022-08-12 | $26.06 | $26.19 | $25.90 | $26.09 | $26.09 | 2,575,464 |
| 2022-08-11 | $26.04 | $26.32 | $25.90 | $26.23 | $26.23 | 5,550,148 |
| 2022-08-10 | $25.42 | $25.80 | $25.17 | $25.73 | $25.73 | 2,280,810 |
| 2022-08-09 | $25.43 | $25.61 | $25.28 | $25.38 | $25.38 | 2,038,541 |
| 2022-08-08 | $24.82 | $25.18 | $24.82 | $25.17 | $25.17 | 2,992,672 |
| 2022-08-05 | $24.64 | $25.23 | $24.61 | $24.87 | $24.87 | 3,481,589 |
| 2022-08-04 | $25.09 | $25.26 | $24.84 | $24.96 | $24.96 | 5,345,063 |
| 2022-08-03 | $25.65 | $25.73 | $25.07 | $25.23 | $25.23 | 3,368,462 |
| 2022-08-02 | $25.61 | $25.84 | $25.43 | $25.45 | $25.45 | 2,800,121 |
| 2022-08-01 | $25.45 | $25.65 | $25.29 | $25.58 | $25.58 | 4,076,354 |
| 2022-07-29 | $26.35 | $26.61 | $26.09 | $26.11 | $26.11 | 2,209,034 |
| 2022-07-28 | $26.17 | $26.19 | $25.82 | $25.99 | $25.99 | 2,202,442 |
| 2022-07-27 | $25.63 | $26.03 | $25.47 | $25.97 | $25.97 | 2,567,766 |
| 2022-07-26 | $25.73 | $25.80 | $25.34 | $25.39 | $25.39 | 6,001,997 |
| 2022-07-25 | $25.19 | $25.37 | $25.04 | $25.34 | $25.34 | 5,301,209 |
| 2022-07-22 | $25.12 | $25.40 | $24.88 | $24.89 | $24.89 | 1,279,810 |
| 2022-07-21 | $25.08 | $25.36 | $25.00 | $25.19 | $25.19 | 6,044,511 |
| 2022-07-20 | $25.57 | $25.72 | $25.45 | $25.62 | $25.62 | 1,915,177 |
| 2022-07-19 | $25.26 | $25.70 | $25.26 | $25.64 | $25.64 | 3,203,175 |
| 2022-07-18 | $25.70 | $25.87 | $25.49 | $25.54 | $25.54 | 1,735,243 |
| 2022-07-15 | $24.98 | $25.17 | $24.79 | $25.07 | $25.07 | 3,972,851 |
| 2022-07-14 | $24.47 | $24.87 | $24.18 | $24.75 | $24.75 | 4,524,884 |
| 2022-07-13 | $24.91 | $25.31 | $24.83 | $24.98 | $24.98 | 2,853,394 |
| 2022-07-12 | $25.35 | $25.48 | $24.81 | $24.84 | $24.84 | 6,427,373 |
| 2022-07-11 | $26.09 | $26.16 | $25.82 | $26.02 | $26.02 | 3,606,763 |
| 2022-07-08 | $25.86 | $26.11 | $25.59 | $26.07 | $26.07 | 3,934,618 |
| 2022-07-07 | $25.28 | $25.83 | $25.27 | $25.62 | $25.62 | 4,708,272 |
| 2022-07-06 | $24.89 | $24.99 | $24.33 | $24.60 | $24.60 | 8,203,388 |
| 2022-07-05 | $26.07 | $26.07 | $24.83 | $24.97 | $24.97 | 10,118,931 |
| 2022-07-01 | $27.00 | $27.06 | $26.60 | $26.77 | $26.77 | 7,726,256 |
| 2022-06-30 | $27.23 | $27.27 | $26.58 | $26.64 | $26.64 | 5,156,362 |
| 2022-06-29 | $28.13 | $28.24 | $27.48 | $27.49 | $27.49 | 1,902,006 |
| 2022-06-28 | $27.71 | $28.01 | $27.63 | $27.97 | $27.97 | 2,066,285 |
| 2022-06-27 | $27.61 | $27.83 | $27.37 | $27.64 | $27.64 | 6,080,433 |
| 2022-06-24 | $27.59 | $27.86 | $27.40 | $27.70 | $27.70 | 3,507,123 |
| 2022-06-23 | $28.10 | $28.17 | $27.43 | $27.44 | $27.44 | 8,788,393 |
| 2022-06-22 | $27.70 | $28.34 | $27.63 | $28.07 | $28.07 | 8,211,824 |
| 2022-06-21 | $28.83 | $29.05 | $28.48 | $28.58 | $28.58 | 4,766,838 |
| 2022-06-17 | $29.40 | $29.44 | $28.40 | $28.65 | $28.65 | 6,746,310 |
| 2022-06-16 | $29.55 | $29.86 | $29.32 | $29.71 | $29.71 | 4,228,966 |
| 2022-06-15 | $29.60 | $29.92 | $29.49 | $29.58 | $29.58 | 5,532,811 |
| 2022-06-14 | $29.96 | $30.09 | $29.35 | $29.56 | $29.56 | 5,818,224 |
| 2022-06-13 | $29.99 | $30.19 | $29.38 | $29.89 | $29.89 | 6,268,631 |
| 2022-06-10 | $30.35 | $30.39 | $29.96 | $30.23 | $30.23 | 3,215,814 |
| 2022-06-09 | $30.26 | $30.64 | $30.26 | $30.53 | $30.53 | 3,821,899 |
| 2022-06-08 | $30.26 | $30.60 | $30.23 | $30.48 | $30.48 | 5,112,469 |
| 2022-06-07 | $29.91 | $30.22 | $29.85 | $30.21 | $30.21 | 3,388,259 |
| 2022-06-06 | $29.91 | $30.09 | $29.79 | $30.01 | $30.01 | 3,154,777 |
| 2022-06-03 | $29.47 | $29.88 | $29.39 | $29.88 | $29.88 | 2,228,631 |
| 2022-06-02 | $29.22 | $29.61 | $29.06 | $29.60 | $29.60 | 3,133,549 |
| 2022-06-01 | $29.06 | $29.18 | $28.90 | $28.94 | $28.94 | 3,099,376 |
| 2022-05-31 | $29.44 | $29.53 | $28.58 | $28.80 | $28.80 | 3,508,483 |
| 2022-05-27 | $28.62 | $29.02 | $28.57 | $29.00 | $29.00 | 2,431,708 |
| 2022-05-26 | $28.31 | $28.77 | $28.25 | $28.66 | $28.66 | 3,468,304 |
| 2022-05-25 | $28.16 | $28.35 | $28.01 | $28.35 | $28.35 | 2,312,568 |
| 2022-05-24 | $28.15 | $28.27 | $28.00 | $28.15 | $28.15 | 2,591,344 |
| 2022-05-23 | $28.04 | $28.23 | $27.88 | $28.17 | $28.17 | 2,386,636 |
| 2022-05-20 | $27.97 | $28.12 | $27.76 | $27.96 | $27.96 | 2,389,625 |
| 2022-05-19 | $27.37 | $28.03 | $27.36 | $27.92 | $27.92 | 3,482,800 |
| 2022-05-18 | $28.26 | $28.36 | $27.49 | $27.57 | $27.57 | 3,436,839 |
| 2022-05-17 | $28.49 | $28.62 | $28.17 | $28.18 | $28.18 | 4,522,573 |
| 2022-05-16 | $28.11 | $28.53 | $28.05 | $28.49 | $28.49 | 7,230,252 |
| 2022-05-13 | $27.86 | $28.07 | $27.70 | $28.03 | $28.03 | 3,611,278 |
| 2022-05-12 | $27.35 | $27.68 | $27.22 | $27.65 | $27.65 | 4,377,558 |
| 2022-05-11 | $27.49 | $27.71 | $27.48 | $27.52 | $27.52 | 4,105,356 |
| 2022-05-10 | $27.19 | $27.34 | $26.83 | $26.86 | $26.86 | 4,717,916 |
| 2022-05-09 | $27.75 | $27.80 | $26.96 | $27.02 | $27.02 | 9,241,886 |
| 2022-05-06 | $28.30 | $28.43 | $27.99 | $28.30 | $28.30 | 6,718,972 |
| 2022-05-05 | $28.65 | $28.68 | $28.05 | $28.27 | $28.27 | 4,150,333 |
| 2022-05-04 | $28.14 | $28.47 | $27.92 | $28.42 | $28.42 | 5,269,671 |
| 2022-05-03 | $27.73 | $27.94 | $27.44 | $27.56 | $27.56 | 2,453,211 |
| 2022-05-02 | $27.26 | $27.96 | $27.09 | $27.95 | $27.95 | 5,788,150 |
| 2022-04-29 | $27.91 | $28.06 | $27.48 | $27.53 | $27.53 | 4,323,428 |
| 2022-04-28 | $27.45 | $27.78 | $27.33 | $27.74 | $27.74 | 4,675,327 |
| 2022-04-27 | $27.17 | $27.60 | $27.12 | $27.51 | $27.51 | 3,375,079 |
| 2022-04-26 | $27.11 | $27.44 | $26.82 | $27.32 | $27.32 | 4,999,259 |
| 2022-04-25 | $26.37 | $26.99 | $26.26 | $26.95 | $26.95 | 6,128,647 |
| 2022-04-22 | $27.43 | $27.53 | $27.14 | $27.15 | $27.15 | 4,307,588 |
| 2022-04-21 | $27.75 | $27.90 | $27.47 | $27.68 | $27.68 | 4,061,256 |
| 2022-04-20 | $27.78 | $27.81 | $27.36 | $27.72 | $27.72 | 3,747,618 |
| 2022-04-19 | $27.87 | $27.87 | $27.53 | $27.69 | $27.69 | 5,921,402 |
| 2022-04-18 | $28.40 | $28.75 | $28.29 | $28.42 | $28.42 | 7,531,295 |
| 2022-04-14 | $27.75 | $28.23 | $27.64 | $28.10 | $28.10 | 5,547,140 |
| 2022-04-13 | $27.53 | $27.90 | $27.26 | $27.89 | $27.89 | 6,133,852 |
| 2022-04-12 | $27.05 | $27.33 | $27.00 | $27.29 | $27.29 | 4,192,266 |
| 2022-04-11 | $26.44 | $26.59 | $26.28 | $26.50 | $26.50 | 3,558,948 |
| 2022-04-08 | $26.38 | $26.76 | $26.33 | $26.72 | $26.72 | 6,044,346 |
| 2022-04-07 | $26.33 | $26.42 | $25.94 | $26.39 | $26.39 | 3,891,897 |
| 2022-04-06 | $26.86 | $26.98 | $26.12 | $26.30 | $26.30 | 3,824,963 |
| 2022-04-05 | $26.97 | $27.09 | $26.45 | $26.51 | $26.51 | 5,802,627 |
| 2022-04-04 | $26.76 | $26.84 | $26.50 | $26.73 | $26.73 | 4,628,729 |
| 2022-04-01 | $26.10 | $26.34 | $26.06 | $26.23 | $26.23 | 5,282,190 |
| 2022-03-31 | $26.39 | $26.60 | $25.96 | $26.06 | $26.06 | 4,881,935 |
| 2022-03-30 | $26.53 | $26.70 | $26.42 | $26.55 | $26.55 | 3,669,349 |
| 2022-03-29 | $25.41 | $26.09 | $25.31 | $26.08 | $26.08 | 5,106,760 |
| 2022-03-28 | $26.48 | $26.65 | $25.91 | $25.98 | $25.98 | 5,249,809 |
| 2022-03-25 | $26.88 | $27.33 | $26.78 | $27.16 | $27.16 | 4,174,245 |
| 2022-03-24 | $27.25 | $27.27 | $26.87 | $26.96 | $26.96 | 4,595,240 |
| 2022-03-23 | $27.12 | $27.39 | $27.08 | $27.23 | $27.23 | 3,407,136 |
| 2022-03-22 | $26.61 | $26.71 | $26.32 | $26.57 | $26.57 | 4,341,911 |
| 2022-03-21 | $26.25 | $26.65 | $26.22 | $26.63 | $26.63 | 4,167,299 |
| 2022-03-18 | $25.54 | $25.70 | $25.41 | $25.67 | $25.67 | 3,560,940 |
| 2022-03-17 | $25.27 | $25.66 | $25.25 | $25.55 | $25.55 | 6,044,988 |
| 2022-03-16 | $24.93 | $25.05 | $24.27 | $24.38 | $24.38 | 8,001,050 |
| 2022-03-15 | $24.53 | $24.90 | $24.34 | $24.59 | $24.59 | 12,507,368 |
| 2022-03-14 | $25.37 | $25.53 | $25.03 | $25.21 | $25.21 | 8,335,878 |
| 2022-03-11 | $25.73 | $26.13 | $25.61 | $25.97 | $25.97 | 7,746,351 |
| 2022-03-10 | $26.30 | $26.36 | $25.36 | $25.53 | $25.53 | 8,655,494 |
| 2022-03-09 | $26.75 | $26.86 | $24.80 | $25.84 | $25.84 | 16,680,741 |
| 2022-03-08 | $28.08 | $28.41 | $27.15 | $28.07 | $28.07 | 19,913,788 |
| 2022-03-07 | $27.25 | $27.78 | $27.07 | $27.60 | $27.60 | 18,127,281 |
| 2022-03-04 | $26.63 | $27.18 | $26.35 | $27.01 | $27.01 | 17,305,059 |
| 2022-03-03 | $25.71 | $26.31 | $25.61 | $25.92 | $25.92 | 15,822,840 |
| 2022-03-02 | $25.32 | $25.79 | $25.02 | $25.64 | $25.64 | 11,672,722 |
| 2022-03-01 | $24.48 | $24.87 | $24.44 | $24.83 | $24.83 | 11,819,806 |
| 2022-02-28 | $23.89 | $23.99 | $23.75 | $23.87 | $23.87 | 10,291,936 |
| 2022-02-25 | $23.49 | $23.58 | $23.23 | $23.47 | $23.47 | 8,694,286 |
| 2022-02-24 | $24.73 | $24.73 | $23.61 | $23.83 | $23.83 | 13,349,373 |
| 2022-02-23 | $23.60 | $23.85 | $23.57 | $23.73 | $23.73 | 4,004,444 |
| 2022-02-22 | $23.65 | $23.70 | $23.42 | $23.51 | $23.51 | 4,654,639 |
| 2022-02-18 | $22.99 | $23.27 | $22.93 | $23.18 | $23.18 | 3,306,331 |
| 2022-02-17 | $22.96 | $23.12 | $22.91 | $23.09 | $23.09 | 3,057,833 |
| 2022-02-16 | $23.06 | $23.23 | $22.89 | $22.90 | $22.90 | 3,950,593 |
| 2022-02-15 | $22.91 | $22.91 | $22.70 | $22.87 | $22.87 | 4,105,066 |
| 2022-02-14 | $23.00 | $23.36 | $22.96 | $23.25 | $23.25 | 5,165,118 |
| 2022-02-11 | $22.85 | $23.21 | $22.83 | $23.13 | $23.13 | 6,964,996 |
| 2022-02-10 | $22.90 | $23.13 | $22.75 | $22.79 | $22.79 | 4,868,268 |
| 2022-02-09 | $22.72 | $22.92 | $22.72 | $22.91 | $22.91 | 4,822,653 |
| 2022-02-08 | $22.71 | $22.74 | $22.56 | $22.68 | $22.68 | 3,238,593 |
| 2022-02-07 | $22.81 | $22.89 | $22.76 | $22.88 | $22.88 | 3,394,095 |
| 2022-02-04 | $22.79 | $22.92 | $22.77 | $22.83 | $22.83 | 5,460,406 |
| 2022-02-03 | $22.38 | $22.70 | $22.35 | $22.65 | $22.65 | 3,387,691 |
| 2022-02-02 | $22.62 | $22.62 | $22.45 | $22.60 | $22.60 | 6,241,555 |
| 2022-02-01 | $22.35 | $22.53 | $22.31 | $22.51 | $22.51 | 6,246,196 |
| 2022-01-31 | $22.43 | $22.45 | $22.21 | $22.42 | $22.42 | 3,132,007 |
| 2022-01-28 | $22.47 | $22.50 | $22.24 | $22.34 | $22.34 | 4,511,324 |
| 2022-01-27 | $22.40 | $22.43 | $22.18 | $22.32 | $22.32 | 3,957,874 |
| 2022-01-26 | $22.33 | $22.43 | $22.19 | $22.21 | $22.21 | 8,802,275 |
| 2022-01-25 | $21.94 | $22.18 | $21.90 | $22.16 | $22.16 | 5,789,854 |
| 2022-01-24 | $21.86 | $21.97 | $21.63 | $21.96 | $21.96 | 5,620,640 |
| 2022-01-21 | $22.06 | $22.12 | $21.91 | $22.01 | $22.01 | 4,165,264 |
| 2022-01-20 | $22.12 | $22.28 | $21.99 | $21.99 | $21.99 | 4,042,202 |
| 2022-01-19 | $22.11 | $22.21 | $22.04 | $22.07 | $22.07 | 3,605,323 |
| 2022-01-18 | $21.86 | $22.00 | $21.84 | $21.95 | $21.95 | 4,809,651 |
| 2022-01-14 | $21.63 | $21.79 | $21.60 | $21.78 | $21.78 | 1,703,380 |
| 2022-01-13 | $21.71 | $21.71 | $21.49 | $21.50 | $21.50 | 2,371,876 |
| 2022-01-12 | $21.67 | $21.76 | $21.61 | $21.73 | $21.73 | 3,003,802 |
| 2022-01-11 | $21.29 | $21.58 | $21.18 | $21.56 | $21.56 | 3,551,524 |
| 2022-01-10 | $21.21 | $21.23 | $21.04 | $21.15 | $21.15 | 3,425,384 |
| 2022-01-07 | $21.20 | $21.25 | $21.12 | $21.24 | $21.24 | 2,781,615 |
| 2022-01-06 | $21.20 | $21.25 | $21.10 | $21.20 | $21.20 | 4,148,123 |
| 2022-01-05 | $21.20 | $21.26 | $21.02 | $21.02 | $21.02 | 7,094,277 |
| 2022-01-04 | $21.00 | $21.14 | $20.98 | $21.11 | $21.11 | 2,987,365 |
| 2022-01-03 | $20.72 | $20.90 | $20.68 | $20.86 | $20.86 | 5,301,228 |
| 2021-12-31 | $20.90 | $20.94 | $20.72 | $20.78 | $20.78 | 3,864,011 |
| 2021-12-30 | $20.97 | $21.06 | $20.86 | $20.88 | $20.88 | 1,705,880 |
| 2021-12-29 | $20.85 | $21.09 | $20.82 | $20.98 | $20.98 | 3,236,577 |
| 2021-12-28 | $20.98 | $21.00 | $20.87 | $20.88 | $20.88 | 2,404,800 |
| 2021-12-27 | $20.66 | $20.98 | $20.62 | $20.92 | $20.92 | 2,160,538 |
| 2021-12-23 | $20.55 | $20.70 | $20.49 | $20.66 | $20.66 | 2,437,946 |
| 2021-12-22 | $20.38 | $20.57 | $20.35 | $20.55 | $20.55 | 2,203,814 |
| 2021-12-21 | $20.11 | $20.31 | $20.07 | $20.31 | $20.31 | 2,507,165 |
| 2021-12-20 | $19.79 | $19.91 | $19.58 | $19.89 | $19.89 | 3,943,068 |
| 2021-12-17 | $20.17 | $20.19 | $20.02 | $20.03 | $20.03 | 3,608,505 |
| 2021-12-16 | $20.23 | $20.40 | $20.18 | $20.27 | $20.27 | 3,215,363 |
| 2021-12-15 | $20.00 | $20.15 | $19.87 | $20.15 | $20.15 | 2,232,977 |
| 2021-12-14 | $20.05 | $20.12 | $19.95 | $20.05 | $20.05 | 3,595,557 |
| 2021-12-13 | $20.33 | $20.38 | $20.19 | $20.23 | $20.23 | 4,733,556 |
| 2021-12-10 | $20.21 | $20.34 | $20.20 | $20.33 | $20.33 | 2,684,752 |
| 2021-12-09 | $20.26 | $20.30 | $20.10 | $20.10 | $20.10 | 3,384,474 |
| 2021-12-08 | $20.22 | $20.41 | $20.21 | $20.41 | $20.41 | 2,916,852 |
| 2021-12-07 | $20.04 | $20.24 | $20.00 | $20.14 | $20.14 | 2,440,245 |
| 2021-12-06 | $19.54 | $19.89 | $19.50 | $19.84 | $19.84 | 3,801,595 |
| 2021-12-03 | $19.77 | $19.83 | $19.40 | $19.50 | $19.50 | 3,766,945 |
| 2021-12-02 | $19.28 | $19.62 | $19.20 | $19.48 | $19.48 | 6,337,994 |
| 2021-12-01 | $19.75 | $19.80 | $19.25 | $19.31 | $19.31 | 10,483,191 |
| 2021-11-30 | $19.71 | $19.81 | $19.21 | $19.48 | $19.48 | 12,056,939 |
| 2021-11-29 | $20.47 | $20.50 | $19.94 | $20.03 | $20.03 | 4,303,688 |
| 2021-11-26 | $20.60 | $20.60 | $19.82 | $20.03 | $20.03 | 7,161,908 |
| 2021-11-24 | $21.34 | $21.42 | $21.28 | $21.30 | $21.30 | 3,840,989 |
| 2021-11-23 | $21.11 | $21.39 | $21.11 | $21.38 | $21.38 | 1,887,393 |
| 2021-11-22 | $20.88 | $21.09 | $20.88 | $21.00 | $21.00 | 3,914,688 |
| 2021-11-19 | $21.05 | $21.08 | $20.82 | $20.85 | $20.85 | 2,124,181 |
| 2021-11-18 | $21.18 | $21.22 | $21.05 | $21.19 | $21.19 | 1,305,535 |
| 2021-11-17 | $21.29 | $21.37 | $21.04 | $21.12 | $21.12 | 2,240,070 |
| 2021-11-16 | $21.32 | $21.41 | $21.24 | $21.31 | $21.31 | 1,567,483 |
| 2021-11-15 | $21.18 | $21.35 | $21.13 | $21.34 | $21.34 | 2,165,336 |
| 2021-11-12 | $21.26 | $21.41 | $21.26 | $21.33 | $21.33 | 4,006,857 |
| 2021-11-11 | $21.36 | $21.48 | $21.27 | $21.36 | $21.36 | 1,683,682 |
| 2021-11-10 | $21.45 | $21.53 | $21.14 | $21.21 | $21.21 | 3,514,725 |
| 2021-11-09 | $21.30 | $21.48 | $21.19 | $21.48 | $21.48 | 2,357,774 |
| 2021-11-08 | $21.19 | $21.32 | $21.17 | $21.31 | $21.31 | 1,272,340 |
| 2021-11-05 | $20.98 | $21.23 | $20.86 | $21.18 | $21.18 | 6,198,597 |
| 2021-11-04 | $21.46 | $21.48 | $20.80 | $20.89 | $20.89 | 4,825,290 |
| 2021-11-03 | $21.23 | $21.32 | $21.00 | $21.02 | $21.02 | 3,420,164 |
| 2021-11-02 | $21.44 | $21.62 | $21.41 | $21.57 | $21.57 | 3,542,906 |
| 2021-11-01 | $21.51 | $21.56 | $21.45 | $21.51 | $21.51 | 3,896,275 |
| 2021-10-29 | $21.35 | $21.44 | $21.19 | $21.35 | $21.35 | 2,849,084 |
| 2021-10-28 | $21.38 | $21.47 | $21.24 | $21.46 | $21.46 | 4,941,850 |
| 2021-10-27 | $21.52 | $21.65 | $21.35 | $21.35 | $21.35 | 4,256,875 |
| 2021-10-26 | $21.72 | $21.81 | $21.66 | $21.75 | $21.75 | 1,605,274 |
| 2021-10-25 | $21.77 | $21.83 | $21.70 | $21.72 | $21.72 | 1,764,101 |
| 2021-10-22 | $21.61 | $21.67 | $21.41 | $21.61 | $21.61 | 2,690,887 |
| 2021-10-21 | $21.59 | $21.64 | $21.30 | $21.51 | $21.51 | 3,270,875 |
| 2021-10-20 | $21.51 | $21.85 | $21.48 | $21.84 | $21.84 | 3,467,001 |
| 2021-10-19 | $21.50 | $21.67 | $21.42 | $21.60 | $21.60 | 4,928,575 |
| 2021-10-18 | $21.79 | $21.84 | $21.55 | $21.55 | $21.55 | 6,736,000 |
| 2021-10-15 | $21.70 | $21.75 | $21.62 | $21.68 | $21.68 | 2,904,678 |
| 2021-10-14 | $21.48 | $21.52 | $21.33 | $21.50 | $21.50 | 3,869,921 |
| 2021-10-13 | $21.15 | $21.29 | $21.06 | $21.28 | $21.28 | 4,128,171 |
| 2021-10-12 | $21.23 | $21.31 | $21.11 | $21.16 | $21.16 | 4,447,079 |
| 2021-10-11 | $21.23 | $21.30 | $21.16 | $21.16 | $21.16 | 4,404,409 |
| 2021-10-08 | $21.05 | $21.14 | $20.95 | $21.02 | $21.02 | 2,336,313 |
| 2021-10-07 | $20.70 | $20.95 | $20.56 | $20.95 | $20.95 | 4,295,620 |
| 2021-10-06 | $20.81 | $20.81 | $20.61 | $20.69 | $20.69 | 3,903,522 |
| 2021-10-05 | $20.91 | $21.07 | $20.89 | $21.04 | $21.04 | 2,653,521 |
| 2021-10-04 | $20.63 | $20.89 | $20.63 | $20.78 | $20.78 | 3,955,968 |
| 2021-10-01 | $20.25 | $20.46 | $20.17 | $20.45 | $20.45 | 8,734,011 |
