Fidelity MSCI Energy Index ETF (FENY) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.35 ($0.52) 2.38%
Fidelity MSCI Energy Index ETF - Daily Information
Click for more stock information on Fidelity MSCI Energy Index ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.01 |
| Previous Close | $22.35 |
| High | $22.68 |
| Low | $22.01 |
| Adjusted Open | $22.01 |
| Previous Adjusted Close | $22.35 |
| Adjusted High | $22.68 |
| Adjusted Low | $22.01 |
About Fidelity MSCI Energy Index ETF (FENY)
Investing at least 80% of assets in securities included in the fund's underlying index. The fund's underlying index is the MSCI USA IMI Energy Index, which represents the performance of the energy sector in the U.S. equity market.Using a representative sampling indexing strategy to manage the fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of the index. The fund may or may not hold all of the securities in the MSCI USA IMI Energy Index.
Invest in Fidelity MSCI Energy Index ETF (FENY)
Historical Stock Data for Fidelity MSCI Energy Index ETF (FENY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $22.01 | $22.68 | $22.01 | $22.35 | $22.35 | 1,516,184 |
| 2025-04-16 | $21.77 | $22.19 | $21.72 | $21.83 | $21.83 | 1,295,230 |
| 2025-04-15 | $21.66 | $22.03 | $21.62 | $21.63 | $21.63 | 1,702,142 |
| 2025-04-14 | $22.08 | $22.09 | $21.44 | $21.65 | $21.65 | 2,470,844 |
| 2025-04-11 | $21.12 | $21.74 | $20.73 | $21.59 | $21.59 | 2,431,397 |
| 2025-04-10 | $21.92 | $21.92 | $20.61 | $21.04 | $21.04 | 2,771,958 |
| 2025-04-09 | $20.49 | $22.73 | $20.31 | $22.52 | $22.52 | 4,525,618 |
| 2025-04-08 | $22.04 | $22.15 | $20.53 | $20.83 | $20.83 | 4,837,829 |
| 2025-04-07 | $20.77 | $22.24 | $20.43 | $21.36 | $21.36 | 4,085,704 |
| 2025-04-04 | $22.94 | $23.07 | $21.46 | $21.57 | $21.57 | 3,913,945 |
| 2025-04-03 | $24.57 | $24.69 | $23.70 | $23.71 | $23.71 | 2,471,653 |
| 2025-04-02 | $25.47 | $25.78 | $25.42 | $25.75 | $25.75 | 1,398,568 |
| 2025-04-01 | $25.50 | $25.71 | $25.28 | $25.69 | $25.69 | 1,613,909 |
| 2025-03-31 | $25.23 | $25.68 | $25.21 | $25.55 | $25.55 | 1,376,768 |
| 2025-03-28 | $25.41 | $25.48 | $25.15 | $25.28 | $25.28 | 1,675,307 |
| 2025-03-27 | $25.58 | $25.69 | $25.32 | $25.40 | $25.40 | 1,920,121 |
| 2025-03-26 | $25.73 | $25.95 | $25.60 | $25.65 | $25.65 | 1,758,103 |
| 2025-03-25 | $25.53 | $25.74 | $25.45 | $25.52 | $25.52 | 1,439,425 |
| 2025-03-24 | $25.27 | $25.56 | $25.21 | $25.43 | $25.43 | 1,754,148 |
| 2025-03-21 | $25.24 | $25.26 | $24.98 | $25.11 | $25.11 | 1,261,490 |
| 2025-03-20 | $25.27 | $25.57 | $25.18 | $25.50 | $25.31 | 1,473,290 |
| 2025-03-19 | $25.03 | $25.51 | $25.02 | $25.42 | $25.23 | 1,454,563 |
| 2025-03-18 | $25.04 | $25.11 | $24.79 | $24.99 | $24.80 | 1,601,718 |
| 2025-03-17 | $24.50 | $25.03 | $24.50 | $24.91 | $24.72 | 1,490,686 |
| 2025-03-14 | $23.95 | $24.55 | $23.85 | $24.52 | $24.34 | 1,530,190 |
| 2025-03-13 | $23.88 | $24.24 | $23.66 | $23.81 | $23.63 | 1,771,705 |
| 2025-03-12 | $23.91 | $24.20 | $23.81 | $23.98 | $23.80 | 1,568,052 |
| 2025-03-11 | $24.07 | $24.22 | $23.73 | $23.87 | $23.69 | 1,493,215 |
| 2025-03-10 | $23.94 | $24.32 | $23.79 | $24.01 | $23.83 | 1,600,916 |
| 2025-03-07 | $23.58 | $24.05 | $23.58 | $23.86 | $23.86 | 1,463,832 |
| 2025-03-06 | $23.35 | $23.65 | $23.17 | $23.50 | $23.50 | 1,854,958 |
| 2025-03-05 | $23.51 | $23.57 | $23.00 | $23.46 | $23.46 | 2,019,155 |
| 2025-03-04 | $23.73 | $24.19 | $23.36 | $23.81 | $23.81 | 1,751,690 |
| 2025-03-03 | $25.03 | $25.16 | $23.80 | $24.03 | $24.03 | 1,698,533 |
| 2025-02-28 | $24.51 | $24.95 | $24.33 | $24.93 | $24.93 | 726,184 |
| 2025-02-27 | $24.64 | $24.87 | $24.44 | $24.57 | $24.57 | 662,221 |
| 2025-02-26 | $24.65 | $24.73 | $24.38 | $24.51 | $24.51 | 636,656 |
| 2025-02-25 | $24.97 | $25.09 | $24.42 | $24.60 | $24.60 | 600,498 |
| 2025-02-24 | $25.08 | $25.14 | $24.86 | $25.02 | $25.02 | 521,580 |
| 2025-02-21 | $25.44 | $25.50 | $24.99 | $25.02 | $25.02 | 859,333 |
| 2025-02-20 | $25.33 | $25.63 | $25.21 | $25.58 | $25.58 | 485,872 |
| 2025-02-19 | $25.28 | $25.62 | $25.28 | $25.39 | $25.39 | 572,297 |
| 2025-02-18 | $24.98 | $25.37 | $24.85 | $25.21 | $25.21 | 470,176 |
| 2025-02-14 | $24.89 | $25.23 | $24.88 | $24.88 | $24.88 | 499,977 |
| 2025-02-13 | $24.57 | $24.85 | $24.44 | $24.81 | $24.81 | 420,702 |
| 2025-02-12 | $25.08 | $25.20 | $24.57 | $24.62 | $24.62 | 645,508 |
| 2025-02-11 | $25.23 | $25.44 | $25.05 | $25.24 | $25.24 | 522,005 |
| 2025-02-10 | $24.75 | $25.12 | $24.75 | $25.08 | $25.08 | 432,684 |
| 2025-02-07 | $24.62 | $24.74 | $24.50 | $24.52 | $24.52 | 705,100 |
| 2025-02-06 | $25.14 | $25.18 | $24.40 | $24.52 | $24.52 | 588,601 |
| 2025-02-05 | $25.00 | $25.05 | $24.83 | $25.00 | $25.00 | 390,678 |
| 2025-02-04 | $24.33 | $25.00 | $24.29 | $24.95 | $24.95 | 691,118 |
| 2025-02-03 | $24.29 | $24.56 | $24.09 | $24.44 | $24.44 | 1,205,946 |
| 2025-01-31 | $25.02 | $25.02 | $24.28 | $24.33 | $24.33 | 992,565 |
| 2025-01-30 | $25.09 | $25.15 | $24.86 | $25.00 | $25.00 | 624,532 |
| 2025-01-29 | $24.79 | $25.01 | $24.74 | $24.91 | $24.91 | 666,018 |
| 2025-01-28 | $25.11 | $25.21 | $24.69 | $24.85 | $24.85 | 610,389 |
| 2025-01-27 | $25.27 | $25.32 | $24.89 | $25.06 | $25.06 | 1,016,318 |
| 2025-01-24 | $25.66 | $25.76 | $25.35 | $25.37 | $25.37 | 691,488 |
| 2025-01-23 | $25.67 | $25.81 | $25.49 | $25.62 | $25.62 | 923,790 |
| 2025-01-22 | $25.96 | $25.96 | $25.52 | $25.55 | $25.55 | 828,839 |
| 2025-01-21 | $26.13 | $26.15 | $25.89 | $26.01 | $26.01 | 3,144,017 |
| 2025-01-17 | $25.96 | $26.23 | $25.90 | $26.16 | $26.16 | 620,191 |
| 2025-01-16 | $25.73 | $26.01 | $25.70 | $25.97 | $25.97 | 745,826 |
| 2025-01-15 | $25.56 | $25.87 | $25.49 | $25.78 | $25.78 | 497,196 |
| 2025-01-14 | $25.08 | $25.43 | $25.05 | $25.42 | $25.42 | 735,734 |
| 2025-01-13 | $24.72 | $25.26 | $24.72 | $25.14 | $25.14 | 981,494 |
| 2025-01-10 | $24.86 | $25.14 | $24.51 | $24.62 | $24.62 | 1,293,687 |
| 2025-01-08 | $24.38 | $24.55 | $24.30 | $24.55 | $24.55 | 840,729 |
| 2025-01-07 | $24.46 | $24.69 | $24.33 | $24.53 | $24.53 | 945,217 |
| 2025-01-06 | $24.50 | $24.69 | $24.23 | $24.29 | $24.29 | 1,280,525 |
| 2025-01-03 | $24.30 | $24.45 | $24.22 | $24.38 | $24.38 | 884,017 |
| 2025-01-02 | $24.05 | $24.33 | $24.01 | $24.16 | $24.16 | 1,194,487 |
| 2024-12-31 | $23.60 | $23.92 | $23.57 | $23.84 | $23.84 | 886,015 |
| 2024-12-30 | $23.52 | $23.70 | $23.34 | $23.56 | $23.56 | 1,114,606 |
| 2024-12-27 | $23.47 | $23.74 | $23.37 | $23.51 | $23.51 | 899,481 |
| 2024-12-26 | $23.51 | $23.54 | $23.35 | $23.49 | $23.49 | 813,223 |
| 2024-12-24 | $23.40 | $23.56 | $23.23 | $23.53 | $23.53 | 630,772 |
| 2024-12-23 | $23.13 | $23.39 | $23.00 | $23.35 | $23.35 | 1,151,237 |
| 2024-12-20 | $22.93 | $23.27 | $22.88 | $23.17 | $23.17 | 1,042,345 |
| 2024-12-19 | $23.55 | $23.66 | $23.12 | $23.14 | $22.98 | 1,047,578 |
| 2024-12-18 | $24.02 | $24.09 | $23.34 | $23.34 | $23.18 | 788,197 |
| 2024-12-17 | $24.01 | $24.07 | $23.79 | $24.03 | $23.86 | 995,755 |
| 2024-12-16 | $24.67 | $24.67 | $24.19 | $24.21 | $24.04 | 600,109 |
| 2024-12-13 | $24.92 | $24.92 | $24.67 | $24.74 | $24.57 | 573,113 |
| 2024-12-12 | $25.06 | $25.07 | $24.85 | $24.92 | $24.75 | 565,447 |
| 2024-12-11 | $25.01 | $25.17 | $24.91 | $25.08 | $24.91 | 734,430 |
| 2024-12-10 | $25.23 | $25.30 | $24.95 | $24.98 | $24.81 | 658,386 |
| 2024-12-09 | $25.37 | $25.49 | $25.10 | $25.12 | $24.95 | 579,246 |
| 2024-12-06 | $25.58 | $25.58 | $25.12 | $25.15 | $24.98 | 573,427 |
| 2024-12-05 | $25.65 | $25.81 | $25.56 | $25.62 | $25.44 | 413,638 |
| 2024-12-04 | $26.14 | $26.14 | $25.40 | $25.54 | $25.36 | 424,263 |
| 2024-12-03 | $26.29 | $26.35 | $26.03 | $26.17 | $25.99 | 272,521 |
| 2024-12-02 | $26.40 | $26.45 | $25.92 | $26.16 | $25.98 | 367,173 |
| 2024-11-29 | $26.33 | $26.46 | $26.33 | $26.40 | $26.22 | 177,883 |
| 2024-11-27 | $26.31 | $26.53 | $26.27 | $26.30 | $26.12 | 319,109 |
| 2024-11-26 | $26.44 | $26.44 | $26.21 | $26.31 | $26.13 | 482,611 |
| 2024-11-25 | $26.93 | $27.03 | $26.33 | $26.37 | $26.19 | 532,927 |
| 2024-11-22 | $26.81 | $27.03 | $26.75 | $26.91 | $26.91 | 562,806 |
| 2024-11-21 | $26.69 | $26.93 | $26.58 | $26.80 | $26.80 | 554,580 |
| 2024-11-20 | $26.31 | $26.51 | $26.25 | $26.51 | $26.51 | 540,688 |
| 2024-11-19 | $26.17 | $26.35 | $26.08 | $26.23 | $26.23 | 510,277 |
| 2024-11-18 | $26.17 | $26.41 | $26.11 | $26.36 | $26.36 | 564,512 |
| 2024-11-15 | $26.07 | $26.30 | $25.91 | $25.98 | $25.98 | 422,131 |
| 2024-11-14 | $26.17 | $26.19 | $25.91 | $26.11 | $26.11 | 516,094 |
| 2024-11-13 | $25.93 | $26.12 | $25.62 | $26.00 | $26.00 | 446,109 |
| 2024-11-12 | $26.09 | $26.17 | $25.84 | $25.88 | $25.88 | 1,127,783 |
| 2024-11-11 | $25.85 | $26.06 | $25.73 | $26.04 | $26.04 | 478,073 |
| 2024-11-08 | $25.65 | $25.86 | $25.58 | $25.82 | $25.82 | 637,111 |
| 2024-11-07 | $25.74 | $25.76 | $25.46 | $25.69 | $25.69 | 689,947 |
| 2024-11-06 | $25.45 | $25.93 | $25.31 | $25.77 | $25.77 | 1,328,439 |
| 2024-11-05 | $24.65 | $24.80 | $24.57 | $24.75 | $24.75 | 642,703 |
| 2024-11-04 | $24.29 | $24.62 | $24.28 | $24.56 | $24.56 | 501,762 |
| 2024-11-01 | $24.61 | $24.71 | $24.10 | $24.13 | $24.13 | 1,784,693 |
| 2024-10-31 | $24.32 | $24.51 | $24.27 | $24.30 | $24.30 | 1,308,279 |
| 2024-10-30 | $24.18 | $24.38 | $24.13 | $24.19 | $24.19 | 519,429 |
| 2024-10-29 | $24.40 | $24.44 | $24.06 | $24.14 | $24.14 | 578,679 |
| 2024-10-28 | $24.12 | $24.47 | $24.07 | $24.46 | $24.46 | 600,977 |
| 2024-10-25 | $24.75 | $24.81 | $24.54 | $24.64 | $24.64 | 491,601 |
| 2024-10-24 | $24.64 | $24.72 | $24.43 | $24.59 | $24.59 | 500,489 |
| 2024-10-23 | $24.66 | $24.73 | $24.43 | $24.58 | $24.58 | 506,770 |
| 2024-10-22 | $24.76 | $24.84 | $24.65 | $24.73 | $24.73 | 952,256 |
| 2024-10-21 | $24.92 | $25.00 | $24.64 | $24.70 | $24.70 | 621,963 |
| 2024-10-18 | $24.85 | $24.89 | $24.60 | $24.77 | $24.77 | 647,438 |
| 2024-10-17 | $24.77 | $24.95 | $24.72 | $24.88 | $24.88 | 422,616 |
| 2024-10-16 | $24.71 | $24.84 | $24.69 | $24.76 | $24.76 | 470,324 |
| 2024-10-15 | $24.80 | $24.91 | $24.60 | $24.63 | $24.63 | 963,883 |
| 2024-10-14 | $25.35 | $25.47 | $25.26 | $25.41 | $25.41 | 551,052 |
| 2024-10-11 | $25.31 | $25.57 | $25.27 | $25.49 | $25.49 | 349,333 |
| 2024-10-10 | $25.26 | $25.43 | $25.08 | $25.32 | $25.32 | 699,263 |
| 2024-10-09 | $24.81 | $25.19 | $24.77 | $25.11 | $25.11 | 783,719 |
| 2024-10-08 | $25.39 | $25.39 | $24.88 | $25.01 | $25.01 | 1,092,458 |
| 2024-10-07 | $25.64 | $25.84 | $25.58 | $25.68 | $25.68 | 657,095 |
| 2024-10-04 | $25.50 | $25.66 | $25.32 | $25.57 | $25.57 | 919,158 |
| 2024-10-03 | $24.95 | $25.36 | $24.76 | $25.33 | $25.33 | 956,877 |
| 2024-10-02 | $24.95 | $25.02 | $24.59 | $24.88 | $24.88 | 1,214,381 |
| 2024-10-01 | $23.91 | $24.70 | $23.84 | $24.61 | $24.61 | 1,144,874 |
| 2024-09-30 | $23.86 | $24.14 | $23.78 | $24.08 | $24.08 | 869,213 |
| 2024-09-27 | $23.59 | $23.97 | $23.59 | $23.92 | $23.92 | 676,540 |
| 2024-09-26 | $23.50 | $23.75 | $23.38 | $23.43 | $23.43 | 1,020,288 |
| 2024-09-25 | $24.34 | $24.43 | $23.89 | $23.93 | $23.93 | 819,826 |
| 2024-09-24 | $24.77 | $24.77 | $24.41 | $24.44 | $24.44 | 593,030 |
| 2024-09-23 | $24.24 | $24.62 | $24.16 | $24.50 | $24.50 | 873,045 |
| 2024-09-20 | $24.14 | $24.27 | $23.93 | $24.20 | $24.20 | 537,539 |
| 2024-09-19 | $24.51 | $24.70 | $24.30 | $24.45 | $24.45 | 597,949 |
| 2024-09-18 | $24.08 | $24.43 | $24.03 | $24.14 | $24.14 | 683,419 |
| 2024-09-17 | $23.77 | $24.12 | $23.73 | $24.10 | $24.10 | 554,914 |
| 2024-09-16 | $23.63 | $23.86 | $23.55 | $23.77 | $23.77 | 838,470 |
| 2024-09-13 | $23.41 | $23.63 | $23.39 | $23.45 | $23.45 | 891,919 |
| 2024-09-12 | $23.19 | $23.41 | $23.02 | $23.31 | $23.31 | 559,541 |
| 2024-09-11 | $23.26 | $23.28 | $22.72 | $23.09 | $23.09 | 931,264 |
| 2024-09-10 | $23.69 | $23.73 | $23.07 | $23.25 | $23.25 | 836,459 |
| 2024-09-09 | $23.60 | $23.89 | $23.56 | $23.65 | $23.65 | 596,438 |
| 2024-09-06 | $23.90 | $24.06 | $23.46 | $23.54 | $23.54 | 745,285 |
| 2024-09-05 | $24.20 | $24.21 | $23.82 | $23.84 | $23.84 | 666,800 |
| 2024-09-04 | $24.37 | $24.55 | $23.98 | $24.01 | $24.01 | 5,563,725 |
| 2024-09-03 | $24.64 | $24.64 | $24.23 | $24.37 | $24.37 | 726,585 |
| 2024-08-30 | $24.78 | $25.06 | $24.70 | $25.04 | $25.04 | 583,209 |
| 2024-08-29 | $24.79 | $25.10 | $24.60 | $24.99 | $24.99 | 371,319 |
| 2024-08-28 | $24.73 | $24.79 | $24.55 | $24.68 | $24.68 | 406,336 |
| 2024-08-27 | $25.07 | $25.12 | $24.79 | $24.84 | $24.84 | 394,962 |
| 2024-08-26 | $25.14 | $25.30 | $24.90 | $25.09 | $25.09 | 443,255 |
| 2024-08-23 | $24.58 | $24.87 | $24.55 | $24.84 | $24.84 | 395,263 |
| 2024-08-22 | $24.40 | $24.54 | $24.35 | $24.42 | $24.42 | 298,904 |
| 2024-08-21 | $24.51 | $24.62 | $24.33 | $24.38 | $24.38 | 511,585 |
| 2024-08-20 | $24.98 | $24.98 | $24.35 | $24.37 | $24.37 | 622,628 |
| 2024-08-19 | $24.90 | $25.24 | $24.90 | $25.01 | $25.01 | 592,072 |
| 2024-08-16 | $24.72 | $24.91 | $24.71 | $24.85 | $24.85 | 339,348 |
| 2024-08-15 | $24.71 | $24.96 | $24.70 | $24.90 | $24.90 | 338,754 |
| 2024-08-14 | $24.52 | $24.67 | $24.40 | $24.58 | $24.58 | 384,001 |
| 2024-08-13 | $24.50 | $24.50 | $24.32 | $24.44 | $24.44 | 489,307 |
| 2024-08-12 | $24.67 | $24.80 | $24.54 | $24.65 | $24.65 | 601,368 |
| 2024-08-09 | $24.46 | $24.61 | $24.29 | $24.52 | $24.52 | 293,571 |
| 2024-08-08 | $24.02 | $24.50 | $24.02 | $24.47 | $24.47 | 282,429 |
| 2024-08-07 | $24.17 | $24.37 | $23.93 | $23.94 | $23.94 | 648,390 |
| 2024-08-06 | $23.78 | $24.10 | $23.71 | $23.84 | $23.84 | 641,648 |
| 2024-08-05 | $23.60 | $23.90 | $23.39 | $23.72 | $23.72 | 1,469,794 |
| 2024-08-02 | $24.75 | $24.78 | $24.04 | $24.28 | $24.28 | 776,385 |
| 2024-08-01 | $25.68 | $25.75 | $24.85 | $24.98 | $24.98 | 722,275 |
| 2024-07-31 | $25.82 | $25.91 | $25.67 | $25.68 | $25.68 | 636,121 |
| 2024-07-30 | $25.17 | $25.61 | $25.17 | $25.55 | $25.55 | 697,139 |
| 2024-07-29 | $25.43 | $25.43 | $24.97 | $25.17 | $25.17 | 1,731,275 |
| 2024-07-26 | $25.31 | $25.50 | $25.18 | $25.40 | $25.40 | 574,613 |
| 2024-07-25 | $24.93 | $25.41 | $24.82 | $25.30 | $25.30 | 715,543 |
| 2024-07-24 | $25.01 | $25.18 | $24.78 | $24.93 | $24.93 | 540,440 |
| 2024-07-23 | $25.26 | $25.28 | $24.92 | $24.96 | $24.96 | 709,073 |
| 2024-07-22 | $25.37 | $25.47 | $25.18 | $25.33 | $25.33 | 791,566 |
| 2024-07-19 | $25.71 | $25.85 | $25.41 | $25.49 | $25.49 | 511,041 |
| 2024-07-18 | $25.72 | $26.04 | $25.65 | $25.75 | $25.75 | 615,142 |
| 2024-07-17 | $25.59 | $25.94 | $25.59 | $25.72 | $25.72 | 507,897 |
| 2024-07-16 | $25.34 | $25.56 | $25.18 | $25.53 | $25.53 | 522,197 |
| 2024-07-15 | $25.17 | $25.62 | $25.09 | $25.42 | $25.42 | 832,213 |
| 2024-07-12 | $25.09 | $25.14 | $24.85 | $25.01 | $25.01 | 552,290 |
| 2024-07-11 | $24.62 | $24.99 | $24.53 | $24.94 | $24.94 | 483,070 |
| 2024-07-10 | $24.46 | $24.66 | $24.39 | $24.64 | $24.64 | 537,768 |
| 2024-07-09 | $24.47 | $24.74 | $24.39 | $24.47 | $24.47 | 457,045 |
| 2024-07-08 | $24.66 | $24.88 | $24.61 | $24.72 | $24.72 | 331,847 |
| 2024-07-05 | $25.17 | $25.18 | $24.71 | $24.81 | $24.81 | 388,719 |
| 2024-07-03 | $25.08 | $25.35 | $25.08 | $25.20 | $25.20 | 173,874 |
| 2024-07-02 | $25.29 | $25.33 | $24.93 | $25.09 | $25.09 | 328,448 |
| 2024-07-01 | $25.23 | $25.35 | $24.95 | $25.07 | $25.07 | 362,193 |
| 2024-06-28 | $25.17 | $25.28 | $25.01 | $25.09 | $25.09 | 335,274 |
| 2024-06-27 | $25.04 | $25.08 | $24.85 | $24.99 | $24.99 | 205,647 |
| 2024-06-26 | $25.15 | $25.15 | $24.80 | $24.92 | $24.92 | 368,178 |
| 2024-06-25 | $25.10 | $25.16 | $24.92 | $25.14 | $25.14 | 373,328 |
| 2024-06-24 | $24.60 | $25.20 | $24.60 | $25.10 | $25.10 | 639,236 |
| 2024-06-21 | $24.73 | $24.73 | $24.45 | $24.47 | $24.47 | 344,730 |
| 2024-06-20 | $24.48 | $24.92 | $24.40 | $24.80 | $24.61 | 387,430 |
| 2024-06-18 | $24.42 | $24.66 | $24.36 | $24.41 | $24.23 | 398,111 |
| 2024-06-17 | $24.21 | $24.37 | $24.10 | $24.29 | $24.11 | 378,401 |
| 2024-06-14 | $24.44 | $24.44 | $24.15 | $24.22 | $24.22 | 362,857 |
| 2024-06-13 | $24.67 | $24.72 | $24.33 | $24.46 | $24.46 | 523,001 |
| 2024-06-12 | $25.16 | $25.17 | $24.63 | $24.73 | $24.73 | 674,836 |
| 2024-06-11 | $24.86 | $24.96 | $24.64 | $24.95 | $24.95 | 386,212 |
| 2024-06-10 | $24.80 | $25.12 | $24.77 | $24.99 | $24.99 | 393,916 |
| 2024-06-07 | $24.78 | $24.98 | $24.60 | $24.72 | $24.72 | 338,742 |
| 2024-06-06 | $24.64 | $24.84 | $24.55 | $24.84 | $24.84 | 496,554 |
| 2024-06-05 | $24.74 | $24.77 | $24.58 | $24.70 | $24.70 | 349,711 |