| 2021-09-30 | $19.93 | $20.31 | $19.87 | $20.18 | $20.18 | 4,267,273 |
| 2021-09-29 | $20.03 | $20.17 | $19.98 | $20.05 | $20.05 | 2,426,851 |
| 2021-09-28 | $20.34 | $20.36 | $20.01 | $20.03 | $20.03 | 2,147,357 |
| 2021-09-27 | $20.14 | $20.24 | $20.14 | $20.19 | $20.19 | 3,089,109 |
| 2021-09-24 | $19.77 | $19.96 | $19.74 | $19.92 | $19.92 | 2,758,125 |
| 2021-09-23 | $19.60 | $19.84 | $19.59 | $19.83 | $19.83 | 1,654,144 |
| 2021-09-22 | $19.52 | $19.62 | $19.41 | $19.53 | $19.53 | 1,149,599 |
| 2021-09-21 | $19.28 | $19.32 | $19.08 | $19.31 | $19.31 | 1,375,622 |
| 2021-09-20 | $19.30 | $19.37 | $19.14 | $19.29 | $19.29 | 3,369,737 |
| 2021-09-17 | $19.62 | $19.62 | $19.48 | $19.52 | $19.52 | 1,424,672 |
| 2021-09-16 | $19.70 | $19.72 | $19.53 | $19.68 | $19.68 | 1,259,628 |
| 2021-09-15 | $19.79 | $19.93 | $19.77 | $19.82 | $19.82 | 2,364,173 |
| 2021-09-14 | $19.57 | $19.59 | $19.42 | $19.50 | $19.50 | 1,092,214 |
| 2021-09-13 | $19.50 | $19.54 | $19.41 | $19.51 | $19.51 | 1,456,223 |
| 2021-09-10 | $19.39 | $19.43 | $19.32 | $19.36 | $19.36 | 2,815,056 |
| 2021-09-09 | $19.12 | $19.34 | $19.04 | $19.11 | $19.11 | 1,693,013 |
| 2021-09-08 | $19.36 | $19.38 | $19.20 | $19.25 | $19.25 | 3,000,921 |
| 2021-09-07 | $19.18 | $19.26 | $19.10 | $19.11 | $19.11 | 3,737,013 |
| 2021-09-03 | $19.37 | $19.45 | $19.32 | $19.33 | $19.33 | 3,186,612 |
| 2021-09-02 | $19.34 | $19.46 | $19.31 | $19.31 | $19.31 | 1,881,641 |
| 2021-09-01 | $19.01 | $19.17 | $18.96 | $19.09 | $19.09 | 7,318,738 |
| 2021-08-31 | $19.17 | $19.26 | $19.11 | $19.18 | $19.18 | 2,700,532 |
| 2021-08-30 | $19.23 | $19.29 | $19.12 | $19.27 | $19.27 | 2,648,944 |
| 2021-08-27 | $19.07 | $19.21 | $19.07 | $19.20 | $19.20 | 2,471,264 |
| 2021-08-26 | $18.98 | $19.08 | $18.87 | $18.96 | $18.96 | 1,958,032 |
| 2021-08-25 | $18.98 | $19.15 | $18.91 | $19.11 | $19.11 | 2,171,553 |
| 2021-08-24 | $18.71 | $18.96 | $18.69 | $18.94 | $18.94 | 4,642,194 |
| 2021-08-23 | $18.37 | $18.55 | $18.37 | $18.55 | $18.55 | 4,885,812 |
| 2021-08-20 | $18.10 | $18.18 | $17.89 | $17.90 | $17.90 | 3,023,096 |
| 2021-08-19 | $18.28 | $18.35 | $18.13 | $18.33 | $18.33 | 5,361,364 |
| 2021-08-18 | $18.87 | $18.89 | $18.58 | $18.59 | $18.59 | 3,905,424 |
| 2021-08-17 | $18.90 | $19.02 | $18.78 | $18.81 | $18.81 | 2,169,659 |
| 2021-08-16 | $18.91 | $19.06 | $18.79 | $19.02 | $19.02 | 1,929,180 |
| 2021-08-13 | $19.21 | $19.27 | $19.07 | $19.07 | $19.07 | 1,417,351 |
| 2021-08-12 | $19.14 | $19.25 | $19.02 | $19.18 | $19.18 | 2,008,879 |
| 2021-08-11 | $18.96 | $19.25 | $18.90 | $19.25 | $19.25 | 1,448,934 |
| 2021-08-10 | $18.86 | $19.13 | $18.85 | $19.08 | $19.08 | 2,366,655 |
| 2021-08-09 | $18.74 | $18.77 | $18.59 | $18.74 | $18.74 | 2,151,969 |
| 2021-08-06 | $19.21 | $19.24 | $18.99 | $19.01 | $19.01 | 1,488,177 |
| 2021-08-05 | $18.97 | $19.17 | $18.97 | $19.17 | $19.17 | 2,162,422 |
| 2021-08-04 | $18.97 | $19.08 | $18.87 | $18.89 | $18.89 | 2,169,063 |
| 2021-08-03 | $19.03 | $19.20 | $18.97 | $19.20 | $19.20 | 2,634,291 |
| 2021-08-02 | $19.46 | $19.54 | $19.15 | $19.29 | $19.29 | 4,450,626 |
| 2021-07-30 | $19.54 | $19.58 | $19.45 | $19.50 | $19.50 | 4,256,441 |
| 2021-07-29 | $19.44 | $19.61 | $19.41 | $19.61 | $19.61 | 1,740,297 |
| 2021-07-28 | $19.26 | $19.34 | $19.23 | $19.27 | $19.27 | 1,190,803 |
| 2021-07-27 | $19.30 | $19.36 | $19.12 | $19.18 | $19.18 | 2,214,245 |
| 2021-07-26 | $19.11 | $19.29 | $19.10 | $19.29 | $19.29 | 1,425,908 |
| 2021-07-23 | $19.10 | $19.16 | $19.05 | $19.15 | $19.15 | 2,245,280 |
| 2021-07-22 | $18.94 | $19.11 | $18.84 | $19.05 | $19.05 | 2,426,019 |
| 2021-07-21 | $18.72 | $18.95 | $18.65 | $18.90 | $18.90 | 2,844,597 |
| 2021-07-20 | $18.32 | $18.54 | $18.19 | $18.53 | $18.53 | 6,219,073 |
| 2021-07-19 | $18.75 | $18.75 | $18.18 | $18.26 | $18.26 | 4,636,999 |
| 2021-07-16 | $19.16 | $19.18 | $18.94 | $19.02 | $19.02 | 2,345,755 |
| 2021-07-15 | $19.03 | $19.17 | $19.01 | $19.02 | $19.02 | 2,706,350 |
| 2021-07-14 | $19.37 | $19.41 | $19.01 | $19.12 | $19.12 | 1,751,181 |
| 2021-07-13 | $19.18 | $19.37 | $19.13 | $19.31 | $19.31 | 2,406,540 |
| 2021-07-12 | $18.99 | $19.15 | $18.93 | $19.15 | $19.15 | 2,063,719 |
| 2021-07-09 | $19.00 | $19.15 | $19.00 | $19.12 | $19.12 | 2,181,597 |
| 2021-07-08 | $18.73 | $18.91 | $18.65 | $18.90 | $18.90 | 4,342,460 |
| 2021-07-07 | $18.99 | $19.05 | $18.61 | $18.74 | $18.74 | 3,163,278 |
| 2021-07-06 | $19.36 | $19.43 | $18.84 | $18.97 | $18.97 | 3,977,221 |
| 2021-07-02 | $19.37 | $19.51 | $19.26 | $19.50 | $19.50 | 1,730,483 |
| 2021-07-01 | $19.58 | $19.59 | $19.29 | $19.32 | $19.32 | 4,725,940 |
| 2021-06-30 | $19.04 | $19.34 | $18.95 | $19.25 | $19.25 | 2,906,799 |
| 2021-06-29 | $19.06 | $19.15 | $18.99 | $19.07 | $19.07 | 1,575,097 |
| 2021-06-28 | $19.00 | $19.03 | $18.94 | $18.98 | $18.98 | 3,188,394 |
| 2021-06-25 | $19.11 | $19.12 | $18.77 | $18.99 | $18.99 | 4,566,597 |
| 2021-06-24 | $18.91 | $19.07 | $18.87 | $19.07 | $19.07 | 2,091,277 |
| 2021-06-23 | $19.07 | $19.16 | $19.00 | $19.00 | $19.00 | 2,234,275 |
| 2021-06-22 | $18.88 | $18.96 | $18.84 | $18.88 | $18.88 | 3,515,409 |
| 2021-06-21 | $18.57 | $18.90 | $18.55 | $18.85 | $18.85 | 3,340,209 |
| 2021-06-18 | $18.51 | $18.70 | $18.50 | $18.62 | $18.62 | 4,187,072 |
| 2021-06-17 | $18.81 | $18.85 | $18.35 | $18.43 | $18.43 | 7,251,330 |
| 2021-06-16 | $18.98 | $19.15 | $18.89 | $18.92 | $18.92 | 4,248,136 |
| 2021-06-15 | $19.02 | $19.07 | $18.96 | $19.03 | $19.03 | 2,385,571 |
| 2021-06-14 | $19.06 | $19.18 | $19.04 | $19.11 | $19.11 | 3,407,387 |
| 2021-06-11 | $19.21 | $19.23 | $19.12 | $19.22 | $19.22 | 1,722,778 |
| 2021-06-10 | $19.32 | $19.34 | $19.04 | $19.28 | $19.28 | 2,445,861 |
| 2021-06-09 | $19.29 | $19.32 | $19.15 | $19.21 | $19.21 | 2,003,510 |
| 2021-06-08 | $19.10 | $19.30 | $19.05 | $19.30 | $19.30 | 2,150,634 |
| 2021-06-07 | $19.18 | $19.19 | $19.08 | $19.11 | $19.11 | 2,377,928 |
| 2021-06-04 | $19.07 | $19.14 | $19.00 | $19.08 | $19.08 | 2,921,386 |
| 2021-06-03 | $19.01 | $19.01 | $18.77 | $18.87 | $18.87 | 3,802,091 |
| 2021-06-02 | $19.01 | $19.04 | $18.91 | $19.03 | $19.03 | 4,525,540 |
| 2021-06-01 | $18.96 | $19.11 | $18.80 | $18.93 | $18.93 | 5,825,942 |
| 2021-05-28 | $18.67 | $18.69 | $18.54 | $18.60 | $18.60 | 2,356,361 |
| 2021-05-27 | $18.46 | $18.66 | $18.44 | $18.66 | $18.66 | 1,361,828 |
| 2021-05-26 | $18.30 | $18.42 | $18.19 | $18.37 | $18.37 | 1,948,587 |
| 2021-05-25 | $18.39 | $18.43 | $18.30 | $18.34 | $18.34 | 1,694,770 |
| 2021-05-24 | $18.21 | $18.42 | $18.18 | $18.40 | $18.40 | 2,823,574 |
| 2021-05-21 | $18.16 | $18.18 | $18.08 | $18.15 | $18.15 | 3,046,372 |
| 2021-05-20 | $18.14 | $18.20 | $17.94 | $17.98 | $17.98 | 2,828,359 |
| 2021-05-19 | $18.23 | $18.26 | $17.96 | $18.17 | $18.17 | 5,160,997 |
| 2021-05-18 | $18.67 | $18.73 | $18.38 | $18.55 | $18.55 | 3,729,262 |
| 2021-05-17 | $18.52 | $18.64 | $18.50 | $18.64 | $18.64 | 5,056,199 |
| 2021-05-14 | $18.49 | $18.53 | $18.37 | $18.41 | $18.41 | 4,489,194 |
| 2021-05-13 | $18.43 | $18.52 | $18.19 | $18.26 | $18.26 | 5,846,424 |
| 2021-05-12 | $18.81 | $18.97 | $18.75 | $18.78 | $18.78 | 8,831,418 |
| 2021-05-11 | $18.55 | $18.84 | $18.55 | $18.80 | $18.80 | 7,764,646 |
| 2021-05-10 | $18.85 | $18.86 | $18.52 | $18.60 | $18.60 | 3,358,796 |
| 2021-05-07 | $18.58 | $18.73 | $18.51 | $18.73 | $18.73 | 6,180,374 |
| 2021-05-06 | $18.54 | $18.58 | $18.43 | $18.55 | $18.55 | 4,525,889 |
| 2021-05-05 | $18.49 | $18.52 | $18.40 | $18.46 | $18.46 | 4,390,979 |
| 2021-05-04 | $18.33 | $18.40 | $18.24 | $18.39 | $18.39 | 3,464,246 |
| 2021-05-03 | $18.08 | $18.16 | $18.04 | $18.11 | $18.11 | 6,074,836 |
| 2021-04-30 | $17.83 | $17.94 | $17.77 | $17.91 | $17.91 | 4,693,891 |
| 2021-04-29 | $18.15 | $18.15 | $17.93 | $18.06 | $18.06 | 3,353,904 |
| 2021-04-28 | $17.89 | $18.07 | $17.86 | $17.94 | $17.94 | 5,241,788 |
| 2021-04-27 | $17.85 | $17.93 | $17.76 | $17.91 | $17.91 | 2,426,575 |
| 2021-04-26 | $17.57 | $17.78 | $17.55 | $17.76 | $17.76 | 2,750,338 |
| 2021-04-23 | $17.48 | $17.64 | $17.46 | $17.64 | $17.64 | 5,932,412 |
| 2021-04-22 | $17.45 | $17.53 | $17.37 | $17.50 | $17.50 | 1,663,713 |
| 2021-04-21 | $17.24 | $17.49 | $17.22 | $17.36 | $17.36 | 1,869,908 |
| 2021-04-20 | $17.55 | $17.59 | $17.29 | $17.43 | $17.43 | 2,692,086 |
| 2021-04-19 | $17.48 | $17.55 | $17.44 | $17.46 | $17.46 | 1,981,576 |
| 2021-04-16 | $17.49 | $17.51 | $17.42 | $17.44 | $17.44 | 1,226,950 |
| 2021-04-15 | $17.42 | $17.49 | $17.34 | $17.47 | $17.47 | 1,568,843 |
| 2021-04-14 | $17.13 | $17.42 | $17.12 | $17.36 | $17.36 | 3,684,803 |
| 2021-04-13 | $16.89 | $16.97 | $16.88 | $16.97 | $16.97 | 1,825,290 |
| 2021-04-12 | $16.87 | $16.90 | $16.74 | $16.79 | $16.79 | 1,461,473 |
| 2021-04-09 | $16.79 | $16.83 | $16.75 | $16.78 | $16.78 | 1,550,283 |
| 2021-04-08 | $16.76 | $16.84 | $16.68 | $16.84 | $16.84 | 1,903,098 |
| 2021-04-07 | $16.70 | $16.77 | $16.57 | $16.75 | $16.75 | 2,050,781 |
| 2021-04-06 | $16.83 | $16.93 | $16.69 | $16.70 | $16.70 | 1,606,822 |
| 2021-04-05 | $16.78 | $16.83 | $16.47 | $16.64 | $16.64 | 1,756,696 |
| 2021-04-01 | $16.82 | $16.94 | $16.59 | $16.89 | $16.89 | 4,793,151 |
| 2021-03-31 | $16.50 | $16.80 | $16.50 | $16.61 | $16.61 | 3,731,246 |
| 2021-03-30 | $16.59 | $16.65 | $16.50 | $16.52 | $16.52 | 2,385,712 |
| 2021-03-29 | $16.68 | $16.79 | $16.56 | $16.79 | $16.79 | 1,683,665 |
| 2021-03-26 | $16.70 | $16.81 | $16.68 | $16.77 | $16.77 | 2,163,576 |
| 2021-03-25 | $16.54 | $16.57 | $16.29 | $16.38 | $16.38 | 2,188,380 |
| 2021-03-24 | $16.58 | $16.83 | $16.58 | $16.76 | $16.76 | 1,831,459 |
| 2021-03-23 | $16.48 | $16.66 | $16.31 | $16.33 | $16.33 | 4,158,253 |
| 2021-03-22 | $16.85 | $16.90 | $16.77 | $16.80 | $16.80 | 2,651,280 |
| 2021-03-19 | $16.58 | $16.86 | $16.46 | $16.83 | $16.83 | 2,894,424 |
| 2021-03-18 | $17.05 | $17.08 | $16.35 | $16.47 | $16.47 | 5,438,784 |
| 2021-03-17 | $17.26 | $17.31 | $17.15 | $17.29 | $17.29 | 2,061,249 |
| 2021-03-16 | $17.27 | $17.35 | $17.19 | $17.29 | $17.29 | 1,620,960 |
| 2021-03-15 | $17.33 | $17.40 | $17.24 | $17.36 | $17.36 | 2,926,885 |
| 2021-03-12 | $17.40 | $17.48 | $17.36 | $17.42 | $17.42 | 1,264,900 |
| 2021-03-11 | $17.34 | $17.50 | $17.29 | $17.50 | $17.50 | 3,588,813 |
| 2021-03-10 | $17.17 | $17.25 | $17.08 | $17.24 | $17.24 | 1,408,053 |
| 2021-03-09 | $17.22 | $17.25 | $17.10 | $17.13 | $17.13 | 2,144,710 |
| 2021-03-08 | $17.26 | $17.27 | $17.13 | $17.13 | $17.13 | 4,591,588 |
| 2021-03-05 | $17.26 | $17.38 | $17.18 | $17.37 | $17.37 | 5,416,023 |
| 2021-03-04 | $16.81 | $17.16 | $16.75 | $17.02 | $17.02 | 4,591,821 |
| 2021-03-03 | $16.73 | $16.84 | $16.66 | $16.76 | $16.76 | 4,502,945 |
| 2021-03-02 | $16.67 | $16.84 | $16.62 | $16.66 | $16.66 | 4,257,881 |
| 2021-03-01 | $16.80 | $16.84 | $16.51 | $16.59 | $16.59 | 6,420,242 |
| 2021-02-26 | $16.96 | $16.98 | $16.72 | $16.73 | $16.73 | 4,972,194 |
| 2021-02-25 | $17.16 | $17.21 | $17.09 | $17.09 | $17.09 | 3,312,842 |
| 2021-02-24 | $17.03 | $17.23 | $17.01 | $17.23 | $17.23 | 4,457,766 |
| 2021-02-23 | $16.85 | $17.00 | $16.74 | $16.97 | $16.97 | 3,308,173 |
| 2021-02-22 | $16.70 | $16.94 | $16.68 | $16.89 | $16.89 | 3,904,222 |
| 2021-02-19 | $16.61 | $16.70 | $16.48 | $16.52 | $16.52 | 1,918,289 |
| 2021-02-18 | $16.67 | $16.67 | $16.49 | $16.53 | $16.53 | 1,673,502 |
| 2021-02-17 | $16.46 | $16.60 | $16.41 | $16.59 | $16.59 | 2,987,469 |
| 2021-02-16 | $16.45 | $16.54 | $16.40 | $16.54 | $16.54 | 4,066,336 |
| 2021-02-12 | $16.14 | $16.34 | $16.13 | $16.32 | $16.32 | 2,500,069 |
| 2021-02-11 | $16.21 | $16.23 | $16.10 | $16.12 | $16.12 | 1,515,792 |
| 2021-02-10 | $16.20 | $16.20 | $16.11 | $16.15 | $16.15 | 2,030,251 |
| 2021-02-09 | $16.11 | $16.20 | $16.03 | $16.18 | $16.18 | 2,419,264 |
| 2021-02-08 | $16.00 | $16.12 | $15.99 | $16.12 | $16.12 | 2,897,049 |
| 2021-02-05 | $15.91 | $15.94 | $15.83 | $15.87 | $15.87 | 2,757,411 |
| 2021-02-04 | $15.71 | $15.79 | $15.58 | $15.79 | $15.79 | 3,079,798 |
| 2021-02-03 | $15.63 | $15.75 | $15.62 | $15.71 | $15.71 | 3,059,438 |
| 2021-02-02 | $15.60 | $15.63 | $15.54 | $15.60 | $15.60 | 2,750,280 |
| 2021-02-01 | $15.41 | $15.49 | $15.26 | $15.48 | $15.48 | 6,799,120 |
| 2021-01-29 | $15.34 | $15.36 | $15.16 | $15.19 | $15.19 | 3,890,566 |
| 2021-01-28 | $15.40 | $15.45 | $15.17 | $15.17 | $15.17 | 2,234,610 |
| 2021-01-27 | $15.26 | $15.35 | $15.13 | $15.24 | $15.24 | 1,166,153 |
| 2021-01-26 | $15.30 | $15.34 | $15.25 | $15.28 | $15.28 | 704,135 |
| 2021-01-25 | $15.10 | $15.27 | $15.07 | $15.25 | $15.25 | 1,596,317 |
| 2021-01-22 | $15.10 | $15.23 | $15.07 | $15.09 | $15.09 | 2,413,684 |
| 2021-01-21 | $15.39 | $15.40 | $15.31 | $15.35 | $15.35 | 2,823,067 |
| 2021-01-20 | $15.40 | $15.42 | $15.33 | $15.36 | $15.36 | 1,511,907 |
| 2021-01-19 | $15.38 | $15.40 | $15.31 | $15.35 | $15.35 | 1,516,692 |
| 2021-01-15 | $15.39 | $15.43 | $15.25 | $15.30 | $15.30 | 1,409,723 |
| 2021-01-14 | $15.36 | $15.54 | $15.36 | $15.52 | $15.52 | 1,371,380 |
| 2021-01-13 | $15.39 | $15.43 | $15.32 | $15.38 | $15.38 | 1,579,777 |
| 2021-01-12 | $15.29 | $15.43 | $15.25 | $15.42 | $15.42 | 1,635,306 |
| 2021-01-11 | $15.08 | $15.18 | $15.03 | $15.13 | $15.13 | 2,252,839 |
| 2021-01-08 | $15.22 | $15.26 | $15.11 | $15.24 | $15.24 | 2,920,397 |
| 2021-01-07 | $15.11 | $15.16 | $15.09 | $15.12 | $15.12 | 2,627,295 |
| 2021-01-06 | $15.05 | $15.15 | $14.97 | $15.05 | $15.05 | 3,370,832 |
| 2021-01-05 | $14.89 | $15.08 | $14.89 | $15.03 | $15.03 | 2,395,806 |
| 2021-01-04 | $14.84 | $14.88 | $14.60 | $14.62 | $14.62 | 5,740,024 |
| 2020-12-31 | $14.60 | $14.70 | $14.57 | $14.70 | $14.70 | 3,678,252 |
| 2020-12-30 | $14.54 | $14.69 | $14.53 | $14.64 | $14.64 | 2,086,843 |
| 2020-12-29 | $14.53 | $14.58 | $14.50 | $14.55 | $14.55 | 1,314,987 |
| 2020-12-28 | $14.59 | $14.60 | $14.47 | $14.51 | $14.51 | 2,050,108 |
| 2020-12-24 | $14.53 | $14.60 | $14.51 | $14.60 | $14.60 | 1,268,028 |
| 2020-12-23 | $14.47 | $14.65 | $14.46 | $14.56 | $14.56 | 1,786,428 |
| 2020-12-22 | $14.44 | $14.48 | $14.37 | $14.38 | $14.38 | 1,534,536 |
| 2020-12-21 | $14.40 | $14.57 | $14.38 | $14.54 | $14.54 | 1,503,023 |
| 2020-12-18 | $14.67 | $14.74 | $14.65 | $14.69 | $14.69 | 1,134,917 |
| 2020-12-17 | $14.60 | $14.65 | $14.56 | $14.64 | $14.64 | 1,279,496 |
| 2020-12-16 | $14.43 | $14.49 | $14.36 | $14.47 | $14.47 | 964,256 |
| 2020-12-15 | $14.31 | $14.40 | $14.31 | $14.39 | $14.39 | 1,110,279 |
| 2020-12-14 | $14.29 | $14.31 | $14.12 | $14.28 | $14.28 | 1,335,294 |
| 2020-12-11 | $14.22 | $14.26 | $14.16 | $14.24 | $14.24 | 1,309,482 |
| 2020-12-10 | $14.20 | $14.40 | $14.20 | $14.28 | $14.28 | 1,009,027 |
| 2020-12-09 | $14.12 | $14.14 | $13.98 | $14.07 | $14.07 | 1,498,789 |
| 2020-12-08 | $14.03 | $14.06 | $13.96 | $14.06 | $14.06 | 1,360,103 |
| 2020-12-07 | $13.97 | $14.14 | $13.94 | $14.04 | $14.04 | 3,676,929 |
| 2020-12-04 | $14.01 | $14.10 | $13.99 | $14.04 | $14.04 | 2,366,686 |
| 2020-12-03 | $13.93 | $14.01 | $13.87 | $13.98 | $13.98 | 1,626,706 |
| 2020-12-02 | $13.86 | $14.06 | $13.84 | $13.96 | $13.96 | 1,188,085 |
| 2020-12-01 | $13.98 | $13.99 | $13.82 | $13.90 | $13.90 | 7,661,177 |
| 2020-11-30 | $14.03 | $14.03 | $13.88 | $13.94 | $13.94 | 2,898,597 |
| 2020-11-27 | $13.99 | $14.06 | $13.97 | $14.02 | $14.02 | 803,382 |
| 2020-11-25 | $14.03 | $14.10 | $13.96 | $14.05 | $14.05 | 2,317,035 |
| 2020-11-24 | $13.82 | $13.98 | $13.80 | $13.93 | $13.93 | 1,376,516 |
| 2020-11-23 | $13.66 | $13.69 | $13.61 | $13.64 | $13.64 | 1,069,089 |
| 2020-11-20 | $13.56 | $13.61 | $13.54 | $13.60 | $13.60 | 879,632 |
| 2020-11-19 | $13.48 | $13.55 | $13.44 | $13.53 | $13.53 | 632,423 |
| 2020-11-18 | $13.56 | $13.64 | $13.53 | $13.53 | $13.53 | 1,260,004 |
| 2020-11-17 | $13.40 | $13.54 | $13.40 | $13.51 | $13.51 | 840,272 |
| 2020-11-16 | $13.54 | $13.56 | $13.45 | $13.47 | $13.47 | 1,073,563 |
| 2020-11-13 | $13.41 | $13.44 | $13.33 | $13.35 | $13.35 | 785,120 |
| 2020-11-12 | $13.57 | $13.60 | $13.40 | $13.41 | $13.41 | 1,013,509 |
| 2020-11-11 | $13.65 | $13.69 | $13.50 | $13.52 | $13.52 | 1,591,945 |
| 2020-11-10 | $13.42 | $13.55 | $13.38 | $13.53 | $13.53 | 2,037,209 |
| 2020-11-09 | $13.44 | $13.46 | $13.27 | $13.27 | $13.27 | 1,278,543 |
| 2020-11-06 | $13.15 | $13.18 | $13.06 | $13.11 | $13.11 | 855,277 |
| 2020-11-05 | $13.21 | $13.29 | $13.14 | $13.16 | $13.16 | 970,796 |
| 2020-11-04 | $13.05 | $13.14 | $12.93 | $13.10 | $13.10 | 796,028 |
| 2020-11-03 | $13.00 | $13.02 | $12.92 | $12.96 | $12.96 | 877,009 |
| 2020-11-02 | $12.63 | $12.89 | $12.63 | $12.88 | $12.88 | 5,856,348 |
| 2020-10-30 | $12.67 | $12.68 | $12.57 | $12.65 | $12.65 | 2,362,835 |
| 2020-10-29 | $12.52 | $12.69 | $12.48 | $12.65 | $12.65 | 1,007,735 |
| 2020-10-28 | $12.86 | $12.87 | $12.78 | $12.81 | $12.81 | 1,743,820 |
| 2020-10-27 | $13.14 | $13.22 | $13.10 | $13.16 | $13.16 | 651,384 |
| 2020-10-26 | $13.17 | $13.17 | $13.05 | $13.07 | $13.07 | 582,977 |
| 2020-10-23 | $13.36 | $13.38 | $13.22 | $13.26 | $13.26 | 1,042,466 |
| 2020-10-22 | $13.33 | $13.42 | $13.30 | $13.36 | $13.36 | 575,665 |
| 2020-10-21 | $13.40 | $13.47 | $13.29 | $13.32 | $13.32 | 557,982 |
| 2020-10-20 | $13.30 | $13.47 | $13.30 | $13.43 | $13.43 | 1,144,828 |
| 2020-10-19 | $13.36 | $13.38 | $13.27 | $13.28 | $13.28 | 479,055 |
| 2020-10-16 | $13.25 | $13.31 | $13.22 | $13.27 | $13.27 | 621,758 |
| 2020-10-15 | $13.14 | $13.36 | $13.11 | $13.36 | $13.36 | 574,155 |
| 2020-10-14 | $13.28 | $13.34 | $13.27 | $13.32 | $13.32 | 564,596 |
| 2020-10-13 | $13.22 | $13.24 | $13.16 | $13.23 | $13.23 | 1,044,523 |
| 2020-10-12 | $13.33 | $13.33 | $13.17 | $13.20 | $13.20 | 984,309 |
| 2020-10-09 | $13.33 | $13.42 | $13.30 | $13.34 | $13.34 | 1,132,433 |
| 2020-10-08 | $13.29 | $13.33 | $13.23 | $13.30 | $13.30 | 1,335,214 |
| 2020-10-07 | $13.16 | $13.19 | $13.08 | $13.17 | $13.17 | 715,481 |
| 2020-10-06 | $13.20 | $13.28 | $13.10 | $13.12 | $13.12 | 777,215 |
| 2020-10-05 | $12.97 | $13.09 | $12.97 | $13.07 | $13.07 | 1,451,430 |
| 2020-10-02 | $12.68 | $12.82 | $12.64 | $12.74 | $12.74 | 1,360,532 |
| 2020-10-01 | $12.98 | $12.98 | $12.78 | $12.90 | $12.90 | 2,114,301 |
| 2020-09-30 | $12.94 | $13.10 | $12.91 | $13.06 | $13.06 | 1,373,990 |
| 2020-09-29 | $12.98 | $13.01 | $12.83 | $12.91 | $12.91 | 583,431 |
| 2020-09-28 | $12.99 | $13.09 | $12.95 | $13.06 | $13.06 | 799,602 |
| 2020-09-25 | $12.92 | $12.99 | $12.90 | $12.95 | $12.95 | 622,420 |
| 2020-09-24 | $12.85 | $12.99 | $12.81 | $12.95 | $12.95 | 1,222,849 |
| 2020-09-23 | $13.00 | $13.05 | $12.88 | $12.89 | $12.89 | 1,531,231 |
| 2020-09-22 | $13.12 | $13.16 | $12.97 | $13.04 | $13.04 | 518,594 |
| 2020-09-21 | $13.25 | $13.26 | $12.96 | $13.10 | $13.10 | 1,056,351 |
| 2020-09-18 | $13.37 | $13.44 | $13.34 | $13.43 | $13.43 | 538,666 |
| 2020-09-17 | $13.15 | $13.38 | $13.12 | $13.37 | $13.37 | 669,833 |
| 2020-09-16 | $13.07 | $13.25 | $13.07 | $13.22 | $13.22 | 745,917 |
| 2020-09-15 | $12.93 | $13.02 | $12.89 | $12.98 | $12.98 | 1,055,698 |
| 2020-09-14 | $12.88 | $12.94 | $12.85 | $12.91 | $12.91 | 948,492 |
| 2020-09-11 | $12.86 | $12.94 | $12.84 | $12.90 | $12.90 | 862,980 |
| 2020-09-10 | $12.93 | $12.99 | $12.80 | $12.81 | $12.81 | 1,267,677 |
| 2020-09-09 | $12.86 | $12.99 | $12.81 | $12.94 | $12.94 | 1,337,613 |
| 2020-09-08 | $12.79 | $12.86 | $12.70 | $12.82 | $12.82 | 2,071,421 |
| 2020-09-04 | $13.22 | $13.27 | $13.09 | $13.14 | $13.14 | 2,013,380 |
| 2020-09-03 | $13.30 | $13.31 | $13.13 | $13.26 | $13.26 | 970,389 |
| 2020-09-02 | $13.54 | $13.54 | $13.35 | $13.38 | $13.38 | 1,417,646 |
| 2020-09-01 | $13.59 | $13.66 | $13.54 | $13.56 | $13.56 | 1,436,502 |
| 2020-08-31 | $13.60 | $13.60 | $13.51 | $13.54 | $13.54 | 1,722,158 |
| 2020-08-28 | $13.52 | $13.57 | $13.49 | $13.55 | $13.55 | 893,344 |
| 2020-08-27 | $13.54 | $13.55 | $13.37 | $13.46 | $13.46 | 687,603 |
| 2020-08-26 | $13.48 | $13.53 | $13.45 | $13.51 | $13.51 | 816,082 |
| 2020-08-25 | $13.49 | $13.49 | $13.43 | $13.48 | $13.48 | 798,019 |
| 2020-08-24 | $13.40 | $13.42 | $13.34 | $13.37 | $13.37 | 1,174,295 |
| 2020-08-21 | $13.28 | $13.30 | $13.20 | $13.30 | $13.30 | 828,347 |
| 2020-08-20 | $13.32 | $13.45 | $13.27 | $13.43 | $13.43 | 1,992,386 |
| 2020-08-19 | $13.49 | $13.53 | $13.43 | $13.45 | $13.45 | 824,622 |
| 2020-08-18 | $13.47 | $13.53 | $13.40 | $13.49 | $13.49 | 3,484,397 |
| 2020-08-17 | $13.34 | $13.46 | $13.34 | $13.46 | $13.46 | 649,533 |
| 2020-08-14 | $13.25 | $13.30 | $13.20 | $13.24 | $13.24 | 790,323 |
| 2020-08-13 | $13.21 | $13.28 | $13.19 | $13.24 | $13.24 | 862,058 |
| 2020-08-12 | $13.15 | $13.24 | $13.15 | $13.17 | $13.17 | 574,360 |
| 2020-08-11 | $13.23 | $13.26 | $13.03 | $13.03 | $13.03 | 1,284,559 |
| 2020-08-10 | $13.26 | $13.31 | $13.21 | $13.24 | $13.24 | 774,884 |
| 2020-08-07 | $13.26 | $13.26 | $13.09 | $13.17 | $13.17 | 1,172,917 |
| 2020-08-06 | $13.38 | $13.39 | $13.30 | $13.35 | $13.35 | 1,158,742 |
| 2020-08-05 | $13.41 | $13.43 | $13.24 | $13.25 | $13.25 | 1,290,825 |
| 2020-08-04 | $13.00 | $13.20 | $12.98 | $13.14 | $13.14 | 860,987 |
| 2020-08-03 | $13.00 | $13.11 | $12.97 | $13.07 | $13.07 | 1,288,143 |
| 2020-07-31 | $12.93 | $12.96 | $12.87 | $12.94 | $12.94 | 1,263,399 |
| 2020-07-30 | $12.86 | $12.92 | $12.66 | $12.87 | $12.87 | 1,394,771 |
| 2020-07-29 | $13.00 | $13.05 | $12.98 | $13.02 | $13.02 | 815,172 |
| 2020-07-28 | $12.96 | $12.99 | $12.91 | $12.95 | $12.95 | 907,107 |
| 2020-07-27 | $12.99 | $13.04 | $12.88 | $13.02 | $13.02 | 1,721,939 |
| 2020-07-24 | $12.87 | $12.90 | $12.81 | $12.90 | $12.90 | 702,687 |
| 2020-07-23 | $12.91 | $12.97 | $12.82 | $12.88 | $12.88 | 1,032,067 |
| 2020-07-22 | $12.82 | $12.94 | $12.80 | $12.91 | $12.91 | 1,469,352 |
| 2020-07-21 | $12.83 | $12.91 | $12.82 | $12.83 | $12.83 | 2,112,383 |
| 2020-07-20 | $12.61 | $12.68 | $12.53 | $12.65 | $12.65 | 783,206 |
| 2020-07-17 | $12.64 | $12.68 | $12.56 | $12.66 | $12.66 | 1,712,300 |
| 2020-07-16 | $12.67 | $12.71 | $12.62 | $12.64 | $12.64 | 1,093,600 |
| 2020-07-15 | $12.62 | $12.76 | $12.58 | $12.74 | $12.74 | 1,464,200 |
| 2020-07-14 | $12.47 | $12.64 | $12.45 | $12.59 | $12.59 | 652,500 |
| 2020-07-13 | $12.68 | $12.71 | $12.53 | $12.53 | $12.53 | 804,200 |
| 2020-07-10 | $12.62 | $12.72 | $12.62 | $12.66 | $12.66 | 661,700 |
| 2020-07-09 | $12.76 | $12.77 | $12.57 | $12.58 | $12.58 | 747,400 |
| 2020-07-08 | $12.65 | $12.73 | $12.63 | $12.73 | $12.73 | 818,700 |
| 2020-07-07 | $12.51 | $12.63 | $12.50 | $12.57 | $12.57 | 1,142,000 |
| 2020-07-06 | $12.56 | $12.61 | $12.52 | $12.56 | $12.56 | 1,475,500 |
| 2020-07-02 | $12.47 | $12.53 | $12.40 | $12.46 | $12.46 | 1,422,000 |
| 2020-07-01 | $12.38 | $12.42 | $12.27 | $12.41 | $12.41 | 1,117,600 |
| 2020-06-30 | $12.22 | $12.39 | $12.21 | $12.31 | $12.31 | 1,118,200 |
| 2020-06-29 | $12.15 | $12.28 | $12.12 | $12.25 | $12.25 | 790,600 |
| 2020-06-26 | $12.14 | $12.14 | $12.00 | $12.05 | $12.05 | 738,106 |
| 2020-06-25 | $12.07 | $12.20 | $12.06 | $12.20 | $12.20 | 618,878 |
| 2020-06-24 | $12.36 | $12.38 | $12.06 | $12.09 | $12.09 | 1,372,484 |
| 2020-06-23 | $12.48 | $12.52 | $12.38 | $12.40 | $12.40 | 745,941 |
| 2020-06-22 | $12.38 | $12.47 | $12.35 | $12.46 | $12.46 | 939,844 |
| 2020-06-19 | $12.40 | $12.41 | $12.20 | $12.33 | $12.33 | 1,605,442 |
| 2020-06-18 | $12.14 | $12.25 | $12.14 | $12.23 | $12.23 | 951,675 |
| 2020-06-17 | $12.18 | $12.24 | $12.13 | $12.16 | $12.16 | 540,402 |
| 2020-06-16 | $12.28 | $12.36 | $12.14 | $12.22 | $12.22 | 891,904 |
| 2020-06-15 | $11.86 | $12.15 | $11.81 | $12.12 | $12.12 | 652,063 |
| 2020-06-12 | $12.08 | $12.14 | $11.95 | $12.01 | $12.01 | 693,898 |
| 2020-06-11 | $12.09 | $12.15 | $11.91 | $11.96 | $11.96 | 1,122,908 |
| 2020-06-10 | $12.29 | $12.44 | $12.24 | $12.36 | $12.36 | 1,292,027 |
| 2020-06-09 | $12.18 | $12.33 | $12.15 | $12.28 | $12.28 | 646,107 |
| 2020-06-08 | $12.31 | $12.33 | $12.21 | $12.24 | $12.24 | 1,581,229 |
| 2020-06-05 | $12.29 | $12.34 | $12.26 | $12.32 | $12.32 | 1,500,372 |
| 2020-06-04 | $11.99 | $12.14 | $11.99 | $12.08 | $12.08 | 1,090,584 |
| 2020-06-03 | $11.95 | $12.04 | $11.87 | $11.98 | $11.98 | 862,767 |
| 2020-06-02 | $11.93 | $11.98 | $11.89 | $11.98 | $11.98 | 706,360 |
| 2020-06-01 | $11.73 | $11.85 | $11.72 | $11.85 | $11.85 | 970,868 |
| 2020-05-29 | $11.55 | $11.84 | $11.51 | $11.78 | $11.78 | 1,109,348 |
| 2020-05-28 | $11.53 | $11.69 | $11.50 | $11.58 | $11.58 | 678,286 |
| 2020-05-27 | $11.58 | $11.59 | $11.44 | $11.52 | $11.52 | 467,127 |
| 2020-05-26 | $11.67 | $11.73 | $11.57 | $11.67 | $11.67 | 842,287 |
| 2020-05-22 | $11.51 | $11.59 | $11.42 | $11.55 | $11.55 | 768,930 |
| 2020-05-21 | $11.72 | $11.74 | $11.57 | $11.64 | $11.64 | 569,951 |
| 2020-05-20 | $11.66 | $11.71 | $11.61 | $11.69 | $11.69 | 863,455 |
| 2020-05-19 | $11.54 | $11.57 | $11.45 | $11.49 | $11.49 | 411,211 |
| 2020-05-18 | $11.45 | $11.57 | $11.43 | $11.52 | $11.52 | 1,097,786 |
| 2020-05-15 | $11.21 | $11.23 | $11.10 | $11.20 | $11.20 | 830,162 |
| 2020-05-14 | $10.91 | $11.12 | $10.91 | $11.09 | $11.09 | 490,591 |
| 2020-05-13 | $10.99 | $11.03 | $10.87 | $10.90 | $10.90 | 571,723 |
| 2020-05-12 | $11.10 | $11.11 | $11.00 | $11.01 | $11.01 | 1,232,039 |
| 2020-05-11 | $11.22 | $11.24 | $11.04 | $11.10 | $11.10 | 1,083,119 |
| 2020-05-08 | $11.12 | $11.25 | $11.07 | $11.25 | $11.25 | 1,019,327 |
| 2020-05-07 | $11.16 | $11.21 | $11.00 | $11.02 | $11.02 | 530,540 |
| 2020-05-06 | $11.11 | $11.11 | $10.86 | $10.95 | $10.95 | 880,900 |
| 2020-05-05 | $11.04 | $11.19 | $11.03 | $11.17 | $11.17 | 931,885 |
| 2020-05-04 | $10.74 | $10.89 | $10.66 | $10.89 | $10.89 | 840,894 |
| 2020-05-01 | $10.81 | $10.83 | $10.70 | $10.76 | $10.76 | 1,999,806 |
| 2020-04-30 | $10.81 | $10.96 | $10.66 | $10.90 | $10.90 | 1,439,640 |
| 2020-04-29 | $10.72 | $10.76 | $10.65 | $10.70 | $10.70 | 802,887 |
| 2020-04-28 | $10.55 | $10.59 | $10.50 | $10.51 | $10.51 | 956,779 |
| 2020-04-27 | $10.55 | $10.57 | $10.46 | $10.50 | $10.50 | 971,242 |
| 2020-04-24 | $10.83 | $10.83 | $10.63 | $10.70 | $10.70 | 941,325 |
| 2020-04-23 | $11.00 | $11.09 | $10.75 | $10.84 | $10.84 | 1,131,951 |
| 2020-04-22 | $10.89 | $10.99 | $10.76 | $10.87 | $10.87 | 1,321,559 |
| 2020-04-21 | $10.90 | $10.90 | $10.48 | $10.72 | $10.72 | 3,327,766 |
| 2020-04-20 | $11.23 | $11.39 | $11.22 | $11.25 | $11.25 | 2,004,244 |
| 2020-04-17 | $11.39 | $11.47 | $11.37 | $11.44 | $11.44 | 1,055,381 |
| 2020-04-16 | $11.45 | $11.49 | $11.29 | $11.39 | $11.39 | 1,522,359 |
| 2020-04-15 | $11.47 | $11.50 | $11.35 | $11.42 | $11.42 | 1,272,222 |
| 2020-04-14 | $11.75 | $11.75 | $11.60 | $11.66 | $11.66 | 1,098,045 |
| 2020-04-13 | $11.65 | $11.77 | $11.60 | $11.76 | $11.76 | 1,350,832 |
| 2020-04-09 | $11.55 | $11.84 | $11.47 | $11.56 | $11.56 | 1,923,469 |
| 2020-04-08 | $11.55 | $11.62 | $11.40 | $11.53 | $11.53 | 1,357,052 |
| 2020-04-07 | $11.63 | $11.64 | $11.44 | $11.56 | $11.56 | 1,923,510 |
| 2020-04-06 | $11.43 | $11.54 | $11.35 | $11.48 | $11.48 | 1,157,228 |
| 2020-04-03 | $11.38 | $11.45 | $11.22 | $11.42 | $11.42 | 960,922 |
| 2020-04-02 | $11.05 | $11.50 | $10.95 | $11.14 | $11.14 | 1,624,104 |
| 2020-04-01 | $11.11 | $11.12 | $10.91 | $10.93 | $10.93 | 1,466,381 |
| 2020-03-31 | $11.49 | $11.49 | $11.22 | $11.25 | $11.25 | 1,218,382 |
| 2020-03-30 | $11.33 | $11.40 | $11.18 | $11.39 | $11.39 | 1,668,076 |
| 2020-03-27 | $11.28 | $11.49 | $11.28 | $11.42 | $11.42 | 1,420,293 |
| 2020-03-26 | $11.47 | $11.59 | $11.33 | $11.46 | $11.46 | 1,839,217 |
| 2020-03-25 | $11.35 | $11.61 | $11.30 | $11.50 | $11.50 | 1,486,904 |
| 2020-03-24 | $11.30 | $11.40 | $11.22 | $11.31 | $11.31 | 1,040,429 |
| 2020-03-23 | $10.82 | $11.11 | $10.82 | $11.07 | $11.07 | 2,089,638 |
| 2020-03-20 | $11.32 | $11.32 | $10.86 | $10.94 | $10.94 | 1,956,738 |
| 2020-03-19 | $10.78 | $11.20 | $10.72 | $11.06 | $11.06 | 2,311,072 |
| 2020-03-18 | $10.93 | $11.02 | $10.41 | $10.83 | $10.83 | 3,813,978 |
| 2020-03-17 | $11.37 | $11.47 | $11.18 | $11.20 | $11.20 | 5,484,506 |
| 2020-03-16 | $11.36 | $11.57 | $11.20 | $11.38 | $11.38 | 3,096,163 |
| 2020-03-13 | $12.27 | $12.30 | $11.94 | $12.11 | $12.11 | 4,491,603 |
| 2020-03-12 | $12.01 | $12.26 | $11.51 | $11.98 | $11.98 | 4,191,749 |
| 2020-03-11 | $12.65 | $12.69 | $12.47 | $12.48 | $12.48 | 2,488,249 |
| 2020-03-10 | $12.67 | $12.76 | $12.54 | $12.71 | $12.71 | 4,185,732 |
| 2020-03-09 | $12.32 | $12.56 | $12.26 | $12.32 | $12.32 | 2,586,675 |
| 2020-03-06 | $13.58 | $13.61 | $13.29 | $13.36 | $13.36 | 3,232,400 |
| 2020-03-05 | $13.94 | $13.97 | $13.76 | $13.81 | $13.81 | 1,889,389 |
| 2020-03-04 | $14.05 | $14.08 | $13.89 | $13.96 | $13.96 | 1,332,679 |
| 2020-03-03 | $13.96 | $14.12 | $13.85 | $13.95 | $13.95 | 1,575,783 |
| 2020-03-02 | $13.73 | $13.93 | $13.67 | $13.92 | $13.92 | 3,027,686 |
| 2020-02-28 | $13.62 | $13.67 | $13.46 | $13.61 | $13.61 | 1,348,581 |
| 2020-02-27 | $13.82 | $13.95 | $13.74 | $13.85 | $13.85 | 1,869,490 |
| 2020-02-26 | $14.19 | $14.30 | $14.06 | $14.09 | $14.09 | 1,026,961 |
| 2020-02-25 | $14.47 | $14.48 | $14.23 | $14.23 | $14.23 | 1,375,486 |
| 2020-02-24 | $14.48 | $14.53 | $14.40 | $14.50 | $14.50 | 769,675 |
| 2020-02-21 | $14.76 | $14.79 | $14.71 | $14.78 | $14.78 | 667,794 |
| 2020-02-20 | $14.91 | $14.96 | $14.82 | $14.84 | $14.84 | 961,262 |
| 2020-02-19 | $14.82 | $14.91 | $14.77 | $14.90 | $14.90 | 555,592 |
| 2020-02-18 | $14.65 | $14.78 | $14.65 | $14.76 | $14.76 | 946,566 |
| 2020-02-14 | $14.68 | $14.71 | $14.60 | $14.65 | $14.65 | 1,613,601 |
| 2020-02-13 | $14.67 | $14.72 | $14.62 | $14.66 | $14.66 | 759,099 |
| 2020-02-12 | $14.65 | $14.67 | $14.59 | $14.65 | $14.65 | 1,150,324 |
| 2020-02-11 | $14.50 | $14.51 | $14.43 | $14.45 | $14.45 | 1,181,901 |
| 2020-02-10 | $14.42 | $14.47 | $14.38 | $14.40 | $14.40 | 592,932 |
| 2020-02-07 | $14.52 | $14.58 | $14.50 | $14.53 | $14.53 | 943,003 |
| 2020-02-06 | $14.53 | $14.61 | $14.48 | $14.61 | $14.61 | 2,496,473 |
| 2020-02-05 | $14.54 | $14.63 | $14.50 | $14.55 | $14.55 | 2,575,069 |
| 2020-02-04 | $14.46 | $14.47 | $14.32 | $14.33 | $14.33 | 1,563,067 |
| 2020-02-03 | $14.46 | $14.53 | $14.30 | $14.31 | $14.31 | 3,465,520 |
| 2020-01-31 | $14.57 | $14.67 | $14.50 | $14.58 | $14.58 | 1,786,445 |
| 2020-01-30 | $14.67 | $14.72 | $14.56 | $14.70 | $14.70 | 1,848,969 |
| 2020-01-29 | $14.91 | $14.91 | $14.80 | $14.83 | $14.83 | 816,546 |
| 2020-01-28 | $14.84 | $14.97 | $14.81 | $14.90 | $14.90 | 1,163,348 |
| 2020-01-27 | $14.84 | $14.91 | $14.77 | $14.83 | $14.83 | 2,608,412 |
| 2020-01-24 | $15.19 | $15.19 | $15.06 | $15.11 | $15.11 | 1,368,813 |
| 2020-01-23 | $15.31 | $15.36 | $15.23 | $15.34 | $15.34 | 1,331,580 |
| 2020-01-22 | $15.60 | $15.60 | $15.44 | $15.47 | $15.47 | 672,568 |
| 2020-01-21 | $15.69 | $15.73 | $15.67 | $15.68 | $15.68 | 991,486 |
| 2020-01-17 | $15.73 | $15.77 | $15.68 | $15.77 | $15.77 | 855,363 |
| 2020-01-16 | $15.75 | $15.77 | $15.68 | $15.72 | $15.72 | 1,652,337 |
| 2020-01-15 | $15.78 | $15.78 | $15.66 | $15.74 | $15.74 | 669,767 |
| 2020-01-14 | $15.82 | $15.84 | $15.78 | $15.82 | $15.82 | 1,201,170 |
| 2020-01-13 | $15.81 | $15.81 | $15.71 | $15.75 | $15.75 | 1,264,450 |
| 2020-01-10 | $15.86 | $15.90 | $15.81 | $15.87 | $15.87 | 1,877,826 |
| 2020-01-09 | $15.85 | $15.89 | $15.77 | $15.87 | $15.87 | 1,077,867 |
| 2020-01-08 | $16.17 | $16.18 | $15.79 | $15.94 | $15.94 | 2,340,198 |
| 2020-01-07 | $16.16 | $16.22 | $16.12 | $16.18 | $16.18 | 1,924,571 |