| 2024-06-04 | $24.76 | $24.76 | $24.40 | $24.68 | $24.68 | 496,396 |
| 2024-06-03 | $25.62 | $25.62 | $24.83 | $25.01 | $25.01 | 1,371,362 |
| 2024-05-31 | $25.10 | $25.68 | $25.10 | $25.66 | $25.66 | 417,201 |
| 2024-05-30 | $24.95 | $25.15 | $24.95 | $25.07 | $25.07 | 597,579 |
| 2024-05-29 | $25.36 | $25.36 | $24.88 | $24.99 | $24.99 | 540,875 |
| 2024-05-28 | $25.23 | $25.48 | $25.18 | $25.42 | $25.42 | 464,319 |
| 2024-05-24 | $25.24 | $25.35 | $25.07 | $25.15 | $25.15 | 406,772 |
| 2024-05-23 | $25.45 | $25.56 | $25.05 | $25.11 | $25.11 | 769,081 |
| 2024-05-22 | $25.74 | $25.74 | $25.24 | $25.34 | $25.34 | 745,048 |
| 2024-05-21 | $25.90 | $26.11 | $25.83 | $25.85 | $25.85 | 382,537 |
| 2024-05-20 | $26.10 | $26.15 | $25.91 | $25.98 | $25.98 | 488,716 |
| 2024-05-17 | $25.80 | $26.12 | $25.78 | $26.07 | $26.07 | 367,413 |
| 2024-05-16 | $25.76 | $25.93 | $25.67 | $25.74 | $25.74 | 405,196 |
| 2024-05-15 | $25.71 | $25.84 | $25.33 | $25.80 | $25.80 | 400,597 |
| 2024-05-14 | $25.65 | $25.76 | $25.55 | $25.75 | $25.75 | 357,526 |
| 2024-05-13 | $25.83 | $25.89 | $25.57 | $25.67 | $25.67 | 287,466 |
| 2024-05-10 | $25.99 | $26.04 | $25.66 | $25.74 | $25.74 | 326,414 |
| 2024-05-09 | $25.61 | $25.92 | $25.60 | $25.92 | $25.92 | 343,416 |
| 2024-05-08 | $25.48 | $25.68 | $25.41 | $25.55 | $25.55 | 302,878 |
| 2024-05-07 | $25.65 | $25.78 | $25.58 | $25.58 | $25.58 | 348,250 |
| 2024-05-06 | $25.49 | $25.85 | $25.49 | $25.61 | $25.61 | 439,480 |
| 2024-05-03 | $25.44 | $25.44 | $25.07 | $25.38 | $25.38 | 488,965 |
| 2024-05-02 | $25.34 | $25.51 | $25.23 | $25.36 | $25.36 | 571,634 |
| 2024-05-01 | $25.58 | $25.66 | $25.06 | $25.21 | $25.21 | 779,870 |
| 2024-04-30 | $26.32 | $26.37 | $25.61 | $25.63 | $25.63 | 474,192 |
| 2024-04-29 | $26.20 | $26.47 | $26.20 | $26.43 | $26.43 | 306,175 |
| 2024-04-26 | $26.21 | $26.33 | $25.97 | $26.25 | $26.25 | 403,106 |
| 2024-04-25 | $26.28 | $26.52 | $26.09 | $26.47 | $26.47 | 398,632 |
| 2024-04-24 | $26.21 | $26.36 | $26.04 | $26.33 | $26.33 | 447,111 |
| 2024-04-23 | $26.05 | $26.30 | $25.91 | $26.30 | $26.30 | 513,336 |
| 2024-04-22 | $25.89 | $26.34 | $25.66 | $26.14 | $26.14 | 579,173 |
| 2024-04-19 | $25.72 | $26.15 | $25.69 | $26.00 | $26.00 | 881,317 |
| 2024-04-18 | $25.82 | $25.93 | $25.60 | $25.69 | $25.69 | 880,442 |
| 2024-04-17 | $25.81 | $26.05 | $25.60 | $25.75 | $25.75 | 826,020 |
| 2024-04-16 | $26.03 | $26.11 | $25.65 | $25.86 | $25.86 | 838,707 |
| 2024-04-15 | $26.49 | $26.58 | $26.04 | $26.08 | $26.08 | 654,182 |
| 2024-04-12 | $26.91 | $27.11 | $26.21 | $26.33 | $26.33 | 673,520 |
| 2024-04-11 | $26.88 | $26.88 | $26.39 | $26.73 | $26.73 | 716,850 |
| 2024-04-10 | $26.65 | $26.88 | $26.53 | $26.81 | $26.81 | 790,031 |
| 2024-04-09 | $26.78 | $26.88 | $26.52 | $26.71 | $26.71 | 714,161 |
| 2024-04-08 | $26.89 | $26.95 | $26.65 | $26.69 | $26.69 | 801,324 |
| 2024-04-05 | $26.67 | $26.96 | $26.52 | $26.87 | $26.87 | 859,079 |
| 2024-04-04 | $26.65 | $26.75 | $26.48 | $26.57 | $26.57 | 1,268,086 |
| 2024-04-03 | $26.51 | $26.65 | $26.44 | $26.61 | $26.61 | 814,373 |
| 2024-04-02 | $26.18 | $26.44 | $26.07 | $26.40 | $26.40 | 805,587 |
| 2024-04-01 | $25.97 | $26.13 | $25.71 | $26.06 | $26.06 | 986,008 |
| 2024-03-28 | $25.75 | $25.93 | $25.65 | $25.87 | $25.87 | 3,154,587 |
| 2024-03-27 | $25.32 | $25.62 | $25.27 | $25.61 | $25.61 | 428,188 |
| 2024-03-26 | $25.60 | $25.64 | $25.32 | $25.36 | $25.36 | 534,325 |
| 2024-03-25 | $25.38 | $25.73 | $25.38 | $25.55 | $25.55 | 441,806 |
| 2024-03-22 | $25.39 | $25.46 | $25.28 | $25.31 | $25.31 | 472,734 |
| 2024-03-21 | $25.32 | $25.45 | $25.23 | $25.40 | $25.40 | 504,719 |
| 2024-03-20 | $25.13 | $25.34 | $25.08 | $25.27 | $25.27 | 747,609 |
| 2024-03-19 | $24.95 | $25.28 | $24.95 | $25.26 | $25.26 | 691,647 |
| 2024-03-18 | $24.96 | $25.04 | $24.78 | $24.96 | $24.96 | 655,748 |
| 2024-03-15 | $24.76 | $25.06 | $24.75 | $24.88 | $24.88 | 874,286 |
| 2024-03-14 | $24.83 | $24.98 | $24.74 | $24.97 | $24.80 | 406,270 |
| 2024-03-13 | $24.57 | $24.87 | $24.57 | $24.70 | $24.53 | 588,338 |
| 2024-03-12 | $24.42 | $24.46 | $24.24 | $24.36 | $24.19 | 288,105 |
| 2024-03-11 | $24.14 | $24.41 | $23.99 | $24.39 | $24.22 | 292,869 |
| 2024-03-08 | $24.07 | $24.18 | $24.02 | $24.17 | $24.00 | 734,039 |
| 2024-03-07 | $23.91 | $24.21 | $23.90 | $24.07 | $23.90 | 716,771 |
| 2024-03-06 | $24.00 | $24.11 | $23.83 | $23.89 | $23.72 | 802,426 |
| 2024-03-05 | $23.63 | $23.97 | $23.58 | $23.81 | $23.64 | 642,334 |
| 2024-03-04 | $23.90 | $23.97 | $23.63 | $23.64 | $23.48 | 926,883 |
| 2024-03-01 | $23.79 | $24.02 | $23.79 | $23.92 | $23.92 | 561,343 |
| 2024-02-29 | $23.54 | $23.70 | $23.51 | $23.60 | $23.60 | 412,253 |
| 2024-02-28 | $23.56 | $23.74 | $23.41 | $23.48 | $23.48 | 569,209 |
| 2024-02-27 | $23.70 | $23.75 | $23.44 | $23.55 | $23.55 | 896,020 |
| 2024-02-26 | $23.51 | $23.77 | $23.41 | $23.63 | $23.63 | 543,230 |
| 2024-02-23 | $23.50 | $23.63 | $23.33 | $23.57 | $23.57 | 482,330 |
| 2024-02-22 | $23.54 | $23.81 | $23.43 | $23.69 | $23.69 | 822,940 |
| 2024-02-21 | $23.28 | $23.72 | $23.28 | $23.69 | $23.69 | 700,036 |
| 2024-02-20 | $23.45 | $23.46 | $23.19 | $23.22 | $23.22 | 828,984 |
| 2024-02-16 | $23.46 | $23.63 | $23.35 | $23.45 | $23.45 | 748,752 |
| 2024-02-15 | $22.81 | $23.51 | $22.81 | $23.44 | $23.44 | 864,679 |
| 2024-02-14 | $22.95 | $23.04 | $22.68 | $22.80 | $22.80 | 9,361,384 |
| 2024-02-13 | $23.01 | $23.11 | $22.66 | $22.82 | $22.82 | 880,522 |
| 2024-02-12 | $22.88 | $23.13 | $22.88 | $23.07 | $23.07 | 600,144 |
| 2024-02-09 | $23.15 | $23.25 | $22.77 | $22.79 | $22.79 | 677,612 |
| 2024-02-08 | $22.88 | $23.20 | $22.87 | $23.12 | $23.12 | 724,548 |
| 2024-02-07 | $22.88 | $22.98 | $22.70 | $22.87 | $22.87 | 630,841 |
| 2024-02-06 | $22.80 | $23.03 | $22.72 | $22.84 | $22.84 | 793,448 |
| 2024-02-05 | $22.70 | $22.86 | $22.49 | $22.73 | $22.73 | 1,263,935 |
| 2024-02-02 | $22.94 | $23.00 | $22.67 | $22.80 | $22.80 | 847,637 |
| 2024-02-01 | $23.03 | $23.11 | $22.64 | $22.85 | $22.85 | 752,080 |
| 2024-01-31 | $23.35 | $23.35 | $22.87 | $22.87 | $22.87 | 854,580 |
| 2024-01-30 | $22.86 | $23.33 | $22.79 | $23.33 | $23.33 | 706,142 |
| 2024-01-29 | $23.06 | $23.11 | $22.85 | $23.11 | $23.11 | 573,413 |
| 2024-01-26 | $22.91 | $23.13 | $22.77 | $23.13 | $23.13 | 532,558 |
| 2024-01-25 | $22.66 | $22.95 | $22.50 | $22.94 | $22.94 | 563,559 |
| 2024-01-24 | $22.30 | $22.51 | $22.20 | $22.51 | $22.51 | 642,434 |
| 2024-01-23 | $22.07 | $22.35 | $22.05 | $22.17 | $22.17 | 525,579 |
| 2024-01-22 | $22.00 | $22.18 | $21.85 | $22.10 | $22.10 | 793,830 |
| 2024-01-19 | $21.97 | $22.03 | $21.87 | $22.02 | $22.02 | 552,047 |
| 2024-01-18 | $22.01 | $22.03 | $21.73 | $21.97 | $21.97 | 1,426,652 |
| 2024-01-17 | $21.92 | $22.19 | $21.88 | $21.99 | $21.99 | 726,188 |
| 2024-01-16 | $22.60 | $22.68 | $22.14 | $22.17 | $22.17 | 637,569 |
| 2024-01-12 | $22.77 | $22.88 | $22.57 | $22.70 | $22.70 | 1,065,918 |
| 2024-01-11 | $22.50 | $22.55 | $22.35 | $22.42 | $22.42 | 810,789 |
| 2024-01-10 | $22.64 | $22.64 | $22.29 | $22.38 | $22.38 | 1,059,833 |
| 2024-01-09 | $23.00 | $23.00 | $22.54 | $22.60 | $22.60 | 937,952 |
| 2024-01-08 | $22.86 | $22.98 | $22.52 | $22.96 | $22.96 | 1,276,705 |
| 2024-01-05 | $23.37 | $23.39 | $23.11 | $23.23 | $23.23 | 712,951 |
| 2024-01-04 | $23.74 | $23.85 | $23.17 | $23.19 | $23.19 | 1,177,799 |
| 2024-01-03 | $23.26 | $23.68 | $23.17 | $23.60 | $23.60 | 860,409 |
| 2024-01-02 | $23.21 | $23.49 | $23.21 | $23.28 | $23.28 | 659,614 |
| 2023-12-29 | $23.16 | $23.22 | $23.01 | $23.04 | $23.04 | 796,662 |
| 2023-12-28 | $23.36 | $23.44 | $23.12 | $23.14 | $23.14 | 528,818 |
| 2023-12-27 | $23.57 | $23.65 | $23.40 | $23.48 | $23.48 | 580,359 |
| 2023-12-26 | $23.55 | $23.70 | $23.49 | $23.59 | $23.59 | 552,276 |
| 2023-12-22 | $23.46 | $23.56 | $23.33 | $23.36 | $23.36 | 502,150 |
| 2023-12-21 | $23.25 | $23.31 | $23.07 | $23.30 | $23.30 | 713,955 |
| 2023-12-20 | $23.51 | $23.63 | $23.15 | $23.17 | $23.17 | 749,216 |
| 2023-12-19 | $23.19 | $23.44 | $23.13 | $23.44 | $23.44 | 1,142,987 |
| 2023-12-18 | $23.26 | $23.47 | $23.12 | $23.13 | $23.13 | 821,230 |
| 2023-12-15 | $22.90 | $22.99 | $22.77 | $22.93 | $22.93 | 841,985 |
| 2023-12-14 | $22.82 | $23.29 | $22.82 | $23.26 | $23.06 | 962,009 |
| 2023-12-13 | $22.29 | $22.60 | $22.20 | $22.58 | $22.38 | 748,954 |
| 2023-12-12 | $22.39 | $22.40 | $22.14 | $22.27 | $22.08 | 1,556,267 |
| 2023-12-11 | $22.59 | $22.68 | $22.49 | $22.59 | $22.59 | 916,956 |
| 2023-12-08 | $22.49 | $22.66 | $22.45 | $22.59 | $22.59 | 640,986 |
| 2023-12-07 | $22.57 | $22.68 | $22.26 | $22.34 | $22.34 | 825,077 |
| 2023-12-06 | $22.70 | $22.86 | $22.39 | $22.45 | $22.45 | 3,158,810 |
| 2023-12-05 | $23.24 | $23.30 | $22.83 | $22.85 | $22.85 | 646,787 |
| 2023-12-04 | $23.23 | $23.43 | $23.14 | $23.27 | $23.27 | 972,270 |
| 2023-12-01 | $23.24 | $23.69 | $23.17 | $23.42 | $23.42 | 1,099,194 |
| 2023-11-30 | $23.32 | $23.64 | $23.02 | $23.28 | $23.28 | 1,317,270 |
| 2023-11-29 | $23.45 | $23.46 | $23.06 | $23.14 | $23.14 | 1,289,806 |
| 2023-11-28 | $23.34 | $23.51 | $23.27 | $23.29 | $23.29 | 727,508 |
| 2023-11-27 | $23.29 | $23.35 | $23.11 | $23.31 | $23.31 | 687,777 |
| 2023-11-24 | $23.29 | $23.59 | $23.29 | $23.44 | $23.44 | 531,487 |
| 2023-11-22 | $22.88 | $23.33 | $22.71 | $23.29 | $23.29 | 1,019,832 |
| 2023-11-21 | $23.25 | $23.36 | $23.10 | $23.30 | $23.30 | 965,241 |
| 2023-11-20 | $23.45 | $23.57 | $23.36 | $23.38 | $23.38 | 1,217,037 |
| 2023-11-17 | $23.04 | $23.48 | $23.03 | $23.35 | $23.35 | 1,135,190 |
| 2023-11-16 | $23.15 | $23.18 | $22.62 | $22.87 | $22.87 | 1,614,887 |
| 2023-11-15 | $23.31 | $23.64 | $23.31 | $23.34 | $23.34 | 1,217,788 |
| 2023-11-14 | $23.28 | $23.45 | $23.22 | $23.38 | $23.38 | 1,195,875 |
| 2023-11-13 | $23.01 | $23.22 | $22.97 | $23.16 | $23.16 | 945,717 |
| 2023-11-10 | $22.98 | $23.05 | $22.80 | $23.00 | $23.00 | 523,173 |
| 2023-11-09 | $22.98 | $23.04 | $22.76 | $22.76 | $22.76 | 557,401 |
| 2023-11-08 | $23.01 | $23.16 | $22.81 | $22.83 | $22.83 | 773,254 |
| 2023-11-07 | $23.32 | $23.34 | $23.03 | $23.11 | $23.11 | 561,060 |
| 2023-11-06 | $24.12 | $24.13 | $23.59 | $23.67 | $23.67 | 499,959 |
| 2023-11-03 | $24.22 | $24.27 | $23.85 | $24.00 | $24.00 | 689,472 |
| 2023-11-02 | $23.57 | $24.25 | $23.45 | $24.24 | $24.24 | 929,738 |
| 2023-11-01 | $23.69 | $23.84 | $23.46 | $23.51 | $23.51 | 654,149 |
| 2023-10-31 | $23.49 | $23.60 | $23.25 | $23.56 | $23.56 | 708,739 |
| 2023-10-30 | $23.48 | $23.65 | $23.25 | $23.48 | $23.48 | 660,067 |
| 2023-10-27 | $23.88 | $23.97 | $23.33 | $23.41 | $23.41 | 847,832 |
| 2023-10-26 | $23.87 | $24.00 | $23.64 | $23.90 | $23.90 | 956,916 |
| 2023-10-25 | $24.12 | $24.26 | $23.96 | $24.09 | $24.09 | 533,494 |
| 2023-10-24 | $24.54 | $24.54 | $24.13 | $24.13 | $24.13 | 804,009 |
| 2023-10-23 | $24.64 | $24.70 | $24.33 | $24.45 | $24.45 | 695,004 |
| 2023-10-20 | $25.23 | $25.30 | $24.75 | $24.84 | $24.84 | 795,648 |
| 2023-10-19 | $25.20 | $25.46 | $24.97 | $25.26 | $25.26 | 774,876 |
| 2023-10-18 | $25.22 | $25.41 | $25.15 | $25.30 | $25.30 | 780,844 |
| 2023-10-17 | $24.79 | $25.18 | $24.79 | $25.11 | $25.11 | 499,673 |
| 2023-10-16 | $24.89 | $24.90 | $24.61 | $24.85 | $24.85 | 945,790 |
| 2023-10-13 | $24.53 | $24.82 | $24.48 | $24.70 | $24.70 | 413,274 |
| 2023-10-12 | $24.40 | $24.43 | $24.05 | $24.18 | $24.18 | 626,347 |
| 2023-10-11 | $24.17 | $24.18 | $23.85 | $24.17 | $24.17 | 792,976 |
| 2023-10-10 | $24.44 | $24.61 | $24.31 | $24.44 | $24.44 | 602,869 |
| 2023-10-09 | $24.25 | $24.51 | $24.09 | $24.41 | $24.41 | 783,604 |
| 2023-10-06 | $23.45 | $23.80 | $23.18 | $23.59 | $23.59 | 800,112 |
| 2023-10-05 | $23.26 | $23.64 | $23.25 | $23.45 | $23.45 | 879,624 |
| 2023-10-04 | $24.00 | $24.02 | $23.34 | $23.54 | $23.54 | 893,610 |
| 2023-10-03 | $24.26 | $24.41 | $24.12 | $24.36 | $24.36 | 739,939 |
| 2023-10-02 | $24.88 | $24.91 | $24.20 | $24.37 | $24.37 | 883,296 |
| 2023-09-29 | $25.41 | $25.41 | $24.82 | $24.91 | $24.91 | 528,875 |
| 2023-09-28 | $25.34 | $25.55 | $25.22 | $25.41 | $25.41 | 679,636 |
| 2023-09-27 | $25.05 | $25.47 | $24.97 | $25.37 | $25.37 | 545,470 |
| 2023-09-26 | $24.67 | $24.88 | $24.63 | $24.72 | $24.72 | 476,292 |
| 2023-09-25 | $24.50 | $24.91 | $24.50 | $24.88 | $24.88 | 456,417 |
| 2023-09-22 | $24.65 | $24.85 | $24.52 | $24.56 | $24.56 | 492,104 |
| 2023-09-21 | $24.96 | $25.05 | $24.46 | $24.50 | $24.50 | 532,738 |
| 2023-09-20 | $24.95 | $25.22 | $24.83 | $24.84 | $24.84 | 426,663 |
| 2023-09-19 | $25.48 | $25.51 | $24.93 | $25.07 | $25.07 | 636,035 |
| 2023-09-18 | $25.38 | $25.44 | $25.15 | $25.30 | $25.30 | 381,813 |
| 2023-09-15 | $25.36 | $25.50 | $25.13 | $25.16 | $25.16 | 294,189 |
| 2023-09-14 | $25.63 | $25.75 | $25.56 | $25.66 | $25.49 | 600,885 |
| 2023-09-13 | $25.60 | $25.64 | $25.22 | $25.34 | $25.17 | 354,255 |
| 2023-09-12 | $25.21 | $25.59 | $25.20 | $25.54 | $25.37 | 391,248 |
| 2023-09-11 | $25.46 | $25.54 | $24.86 | $24.97 | $24.80 | 494,858 |
| 2023-09-08 | $25.19 | $25.47 | $25.19 | $25.31 | $25.31 | 333,113 |
| 2023-09-07 | $25.07 | $25.26 | $25.01 | $25.06 | $25.06 | 375,963 |
| 2023-09-06 | $25.06 | $25.24 | $24.91 | $25.10 | $25.10 | 895,158 |
| 2023-09-05 | $25.15 | $25.36 | $25.09 | $25.09 | $25.09 | 554,871 |
| 2023-09-01 | $24.75 | $25.04 | $24.73 | $25.00 | $25.00 | 560,869 |
| 2023-08-31 | $24.56 | $24.56 | $24.33 | $24.49 | $24.49 | 269,747 |
| 2023-08-30 | $24.42 | $24.52 | $24.36 | $24.47 | $24.47 | 510,116 |
| 2023-08-29 | $24.33 | $24.36 | $24.08 | $24.33 | $24.33 | 344,961 |
| 2023-08-28 | $24.15 | $24.41 | $24.12 | $24.25 | $24.25 | 561,161 |
| 2023-08-25 | $23.99 | $24.20 | $23.79 | $24.06 | $24.06 | 467,618 |
| 2023-08-24 | $23.80 | $24.10 | $23.80 | $23.84 | $23.84 | 297,837 |
| 2023-08-23 | $23.87 | $24.06 | $23.65 | $24.02 | $24.02 | 569,132 |
| 2023-08-22 | $24.30 | $24.39 | $24.10 | $24.11 | $24.11 | 421,495 |
| 2023-08-21 | $24.53 | $24.61 | $24.11 | $24.29 | $24.29 | 349,123 |
| 2023-08-18 | $24.03 | $24.43 | $23.95 | $24.40 | $24.40 | 645,988 |
| 2023-08-17 | $24.16 | $24.48 | $24.16 | $24.18 | $24.18 | 757,881 |
| 2023-08-16 | $24.07 | $24.35 | $23.87 | $23.89 | $23.89 | 409,561 |
| 2023-08-15 | $24.41 | $24.43 | $24.04 | $24.08 | $24.08 | 601,323 |
| 2023-08-14 | $24.62 | $24.67 | $24.41 | $24.58 | $24.58 | 913,290 |
| 2023-08-11 | $24.34 | $24.73 | $24.32 | $24.71 | $24.71 | 459,750 |
| 2023-08-10 | $24.42 | $24.65 | $24.19 | $24.34 | $24.34 | 789,149 |
| 2023-08-09 | $24.28 | $24.61 | $24.17 | $24.37 | $24.37 | 771,957 |
| 2023-08-08 | $23.59 | $24.07 | $23.37 | $24.06 | $24.06 | 487,020 |
| 2023-08-07 | $24.01 | $24.07 | $23.86 | $23.94 | $23.94 | 393,719 |
| 2023-08-04 | $24.01 | $24.25 | $23.88 | $23.89 | $23.89 | 740,721 |
| 2023-08-03 | $23.65 | $24.06 | $23.52 | $23.86 | $23.86 | 611,848 |
| 2023-08-02 | $23.77 | $23.83 | $23.38 | $23.59 | $23.59 | 633,855 |
| 2023-08-01 | $23.90 | $23.95 | $23.64 | $23.89 | $23.89 | 529,808 |
| 2023-07-31 | $23.73 | $24.06 | $23.73 | $24.01 | $24.01 | 870,457 |
| 2023-07-28 | $23.45 | $23.56 | $23.19 | $23.56 | $23.56 | 465,420 |
| 2023-07-27 | $23.74 | $23.82 | $23.37 | $23.43 | $23.43 | 719,509 |
| 2023-07-26 | $23.42 | $23.68 | $23.36 | $23.60 | $23.60 | 516,620 |
| 2023-07-25 | $23.43 | $23.72 | $23.31 | $23.60 | $23.60 | 900,963 |
| 2023-07-24 | $23.19 | $23.63 | $23.19 | $23.46 | $23.46 | 769,318 |
| 2023-07-21 | $23.00 | $23.09 | $22.84 | $23.07 | $23.07 | 395,481 |
| 2023-07-20 | $22.84 | $22.95 | $22.72 | $22.90 | $22.90 | 460,210 |
| 2023-07-19 | $22.55 | $22.81 | $22.51 | $22.66 | $22.66 | 752,085 |
| 2023-07-18 | $22.23 | $22.74 | $22.21 | $22.54 | $22.54 | 481,763 |
| 2023-07-17 | $22.15 | $22.35 | $22.13 | $22.25 | $22.25 | 505,231 |
| 2023-07-14 | $22.75 | $22.75 | $22.22 | $22.25 | $22.25 | 1,347,411 |
| 2023-07-13 | $22.93 | $23.11 | $22.69 | $22.88 | $22.88 | 738,157 |
| 2023-07-12 | $22.96 | $23.09 | $22.82 | $22.93 | $22.93 | 809,541 |
| 2023-07-11 | $22.38 | $22.80 | $22.35 | $22.78 | $22.78 | 667,993 |
| 2023-07-10 | $22.06 | $22.30 | $22.03 | $22.26 | $22.26 | 638,525 |
| 2023-07-07 | $21.51 | $22.29 | $21.49 | $22.10 | $22.10 | 744,253 |
| 2023-07-06 | $21.91 | $22.02 | $21.43 | $21.61 | $21.61 | 527,527 |
| 2023-07-05 | $22.33 | $22.33 | $22.02 | $22.13 | $22.13 | 532,310 |
| 2023-07-03 | $22.21 | $22.39 | $22.16 | $22.24 | $22.24 | 243,379 |
| 2023-06-30 | $22.14 | $22.29 | $22.01 | $22.16 | $22.16 | 517,301 |