| 2020-01-06 | $16.28 | $16.30 | $16.17 | $16.19 | $16.19 | 3,232,091 |
| 2020-01-03 | $16.23 | $16.25 | $16.12 | $16.16 | $16.16 | 3,210,104 |
| 2020-01-02 | $15.97 | $16.01 | $15.92 | $15.97 | $15.97 | 3,026,853 |
| 2019-12-31 | $15.95 | $16.05 | $15.91 | $15.95 | $15.95 | 806,115 |
| 2019-12-30 | $16.16 | $16.18 | $15.98 | $16.05 | $16.05 | 976,284 |
| 2019-12-27 | $16.06 | $16.09 | $16.02 | $16.08 | $16.08 | 1,250,014 |
| 2019-12-26 | $15.97 | $16.05 | $15.97 | $16.05 | $16.05 | 679,206 |
| 2019-12-24 | $15.86 | $15.95 | $15.86 | $15.93 | $15.93 | 466,153 |
| 2019-12-23 | $15.82 | $15.87 | $15.79 | $15.86 | $15.86 | 837,521 |
| 2019-12-20 | $16.10 | $16.15 | $16.05 | $16.11 | $15.86 | 1,043,075 |
| 2019-12-19 | $16.08 | $16.15 | $16.07 | $16.13 | $15.88 | 961,303 |
| 2019-12-18 | $16.09 | $16.10 | $16.00 | $16.06 | $15.81 | 1,239,449 |
| 2019-12-17 | $16.00 | $16.07 | $16.00 | $16.05 | $15.80 | 834,891 |
| 2019-12-16 | $15.97 | $16.02 | $15.96 | $15.98 | $15.73 | 1,753,308 |
| 2019-12-13 | $15.80 | $15.98 | $15.78 | $15.87 | $15.62 | 1,167,629 |
| 2019-12-12 | $15.66 | $15.81 | $15.66 | $15.79 | $15.54 | 1,424,226 |
| 2019-12-11 | $15.70 | $15.71 | $15.56 | $15.65 | $15.40 | 861,656 |
| 2019-12-10 | $15.66 | $15.75 | $15.65 | $15.72 | $15.47 | 565,345 |
| 2019-12-09 | $15.64 | $15.69 | $15.62 | $15.65 | $15.40 | 659,836 |
| 2019-12-06 | $15.54 | $15.72 | $15.54 | $15.67 | $15.42 | 1,487,900 |
| 2019-12-05 | $15.58 | $15.62 | $15.52 | $15.57 | $15.32 | 1,011,815 |
| 2019-12-04 | $15.48 | $15.56 | $15.46 | $15.54 | $15.30 | 991,195 |
| 2019-12-03 | $15.27 | $15.36 | $15.23 | $15.30 | $15.06 | 1,801,084 |
| 2019-12-02 | $15.39 | $15.41 | $15.27 | $15.29 | $15.05 | 1,310,076 |
| 2019-11-29 | $15.48 | $15.48 | $15.30 | $15.31 | $15.07 | 546,176 |
| 2019-11-27 | $15.68 | $15.69 | $15.57 | $15.62 | $15.37 | 583,619 |
| 2019-11-26 | $15.64 | $15.71 | $15.61 | $15.70 | $15.45 | 481,609 |
| 2019-11-25 | $15.55 | $15.63 | $15.53 | $15.61 | $15.36 | 474,238 |
| 2019-11-22 | $15.65 | $15.69 | $15.55 | $15.61 | $15.36 | 846,770 |
| 2019-11-21 | $15.53 | $15.65 | $15.53 | $15.62 | $15.37 | 598,072 |
| 2019-11-20 | $15.36 | $15.52 | $15.33 | $15.48 | $15.24 | 1,007,385 |
| 2019-11-19 | $15.35 | $15.37 | $15.26 | $15.28 | $15.04 | 548,992 |
| 2019-11-18 | $15.49 | $15.51 | $15.39 | $15.42 | $15.18 | 688,718 |
| 2019-11-15 | $15.48 | $15.64 | $15.48 | $15.58 | $15.33 | 2,619,506 |
| 2019-11-14 | $15.59 | $15.61 | $15.47 | $15.50 | $15.26 | 869,147 |
| 2019-11-13 | $15.46 | $15.57 | $15.44 | $15.55 | $15.30 | 5,073,751 |
| 2019-11-12 | $15.54 | $15.57 | $15.47 | $15.52 | $15.28 | 450,347 |
| 2019-11-11 | $15.46 | $15.59 | $15.46 | $15.51 | $15.27 | 612,648 |
| 2019-11-08 | $15.43 | $15.61 | $15.36 | $15.61 | $15.36 | 954,353 |
| 2019-11-07 | $15.64 | $15.66 | $15.55 | $15.57 | $15.32 | 809,374 |
| 2019-11-06 | $15.71 | $15.77 | $15.55 | $15.58 | $15.33 | 669,344 |
| 2019-11-05 | $15.76 | $15.79 | $15.72 | $15.75 | $15.50 | 455,814 |
| 2019-11-04 | $15.74 | $15.78 | $15.69 | $15.71 | $15.46 | 687,591 |
| 2019-11-01 | $15.42 | $15.65 | $15.42 | $15.61 | $15.36 | 1,221,494 |
| 2019-10-31 | $15.38 | $15.38 | $15.26 | $15.33 | $15.09 | 761,881 |
| 2019-10-30 | $15.52 | $15.53 | $15.37 | $15.42 | $15.18 | 971,215 |
| 2019-10-29 | $15.44 | $15.59 | $15.44 | $15.52 | $15.28 | 549,913 |
| 2019-10-28 | $15.63 | $15.64 | $15.51 | $15.55 | $15.30 | 538,119 |
| 2019-10-25 | $15.54 | $15.61 | $15.47 | $15.61 | $15.36 | 525,285 |
| 2019-10-24 | $15.49 | $15.56 | $15.48 | $15.52 | $15.28 | 626,799 |
| 2019-10-23 | $15.23 | $15.46 | $15.23 | $15.44 | $15.20 | 843,652 |
| 2019-10-22 | $15.30 | $15.36 | $15.22 | $15.25 | $15.01 | 2,162,358 |
| 2019-10-21 | $15.18 | $15.24 | $15.16 | $15.23 | $14.99 | 726,291 |
| 2019-10-18 | $15.30 | $15.33 | $15.22 | $15.25 | $15.01 | 1,001,222 |
| 2019-10-17 | $15.19 | $15.29 | $15.16 | $15.26 | $15.02 | 1,415,659 |
| 2019-10-16 | $15.14 | $15.26 | $15.14 | $15.20 | $14.96 | 599,184 |
| 2019-10-15 | $15.20 | $15.25 | $15.14 | $15.18 | $14.94 | 1,054,799 |
| 2019-10-14 | $15.19 | $15.23 | $15.12 | $15.22 | $14.98 | 506,414 |
| 2019-10-11 | $15.17 | $15.32 | $15.17 | $15.29 | $15.05 | 1,416,897 |
| 2019-10-10 | $15.11 | $15.12 | $15.05 | $15.11 | $14.87 | 655,897 |
| 2019-10-09 | $15.11 | $15.14 | $15.00 | $15.01 | $14.77 | 913,416 |
| 2019-10-08 | $14.91 | $15.03 | $14.89 | $14.97 | $14.73 | 2,715,446 |
| 2019-10-07 | $15.01 | $15.08 | $14.96 | $14.98 | $14.74 | 946,075 |
| 2019-10-04 | $14.98 | $15.02 | $14.91 | $15.00 | $14.76 | 2,194,210 |
| 2019-10-03 | $14.80 | $14.93 | $14.73 | $14.88 | $14.65 | 794,603 |
| 2019-10-02 | $15.03 | $15.03 | $14.84 | $14.90 | $14.67 | 973,674 |
| 2019-10-01 | $15.06 | $15.09 | $14.97 | $15.03 | $14.79 | 967,356 |
| 2019-09-30 | $15.10 | $15.17 | $15.00 | $15.04 | $14.80 | 861,452 |
| 2019-09-27 | $15.11 | $15.25 | $15.11 | $15.19 | $14.95 | 631,322 |
| 2019-09-26 | $15.22 | $15.29 | $15.14 | $15.25 | $15.01 | 534,880 |
| 2019-09-25 | $15.18 | $15.28 | $15.17 | $15.25 | $15.01 | 669,253 |
| 2019-09-24 | $15.47 | $15.47 | $15.32 | $15.34 | $15.10 | 738,977 |
| 2019-09-23 | $15.48 | $15.54 | $15.45 | $15.52 | $15.28 | 510,988 |
| 2019-09-20 | $15.48 | $15.52 | $15.41 | $15.48 | $15.24 | 532,035 |
| 2019-09-19 | $15.51 | $15.53 | $15.44 | $15.46 | $15.22 | 520,702 |
| 2019-09-18 | $15.43 | $15.49 | $15.35 | $15.38 | $15.14 | 1,534,068 |
| 2019-09-17 | $15.78 | $15.79 | $15.42 | $15.48 | $15.24 | 2,666,991 |
| 2019-09-16 | $15.68 | $15.95 | $15.66 | $15.78 | $15.53 | 1,777,089 |
| 2019-09-13 | $15.14 | $15.17 | $15.08 | $15.11 | $14.87 | 727,603 |
| 2019-09-12 | $14.96 | $15.13 | $14.96 | $15.11 | $14.87 | 920,039 |
| 2019-09-11 | $15.31 | $15.36 | $15.09 | $15.17 | $14.93 | 1,947,751 |
| 2019-09-10 | $15.29 | $15.40 | $15.26 | $15.28 | $15.04 | 1,201,406 |
| 2019-09-09 | $15.20 | $15.29 | $15.18 | $15.26 | $15.02 | 761,474 |
| 2019-09-06 | $14.98 | $15.18 | $14.95 | $15.12 | $14.88 | 849,439 |
| 2019-09-05 | $15.16 | $15.23 | $15.07 | $15.08 | $14.84 | 812,976 |
| 2019-09-04 | $14.95 | $15.14 | $14.94 | $15.10 | $14.86 | 406,970 |
| 2019-09-03 | $14.67 | $14.78 | $14.64 | $14.75 | $14.52 | 1,240,218 |
| 2019-08-30 | $15.02 | $15.03 | $14.81 | $14.83 | $14.60 | 1,565,282 |
| 2019-08-29 | $15.03 | $15.09 | $14.99 | $15.07 | $14.83 | 649,420 |
| 2019-08-28 | $15.02 | $15.07 | $14.99 | $15.03 | $14.79 | 798,108 |
| 2019-08-27 | $14.83 | $14.92 | $14.80 | $14.90 | $14.67 | 661,396 |
| 2019-08-26 | $14.95 | $14.97 | $14.78 | $14.80 | $14.57 | 640,695 |
| 2019-08-23 | $14.78 | $14.92 | $14.75 | $14.81 | $14.58 | 1,450,946 |
| 2019-08-22 | $14.99 | $15.03 | $14.90 | $14.92 | $14.68 | 721,878 |
| 2019-08-21 | $15.08 | $15.11 | $14.97 | $14.99 | $14.75 | 645,714 |
| 2019-08-20 | $14.91 | $14.97 | $14.84 | $14.94 | $14.70 | 435,461 |
| 2019-08-19 | $14.90 | $14.93 | $14.85 | $14.90 | $14.67 | 767,091 |
| 2019-08-16 | $14.84 | $14.91 | $14.83 | $14.83 | $14.60 | 1,365,784 |
| 2019-08-15 | $14.87 | $14.92 | $14.81 | $14.84 | $14.61 | 827,832 |
| 2019-08-14 | $15.00 | $15.03 | $14.86 | $14.96 | $14.72 | 1,046,479 |
| 2019-08-13 | $14.87 | $15.23 | $14.84 | $15.19 | $14.95 | 838,427 |
| 2019-08-12 | $14.95 | $14.98 | $14.84 | $14.84 | $14.61 | 917,758 |
| 2019-08-09 | $14.95 | $15.01 | $14.93 | $14.95 | $14.71 | 787,156 |
| 2019-08-08 | $14.74 | $14.86 | $14.70 | $14.82 | $14.59 | 773,541 |
| 2019-08-07 | $14.78 | $14.78 | $14.59 | $14.74 | $14.51 | 2,411,590 |
| 2019-08-06 | $15.05 | $15.06 | $14.89 | $14.93 | $14.69 | 622,257 |
| 2019-08-05 | $14.98 | $15.10 | $14.97 | $15.01 | $14.77 | 1,871,421 |
| 2019-08-02 | $15.25 | $15.27 | $15.14 | $15.14 | $14.90 | 1,219,635 |
| 2019-08-01 | $15.45 | $15.45 | $15.01 | $15.12 | $14.88 | 1,597,076 |
| 2019-07-31 | $15.68 | $15.71 | $15.54 | $15.55 | $15.30 | 882,496 |
| 2019-07-30 | $15.58 | $15.67 | $15.55 | $15.65 | $15.40 | 705,061 |
| 2019-07-29 | $15.56 | $15.57 | $15.48 | $15.56 | $15.31 | 1,125,968 |
| 2019-07-26 | $15.49 | $15.53 | $15.46 | $15.50 | $15.26 | 472,703 |
| 2019-07-25 | $15.58 | $15.62 | $15.48 | $15.48 | $15.24 | 442,557 |
| 2019-07-24 | $15.64 | $15.73 | $15.48 | $15.54 | $15.30 | 1,001,805 |
| 2019-07-23 | $15.48 | $15.61 | $15.43 | $15.61 | $15.36 | 807,139 |
| 2019-07-22 | $15.50 | $15.55 | $15.46 | $15.51 | $15.27 | 3,117,675 |
| 2019-07-19 | $15.48 | $15.57 | $15.42 | $15.56 | $15.31 | 628,776 |
| 2019-07-18 | $15.56 | $15.56 | $15.32 | $15.47 | $15.23 | 832,794 |
| 2019-07-17 | $15.77 | $15.79 | $15.58 | $15.58 | $15.33 | 2,313,628 |
| 2019-07-16 | $15.86 | $15.95 | $15.60 | $15.72 | $15.47 | 645,397 |
| 2019-07-15 | $16.07 | $16.07 | $15.88 | $15.89 | $15.64 | 1,103,104 |
| 2019-07-12 | $16.02 | $16.09 | $16.02 | $16.06 | $15.81 | 471,242 |
| 2019-07-11 | $16.01 | $16.07 | $15.97 | $16.02 | $15.77 | 561,732 |
| 2019-07-10 | $15.88 | $16.04 | $15.86 | $16.01 | $15.76 | 535,630 |
| 2019-07-09 | $15.60 | $15.67 | $15.56 | $15.67 | $15.42 | 444,729 |
| 2019-07-08 | $15.68 | $15.75 | $15.60 | $15.62 | $15.37 | 495,337 |
| 2019-07-05 | $15.61 | $15.67 | $15.59 | $15.64 | $15.39 | 570,123 |
| 2019-07-03 | $15.56 | $15.63 | $15.53 | $15.61 | $15.36 | 439,621 |
| 2019-07-02 | $15.68 | $15.69 | $15.43 | $15.46 | $15.22 | 1,168,604 |
| 2019-07-01 | $15.89 | $15.91 | $15.64 | $15.72 | $15.47 | 891,797 |
| 2019-06-28 | $15.96 | $15.98 | $15.69 | $15.73 | $15.48 | 1,702,088 |
| 2019-06-27 | $15.92 | $15.94 | $15.88 | $15.90 | $15.65 | 335,025 |
| 2019-06-26 | $15.90 | $16.00 | $15.88 | $15.90 | $15.65 | 958,195 |
| 2019-06-25 | $15.84 | $15.89 | $15.80 | $15.82 | $15.57 | 803,553 |
| 2019-06-24 | $15.72 | $15.79 | $15.67 | $15.77 | $15.52 | 656,798 |
| 2019-06-21 | $15.69 | $15.73 | $15.65 | $15.70 | $15.45 | 1,107,105 |
| 2019-06-20 | $15.57 | $15.67 | $15.55 | $15.66 | $15.41 | 1,277,946 |
| 2019-06-19 | $15.29 | $15.40 | $15.26 | $15.35 | $15.11 | 908,167 |
| 2019-06-18 | $15.24 | $15.45 | $15.24 | $15.38 | $15.14 | 906,110 |
| 2019-06-17 | $15.26 | $15.29 | $15.18 | $15.20 | $14.96 | 997,161 |
| 2019-06-14 | $15.28 | $15.33 | $15.24 | $15.27 | $15.03 | 977,063 |
| 2019-06-13 | $15.30 | $15.31 | $15.14 | $15.21 | $14.97 | 1,740,668 |
| 2019-06-12 | $15.13 | $15.19 | $15.01 | $15.02 | $14.78 | 1,619,940 |
| 2019-06-11 | $15.18 | $15.27 | $15.13 | $15.23 | $14.99 | 880,508 |
| 2019-06-10 | $15.14 | $15.25 | $15.10 | $15.13 | $14.89 | 884,869 |
| 2019-06-07 | $15.05 | $15.21 | $15.03 | $15.17 | $14.93 | 1,710,484 |
| 2019-06-06 | $14.89 | $15.13 | $14.86 | $15.12 | $14.88 | 1,324,829 |
| 2019-06-05 | $15.09 | $15.09 | $14.80 | $14.86 | $14.63 | 1,028,595 |
| 2019-06-04 | $15.10 | $15.20 | $15.08 | $15.17 | $14.93 | 1,112,296 |
| 2019-06-03 | $15.26 | $15.28 | $15.07 | $15.08 | $14.84 | 1,657,863 |
| 2019-05-31 | $15.35 | $15.43 | $15.12 | $15.13 | $14.89 | 2,773,629 |
| 2019-05-30 | $15.72 | $15.74 | $15.52 | $15.54 | $15.30 | 846,456 |
| 2019-05-29 | $15.75 | $15.75 | $15.62 | $15.70 | $15.45 | 885,299 |
| 2019-05-28 | $15.80 | $15.82 | $15.71 | $15.76 | $15.51 | 640,965 |
| 2019-05-24 | $15.49 | $15.63 | $15.43 | $15.63 | $15.38 | 1,414,560 |
| 2019-05-23 | $15.57 | $15.60 | $15.36 | $15.42 | $15.18 | 1,013,427 |
| 2019-05-22 | $15.89 | $15.95 | $15.75 | $15.75 | $15.50 | 799,004 |
| 2019-05-21 | $15.99 | $16.05 | $15.95 | $15.98 | $15.73 | 362,176 |
| 2019-05-20 | $15.99 | $16.07 | $15.93 | $15.97 | $15.72 | 532,133 |
| 2019-05-17 | $16.01 | $16.03 | $15.90 | $15.90 | $15.65 | 464,915 |
| 2019-05-16 | $16.06 | $16.11 | $16.04 | $16.05 | $15.80 | 613,742 |
| 2019-05-15 | $15.86 | $16.00 | $15.86 | $15.96 | $15.71 | 470,996 |
| 2019-05-14 | $15.76 | $15.88 | $15.76 | $15.82 | $15.57 | 486,458 |
| 2019-05-13 | $15.81 | $15.84 | $15.59 | $15.61 | $15.36 | 457,796 |
| 2019-05-10 | $15.66 | $15.73 | $15.65 | $15.69 | $15.44 | 1,217,143 |
| 2019-05-09 | $15.69 | $15.70 | $15.60 | $15.66 | $15.41 | 644,834 |
| 2019-05-08 | $15.71 | $15.80 | $15.67 | $15.74 | $15.49 | 642,954 |
| 2019-05-07 | $15.76 | $15.79 | $15.67 | $15.72 | $15.47 | 628,706 |
| 2019-05-06 | $15.80 | $15.95 | $15.78 | $15.92 | $15.67 | 641,013 |
| 2019-05-03 | $15.90 | $15.97 | $15.87 | $15.87 | $15.62 | 604,648 |
| 2019-05-02 | $15.93 | $15.95 | $15.79 | $15.86 | $15.61 | 608,049 |
| 2019-05-01 | $16.07 | $16.10 | $15.95 | $16.04 | $15.79 | 824,157 |
| 2019-04-30 | $16.11 | $16.14 | $16.01 | $16.09 | $15.84 | 699,357 |
| 2019-04-29 | $16.06 | $16.09 | $16.01 | $16.04 | $15.79 | 401,158 |
| 2019-04-26 | $16.14 | $16.14 | $15.95 | $16.03 | $15.78 | 560,743 |
| 2019-04-25 | $16.27 | $16.30 | $16.21 | $16.22 | $15.96 | 548,262 |
| 2019-04-24 | $16.31 | $16.31 | $16.25 | $16.25 | $15.99 | 485,706 |
| 2019-04-23 | $16.29 | $16.32 | $16.25 | $16.31 | $16.05 | 424,420 |
| 2019-04-22 | $16.30 | $16.37 | $16.27 | $16.29 | $16.03 | 613,988 |
| 2019-04-18 | $16.17 | $16.21 | $16.14 | $16.21 | $15.95 | 439,849 |
| 2019-04-17 | $16.23 | $16.25 | $16.16 | $16.16 | $15.91 | 883,684 |
| 2019-04-16 | $16.18 | $16.24 | $16.15 | $16.22 | $15.96 | 852,166 |
| 2019-04-15 | $16.28 | $16.28 | $16.23 | $16.28 | $16.02 | 597,239 |
| 2019-04-12 | $16.31 | $16.35 | $16.28 | $16.31 | $16.05 | 872,919 |
| 2019-04-11 | $16.30 | $16.31 | $16.19 | $16.26 | $16.00 | 723,584 |
| 2019-04-10 | $16.25 | $16.36 | $16.24 | $16.34 | $16.08 | 1,062,591 |
| 2019-04-09 | $16.21 | $16.24 | $16.16 | $16.20 | $15.94 | 772,765 |
| 2019-04-08 | $16.21 | $16.25 | $16.20 | $16.23 | $15.97 | 914,396 |
| 2019-04-05 | $16.12 | $16.19 | $16.10 | $16.17 | $15.92 | 1,256,287 |
| 2019-04-04 | $16.08 | $16.18 | $16.07 | $16.12 | $15.87 | 921,551 |
| 2019-04-03 | $16.11 | $16.12 | $16.03 | $16.11 | $15.86 | 2,335,077 |
| 2019-04-02 | $16.02 | $16.10 | $16.01 | $16.09 | $15.84 | 524,972 |
| 2019-04-01 | $16.00 | $16.07 | $15.99 | $16.05 | $15.80 | 1,159,732 |
| 2019-03-29 | $15.99 | $16.01 | $15.89 | $15.90 | $15.65 | 1,000,291 |
| 2019-03-28 | $15.77 | $15.90 | $15.77 | $15.89 | $15.64 | 617,443 |
| 2019-03-27 | $16.00 | $16.02 | $15.86 | $15.94 | $15.69 | 1,284,692 |
| 2019-03-26 | $16.06 | $16.08 | $15.99 | $16.03 | $15.78 | 738,130 |
| 2019-03-25 | $15.90 | $16.04 | $15.88 | $16.00 | $15.75 | 1,141,445 |
| 2019-03-22 | $15.98 | $15.99 | $15.85 | $15.94 | $15.69 | 884,733 |
| 2019-03-21 | $16.11 | $16.14 | $16.04 | $16.08 | $15.83 | 1,087,365 |
| 2019-03-20 | $16.05 | $16.18 | $16.03 | $16.16 | $15.91 | 959,124 |
| 2019-03-19 | $16.09 | $16.11 | $15.99 | $16.04 | $15.79 | 1,094,438 |
| 2019-03-18 | $15.98 | $16.03 | $15.96 | $16.00 | $15.75 | 696,362 |
| 2019-03-15 | $15.83 | $15.98 | $15.83 | $15.92 | $15.67 | 894,453 |
| 2019-03-14 | $16.00 | $16.03 | $15.92 | $15.92 | $15.67 | 665,331 |
| 2019-03-13 | $15.93 | $16.02 | $15.92 | $15.99 | $15.74 | 1,040,853 |
| 2019-03-12 | $15.85 | $15.91 | $15.82 | $15.89 | $15.64 | 648,047 |
| 2019-03-11 | $15.81 | $15.82 | $15.72 | $15.79 | $15.54 | 1,000,599 |
| 2019-03-08 | $15.64 | $15.77 | $15.56 | $15.77 | $15.52 | 837,766 |
| 2019-03-07 | $15.84 | $15.85 | $15.77 | $15.78 | $15.53 | 382,699 |
| 2019-03-06 | $15.84 | $15.87 | $15.78 | $15.82 | $15.57 | 717,962 |
| 2019-03-05 | $15.89 | $15.91 | $15.82 | $15.91 | $15.66 | 1,212,163 |
| 2019-03-04 | $15.89 | $15.95 | $15.77 | $15.83 | $15.58 | 1,271,617 |
| 2019-03-01 | $15.95 | $15.98 | $15.73 | $15.78 | $15.53 | 950,363 |
| 2019-02-28 | $15.98 | $16.03 | $15.92 | $15.96 | $15.71 | 667,090 |
| 2019-02-27 | $15.97 | $16.06 | $15.93 | $16.00 | $15.75 | 1,051,125 |
| 2019-02-26 | $15.89 | $15.95 | $15.86 | $15.92 | $15.67 | 2,666,076 |
| 2019-02-25 | $16.03 | $16.03 | $15.83 | $15.85 | $15.60 | 1,154,729 |
| 2019-02-22 | $16.14 | $16.15 | $16.07 | $16.09 | $15.84 | 784,998 |
| 2019-02-21 | $16.05 | $16.07 | $16.02 | $16.05 | $15.80 | 805,181 |
| 2019-02-20 | $15.92 | $16.08 | $15.91 | $16.00 | $15.75 | 1,029,558 |