| 2023-06-29 | $21.81 | $22.02 | $21.74 | $22.01 | $22.01 | 610,656 |
| 2023-06-28 | $21.56 | $21.76 | $21.32 | $21.73 | $21.73 | 3,101,074 |
| 2023-06-27 | $21.46 | $21.61 | $21.32 | $21.54 | $21.54 | 590,706 |
| 2023-06-26 | $21.10 | $21.59 | $21.10 | $21.47 | $21.47 | 519,044 |
| 2023-06-23 | $21.06 | $21.16 | $20.95 | $21.11 | $21.11 | 1,492,823 |
| 2023-06-22 | $21.37 | $21.39 | $21.19 | $21.26 | $21.26 | 658,118 |
| 2023-06-21 | $21.30 | $21.75 | $21.28 | $21.58 | $21.58 | 724,501 |
| 2023-06-20 | $21.69 | $21.73 | $21.22 | $21.38 | $21.38 | 595,338 |
| 2023-06-16 | $21.99 | $22.01 | $21.78 | $21.86 | $21.86 | 386,577 |
| 2023-06-15 | $21.83 | $22.22 | $21.83 | $22.05 | $21.86 | 508,291 |
| 2023-06-14 | $22.22 | $22.31 | $21.64 | $21.79 | $21.60 | 1,085,147 |
| 2023-06-13 | $22.11 | $22.46 | $22.00 | $22.01 | $21.82 | 759,902 |
| 2023-06-12 | $21.81 | $22.12 | $21.75 | $21.88 | $21.69 | 618,770 |
| 2023-06-09 | $22.25 | $22.37 | $22.09 | $22.14 | $22.14 | 543,811 |
| 2023-06-08 | $22.37 | $22.45 | $21.91 | $22.28 | $22.28 | 774,798 |
| 2023-06-07 | $21.86 | $22.39 | $21.86 | $22.37 | $22.37 | 713,316 |
| 2023-06-06 | $21.31 | $21.79 | $21.30 | $21.75 | $21.75 | 837,934 |
| 2023-06-05 | $22.06 | $22.09 | $21.55 | $21.59 | $21.59 | 869,400 |
| 2023-06-02 | $21.45 | $21.85 | $21.35 | $21.74 | $21.74 | 949,028 |
| 2023-06-01 | $20.82 | $21.30 | $20.73 | $21.08 | $21.08 | 728,064 |
| 2023-05-31 | $20.86 | $20.97 | $20.74 | $20.79 | $20.79 | 933,735 |
| 2023-05-30 | $21.07 | $21.18 | $20.95 | $21.16 | $21.16 | 765,683 |
| 2023-05-26 | $21.60 | $21.66 | $21.28 | $21.39 | $21.39 | 888,707 |
| 2023-05-25 | $21.58 | $21.58 | $21.29 | $21.46 | $21.46 | 765,677 |
| 2023-05-24 | $21.94 | $22.06 | $21.71 | $21.89 | $21.89 | 1,502,465 |
| 2023-05-23 | $21.77 | $22.05 | $21.73 | $21.79 | $21.79 | 1,705,301 |
| 2023-05-22 | $21.54 | $21.79 | $21.53 | $21.59 | $21.59 | 950,821 |
| 2023-05-19 | $21.68 | $21.79 | $21.51 | $21.60 | $21.60 | 597,829 |
| 2023-05-18 | $21.17 | $21.49 | $21.03 | $21.46 | $21.46 | 1,192,115 |
| 2023-05-17 | $21.08 | $21.40 | $20.95 | $21.29 | $21.29 | 1,208,443 |
| 2023-05-16 | $21.33 | $21.37 | $20.86 | $20.86 | $20.86 | 443,240 |
| 2023-05-15 | $21.35 | $21.54 | $21.22 | $21.42 | $21.42 | 511,773 |
| 2023-05-12 | $21.35 | $21.47 | $21.11 | $21.27 | $21.27 | 498,775 |
| 2023-05-11 | $21.23 | $21.33 | $21.08 | $21.23 | $21.23 | 1,271,810 |
| 2023-05-10 | $21.82 | $21.86 | $21.33 | $21.50 | $21.50 | 1,447,829 |
| 2023-05-09 | $21.54 | $21.91 | $21.49 | $21.71 | $21.71 | 762,634 |
| 2023-05-08 | $22.01 | $22.11 | $21.70 | $21.70 | $21.70 | 810,729 |
| 2023-05-05 | $21.64 | $21.85 | $21.58 | $21.69 | $21.69 | 1,003,408 |
| 2023-05-04 | $21.31 | $21.53 | $21.03 | $21.11 | $21.11 | 719,718 |
| 2023-05-03 | $21.47 | $21.70 | $21.31 | $21.33 | $21.33 | 1,623,733 |
| 2023-05-02 | $22.48 | $22.55 | $21.53 | $21.76 | $21.76 | 2,193,255 |
| 2023-05-01 | $22.70 | $22.95 | $22.60 | $22.72 | $22.72 | 619,493 |
| 2023-04-28 | $22.55 | $23.10 | $22.46 | $22.96 | $22.96 | 468,175 |
| 2023-04-27 | $22.50 | $22.66 | $22.31 | $22.59 | $22.59 | 418,409 |
| 2023-04-26 | $22.72 | $22.86 | $22.38 | $22.50 | $22.50 | 339,426 |
| 2023-04-25 | $23.07 | $23.08 | $22.68 | $22.78 | $22.78 | 1,215,375 |
| 2023-04-24 | $22.84 | $23.39 | $22.84 | $23.27 | $23.27 | 736,263 |
| 2023-04-21 | $23.16 | $23.16 | $22.82 | $22.91 | $22.91 | 435,143 |
| 2023-04-20 | $23.00 | $23.07 | $22.80 | $23.07 | $23.07 | 843,480 |
| 2023-04-19 | $23.18 | $23.30 | $23.02 | $23.27 | $23.27 | 545,096 |
| 2023-04-18 | $23.27 | $23.42 | $23.12 | $23.37 | $23.37 | 556,254 |
| 2023-04-17 | $23.53 | $23.60 | $23.23 | $23.30 | $23.30 | 429,644 |
| 2023-04-14 | $23.61 | $23.73 | $23.45 | $23.58 | $23.58 | 646,807 |
| 2023-04-13 | $23.40 | $23.64 | $23.33 | $23.57 | $23.57 | 527,522 |
| 2023-04-12 | $23.56 | $23.61 | $23.35 | $23.41 | $23.41 | 583,632 |
| 2023-04-11 | $23.33 | $23.55 | $23.19 | $23.41 | $23.41 | 686,760 |
| 2023-04-10 | $23.09 | $23.45 | $23.09 | $23.20 | $23.20 | 532,623 |
| 2023-04-06 | $23.32 | $23.32 | $22.98 | $23.02 | $23.02 | 377,154 |
| 2023-04-05 | $23.10 | $23.37 | $22.91 | $23.37 | $23.37 | 811,510 |
| 2023-04-04 | $23.57 | $23.57 | $22.84 | $23.09 | $23.09 | 886,687 |
| 2023-04-03 | $23.42 | $23.64 | $23.29 | $23.52 | $23.52 | 1,503,242 |
| 2023-03-31 | $22.36 | $22.50 | $22.30 | $22.44 | $22.44 | 607,954 |
| 2023-03-30 | $22.40 | $22.44 | $22.19 | $22.30 | $22.30 | 700,417 |
| 2023-03-29 | $22.15 | $22.26 | $22.03 | $22.25 | $22.25 | 1,056,986 |
| 2023-03-28 | $21.52 | $22.05 | $21.50 | $21.93 | $21.93 | 779,833 |
| 2023-03-27 | $21.36 | $21.72 | $21.20 | $21.60 | $21.60 | 753,522 |
| 2023-03-24 | $20.68 | $21.21 | $20.57 | $21.14 | $21.14 | 954,563 |
| 2023-03-23 | $21.48 | $21.68 | $20.86 | $21.07 | $21.07 | 791,915 |
| 2023-03-22 | $21.88 | $21.97 | $21.35 | $21.38 | $21.38 | 886,553 |
| 2023-03-21 | $21.53 | $21.92 | $21.51 | $21.84 | $21.84 | 1,442,903 |
| 2023-03-20 | $20.68 | $21.25 | $20.68 | $21.11 | $21.11 | 1,060,557 |
| 2023-03-17 | $20.94 | $21.07 | $20.51 | $20.67 | $20.67 | 1,930,413 |
| 2023-03-16 | $20.55 | $21.30 | $20.47 | $21.26 | $21.05 | 1,882,431 |
| 2023-03-15 | $21.42 | $21.54 | $20.69 | $21.03 | $20.82 | 2,086,439 |
| 2023-03-14 | $22.09 | $22.74 | $21.83 | $22.22 | $22.00 | 824,612 |
| 2023-03-13 | $21.98 | $22.47 | $21.58 | $22.04 | $22.04 | 1,342,415 |
| 2023-03-10 | $22.81 | $23.14 | $22.41 | $22.52 | $22.52 | 823,075 |
| 2023-03-09 | $23.31 | $23.65 | $22.83 | $22.85 | $22.85 | 576,956 |
| 2023-03-08 | $23.35 | $23.63 | $22.99 | $23.21 | $23.21 | 495,688 |
| 2023-03-07 | $23.75 | $23.77 | $23.39 | $23.45 | $23.45 | 352,653 |
| 2023-03-06 | $23.79 | $23.89 | $23.64 | $23.86 | $23.86 | 396,302 |
| 2023-03-03 | $23.31 | $24.03 | $23.27 | $23.94 | $23.94 | 419,579 |
| 2023-03-02 | $23.33 | $23.67 | $23.23 | $23.59 | $23.59 | 684,065 |
| 2023-03-01 | $22.90 | $23.47 | $22.85 | $23.37 | $23.37 | 393,652 |
| 2023-02-28 | $23.44 | $23.44 | $22.90 | $22.92 | $22.92 | 341,763 |
| 2023-02-27 | $23.22 | $23.32 | $23.03 | $23.24 | $23.24 | 439,425 |
| 2023-02-24 | $22.87 | $23.18 | $22.66 | $23.16 | $23.16 | 278,688 |
| 2023-02-23 | $23.05 | $23.23 | $22.84 | $23.11 | $23.11 | 494,704 |
| 2023-02-22 | $22.88 | $23.01 | $22.52 | $22.75 | $22.75 | 659,775 |
| 2023-02-21 | $22.95 | $23.17 | $22.86 | $22.90 | $22.90 | 663,552 |
| 2023-02-17 | $23.55 | $23.56 | $22.94 | $23.04 | $23.04 | 763,461 |
| 2023-02-16 | $24.03 | $24.25 | $23.89 | $23.91 | $23.91 | 382,168 |
| 2023-02-15 | $24.27 | $24.27 | $23.82 | $24.16 | $24.16 | 576,781 |
| 2023-02-14 | $24.32 | $24.68 | $24.23 | $24.52 | $24.52 | 371,467 |
| 2023-02-13 | $24.46 | $24.59 | $24.20 | $24.49 | $24.49 | 449,758 |
| 2023-02-10 | $23.99 | $24.62 | $23.97 | $24.58 | $24.58 | 564,270 |
| 2023-02-09 | $23.87 | $23.93 | $23.64 | $23.64 | $23.64 | 424,740 |
| 2023-02-08 | $24.07 | $24.18 | $23.71 | $23.87 | $23.87 | 1,194,955 |
| 2023-02-07 | $23.51 | $24.11 | $23.36 | $24.06 | $24.06 | 554,661 |
| 2023-02-06 | $23.49 | $23.65 | $23.06 | $23.35 | $23.35 | 533,112 |
| 2023-02-03 | $23.62 | $24.01 | $23.43 | $23.46 | $23.46 | 711,686 |
| 2023-02-02 | $24.02 | $24.02 | $23.26 | $23.52 | $23.52 | 1,097,557 |
| 2023-02-01 | $24.44 | $24.51 | $23.73 | $24.10 | $24.10 | 954,971 |
| 2023-01-31 | $24.24 | $24.57 | $23.99 | $24.54 | $24.54 | 438,914 |
| 2023-01-30 | $24.65 | $24.68 | $24.25 | $24.29 | $24.29 | 589,109 |
| 2023-01-27 | $25.22 | $25.33 | $24.81 | $24.86 | $24.86 | 608,239 |
| 2023-01-26 | $24.91 | $25.32 | $24.65 | $25.30 | $25.30 | 653,696 |
| 2023-01-25 | $24.45 | $24.56 | $24.06 | $24.56 | $24.56 | 433,865 |
| 2023-01-24 | $24.61 | $24.61 | $24.06 | $24.55 | $24.55 | 571,189 |
| 2023-01-23 | $24.78 | $24.91 | $24.58 | $24.64 | $24.64 | 624,669 |
| 2023-01-20 | $24.39 | $24.67 | $24.16 | $24.64 | $24.64 | 413,580 |
| 2023-01-19 | $23.92 | $24.43 | $23.85 | $24.32 | $24.32 | 525,208 |
| 2023-01-18 | $24.60 | $24.91 | $24.03 | $24.06 | $24.06 | 480,949 |
| 2023-01-17 | $24.56 | $24.76 | $24.41 | $24.51 | $24.51 | 1,175,666 |
| 2023-01-13 | $24.41 | $24.54 | $24.13 | $24.48 | $24.48 | 531,328 |
| 2023-01-12 | $24.05 | $24.59 | $24.00 | $24.43 | $24.43 | 922,067 |
| 2023-01-11 | $24.10 | $24.10 | $23.68 | $23.95 | $23.95 | 418,735 |
| 2023-01-10 | $23.75 | $23.88 | $23.47 | $23.85 | $23.85 | 470,255 |
| 2023-01-09 | $24.10 | $24.15 | $23.61 | $23.67 | $23.67 | 610,214 |
| 2023-01-06 | $23.53 | $24.01 | $23.53 | $23.70 | $23.70 | 524,577 |
| 2023-01-05 | $22.88 | $23.42 | $22.88 | $23.31 | $23.31 | 596,199 |
| 2023-01-04 | $22.50 | $23.04 | $22.48 | $22.93 | $22.93 | 599,110 |
| 2023-01-03 | $23.68 | $23.77 | $22.63 | $22.89 | $22.89 | 866,017 |
| 2022-12-30 | $23.55 | $23.87 | $23.51 | $23.84 | $23.84 | 406,042 |
| 2022-12-29 | $23.29 | $23.77 | $23.27 | $23.68 | $23.68 | 512,866 |
| 2022-12-28 | $23.95 | $23.95 | $23.33 | $23.40 | $23.40 | 1,952,487 |
| 2022-12-27 | $23.94 | $24.10 | $23.79 | $24.03 | $24.03 | 740,464 |
| 2022-12-23 | $23.27 | $23.78 | $23.21 | $23.77 | $23.77 | 544,564 |
| 2022-12-22 | $23.61 | $23.64 | $22.58 | $23.03 | $23.03 | 647,923 |
| 2022-12-21 | $23.53 | $23.70 | $23.27 | $23.63 | $23.63 | 484,167 |
| 2022-12-20 | $22.79 | $23.28 | $22.79 | $23.15 | $23.15 | 777,480 |
| 2022-12-19 | $22.99 | $23.15 | $22.64 | $22.80 | $22.80 | 450,087 |
| 2022-12-16 | $22.66 | $22.93 | $22.53 | $22.85 | $22.85 | 833,260 |
| 2022-12-15 | $23.21 | $23.38 | $22.94 | $23.34 | $23.15 | 571,507 |
| 2022-12-14 | $23.72 | $23.85 | $23.25 | $23.44 | $23.25 | 786,842 |
| 2022-12-13 | $23.68 | $23.82 | $23.43 | $23.61 | $23.41 | 691,817 |
| 2022-12-12 | $22.68 | $23.22 | $22.63 | $23.16 | $22.97 | 648,343 |
| 2022-12-09 | $23.04 | $23.27 | $22.56 | $22.56 | $22.56 | 803,472 |
| 2022-12-08 | $23.70 | $23.80 | $22.97 | $23.08 | $23.08 | 800,129 |
| 2022-12-07 | $23.29 | $23.60 | $23.04 | $23.25 | $23.25 | 783,524 |
| 2022-12-06 | $23.75 | $24.09 | $23.17 | $23.33 | $23.33 | 1,758,415 |
| 2022-12-05 | $24.99 | $25.06 | $23.76 | $23.95 | $23.95 | 831,400 |
| 2022-12-02 | $24.67 | $25.00 | $24.59 | $24.75 | $24.75 | 923,897 |
| 2022-12-01 | $25.18 | $25.30 | $24.83 | $24.89 | $24.89 | 1,654,557 |
| 2022-11-30 | $25.14 | $25.14 | $24.61 | $25.01 | $25.01 | 1,033,580 |
| 2022-11-29 | $24.78 | $25.02 | $24.67 | $24.83 | $24.83 | 647,198 |
| 2022-11-28 | $24.56 | $24.90 | $24.43 | $24.52 | $24.52 | 1,106,958 |
| 2022-11-25 | $25.31 | $25.49 | $25.17 | $25.23 | $25.23 | 347,210 |
| 2022-11-23 | $25.18 | $25.48 | $25.02 | $25.29 | $25.29 | 859,721 |
| 2022-11-22 | $25.05 | $25.63 | $24.99 | $25.59 | $25.59 | 1,650,701 |
| 2022-11-21 | $24.58 | $24.84 | $23.95 | $24.75 | $24.75 | 1,697,265 |
| 2022-11-18 | $24.88 | $25.20 | $24.55 | $25.13 | $25.13 | 803,298 |
| 2022-11-17 | $24.91 | $25.36 | $24.79 | $25.33 | $25.33 | 1,138,750 |
| 2022-11-16 | $25.61 | $25.71 | $25.17 | $25.31 | $25.31 | 699,049 |
| 2022-11-15 | $25.64 | $25.89 | $25.49 | $25.83 | $25.83 | 1,740,432 |
| 2022-11-14 | $25.53 | $25.98 | $25.50 | $25.53 | $25.53 | 754,518 |
| 2022-11-11 | $25.36 | $25.71 | $25.28 | $25.60 | $25.60 | 965,135 |
| 2022-11-10 | $24.81 | $24.92 | $24.32 | $24.88 | $24.88 | 776,010 |
| 2022-11-09 | $25.31 | $25.31 | $24.24 | $24.31 | $24.31 | 741,029 |
| 2022-11-08 | $25.56 | $25.72 | $25.30 | $25.61 | $25.61 | 823,328 |
| 2022-11-07 | $25.23 | $25.67 | $25.17 | $25.60 | $25.60 | 973,675 |
| 2022-11-04 | $25.43 | $25.58 | $24.75 | $25.14 | $25.14 | 2,137,205 |
| 2022-11-03 | $24.17 | $24.99 | $24.15 | $24.84 | $24.84 | 1,119,633 |
| 2022-11-02 | $24.84 | $25.00 | $24.30 | $24.36 | $24.36 | 1,233,386 |
| 2022-11-01 | $25.04 | $25.10 | $24.76 | $24.92 | $24.92 | 730,464 |
| 2022-10-31 | $24.25 | $25.00 | $24.21 | $24.68 | $24.68 | 993,654 |
| 2022-10-28 | $24.65 | $24.81 | $23.99 | $24.47 | $24.47 | 755,521 |
| 2022-10-27 | $24.58 | $24.78 | $24.30 | $24.35 | $24.35 | 780,246 |
| 2022-10-26 | $24.07 | $24.46 | $24.04 | $24.28 | $24.28 | 685,062 |
| 2022-10-25 | $23.81 | $24.04 | $23.69 | $23.94 | $23.94 | 590,297 |
| 2022-10-24 | $23.82 | $24.08 | $23.66 | $23.89 | $23.89 | 649,672 |
| 2022-10-21 | $23.35 | $23.87 | $23.29 | $23.83 | $23.83 | 1,340,543 |
| 2022-10-20 | $23.40 | $23.62 | $23.09 | $23.22 | $23.22 | 842,826 |
| 2022-10-19 | $22.59 | $23.28 | $22.59 | $23.19 | $23.19 | 661,157 |
| 2022-10-18 | $22.59 | $22.79 | $22.14 | $22.58 | $22.58 | 725,260 |
| 2022-10-17 | $22.46 | $22.74 | $22.32 | $22.38 | $22.38 | 577,718 |
| 2022-10-14 | $22.76 | $23.03 | $22.07 | $22.11 | $22.11 | 950,643 |
| 2022-10-13 | $21.78 | $23.05 | $21.78 | $22.98 | $22.98 | 1,505,427 |
| 2022-10-12 | $21.78 | $22.22 | $21.60 | $22.08 | $22.08 | 715,624 |
| 2022-10-11 | $21.68 | $22.29 | $21.55 | $21.90 | $21.90 | 908,849 |
| 2022-10-10 | $22.58 | $22.81 | $21.99 | $22.07 | $22.07 | 1,095,859 |
| 2022-10-07 | $22.75 | $23.00 | $22.37 | $22.52 | $22.52 | 1,226,438 |
| 2022-10-06 | $22.17 | $22.78 | $22.17 | $22.71 | $22.71 | 1,353,643 |
| 2022-10-05 | $21.90 | $22.49 | $21.65 | $22.35 | $22.35 | 1,275,346 |
| 2022-10-04 | $21.42 | $21.91 | $21.28 | $21.88 | $21.88 | 1,230,341 |
| 2022-10-03 | $20.63 | $21.10 | $20.56 | $20.98 | $20.98 | 2,797,001 |
| 2022-09-30 | $19.88 | $20.16 | $19.67 | $19.86 | $19.86 | 850,089 |
| 2022-09-29 | $19.86 | $20.05 | $19.48 | $20.00 | $20.00 | 1,329,417 |
| 2022-09-28 | $19.28 | $20.11 | $19.21 | $20.04 | $20.04 | 975,884 |
| 2022-09-27 | $19.23 | $19.48 | $19.01 | $19.12 | $19.12 | 1,591,265 |
| 2022-09-26 | $19.23 | $19.50 | $18.86 | $18.88 | $18.88 | 1,832,430 |
| 2022-09-23 | $20.04 | $20.05 | $19.21 | $19.38 | $19.38 | 1,483,238 |
| 2022-09-22 | $21.26 | $21.37 | $20.82 | $20.83 | $20.83 | 660,838 |
| 2022-09-21 | $21.64 | $21.71 | $20.95 | $20.96 | $20.96 | 1,043,977 |
| 2022-09-20 | $21.31 | $21.39 | $21.01 | $21.29 | $21.29 | 1,155,766 |
| 2022-09-19 | $20.79 | $21.45 | $20.77 | $21.43 | $21.43 | 953,141 |
| 2022-09-16 | $21.86 | $21.86 | $21.08 | $21.42 | $21.42 | 835,783 |
| 2022-09-15 | $22.32 | $22.43 | $22.06 | $22.13 | $21.90 | 558,896 |
| 2022-09-14 | $22.28 | $22.91 | $22.28 | $22.75 | $22.51 | 694,364 |
| 2022-09-13 | $22.35 | $22.64 | $21.97 | $22.06 | $21.83 | 1,223,009 |
| 2022-09-12 | $22.55 | $22.85 | $22.34 | $22.62 | $22.38 | 867,812 |
| 2022-09-09 | $22.09 | $22.35 | $21.93 | $22.23 | $21.99 | 858,215 |
| 2022-09-08 | $21.63 | $21.78 | $21.41 | $21.67 | $21.67 | 1,084,565 |
| 2022-09-07 | $21.33 | $21.63 | $21.13 | $21.56 | $21.56 | 743,357 |
| 2022-09-06 | $22.25 | $22.32 | $21.74 | $21.81 | $21.81 | 996,164 |
| 2022-09-02 | $22.13 | $22.30 | $21.88 | $22.06 | $22.06 | 893,721 |
| 2022-09-01 | $21.84 | $21.89 | $21.32 | $21.62 | $21.62 | 862,509 |
| 2022-08-31 | $21.84 | $22.51 | $21.68 | $22.16 | $22.16 | 953,914 |
| 2022-08-30 | $22.80 | $22.80 | $22.11 | $22.31 | $22.31 | 950,716 |
| 2022-08-29 | $22.77 | $23.45 | $22.72 | $23.15 | $23.15 | 706,868 |
| 2022-08-26 | $23.07 | $23.28 | $22.71 | $22.82 | $22.82 | 882,652 |
| 2022-08-25 | $23.03 | $23.18 | $22.86 | $23.09 | $23.09 | 669,838 |
| 2022-08-24 | $22.65 | $22.94 | $22.55 | $22.92 | $22.92 | 741,143 |
| 2022-08-23 | $22.20 | $22.84 | $22.20 | $22.61 | $22.61 | 1,226,967 |
| 2022-08-22 | $21.73 | $22.01 | $21.36 | $21.88 | $21.88 | 1,093,279 |
| 2022-08-19 | $21.89 | $22.04 | $21.76 | $21.90 | $21.90 | 782,832 |
| 2022-08-18 | $21.52 | $21.98 | $21.52 | $21.94 | $21.94 | 714,139 |
| 2022-08-17 | $21.09 | $21.53 | $21.01 | $21.31 | $21.31 | 1,106,779 |
| 2022-08-16 | $21.25 | $21.48 | $21.02 | $21.13 | $21.13 | 657,131 |
| 2022-08-15 | $20.94 | $21.29 | $20.61 | $21.19 | $21.19 | 872,562 |
| 2022-08-12 | $21.35 | $21.62 | $21.20 | $21.61 | $21.61 | 682,862 |
| 2022-08-11 | $21.06 | $21.62 | $21.05 | $21.43 | $21.43 | 1,821,761 |
| 2022-08-10 | $20.65 | $20.80 | $20.17 | $20.69 | $20.69 | 678,676 |
| 2022-08-09 | $20.39 | $20.78 | $20.39 | $20.55 | $20.55 | 432,891 |
| 2022-08-08 | $20.03 | $20.35 | $20.01 | $20.17 | $20.17 | 567,825 |
| 2022-08-05 | $19.42 | $20.24 | $19.40 | $20.05 | $20.05 | 925,739 |
| 2022-08-04 | $20.27 | $20.33 | $19.58 | $19.66 | $19.66 | 1,946,245 |
| 2022-08-03 | $21.12 | $21.12 | $20.25 | $20.42 | $20.42 | 1,133,672 |
| 2022-08-02 | $20.98 | $21.19 | $20.78 | $20.97 | $20.97 | 833,552 |
| 2022-08-01 | $21.09 | $21.15 | $20.72 | $21.00 | $21.00 | 1,135,757 |
| 2022-07-29 | $21.00 | $21.53 | $20.98 | $21.47 | $21.47 | 837,251 |
| 2022-07-28 | $20.74 | $20.85 | $20.22 | $20.59 | $20.59 | 712,905 |
| 2022-07-27 | $20.17 | $20.60 | $19.96 | $20.50 | $20.50 | 741,353 |