| 2019-02-19 | $15.89 | $15.97 | $15.87 | $15.95 | $15.70 | 853,773 |
| 2019-02-15 | $15.77 | $15.92 | $15.74 | $15.91 | $15.66 | 1,474,485 |
| 2019-02-14 | $15.56 | $15.64 | $15.52 | $15.62 | $15.37 | 1,259,102 |
| 2019-02-13 | $15.55 | $15.62 | $15.53 | $15.58 | $15.33 | 1,191,854 |
| 2019-02-12 | $15.55 | $15.57 | $15.47 | $15.49 | $15.25 | 1,062,126 |
| 2019-02-11 | $15.37 | $15.43 | $15.31 | $15.40 | $15.16 | 1,288,711 |
| 2019-02-08 | $15.51 | $15.52 | $15.39 | $15.49 | $15.25 | 3,938,111 |
| 2019-02-07 | $15.59 | $15.59 | $15.35 | $15.47 | $15.23 | 1,839,524 |
| 2019-02-06 | $15.55 | $15.66 | $15.52 | $15.62 | $15.37 | 1,735,081 |
| 2019-02-05 | $15.58 | $15.67 | $15.57 | $15.60 | $15.35 | 2,187,816 |
| 2019-02-04 | $15.53 | $15.67 | $15.45 | $15.67 | $15.42 | 1,188,819 |
| 2019-02-01 | $15.55 | $15.70 | $15.55 | $15.66 | $15.41 | 3,166,881 |
| 2019-01-31 | $15.68 | $15.73 | $15.47 | $15.52 | $15.28 | 32,974,699 |
| 2019-01-30 | $15.57 | $15.67 | $15.55 | $15.60 | $15.35 | 1,732,900 |
| 2019-01-29 | $15.43 | $15.54 | $15.43 | $15.49 | $15.25 | 920,399 |
| 2019-01-28 | $15.36 | $15.37 | $15.28 | $15.34 | $15.10 | 1,823,260 |
| 2019-01-25 | $15.47 | $15.58 | $15.44 | $15.55 | $15.30 | 1,388,884 |
| 2019-01-24 | $15.40 | $15.50 | $15.39 | $15.47 | $15.23 | 3,660,754 |
| 2019-01-23 | $15.49 | $15.51 | $15.35 | $15.43 | $15.19 | 866,952 |
| 2019-01-22 | $15.45 | $15.47 | $15.34 | $15.45 | $15.21 | 804,532 |
| 2019-01-18 | $15.46 | $15.60 | $15.40 | $15.56 | $15.31 | 776,000 |
| 2019-01-17 | $15.30 | $15.44 | $15.24 | $15.40 | $15.16 | 670,169 |
| 2019-01-16 | $15.35 | $15.40 | $15.27 | $15.39 | $15.15 | 947,359 |
| 2019-01-15 | $15.29 | $15.35 | $15.24 | $15.31 | $15.07 | 1,121,467 |
| 2019-01-14 | $15.27 | $15.35 | $15.18 | $15.19 | $14.95 | 891,297 |
| 2019-01-11 | $15.34 | $15.41 | $15.27 | $15.32 | $15.08 | 856,105 |
| 2019-01-10 | $15.34 | $15.42 | $15.29 | $15.37 | $15.13 | 772,489 |
| 2019-01-09 | $15.25 | $15.44 | $15.22 | $15.41 | $15.17 | 1,156,496 |
| 2019-01-08 | $15.06 | $15.13 | $15.01 | $15.11 | $14.87 | 1,741,603 |
| 2019-01-07 | $14.96 | $15.09 | $14.93 | $14.96 | $14.72 | 1,581,655 |
| 2019-01-04 | $14.81 | $14.96 | $14.77 | $14.85 | $14.62 | 1,332,235 |
| 2019-01-03 | $14.64 | $14.68 | $14.45 | $14.65 | $14.42 | 1,389,673 |
| 2019-01-02 | $14.32 | $14.75 | $14.32 | $14.53 | $14.30 | 2,071,132 |
| 2018-12-31 | $14.50 | $14.52 | $14.34 | $14.49 | $14.26 | 2,988,535 |
| 2018-12-28 | $14.49 | $14.52 | $14.39 | $14.45 | $14.22 | 1,603,212 |
| 2018-12-27 | $14.54 | $14.58 | $14.42 | $14.57 | $14.34 | 4,315,412 |
| 2018-12-26 | $14.37 | $14.73 | $14.36 | $14.71 | $14.48 | 2,943,697 |
| 2018-12-24 | $14.51 | $14.56 | $14.39 | $14.39 | $14.16 | 1,525,675 |
| 2018-12-21 | $14.76 | $14.84 | $14.68 | $14.74 | $14.32 | 7,323,498 |
| 2018-12-20 | $14.98 | $15.04 | $14.85 | $14.87 | $14.45 | 3,307,957 |
| 2018-12-19 | $15.02 | $15.19 | $14.95 | $15.01 | $14.58 | 3,280,778 |
| 2018-12-18 | $15.27 | $15.28 | $14.90 | $14.95 | $14.52 | 2,744,267 |
| 2018-12-17 | $15.51 | $15.53 | $15.26 | $15.27 | $14.83 | 1,269,375 |
| 2018-12-14 | $15.58 | $15.58 | $15.43 | $15.45 | $15.01 | 1,109,694 |
| 2018-12-13 | $15.46 | $15.72 | $15.43 | $15.69 | $15.24 | 1,654,492 |
| 2018-12-12 | $15.61 | $15.67 | $15.48 | $15.49 | $15.05 | 1,910,716 |
| 2018-12-11 | $15.62 | $15.65 | $15.51 | $15.54 | $15.10 | 1,622,991 |
| 2018-12-10 | $15.56 | $15.65 | $15.42 | $15.45 | $15.01 | 1,736,418 |
| 2018-12-07 | $15.80 | $15.94 | $15.68 | $15.70 | $15.25 | 2,498,595 |
| 2018-12-06 | $15.45 | $15.55 | $15.30 | $15.52 | $15.08 | 2,707,875 |
| 2018-12-04 | $15.72 | $15.80 | $15.64 | $15.65 | $15.20 | 2,919,820 |
| 2018-12-03 | $15.67 | $15.70 | $15.54 | $15.64 | $15.19 | 4,590,036 |
| 2018-11-30 | $15.21 | $15.41 | $15.15 | $15.29 | $14.85 | 2,578,650 |
| 2018-11-29 | $15.32 | $15.45 | $15.29 | $15.36 | $14.92 | 1,863,290 |
| 2018-11-28 | $15.31 | $15.45 | $15.23 | $15.26 | $14.82 | 1,709,156 |
| 2018-11-27 | $15.32 | $15.40 | $15.15 | $15.31 | $14.87 | 2,496,963 |
| 2018-11-26 | $15.35 | $15.44 | $15.33 | $15.37 | $14.93 | 2,780,208 |
| 2018-11-23 | $15.33 | $15.36 | $15.22 | $15.30 | $14.86 | 1,521,631 |
| 2018-11-21 | $15.75 | $15.92 | $15.71 | $15.76 | $15.31 | 3,988,259 |
| 2018-11-20 | $15.94 | $15.98 | $15.57 | $15.63 | $15.18 | 2,164,621 |
| 2018-11-19 | $16.03 | $16.15 | $15.94 | $16.12 | $15.66 | 1,678,234 |
| 2018-11-16 | $16.19 | $16.25 | $16.02 | $16.12 | $15.66 | 1,802,685 |
| 2018-11-15 | $16.17 | $16.17 | $15.99 | $16.02 | $15.56 | 1,760,029 |
| 2018-11-14 | $16.10 | $16.17 | $16.02 | $16.05 | $15.59 | 3,499,449 |
| 2018-11-13 | $16.29 | $16.32 | $15.85 | $15.91 | $15.46 | 3,285,734 |
| 2018-11-12 | $16.50 | $16.58 | $16.33 | $16.36 | $15.89 | 3,247,499 |
| 2018-11-09 | $16.39 | $16.50 | $16.33 | $16.40 | $15.93 | 2,247,769 |
| 2018-11-08 | $16.67 | $16.70 | $16.53 | $16.58 | $16.11 | 1,991,337 |
| 2018-11-07 | $16.81 | $16.83 | $16.64 | $16.68 | $16.20 | 1,654,212 |
| 2018-11-06 | $16.83 | $16.85 | $16.61 | $16.72 | $16.24 | 1,736,214 |
| 2018-11-05 | $16.89 | $16.96 | $16.77 | $16.79 | $16.31 | 2,586,090 |
| 2018-11-02 | $16.84 | $16.92 | $16.76 | $16.80 | $16.32 | 3,516,210 |
| 2018-11-01 | $17.04 | $17.09 | $16.80 | $16.84 | $16.36 | 5,848,292 |
| 2018-10-31 | $17.12 | $17.21 | $16.96 | $16.96 | $16.48 | 3,968,069 |
| 2018-10-30 | $17.12 | $17.29 | $17.12 | $17.19 | $16.70 | 1,801,772 |
| 2018-10-29 | $17.39 | $17.44 | $17.26 | $17.28 | $16.79 | 2,465,032 |
| 2018-10-26 | $17.24 | $17.49 | $17.22 | $17.46 | $16.96 | 1,710,097 |
| 2018-10-25 | $17.32 | $17.39 | $17.29 | $17.33 | $16.84 | 2,336,485 |
| 2018-10-24 | $17.46 | $17.50 | $17.26 | $17.26 | $16.77 | 1,916,860 |
| 2018-10-23 | $17.54 | $17.57 | $17.32 | $17.38 | $16.88 | 1,995,854 |
| 2018-10-22 | $17.69 | $17.78 | $17.64 | $17.77 | $17.26 | 2,157,694 |
| 2018-10-19 | $17.76 | $17.85 | $17.71 | $17.75 | $17.24 | 1,591,427 |
| 2018-10-18 | $17.66 | $17.76 | $17.62 | $17.65 | $17.15 | 1,570,037 |
| 2018-10-17 | $17.97 | $17.97 | $17.75 | $17.85 | $17.34 | 1,069,153 |
| 2018-10-16 | $17.91 | $18.06 | $17.88 | $18.01 | $17.50 | 2,118,712 |
| 2018-10-15 | $17.91 | $17.97 | $17.82 | $17.93 | $17.42 | 2,001,253 |
| 2018-10-12 | $17.90 | $17.93 | $17.72 | $17.89 | $17.38 | 2,627,474 |
| 2018-10-11 | $17.91 | $17.96 | $17.73 | $17.75 | $17.24 | 1,826,085 |
| 2018-10-10 | $18.33 | $18.34 | $18.02 | $18.02 | $17.51 | 1,954,340 |
| 2018-10-09 | $18.32 | $18.42 | $18.23 | $18.38 | $17.86 | 2,173,896 |
| 2018-10-08 | $18.16 | $18.28 | $18.15 | $18.25 | $17.73 | 1,499,742 |
| 2018-10-05 | $18.34 | $18.39 | $18.27 | $18.30 | $17.78 | 1,341,871 |
| 2018-10-04 | $18.56 | $18.56 | $18.26 | $18.34 | $17.82 | 2,786,723 |
| 2018-10-03 | $18.40 | $18.65 | $18.32 | $18.54 | $18.01 | 1,976,090 |
| 2018-10-02 | $18.38 | $18.43 | $18.35 | $18.37 | $17.85 | 2,317,381 |
| 2018-10-01 | $17.99 | $18.37 | $17.97 | $18.31 | $17.79 | 4,332,074 |
| 2018-09-28 | $17.84 | $18.03 | $17.83 | $17.97 | $17.46 | 2,286,552 |
| 2018-09-27 | $17.77 | $17.79 | $17.70 | $17.79 | $17.28 | 1,006,225 |
| 2018-09-26 | $17.75 | $17.82 | $17.71 | $17.71 | $17.20 | 945,933 |
| 2018-09-25 | $17.80 | $17.85 | $17.77 | $17.79 | $17.28 | 2,868,622 |
| 2018-09-24 | $17.67 | $17.76 | $17.65 | $17.75 | $17.24 | 1,442,305 |
| 2018-09-21 | $17.53 | $17.64 | $17.42 | $17.49 | $16.99 | 1,500,095 |
| 2018-09-20 | $17.49 | $17.51 | $17.40 | $17.45 | $16.95 | 1,231,310 |
| 2018-09-19 | $17.34 | $17.47 | $17.33 | $17.45 | $16.95 | 1,109,034 |
| 2018-09-18 | $17.35 | $17.42 | $17.28 | $17.34 | $16.85 | 864,149 |
| 2018-09-17 | $17.29 | $17.33 | $17.17 | $17.18 | $16.69 | 1,285,064 |
| 2018-09-14 | $17.24 | $17.34 | $17.15 | $17.20 | $16.71 | 2,043,098 |
| 2018-09-13 | $17.45 | $17.47 | $17.25 | $17.31 | $16.82 | 2,000,551 |
| 2018-09-12 | $17.42 | $17.54 | $17.41 | $17.50 | $17.00 | 1,327,180 |
| 2018-09-11 | $17.20 | $17.38 | $17.18 | $17.38 | $16.88 | 1,286,586 |
| 2018-09-10 | $17.24 | $17.29 | $17.16 | $17.21 | $16.72 | 1,532,217 |
| 2018-09-07 | $17.04 | $17.16 | $17.02 | $17.15 | $16.66 | 1,316,053 |
| 2018-09-06 | $17.23 | $17.27 | $16.98 | $17.11 | $16.62 | 1,190,275 |
| 2018-09-05 | $17.29 | $17.32 | $17.19 | $17.21 | $16.72 | 1,674,797 |
| 2018-09-04 | $17.40 | $17.43 | $17.25 | $17.28 | $16.79 | 1,603,666 |
| 2018-08-31 | $17.43 | $17.47 | $17.36 | $17.38 | $16.88 | 1,920,058 |
| 2018-08-30 | $17.42 | $17.43 | $17.33 | $17.36 | $16.86 | 839,921 |
| 2018-08-29 | $17.29 | $17.41 | $17.24 | $17.39 | $16.89 | 1,418,542 |
| 2018-08-28 | $17.31 | $17.33 | $17.18 | $17.20 | $16.71 | 1,116,793 |
| 2018-08-27 | $17.24 | $17.28 | $17.22 | $17.27 | $16.78 | 1,163,465 |
| 2018-08-24 | $17.27 | $17.34 | $17.17 | $17.21 | $16.72 | 986,601 |
| 2018-08-23 | $17.03 | $17.11 | $17.00 | $17.08 | $16.59 | 925,940 |
| 2018-08-22 | $17.02 | $17.15 | $16.97 | $17.11 | $16.62 | 1,541,170 |
| 2018-08-21 | $16.92 | $16.95 | $16.84 | $16.87 | $16.39 | 1,043,533 |
| 2018-08-20 | $16.80 | $16.87 | $16.77 | $16.84 | $16.36 | 1,456,611 |
| 2018-08-17 | $16.87 | $16.89 | $16.73 | $16.81 | $16.33 | 1,117,975 |
| 2018-08-16 | $16.68 | $16.77 | $16.68 | $16.74 | $16.26 | 2,859,602 |
| 2018-08-15 | $16.79 | $16.80 | $16.56 | $16.61 | $16.14 | 3,239,337 |
| 2018-08-14 | $17.07 | $17.11 | $16.94 | $16.98 | $16.50 | 1,687,582 |
| 2018-08-13 | $16.97 | $17.01 | $16.75 | $16.95 | $16.47 | 2,015,749 |
| 2018-08-10 | $17.04 | $17.18 | $17.02 | $17.04 | $16.55 | 2,035,011 |
| 2018-08-09 | $17.16 | $17.19 | $17.03 | $17.04 | $16.55 | 1,749,001 |
| 2018-08-08 | $17.30 | $17.32 | $17.04 | $17.11 | $16.62 | 4,515,439 |
| 2018-08-07 | $17.35 | $17.38 | $17.29 | $17.32 | $16.83 | 2,983,195 |
| 2018-08-06 | $17.22 | $17.31 | $17.18 | $17.19 | $16.70 | 2,542,930 |
| 2018-08-03 | $17.14 | $17.21 | $17.09 | $17.16 | $16.67 | 2,587,034 |
| 2018-08-02 | $16.95 | $17.17 | $16.93 | $17.10 | $16.61 | 2,979,463 |
| 2018-08-01 | $17.06 | $17.14 | $16.97 | $17.00 | $16.52 | 4,856,741 |
| 2018-07-31 | $17.34 | $17.36 | $17.25 | $17.25 | $16.76 | 2,495,519 |
| 2018-07-30 | $17.36 | $17.41 | $17.35 | $17.35 | $16.86 | 2,406,936 |
| 2018-07-27 | $17.33 | $17.37 | $17.22 | $17.25 | $16.76 | 3,142,408 |
| 2018-07-26 | $17.28 | $17.35 | $17.27 | $17.32 | $16.83 | 1,723,569 |
| 2018-07-25 | $17.18 | $17.32 | $17.13 | $17.32 | $16.83 | 2,303,862 |
| 2018-07-24 | $17.05 | $17.19 | $17.05 | $17.09 | $16.60 | 1,504,537 |
| 2018-07-23 | $17.00 | $17.07 | $16.94 | $17.00 | $16.52 | 2,301,014 |
| 2018-07-20 | $16.90 | $16.96 | $16.86 | $16.94 | $16.46 | 2,361,642 |
| 2018-07-19 | $16.77 | $16.90 | $16.69 | $16.82 | $16.34 | 2,929,837 |
| 2018-07-18 | $16.71 | $16.88 | $16.62 | $16.84 | $16.36 | 3,488,522 |
| 2018-07-17 | $16.63 | $16.79 | $16.63 | $16.69 | $16.21 | 3,025,193 |
| 2018-07-16 | $16.82 | $16.86 | $16.64 | $16.67 | $16.19 | 4,408,826 |
| 2018-07-13 | $17.01 | $17.13 | $16.96 | $17.03 | $16.54 | 2,450,405 |
| 2018-07-12 | $17.02 | $17.03 | $16.83 | $17.00 | $16.52 | 3,145,588 |
| 2018-07-11 | $17.37 | $17.39 | $16.84 | $16.91 | $16.43 | 3,798,202 |
| 2018-07-10 | $17.62 | $17.64 | $17.49 | $17.52 | $17.02 | 1,342,288 |
| 2018-07-09 | $17.51 | $17.59 | $17.48 | $17.56 | $17.06 | 2,007,143 |
| 2018-07-06 | $17.27 | $17.47 | $17.27 | $17.47 | $16.97 | 1,761,485 |
| 2018-07-05 | $17.33 | $17.46 | $17.30 | $17.39 | $16.89 | 4,223,398 |
| 2018-07-03 | $17.43 | $17.48 | $17.23 | $17.29 | $16.80 | 2,527,452 |
| 2018-07-02 | $17.54 | $17.55 | $17.30 | $17.31 | $16.82 | 3,413,567 |
| 2018-06-29 | $17.60 | $17.74 | $17.58 | $17.68 | $17.18 | 3,603,150 |
| 2018-06-28 | $17.54 | $17.60 | $17.47 | $17.48 | $16.98 | 1,651,631 |
| 2018-06-27 | $17.50 | $17.63 | $17.48 | $17.49 | $16.99 | 1,867,632 |
| 2018-06-26 | $17.28 | $17.45 | $17.18 | $17.40 | $16.90 | 4,292,210 |
| 2018-06-25 | $17.22 | $17.25 | $17.14 | $17.23 | $16.74 | 2,988,362 |
| 2018-06-22 | $17.33 | $17.44 | $17.25 | $17.43 | $16.93 | 3,181,137 |
| 2018-06-21 | $17.12 | $17.20 | $17.09 | $17.09 | $16.60 | 3,421,604 |
| 2018-06-20 | $17.32 | $17.32 | $17.13 | $17.22 | $16.73 | 2,808,277 |
| 2018-06-19 | $17.21 | $17.27 | $17.12 | $17.24 | $16.75 | 3,010,699 |
| 2018-06-18 | $17.30 | $17.44 | $17.30 | $17.42 | $16.92 | 3,837,938 |
| 2018-06-15 | $17.57 | $17.57 | $17.25 | $17.27 | $16.78 | 2,750,489 |
| 2018-06-14 | $17.85 | $17.87 | $17.70 | $17.70 | $17.20 | 1,744,482 |
| 2018-06-13 | $17.79 | $17.94 | $17.78 | $17.90 | $17.39 | 1,460,858 |
| 2018-06-12 | $17.77 | $17.90 | $17.77 | $17.83 | $17.32 | 1,092,526 |
| 2018-06-11 | $17.74 | $17.88 | $17.74 | $17.84 | $17.33 | 2,415,229 |
| 2018-06-08 | $17.86 | $17.90 | $17.78 | $17.85 | $17.34 | 3,147,034 |
| 2018-06-07 | $17.79 | $17.89 | $17.78 | $17.86 | $17.35 | 1,890,552 |
| 2018-06-06 | $17.72 | $17.82 | $17.66 | $17.79 | $17.28 | 2,858,677 |
| 2018-06-05 | $17.67 | $17.76 | $17.62 | $17.73 | $17.22 | 3,323,121 |
| 2018-06-04 | $17.89 | $17.89 | $17.70 | $17.70 | $17.20 | 2,920,873 |
| 2018-06-01 | $17.94 | $17.97 | $17.86 | $17.91 | $17.40 | 5,462,299 |
| 2018-05-31 | $18.09 | $18.18 | $17.94 | $18.03 | $17.52 | 2,542,944 |
| 2018-05-30 | $17.93 | $18.08 | $17.90 | $18.08 | $17.56 | 2,398,339 |
| 2018-05-29 | $17.97 | $17.99 | $17.80 | $17.85 | $17.34 | 3,213,279 |
| 2018-05-25 | $18.14 | $18.14 | $17.99 | $18.02 | $17.51 | 2,612,253 |
| 2018-05-24 | $18.39 | $18.41 | $18.29 | $18.29 | $17.77 | 1,139,793 |
| 2018-05-23 | $18.30 | $18.41 | $18.21 | $18.41 | $17.88 | 1,879,293 |
| 2018-05-22 | $18.39 | $18.47 | $18.31 | $18.31 | $17.79 | 2,626,697 |
| 2018-05-21 | $18.20 | $18.31 | $18.14 | $18.29 | $17.77 | 2,535,695 |
| 2018-05-18 | $18.15 | $18.22 | $18.14 | $18.15 | $17.63 | 1,696,527 |
| 2018-05-17 | $18.17 | $18.26 | $18.11 | $18.14 | $17.62 | 1,644,755 |
| 2018-05-16 | $18.01 | $18.12 | $17.97 | $18.12 | $17.60 | 2,955,084 |
| 2018-05-15 | $17.99 | $18.07 | $17.91 | $18.02 | $17.51 | 2,064,998 |
| 2018-05-14 | $17.90 | $18.01 | $17.90 | $18.00 | $17.49 | 2,200,915 |
| 2018-05-11 | $17.95 | $17.95 | $17.87 | $17.87 | $17.36 | 1,407,937 |
| 2018-05-10 | $17.93 | $17.99 | $17.83 | $17.98 | $17.47 | 2,579,554 |
| 2018-05-09 | $17.82 | $17.93 | $17.78 | $17.89 | $17.38 | 5,029,259 |
| 2018-05-08 | $17.78 | $17.79 | $17.41 | $17.73 | $17.22 | 4,060,903 |
| 2018-05-07 | $17.76 | $17.80 | $17.65 | $17.68 | $17.18 | 1,544,784 |
| 2018-05-04 | $17.55 | $17.73 | $17.53 | $17.69 | $17.19 | 1,602,679 |
| 2018-05-03 | $17.46 | $17.57 | $17.40 | $17.57 | $17.07 | 2,117,504 |
| 2018-05-02 | $17.43 | $17.54 | $17.39 | $17.46 | $16.96 | 2,170,039 |
| 2018-05-01 | $17.47 | $17.51 | $17.38 | $17.46 | $16.96 | 2,598,716 |
| 2018-04-30 | $17.44 | $17.68 | $17.41 | $17.56 | $17.06 | 2,875,553 |
| 2018-04-27 | $17.42 | $17.51 | $17.40 | $17.48 | $16.98 | 1,519,700 |
| 2018-04-26 | $17.50 | $17.51 | $17.41 | $17.49 | $16.99 | 2,550,473 |
| 2018-04-25 | $17.35 | $17.43 | $17.29 | $17.40 | $16.90 | 1,745,927 |
| 2018-04-24 | $17.42 | $17.50 | $17.35 | $17.37 | $16.87 | 1,724,093 |
| 2018-04-23 | $17.35 | $17.47 | $17.30 | $17.46 | $16.96 | 2,094,021 |
| 2018-04-20 | $17.40 | $17.52 | $17.35 | $17.47 | $16.97 | 1,981,010 |
| 2018-04-19 | $17.61 | $17.62 | $17.45 | $17.50 | $17.00 | 1,997,613 |
| 2018-04-18 | $17.48 | $17.58 | $17.40 | $17.57 | $17.07 | 2,904,165 |
| 2018-04-17 | $17.21 | $17.27 | $17.16 | $17.25 | $16.76 | 1,823,998 |
| 2018-04-16 | $17.33 | $17.35 | $17.23 | $17.24 | $16.75 | 2,116,223 |
| 2018-04-13 | $17.30 | $17.36 | $17.27 | $17.30 | $16.81 | 2,084,288 |
| 2018-04-12 | $17.23 | $17.30 | $17.19 | $17.29 | $16.80 | 2,685,683 |
| 2018-04-11 | $17.27 | $17.46 | $17.23 | $17.36 | $16.86 | 2,567,170 |
| 2018-04-10 | $17.10 | $17.24 | $17.07 | $17.23 | $16.74 | 3,847,889 |
| 2018-04-09 | $16.85 | $16.99 | $16.85 | $16.94 | $16.46 | 1,801,790 |