| 2022-07-26 | $20.44 | $20.51 | $19.87 | $20.01 | $20.01 | 608,865 |
| 2022-07-25 | $19.64 | $20.18 | $19.45 | $20.16 | $20.16 | 742,939 |
| 2022-07-22 | $19.59 | $19.85 | $19.27 | $19.38 | $19.38 | 752,328 |
| 2022-07-21 | $19.42 | $19.59 | $19.01 | $19.58 | $19.58 | 1,185,238 |
| 2022-07-20 | $19.50 | $20.01 | $19.39 | $19.94 | $19.94 | 747,691 |
| 2022-07-19 | $19.06 | $19.72 | $19.03 | $19.68 | $19.68 | 769,594 |
| 2022-07-18 | $19.06 | $19.35 | $18.99 | $19.06 | $19.06 | 1,029,270 |
| 2022-07-15 | $18.69 | $18.70 | $18.32 | $18.65 | $18.65 | 877,206 |
| 2022-07-14 | $18.04 | $18.33 | $17.74 | $18.32 | $18.32 | 1,406,271 |
| 2022-07-13 | $18.35 | $19.00 | $18.35 | $18.64 | $18.64 | 1,906,274 |
| 2022-07-12 | $18.54 | $18.75 | $18.31 | $18.64 | $18.64 | 996,957 |
| 2022-07-11 | $18.96 | $19.19 | $18.76 | $19.02 | $19.02 | 619,049 |
| 2022-07-08 | $19.44 | $19.54 | $18.94 | $19.22 | $19.22 | 724,462 |
| 2022-07-07 | $18.95 | $19.37 | $18.95 | $19.22 | $19.22 | 1,165,606 |
| 2022-07-06 | $18.60 | $18.93 | $17.91 | $18.48 | $18.48 | 2,808,258 |
| 2022-07-05 | $19.30 | $19.30 | $18.42 | $18.83 | $18.83 | 2,071,727 |
| 2022-07-01 | $19.60 | $19.74 | $18.99 | $19.66 | $19.66 | 1,200,349 |
| 2022-06-30 | $19.41 | $19.90 | $19.22 | $19.40 | $19.40 | 2,050,875 |
| 2022-06-29 | $20.86 | $20.93 | $19.81 | $19.86 | $19.86 | 1,799,771 |
| 2022-06-28 | $20.57 | $20.90 | $20.26 | $20.57 | $20.57 | 1,494,312 |
| 2022-06-27 | $19.69 | $20.17 | $19.64 | $20.03 | $20.03 | 1,480,668 |
| 2022-06-24 | $19.43 | $19.83 | $19.19 | $19.44 | $19.44 | 1,534,931 |
| 2022-06-23 | $20.00 | $20.12 | $18.81 | $19.10 | $19.10 | 2,423,497 |
| 2022-06-22 | $19.83 | $20.26 | $19.64 | $19.88 | $19.88 | 1,754,658 |
| 2022-06-21 | $20.28 | $20.93 | $20.28 | $20.79 | $20.79 | 1,679,816 |
| 2022-06-17 | $20.86 | $20.97 | $19.53 | $19.77 | $19.77 | 3,374,565 |
| 2022-06-16 | $21.86 | $21.95 | $20.99 | $21.16 | $20.94 | 2,481,117 |
| 2022-06-15 | $22.86 | $22.98 | $22.04 | $22.45 | $22.22 | 2,386,196 |
| 2022-06-14 | $23.30 | $23.61 | $22.55 | $22.87 | $22.63 | 2,010,888 |
| 2022-06-13 | $23.40 | $23.45 | $22.43 | $22.92 | $22.68 | 3,069,626 |
| 2022-06-10 | $24.38 | $24.68 | $23.89 | $24.18 | $23.93 | 2,060,608 |
| 2022-06-09 | $25.00 | $25.10 | $24.59 | $24.62 | $24.36 | 1,541,185 |
| 2022-06-08 | $25.30 | $25.47 | $25.03 | $25.18 | $24.92 | 1,534,904 |
| 2022-06-07 | $24.39 | $25.22 | $24.38 | $25.22 | $24.96 | 2,049,203 |
| 2022-06-06 | $24.52 | $24.55 | $24.25 | $24.41 | $24.16 | 1,243,727 |
| 2022-06-03 | $24.11 | $24.47 | $24.11 | $24.40 | $24.15 | 1,091,305 |
| 2022-06-02 | $23.98 | $24.26 | $23.84 | $24.11 | $23.86 | 1,042,532 |
| 2022-06-01 | $23.98 | $24.31 | $23.78 | $24.15 | $23.90 | 1,503,222 |
| 2022-05-31 | $24.41 | $24.57 | $23.57 | $23.68 | $23.43 | 1,743,713 |
| 2022-05-27 | $23.54 | $24.08 | $23.43 | $24.06 | $23.81 | 1,316,628 |
| 2022-05-26 | $23.50 | $23.79 | $23.45 | $23.61 | $23.36 | 1,788,574 |
| 2022-05-25 | $22.88 | $23.34 | $22.85 | $23.31 | $23.07 | 1,804,715 |
| 2022-05-24 | $22.48 | $22.88 | $22.27 | $22.78 | $22.54 | 2,143,591 |
| 2022-05-23 | $22.31 | $22.78 | $22.19 | $22.71 | $22.47 | 2,151,853 |
| 2022-05-20 | $22.23 | $22.49 | $21.63 | $22.07 | $21.84 | 1,588,706 |
| 2022-05-19 | $21.60 | $22.35 | $21.55 | $21.97 | $21.74 | 2,409,706 |
| 2022-05-18 | $22.78 | $22.83 | $21.77 | $22.05 | $21.82 | 1,776,174 |
| 2022-05-17 | $22.63 | $22.76 | $22.39 | $22.64 | $22.40 | 2,288,674 |
| 2022-05-16 | $21.82 | $22.56 | $21.82 | $22.34 | $22.11 | 2,151,097 |
| 2022-05-13 | $21.40 | $21.88 | $21.38 | $21.77 | $21.54 | 1,427,170 |
| 2022-05-12 | $20.98 | $21.07 | $20.42 | $21.05 | $20.83 | 2,030,050 |
| 2022-05-11 | $21.12 | $21.73 | $20.95 | $20.99 | $20.77 | 2,919,441 |
| 2022-05-10 | $20.88 | $21.29 | $20.29 | $20.73 | $20.51 | 2,479,578 |
| 2022-05-09 | $22.05 | $22.05 | $20.51 | $20.60 | $20.39 | 2,840,756 |
| 2022-05-06 | $22.21 | $22.53 | $21.75 | $22.51 | $22.28 | 2,431,861 |
| 2022-05-05 | $22.45 | $22.48 | $21.46 | $21.96 | $21.73 | 2,611,337 |
| 2022-05-04 | $21.89 | $22.38 | $21.55 | $22.33 | $22.10 | 2,803,111 |
| 2022-05-03 | $20.84 | $21.54 | $20.84 | $21.45 | $21.23 | 2,250,642 |
| 2022-05-02 | $20.38 | $20.85 | $20.30 | $20.80 | $20.58 | 2,485,761 |
| 2022-04-29 | $21.18 | $21.26 | $20.48 | $20.56 | $20.35 | 2,320,307 |
| 2022-04-28 | $20.65 | $21.30 | $20.18 | $21.12 | $20.90 | 1,996,257 |
| 2022-04-27 | $20.31 | $20.69 | $19.95 | $20.47 | $20.26 | 2,251,993 |
| 2022-04-26 | $20.30 | $20.74 | $20.13 | $20.17 | $19.96 | 2,000,977 |
| 2022-04-25 | $20.17 | $20.30 | $19.42 | $20.17 | $19.96 | 2,973,930 |
| 2022-04-22 | $21.31 | $21.62 | $20.82 | $20.87 | $20.65 | 1,597,704 |
| 2022-04-21 | $22.28 | $22.39 | $21.34 | $21.42 | $21.20 | 1,337,080 |
| 2022-04-20 | $22.12 | $22.27 | $21.90 | $22.16 | $21.93 | 1,254,135 |
| 2022-04-19 | $22.10 | $22.33 | $21.91 | $22.06 | $21.83 | 1,085,370 |
| 2022-04-18 | $22.09 | $22.39 | $21.98 | $22.27 | $22.04 | 1,332,589 |
| 2022-04-14 | $21.78 | $22.09 | $21.69 | $21.93 | $21.70 | 1,171,327 |
| 2022-04-13 | $21.75 | $21.86 | $21.39 | $21.81 | $21.58 | 1,649,791 |
| 2022-04-12 | $21.50 | $21.85 | $21.43 | $21.47 | $21.25 | 2,102,102 |
| 2022-04-11 | $21.53 | $21.56 | $21.08 | $21.13 | $20.91 | 1,731,685 |
| 2022-04-08 | $21.28 | $21.83 | $21.25 | $21.76 | $21.53 | 1,463,347 |
| 2022-04-07 | $21.04 | $21.27 | $20.65 | $21.20 | $20.98 | 1,313,206 |
| 2022-04-06 | $21.02 | $21.23 | $20.82 | $20.93 | $20.71 | 1,380,157 |
| 2022-04-05 | $21.25 | $21.55 | $20.81 | $20.83 | $20.61 | 1,360,509 |
| 2022-04-04 | $21.34 | $21.37 | $20.97 | $21.18 | $20.96 | 1,405,222 |
| 2022-04-01 | $20.93 | $21.33 | $20.88 | $21.17 | $20.95 | 995,535 |
| 2022-03-31 | $20.99 | $21.42 | $20.92 | $20.94 | $20.72 | 1,930,890 |
| 2022-03-30 | $21.17 | $21.39 | $21.08 | $21.19 | $20.97 | 1,424,872 |
| 2022-03-29 | $20.60 | $20.98 | $20.30 | $20.97 | $20.75 | 1,979,238 |
| 2022-03-28 | $21.19 | $21.20 | $20.91 | $21.04 | $20.82 | 1,568,621 |
| 2022-03-25 | $20.98 | $21.63 | $20.94 | $21.63 | $21.40 | 2,059,849 |
| 2022-03-24 | $21.05 | $21.24 | $20.92 | $21.04 | $20.82 | 1,377,263 |
| 2022-03-23 | $20.94 | $21.13 | $20.88 | $20.99 | $20.77 | 1,949,214 |
| 2022-03-22 | $20.71 | $20.78 | $20.36 | $20.61 | $20.40 | 2,418,483 |
| 2022-03-21 | $20.38 | $20.80 | $20.37 | $20.74 | $20.52 | 1,973,944 |
| 2022-03-18 | $19.96 | $20.08 | $19.81 | $19.96 | $19.75 | 1,641,279 |
| 2022-03-17 | $19.82 | $20.20 | $19.70 | $20.14 | $19.76 | 1,989,162 |
| 2022-03-16 | $19.59 | $19.74 | $19.23 | $19.44 | $19.08 | 2,751,424 |
| 2022-03-15 | $19.39 | $19.73 | $19.12 | $19.49 | $19.13 | 4,209,256 |
| 2022-03-14 | $20.44 | $20.53 | $19.91 | $20.17 | $19.79 | 3,232,376 |
| 2022-03-11 | $20.76 | $21.11 | $20.72 | $20.85 | $20.46 | 2,702,745 |
| 2022-03-10 | $20.64 | $21.11 | $20.54 | $21.06 | $20.67 | 2,702,063 |
| 2022-03-09 | $20.32 | $20.89 | $19.96 | $20.45 | $20.07 | 4,333,583 |
| 2022-03-08 | $21.17 | $21.80 | $20.46 | $21.05 | $20.66 | 6,250,219 |
| 2022-03-07 | $20.75 | $21.15 | $20.33 | $20.80 | $20.41 | 3,839,258 |
| 2022-03-04 | $19.87 | $20.48 | $19.84 | $20.47 | $20.09 | 2,695,852 |
| 2022-03-03 | $19.70 | $19.98 | $19.57 | $19.87 | $19.50 | 2,093,723 |
| 2022-03-02 | $19.68 | $19.98 | $19.59 | $19.82 | $19.45 | 3,113,078 |
| 2022-03-01 | $19.34 | $19.68 | $19.11 | $19.36 | $19.00 | 5,613,617 |
| 2022-02-28 | $18.56 | $19.18 | $18.48 | $19.18 | $18.82 | 2,569,239 |
| 2022-02-25 | $18.27 | $18.65 | $18.24 | $18.63 | $18.28 | 2,113,377 |
| 2022-02-24 | $18.71 | $18.71 | $17.70 | $18.16 | $17.82 | 3,369,897 |
| 2022-02-23 | $18.13 | $18.40 | $18.07 | $18.25 | $17.91 | 1,594,920 |
| 2022-02-22 | $18.88 | $18.91 | $17.78 | $18.04 | $17.70 | 2,509,575 |
| 2022-02-18 | $18.26 | $18.52 | $18.18 | $18.35 | $18.01 | 1,457,539 |
| 2022-02-17 | $18.50 | $18.69 | $18.35 | $18.49 | $18.15 | 1,502,378 |
| 2022-02-16 | $18.52 | $18.85 | $18.40 | $18.52 | $18.18 | 1,299,258 |
| 2022-02-15 | $18.19 | $18.44 | $18.02 | $18.39 | $18.05 | 1,442,418 |
| 2022-02-14 | $18.92 | $18.92 | $18.38 | $18.59 | $18.24 | 2,342,186 |
| 2022-02-11 | $18.57 | $19.04 | $18.49 | $19.01 | $18.66 | 2,103,460 |
| 2022-02-10 | $18.50 | $18.83 | $18.34 | $18.45 | $18.11 | 2,185,388 |
| 2022-02-09 | $18.50 | $18.70 | $18.40 | $18.58 | $18.23 | 1,691,004 |
| 2022-02-08 | $18.73 | $18.78 | $18.26 | $18.40 | $18.06 | 1,328,354 |
| 2022-02-07 | $18.51 | $18.99 | $18.37 | $18.81 | $18.46 | 1,589,416 |
| 2022-02-04 | $18.55 | $18.92 | $18.53 | $18.63 | $18.28 | 1,446,852 |
| 2022-02-03 | $18.47 | $18.50 | $18.14 | $18.34 | $18.00 | 1,345,570 |
| 2022-02-02 | $18.43 | $18.58 | $18.17 | $18.55 | $18.20 | 1,561,107 |
| 2022-02-01 | $17.76 | $18.52 | $17.68 | $18.46 | $18.12 | 2,061,453 |
| 2022-01-31 | $17.71 | $17.94 | $17.41 | $17.82 | $17.49 | 1,413,555 |
| 2022-01-28 | $17.69 | $17.90 | $17.37 | $17.74 | $17.41 | 1,496,804 |
| 2022-01-27 | $17.94 | $18.12 | $17.48 | $17.78 | $17.45 | 1,883,402 |
| 2022-01-26 | $17.90 | $18.00 | $17.41 | $17.62 | $17.29 | 1,772,881 |
| 2022-01-25 | $16.92 | $17.73 | $16.64 | $17.65 | $17.32 | 1,788,397 |
| 2022-01-24 | $16.43 | $17.08 | $16.16 | $17.00 | $16.68 | 2,754,684 |
| 2022-01-21 | $17.13 | $17.15 | $16.71 | $16.89 | $16.58 | 1,771,586 |
| 2022-01-20 | $17.33 | $17.76 | $17.23 | $17.26 | $16.94 | 1,201,842 |
| 2022-01-19 | $17.79 | $17.79 | $17.34 | $17.48 | $17.15 | 1,186,437 |
| 2022-01-18 | $17.81 | $17.88 | $17.38 | $17.62 | $17.29 | 1,930,690 |
| 2022-01-14 | $17.20 | $17.63 | $17.20 | $17.61 | $17.28 | 979,870 |
| 2022-01-13 | $17.30 | $17.44 | $17.12 | $17.19 | $16.87 | 940,311 |
| 2022-01-12 | $17.32 | $17.40 | $17.16 | $17.32 | $17.00 | 1,151,115 |
| 2022-01-11 | $16.80 | $17.29 | $16.68 | $17.26 | $16.94 | 2,033,242 |
| 2022-01-10 | $16.73 | $16.79 | $16.45 | $16.67 | $16.36 | 1,376,400 |
| 2022-01-07 | $16.60 | $16.78 | $16.48 | $16.72 | $16.41 | 1,279,969 |
| 2022-01-06 | $16.49 | $16.61 | $16.28 | $16.53 | $16.22 | 1,603,241 |
| 2022-01-05 | $16.39 | $16.54 | $16.12 | $16.14 | $15.84 | 1,693,905 |
| 2022-01-04 | $15.82 | $16.27 | $15.82 | $16.21 | $15.91 | 1,837,978 |
| 2022-01-03 | $15.20 | $15.68 | $15.20 | $15.67 | $15.38 | 1,030,228 |
| 2021-12-31 | $15.08 | $15.25 | $15.08 | $15.18 | $14.90 | 1,774,408 |
| 2021-12-30 | $15.27 | $15.39 | $15.13 | $15.14 | $14.86 | 1,018,961 |
| 2021-12-29 | $15.33 | $15.41 | $15.19 | $15.26 | $14.98 | 869,463 |
| 2021-12-28 | $15.42 | $15.53 | $15.27 | $15.37 | $15.08 | 780,206 |
| 2021-12-27 | $15.03 | $15.40 | $14.87 | $15.40 | $15.11 | 596,246 |
| 2021-12-23 | $15.12 | $15.24 | $15.03 | $15.04 | $14.76 | 734,351 |
| 2021-12-22 | $14.95 | $15.14 | $14.78 | $15.03 | $14.75 | 666,108 |
| 2021-12-21 | $14.70 | $14.99 | $14.69 | $14.94 | $14.66 | 894,392 |
| 2021-12-20 | $14.36 | $14.51 | $14.12 | $14.49 | $14.22 | 1,408,698 |
| 2021-12-17 | $14.88 | $14.90 | $14.54 | $14.69 | $14.42 | 1,141,093 |
| 2021-12-16 | $15.17 | $15.45 | $15.10 | $15.12 | $14.70 | 1,128,252 |
| 2021-12-15 | $15.06 | $15.14 | $14.69 | $15.06 | $14.64 | 713,254 |
| 2021-12-14 | $15.07 | $15.34 | $15.05 | $15.10 | $14.68 | 640,971 |
| 2021-12-13 | $15.50 | $15.53 | $15.12 | $15.19 | $14.77 | 873,047 |
| 2021-12-10 | $15.69 | $15.70 | $15.35 | $15.65 | $15.22 | 536,636 |
| 2021-12-09 | $15.55 | $15.59 | $15.44 | $15.51 | $15.08 | 430,285 |
| 2021-12-08 | $15.76 | $15.81 | $15.64 | $15.67 | $15.24 | 766,307 |
| 2021-12-07 | $15.50 | $15.80 | $15.50 | $15.65 | $15.22 | 643,451 |
| 2021-12-06 | $15.23 | $15.44 | $15.04 | $15.28 | $14.86 | 1,375,565 |
| 2021-12-03 | $15.38 | $15.40 | $14.88 | $15.02 | $14.60 | 1,385,224 |
| 2021-12-02 | $14.69 | $15.20 | $14.54 | $15.14 | $14.72 | 910,191 |
| 2021-12-01 | $15.29 | $15.40 | $14.71 | $14.71 | $14.30 | 863,222 |
| 2021-11-30 | $14.99 | $15.22 | $14.84 | $14.90 | $14.49 | 1,119,769 |
| 2021-11-29 | $15.59 | $15.72 | $15.26 | $15.32 | $14.89 | 765,163 |
| 2021-11-26 | $15.10 | $15.27 | $14.83 | $15.22 | $14.80 | 1,012,733 |
| 2021-11-24 | $15.64 | $15.96 | $15.64 | $15.89 | $15.45 | 579,267 |
| 2021-11-23 | $15.45 | $15.77 | $15.43 | $15.71 | $15.27 | 804,139 |
| 2021-11-22 | $15.00 | $15.49 | $15.00 | $15.25 | $14.83 | 564,700 |
| 2021-11-19 | $15.31 | $15.31 | $14.97 | $15.00 | $14.58 | 1,566,096 |
| 2021-11-18 | $15.66 | $15.80 | $15.43 | $15.61 | $15.18 | 727,457 |
| 2021-11-17 | $15.84 | $16.04 | $15.64 | $15.69 | $15.25 | 652,410 |
| 2021-11-16 | $16.01 | $16.10 | $15.89 | $15.97 | $15.53 | 589,370 |
| 2021-11-15 | $15.82 | $16.05 | $15.67 | $15.94 | $15.50 | 776,211 |
| 2021-11-12 | $15.83 | $15.92 | $15.74 | $15.84 | $15.40 | 869,963 |
| 2021-11-11 | $15.87 | $16.01 | $15.83 | $15.90 | $15.46 | 496,845 |
| 2021-11-10 | $16.24 | $16.26 | $15.72 | $15.82 | $15.38 | 1,138,743 |
| 2021-11-09 | $16.27 | $16.30 | $16.00 | $16.29 | $15.84 | 588,351 |
| 2021-11-08 | $16.23 | $16.41 | $16.16 | $16.25 | $15.80 | 823,086 |
| 2021-11-05 | $16.02 | $16.15 | $15.93 | $16.09 | $15.64 | 809,439 |
| 2021-11-04 | $16.04 | $16.12 | $15.70 | $15.83 | $15.39 | 810,744 |
| 2021-11-03 | $15.72 | $16.00 | $15.72 | $15.82 | $15.38 | 1,090,268 |
| 2021-11-02 | $16.04 | $16.15 | $15.91 | $15.96 | $15.52 | 894,632 |
| 2021-11-01 | $15.98 | $16.16 | $15.96 | $16.12 | $15.67 | 1,500,660 |
| 2021-10-29 | $16.00 | $16.05 | $15.76 | $15.82 | $15.38 | 684,513 |
| 2021-10-28 | $15.79 | $15.96 | $15.75 | $15.95 | $15.51 | 869,340 |
| 2021-10-27 | $16.14 | $16.24 | $15.80 | $15.85 | $15.41 | 1,226,661 |
| 2021-10-26 | $16.31 | $16.42 | $16.23 | $16.32 | $15.87 | 856,876 |
| 2021-10-25 | $16.16 | $16.35 | $16.12 | $16.25 | $15.80 | 1,170,288 |
| 2021-10-22 | $15.90 | $16.00 | $15.74 | $15.98 | $15.54 | 1,074,502 |
| 2021-10-21 | $16.04 | $16.06 | $15.71 | $15.82 | $15.38 | 792,175 |
| 2021-10-20 | $15.90 | $16.14 | $15.82 | $16.13 | $15.68 | 1,042,309 |
| 2021-10-19 | $15.90 | $16.06 | $15.81 | $15.99 | $15.55 | 762,318 |
| 2021-10-18 | $15.97 | $16.09 | $15.75 | $15.84 | $15.40 | 1,369,768 |
| 2021-10-15 | $15.90 | $15.98 | $15.80 | $15.80 | $15.36 | 737,759 |
| 2021-10-14 | $15.71 | $15.79 | $15.58 | $15.73 | $15.29 | 1,078,013 |
| 2021-10-13 | $15.42 | $15.61 | $15.23 | $15.53 | $15.10 | 1,081,598 |
| 2021-10-12 | $15.52 | $15.70 | $15.44 | $15.54 | $15.11 | 1,113,390 |
| 2021-10-11 | $15.83 | $15.88 | $15.52 | $15.54 | $15.11 | 1,780,601 |
| 2021-10-08 | $15.31 | $15.63 | $15.31 | $15.59 | $15.16 | 1,351,155 |
| 2021-10-07 | $15.07 | $15.24 | $14.97 | $15.16 | $14.74 | 995,757 |
| 2021-10-06 | $14.98 | $15.11 | $14.75 | $15.00 | $14.58 | 1,411,538 |
| 2021-10-05 | $15.33 | $15.49 | $15.02 | $15.22 | $14.80 | 1,549,429 |
| 2021-10-04 | $15.01 | $15.28 | $14.99 | $15.14 | $14.72 | 2,067,285 |
| 2021-10-01 | $14.54 | $14.88 | $14.51 | $14.86 | $14.45 | 1,060,396 |
| 2021-09-30 | $14.60 | $14.65 | $14.38 | $14.41 | $14.01 | 942,308 |
| 2021-09-29 | $14.60 | $14.66 | $14.40 | $14.60 | $14.19 | 798,655 |
| 2021-09-28 | $14.74 | $14.86 | $14.57 | $14.60 | $14.19 | 1,371,144 |
| 2021-09-27 | $14.30 | $14.62 | $14.30 | $14.56 | $14.16 | 1,030,991 |
| 2021-09-24 | $13.81 | $14.09 | $13.81 | $14.02 | $13.63 | 731,327 |
| 2021-09-23 | $13.55 | $13.96 | $13.47 | $13.93 | $13.54 | 888,594 |
| 2021-09-22 | $13.28 | $13.61 | $13.28 | $13.44 | $13.07 | 1,023,782 |
| 2021-09-21 | $13.15 | $13.24 | $12.90 | $13.06 | $12.70 | 944,396 |
| 2021-09-20 | $13.06 | $13.17 | $12.80 | $13.00 | $12.64 | 1,178,931 |
| 2021-09-17 | $13.50 | $13.67 | $13.38 | $13.40 | $13.03 | 492,154 |
| 2021-09-16 | $13.85 | $13.85 | $13.61 | $13.70 | $13.17 | 383,213 |
| 2021-09-15 | $13.50 | $13.86 | $13.49 | $13.85 | $13.31 | 1,290,905 |
| 2021-09-14 | $13.67 | $13.68 | $13.27 | $13.33 | $12.81 | 1,575,120 |
| 2021-09-13 | $13.30 | $13.63 | $13.30 | $13.54 | $13.02 | 1,289,224 |
| 2021-09-10 | $13.35 | $13.37 | $13.11 | $13.15 | $12.64 | 534,714 |
| 2021-09-09 | $13.06 | $13.35 | $12.97 | $13.16 | $12.65 | 774,270 |
| 2021-09-08 | $13.34 | $13.44 | $13.12 | $13.12 | $12.61 | 492,895 |
| 2021-09-07 | $13.27 | $13.46 | $13.24 | $13.28 | $12.77 | 527,520 |
| 2021-09-03 | $13.42 | $13.51 | $13.30 | $13.37 | $12.85 | 412,978 |
| 2021-09-02 | $13.20 | $13.54 | $13.20 | $13.41 | $12.89 | 705,759 |
| 2021-09-01 | $13.22 | $13.28 | $13.04 | $13.09 | $12.58 | 938,903 |
| 2021-08-31 | $13.27 | $13.38 | $13.20 | $13.24 | $12.73 | 381,902 |
| 2021-08-30 | $13.55 | $13.58 | $13.32 | $13.32 | $12.81 | 384,523 |
| 2021-08-27 | $13.25 | $13.57 | $13.25 | $13.49 | $12.97 | 686,982 |
| 2021-08-26 | $13.21 | $13.29 | $13.07 | $13.10 | $12.59 | 434,173 |