| 2018-04-06 | $16.78 | $16.88 | $16.69 | $16.73 | $16.25 | 1,521,423 |
| 2018-04-05 | $16.75 | $16.86 | $16.73 | $16.85 | $16.37 | 2,639,285 |
| 2018-04-04 | $16.73 | $16.85 | $16.58 | $16.77 | $16.29 | 2,547,421 |
| 2018-04-03 | $16.82 | $16.87 | $16.78 | $16.84 | $16.36 | 2,854,724 |
| 2018-04-02 | $16.94 | $16.95 | $16.75 | $16.75 | $16.27 | 4,823,080 |
| 2018-03-29 | $16.85 | $17.01 | $16.81 | $16.98 | $16.50 | 4,525,695 |
| 2018-03-28 | $16.88 | $16.91 | $16.76 | $16.83 | $16.35 | 1,470,992 |
| 2018-03-27 | $17.01 | $17.02 | $16.88 | $16.90 | $16.42 | 1,288,395 |
| 2018-03-26 | $16.99 | $17.01 | $16.92 | $16.97 | $16.49 | 3,299,945 |
| 2018-03-23 | $16.90 | $16.99 | $16.86 | $16.96 | $16.48 | 2,532,598 |
| 2018-03-22 | $16.83 | $16.87 | $16.78 | $16.81 | $16.33 | 1,750,437 |
| 2018-03-21 | $16.76 | $16.98 | $16.74 | $16.94 | $16.46 | 1,727,993 |
| 2018-03-20 | $16.64 | $16.71 | $16.62 | $16.64 | $16.17 | 1,326,278 |
| 2018-03-19 | $16.60 | $16.60 | $16.46 | $16.53 | $16.06 | 1,684,701 |
| 2018-03-16 | $16.56 | $16.67 | $16.50 | $16.64 | $16.17 | 1,024,199 |
| 2018-03-15 | $16.61 | $16.62 | $16.53 | $16.58 | $16.11 | 1,128,050 |
| 2018-03-14 | $16.61 | $16.66 | $16.51 | $16.59 | $16.12 | 1,961,171 |
| 2018-03-13 | $16.64 | $16.74 | $16.55 | $16.59 | $16.12 | 1,913,875 |
| 2018-03-12 | $16.60 | $16.64 | $16.47 | $16.64 | $16.17 | 1,367,078 |
| 2018-03-09 | $16.58 | $16.67 | $16.55 | $16.67 | $16.19 | 3,346,696 |
| 2018-03-08 | $16.56 | $16.57 | $16.44 | $16.51 | $16.04 | 2,651,689 |
| 2018-03-07 | $16.74 | $16.77 | $16.51 | $16.61 | $16.14 | 3,375,217 |
| 2018-03-06 | $16.77 | $16.81 | $16.73 | $16.79 | $16.31 | 1,780,568 |
| 2018-03-05 | $16.54 | $16.76 | $16.51 | $16.73 | $16.25 | 2,534,573 |
| 2018-03-02 | $16.52 | $16.63 | $16.44 | $16.63 | $16.16 | 5,425,424 |
| 2018-03-01 | $16.52 | $16.67 | $16.41 | $16.63 | $16.16 | 5,442,853 |
| 2018-02-28 | $16.85 | $16.89 | $16.57 | $16.60 | $16.13 | 3,710,585 |
| 2018-02-27 | $16.92 | $16.92 | $16.78 | $16.78 | $16.30 | 4,760,626 |
| 2018-02-26 | $16.90 | $16.96 | $16.83 | $16.95 | $16.47 | 3,158,169 |
| 2018-02-23 | $16.75 | $16.86 | $16.72 | $16.86 | $16.38 | 2,696,080 |
| 2018-02-22 | $16.64 | $16.81 | $16.64 | $16.75 | $16.27 | 2,692,976 |
| 2018-02-21 | $16.61 | $16.70 | $16.59 | $16.60 | $16.13 | 2,374,902 |
| 2018-02-20 | $16.61 | $16.69 | $16.59 | $16.62 | $16.15 | 2,657,132 |
| 2018-02-16 | $16.51 | $16.60 | $16.48 | $16.57 | $16.10 | 2,223,641 |
| 2018-02-15 | $16.45 | $16.54 | $16.33 | $16.54 | $16.07 | 3,893,560 |
| 2018-02-14 | $16.19 | $16.52 | $16.16 | $16.51 | $16.04 | 4,016,762 |
| 2018-02-13 | $16.19 | $16.29 | $16.16 | $16.26 | $15.80 | 1,387,322 |
| 2018-02-12 | $16.21 | $16.30 | $16.19 | $16.23 | $15.77 | 3,395,999 |
| 2018-02-09 | $16.31 | $16.33 | $16.01 | $16.13 | $15.67 | 8,507,676 |
| 2018-02-08 | $16.57 | $16.58 | $16.36 | $16.37 | $15.90 | 5,036,087 |
| 2018-02-07 | $16.75 | $16.79 | $16.49 | $16.54 | $16.07 | 2,161,056 |
| 2018-02-06 | $16.74 | $16.86 | $16.72 | $16.73 | $16.25 | 7,712,078 |
| 2018-02-05 | $16.95 | $17.01 | $16.82 | $16.83 | $16.35 | 3,294,831 |
| 2018-02-02 | $17.11 | $17.11 | $16.95 | $16.99 | $16.51 | 2,011,546 |
| 2018-02-01 | $17.12 | $17.28 | $17.08 | $17.27 | $16.78 | 4,764,438 |
| 2018-01-31 | $17.09 | $17.13 | $17.00 | $17.10 | $16.61 | 35,764,163 |
| 2018-01-30 | $17.16 | $17.16 | $17.05 | $17.08 | $16.59 | 4,444,564 |
| 2018-01-29 | $17.21 | $17.23 | $17.13 | $17.20 | $16.71 | 1,304,505 |
| 2018-01-26 | $17.18 | $17.29 | $17.16 | $17.25 | $16.76 | 3,436,094 |
| 2018-01-25 | $17.26 | $17.27 | $17.11 | $17.12 | $16.63 | 2,613,291 |
| 2018-01-24 | $17.05 | $17.22 | $17.04 | $17.22 | $16.73 | 2,814,649 |
| 2018-01-23 | $16.97 | $17.05 | $16.93 | $17.04 | $16.55 | 2,381,835 |
| 2018-01-22 | $16.89 | $16.95 | $16.84 | $16.92 | $16.44 | 3,227,706 |
| 2018-01-19 | $16.88 | $16.93 | $16.82 | $16.88 | $16.40 | 1,306,181 |
| 2018-01-18 | $16.91 | $16.92 | $16.83 | $16.91 | $16.43 | 1,805,579 |
| 2018-01-17 | $16.88 | $16.93 | $16.85 | $16.91 | $16.43 | 2,352,021 |
| 2018-01-16 | $16.90 | $16.93 | $16.84 | $16.89 | $16.41 | 2,398,892 |
| 2018-01-12 | $16.89 | $16.97 | $16.84 | $16.97 | $16.49 | 7,625,784 |
| 2018-01-11 | $16.89 | $16.94 | $16.86 | $16.86 | $16.38 | 3,052,908 |
| 2018-01-10 | $16.87 | $16.89 | $16.82 | $16.87 | $16.39 | 2,467,705 |
| 2018-01-09 | $16.70 | $16.86 | $16.67 | $16.81 | $16.33 | 5,148,072 |
| 2018-01-08 | $16.70 | $16.72 | $16.65 | $16.70 | $16.22 | 2,207,952 |
| 2018-01-05 | $16.70 | $16.73 | $16.65 | $16.71 | $16.23 | 1,746,402 |
| 2018-01-04 | $16.78 | $16.80 | $16.74 | $16.77 | $16.29 | 2,533,130 |
| 2018-01-03 | $16.74 | $16.81 | $16.70 | $16.79 | $16.31 | 6,139,832 |
| 2018-01-02 | $16.68 | $16.72 | $16.64 | $16.69 | $16.21 | 3,995,701 |
| 2017-12-29 | $16.62 | $16.67 | $16.58 | $16.61 | $16.14 | 1,984,316 |
| 2017-12-28 | $16.54 | $16.57 | $16.51 | $16.56 | $16.09 | 1,933,810 |
| 2017-12-27 | $16.48 | $16.51 | $16.45 | $16.48 | $16.01 | 6,071,608 |
| 2017-12-26 | $16.25 | $16.50 | $16.25 | $16.44 | $15.97 | 1,793,857 |
| 2017-12-22 | $16.17 | $16.25 | $16.14 | $16.20 | $15.74 | 3,404,579 |
| 2017-12-21 | $16.08 | $16.16 | $16.05 | $16.13 | $15.67 | 3,497,527 |
| 2017-12-20 | $16.05 | $16.12 | $16.04 | $16.12 | $15.66 | 1,741,293 |
| 2017-12-19 | $15.98 | $16.04 | $15.97 | $16.03 | $15.57 | 1,575,010 |
| 2017-12-18 | $15.96 | $15.98 | $15.88 | $15.91 | $15.46 | 1,587,281 |
| 2017-12-15 | $15.90 | $15.91 | $15.81 | $15.84 | $15.39 | 1,953,225 |
| 2017-12-14 | $15.75 | $15.86 | $15.73 | $15.84 | $15.39 | 2,278,846 |
| 2017-12-13 | $15.86 | $15.87 | $15.76 | $15.79 | $15.34 | 2,441,584 |
| 2017-12-12 | $16.02 | $16.07 | $15.82 | $15.86 | $15.41 | 918,562 |
| 2017-12-11 | $15.99 | $16.04 | $15.95 | $16.00 | $15.54 | 1,083,471 |
| 2017-12-08 | $15.98 | $15.99 | $15.90 | $15.96 | $15.50 | 1,667,436 |
| 2017-12-07 | $15.87 | $15.89 | $15.80 | $15.88 | $15.43 | 2,405,016 |
| 2017-12-06 | $16.05 | $16.05 | $15.82 | $15.83 | $15.38 | 1,976,481 |
| 2017-12-05 | $16.08 | $16.14 | $16.05 | $16.10 | $15.64 | 858,672 |
| 2017-12-04 | $16.21 | $16.24 | $16.10 | $16.10 | $15.64 | 1,210,291 |
| 2017-12-01 | $16.25 | $16.43 | $16.25 | $16.30 | $15.84 | 6,363,533 |
| 2017-11-30 | $16.24 | $16.27 | $16.12 | $16.16 | $15.70 | 1,926,659 |
| 2017-11-29 | $16.31 | $16.37 | $16.16 | $16.23 | $15.77 | 1,814,173 |
| 2017-11-28 | $16.32 | $16.36 | $16.29 | $16.34 | $15.87 | 3,163,640 |
| 2017-11-27 | $16.44 | $16.44 | $16.33 | $16.41 | $15.94 | 1,248,881 |
| 2017-11-24 | $16.43 | $16.46 | $16.40 | $16.44 | $15.97 | 576,211 |
| 2017-11-22 | $16.30 | $16.40 | $16.30 | $16.39 | $15.92 | 1,651,337 |
| 2017-11-21 | $16.22 | $16.30 | $16.21 | $16.30 | $15.84 | 1,094,374 |
| 2017-11-20 | $16.15 | $16.21 | $16.11 | $16.19 | $15.73 | 1,627,794 |
| 2017-11-17 | $16.13 | $16.33 | $16.13 | $16.32 | $15.85 | 6,369,299 |
| 2017-11-16 | $16.07 | $16.14 | $16.04 | $16.06 | $15.60 | 1,457,749 |
| 2017-11-15 | $16.13 | $16.15 | $16.05 | $16.11 | $15.65 | 1,621,093 |
| 2017-11-14 | $16.31 | $16.31 | $16.08 | $16.13 | $15.67 | 2,498,847 |
| 2017-11-13 | $16.42 | $16.45 | $16.31 | $16.35 | $15.88 | 1,918,485 |
| 2017-11-10 | $16.42 | $16.48 | $16.36 | $16.40 | $15.93 | 1,740,577 |
| 2017-11-09 | $16.39 | $16.48 | $16.39 | $16.43 | $15.96 | 1,459,535 |
| 2017-11-08 | $16.41 | $16.54 | $16.34 | $16.40 | $15.93 | 1,670,673 |
| 2017-11-07 | $16.45 | $16.45 | $16.38 | $16.43 | $15.96 | 5,736,665 |
| 2017-11-06 | $16.27 | $16.55 | $16.24 | $16.53 | $16.06 | 7,479,288 |
| 2017-11-03 | $16.14 | $16.24 | $16.04 | $16.22 | $15.76 | 4,649,074 |
| 2017-11-02 | $15.99 | $16.13 | $15.98 | $16.12 | $15.66 | 5,054,681 |
| 2017-11-01 | $16.11 | $16.17 | $15.96 | $16.02 | $15.56 | 5,287,096 |
| 2017-10-31 | $15.96 | $16.03 | $15.94 | $16.01 | $15.55 | 2,245,491 |
| 2017-10-30 | $15.98 | $16.22 | $15.91 | $15.97 | $15.51 | 1,241,958 |
| 2017-10-27 | $15.76 | $15.95 | $15.74 | $15.93 | $15.48 | 892,904 |
| 2017-10-26 | $15.74 | $15.85 | $15.70 | $15.85 | $15.40 | 500,249 |
| 2017-10-25 | $15.76 | $15.82 | $15.71 | $15.78 | $15.33 | 865,276 |
| 2017-10-24 | $15.62 | $15.78 | $15.58 | $15.76 | $15.31 | 687,078 |
| 2017-10-23 | $15.59 | $15.64 | $15.57 | $15.60 | $15.16 | 1,102,292 |
| 2017-10-20 | $15.51 | $15.60 | $15.49 | $15.60 | $15.16 | 503,700 |
| 2017-10-19 | $15.50 | $15.56 | $15.47 | $15.52 | $15.08 | 1,757,114 |
| 2017-10-18 | $15.57 | $15.63 | $15.52 | $15.59 | $15.15 | 503,212 |
| 2017-10-17 | $15.60 | $15.64 | $15.48 | $15.60 | $15.16 | 615,235 |
| 2017-10-16 | $15.65 | $15.73 | $15.61 | $15.62 | $15.17 | 905,378 |
| 2017-10-13 | $15.57 | $15.60 | $15.50 | $15.58 | $15.14 | 626,962 |
| 2017-10-12 | $15.37 | $15.44 | $15.33 | $15.43 | $14.99 | 789,943 |
| 2017-10-11 | $15.45 | $15.46 | $15.37 | $15.45 | $15.01 | 709,338 |
| 2017-10-10 | $15.39 | $15.45 | $15.38 | $15.42 | $14.98 | 650,649 |
| 2017-10-09 | $15.23 | $15.29 | $15.21 | $15.24 | $14.81 | 632,693 |
| 2017-10-06 | $15.27 | $15.29 | $15.18 | $15.23 | $14.80 | 1,384,393 |
| 2017-10-05 | $15.41 | $15.53 | $15.40 | $15.47 | $15.03 | 1,391,023 |
| 2017-10-04 | $15.29 | $15.35 | $15.26 | $15.30 | $14.86 | 1,410,970 |
| 2017-10-03 | $15.27 | $15.32 | $15.25 | $15.28 | $14.84 | 1,384,503 |
| 2017-10-02 | $15.25 | $15.29 | $15.18 | $15.27 | $14.83 | 3,580,003 |
| 2017-09-29 | $15.44 | $15.46 | $15.37 | $15.40 | $14.96 | 3,072,262 |
| 2017-09-28 | $15.53 | $15.56 | $15.40 | $15.48 | $15.04 | 908,981 |
| 2017-09-27 | $15.50 | $15.54 | $15.45 | $15.48 | $15.04 | 2,007,980 |
| 2017-09-26 | $15.55 | $15.58 | $15.48 | $15.54 | $15.10 | 1,113,985 |
| 2017-09-25 | $15.45 | $15.68 | $15.45 | $15.68 | $15.23 | 1,120,281 |
| 2017-09-22 | $15.40 | $15.44 | $15.35 | $15.42 | $14.98 | 667,033 |
| 2017-09-21 | $15.34 | $15.39 | $15.31 | $15.36 | $14.92 | 1,146,015 |
| 2017-09-20 | $15.34 | $15.45 | $15.34 | $15.42 | $14.98 | 1,577,584 |
| 2017-09-19 | $15.34 | $15.34 | $15.22 | $15.29 | $14.85 | 537,431 |
| 2017-09-18 | $15.32 | $15.34 | $15.25 | $15.32 | $14.88 | 1,693,979 |
| 2017-09-15 | $15.31 | $15.38 | $15.29 | $15.34 | $14.90 | 1,176,516 |
| 2017-09-14 | $15.38 | $15.47 | $15.26 | $15.27 | $14.83 | 943,953 |
| 2017-09-13 | $15.22 | $15.26 | $15.16 | $15.26 | $14.82 | 909,239 |
| 2017-09-12 | $15.25 | $15.27 | $15.10 | $15.19 | $14.76 | 1,451,580 |
| 2017-09-11 | $15.12 | $15.17 | $15.04 | $15.15 | $14.72 | 1,104,315 |
| 2017-09-08 | $15.24 | $15.27 | $15.08 | $15.12 | $14.69 | 1,040,995 |
| 2017-09-07 | $15.27 | $15.31 | $15.22 | $15.29 | $14.85 | 1,205,405 |
| 2017-09-06 | $15.21 | $15.30 | $15.20 | $15.30 | $14.86 | 2,211,996 |
| 2017-09-05 | $15.15 | $15.22 | $15.13 | $15.15 | $14.72 | 1,211,737 |
| 2017-09-01 | $15.06 | $15.13 | $15.01 | $15.12 | $14.69 | 2,722,870 |
| 2017-08-31 | $14.79 | $15.10 | $14.79 | $15.10 | $14.67 | 2,587,718 |
| 2017-08-30 | $14.78 | $14.82 | $14.66 | $14.69 | $14.27 | 831,935 |
| 2017-08-29 | $14.76 | $14.83 | $14.76 | $14.80 | $14.38 | 712,279 |
| 2017-08-28 | $14.84 | $14.86 | $14.73 | $14.80 | $14.38 | 925,865 |
| 2017-08-25 | $14.83 | $14.85 | $14.73 | $14.79 | $14.37 | 564,978 |
| 2017-08-24 | $14.81 | $14.86 | $14.75 | $14.82 | $14.40 | 766,225 |
| 2017-08-23 | $14.72 | $14.83 | $14.69 | $14.83 | $14.41 | 1,042,039 |
| 2017-08-22 | $14.69 | $14.75 | $14.67 | $14.70 | $14.28 | 1,118,869 |
| 2017-08-21 | $14.74 | $14.76 | $14.63 | $14.66 | $14.24 | 953,937 |
| 2017-08-18 | $14.63 | $14.85 | $14.58 | $14.84 | $14.42 | 1,266,346 |
| 2017-08-17 | $14.49 | $14.60 | $14.48 | $14.58 | $14.16 | 1,782,058 |
| 2017-08-16 | $14.64 | $14.69 | $14.54 | $14.54 | $14.13 | 2,787,693 |
| 2017-08-15 | $14.54 | $14.59 | $14.50 | $14.58 | $14.16 | 840,017 |
| 2017-08-14 | $14.76 | $14.82 | $14.63 | $14.65 | $14.23 | 1,346,784 |
| 2017-08-11 | $14.71 | $14.83 | $14.69 | $14.78 | $14.36 | 1,543,240 |
| 2017-08-10 | $15.03 | $15.03 | $14.73 | $14.73 | $14.31 | 2,661,385 |
| 2017-08-09 | $14.92 | $14.97 | $14.88 | $14.96 | $14.53 | 1,013,651 |
| 2017-08-08 | $14.82 | $14.93 | $14.82 | $14.86 | $14.44 | 1,113,803 |
| 2017-08-07 | $14.80 | $14.90 | $14.76 | $14.85 | $14.43 | 989,405 |
| 2017-08-04 | $14.81 | $14.85 | $14.74 | $14.82 | $14.40 | 1,113,208 |
| 2017-08-03 | $14.92 | $14.93 | $14.78 | $14.79 | $14.37 | 2,187,078 |
| 2017-08-02 | $14.90 | $14.93 | $14.80 | $14.90 | $14.48 | 2,126,640 |
| 2017-08-01 | $14.95 | $14.95 | $14.75 | $14.87 | $14.45 | 1,041,373 |
| 2017-07-31 | $14.93 | $15.05 | $14.90 | $15.04 | $14.61 | 1,109,857 |
| 2017-07-28 | $14.90 | $14.97 | $14.90 | $14.95 | $14.52 | 834,849 |
| 2017-07-27 | $14.85 | $14.90 | $14.81 | $14.87 | $14.45 | 1,062,202 |
| 2017-07-26 | $14.65 | $14.79 | $14.63 | $14.78 | $14.36 | 2,389,154 |
| 2017-07-25 | $14.63 | $14.67 | $14.57 | $14.64 | $14.22 | 722,741 |
| 2017-07-24 | $14.47 | $14.49 | $14.44 | $14.48 | $14.07 | 606,693 |
| 2017-07-21 | $14.64 | $14.64 | $14.42 | $14.45 | $14.04 | 894,819 |
| 2017-07-20 | $14.74 | $14.77 | $14.63 | $14.65 | $14.23 | 1,132,107 |
| 2017-07-19 | $14.60 | $14.70 | $14.60 | $14.67 | $14.25 | 825,469 |
| 2017-07-18 | $14.61 | $14.64 | $14.51 | $14.54 | $14.13 | 858,928 |
| 2017-07-17 | $14.52 | $14.57 | $14.46 | $14.48 | $14.07 | 1,141,328 |
| 2017-07-14 | $14.45 | $14.53 | $14.43 | $14.53 | $14.12 | 759,025 |
| 2017-07-13 | $14.38 | $14.44 | $14.33 | $14.37 | $13.96 | 630,027 |
| 2017-07-12 | $14.53 | $14.56 | $14.37 | $14.38 | $13.97 | 1,252,293 |
| 2017-07-11 | $14.29 | $14.47 | $14.29 | $14.45 | $14.04 | 760,035 |
| 2017-07-10 | $14.23 | $14.36 | $14.23 | $14.31 | $13.90 | 979,544 |
| 2017-07-07 | $14.29 | $14.31 | $14.15 | $14.25 | $13.84 | 1,950,927 |
| 2017-07-06 | $14.42 | $14.53 | $14.37 | $14.39 | $13.98 | 3,055,890 |
| 2017-07-05 | $14.60 | $14.60 | $14.32 | $14.38 | $13.97 | 3,157,615 |
| 2017-07-03 | $14.51 | $14.64 | $14.50 | $14.60 | $14.18 | 3,012,984 |
| 2017-06-30 | $14.24 | $14.47 | $14.24 | $14.45 | $14.04 | 2,047,447 |
| 2017-06-29 | $14.18 | $14.27 | $14.15 | $14.16 | $13.76 | 893,642 |
| 2017-06-28 | $14.03 | $14.11 | $13.98 | $14.10 | $13.70 | 2,204,677 |
| 2017-06-27 | $13.88 | $14.06 | $13.88 | $14.01 | $13.61 | 1,174,935 |
| 2017-06-26 | $13.81 | $13.87 | $13.72 | $13.85 | $13.45 | 1,566,630 |
| 2017-06-23 | $13.77 | $13.84 | $13.75 | $13.82 | $13.43 | 1,874,612 |
| 2017-06-22 | $13.79 | $13.86 | $13.75 | $13.76 | $13.37 | 1,305,734 |
| 2017-06-21 | $13.93 | $13.98 | $13.69 | $13.74 | $13.35 | 2,879,365 |
| 2017-06-20 | $13.90 | $13.92 | $13.82 | $13.89 | $13.49 | 1,559,774 |
| 2017-06-19 | $14.11 | $14.15 | $14.00 | $14.03 | $13.63 | 957,738 |
| 2017-06-16 | $14.13 | $14.14 | $14.08 | $14.12 | $13.72 | 1,476,493 |
| 2017-06-15 | $13.98 | $14.06 | $13.96 | $14.06 | $13.66 | 1,042,920 |
| 2017-06-14 | $14.23 | $14.28 | $14.00 | $14.00 | $13.60 | 1,195,785 |
| 2017-06-13 | $14.20 | $14.27 | $14.15 | $14.25 | $13.84 | 890,102 |
| 2017-06-12 | $14.33 | $14.37 | $14.19 | $14.19 | $13.79 | 2,584,098 |
| 2017-06-09 | $14.27 | $14.36 | $14.26 | $14.32 | $13.91 | 1,205,953 |
| 2017-06-08 | $14.23 | $14.31 | $14.22 | $14.24 | $13.83 | 1,348,112 |
| 2017-06-07 | $14.40 | $14.44 | $14.21 | $14.24 | $13.83 | 1,661,839 |
| 2017-06-06 | $14.32 | $14.45 | $14.30 | $14.44 | $14.03 | 1,064,098 |
| 2017-06-05 | $14.34 | $14.37 | $14.29 | $14.34 | $13.93 | 1,512,718 |
| 2017-06-02 | $14.42 | $14.47 | $14.36 | $14.42 | $14.01 | 1,460,636 |
| 2017-06-01 | $14.59 | $14.61 | $14.48 | $14.49 | $14.08 | 2,487,408 |
| 2017-05-31 | $14.61 | $14.64 | $14.52 | $14.59 | $14.17 | 2,029,202 |
| 2017-05-30 | $14.74 | $14.80 | $14.70 | $14.75 | $14.33 | 2,592,972 |
| 2017-05-26 | $14.80 | $14.89 | $14.78 | $14.87 | $14.45 | 1,106,224 |
| 2017-05-25 | $15.05 | $15.10 | $14.74 | $14.76 | $14.34 | 1,306,361 |
| 2017-05-24 | $15.08 | $15.14 | $15.03 | $15.09 | $14.66 | 1,150,897 |
| 2017-05-23 | $15.17 | $15.18 | $15.09 | $15.12 | $14.69 | 1,361,183 |
| 2017-05-22 | $15.15 | $15.21 | $15.14 | $15.17 | $14.74 | 1,975,353 |
| 2017-05-19 | $14.96 | $15.07 | $14.95 | $15.07 | $14.64 | 736,627 |
| 2017-05-18 | $14.72 | $14.85 | $14.68 | $14.78 | $14.36 | 841,738 |
| 2017-05-17 | $14.81 | $14.88 | $14.75 | $14.82 | $14.40 | 3,215,022 |
| 2017-05-16 | $14.77 | $14.79 | $14.72 | $14.72 | $14.30 | 755,684 |
| 2017-05-15 | $14.83 | $14.83 | $14.69 | $14.70 | $14.28 | 893,761 |
| 2017-05-12 | $14.66 | $14.66 | $14.58 | $14.62 | $14.20 | 788,714 |
| 2017-05-11 | $14.63 | $14.67 | $14.59 | $14.62 | $14.20 | 1,312,198 |
| 2017-05-10 | $14.43 | $14.60 | $14.42 | $14.56 | $14.14 | 2,232,071 |
| 2017-05-09 | $14.43 | $14.44 | $14.31 | $14.33 | $13.92 | 1,472,964 |
| 2017-05-08 | $14.39 | $14.46 | $14.32 | $14.40 | $13.99 | 1,583,092 |
| 2017-05-05 | $14.32 | $14.49 | $14.31 | $14.46 | $14.05 | 2,436,220 |
| 2017-05-04 | $14.46 | $14.47 | $14.24 | $14.26 | $13.85 | 3,352,873 |
| 2017-05-03 | $14.70 | $14.70 | $14.57 | $14.61 | $14.19 | 2,146,443 |
| 2017-05-02 | $14.82 | $14.84 | $14.63 | $14.67 | $14.25 | 3,161,977 |
| 2017-05-01 | $14.81 | $14.89 | $14.80 | $14.83 | $14.41 | 3,598,660 |
| 2017-04-28 | $14.87 | $14.91 | $14.78 | $14.80 | $14.38 | 2,065,889 |
| 2017-04-27 | $14.80 | $14.84 | $14.71 | $14.84 | $14.42 | 919,028 |
| 2017-04-26 | $14.94 | $15.05 | $14.90 | $14.92 | $14.49 | 5,213,778 |
| 2017-04-25 | $14.89 | $15.01 | $14.86 | $15.00 | $14.57 | 1,586,409 |
| 2017-04-24 | $14.97 | $14.97 | $14.89 | $14.93 | $14.50 | 1,767,648 |
| 2017-04-21 | $15.15 | $15.15 | $14.95 | $14.98 | $14.55 | 1,585,084 |
| 2017-04-20 | $15.22 | $15.24 | $15.11 | $15.13 | $14.70 | 1,847,358 |
| 2017-04-19 | $15.47 | $15.48 | $15.13 | $15.19 | $14.76 | 2,094,492 |
| 2017-04-18 | $15.44 | $15.49 | $15.35 | $15.46 | $15.02 | 1,462,969 |
| 2017-04-17 | $15.61 | $15.63 | $15.52 | $15.52 | $15.08 | 1,866,010 |
| 2017-04-13 | $15.63 | $15.65 | $15.56 | $15.61 | $15.16 | 2,122,972 |
| 2017-04-12 | $15.56 | $15.64 | $15.52 | $15.56 | $15.12 | 1,429,337 |
| 2017-04-11 | $15.52 | $15.59 | $15.44 | $15.56 | $15.12 | 1,391,664 |
| 2017-04-10 | $15.48 | $15.53 | $15.45 | $15.53 | $15.09 | 945,755 |
| 2017-04-07 | $15.42 | $15.47 | $15.39 | $15.41 | $14.97 | 6,227,130 |
| 2017-04-06 | $15.40 | $15.44 | $15.37 | $15.37 | $14.93 | 2,856,183 |
| 2017-04-05 | $15.47 | $15.47 | $15.31 | $15.33 | $14.89 | 4,604,593 |
| 2017-04-04 | $15.23 | $15.32 | $15.15 | $15.30 | $14.86 | 4,604,387 |
| 2017-04-03 | $15.25 | $15.27 | $15.14 | $15.15 | $14.72 | 4,604,322 |
| 2017-03-31 | $15.15 | $15.25 | $15.14 | $15.21 | $14.78 | 3,000,072 |
| 2017-03-30 | $15.16 | $15.22 | $15.12 | $15.18 | $14.75 | 1,325,058 |
| 2017-03-29 | $15.04 | $15.14 | $15.02 | $15.12 | $14.69 | 2,552,967 |
| 2017-03-28 | $14.96 | $15.06 | $14.95 | $14.98 | $14.55 | 1,713,273 |
| 2017-03-27 | $14.81 | $14.90 | $14.77 | $14.89 | $14.47 | 2,123,961 |
| 2017-03-24 | $14.90 | $14.92 | $14.86 | $14.91 | $14.48 | 1,372,420 |
| 2017-03-23 | $14.87 | $14.89 | $14.82 | $14.86 | $14.44 | 1,511,520 |
| 2017-03-22 | $14.86 | $14.94 | $14.77 | $14.89 | $14.47 | 1,921,486 |
| 2017-03-21 | $15.02 | $15.06 | $14.89 | $14.90 | $14.48 | 1,882,036 |
| 2017-03-20 | $14.96 | $15.04 | $14.94 | $14.98 | $14.55 | 2,166,405 |
| 2017-03-17 | $15.00 | $15.02 | $14.94 | $14.99 | $14.56 | 1,161,788 |
| 2017-03-16 | $15.02 | $15.02 | $14.93 | $14.94 | $14.51 | 2,088,325 |
| 2017-03-15 | $14.92 | $14.99 | $14.87 | $14.96 | $14.53 | 3,442,653 |
| 2017-03-14 | $14.78 | $14.85 | $14.70 | $14.83 | $14.41 | 2,946,350 |
| 2017-03-13 | $14.92 | $14.97 | $14.86 | $14.89 | $14.47 | 2,701,206 |
| 2017-03-10 | $15.05 | $15.08 | $14.87 | $14.91 | $14.48 | 4,163,741 |
| 2017-03-09 | $15.13 | $15.15 | $14.93 | $15.05 | $14.62 | 4,657,754 |
| 2017-03-08 | $15.48 | $15.55 | $15.15 | $15.18 | $14.75 | 4,012,228 |
| 2017-03-07 | $15.64 | $15.64 | $15.52 | $15.53 | $15.09 | 1,468,045 |
| 2017-03-06 | $15.69 | $15.70 | $15.60 | $15.60 | $15.16 | 1,297,766 |
| 2017-03-03 | $15.56 | $15.63 | $15.53 | $15.62 | $15.17 | 1,805,581 |
| 2017-03-02 | $15.62 | $15.65 | $15.53 | $15.54 | $15.10 | 1,381,236 |
| 2017-03-01 | $15.81 | $15.85 | $15.75 | $15.79 | $15.34 | 2,324,044 |
| 2017-02-28 | $15.63 | $15.73 | $15.60 | $15.72 | $15.27 | 2,321,025 |
| 2017-02-27 | $15.72 | $15.74 | $15.65 | $15.66 | $15.21 | 1,914,255 |
| 2017-02-24 | $15.74 | $15.74 | $15.66 | $15.70 | $15.25 | 1,371,642 |
| 2017-02-23 | $15.83 | $15.84 | $15.69 | $15.73 | $15.28 | 2,209,653 |
| 2017-02-22 | $15.69 | $15.70 | $15.65 | $15.68 | $15.23 | 2,480,686 |
| 2017-02-21 | $15.85 | $15.88 | $15.73 | $15.76 | $15.31 | 1,838,728 |
| 2017-02-17 | $15.71 | $15.79 | $15.69 | $15.78 | $15.33 | 2,265,544 |
| 2017-02-16 | $15.91 | $15.94 | $15.79 | $15.81 | $15.36 | 1,300,268 |
| 2017-02-15 | $15.87 | $15.96 | $15.84 | $15.91 | $15.46 | 1,350,379 |
| 2017-02-14 | $15.97 | $15.99 | $15.84 | $15.89 | $15.44 | 1,679,740 |
| 2017-02-13 | $15.90 | $15.91 | $15.84 | $15.87 | $15.42 | 1,122,521 |
| 2017-02-10 | $16.01 | $16.07 | $15.98 | $16.05 | $15.59 | 2,768,614 |
| 2017-02-09 | $15.91 | $15.91 | $15.82 | $15.88 | $15.43 | 1,669,716 |
| 2017-02-08 | $15.75 | $15.84 | $15.69 | $15.80 | $15.35 | 2,314,612 |
| 2017-02-07 | $15.69 | $15.75 | $15.67 | $15.74 | $15.29 | 2,026,529 |
| 2017-02-06 | $15.91 | $15.94 | $15.78 | $15.81 | $15.36 | 2,332,827 |
| 2017-02-03 | $15.85 | $15.95 | $15.82 | $15.91 | $15.46 | 2,433,534 |
| 2017-02-02 | $15.97 | $15.98 | $15.87 | $15.92 | $15.47 | 3,617,149 |
| 2017-02-01 | $15.80 | $15.95 | $15.76 | $15.92 | $15.47 | 4,732,012 |
| 2017-01-31 | $15.78 | $15.84 | $15.70 | $15.75 | $15.30 | 14,620,186 |
| 2017-01-30 | $15.68 | $15.69 | $15.62 | $15.66 | $15.21 | 4,275,017 |
| 2017-01-27 | $15.90 | $15.90 | $15.69 | $15.75 | $15.30 | 1,835,637 |
| 2017-01-26 | $15.89 | $15.96 | $15.87 | $15.88 | $15.43 | 2,201,365 |
| 2017-01-25 | $15.80 | $15.88 | $15.77 | $15.81 | $15.36 | 1,724,204 |
| 2017-01-24 | $15.95 | $15.98 | $15.89 | $15.91 | $15.46 | 2,219,182 |
| 2017-01-23 | $15.77 | $15.91 | $15.76 | $15.87 | $15.42 | 1,390,745 |
| 2017-01-20 | $15.89 | $15.94 | $15.71 | $15.87 | $15.42 | 1,780,932 |
| 2017-01-19 | $15.77 | $15.80 | $15.69 | $15.69 | $15.24 | 2,495,886 |
| 2017-01-18 | $15.80 | $15.88 | $15.67 | $15.74 | $15.29 | 1,570,600 |
| 2017-01-17 | $16.06 | $16.08 | $15.88 | $15.88 | $15.43 | 2,168,075 |
| 2017-01-13 | $15.85 | $15.91 | $15.82 | $15.89 | $15.44 | 1,240,969 |
| 2017-01-12 | $15.83 | $15.99 | $15.83 | $15.92 | $15.47 | 1,752,715 |
| 2017-01-11 | $15.63 | $15.77 | $15.49 | $15.69 | $15.24 | 2,711,922 |
| 2017-01-10 | $15.66 | $15.70 | $15.51 | $15.52 | $15.08 | 1,915,147 |
| 2017-01-09 | $15.71 | $15.71 | $15.56 | $15.59 | $15.15 | 3,365,965 |
| 2017-01-06 | $15.85 | $15.89 | $15.75 | $15.83 | $15.38 | 2,782,087 |
| 2017-01-05 | $15.84 | $15.92 | $15.70 | $15.85 | $15.40 | 28,475,953 |
| 2017-01-04 | $15.66 | $15.80 | $15.61 | $15.77 | $15.32 | 3,281,478 |
| 2017-01-03 | $15.97 | $15.98 | $15.59 | $15.65 | $15.20 | 5,935,170 |
| 2016-12-30 | $15.82 | $15.85 | $15.79 | $15.84 | $15.39 | 1,623,382 |
| 2016-12-29 | $15.81 | $15.89 | $15.78 | $15.81 | $15.36 | 1,197,987 |
| 2016-12-28 | $15.78 | $15.85 | $15.77 | $15.79 | $15.34 | 1,603,200 |
| 2016-12-27 | $15.66 | $15.82 | $15.66 | $15.78 | $15.33 | 1,303,612 |
| 2016-12-23 | $15.50 | $15.58 | $15.50 | $15.54 | $15.10 | 1,265,417 |
| 2016-12-22 | $15.52 | $15.61 | $15.51 | $15.51 | $15.07 | 3,033,765 |
| 2016-12-21 | $15.63 | $15.64 | $15.50 | $15.53 | $15.09 | 4,886,523 |
| 2016-12-20 | $15.62 | $15.63 | $15.54 | $15.62 | $15.17 | 2,103,516 |
| 2016-12-19 | $15.62 | $15.73 | $15.52 | $15.55 | $15.11 | 1,565,667 |
| 2016-12-16 | $15.61 | $15.66 | $15.55 | $15.64 | $15.19 | 1,148,903 |
| 2016-12-15 | $15.46 | $15.62 | $15.43 | $15.57 | $15.13 | 1,580,547 |
| 2016-12-14 | $15.70 | $15.81 | $15.57 | $15.59 | $15.15 | 3,129,194 |
| 2016-12-13 | $15.80 | $15.81 | $15.66 | $15.74 | $15.29 | 1,381,310 |
| 2016-12-12 | $15.82 | $15.88 | $15.68 | $15.70 | $15.25 | 2,873,355 |
| 2016-12-09 | $15.60 | $15.61 | $15.53 | $15.60 | $15.16 | 2,500,597 |
| 2016-12-08 | $15.50 | $15.55 | $15.40 | $15.52 | $15.08 | 1,692,990 |
| 2016-12-07 | $15.60 | $15.64 | $15.49 | $15.49 | $15.05 | 1,842,289 |
| 2016-12-06 | $15.63 | $15.70 | $15.59 | $15.61 | $15.16 | 1,398,107 |
| 2016-12-05 | $15.73 | $15.78 | $15.67 | $15.68 | $15.23 | 3,254,713 |
| 2016-12-02 | $15.52 | $15.63 | $15.52 | $15.60 | $15.16 | 2,360,493 |
| 2016-12-01 | $15.46 | $15.60 | $15.42 | $15.49 | $15.05 | 3,661,810 |
| 2016-11-30 | $15.03 | $15.35 | $15.03 | $15.21 | $14.78 | 5,383,671 |
| 2016-11-29 | $14.84 | $14.86 | $14.71 | $14.76 | $14.34 | 6,781,684 |
| 2016-11-28 | $15.09 | $15.21 | $15.06 | $15.06 | $14.63 | 2,835,597 |
| 2016-11-25 | $15.07 | $15.08 | $14.94 | $15.01 | $14.58 | 2,590,914 |
| 2016-11-23 | $15.00 | $15.15 | $14.98 | $15.12 | $14.69 | 1,863,659 |
| 2016-11-22 | $15.10 | $15.16 | $14.97 | $15.06 | $14.63 | 2,566,423 |
| 2016-11-21 | $14.89 | $15.08 | $14.89 | $15.08 | $14.65 | 10,376,262 |
| 2016-11-18 | $14.63 | $14.67 | $14.52 | $14.67 | $14.25 | 1,603,766 |
| 2016-11-17 | $14.66 | $14.70 | $14.53 | $14.55 | $14.14 | 1,104,125 |
| 2016-11-16 | $14.63 | $14.67 | $14.51 | $14.52 | $14.11 | 2,186,012 |
| 2016-11-15 | $14.49 | $14.72 | $14.49 | $14.70 | $14.28 | 4,373,257 |
| 2016-11-14 | $14.40 | $14.42 | $14.27 | $14.38 | $13.97 | 3,068,360 |
| 2016-11-11 | $14.58 | $14.63 | $14.40 | $14.41 | $14.00 | 1,701,755 |
| 2016-11-10 | $14.74 | $14.78 | $14.68 | $14.69 | $14.27 | 1,535,089 |
| 2016-11-09 | $14.79 | $14.88 | $14.68 | $14.81 | $14.39 | 3,111,208 |
| 2016-11-08 | $14.65 | $14.82 | $14.65 | $14.74 | $14.32 | 1,254,181 |
| 2016-11-07 | $14.75 | $14.77 | $14.64 | $14.76 | $14.34 | 8,293,239 |
| 2016-11-04 | $14.67 | $14.77 | $14.62 | $14.70 | $14.28 | 1,725,065 |
| 2016-11-03 | $14.85 | $14.90 | $14.76 | $14.80 | $14.38 | 1,884,970 |
| 2016-11-02 | $14.91 | $14.94 | $14.30 | $14.85 | $14.43 | 3,264,598 |
| 2016-11-01 | $15.17 | $15.18 | $14.96 | $15.03 | $14.60 | 4,391,042 |
| 2016-10-31 | $15.10 | $15.12 | $14.94 | $14.96 | $14.53 | 3,300,305 |
| 2016-10-28 | $15.20 | $15.28 | $15.13 | $15.16 | $14.73 | 1,447,797 |
| 2016-10-27 | $15.25 | $15.30 | $15.18 | $15.26 | $14.82 | 1,052,448 |
| 2016-10-26 | $15.16 | $15.27 | $15.13 | $15.17 | $14.74 | 1,892,225 |
| 2016-10-25 | $15.33 | $15.37 | $15.26 | $15.27 | $14.83 | 1,372,440 |
| 2016-10-24 | $15.33 | $15.35 | $15.19 | $15.34 | $14.90 | 1,957,219 |
| 2016-10-21 | $15.25 | $15.33 | $15.21 | $15.33 | $14.89 | 1,034,084 |
| 2016-10-20 | $15.26 | $15.31 | $15.19 | $15.27 | $14.83 | 1,212,886 |
| 2016-10-19 | $15.33 | $15.45 | $15.33 | $15.41 | $14.97 | 2,279,542 |
| 2016-10-18 | $15.35 | $15.36 | $15.25 | $15.31 | $14.87 | 786,539 |
| 2016-10-17 | $15.25 | $15.28 | $15.16 | $15.28 | $14.84 | 2,010,522 |
| 2016-10-14 | $15.25 | $15.28 | $15.21 | $15.26 | $14.82 | 1,170,069 |
| 2016-10-13 | $15.13 | $15.28 | $15.07 | $15.25 | $14.82 | 1,197,727 |
| 2016-10-12 | $15.18 | $15.22 | $15.14 | $15.15 | $14.72 | 3,655,832 |
| 2016-10-11 | $15.32 | $15.34 | $15.20 | $15.26 | $14.82 | 2,989,772 |
| 2016-10-10 | $15.30 | $15.41 | $15.27 | $15.35 | $14.91 | 1,547,945 |
| 2016-10-07 | $15.26 | $15.29 | $15.12 | $15.18 | $14.75 | 1,358,428 |
| 2016-10-06 | $15.20 | $15.23 | $15.14 | $15.22 | $14.79 | 1,460,074 |
| 2016-10-05 | $15.22 | $15.24 | $15.12 | $15.19 | $14.76 | 4,075,497 |
| 2016-10-04 | $15.17 | $15.18 | $15.08 | $15.10 | $14.67 | 1,430,624 |
| 2016-10-03 | $15.03 | $15.17 | $14.94 | $15.14 | $14.71 | 4,734,534 |
| 2016-09-30 | $15.01 | $15.04 | $14.95 | $15.01 | $14.58 | 1,924,025 |
| 2016-09-29 | $14.90 | $15.04 | $14.87 | $14.96 | $14.53 | 1,276,937 |
| 2016-09-28 | $14.60 | $14.94 | $14.52 | $14.87 | $14.45 | 2,413,802 |
| 2016-09-27 | $14.52 | $14.60 | $14.47 | $14.53 | $14.12 | 1,133,976 |
| 2016-09-26 | $14.65 | $14.79 | $14.63 | $14.67 | $14.25 | 1,043,909 |
| 2016-09-23 | $14.74 | $14.79 | $14.52 | $14.57 | $14.15 | 1,551,808 |
| 2016-09-22 | $14.80 | $14.83 | $14.71 | $14.74 | $14.32 | 950,566 |
| 2016-09-21 | $14.60 | $14.67 | $14.55 | $14.66 | $14.24 | 1,457,681 |
| 2016-09-20 | $14.37 | $14.55 | $14.36 | $14.48 | $14.07 | 1,666,737 |
| 2016-09-19 | $14.48 | $14.58 | $14.43 | $14.43 | $14.02 | 2,235,422 |
| 2016-09-16 | $14.33 | $14.46 | $14.33 | $14.44 | $14.03 | 977,827 |
| 2016-09-15 | $14.39 | $14.49 | $14.33 | $14.42 | $14.01 | 1,056,152 |
| 2016-09-14 | $14.39 | $14.51 | $14.34 | $14.35 | $13.94 | 1,505,157 |
| 2016-09-13 | $14.57 | $14.63 | $14.44 | $14.46 | $14.05 | 1,215,538 |
| 2016-09-12 | $14.52 | $14.72 | $14.49 | $14.65 | $14.23 | 2,022,187 |
| 2016-09-09 | $14.76 | $14.78 | $14.63 | $14.65 | $14.23 | 2,073,164 |
| 2016-09-08 | $14.71 | $14.93 | $14.64 | $14.88 | $14.46 | 2,248,198 |
| 2016-09-07 | $14.59 | $14.63 | $14.50 | $14.62 | $14.20 | 1,148,473 |
| 2016-09-06 | $14.37 | $14.51 | $14.33 | $14.49 | $14.08 | 1,680,225 |
| 2016-09-02 | $14.38 | $14.44 | $14.35 | $14.39 | $13.98 | 3,184,424 |
| 2016-09-01 | $14.30 | $14.33 | $14.18 | $14.23 | $13.82 | 2,226,954 |
| 2016-08-31 | $14.55 | $14.60 | $14.35 | $14.39 | $13.98 | 13,259,509 |
| 2016-08-30 | $14.79 | $14.82 | $14.64 | $14.67 | $14.25 | 1,382,281 |
| 2016-08-29 | $14.82 | $14.84 | $14.78 | $14.81 | $14.39 | 841,680 |
| 2016-08-26 | $14.91 | $15.09 | $14.82 | $14.87 | $14.45 | 808,527 |
| 2016-08-25 | $14.88 | $14.93 | $14.84 | $14.92 | $14.49 | 694,634 |
| 2016-08-24 | $14.97 | $15.01 | $14.82 | $14.86 | $14.44 | 1,471,723 |
| 2016-08-23 | $14.89 | $15.09 | $14.87 | $15.04 | $14.61 | 934,033 |
| 2016-08-22 | $14.99 | $15.04 | $14.94 | $14.98 | $14.55 | 931,685 |
| 2016-08-19 | $15.11 | $15.15 | $15.04 | $15.12 | $14.69 | 1,215,368 |
| 2016-08-18 | $15.05 | $15.20 | $15.04 | $15.17 | $14.74 | 1,961,535 |
| 2016-08-17 | $14.91 | $15.00 | $14.82 | $14.98 | $14.55 | 2,806,820 |
| 2016-08-16 | $14.82 | $14.94 | $14.77 | $14.92 | $14.49 | 3,543,353 |
| 2016-08-15 | $14.65 | $14.81 | $14.64 | $14.80 | $14.38 | 1,281,782 |
| 2016-08-12 | $14.49 | $14.59 | $14.46 | $14.56 | $14.14 | 1,653,703 |
| 2016-08-11 | $14.32 | $14.54 | $14.29 | $14.45 | $14.04 | 1,959,253 |
| 2016-08-10 | $14.48 | $14.55 | $14.23 | $14.23 | $13.82 | 2,213,194 |
| 2016-08-09 | $14.49 | $14.55 | $14.39 | $14.40 | $13.99 | 1,660,337 |
| 2016-08-08 | $14.45 | $14.52 | $14.43 | $14.44 | $14.03 | 2,999,929 |
| 2016-08-05 | $14.30 | $14.36 | $14.23 | $14.36 | $13.95 | 2,201,449 |
| 2016-08-04 | $14.14 | $14.36 | $14.09 | $14.30 | $13.89 | 1,414,638 |
| 2016-08-03 | $14.04 | $14.24 | $13.98 | $14.24 | $13.83 | 2,559,565 |
| 2016-08-02 | $14.18 | $14.23 | $13.96 | $14.01 | $13.61 | 3,700,342 |
| 2016-08-01 | $14.16 | $14.19 | $14.00 | $14.03 | $13.63 | 4,540,620 |
| 2016-07-29 | $14.14 | $14.31 | $14.10 | $14.28 | $13.87 | 3,017,350 |
| 2016-07-28 | $14.22 | $14.25 | $14.13 | $14.16 | $13.76 | 1,234,980 |
| 2016-07-27 | $14.36 | $14.42 | $14.15 | $14.20 | $13.79 | 2,628,932 |
| 2016-07-26 | $14.37 | $14.41 | $14.32 | $14.34 | $13.93 | 1,451,602 |
| 2016-07-25 | $14.46 | $14.47 | $14.38 | $14.40 | $13.99 | 1,248,359 |
| 2016-07-22 | $14.55 | $14.58 | $14.45 | $14.56 | $14.14 | 1,728,287 |
| 2016-07-21 | $14.72 | $14.73 | $14.59 | $14.59 | $14.17 | 1,309,034 |
| 2016-07-20 | $14.61 | $14.77 | $14.58 | $14.67 | $14.25 | 1,813,094 |
| 2016-07-19 | $14.84 | $14.86 | $14.75 | $14.77 | $14.35 | 854,286 |
| 2016-07-18 | $14.80 | $14.89 | $14.75 | $14.86 | $14.44 | 1,465,052 |
| 2016-07-15 | $14.97 | $15.03 | $14.91 | $14.93 | $14.50 | 1,406,839 |
| 2016-07-14 | $15.03 | $15.06 | $14.94 | $14.97 | $14.54 | 1,644,964 |
| 2016-07-13 | $15.13 | $15.20 | $14.85 | $14.91 | $14.48 | 2,742,579 |
| 2016-07-12 | $15.04 | $15.14 | $14.94 | $15.10 | $14.67 | 1,414,892 |