| 2021-08-25 | $13.18 | $13.37 | $13.06 | $13.28 | $12.77 | 540,031 |
| 2021-08-24 | $13.04 | $13.24 | $13.04 | $13.17 | $12.66 | 890,620 |
| 2021-08-23 | $12.75 | $12.98 | $12.75 | $12.95 | $12.45 | 667,499 |
| 2021-08-20 | $12.33 | $12.54 | $12.30 | $12.48 | $12.00 | 764,631 |
| 2021-08-19 | $12.50 | $12.62 | $12.26 | $12.42 | $11.94 | 2,980,547 |
| 2021-08-18 | $13.05 | $13.17 | $12.76 | $12.78 | $12.29 | 711,352 |
| 2021-08-17 | $13.08 | $13.27 | $12.94 | $13.05 | $12.55 | 843,133 |
| 2021-08-16 | $13.25 | $13.26 | $13.07 | $13.16 | $12.65 | 662,822 |
| 2021-08-13 | $13.60 | $13.61 | $13.41 | $13.42 | $12.90 | 520,808 |
| 2021-08-12 | $13.62 | $13.71 | $13.47 | $13.62 | $13.09 | 493,451 |
| 2021-08-11 | $13.52 | $13.66 | $13.42 | $13.65 | $13.12 | 625,305 |
| 2021-08-10 | $13.36 | $13.59 | $13.34 | $13.55 | $13.03 | 783,577 |
| 2021-08-09 | $13.30 | $13.39 | $13.20 | $13.29 | $12.78 | 1,104,238 |
| 2021-08-06 | $13.49 | $13.59 | $13.42 | $13.49 | $12.97 | 729,923 |
| 2021-08-05 | $13.24 | $13.54 | $13.23 | $13.36 | $12.84 | 917,521 |
| 2021-08-04 | $13.36 | $13.50 | $13.18 | $13.19 | $12.68 | 2,647,190 |
| 2021-08-03 | $13.32 | $13.61 | $13.18 | $13.59 | $13.06 | 2,633,199 |
| 2021-08-02 | $13.49 | $13.82 | $13.35 | $13.36 | $12.84 | 1,079,314 |
| 2021-07-30 | $13.67 | $13.69 | $13.40 | $13.48 | $12.96 | 723,165 |
| 2021-07-29 | $13.77 | $13.80 | $13.61 | $13.69 | $13.16 | 613,494 |
| 2021-07-28 | $13.48 | $13.69 | $13.36 | $13.58 | $13.05 | 571,802 |
| 2021-07-27 | $13.51 | $13.51 | $13.31 | $13.44 | $12.92 | 822,533 |
| 2021-07-26 | $13.31 | $13.67 | $13.31 | $13.61 | $13.08 | 1,414,329 |
| 2021-07-23 | $13.36 | $13.36 | $13.14 | $13.27 | $12.76 | 719,454 |
| 2021-07-22 | $13.49 | $13.49 | $13.22 | $13.34 | $12.82 | 1,004,921 |
| 2021-07-21 | $13.29 | $13.61 | $13.28 | $13.50 | $12.98 | 1,114,475 |
| 2021-07-20 | $12.83 | $13.14 | $12.74 | $13.02 | $12.52 | 1,643,232 |
| 2021-07-19 | $12.86 | $12.98 | $12.64 | $12.80 | $12.31 | 2,449,542 |
| 2021-07-16 | $13.78 | $13.80 | $13.26 | $13.29 | $12.78 | 1,618,674 |
| 2021-07-15 | $13.76 | $13.91 | $13.62 | $13.68 | $13.15 | 1,512,915 |
| 2021-07-14 | $14.38 | $14.55 | $13.84 | $13.88 | $13.34 | 1,612,696 |
| 2021-07-13 | $14.39 | $14.46 | $14.26 | $14.33 | $13.78 | 658,368 |
| 2021-07-12 | $14.33 | $14.54 | $14.22 | $14.46 | $13.90 | 694,187 |
| 2021-07-09 | $14.33 | $14.50 | $14.21 | $14.48 | $13.92 | 822,628 |
| 2021-07-08 | $13.98 | $14.31 | $13.93 | $14.18 | $13.63 | 1,265,974 |
| 2021-07-07 | $14.45 | $14.59 | $14.07 | $14.22 | $13.67 | 1,136,537 |
| 2021-07-06 | $14.95 | $14.96 | $14.41 | $14.48 | $13.92 | 1,068,353 |
| 2021-07-02 | $14.98 | $15.02 | $14.83 | $14.97 | $14.39 | 492,438 |
| 2021-07-01 | $15.06 | $15.14 | $14.90 | $15.03 | $14.45 | 1,103,187 |
| 2021-06-30 | $14.61 | $14.80 | $14.61 | $14.75 | $14.18 | 597,951 |
| 2021-06-29 | $14.76 | $14.81 | $14.56 | $14.57 | $14.01 | 594,972 |
| 2021-06-28 | $15.14 | $15.14 | $14.58 | $14.64 | $14.07 | 1,031,421 |
| 2021-06-25 | $15.12 | $15.18 | $15.06 | $15.15 | $14.56 | 631,130 |
| 2021-06-24 | $15.03 | $15.10 | $14.88 | $15.09 | $14.51 | 546,392 |
| 2021-06-23 | $15.03 | $15.22 | $14.94 | $14.96 | $14.38 | 766,046 |
| 2021-06-22 | $14.75 | $14.95 | $14.61 | $14.89 | $14.31 | 761,066 |
| 2021-06-21 | $14.31 | $14.83 | $14.31 | $14.80 | $14.23 | 823,847 |
| 2021-06-18 | $14.36 | $14.50 | $14.18 | $14.20 | $13.65 | 911,666 |
| 2021-06-17 | $15.27 | $15.37 | $14.53 | $14.73 | $14.03 | 1,030,235 |
| 2021-06-16 | $15.34 | $15.47 | $15.15 | $15.30 | $14.58 | 677,176 |
| 2021-06-15 | $15.15 | $15.39 | $15.15 | $15.37 | $14.64 | 756,449 |
| 2021-06-14 | $15.23 | $15.31 | $14.96 | $15.07 | $14.36 | 504,103 |
| 2021-06-11 | $15.24 | $15.31 | $15.13 | $15.15 | $14.43 | 422,955 |
| 2021-06-10 | $15.38 | $15.45 | $14.99 | $15.16 | $14.44 | 770,599 |
| 2021-06-09 | $15.32 | $15.40 | $15.18 | $15.19 | $14.47 | 737,842 |
| 2021-06-08 | $15.11 | $15.31 | $14.91 | $15.27 | $14.55 | 1,050,200 |
| 2021-06-07 | $15.20 | $15.28 | $15.12 | $15.14 | $14.42 | 779,249 |
| 2021-06-04 | $15.23 | $15.26 | $14.97 | $15.17 | $14.45 | 622,941 |
| 2021-06-03 | $14.98 | $15.17 | $14.86 | $15.08 | $14.37 | 871,224 |
| 2021-06-02 | $14.82 | $15.10 | $14.65 | $15.04 | $14.33 | 1,472,759 |
| 2021-06-01 | $14.46 | $14.76 | $14.46 | $14.75 | $14.05 | 1,502,152 |
| 2021-05-28 | $14.26 | $14.26 | $14.11 | $14.17 | $13.50 | 400,569 |
| 2021-05-27 | $14.17 | $14.32 | $14.08 | $14.15 | $13.48 | 710,642 |
| 2021-05-26 | $13.99 | $14.17 | $13.95 | $14.14 | $13.47 | 630,112 |
| 2021-05-25 | $14.28 | $14.28 | $13.96 | $13.98 | $13.32 | 645,798 |
| 2021-05-24 | $14.27 | $14.31 | $14.09 | $14.28 | $13.61 | 654,183 |
| 2021-05-21 | $14.29 | $14.37 | $14.15 | $14.16 | $13.49 | 571,425 |
| 2021-05-20 | $14.15 | $14.18 | $13.92 | $14.12 | $13.45 | 556,374 |
| 2021-05-19 | $14.13 | $14.30 | $13.94 | $14.13 | $13.46 | 931,953 |
| 2021-05-18 | $14.83 | $14.86 | $14.47 | $14.49 | $13.81 | 888,085 |
| 2021-05-17 | $14.48 | $14.83 | $14.41 | $14.83 | $14.13 | 972,075 |
| 2021-05-14 | $14.20 | $14.54 | $14.20 | $14.48 | $13.80 | 943,318 |
| 2021-05-13 | $14.06 | $14.31 | $13.82 | $14.01 | $13.35 | 986,572 |
| 2021-05-12 | $14.23 | $14.64 | $14.15 | $14.21 | $13.54 | 1,144,326 |
| 2021-05-11 | $14.25 | $14.41 | $14.02 | $14.17 | $13.50 | 1,362,896 |
| 2021-05-10 | $14.70 | $14.91 | $14.49 | $14.49 | $13.81 | 1,674,123 |
| 2021-05-07 | $14.11 | $14.53 | $14.03 | $14.51 | $13.82 | 858,836 |
| 2021-05-06 | $14.18 | $14.23 | $13.89 | $14.22 | $13.55 | 1,564,122 |
| 2021-05-05 | $13.91 | $14.21 | $13.77 | $14.17 | $13.50 | 1,161,700 |
| 2021-05-04 | $13.74 | $13.83 | $13.55 | $13.70 | $13.05 | 1,348,000 |
| 2021-05-03 | $13.47 | $13.73 | $13.45 | $13.70 | $13.05 | 663,334 |
| 2021-04-30 | $13.49 | $13.68 | $13.30 | $13.32 | $12.69 | 935,710 |
| 2021-04-29 | $13.72 | $13.86 | $13.51 | $13.66 | $13.01 | 692,569 |
| 2021-04-28 | $13.17 | $13.60 | $13.17 | $13.54 | $12.90 | 802,838 |
| 2021-04-27 | $13.00 | $13.13 | $12.92 | $13.08 | $12.46 | 416,335 |
| 2021-04-26 | $12.78 | $13.02 | $12.78 | $12.93 | $12.32 | 663,990 |
| 2021-04-23 | $12.69 | $12.88 | $12.65 | $12.84 | $12.23 | 778,136 |
| 2021-04-22 | $12.93 | $12.94 | $12.66 | $12.70 | $12.10 | 529,858 |
| 2021-04-21 | $12.54 | $12.89 | $12.46 | $12.87 | $12.26 | 968,323 |
| 2021-04-20 | $13.04 | $13.04 | $12.55 | $12.68 | $12.08 | 1,100,877 |
| 2021-04-19 | $13.08 | $13.21 | $12.94 | $13.05 | $12.43 | 649,135 |
| 2021-04-16 | $13.26 | $13.31 | $13.02 | $13.07 | $12.45 | 590,982 |
| 2021-04-15 | $13.32 | $13.32 | $13.12 | $13.19 | $12.57 | 482,392 |
| 2021-04-14 | $13.02 | $13.48 | $13.00 | $13.31 | $12.68 | 740,744 |
| 2021-04-13 | $12.90 | $12.98 | $12.79 | $12.91 | $12.30 | 889,171 |
| 2021-04-12 | $13.12 | $13.21 | $12.86 | $12.90 | $12.29 | 672,706 |
| 2021-04-09 | $13.12 | $13.21 | $12.95 | $13.01 | $12.40 | 517,464 |
| 2021-04-08 | $13.20 | $13.20 | $12.95 | $13.12 | $12.50 | 842,193 |
| 2021-04-07 | $13.27 | $13.36 | $13.21 | $13.30 | $12.67 | 521,618 |
| 2021-04-06 | $13.34 | $13.54 | $13.23 | $13.24 | $12.61 | 724,906 |
| 2021-04-05 | $13.60 | $13.60 | $13.18 | $13.28 | $12.65 | 1,569,085 |
| 2021-04-01 | $13.31 | $13.61 | $13.24 | $13.61 | $12.97 | 1,527,262 |
| 2021-03-31 | $13.34 | $13.35 | $13.19 | $13.25 | $12.62 | 939,084 |
| 2021-03-30 | $13.31 | $13.46 | $13.21 | $13.34 | $12.71 | 3,775,141 |
| 2021-03-29 | $13.57 | $13.57 | $13.27 | $13.43 | $12.80 | 1,033,458 |
| 2021-03-26 | $13.49 | $13.65 | $13.39 | $13.63 | $12.99 | 2,896,201 |
| 2021-03-25 | $12.99 | $13.33 | $12.77 | $13.27 | $12.64 | 1,901,417 |
| 2021-03-24 | $13.11 | $13.40 | $13.11 | $13.22 | $12.60 | 1,109,108 |
| 2021-03-23 | $12.89 | $13.21 | $12.80 | $12.90 | $12.29 | 1,964,997 |
| 2021-03-22 | $13.29 | $13.31 | $13.15 | $13.15 | $12.53 | 754,421 |
| 2021-03-19 | $13.23 | $13.51 | $13.07 | $13.31 | $12.68 | 1,137,827 |
| 2021-03-18 | $13.94 | $13.99 | $13.33 | $13.37 | $12.60 | 1,385,450 |
| 2021-03-17 | $13.85 | $14.12 | $13.79 | $14.07 | $13.26 | 831,630 |
| 2021-03-16 | $14.16 | $14.16 | $13.87 | $13.95 | $13.15 | 2,627,275 |
| 2021-03-15 | $14.51 | $14.52 | $14.20 | $14.36 | $13.54 | 1,055,999 |
| 2021-03-12 | $14.54 | $14.65 | $14.41 | $14.52 | $13.69 | 855,168 |
| 2021-03-11 | $14.57 | $14.74 | $14.46 | $14.51 | $13.68 | 1,197,589 |
| 2021-03-10 | $14.10 | $14.52 | $14.04 | $14.47 | $13.64 | 1,610,497 |
| 2021-03-09 | $14.28 | $14.45 | $13.99 | $14.04 | $13.24 | 1,522,378 |
| 2021-03-08 | $14.50 | $14.53 | $14.12 | $14.32 | $13.50 | 1,695,431 |
| 2021-03-05 | $14.19 | $14.35 | $13.82 | $14.33 | $13.51 | 2,282,561 |
| 2021-03-04 | $13.60 | $14.05 | $13.48 | $13.81 | $13.02 | 2,395,803 |
| 2021-03-03 | $13.38 | $13.77 | $13.38 | $13.47 | $12.70 | 1,130,361 |
| 2021-03-02 | $13.41 | $13.51 | $13.27 | $13.29 | $12.53 | 2,038,062 |
| 2021-03-01 | $13.34 | $13.50 | $13.24 | $13.34 | $12.58 | 4,895,879 |
| 2021-02-26 | $13.11 | $13.17 | $12.61 | $12.99 | $12.25 | 1,143,174 |
| 2021-02-25 | $13.72 | $13.72 | $13.22 | $13.31 | $12.55 | 1,401,918 |
| 2021-02-24 | $13.18 | $13.64 | $13.07 | $13.58 | $12.80 | 1,513,930 |
| 2021-02-23 | $13.03 | $13.13 | $12.50 | $13.08 | $12.33 | 1,130,089 |
| 2021-02-22 | $12.56 | $13.09 | $12.55 | $12.89 | $12.15 | 1,274,696 |
| 2021-02-19 | $12.28 | $12.52 | $12.26 | $12.49 | $11.77 | 468,543 |
| 2021-02-18 | $12.53 | $12.55 | $12.23 | $12.26 | $11.56 | 549,492 |
| 2021-02-17 | $12.54 | $12.67 | $12.36 | $12.59 | $11.87 | 770,909 |
| 2021-02-16 | $12.40 | $12.56 | $12.33 | $12.44 | $11.73 | 1,095,717 |
| 2021-02-12 | $11.81 | $12.13 | $11.81 | $12.11 | $11.42 | 434,936 |
| 2021-02-11 | $12.07 | $12.07 | $11.68 | $11.93 | $11.25 | 854,695 |
| 2021-02-10 | $11.96 | $12.13 | $11.85 | $12.12 | $11.43 | 585,747 |
| 2021-02-09 | $11.94 | $11.97 | $11.74 | $11.90 | $11.22 | 845,037 |
| 2021-02-08 | $11.72 | $12.07 | $11.67 | $12.03 | $11.34 | 881,063 |
| 2021-02-05 | $11.59 | $11.64 | $11.50 | $11.53 | $10.87 | 391,998 |
| 2021-02-04 | $11.41 | $11.43 | $11.19 | $11.43 | $10.77 | 491,849 |
| 2021-02-03 | $10.91 | $11.34 | $10.89 | $11.32 | $10.67 | 768,579 |
| 2021-02-02 | $10.96 | $11.09 | $10.84 | $10.85 | $10.23 | 549,158 |
| 2021-02-01 | $10.77 | $10.84 | $10.55 | $10.73 | $10.12 | 562,082 |
| 2021-01-29 | $10.84 | $10.99 | $10.60 | $10.63 | $10.02 | 773,573 |
| 2021-01-28 | $10.91 | $11.10 | $10.85 | $10.99 | $10.36 | 660,780 |
| 2021-01-27 | $10.77 | $11.16 | $10.66 | $10.85 | $10.23 | 1,310,572 |
| 2021-01-26 | $11.33 | $11.48 | $10.98 | $10.98 | $10.35 | 1,128,715 |
| 2021-01-25 | $11.21 | $11.27 | $11.02 | $11.24 | $10.60 | 679,398 |
| 2021-01-22 | $11.11 | $11.36 | $11.02 | $11.34 | $10.69 | 869,348 |
| 2021-01-21 | $11.74 | $11.76 | $11.26 | $11.38 | $10.73 | 1,225,934 |
| 2021-01-20 | $11.88 | $11.88 | $11.66 | $11.77 | $11.10 | 858,646 |
| 2021-01-19 | $11.71 | $11.83 | $11.65 | $11.76 | $11.09 | 780,736 |
| 2021-01-15 | $11.77 | $11.85 | $11.42 | $11.55 | $10.89 | 924,453 |
| 2021-01-14 | $11.73 | $12.12 | $11.73 | $12.01 | $11.32 | 919,843 |
| 2021-01-13 | $11.81 | $11.81 | $11.57 | $11.65 | $10.98 | 645,306 |
| 2021-01-12 | $11.49 | $11.80 | $11.40 | $11.74 | $11.07 | 1,935,462 |
| 2021-01-11 | $10.93 | $11.36 | $10.85 | $11.34 | $10.69 | 622,947 |
| 2021-01-08 | $11.33 | $11.33 | $11.06 | $11.14 | $10.50 | 561,423 |
| 2021-01-07 | $11.12 | $11.29 | $11.01 | $11.19 | $10.55 | 775,526 |
| 2021-01-06 | $10.83 | $11.11 | $10.74 | $11.01 | $10.38 | 1,091,967 |
| 2021-01-05 | $10.30 | $10.95 | $10.26 | $10.68 | $10.07 | 1,530,586 |
| 2021-01-04 | $10.29 | $10.38 | $10.07 | $10.19 | $9.61 | 1,116,633 |
| 2020-12-31 | $10.22 | $10.24 | $10.12 | $10.15 | $9.57 | 798,078 |
| 2020-12-30 | $10.09 | $10.34 | $10.06 | $10.24 | $9.65 | 786,529 |
| 2020-12-29 | $10.22 | $10.23 | $10.03 | $10.06 | $9.48 | 671,623 |
| 2020-12-28 | $10.29 | $10.38 | $10.11 | $10.13 | $9.55 | 1,101,105 |
| 2020-12-24 | $10.32 | $10.32 | $10.13 | $10.21 | $9.62 | 283,472 |
| 2020-12-23 | $10.14 | $10.42 | $10.14 | $10.29 | $9.70 | 529,868 |
| 2020-12-22 | $10.18 | $10.24 | $10.04 | $10.04 | $9.46 | 741,689 |
| 2020-12-21 | $9.98 | $10.29 | $9.90 | $10.22 | $9.63 | 970,315 |
| 2020-12-18 | $10.57 | $10.59 | $10.33 | $10.42 | $9.82 | 915,492 |
| 2020-12-17 | $10.84 | $10.84 | $10.61 | $10.66 | $9.95 | 550,292 |
| 2020-12-16 | $10.83 | $10.84 | $10.65 | $10.72 | $10.01 | 552,753 |
| 2020-12-15 | $10.68 | $10.83 | $10.52 | $10.77 | $10.05 | 993,323 |
| 2020-12-14 | $11.14 | $11.14 | $10.54 | $10.57 | $9.87 | 1,109,872 |
| 2020-12-11 | $11.01 | $11.01 | $10.78 | $10.93 | $10.20 | 725,772 |
| 2020-12-10 | $10.73 | $11.18 | $10.71 | $11.07 | $10.33 | 875,088 |
| 2020-12-09 | $10.81 | $10.98 | $10.58 | $10.71 | $10.00 | 954,383 |
| 2020-12-08 | $10.40 | $10.78 | $10.40 | $10.69 | $9.98 | 839,275 |
| 2020-12-07 | $10.68 | $10.68 | $10.44 | $10.53 | $9.83 | 766,876 |
| 2020-12-04 | $10.41 | $10.79 | $10.39 | $10.79 | $10.07 | 1,113,329 |
| 2020-12-03 | $10.16 | $10.34 | $10.05 | $10.22 | $9.54 | 825,994 |
| 2020-12-02 | $9.77 | $10.27 | $9.75 | $10.11 | $9.44 | 723,705 |
| 2020-12-01 | $10.02 | $10.07 | $9.78 | $9.81 | $9.16 | 1,085,321 |
| 2020-11-30 | $10.24 | $10.24 | $9.74 | $9.75 | $9.10 | 992,356 |
| 2020-11-27 | $10.40 | $10.48 | $10.25 | $10.32 | $9.63 | 417,152 |
| 2020-11-25 | $10.62 | $10.62 | $10.38 | $10.45 | $9.75 | 1,316,811 |
| 2020-11-24 | $10.50 | $10.71 | $10.41 | $10.67 | $9.96 | 1,446,331 |
| 2020-11-23 | $9.64 | $10.18 | $9.64 | $10.16 | $9.48 | 1,506,507 |
| 2020-11-20 | $9.53 | $9.56 | $9.43 | $9.48 | $8.85 | 406,962 |
| 2020-11-19 | $9.31 | $9.57 | $9.23 | $9.55 | $8.91 | 496,930 |
| 2020-11-18 | $9.73 | $9.78 | $9.39 | $9.39 | $8.77 | 826,191 |
| 2020-11-17 | $9.42 | $9.65 | $9.31 | $9.64 | $9.00 | 673,133 |
| 2020-11-16 | $9.30 | $9.56 | $9.23 | $9.54 | $8.91 | 2,085,392 |
| 2020-11-13 | $8.70 | $9.01 | $8.70 | $8.97 | $8.37 | 503,972 |
| 2020-11-12 | $8.80 | $8.92 | $8.57 | $8.64 | $8.07 | 639,859 |
| 2020-11-11 | $9.18 | $9.18 | $8.87 | $8.95 | $8.35 | 746,771 |
| 2020-11-10 | $8.93 | $9.02 | $8.73 | $9.02 | $8.42 | 888,723 |
| 2020-11-09 | $8.44 | $8.93 | $8.44 | $8.74 | $8.16 | 6,255,413 |
| 2020-11-06 | $7.85 | $7.96 | $7.65 | $7.69 | $7.18 | 530,077 |
| 2020-11-05 | $7.86 | $7.99 | $7.83 | $7.85 | $7.33 | 378,862 |
| 2020-11-04 | $7.82 | $8.01 | $7.63 | $7.83 | $7.31 | 680,247 |
| 2020-11-03 | $8.02 | $8.02 | $7.77 | $7.83 | $7.31 | 998,438 |
| 2020-11-02 | $7.72 | $7.97 | $7.58 | $7.88 | $7.36 | 962,839 |
| 2020-10-30 | $7.57 | $7.63 | $7.45 | $7.63 | $7.12 | 614,531 |
| 2020-10-29 | $7.29 | $7.62 | $7.18 | $7.58 | $7.08 | 775,712 |
| 2020-10-28 | $7.52 | $7.55 | $7.34 | $7.37 | $6.88 | 1,743,610 |
| 2020-10-27 | $7.79 | $7.79 | $7.68 | $7.70 | $7.19 | 470,706 |
| 2020-10-26 | $7.97 | $7.99 | $7.72 | $7.79 | $7.27 | 880,003 |
| 2020-10-23 | $8.16 | $8.22 | $8.00 | $8.09 | $7.55 | 436,531 |
| 2020-10-22 | $7.82 | $8.15 | $7.78 | $8.14 | $7.60 | 432,104 |
| 2020-10-21 | $7.90 | $7.94 | $7.81 | $7.81 | $7.29 | 896,281 |
| 2020-10-20 | $7.90 | $8.03 | $7.86 | $7.96 | $7.43 | 538,921 |
| 2020-10-19 | $8.05 | $8.09 | $7.85 | $7.85 | $7.33 | 459,540 |
| 2020-10-16 | $8.21 | $8.21 | $8.01 | $8.01 | $7.48 | 613,485 |
| 2020-10-15 | $7.98 | $8.21 | $7.89 | $8.20 | $7.65 | 454,191 |
| 2020-10-14 | $8.09 | $8.30 | $8.09 | $8.11 | $7.57 | 485,867 |
| 2020-10-13 | $8.22 | $8.24 | $8.05 | $8.08 | $7.54 | 433,752 |
| 2020-10-12 | $8.17 | $8.22 | $8.08 | $8.21 | $7.66 | 946,031 |
| 2020-10-09 | $8.36 | $8.39 | $8.16 | $8.18 | $7.64 | 438,377 |
| 2020-10-08 | $8.07 | $8.31 | $8.03 | $8.30 | $7.75 | 592,965 |
| 2020-10-07 | $7.91 | $8.02 | $7.84 | $7.99 | $7.46 | 282,836 |
| 2020-10-06 | $8.11 | $8.17 | $7.86 | $7.88 | $7.36 | 736,818 |
| 2020-10-05 | $7.86 | $8.01 | $7.82 | $8.01 | $7.48 | 714,457 |
| 2020-10-02 | $7.47 | $7.83 | $7.45 | $7.77 | $7.25 | 762,350 |
| 2020-10-01 | $7.82 | $7.86 | $7.63 | $7.68 | $7.17 | 833,987 |
| 2020-09-30 | $7.97 | $8.07 | $7.87 | $7.90 | $7.37 | 327,695 |
| 2020-09-29 | $8.14 | $8.15 | $7.85 | $7.95 | $7.42 | 1,540,164 |
| 2020-09-28 | $8.11 | $8.25 | $8.11 | $8.17 | $7.63 | 628,354 |
| 2020-09-25 | $7.90 | $8.03 | $7.85 | $7.97 | $7.44 | 865,660 |
| 2020-09-24 | $7.97 | $8.11 | $7.80 | $7.98 | $7.45 | 662,655 |
| 2020-09-23 | $8.37 | $8.41 | $7.96 | $7.96 | $7.43 | 789,555 |
| 2020-09-22 | $8.45 | $8.57 | $8.34 | $8.36 | $7.80 | 824,792 |
| 2020-09-21 | $8.51 | $8.53 | $8.29 | $8.43 | $7.87 | 918,199 |
| 2020-09-18 | $8.78 | $8.82 | $8.64 | $8.73 | $8.15 | 432,473 |
| 2020-09-17 | $8.78 | $8.95 | $8.70 | $8.94 | $8.22 | 470,517 |
| 2020-09-16 | $8.69 | $9.06 | $8.60 | $8.93 | $8.21 | 991,893 |
| 2020-09-15 | $8.71 | $8.79 | $8.57 | $8.59 | $7.90 | 488,441 |
| 2020-09-14 | $8.61 | $8.73 | $8.54 | $8.66 | $7.96 | 481,061 |
| 2020-09-11 | $8.62 | $8.64 | $8.51 | $8.58 | $7.89 | 589,392 |
| 2020-09-10 | $8.92 | $8.93 | $8.56 | $8.56 | $7.87 | 956,028 |
| 2020-09-09 | $8.94 | $8.99 | $8.87 | $8.91 | $8.19 | 572,113 |
| 2020-09-08 | $9.06 | $9.06 | $8.74 | $8.85 | $8.14 | 1,330,755 |
| 2020-09-04 | $9.28 | $9.37 | $9.07 | $9.19 | $8.45 | 712,616 |
| 2020-09-03 | $9.25 | $9.46 | $9.17 | $9.21 | $8.47 | 871,531 |
| 2020-09-02 | $9.35 | $9.40 | $9.25 | $9.30 | $8.55 | 560,471 |
| 2020-09-01 | $9.36 | $9.40 | $9.25 | $9.35 | $8.60 | 1,411,844 |
| 2020-08-31 | $9.66 | $9.66 | $9.42 | $9.42 | $8.66 | 533,181 |
| 2020-08-28 | $9.53 | $9.65 | $9.45 | $9.64 | $8.86 | 404,874 |
| 2020-08-27 | $9.48 | $9.51 | $9.35 | $9.46 | $8.70 | 497,338 |
| 2020-08-26 | $9.65 | $9.65 | $9.43 | $9.44 | $8.68 | 554,967 |
| 2020-08-25 | $9.85 | $9.85 | $9.61 | $9.67 | $8.89 | 480,241 |
| 2020-08-24 | $9.60 | $9.85 | $9.52 | $9.78 | $8.99 | 516,744 |
| 2020-08-21 | $9.55 | $9.59 | $9.44 | $9.53 | $8.76 | 487,437 |
| 2020-08-20 | $9.70 | $9.73 | $9.59 | $9.59 | $8.82 | 386,258 |
| 2020-08-19 | $9.91 | $9.96 | $9.79 | $9.81 | $9.02 | 493,148 |
| 2020-08-18 | $10.03 | $10.12 | $9.90 | $9.92 | $9.12 | 701,996 |
| 2020-08-17 | $10.14 | $10.14 | $10.01 | $10.07 | $9.26 | 463,714 |
| 2020-08-14 | $9.96 | $10.14 | $9.91 | $10.12 | $9.30 | 561,984 |
| 2020-08-13 | $10.15 | $10.21 | $9.99 | $10.02 | $9.21 | 583,680 |
| 2020-08-12 | $10.27 | $10.33 | $10.11 | $10.22 | $9.40 | 526,245 |
| 2020-08-11 | $10.34 | $10.47 | $10.06 | $10.10 | $9.29 | 889,749 |
| 2020-08-10 | $9.92 | $10.15 | $9.89 | $10.14 | $9.32 | 900,896 |
| 2020-08-07 | $9.73 | $9.85 | $9.62 | $9.83 | $9.04 | 828,675 |
| 2020-08-06 | $9.84 | $9.92 | $9.77 | $9.81 | $9.02 | 821,686 |
| 2020-08-05 | $9.94 | $9.99 | $9.80 | $9.87 | $9.08 | 835,955 |
| 2020-08-04 | $9.48 | $9.78 | $9.48 | $9.76 | $8.97 | 681,288 |
| 2020-08-03 | $9.47 | $9.58 | $9.39 | $9.52 | $8.75 | 819,206 |
| 2020-07-31 | $9.38 | $9.48 | $9.28 | $9.48 | $8.72 | 651,317 |
| 2020-07-30 | $9.71 | $9.71 | $9.42 | $9.53 | $8.76 | 812,221 |
| 2020-07-29 | $9.70 | $9.90 | $9.66 | $9.89 | $9.09 | 651,785 |
| 2020-07-28 | $9.80 | $9.89 | $9.67 | $9.68 | $8.90 | 1,454,494 |
| 2020-07-27 | $9.84 | $9.90 | $9.72 | $9.85 | $9.06 | 537,634 |
| 2020-07-24 | $9.91 | $10.05 | $9.82 | $9.84 | $9.05 | 585,125 |
| 2020-07-23 | $9.86 | $9.95 | $9.78 | $9.90 | $9.10 | 808,099 |
| 2020-07-22 | $9.93 | $9.93 | $9.78 | $9.92 | $9.12 | 678,824 |
| 2020-07-21 | $9.61 | $10.12 | $9.61 | $10.05 | $9.24 | 984,291 |
| 2020-07-20 | $9.61 | $9.71 | $9.46 | $9.47 | $8.71 | 539,587 |
| 2020-07-17 | $9.81 | $9.92 | $9.60 | $9.63 | $8.85 | 420,018 |
| 2020-07-16 | $9.78 | $9.90 | $9.64 | $9.78 | $8.99 | 623,306 |
| 2020-07-15 | $9.87 | $9.89 | $9.68 | $9.82 | $9.03 | 468,802 |
| 2020-07-14 | $9.22 | $9.63 | $9.20 | $9.63 | $8.85 | 565,287 |
| 2020-07-13 | $9.45 | $9.47 | $9.23 | $9.28 | $8.53 | 963,152 |
| 2020-07-10 | $9.02 | $9.36 | $9.02 | $9.36 | $8.61 | 653,000 |
| 2020-07-09 | $9.52 | $9.52 | $9.07 | $9.07 | $8.34 | 1,503,117 |
| 2020-07-08 | $9.56 | $9.69 | $9.46 | $9.53 | $8.76 | 533,049 |
| 2020-07-07 | $9.71 | $9.74 | $9.53 | $9.55 | $8.78 | 896,119 |
| 2020-07-06 | $9.99 | $10.04 | $9.71 | $9.84 | $9.05 | 920,442 |
| 2020-07-02 | $9.88 | $10.00 | $9.78 | $9.80 | $9.01 | 713,859 |
| 2020-07-01 | $9.94 | $10.08 | $9.66 | $9.67 | $8.89 | 905,868 |
| 2020-06-30 | $9.59 | $9.97 | $9.51 | $9.93 | $9.13 | 1,681,635 |
| 2020-06-29 | $9.58 | $9.77 | $9.54 | $9.69 | $8.91 | 682,021 |
| 2020-06-26 | $9.85 | $9.85 | $9.51 | $9.55 | $8.78 | 802,083 |
| 2020-06-25 | $9.66 | $9.95 | $9.60 | $9.90 | $9.10 | 634,689 |
| 2020-06-24 | $10.15 | $10.15 | $9.66 | $9.73 | $8.95 | 1,404,842 |
| 2020-06-23 | $10.47 | $10.47 | $10.27 | $10.29 | $9.46 | 797,903 |
| 2020-06-22 | $10.22 | $10.33 | $10.09 | $10.29 | $9.46 | 658,145 |
| 2020-06-19 | $10.74 | $10.74 | $10.25 | $10.27 | $9.44 | 1,012,730 |
| 2020-06-18 | $10.33 | $10.66 | $10.27 | $10.55 | $9.59 | 692,116 |
| 2020-06-17 | $10.80 | $10.80 | $10.44 | $10.44 | $9.49 | 798,384 |
| 2020-06-16 | $11.02 | $11.03 | $10.50 | $10.80 | $9.81 | 1,510,406 |
| 2020-06-15 | $10.01 | $10.61 | $9.90 | $10.50 | $9.54 | 1,210,823 |
| 2020-06-12 | $10.68 | $10.74 | $10.18 | $10.47 | $9.51 | 1,172,710 |
| 2020-06-11 | $10.44 | $10.77 | $10.16 | $10.19 | $9.26 | 2,560,339 |
| 2020-06-10 | $11.72 | $11.75 | $11.25 | $11.25 | $10.22 | 2,036,085 |
| 2020-06-09 | $11.93 | $11.96 | $11.68 | $11.86 | $10.78 | 1,697,626 |
| 2020-06-08 | $12.20 | $12.32 | $11.92 | $12.31 | $11.19 | 2,685,815 |
| 2020-06-05 | $11.50 | $11.85 | $11.45 | $11.76 | $10.69 | 2,455,891 |
| 2020-06-04 | $10.86 | $10.96 | $10.69 | $10.91 | $9.91 | 1,225,351 |
| 2020-06-03 | $10.74 | $10.94 | $10.73 | $10.89 | $9.90 | 1,105,616 |
| 2020-06-02 | $10.39 | $10.59 | $10.39 | $10.58 | $9.61 | 636,837 |
| 2020-06-01 | $10.10 | $10.35 | $9.98 | $10.28 | $9.34 | 2,169,167 |
| 2020-05-29 | $10.12 | $10.21 | $9.92 | $10.13 | $9.21 | 1,064,485 |
| 2020-05-28 | $10.47 | $10.47 | $10.12 | $10.15 | $9.22 | 885,144 |
| 2020-05-27 | $10.49 | $10.53 | $10.16 | $10.45 | $9.50 | 936,033 |
| 2020-05-26 | $10.35 | $10.43 | $10.29 | $10.34 | $9.40 | 1,012,948 |
| 2020-05-22 | $10.05 | $10.05 | $9.83 | $10.04 | $9.12 | 655,668 |
| 2020-05-21 | $10.31 | $10.32 | $10.01 | $10.10 | $9.18 | 1,045,604 |
| 2020-05-20 | $10.10 | $10.27 | $10.03 | $10.23 | $9.30 | 790,942 |
| 2020-05-19 | $10.20 | $10.20 | $9.86 | $9.87 | $8.97 | 1,132,721 |
| 2020-05-18 | $9.93 | $10.20 | $9.87 | $10.13 | $9.21 | 1,443,020 |
| 2020-05-15 | $9.39 | $9.61 | $9.29 | $9.39 | $8.53 | 462,087 |
| 2020-05-14 | $9.15 | $9.49 | $8.92 | $9.39 | $8.53 | 964,402 |
| 2020-05-13 | $9.69 | $9.72 | $9.24 | $9.32 | $8.47 | 1,154,962 |
| 2020-05-12 | $10.03 | $10.04 | $9.76 | $9.76 | $8.87 | 830,850 |
| 2020-05-11 | $10.04 | $10.06 | $9.88 | $9.93 | $9.02 | 693,668 |
| 2020-05-08 | $9.87 | $10.10 | $9.83 | $10.09 | $9.17 | 747,174 |
| 2020-05-07 | $9.70 | $9.85 | $9.60 | $9.65 | $8.77 | 1,255,942 |
| 2020-05-06 | $9.75 | $9.81 | $9.42 | $9.42 | $8.56 | 510,329 |
| 2020-05-05 | $10.10 | $10.17 | $9.65 | $9.68 | $8.80 | 916,703 |
| 2020-05-04 | $9.21 | $9.69 | $9.15 | $9.69 | $8.81 | 858,196 |
| 2020-05-01 | $9.77 | $9.81 | $9.27 | $9.35 | $8.50 | 1,670,551 |
| 2020-04-30 | $10.21 | $10.22 | $9.80 | $9.94 | $9.03 | 1,097,597 |
| 2020-04-29 | $9.79 | $10.17 | $9.75 | $10.16 | $9.23 | 1,881,103 |
| 2020-04-28 | $9.40 | $9.50 | $9.22 | $9.44 | $8.58 | 858,626 |
| 2020-04-27 | $9.00 | $9.30 | $8.77 | $9.24 | $8.40 | 2,825,693 |
| 2020-04-24 | $9.20 | $9.28 | $8.90 | $9.05 | $8.22 | 704,434 |
| 2020-04-23 | $9.00 | $9.23 | $8.91 | $9.02 | $8.20 | 1,226,970 |
| 2020-04-22 | $8.80 | $8.87 | $8.62 | $8.74 | $7.94 | 1,348,598 |
| 2020-04-21 | $8.35 | $8.58 | $8.21 | $8.45 | $7.68 | 1,232,326 |
| 2020-04-20 | $8.36 | $8.88 | $8.28 | $8.59 | $7.81 | 2,337,172 |
| 2020-04-17 | $8.17 | $8.85 | $8.17 | $8.83 | $8.02 | 1,429,939 |
| 2020-04-16 | $8.34 | $8.34 | $8.01 | $8.02 | $7.29 | 1,131,504 |
| 2020-04-15 | $8.41 | $8.44 | $8.10 | $8.34 | $7.58 | 1,385,961 |
| 2020-04-14 | $8.78 | $8.93 | $8.68 | $8.75 | $7.95 | 1,089,223 |
| 2020-04-13 | $9.17 | $9.17 | $8.63 | $8.78 | $7.98 | 1,128,063 |
| 2020-04-09 | $9.21 | $9.45 | $8.46 | $8.78 | $7.98 | 4,732,901 |
| 2020-04-08 | $8.52 | $8.88 | $8.41 | $8.86 | $8.05 | 1,422,340 |
| 2020-04-07 | $8.57 | $8.76 | $8.30 | $8.31 | $7.55 | 1,448,565 |
| 2020-04-06 | $7.92 | $8.20 | $7.81 | $8.14 | $7.40 | 1,040,470 |
| 2020-04-03 | $8.12 | $8.12 | $7.53 | $7.75 | $7.04 | 1,512,617 |
| 2020-04-02 | $7.53 | $8.22 | $7.35 | $7.82 | $7.11 | 1,334,675 |
| 2020-04-01 | $7.30 | $7.41 | $7.09 | $7.20 | $6.54 | 956,455 |
| 2020-03-31 | $7.67 | $7.78 | $7.40 | $7.52 | $6.83 | 1,052,759 |
| 2020-03-30 | $7.28 | $7.47 | $7.02 | $7.40 | $6.72 | 1,737,403 |
| 2020-03-27 | $7.59 | $7.59 | $7.32 | $7.37 | $6.70 | 1,232,564 |
| 2020-03-26 | $7.55 | $8.05 | $7.46 | $7.84 | $7.12 | 1,660,406 |
| 2020-03-25 | $7.39 | $7.82 | $6.99 | $7.47 | $6.79 | 1,560,245 |
| 2020-03-24 | $6.70 | $7.21 | $6.68 | $7.16 | $6.51 | 1,644,391 |
| 2020-03-23 | $6.60 | $6.60 | $6.08 | $6.20 | $5.63 | 1,345,124 |
| 2020-03-20 | $6.77 | $6.90 | $6.37 | $6.67 | $6.06 | 1,396,028 |
| 2020-03-19 | $6.35 | $6.71 | $6.01 | $6.63 | $5.93 | 1,089,631 |
| 2020-03-18 | $7.00 | $7.00 | $6.00 | $6.29 | $5.62 | 1,741,415 |
| 2020-03-17 | $7.42 | $7.59 | $7.02 | $7.31 | $6.54 | 1,383,444 |
| 2020-03-16 | $7.83 | $8.03 | $7.21 | $7.28 | $6.51 | 1,548,949 |
| 2020-03-13 | $8.33 | $8.35 | $7.45 | $8.35 | $7.46 | 2,558,790 |
| 2020-03-12 | $8.12 | $8.19 | $7.67 | $7.67 | $6.86 | 2,515,102 |
| 2020-03-11 | $8.90 | $9.03 | $8.56 | $8.69 | $7.77 | 2,330,561 |
| 2020-03-10 | $9.73 | $9.73 | $8.60 | $9.19 | $8.22 | 2,096,583 |
| 2020-03-09 | $9.21 | $9.53 | $8.82 | $8.84 | $7.90 | 3,863,496 |
| 2020-03-06 | $11.42 | $11.45 | $10.91 | $11.06 | $9.89 | 1,403,842 |
| 2020-03-05 | $11.90 | $11.93 | $11.59 | $11.78 | $10.53 | 1,017,437 |
| 2020-03-04 | $12.26 | $12.26 | $11.95 | $12.21 | $10.92 | 449,771 |
| 2020-03-03 | $12.43 | $12.59 | $11.84 | $11.99 | $10.72 | 2,164,948 |
| 2020-03-02 | $12.27 | $12.38 | $11.81 | $12.38 | $11.07 | 4,132,985 |
| 2020-02-28 | $11.50 | $12.07 | $11.42 | $12.07 | $10.79 | 2,983,674 |
| 2020-02-27 | $12.26 | $12.44 | $11.88 | $11.88 | $10.62 | 1,094,396 |
| 2020-02-26 | $13.05 | $13.08 | $12.58 | $12.58 | $11.25 | 1,278,529 |
| 2020-02-25 | $13.59 | $13.64 | $12.90 | $12.97 | $11.60 | 820,074 |
| 2020-02-24 | $13.80 | $13.81 | $13.54 | $13.57 | $12.13 | 1,434,186 |
| 2020-02-21 | $14.35 | $14.35 | $14.14 | $14.24 | $12.73 | 247,069 |
| 2020-02-20 | $14.51 | $14.60 | $14.41 | $14.43 | $12.90 | 392,280 |
| 2020-02-19 | $14.35 | $14.51 | $14.28 | $14.46 | $12.93 | 445,527 |
| 2020-02-18 | $14.27 | $14.30 | $14.13 | $14.27 | $12.76 | 320,639 |
| 2020-02-14 | $14.49 | $14.50 | $14.30 | $14.38 | $12.86 | 219,201 |
| 2020-02-13 | $14.42 | $14.54 | $14.37 | $14.45 | $12.92 | 251,771 |
| 2020-02-12 | $14.54 | $14.60 | $14.39 | $14.51 | $12.97 | 358,208 |
| 2020-02-11 | $14.31 | $14.37 | $14.26 | $14.30 | $12.78 | 323,340 |
| 2020-02-10 | $14.19 | $14.20 | $14.07 | $14.15 | $12.65 | 327,319 |
| 2020-02-07 | $14.30 | $14.31 | $14.19 | $14.25 | $12.74 | 216,951 |
| 2020-02-06 | $14.59 | $14.59 | $14.35 | $14.36 | $12.84 | 244,667 |
| 2020-02-05 | $14.24 | $14.59 | $14.24 | $14.54 | $13.00 | 324,939 |
| 2020-02-04 | $14.17 | $14.26 | $13.98 | $14.01 | $12.53 | 375,971 |
| 2020-02-03 | $14.11 | $14.16 | $13.93 | $13.98 | $12.50 | 782,226 |
| 2020-01-31 | $14.35 | $14.35 | $14.08 | $14.16 | $12.66 | 643,560 |
| 2020-01-30 | $14.36 | $14.60 | $14.30 | $14.60 | $13.05 | 309,547 |
| 2020-01-29 | $14.72 | $14.78 | $14.48 | $14.48 | $12.95 | 595,137 |
| 2020-01-28 | $14.63 | $14.73 | $14.58 | $14.64 | $13.09 | 621,613 |
| 2020-01-27 | $14.74 | $14.74 | $14.56 | $14.57 | $13.03 | 758,280 |
| 2020-01-24 | $15.12 | $15.13 | $14.87 | $14.98 | $13.39 | 660,465 |
| 2020-01-23 | $15.15 | $15.23 | $14.96 | $15.18 | $13.57 | 425,765 |
| 2020-01-22 | $15.36 | $15.38 | $15.22 | $15.23 | $13.62 | 229,583 |
| 2020-01-21 | $15.62 | $15.67 | $15.39 | $15.40 | $13.77 | 367,398 |
| 2020-01-17 | $15.85 | $15.88 | $15.69 | $15.71 | $14.04 | 208,425 |
| 2020-01-16 | $15.85 | $15.95 | $15.81 | $15.81 | $14.13 | 167,826 |
| 2020-01-15 | $15.85 | $15.88 | $15.75 | $15.81 | $14.13 | 230,032 |
| 2020-01-14 | $15.87 | $15.92 | $15.77 | $15.91 | $14.22 | 219,603 |
| 2020-01-13 | $15.89 | $15.94 | $15.79 | $15.89 | $14.21 | 375,422 |
| 2020-01-10 | $16.00 | $16.00 | $15.89 | $15.90 | $14.21 | 176,699 |
| 2020-01-09 | $15.89 | $16.03 | $15.70 | $16.00 | $14.30 | 222,643 |
| 2020-01-08 | $16.21 | $16.23 | $15.88 | $15.91 | $14.22 | 358,616 |
| 2020-01-07 | $16.21 | $16.22 | $16.02 | $16.22 | $14.50 | 1,153,826 |
| 2020-01-06 | $16.20 | $16.34 | $16.13 | $16.27 | $14.55 | 293,016 |
| 2020-01-03 | $16.37 | $16.37 | $16.05 | $16.13 | $14.42 | 380,256 |
| 2020-01-02 | $16.10 | $16.17 | $16.06 | $16.13 | $14.42 | 176,902 |
| 2019-12-31 | $15.82 | $16.02 | $15.80 | $16.01 | $14.31 | 339,650 |
| 2019-12-30 | $15.99 | $16.06 | $15.90 | $15.91 | $14.22 | 406,774 |
| 2019-12-27 | $16.09 | $16.11 | $15.96 | $15.97 | $14.28 | 286,071 |
| 2019-12-26 | $16.14 | $16.17 | $16.03 | $16.06 | $14.36 | 258,709 |
| 2019-12-24 | $16.05 | $16.12 | $16.02 | $16.03 | $14.33 | 391,328 |
| 2019-12-23 | $15.86 | $16.06 | $15.82 | $16.05 | $14.35 | 247,772 |
| 2019-12-20 | $15.84 | $15.89 | $15.75 | $15.86 | $14.18 | 248,701 |
| 2019-12-19 | $16.34 | $16.37 | $16.29 | $16.32 | $14.07 | 374,839 |
| 2019-12-18 | $16.22 | $16.40 | $16.22 | $16.31 | $14.06 | 222,732 |
| 2019-12-17 | $16.26 | $16.37 | $16.17 | $16.25 | $14.01 | 162,342 |
| 2019-12-16 | $16.06 | $16.26 | $16.06 | $16.20 | $13.96 | 195,671 |
| 2019-12-13 | $16.15 | $16.25 | $15.96 | $15.97 | $13.77 | 248,811 |
| 2019-12-12 | $15.80 | $16.14 | $15.79 | $16.11 | $13.89 | 377,396 |
| 2019-12-11 | $15.78 | $15.89 | $15.76 | $15.79 | $13.61 | 199,134 |
| 2019-12-10 | $15.80 | $15.87 | $15.74 | $15.81 | $13.63 | 153,595 |
| 2019-12-09 | $15.71 | $15.86 | $15.64 | $15.78 | $13.60 | 273,448 |
| 2019-12-06 | $15.49 | $15.83 | $15.49 | $15.79 | $13.61 | 281,395 |
| 2019-12-05 | $15.60 | $15.64 | $15.43 | $15.48 | $13.34 | 399,744 |
| 2019-12-04 | $15.43 | $15.60 | $15.43 | $15.55 | $13.40 | 149,261 |
| 2019-12-03 | $15.44 | $15.44 | $15.26 | $15.31 | $13.20 | 326,381 |
| 2019-12-02 | $15.60 | $15.69 | $15.52 | $15.54 | $13.39 | 159,989 |
| 2019-11-29 | $15.57 | $15.62 | $15.49 | $15.52 | $13.38 | 136,341 |
| 2019-11-27 | $15.66 | $15.73 | $15.57 | $15.70 | $13.53 | 174,528 |
| 2019-11-26 | $15.83 | $15.83 | $15.60 | $15.64 | $13.48 | 314,589 |
| 2019-11-25 | $15.75 | $15.83 | $15.71 | $15.81 | $13.63 | 257,665 |
| 2019-11-22 | $15.86 | $15.91 | $15.75 | $15.77 | $13.59 | 137,283 |
| 2019-11-21 | $15.62 | $15.84 | $15.59 | $15.81 | $13.63 | 216,964 |
| 2019-11-20 | $15.40 | $15.67 | $15.32 | $15.57 | $13.42 | 143,357 |
| 2019-11-19 | $15.60 | $15.62 | $15.41 | $15.41 | $13.28 | 290,854 |
| 2019-11-18 | $15.77 | $15.77 | $15.60 | $15.65 | $13.49 | 212,169 |
| 2019-11-15 | $15.79 | $15.93 | $15.79 | $15.88 | $13.69 | 86,088 |
| 2019-11-14 | $15.79 | $15.88 | $15.68 | $15.73 | $13.56 | 162,227 |
| 2019-11-13 | $15.83 | $15.87 | $15.74 | $15.80 | $13.62 | 138,308 |
| 2019-11-12 | $16.03 | $16.11 | $15.82 | $15.89 | $13.70 | 233,363 |
| 2019-11-11 | $15.97 | $16.06 | $15.89 | $15.99 | $13.78 | 124,327 |
| 2019-11-08 | $16.05 | $16.12 | $15.92 | $16.09 | $13.87 | 160,709 |
| 2019-11-07 | $16.07 | $16.21 | $16.05 | $16.16 | $13.93 | 131,512 |
| 2019-11-06 | $16.25 | $16.29 | $15.87 | $15.92 | $13.72 | 257,440 |
| 2019-11-05 | $16.29 | $16.41 | $16.20 | $16.31 | $14.06 | 234,039 |
| 2019-11-04 | $15.89 | $16.28 | $15.89 | $16.23 | $13.99 | 291,034 |
| 2019-11-01 | $15.43 | $15.75 | $15.41 | $15.73 | $13.56 | 291,940 |
| 2019-10-31 | $15.37 | $15.38 | $15.20 | $15.35 | $13.23 | 312,514 |
| 2019-10-30 | $15.78 | $15.78 | $15.36 | $15.41 | $13.28 | 288,088 |
| 2019-10-29 | $15.61 | $15.88 | $15.57 | $15.76 | $13.58 | 129,142 |
| 2019-10-28 | $15.83 | $15.91 | $15.66 | $15.67 | $13.51 | 168,935 |
| 2019-10-25 | $15.64 | $15.81 | $15.62 | $15.78 | $13.60 | 96,744 |
| 2019-10-24 | $15.78 | $15.81 | $15.56 | $15.64 | $13.48 | 109,578 |
| 2019-10-23 | $15.56 | $15.75 | $15.50 | $15.72 | $13.55 | 96,287 |
| 2019-10-22 | $15.44 | $15.75 | $15.37 | $15.59 | $13.44 | 119,215 |
| 2019-10-21 | $15.16 | $15.40 | $15.16 | $15.39 | $13.27 | 100,216 |
| 2019-10-18 | $15.20 | $15.30 | $15.12 | $15.12 | $13.03 | 75,359 |
| 2019-10-17 | $15.25 | $15.32 | $15.17 | $15.22 | $13.12 | 84,396 |
| 2019-10-16 | $15.35 | $15.47 | $15.21 | $15.21 | $13.11 | 170,095 |
| 2019-10-15 | $15.33 | $15.58 | $15.30 | $15.41 | $13.28 | 360,903 |
| 2019-10-14 | $15.30 | $15.40 | $15.19 | $15.37 | $13.25 | 89,398 |
| 2019-10-11 | $15.32 | $15.52 | $15.28 | $15.39 | $13.27 | 321,925 |
| 2019-10-10 | $15.00 | $15.21 | $15.00 | $15.16 | $13.07 | 221,932 |
| 2019-10-09 | $14.97 | $15.05 | $14.95 | $14.99 | $12.92 | 147,171 |
| 2019-10-08 | $14.98 | $15.07 | $14.83 | $14.83 | $12.78 | 176,026 |
| 2019-10-07 | $15.26 | $15.33 | $15.12 | $15.12 | $13.03 | 227,520 |
| 2019-10-04 | $15.21 | $15.27 | $15.08 | $15.26 | $13.15 | 302,631 |