| 2016-07-11 | $14.99 | $15.00 | $14.82 | $14.82 | $14.40 | 1,756,835 |
| 2016-07-08 | $14.82 | $14.90 | $14.77 | $14.88 | $14.46 | 1,516,755 |
| 2016-07-07 | $15.25 | $15.27 | $14.69 | $14.73 | $14.31 | 3,347,877 |
| 2016-07-06 | $14.94 | $15.17 | $14.90 | $15.16 | $14.73 | 2,535,348 |
| 2016-07-05 | $15.55 | $15.55 | $15.00 | $15.10 | $14.67 | 4,526,763 |
| 2016-07-01 | $15.36 | $15.55 | $15.33 | $15.54 | $15.10 | 3,913,561 |
| 2016-06-30 | $15.36 | $15.44 | $15.26 | $15.35 | $14.91 | 2,216,115 |
| 2016-06-29 | $15.32 | $15.52 | $15.28 | $15.44 | $15.00 | 1,671,011 |
| 2016-06-28 | $15.19 | $15.22 | $15.07 | $15.22 | $14.79 | 1,645,774 |
| 2016-06-27 | $15.00 | $15.00 | $14.85 | $14.98 | $14.55 | 2,276,948 |
| 2016-06-24 | $14.93 | $15.06 | $14.93 | $15.01 | $14.58 | 1,582,991 |
| 2016-06-23 | $15.25 | $15.33 | $15.17 | $15.32 | $14.88 | 1,561,522 |
| 2016-06-22 | $15.36 | $15.40 | $15.14 | $15.20 | $14.77 | 2,251,125 |
| 2016-06-21 | $15.28 | $15.33 | $15.20 | $15.29 | $14.85 | 1,550,514 |
| 2016-06-20 | $15.32 | $15.46 | $15.29 | $15.41 | $14.97 | 1,654,100 |
| 2016-06-17 | $15.14 | $15.29 | $15.11 | $15.27 | $14.83 | 2,476,254 |
| 2016-06-16 | $15.15 | $15.15 | $14.89 | $14.92 | $14.49 | 1,836,490 |
| 2016-06-15 | $15.24 | $15.32 | $15.14 | $15.18 | $14.75 | 1,829,775 |
| 2016-06-14 | $15.25 | $15.31 | $15.18 | $15.26 | $14.82 | 1,276,513 |
| 2016-06-13 | $15.35 | $15.46 | $15.32 | $15.36 | $14.92 | 1,594,553 |
| 2016-06-10 | $15.43 | $15.48 | $15.34 | $15.36 | $14.92 | 2,965,654 |
| 2016-06-09 | $15.44 | $15.57 | $15.42 | $15.55 | $15.11 | 3,062,151 |
| 2016-06-08 | $15.50 | $15.59 | $15.47 | $15.58 | $15.14 | 2,748,203 |
| 2016-06-07 | $15.19 | $15.32 | $15.18 | $15.32 | $14.88 | 1,394,192 |
| 2016-06-06 | $15.14 | $15.20 | $15.09 | $15.17 | $14.74 | 2,936,937 |
| 2016-06-03 | $15.01 | $15.02 | $14.91 | $14.99 | $14.56 | 2,211,324 |
| 2016-06-02 | $14.79 | $14.99 | $14.76 | $14.89 | $14.47 | 6,854,413 |
| 2016-06-01 | $14.60 | $14.86 | $14.58 | $14.86 | $14.44 | 3,179,177 |
| 2016-05-31 | $14.81 | $14.89 | $14.70 | $14.71 | $14.29 | 10,014,960 |
| 2016-05-27 | $14.71 | $14.83 | $14.67 | $14.80 | $14.38 | 1,472,520 |
| 2016-05-26 | $14.83 | $14.85 | $14.67 | $14.74 | $14.32 | 1,422,519 |
| 2016-05-25 | $14.62 | $14.76 | $14.60 | $14.75 | $14.33 | 1,638,538 |
| 2016-05-24 | $14.53 | $14.69 | $14.53 | $14.58 | $14.16 | 964,187 |
| 2016-05-23 | $14.49 | $14.61 | $14.48 | $14.58 | $14.16 | 1,290,225 |
| 2016-05-20 | $14.68 | $14.74 | $14.57 | $14.66 | $14.24 | 3,424,840 |
| 2016-05-19 | $14.49 | $14.62 | $14.40 | $14.60 | $14.18 | 5,004,334 |
| 2016-05-18 | $14.65 | $14.82 | $14.62 | $14.64 | $14.22 | 1,987,253 |
| 2016-05-17 | $14.63 | $14.77 | $14.62 | $14.75 | $14.33 | 1,425,240 |
| 2016-05-16 | $14.62 | $14.69 | $14.58 | $14.64 | $14.22 | 3,273,513 |
| 2016-05-13 | $14.41 | $14.51 | $14.38 | $14.48 | $14.07 | 1,550,842 |
| 2016-05-12 | $14.53 | $14.53 | $14.32 | $14.50 | $14.09 | 1,270,674 |
| 2016-05-11 | $14.21 | $14.50 | $14.16 | $14.48 | $14.07 | 1,851,090 |
| 2016-05-10 | $13.92 | $14.18 | $13.92 | $14.15 | $13.75 | 1,420,899 |
| 2016-05-09 | $13.96 | $13.99 | $13.80 | $13.81 | $13.42 | 2,163,340 |
| 2016-05-06 | $14.00 | $14.24 | $13.97 | $14.12 | $13.72 | 6,854,168 |
| 2016-05-05 | $14.34 | $14.34 | $13.96 | $14.03 | $13.63 | 1,184,157 |
| 2016-05-04 | $14.24 | $14.32 | $14.06 | $14.17 | $13.77 | 2,021,196 |
| 2016-05-03 | $14.29 | $14.30 | $14.09 | $14.16 | $13.76 | 2,723,550 |
| 2016-05-02 | $14.52 | $14.52 | $14.35 | $14.38 | $13.97 | 6,749,044 |
| 2016-04-29 | $14.60 | $14.63 | $14.48 | $14.58 | $14.16 | 8,719,280 |
| 2016-04-28 | $14.37 | $14.51 | $14.35 | $14.44 | $14.03 | 1,944,179 |
| 2016-04-27 | $14.32 | $14.39 | $14.13 | $14.36 | $13.95 | 1,682,622 |
| 2016-04-26 | $14.11 | $14.25 | $14.07 | $14.23 | $13.82 | 1,528,322 |
| 2016-04-25 | $14.08 | $14.15 | $14.01 | $14.05 | $13.65 | 1,574,188 |
| 2016-04-22 | $14.15 | $14.27 | $14.03 | $14.06 | $13.66 | 2,134,911 |
| 2016-04-21 | $14.26 | $14.26 | $14.04 | $14.12 | $13.72 | 2,701,963 |
| 2016-04-20 | $13.85 | $14.24 | $13.82 | $14.18 | $13.78 | 2,408,153 |
| 2016-04-19 | $13.76 | $13.94 | $13.74 | $13.91 | $13.51 | 2,226,968 |
| 2016-04-18 | $13.41 | $13.68 | $13.38 | $13.62 | $13.23 | 1,204,652 |
| 2016-04-15 | $13.49 | $13.61 | $13.41 | $13.56 | $13.17 | 879,415 |
| 2016-04-14 | $13.71 | $13.72 | $13.59 | $13.61 | $13.22 | 1,084,591 |
| 2016-04-13 | $13.68 | $13.77 | $13.65 | $13.72 | $13.33 | 1,907,918 |
| 2016-04-12 | $13.49 | $13.70 | $13.46 | $13.65 | $13.26 | 2,560,067 |
| 2016-04-11 | $13.29 | $13.39 | $13.29 | $13.36 | $12.98 | 1,763,810 |
| 2016-04-08 | $13.18 | $13.30 | $13.14 | $13.26 | $12.88 | 1,298,817 |
| 2016-04-07 | $12.96 | $12.99 | $12.86 | $12.95 | $12.58 | 1,046,189 |
| 2016-04-06 | $12.86 | $13.04 | $12.82 | $12.99 | $12.62 | 4,849,547 |
| 2016-04-05 | $12.86 | $12.87 | $12.78 | $12.85 | $12.48 | 1,832,986 |
| 2016-04-04 | $13.00 | $13.08 | $12.86 | $12.88 | $12.51 | 4,662,333 |
| 2016-04-01 | $13.07 | $13.13 | $13.02 | $13.06 | $12.69 | 1,170,772 |
| 2016-03-31 | $13.30 | $13.41 | $13.27 | $13.29 | $12.91 | 3,581,737 |
| 2016-03-30 | $13.45 | $13.51 | $13.30 | $13.31 | $12.93 | 1,336,090 |
| 2016-03-29 | $13.26 | $13.37 | $13.21 | $13.36 | $12.98 | 2,303,626 |
| 2016-03-28 | $13.35 | $13.40 | $13.30 | $13.39 | $13.01 | 1,000,269 |
| 2016-03-24 | $13.24 | $13.41 | $13.23 | $13.35 | $12.97 | 1,838,669 |
| 2016-03-23 | $13.53 | $13.56 | $13.41 | $13.43 | $13.05 | 3,167,112 |
| 2016-03-22 | $13.61 | $13.73 | $13.59 | $13.72 | $13.33 | 1,498,785 |
| 2016-03-21 | $13.57 | $13.64 | $13.51 | $13.62 | $13.23 | 9,810,500 |
| 2016-03-18 | $13.63 | $13.68 | $13.53 | $13.58 | $13.19 | 1,791,070 |
| 2016-03-17 | $13.52 | $13.62 | $13.48 | $13.59 | $13.20 | 1,000,439 |
| 2016-03-16 | $13.24 | $13.45 | $13.24 | $13.44 | $13.06 | 2,430,959 |
| 2016-03-15 | $13.25 | $13.25 | $13.13 | $13.21 | $12.83 | 1,619,163 |
| 2016-03-14 | $13.34 | $13.35 | $13.23 | $13.32 | $12.94 | 1,062,867 |
| 2016-03-11 | $13.50 | $13.53 | $13.40 | $13.44 | $13.06 | 1,010,876 |
| 2016-03-10 | $13.33 | $13.43 | $13.29 | $13.39 | $13.01 | 2,836,660 |
| 2016-03-09 | $13.30 | $13.43 | $13.27 | $13.41 | $13.03 | 2,552,678 |
| 2016-03-08 | $13.39 | $13.39 | $13.21 | $13.21 | $12.83 | 2,116,596 |
| 2016-03-07 | $13.20 | $13.43 | $13.17 | $13.39 | $13.01 | 2,785,536 |
| 2016-03-04 | $12.96 | $13.16 | $12.94 | $13.15 | $12.77 | 2,063,861 |
| 2016-03-03 | $12.79 | $12.92 | $12.76 | $12.90 | $12.53 | 1,597,034 |
| 2016-03-02 | $12.73 | $12.87 | $12.70 | $12.83 | $12.46 | 4,519,730 |
| 2016-03-01 | $12.74 | $12.80 | $12.65 | $12.76 | $12.40 | 2,144,553 |
| 2016-02-29 | $12.66 | $12.76 | $12.62 | $12.75 | $12.39 | 1,813,965 |
| 2016-02-26 | $12.78 | $12.81 | $12.55 | $12.59 | $12.23 | 1,686,545 |
| 2016-02-25 | $12.57 | $12.70 | $12.45 | $12.61 | $12.25 | 3,589,434 |
| 2016-02-24 | $12.37 | $12.67 | $12.36 | $12.62 | $12.26 | 2,438,942 |
| 2016-02-23 | $12.58 | $12.58 | $12.40 | $12.46 | $12.10 | 1,496,750 |
| 2016-02-22 | $12.57 | $12.65 | $12.57 | $12.63 | $12.27 | 719,034 |
| 2016-02-19 | $12.47 | $12.48 | $12.38 | $12.44 | $12.09 | 835,454 |
| 2016-02-18 | $12.70 | $12.71 | $12.52 | $12.55 | $12.19 | 2,005,534 |
| 2016-02-17 | $12.41 | $12.67 | $12.39 | $12.62 | $12.26 | 1,704,303 |
| 2016-02-16 | $12.55 | $12.55 | $12.32 | $12.36 | $12.01 | 3,558,856 |
| 2016-02-12 | $12.38 | $12.57 | $12.34 | $12.50 | $12.14 | 3,251,397 |
| 2016-02-11 | $12.18 | $12.34 | $12.15 | $12.32 | $11.97 | 1,966,679 |
| 2016-02-10 | $12.14 | $12.28 | $12.10 | $12.17 | $11.82 | 3,157,085 |
| 2016-02-09 | $12.37 | $12.43 | $12.10 | $12.15 | $11.80 | 2,762,879 |
| 2016-02-08 | $12.59 | $12.62 | $12.46 | $12.47 | $12.11 | 1,685,762 |
| 2016-02-05 | $12.58 | $12.63 | $12.48 | $12.53 | $12.17 | 1,709,196 |
| 2016-02-04 | $12.73 | $12.79 | $12.56 | $12.61 | $12.25 | 2,606,409 |
| 2016-02-03 | $12.48 | $12.64 | $12.31 | $12.63 | $12.27 | 3,106,627 |
| 2016-02-02 | $12.30 | $12.40 | $12.23 | $12.32 | $11.97 | 5,602,483 |
| 2016-02-01 | $12.63 | $12.66 | $12.50 | $12.54 | $12.18 | 1,724,621 |
| 2016-01-29 | $12.71 | $12.82 | $12.61 | $12.78 | $12.42 | 2,920,583 |
| 2016-01-28 | $12.72 | $12.77 | $12.55 | $12.66 | $12.30 | 1,943,231 |
| 2016-01-27 | $12.37 | $12.61 | $12.29 | $12.52 | $12.16 | 1,485,174 |
| 2016-01-26 | $12.25 | $12.53 | $12.24 | $12.37 | $12.02 | 2,018,593 |
| 2016-01-25 | $12.28 | $12.37 | $12.12 | $12.13 | $11.78 | 1,983,060 |
| 2016-01-22 | $12.31 | $12.41 | $12.25 | $12.40 | $12.05 | 1,994,486 |
| 2016-01-21 | $11.79 | $12.11 | $11.78 | $12.04 | $11.70 | 2,564,094 |
| 2016-01-20 | $11.85 | $11.91 | $11.70 | $11.88 | $11.54 | 2,239,187 |
| 2016-01-19 | $12.09 | $12.12 | $11.95 | $11.97 | $11.63 | 3,776,801 |
| 2016-01-15 | $12.13 | $12.19 | $12.03 | $12.07 | $11.72 | 1,963,468 |
| 2016-01-14 | $12.26 | $12.36 | $12.21 | $12.33 | $11.98 | 1,813,099 |
| 2016-01-13 | $12.41 | $12.47 | $12.24 | $12.30 | $11.95 | 2,554,217 |
| 2016-01-12 | $12.51 | $12.54 | $12.26 | $12.37 | $12.02 | 2,398,288 |
| 2016-01-11 | $12.73 | $12.92 | $12.44 | $12.45 | $12.09 | 2,629,099 |
| 2016-01-08 | $12.87 | $12.88 | $12.76 | $12.80 | $12.43 | 2,809,649 |
| 2016-01-07 | $12.79 | $12.98 | $12.76 | $12.86 | $12.49 | 10,692,460 |
| 2016-01-06 | $12.96 | $13.06 | $12.88 | $12.92 | $12.55 | 2,668,634 |
| 2016-01-05 | $13.22 | $13.25 | $13.13 | $13.13 | $12.76 | 1,210,003 |
| 2016-01-04 | $13.42 | $13.51 | $13.19 | $13.26 | $12.88 | 2,307,559 |
| 2015-12-31 | $13.22 | $13.49 | $13.22 | $13.36 | $12.98 | 2,373,178 |
| 2015-12-30 | $13.31 | $13.34 | $13.24 | $13.29 | $12.91 | 3,190,170 |
| 2015-12-29 | $13.38 | $13.46 | $13.37 | $13.42 | $13.04 | 5,314,700 |
| 2015-12-28 | $13.25 | $13.30 | $13.18 | $13.20 | $12.82 | 2,958,906 |
| 2015-12-24 | $13.45 | $13.47 | $13.39 | $13.39 | $13.01 | 1,391,689 |
| 2015-12-23 | $13.26 | $13.42 | $13.25 | $13.39 | $13.01 | 5,518,153 |
| 2015-12-22 | $13.22 | $13.26 | $13.13 | $13.15 | $12.77 | 3,484,305 |
| 2015-12-21 | $13.20 | $13.30 | $13.16 | $13.21 | $12.83 | 4,462,255 |
| 2015-12-18 | $13.26 | $13.44 | $13.26 | $13.27 | $12.89 | 2,764,153 |
| 2015-12-17 | $13.29 | $13.30 | $13.18 | $13.21 | $12.83 | 8,948,480 |
| 2015-12-16 | $13.36 | $13.42 | $13.28 | $13.35 | $12.97 | 3,436,926 |
| 2015-12-15 | $13.48 | $13.60 | $13.41 | $13.41 | $13.03 | 2,862,829 |
| 2015-12-14 | $13.40 | $13.55 | $13.36 | $13.44 | $13.06 | 2,631,700 |
| 2015-12-11 | $13.64 | $13.71 | $13.49 | $13.53 | $13.14 | 4,237,899 |
| 2015-12-10 | $13.68 | $13.77 | $13.67 | $13.67 | $13.28 | 2,076,633 |
| 2015-12-09 | $13.78 | $13.92 | $13.62 | $13.72 | $13.33 | 2,688,049 |
| 2015-12-08 | $13.67 | $13.83 | $13.65 | $13.71 | $13.32 | 3,011,136 |
| 2015-12-07 | $14.00 | $14.04 | $13.76 | $13.78 | $13.39 | 2,197,030 |
| 2015-12-04 | $14.15 | $14.27 | $14.11 | $14.19 | $13.79 | 2,145,027 |
| 2015-12-03 | $14.11 | $14.35 | $14.06 | $14.21 | $13.80 | 2,703,411 |
| 2015-12-02 | $14.17 | $14.29 | $14.02 | $14.05 | $13.65 | 2,108,818 |
| 2015-12-01 | $14.30 | $14.41 | $14.25 | $14.35 | $13.94 | 2,226,174 |
| 2015-11-30 | $14.32 | $14.40 | $14.18 | $14.19 | $13.79 | 2,975,400 |
| 2015-11-27 | $14.35 | $14.40 | $14.23 | $14.28 | $13.87 | 1,606,839 |
| 2015-11-25 | $14.40 | $14.53 | $14.32 | $14.50 | $14.09 | 1,427,294 |
| 2015-11-24 | $14.49 | $14.59 | $14.29 | $14.52 | $14.11 | 1,308,999 |
| 2015-11-23 | $14.16 | $14.37 | $14.16 | $14.29 | $13.88 | 3,993,559 |
| 2015-11-20 | $14.25 | $14.36 | $14.18 | $14.18 | $13.78 | 2,169,472 |
| 2015-11-19 | $14.19 | $14.27 | $14.18 | $14.20 | $13.79 | 2,045,773 |
| 2015-11-18 | $14.22 | $14.24 | $14.05 | $14.20 | $13.79 | 1,851,031 |
| 2015-11-17 | $14.25 | $14.28 | $14.14 | $14.14 | $13.74 | 1,094,820 |
| 2015-11-16 | $14.23 | $14.37 | $14.12 | $14.36 | $13.95 | 1,107,774 |
| 2015-11-13 | $14.39 | $14.39 | $14.25 | $14.29 | $13.88 | 1,517,353 |
| 2015-11-12 | $14.44 | $14.55 | $14.38 | $14.40 | $13.99 | 1,817,348 |
| 2015-11-11 | $14.82 | $14.83 | $14.57 | $14.61 | $14.19 | 1,133,860 |
| 2015-11-10 | $14.76 | $14.85 | $14.70 | $14.76 | $14.34 | 1,055,975 |
| 2015-11-09 | $14.90 | $14.92 | $14.75 | $14.79 | $14.37 | 2,315,496 |
| 2015-11-06 | $14.91 | $14.96 | $14.84 | $14.92 | $14.49 | 786,289 |
| 2015-11-05 | $15.04 | $15.10 | $14.96 | $15.01 | $14.58 | 2,661,723 |
| 2015-11-04 | $15.38 | $15.44 | $15.11 | $15.13 | $14.70 | 1,556,920 |
| 2015-11-03 | $15.22 | $15.44 | $15.20 | $15.39 | $14.95 | 1,988,739 |
| 2015-11-02 | $15.10 | $15.18 | $15.07 | $15.12 | $14.69 | 2,485,489 |
| 2015-10-30 | $15.08 | $15.26 | $15.05 | $15.20 | $14.77 | 1,446,457 |
| 2015-10-29 | $15.08 | $15.18 | $15.04 | $15.05 | $14.62 | 1,501,309 |
| 2015-10-28 | $14.93 | $15.24 | $14.93 | $15.14 | $14.71 | 1,690,708 |
| 2015-10-27 | $14.89 | $14.95 | $14.86 | $14.89 | $14.47 | 1,547,054 |
| 2015-10-26 | $14.99 | $15.04 | $14.95 | $14.96 | $14.53 | 1,226,475 |
| 2015-10-23 | $15.02 | $15.06 | $14.95 | $15.00 | $14.57 | 1,363,376 |
| 2015-10-22 | $15.15 | $15.21 | $15.04 | $15.09 | $14.66 | 1,326,864 |
| 2015-10-21 | $15.06 | $15.11 | $14.96 | $15.04 | $14.61 | 2,500,879 |
| 2015-10-20 | $15.11 | $15.21 | $15.08 | $15.17 | $14.74 | 1,591,223 |
| 2015-10-19 | $15.23 | $15.25 | $15.11 | $15.14 | $14.71 | 1,160,400 |
| 2015-10-16 | $15.45 | $15.47 | $15.28 | $15.42 | $14.98 | 1,383,386 |
| 2015-10-15 | $15.36 | $15.44 | $15.25 | $15.41 | $14.97 | 1,624,403 |
| 2015-10-14 | $15.44 | $15.48 | $15.34 | $15.45 | $15.01 | 1,495,321 |
| 2015-10-13 | $15.39 | $15.55 | $15.37 | $15.41 | $14.97 | 1,571,304 |
| 2015-10-12 | $15.79 | $15.80 | $15.46 | $15.51 | $15.07 | 1,072,758 |
| 2015-10-09 | $15.80 | $15.86 | $15.69 | $15.76 | $15.31 | 2,042,909 |
| 2015-10-08 | $15.57 | $15.73 | $15.54 | $15.69 | $15.24 | 1,294,136 |
| 2015-10-07 | $15.79 | $15.82 | $15.55 | $15.62 | $15.17 | 1,087,664 |
| 2015-10-06 | $15.43 | $15.68 | $15.43 | $15.65 | $15.20 | 1,805,724 |
| 2015-10-05 | $15.31 | $15.36 | $15.28 | $15.35 | $14.91 | 1,696,136 |
| 2015-10-02 | $14.92 | $15.17 | $14.91 | $15.15 | $14.72 | 4,613,605 |
| 2015-10-01 | $15.32 | $15.37 | $15.02 | $15.05 | $14.62 | 2,237,871 |
| 2015-09-30 | $15.07 | $15.19 | $15.05 | $15.15 | $14.72 | 1,466,331 |
| 2015-09-29 | $14.97 | $15.09 | $14.95 | $15.04 | $14.61 | 1,407,473 |
| 2015-09-28 | $15.00 | $15.05 | $14.90 | $14.94 | $14.51 | 1,424,195 |
| 2015-09-25 | $15.11 | $15.20 | $15.05 | $15.15 | $14.72 | 1,286,655 |
| 2015-09-24 | $14.92 | $15.09 | $14.92 | $15.06 | $14.63 | 1,711,256 |
| 2015-09-23 | $15.19 | $15.29 | $14.96 | $14.97 | $14.54 | 1,423,666 |
| 2015-09-22 | $14.97 | $15.11 | $14.92 | $15.09 | $14.66 | 1,021,441 |
| 2015-09-21 | $15.07 | $15.19 | $15.05 | $15.18 | $14.75 | 883,555 |
| 2015-09-18 | $15.12 | $15.15 | $14.93 | $15.01 | $14.58 | 1,213,718 |
| 2015-09-17 | $15.28 | $15.32 | $15.14 | $15.24 | $14.81 | 1,326,677 |
| 2015-09-16 | $15.20 | $15.40 | $15.19 | $15.34 | $14.90 | 1,767,008 |
| 2015-09-15 | $15.05 | $15.10 | $15.00 | $15.09 | $14.66 | 649,245 |
| 2015-09-14 | $15.12 | $15.16 | $15.03 | $15.04 | $14.61 | 803,955 |
| 2015-09-11 | $15.12 | $15.30 | $14.99 | $15.23 | $14.80 | 1,160,175 |
| 2015-09-10 | $15.13 | $15.30 | $15.10 | $15.25 | $14.82 | 2,398,227 |
| 2015-09-09 | $15.34 | $15.36 | $15.08 | $15.12 | $14.69 | 1,918,581 |
| 2015-09-08 | $15.25 | $15.36 | $15.11 | $15.32 | $14.88 | 1,278,573 |
| 2015-09-04 | $15.31 | $15.36 | $15.19 | $15.21 | $14.78 | 837,725 |
| 2015-09-03 | $15.33 | $15.58 | $15.30 | $15.40 | $14.96 | 1,687,834 |
Invesco DB Commodity Index Tracking Fund (DBC) News Headlines
Recent Invesco DB Commodity Index Tracking Fund (DBC) News
Similar Companies to Invesco DB Commodity Index Tracking Fund (DBC) 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 | -- | -- | -- |