| 2019-10-03 | $14.95 | $15.18 | $14.80 | $15.17 | $13.08 | 303,504 |
| 2019-10-02 | $15.27 | $15.30 | $14.96 | $14.98 | $12.91 | 292,501 |
| 2019-10-01 | $15.81 | $15.87 | $15.37 | $15.38 | $13.26 | 252,716 |
| 2019-09-30 | $15.73 | $15.83 | $15.73 | $15.74 | $13.57 | 425,188 |
| 2019-09-27 | $15.79 | $15.98 | $15.75 | $15.86 | $13.67 | 132,579 |
| 2019-09-26 | $16.01 | $16.02 | $15.79 | $15.86 | $13.67 | 147,249 |
| 2019-09-25 | $16.00 | $16.10 | $15.90 | $16.09 | $13.87 | 125,371 |
| 2019-09-24 | $16.31 | $16.31 | $15.97 | $16.05 | $13.83 | 252,760 |
| 2019-09-23 | $16.22 | $16.38 | $16.20 | $16.34 | $14.08 | 145,901 |
| 2019-09-20 | $16.40 | $16.42 | $16.26 | $16.33 | $14.08 | 125,595 |
| 2019-09-19 | $16.63 | $16.66 | $16.44 | $16.45 | $14.05 | 95,574 |
| 2019-09-18 | $16.52 | $16.58 | $16.44 | $16.56 | $14.14 | 162,905 |
| 2019-09-17 | $16.93 | $16.95 | $16.55 | $16.64 | $14.21 | 246,224 |
| 2019-09-16 | $17.05 | $17.07 | $16.74 | $16.94 | $14.47 | 470,936 |
| 2019-09-13 | $16.29 | $16.38 | $16.24 | $16.32 | $13.94 | 110,723 |
| 2019-09-12 | $16.07 | $16.24 | $15.97 | $16.18 | $13.82 | 154,710 |
| 2019-09-11 | $16.36 | $16.51 | $16.18 | $16.31 | $13.93 | 161,559 |
| 2019-09-10 | $16.17 | $16.51 | $16.17 | $16.27 | $13.90 | 226,466 |
| 2019-09-09 | $15.83 | $16.10 | $15.83 | $16.07 | $13.73 | 151,382 |
| 2019-09-06 | $15.61 | $15.74 | $15.53 | $15.73 | $13.44 | 84,914 |
| 2019-09-05 | $15.56 | $15.82 | $15.56 | $15.67 | $13.38 | 271,017 |
| 2019-09-04 | $15.41 | $15.49 | $15.38 | $15.44 | $13.19 | 136,661 |
| 2019-09-03 | $15.07 | $15.25 | $15.00 | $15.21 | $12.99 | 197,408 |
| 2019-08-30 | $15.37 | $15.50 | $15.21 | $15.29 | $13.06 | 204,314 |
| 2019-08-29 | $15.20 | $15.38 | $15.20 | $15.32 | $13.09 | 158,842 |
| 2019-08-28 | $14.91 | $15.14 | $14.87 | $15.08 | $12.88 | 143,861 |
| 2019-08-27 | $15.01 | $15.07 | $14.76 | $14.82 | $12.66 | 218,988 |
| 2019-08-26 | $15.06 | $15.07 | $14.89 | $14.95 | $12.77 | 198,968 |
| 2019-08-23 | $15.25 | $15.36 | $14.81 | $14.89 | $12.72 | 486,724 |
| 2019-08-22 | $15.60 | $15.61 | $15.40 | $15.41 | $13.16 | 521,980 |
| 2019-08-21 | $15.56 | $15.61 | $15.47 | $15.50 | $13.24 | 99,834 |
| 2019-08-20 | $15.49 | $15.49 | $15.35 | $15.39 | $13.15 | 149,484 |
| 2019-08-19 | $15.40 | $15.58 | $15.39 | $15.53 | $13.26 | 120,124 |
| 2019-08-16 | $15.01 | $15.22 | $15.00 | $15.18 | $12.97 | 186,280 |
| 2019-08-15 | $15.00 | $15.01 | $14.80 | $14.95 | $12.77 | 330,506 |
| 2019-08-14 | $15.41 | $15.41 | $15.03 | $15.04 | $12.85 | 298,243 |
| 2019-08-13 | $15.51 | $15.84 | $15.39 | $15.68 | $13.39 | 158,165 |
| 2019-08-12 | $15.70 | $15.70 | $15.45 | $15.52 | $13.26 | 131,680 |
| 2019-08-09 | $15.93 | $15.94 | $15.67 | $15.70 | $13.41 | 377,762 |
| 2019-08-08 | $15.60 | $15.91 | $15.54 | $15.90 | $13.58 | 155,712 |
| 2019-08-07 | $15.33 | $15.56 | $15.23 | $15.48 | $13.22 | 963,644 |
| 2019-08-06 | $15.66 | $15.72 | $15.44 | $15.60 | $13.32 | 240,228 |
| 2019-08-05 | $15.88 | $15.88 | $15.52 | $15.63 | $13.35 | 414,797 |
| 2019-08-02 | $16.42 | $16.48 | $15.97 | $16.14 | $13.79 | 486,222 |
| 2019-08-01 | $16.70 | $16.70 | $16.26 | $16.34 | $13.96 | 326,428 |
| 2019-07-31 | $16.85 | $17.02 | $16.69 | $16.81 | $14.36 | 109,707 |
| 2019-07-30 | $16.55 | $16.90 | $16.53 | $16.86 | $14.40 | 113,885 |
| 2019-07-29 | $16.69 | $16.71 | $16.52 | $16.62 | $14.20 | 150,235 |
| 2019-07-26 | $16.79 | $16.80 | $16.66 | $16.73 | $14.29 | 107,223 |
| 2019-07-25 | $17.09 | $17.11 | $16.77 | $16.79 | $14.34 | 116,816 |
| 2019-07-24 | $16.93 | $17.14 | $16.93 | $17.02 | $14.54 | 75,193 |
| 2019-07-23 | $16.90 | $16.99 | $16.86 | $16.95 | $14.48 | 144,437 |
| 2019-07-22 | $16.88 | $16.97 | $16.78 | $16.90 | $14.44 | 113,924 |
| 2019-07-19 | $16.75 | $16.88 | $16.70 | $16.83 | $14.38 | 133,710 |
| 2019-07-18 | $16.70 | $16.75 | $16.57 | $16.72 | $14.28 | 175,228 |
| 2019-07-17 | $16.97 | $17.00 | $16.75 | $16.76 | $14.32 | 207,474 |
| 2019-07-16 | $17.15 | $17.16 | $16.91 | $16.96 | $14.49 | 112,999 |
| 2019-07-15 | $17.39 | $17.39 | $17.14 | $17.17 | $14.67 | 124,146 |
| 2019-07-12 | $17.30 | $17.41 | $17.30 | $17.35 | $14.82 | 123,878 |
| 2019-07-11 | $17.30 | $17.33 | $17.20 | $17.29 | $14.77 | 89,121 |
| 2019-07-10 | $17.14 | $17.33 | $17.14 | $17.29 | $14.77 | 140,460 |
| 2019-07-09 | $16.99 | $17.05 | $16.90 | $17.04 | $14.55 | 84,885 |
| 2019-07-08 | $17.00 | $17.15 | $16.98 | $17.02 | $14.54 | 131,362 |
| 2019-07-05 | $16.92 | $17.03 | $16.90 | $17.03 | $14.55 | 91,446 |
| 2019-07-03 | $16.95 | $16.99 | $16.85 | $16.99 | $14.51 | 71,773 |
| 2019-07-02 | $17.19 | $17.19 | $16.86 | $16.90 | $14.44 | 255,539 |
| 2019-07-01 | $17.42 | $17.49 | $17.19 | $17.25 | $14.73 | 168,576 |
| 2019-06-28 | $17.02 | $17.22 | $17.02 | $17.20 | $14.69 | 139,515 |
| 2019-06-27 | $17.12 | $17.14 | $16.97 | $17.00 | $14.52 | 93,302 |
| 2019-06-26 | $16.99 | $17.24 | $16.99 | $17.11 | $14.61 | 111,952 |
| 2019-06-25 | $16.97 | $16.97 | $16.83 | $16.83 | $14.38 | 261,441 |
| 2019-06-24 | $17.15 | $17.15 | $16.97 | $16.99 | $14.51 | 105,684 |
| 2019-06-21 | $17.05 | $17.19 | $17.02 | $17.15 | $14.65 | 204,940 |
| 2019-06-20 | $17.04 | $17.23 | $17.04 | $17.18 | $14.54 | 289,731 |
| 2019-06-19 | $16.81 | $16.90 | $16.71 | $16.81 | $14.23 | 97,908 |
| 2019-06-18 | $16.67 | $16.92 | $16.61 | $16.83 | $14.25 | 304,709 |
| 2019-06-17 | $16.38 | $16.62 | $16.35 | $16.57 | $14.03 | 154,737 |
| 2019-06-14 | $16.62 | $16.63 | $16.40 | $16.43 | $13.91 | 120,497 |
| 2019-06-13 | $16.56 | $16.63 | $16.50 | $16.58 | $14.04 | 115,304 |
| 2019-06-12 | $16.52 | $16.57 | $16.32 | $16.35 | $13.84 | 93,460 |
| 2019-06-11 | $16.75 | $16.80 | $16.63 | $16.63 | $14.08 | 112,187 |
| 2019-06-10 | $16.66 | $16.78 | $16.59 | $16.60 | $14.05 | 94,799 |
| 2019-06-07 | $16.53 | $16.68 | $16.50 | $16.58 | $14.04 | 89,899 |
| 2019-06-06 | $16.29 | $16.54 | $16.29 | $16.49 | $13.96 | 126,567 |
| 2019-06-05 | $16.45 | $16.46 | $16.13 | $16.24 | $13.75 | 105,870 |
| 2019-06-04 | $16.29 | $16.47 | $16.27 | $16.45 | $13.93 | 103,259 |
| 2019-06-03 | $16.04 | $16.22 | $16.04 | $16.16 | $13.68 | 259,560 |
| 2019-05-31 | $16.00 | $16.14 | $15.91 | $15.96 | $13.51 | 213,393 |
| 2019-05-30 | $16.42 | $16.44 | $16.18 | $16.23 | $13.74 | 292,378 |
| 2019-05-29 | $16.32 | $16.45 | $16.20 | $16.44 | $13.92 | 205,391 |
| 2019-05-28 | $16.75 | $16.77 | $16.50 | $16.50 | $13.97 | 1,607,003 |
| 2019-05-24 | $16.85 | $16.85 | $16.58 | $16.71 | $14.15 | 371,883 |
| 2019-05-23 | $17.01 | $17.04 | $16.56 | $16.68 | $14.12 | 766,210 |
| 2019-05-22 | $17.49 | $17.49 | $17.21 | $17.25 | $14.60 | 265,670 |
| 2019-05-21 | $17.42 | $17.61 | $17.42 | $17.58 | $14.88 | 244,766 |
| 2019-05-20 | $17.36 | $17.46 | $17.34 | $17.36 | $14.70 | 87,018 |
| 2019-05-17 | $17.44 | $17.55 | $17.37 | $17.38 | $14.71 | 101,498 |
| 2019-05-16 | $17.51 | $17.65 | $17.51 | $17.58 | $14.88 | 116,020 |
| 2019-05-15 | $17.29 | $17.52 | $17.24 | $17.50 | $14.82 | 125,736 |
| 2019-05-14 | $17.25 | $17.52 | $17.24 | $17.40 | $14.73 | 229,866 |
| 2019-05-13 | $17.37 | $17.37 | $17.07 | $17.16 | $14.53 | 221,778 |
| 2019-05-10 | $17.37 | $17.51 | $17.15 | $17.47 | $14.79 | 75,487 |
| 2019-05-09 | $17.33 | $17.44 | $17.14 | $17.40 | $14.73 | 176,081 |
| 2019-05-08 | $17.38 | $17.54 | $17.38 | $17.40 | $14.73 | 148,086 |
| 2019-05-07 | $17.35 | $17.40 | $17.18 | $17.39 | $14.72 | 194,268 |
| 2019-05-06 | $17.32 | $17.61 | $17.32 | $17.53 | $14.84 | 116,990 |
| 2019-05-03 | $17.50 | $17.66 | $17.48 | $17.51 | $14.82 | 236,686 |
| 2019-05-02 | $17.54 | $17.64 | $17.34 | $17.34 | $14.68 | 410,278 |
| 2019-05-01 | $18.05 | $18.08 | $17.66 | $17.66 | $14.95 | 213,993 |
| 2019-04-30 | $18.24 | $18.24 | $18.02 | $18.05 | $15.28 | 171,309 |
| 2019-04-29 | $18.12 | $18.18 | $18.06 | $18.11 | $15.33 | 187,499 |
| 2019-04-26 | $18.24 | $18.24 | $17.95 | $18.14 | $15.36 | 175,929 |
| 2019-04-25 | $18.43 | $18.51 | $18.34 | $18.34 | $15.53 | 125,502 |
| 2019-04-24 | $18.79 | $18.80 | $18.43 | $18.43 | $15.60 | 131,640 |
| 2019-04-23 | $18.81 | $18.85 | $18.66 | $18.79 | $15.91 | 229,634 |
| 2019-04-22 | $18.52 | $18.80 | $18.50 | $18.77 | $15.89 | 180,405 |
| 2019-04-18 | $18.53 | $18.55 | $18.35 | $18.38 | $15.56 | 86,125 |
| 2019-04-17 | $18.61 | $18.64 | $18.45 | $18.47 | $15.64 | 112,528 |
| 2019-04-16 | $18.46 | $18.52 | $18.38 | $18.51 | $15.67 | 337,176 |
| 2019-04-15 | $18.46 | $18.52 | $18.36 | $18.39 | $15.57 | 80,427 |
| 2019-04-12 | $18.67 | $18.73 | $18.47 | $18.49 | $15.65 | 182,309 |
| 2019-04-11 | $18.40 | $18.57 | $18.31 | $18.43 | $15.60 | 63,488 |
| 2019-04-10 | $18.40 | $18.51 | $18.39 | $18.44 | $15.61 | 145,696 |
| 2019-04-09 | $18.54 | $18.54 | $18.31 | $18.37 | $15.55 | 497,906 |
| 2019-04-08 | $18.56 | $18.68 | $18.53 | $18.60 | $15.75 | 172,055 |
| 2019-04-05 | $18.22 | $18.52 | $18.22 | $18.50 | $15.66 | 300,313 |
| 2019-04-04 | $18.01 | $18.19 | $17.94 | $18.18 | $15.39 | 203,153 |
| 2019-04-03 | $18.27 | $18.30 | $17.95 | $18.01 | $15.25 | 138,474 |
| 2019-04-02 | $18.35 | $18.39 | $18.17 | $18.22 | $15.43 | 174,753 |
| 2019-04-01 | $18.21 | $18.36 | $18.20 | $18.35 | $15.54 | 400,460 |
| 2019-03-29 | $18.26 | $18.33 | $18.04 | $18.08 | $15.31 | 313,363 |
| 2019-03-28 | $17.94 | $18.12 | $17.94 | $18.10 | $15.32 | 126,779 |
| 2019-03-27 | $18.12 | $18.21 | $17.89 | $18.03 | $15.26 | 150,731 |
| 2019-03-26 | $18.05 | $18.27 | $18.04 | $18.14 | $15.36 | 147,243 |
| 2019-03-25 | $17.77 | $17.91 | $17.70 | $17.89 | $15.15 | 346,629 |
| 2019-03-22 | $18.26 | $18.26 | $17.82 | $17.88 | $15.14 | 186,763 |
| 2019-03-21 | $18.25 | $18.44 | $18.20 | $18.41 | $15.59 | 205,840 |
| 2019-03-20 | $18.05 | $18.44 | $18.04 | $18.27 | $15.47 | 329,341 |
| 2019-03-19 | $18.26 | $18.35 | $18.03 | $18.11 | $15.33 | 1,273,114 |
| 2019-03-18 | $17.92 | $18.19 | $17.92 | $18.15 | $15.37 | 136,390 |
| 2019-03-15 | $17.88 | $17.94 | $17.86 | $17.89 | $15.15 | 346,059 |
| 2019-03-14 | $18.05 | $18.14 | $18.04 | $18.04 | $15.16 | 146,469 |
| 2019-03-13 | $17.95 | $18.04 | $17.90 | $18.04 | $15.16 | 113,499 |
| 2019-03-12 | $17.75 | $17.91 | $17.75 | $17.82 | $14.97 | 135,432 |
| 2019-03-11 | $17.52 | $17.73 | $17.51 | $17.68 | $14.85 | 226,677 |
| 2019-03-08 | $17.46 | $17.50 | $17.24 | $17.40 | $14.62 | 335,591 |
| 2019-03-07 | $17.87 | $17.87 | $17.68 | $17.76 | $14.92 | 161,464 |
| 2019-03-06 | $18.01 | $18.02 | $17.76 | $17.86 | $15.00 | 169,354 |
| 2019-03-05 | $18.19 | $18.19 | $17.99 | $18.11 | $15.21 | 294,153 |
| 2019-03-04 | $18.18 | $18.25 | $17.91 | $18.17 | $15.26 | 345,418 |
| 2019-03-01 | $17.90 | $18.13 | $17.90 | $18.13 | $15.23 | 180,663 |
| 2019-02-28 | $18.02 | $18.02 | $17.70 | $17.81 | $14.96 | 163,948 |
| 2019-02-27 | $18.02 | $18.17 | $17.90 | $17.99 | $15.11 | 133,514 |
| 2019-02-26 | $17.97 | $18.06 | $17.90 | $17.90 | $15.04 | 94,452 |
| 2019-02-25 | $17.93 | $18.06 | $17.93 | $18.00 | $15.12 | 109,745 |
| 2019-02-22 | $18.08 | $18.13 | $17.90 | $17.98 | $15.11 | 114,089 |
| 2019-02-21 | $18.19 | $18.19 | $17.85 | $17.92 | $15.05 | 188,288 |
| 2019-02-20 | $18.12 | $18.30 | $18.12 | $18.22 | $15.31 | 145,324 |
| 2019-02-19 | $17.99 | $18.21 | $17.95 | $18.15 | $15.25 | 203,909 |
| 2019-02-15 | $17.94 | $18.08 | $17.94 | $18.07 | $15.18 | 156,368 |
| 2019-02-14 | $17.65 | $17.89 | $17.61 | $17.76 | $14.92 | 167,406 |
| 2019-02-13 | $17.54 | $17.82 | $17.54 | $17.71 | $14.88 | 340,298 |
| 2019-02-12 | $17.50 | $17.57 | $17.40 | $17.46 | $14.67 | 175,995 |
| 2019-02-11 | $17.04 | $17.27 | $17.00 | $17.24 | $14.48 | 113,513 |
| 2019-02-08 | $17.18 | $17.23 | $16.88 | $17.17 | $14.42 | 167,729 |
| 2019-02-07 | $17.56 | $17.59 | $17.09 | $17.25 | $14.49 | 275,300 |
| 2019-02-06 | $17.71 | $17.75 | $17.65 | $17.66 | $14.84 | 149,388 |
| 2019-02-05 | $17.80 | $17.84 | $17.71 | $17.78 | $14.94 | 215,098 |
| 2019-02-04 | $17.65 | $17.78 | $17.50 | $17.78 | $14.94 | 209,584 |
| 2019-02-01 | $17.64 | $17.82 | $17.55 | $17.74 | $14.90 | 417,757 |
| 2019-01-31 | $17.42 | $17.52 | $17.32 | $17.44 | $14.65 | 118,272 |
| 2019-01-30 | $17.22 | $17.41 | $17.11 | $17.35 | $14.58 | 166,396 |
| 2019-01-29 | $17.13 | $17.21 | $17.09 | $17.10 | $14.37 | 106,045 |
| 2019-01-28 | $17.00 | $17.05 | $16.86 | $17.05 | $14.32 | 212,790 |
| 2019-01-25 | $17.14 | $17.33 | $17.14 | $17.24 | $14.48 | 94,543 |
| 2019-01-24 | $16.85 | $17.11 | $16.81 | $17.01 | $14.29 | 97,422 |
| 2019-01-23 | $17.15 | $17.17 | $16.77 | $16.90 | $14.20 | 159,394 |
| 2019-01-22 | $17.33 | $17.33 | $17.05 | $17.09 | $14.36 | 285,107 |
| 2019-01-18 | $17.39 | $17.50 | $17.28 | $17.50 | $14.70 | 202,117 |
| 2019-01-17 | $16.91 | $17.23 | $16.86 | $17.17 | $14.42 | 345,962 |
| 2019-01-16 | $17.01 | $17.15 | $16.96 | $17.02 | $14.30 | 220,302 |
| 2019-01-15 | $17.03 | $17.16 | $16.94 | $17.03 | $14.31 | 105,909 |
| 2019-01-14 | $16.80 | $17.02 | $16.79 | $16.94 | $14.23 | 131,316 |
| 2019-01-11 | $17.02 | $17.05 | $16.85 | $16.99 | $14.27 | 134,747 |
| 2019-01-10 | $16.95 | $17.11 | $16.83 | $17.11 | $14.37 | 182,496 |
| 2019-01-09 | $17.01 | $17.11 | $16.84 | $17.06 | $14.33 | 288,798 |
| 2019-01-08 | $16.91 | $16.92 | $16.69 | $16.80 | $14.11 | 250,295 |
| 2019-01-07 | $16.49 | $16.77 | $16.30 | $16.66 | $14.00 | 238,717 |
| 2019-01-04 | $16.09 | $16.40 | $16.06 | $16.37 | $13.75 | 241,053 |
| 2019-01-03 | $16.02 | $16.02 | $15.62 | $15.81 | $13.28 | 165,917 |
| 2019-01-02 | $15.42 | $16.04 | $15.31 | $15.96 | $13.41 | 359,751 |
| 2018-12-31 | $15.63 | $15.73 | $15.41 | $15.62 | $13.12 | 1,144,838 |
| 2018-12-28 | $15.73 | $15.79 | $15.43 | $15.54 | $13.06 | 798,769 |
| 2018-12-27 | $15.32 | $15.68 | $15.05 | $15.68 | $13.17 | 918,808 |
| 2018-12-26 | $14.78 | $15.58 | $14.51 | $15.57 | $13.08 | 952,328 |
| 2018-12-24 | $15.06 | $15.11 | $14.63 | $14.63 | $12.29 | 1,082,886 |
| 2018-12-21 | $15.48 | $15.66 | $15.14 | $15.25 | $12.81 | 695,809 |
| 2018-12-20 | $15.83 | $16.07 | $15.47 | $15.57 | $12.98 | 621,489 |
| 2018-12-19 | $16.30 | $16.56 | $15.90 | $16.03 | $13.36 | 704,215 |
| 2018-12-18 | $16.62 | $16.64 | $16.14 | $16.23 | $13.53 | 1,516,665 |
| 2018-12-17 | $16.89 | $17.05 | $16.51 | $16.63 | $13.86 | 1,146,398 |
| 2018-12-14 | $17.26 | $17.33 | $16.88 | $16.95 | $14.13 | 217,836 |
| 2018-12-13 | $17.33 | $17.49 | $17.24 | $17.41 | $14.51 | 207,351 |
| 2018-12-12 | $17.53 | $17.69 | $17.35 | $17.36 | $14.47 | 176,330 |
| 2018-12-11 | $17.56 | $17.59 | $17.10 | $17.28 | $14.40 | 1,775,948 |
| 2018-12-10 | $17.44 | $17.59 | $16.90 | $17.27 | $14.39 | 812,261 |
| 2018-12-07 | $18.00 | $18.29 | $17.56 | $17.60 | $14.67 | 209,215 |
| 2018-12-06 | $17.68 | $17.69 | $17.32 | $17.69 | $14.74 | 1,529,687 |
| 2018-12-04 | $18.63 | $18.67 | $18.03 | $18.06 | $15.05 | 218,236 |
| 2018-12-03 | $18.59 | $18.70 | $18.39 | $18.60 | $15.50 | 278,073 |
| 2018-11-30 | $18.15 | $18.24 | $17.99 | $18.18 | $15.15 | 156,377 |
| 2018-11-29 | $18.15 | $18.40 | $18.10 | $18.26 | $15.22 | 126,126 |
| 2018-11-28 | $17.84 | $18.15 | $17.69 | $18.15 | $15.13 | 167,967 |
| 2018-11-27 | $17.85 | $17.97 | $17.74 | $17.84 | $14.87 | 157,109 |
| 2018-11-26 | $17.77 | $18.02 | $17.77 | $17.91 | $14.93 | 347,538 |
| 2018-11-23 | $17.75 | $17.78 | $17.52 | $17.61 | $14.68 | 190,125 |
| 2018-11-21 | $18.05 | $18.40 | $18.05 | $18.23 | $15.19 | 305,154 |
| 2018-11-20 | $18.31 | $18.31 | $17.78 | $17.91 | $14.93 | 512,954 |
| 2018-11-19 | $18.43 | $18.63 | $18.36 | $18.56 | $15.47 | 136,794 |
| 2018-11-16 | $18.46 | $18.63 | $18.37 | $18.58 | $15.48 | 152,523 |
| 2018-11-15 | $18.00 | $18.40 | $17.88 | $18.40 | $15.33 | 342,095 |
| 2018-11-14 | $18.40 | $18.50 | $17.94 | $18.09 | $15.08 | 202,507 |
| 2018-11-13 | $18.52 | $18.62 | $18.06 | $18.12 | $15.10 | 700,575 |
| 2018-11-12 | $19.16 | $19.21 | $18.56 | $18.58 | $15.48 | 360,273 |
| 2018-11-09 | $18.80 | $19.13 | $18.68 | $19.00 | $15.83 | 232,143 |
| 2018-11-08 | $19.43 | $19.55 | $19.00 | $19.06 | $15.88 | 176,605 |
| 2018-11-07 | $19.43 | $19.58 | $19.22 | $19.51 | $16.26 | 185,021 |
| 2018-11-06 | $19.18 | $19.23 | $18.97 | $19.19 | $15.99 | 167,739 |
| 2018-11-05 | $19.01 | $19.19 | $18.99 | $19.15 | $15.96 | 238,222 |
| 2018-11-02 | $19.04 | $19.19 | $18.63 | $18.83 | $15.69 | 272,671 |
| 2018-11-01 | $18.76 | $18.95 | $18.56 | $18.88 | $15.73 | 710,323 |
| 2018-10-31 | $18.70 | $19.02 | $18.68 | $18.69 | $15.58 | 262,825 |
| 2018-10-30 | $18.12 | $18.61 | $18.07 | $18.57 | $15.48 | 317,474 |
| 2018-10-29 | $18.62 | $18.70 | $17.93 | $18.17 | $15.14 | 482,541 |
| 2018-10-26 | $18.50 | $18.80 | $18.25 | $18.55 | $15.46 | 418,372 |
| 2018-10-25 | $18.72 | $18.89 | $18.59 | $18.70 | $15.58 | 596,087 |
| 2018-10-24 | $19.34 | $19.34 | $18.47 | $18.49 | $15.41 | 517,077 |
| 2018-10-23 | $19.46 | $19.46 | $19.01 | $19.25 | $16.04 | 2,436,517 |
| 2018-10-22 | $20.05 | $20.08 | $19.70 | $19.83 | $16.53 | 890,850 |
| 2018-10-19 | $20.12 | $20.35 | $20.03 | $20.06 | $16.72 | 100,583 |
| 2018-10-18 | $20.21 | $20.42 | $20.13 | $20.23 | $16.86 | 162,971 |
| 2018-10-17 | $20.51 | $20.51 | $20.21 | $20.37 | $16.98 | 154,134 |
| 2018-10-16 | $20.42 | $20.56 | $20.34 | $20.54 | $17.12 | 875,889 |
| 2018-10-15 | $20.48 | $20.56 | $20.33 | $20.34 | $16.95 | 174,251 |
| 2018-10-12 | $20.64 | $20.65 | $20.14 | $20.47 | $17.06 | 208,165 |
| 2018-10-11 | $20.86 | $20.90 | $20.26 | $20.37 | $16.98 | 343,374 |
| 2018-10-10 | $21.83 | $21.84 | $21.00 | $21.01 | $17.51 | 297,622 |
| 2018-10-09 | $21.64 | $21.95 | $21.60 | $21.82 | $18.18 | 467,277 |
| 2018-10-08 | $21.49 | $21.63 | $21.35 | $21.62 | $18.02 | 143,526 |
| 2018-10-05 | $21.64 | $21.70 | $21.48 | $21.63 | $18.03 | 229,097 |
| 2018-10-04 | $21.70 | $21.81 | $21.51 | $21.64 | $18.03 | 171,150 |
| 2018-10-03 | $21.64 | $21.82 | $21.58 | $21.77 | $18.14 | 227,738 |
| 2018-10-02 | $21.56 | $21.63 | $21.40 | $21.57 | $17.98 | 222,755 |
| 2018-10-01 | $21.35 | $21.63 | $21.35 | $21.56 | $17.97 | 464,071 |
| 2018-09-28 | $21.20 | $21.48 | $21.20 | $21.27 | $17.73 | 121,816 |
| 2018-09-27 | $21.34 | $21.38 | $21.22 | $21.29 | $17.74 | 90,913 |
| 2018-09-26 | $21.39 | $21.46 | $21.25 | $21.26 | $17.72 | 127,562 |
| 2018-09-25 | $21.50 | $21.60 | $21.47 | $21.51 | $17.93 | 221,304 |
| 2018-09-24 | $21.18 | $21.45 | $21.16 | $21.36 | $17.80 | 207,270 |
| 2018-09-21 | $21.00 | $21.12 | $20.96 | $21.06 | $17.55 | 145,838 |
| 2018-09-20 | $21.13 | $21.21 | $21.03 | $21.04 | $17.42 | 118,812 |
| 2018-09-19 | $20.94 | $21.13 | $20.86 | $21.05 | $17.43 | 147,039 |
| 2018-09-18 | $20.89 | $21.07 | $20.89 | $20.96 | $17.35 | 187,592 |
| 2018-09-17 | $20.80 | $20.93 | $20.73 | $20.77 | $17.20 | 146,919 |
| 2018-09-14 | $20.67 | $20.84 | $20.64 | $20.77 | $17.20 | 114,380 |
| 2018-09-13 | $20.64 | $20.71 | $20.49 | $20.64 | $17.09 | 198,868 |
| 2018-09-12 | $20.67 | $20.85 | $20.66 | $20.67 | $17.11 | 203,695 |
| 2018-09-11 | $20.27 | $20.64 | $20.26 | $20.54 | $17.01 | 133,437 |
| 2018-09-10 | $20.40 | $20.48 | $20.30 | $20.30 | $16.81 | 111,494 |
| 2018-09-07 | $20.20 | $20.34 | $20.01 | $20.31 | $16.82 | 127,640 |
| 2018-09-06 | $20.69 | $20.69 | $20.26 | $20.32 | $16.82 | 127,286 |
| 2018-09-05 | $20.67 | $20.74 | $20.46 | $20.73 | $17.16 | 103,916 |
| 2018-09-04 | $20.91 | $20.96 | $20.72 | $20.78 | $17.20 | 388,097 |
| 2018-08-31 | $20.94 | $20.99 | $20.77 | $20.87 | $17.28 | 181,542 |
| 2018-08-30 | $21.05 | $21.11 | $20.91 | $21.01 | $17.40 | 156,530 |
| 2018-08-29 | $20.97 | $21.16 | $20.93 | $21.06 | $17.44 | 222,991 |
| 2018-08-28 | $21.06 | $21.16 | $20.90 | $20.92 | $17.32 | 130,234 |
| 2018-08-27 | $20.97 | $21.08 | $20.97 | $21.03 | $17.41 | 101,962 |
| 2018-08-24 | $20.86 | $21.01 | $20.79 | $20.90 | $17.30 | 139,148 |
| 2018-08-23 | $20.77 | $20.78 | $20.64 | $20.74 | $17.17 | 98,968 |
| 2018-08-22 | $20.67 | $20.90 | $20.67 | $20.84 | $17.25 | 137,485 |
| 2018-08-21 | $20.55 | $20.72 | $20.55 | $20.57 | $17.03 | 148,504 |
| 2018-08-20 | $20.29 | $20.50 | $20.29 | $20.44 | $16.92 | 103,533 |
| 2018-08-17 | $20.24 | $20.33 | $20.20 | $20.27 | $16.78 | 169,347 |
| 2018-08-16 | $20.15 | $20.32 | $20.15 | $20.20 | $16.72 | 491,711 |
| 2018-08-15 | $20.66 | $20.70 | $20.01 | $20.06 | $16.61 | 561,243 |
| 2018-08-14 | $20.88 | $20.95 | $20.73 | $20.82 | $17.24 | 115,080 |
| 2018-08-13 | $21.03 | $21.07 | $20.74 | $20.75 | $17.18 | 497,958 |
| 2018-08-10 | $20.88 | $21.05 | $20.85 | $21.05 | $17.43 | 113,765 |
| 2018-08-09 | $21.15 | $21.15 | $20.89 | $20.93 | $17.33 | 152,529 |
| 2018-08-08 | $21.14 | $21.18 | $20.97 | $21.11 | $17.48 | 179,154 |
| 2018-08-07 | $21.33 | $21.39 | $21.21 | $21.27 | $17.61 | 191,214 |
| 2018-08-06 | $21.08 | $21.23 | $21.00 | $21.14 | $17.50 | 175,445 |
| 2018-08-03 | $21.11 | $21.15 | $20.94 | $21.03 | $17.41 | 146,285 |
| 2018-08-02 | $21.07 | $21.19 | $20.97 | $21.14 | $17.50 | 394,479 |
| 2018-08-01 | $21.33 | $21.33 | $21.12 | $21.23 | $17.58 | 191,512 |
| 2018-07-31 | $21.57 | $21.64 | $21.43 | $21.50 | $17.80 | 1,025,048 |
| 2018-07-30 | $21.50 | $21.61 | $21.48 | $21.56 | $17.85 | 344,581 |
| 2018-07-27 | $21.27 | $21.47 | $21.26 | $21.35 | $17.68 | 105,767 |
| 2018-07-26 | $21.30 | $21.51 | $21.27 | $21.49 | $17.79 | 159,166 |
| 2018-07-25 | $21.09 | $21.30 | $21.02 | $21.27 | $17.61 | 123,964 |
| 2018-07-24 | $20.92 | $21.22 | $20.92 | $21.09 | $17.46 | 146,375 |
| 2018-07-23 | $20.97 | $21.00 | $20.81 | $20.84 | $17.25 | 145,912 |
| 2018-07-20 | $21.00 | $21.05 | $20.88 | $20.93 | $17.33 | 186,019 |
| 2018-07-19 | $20.93 | $21.11 | $20.93 | $21.01 | $17.40 | 215,782 |
| 2018-07-18 | $20.94 | $21.04 | $20.68 | $21.01 | $17.40 | 306,614 |
| 2018-07-17 | $20.98 | $21.11 | $20.87 | $20.99 | $17.38 | 351,463 |
| 2018-07-16 | $21.12 | $21.21 | $20.87 | $21.05 | $17.43 | 325,986 |
| 2018-07-13 | $21.24 | $21.47 | $21.23 | $21.33 | $17.66 | 135,416 |
| 2018-07-12 | $21.30 | $21.35 | $21.07 | $21.23 | $17.58 | 196,274 |
| 2018-07-11 | $21.51 | $21.62 | $21.06 | $21.19 | $17.54 | 336,629 |
| 2018-07-10 | $21.68 | $21.88 | $21.62 | $21.68 | $17.95 | 312,455 |
| 2018-07-09 | $21.34 | $21.56 | $21.32 | $21.53 | $17.83 | 320,084 |
| 2018-07-06 | $20.96 | $21.26 | $20.88 | $21.22 | $17.57 | 263,393 |
| 2018-07-05 | $21.17 | $21.25 | $20.98 | $21.04 | $17.42 | 645,449 |
| 2018-07-03 | $21.12 | $21.38 | $21.00 | $21.06 | $17.44 | 176,290 |
| 2018-07-02 | $21.09 | $21.15 | $20.79 | $20.90 | $17.30 | 479,517 |
| 2018-06-29 | $21.18 | $21.47 | $21.18 | $21.25 | $17.59 | 154,440 |
| 2018-06-28 | $21.20 | $21.24 | $20.96 | $21.13 | $17.49 | 176,786 |
| 2018-06-27 | $21.10 | $21.44 | $21.05 | $21.16 | $17.52 | 300,695 |
| 2018-06-26 | $20.63 | $20.95 | $20.57 | $20.88 | $17.29 | 204,461 |
| 2018-06-25 | $20.99 | $21.00 | $20.47 | $20.57 | $17.03 | 267,500 |
| 2018-06-22 | $21.01 | $21.23 | $21.01 | $21.03 | $17.41 | 165,528 |
| 2018-06-21 | $20.87 | $20.92 | $20.48 | $20.56 | $17.02 | 125,165 |
| 2018-06-20 | $20.96 | $21.03 | $20.80 | $20.97 | $17.36 | 185,870 |
| 2018-06-19 | $20.61 | $20.92 | $20.57 | $20.86 | $17.27 | 234,932 |
| 2018-06-18 | $20.58 | $21.01 | $20.58 | $20.88 | $17.29 | 129,587 |
| 2018-06-15 | $21.00 | $21.01 | $20.61 | $20.62 | $17.07 | 240,284 |
| 2018-06-14 | $21.36 | $21.39 | $21.18 | $21.21 | $17.46 | 296,249 |
| 2018-06-13 | $21.32 | $21.40 | $21.18 | $21.26 | $17.50 | 186,917 |
| 2018-06-12 | $21.52 | $21.59 | $21.31 | $21.36 | $17.58 | 106,091 |
| 2018-06-11 | $21.43 | $21.61 | $21.35 | $21.50 | $17.69 | 161,569 |
| 2018-06-08 | $21.51 | $21.51 | $21.29 | $21.43 | $17.64 | 191,039 |
| 2018-06-07 | $21.25 | $21.59 | $21.25 | $21.50 | $17.69 | 190,557 |
| 2018-06-06 | $21.11 | $21.20 | $20.95 | $21.13 | $17.39 | 339,775 |
| 2018-06-05 | $21.02 | $21.20 | $20.96 | $21.04 | $17.32 | 196,763 |
| 2018-06-04 | $21.39 | $21.51 | $21.02 | $21.12 | $17.38 | 537,317 |
| 2018-06-01 | $21.33 | $21.47 | $21.19 | $21.31 | $17.54 | 287,755 |
| 2018-05-31 | $21.26 | $21.51 | $21.21 | $21.25 | $17.49 | 301,864 |
| 2018-05-30 | $20.94 | $21.49 | $20.94 | $21.41 | $17.62 | 225,312 |
| 2018-05-29 | $20.60 | $20.87 | $20.56 | $20.75 | $17.08 | 325,087 |
| 2018-05-25 | $20.96 | $21.00 | $20.57 | $20.79 | $17.11 | 380,692 |
| 2018-05-24 | $21.50 | $21.54 | $21.28 | $21.37 | $17.59 | 296,013 |
| 2018-05-23 | $21.58 | $21.73 | $21.42 | $21.72 | $17.87 | 262,823 |
| 2018-05-22 | $22.07 | $22.21 | $21.67 | $21.73 | $17.88 | 378,743 |
| 2018-05-21 | $21.96 | $22.05 | $21.84 | $22.04 | $18.14 | 315,462 |
| 2018-05-18 | $21.98 | $21.98 | $21.79 | $21.83 | $17.97 | 454,873 |
| 2018-05-17 | $21.69 | $22.01 | $21.69 | $21.98 | $18.09 | 355,357 |
| 2018-05-16 | $21.51 | $21.63 | $21.41 | $21.62 | $17.79 | 194,802 |
| 2018-05-15 | $21.49 | $21.56 | $21.35 | $21.52 | $17.71 | 621,098 |
| 2018-05-14 | $21.41 | $21.59 | $21.41 | $21.51 | $17.70 | 594,404 |
| 2018-05-11 | $21.41 | $21.50 | $21.31 | $21.34 | $17.56 | 556,223 |
| 2018-05-10 | $21.33 | $21.40 | $21.20 | $21.37 | $17.59 | 478,442 |
| 2018-05-09 | $21.05 | $21.43 | $21.05 | $21.20 | $17.45 | 498,453 |
| 2018-05-08 | $20.63 | $20.80 | $20.25 | $20.80 | $17.12 | 509,048 |
| 2018-05-07 | $20.72 | $21.05 | $20.57 | $20.61 | $16.96 | 338,170 |
| 2018-05-04 | $20.36 | $20.62 | $20.29 | $20.54 | $16.90 | 199,378 |
| 2018-05-03 | $20.40 | $20.45 | $20.16 | $20.41 | $16.80 | 128,001 |
| 2018-05-02 | $20.30 | $20.65 | $20.30 | $20.49 | $16.86 | 183,737 |
| 2018-05-01 | $20.41 | $20.41 | $20.14 | $20.40 | $16.79 | 890,153 |
| 2018-04-30 | $20.47 | $20.73 | $20.47 | $20.51 | $16.88 | 611,608 |
| 2018-04-27 | $20.55 | $20.61 | $20.45 | $20.51 | $16.88 | 210,642 |
| 2018-04-26 | $20.54 | $20.75 | $20.47 | $20.75 | $17.08 | 157,228 |
| 2018-04-25 | $20.25 | $20.48 | $20.10 | $20.46 | $16.84 | 170,275 |
| 2018-04-24 | $20.57 | $20.71 | $20.19 | $20.29 | $16.70 | 335,385 |
| 2018-04-23 | $20.34 | $20.51 | $20.21 | $20.51 | $16.88 | 254,051 |
| 2018-04-20 | $20.44 | $20.45 | $20.25 | $20.39 | $16.78 | 192,540 |
| 2018-04-19 | $20.51 | $20.64 | $20.36 | $20.49 | $16.86 | 232,833 |
| 2018-04-18 | $20.30 | $20.64 | $20.30 | $20.45 | $16.83 | 395,701 |
| 2018-04-17 | $20.08 | $20.21 | $19.97 | $20.12 | $16.56 | 1,837,306 |
| 2018-04-16 | $19.87 | $20.10 | $19.77 | $20.01 | $16.47 | 271,685 |
| 2018-04-13 | $19.71 | $19.90 | $19.70 | $19.82 | $16.31 | 279,803 |
| 2018-04-12 | $19.70 | $19.72 | $19.54 | $19.61 | $16.14 | 196,814 |
| 2018-04-11 | $19.35 | $19.64 | $19.33 | $19.60 | $16.13 | 224,147 |
| 2018-04-10 | $19.00 | $19.52 | $19.00 | $19.36 | $15.93 | 330,598 |
| 2018-04-09 | $18.77 | $18.97 | $18.70 | $18.72 | $15.41 | 125,810 |
| 2018-04-06 | $18.89 | $18.97 | $18.42 | $18.65 | $15.35 | 120,154 |
| 2018-04-05 | $18.72 | $19.13 | $18.71 | $19.02 | $15.65 | 125,011 |
| 2018-04-04 | $18.38 | $18.70 | $18.27 | $18.65 | $15.35 | 164,686 |
| 2018-04-03 | $18.37 | $18.69 | $18.18 | $18.68 | $15.37 | 131,979 |
| 2018-04-02 | $18.61 | $18.70 | $17.99 | $18.29 | $15.05 | 407,380 |
| 2018-03-29 | $18.37 | $18.77 | $18.37 | $18.70 | $15.39 | 160,090 |
| 2018-03-28 | $18.61 | $18.72 | $18.26 | $18.31 | $15.07 | 314,229 |
| 2018-03-27 | $18.91 | $18.98 | $18.52 | $18.64 | $15.34 | 256,729 |
| 2018-03-26 | $18.70 | $18.87 | $18.54 | $18.84 | $15.50 | 158,645 |
| 2018-03-23 | $18.74 | $18.95 | $18.49 | $18.53 | $15.25 | 156,616 |
| 2018-03-22 | $18.85 | $18.92 | $18.60 | $18.64 | $15.34 | 182,439 |
| 2018-03-21 | $18.62 | $19.14 | $18.60 | $19.03 | $15.66 | 219,597 |
| 2018-03-20 | $18.48 | $18.64 | $18.48 | $18.51 | $15.23 | 150,659 |
| 2018-03-19 | $18.60 | $18.62 | $18.24 | $18.36 | $15.11 | 133,440 |
| 2018-03-16 | $18.49 | $18.73 | $18.46 | $18.66 | $15.36 | 96,610 |
| 2018-03-15 | $18.79 | $18.86 | $18.48 | $18.61 | $15.22 | 127,398 |
| 2018-03-14 | $18.89 | $18.92 | $18.67 | $18.70 | $15.30 | 96,958 |
| 2018-03-13 | $19.02 | $19.10 | $18.76 | $18.82 | $15.39 | 83,605 |
| 2018-03-12 | $18.94 | $19.08 | $18.85 | $18.95 | $15.50 | 150,826 |
| 2018-03-09 | $18.71 | $18.97 | $18.69 | $18.94 | $15.49 | 127,869 |
| 2018-03-08 | $18.65 | $18.69 | $18.47 | $18.59 | $15.21 | 107,078 |
| 2018-03-07 | $18.59 | $18.75 | $18.44 | $18.62 | $15.23 | 211,466 |
| 2018-03-06 | $18.85 | $18.94 | $18.69 | $18.77 | $15.35 | 216,817 |
| 2018-03-05 | $18.44 | $18.83 | $18.44 | $18.77 | $15.35 | 948,708 |
| 2018-03-02 | $18.30 | $18.61 | $18.15 | $18.55 | $15.17 | 233,529 |
| 2018-03-01 | $18.41 | $18.69 | $18.29 | $18.41 | $15.06 | 406,632 |
| 2018-02-28 | $18.98 | $19.00 | $18.43 | $18.43 | $15.07 | 104,537 |
| 2018-02-27 | $19.20 | $19.33 | $18.90 | $18.90 | $15.46 | 126,168 |
| 2018-02-26 | $19.11 | $19.20 | $19.04 | $19.17 | $15.68 | 132,829 |
| 2018-02-23 | $18.74 | $19.06 | $18.74 | $19.05 | $15.58 | 128,801 |
| 2018-02-22 | $18.56 | $18.90 | $18.53 | $18.64 | $15.25 | 210,405 |
| 2018-02-21 | $18.70 | $18.85 | $18.41 | $18.41 | $15.06 | 256,429 |
| 2018-02-20 | $18.87 | $19.01 | $18.65 | $18.73 | $15.32 | 941,124 |
| 2018-02-16 | $18.81 | $19.02 | $18.75 | $18.85 | $15.42 | 448,812 |
| 2018-02-15 | $18.99 | $18.99 | $18.57 | $18.88 | $15.44 | 216,364 |
| 2018-02-14 | $18.41 | $18.97 | $18.29 | $18.93 | $15.48 | 244,473 |
| 2018-02-13 | $18.60 | $18.69 | $18.52 | $18.61 | $15.22 | 255,514 |
| 2018-02-12 | $18.60 | $18.89 | $18.55 | $18.70 | $15.30 | 409,460 |
| 2018-02-09 | $18.59 | $18.62 | $17.77 | $18.37 | $15.03 | 2,085,316 |
| 2018-02-08 | $19.03 | $19.08 | $18.37 | $18.37 | $15.03 | 471,156 |
| 2018-02-07 | $19.40 | $19.64 | $19.01 | $19.01 | $15.55 | 277,381 |
| 2018-02-06 | $18.81 | $19.47 | $18.75 | $19.33 | $15.81 | 970,154 |
| 2018-02-05 | $19.71 | $20.00 | $18.91 | $19.15 | $15.66 | 729,932 |
| 2018-02-02 | $20.57 | $20.57 | $19.91 | $20.01 | $16.37 | 552,934 |
| 2018-02-01 | $20.70 | $20.90 | $20.60 | $20.90 | $17.09 | 220,367 |
| 2018-01-31 | $20.70 | $20.75 | $20.53 | $20.66 | $16.90 | 260,117 |
| 2018-01-30 | $20.94 | $20.98 | $20.63 | $20.66 | $16.90 | 525,052 |
| 2018-01-29 | $21.35 | $21.41 | $21.08 | $21.13 | $17.28 | 1,106,497 |
| 2018-01-26 | $21.37 | $21.48 | $21.32 | $21.44 | $17.54 | 218,808 |
| 2018-01-25 | $21.61 | $21.61 | $21.29 | $21.33 | $17.45 | 225,873 |
| 2018-01-24 | $21.61 | $21.69 | $21.42 | $21.53 | $17.61 | 264,363 |
| 2018-01-23 | $21.62 | $21.67 | $21.45 | $21.59 | $17.66 | 282,223 |
| 2018-01-22 | $21.16 | $21.58 | $21.16 | $21.58 | $17.65 | 279,424 |
| 2018-01-19 | $21.15 | $21.15 | $20.99 | $21.15 | $17.30 | 337,879 |
| 2018-01-18 | $21.30 | $21.31 | $21.14 | $21.18 | $17.32 | 247,359 |
| 2018-01-17 | $21.22 | $21.45 | $21.11 | $21.36 | $17.47 | 254,464 |
| 2018-01-16 | $21.49 | $21.49 | $21.14 | $21.19 | $17.33 | 642,132 |
| 2018-01-12 | $21.29 | $21.47 | $21.29 | $21.45 | $17.54 | 384,233 |
| 2018-01-11 | $20.94 | $21.35 | $20.86 | $21.27 | $17.40 | 513,029 |
| 2018-01-10 | $20.89 | $20.94 | $20.83 | $20.84 | $17.05 | 215,472 |
| 2018-01-09 | $20.95 | $20.96 | $20.83 | $20.86 | $17.06 | 243,011 |
| 2018-01-08 | $20.79 | $20.93 | $20.73 | $20.92 | $17.11 | 311,017 |
| 2018-01-05 | $20.79 | $20.81 | $20.63 | $20.79 | $17.00 | 497,116 |
| 2018-01-04 | $20.71 | $20.83 | $20.60 | $20.82 | $17.03 | 355,085 |
| 2018-01-03 | $20.47 | $20.75 | $20.43 | $20.69 | $16.92 | 956,623 |
| 2018-01-02 | $20.14 | $20.42 | $20.10 | $20.39 | $16.68 | 457,527 |
| 2017-12-29 | $20.16 | $20.16 | $20.03 | $20.05 | $16.40 | 280,798 |
| 2017-12-28 | $20.10 | $20.13 | $20.05 | $20.11 | $16.45 | 468,861 |
| 2017-12-27 | $20.17 | $20.17 | $20.05 | $20.09 | $16.43 | 263,823 |
| 2017-12-26 | $20.01 | $20.19 | $19.98 | $20.17 | $16.50 | 453,020 |
| 2017-12-22 | $19.89 | $20.04 | $19.84 | $19.96 | $16.33 | 241,326 |
| 2017-12-21 | $19.49 | $19.96 | $19.48 | $19.91 | $16.28 | 393,565 |
| 2017-12-20 | $19.28 | $19.50 | $19.20 | $19.48 | $15.93 | 245,681 |
| 2017-12-19 | $19.25 | $19.32 | $19.17 | $19.19 | $15.70 | 168,115 |
| 2017-12-18 | $19.13 | $19.27 | $19.08 | $19.19 | $15.70 | 614,529 |
| 2017-12-15 | $19.12 | $19.15 | $19.00 | $19.00 | $15.54 | 148,511 |
| 2017-12-14 | $19.20 | $19.33 | $19.16 | $19.16 | $15.57 | 166,330 |
| 2017-12-13 | $19.30 | $19.31 | $19.18 | $19.26 | $15.65 | 327,178 |
| 2017-12-12 | $19.40 | $19.42 | $19.25 | $19.28 | $15.66 | 190,143 |
| 2017-12-11 | $19.24 | $19.43 | $19.23 | $19.35 | $15.72 | 142,610 |
| 2017-12-08 | $19.10 | $19.20 | $19.03 | $19.17 | $15.57 | 139,744 |
| 2017-12-07 | $18.95 | $19.04 | $18.92 | $19.03 | $15.46 | 196,231 |
| 2017-12-06 | $19.16 | $19.17 | $18.90 | $18.94 | $15.39 | 224,271 |
| 2017-12-05 | $19.31 | $19.37 | $19.20 | $19.23 | $15.62 | 146,699 |
| 2017-12-04 | $19.36 | $19.63 | $19.31 | $19.31 | $15.69 | 292,551 |
| 2017-12-01 | $19.28 | $19.49 | $19.15 | $19.37 | $15.74 | 311,731 |
| 2017-11-30 | $18.93 | $19.20 | $18.93 | $19.17 | $15.57 | 167,172 |
| 2017-11-29 | $18.77 | $18.89 | $18.71 | $18.86 | $15.32 | 160,729 |
| 2017-11-28 | $18.67 | $18.79 | $18.64 | $18.76 | $15.24 | 86,511 |
| 2017-11-27 | $18.80 | $18.80 | $18.61 | $18.63 | $15.14 | 189,282 |
| 2017-11-24 | $18.88 | $18.90 | $18.84 | $18.84 | $15.31 | 33,016 |
| 2017-11-22 | $18.81 | $18.85 | $18.76 | $18.80 | $15.27 | 135,087 |
| 2017-11-21 | $18.72 | $18.80 | $18.65 | $18.68 | $15.18 | 106,855 |
| 2017-11-20 | $18.65 | $18.68 | $18.54 | $18.65 | $15.15 | 114,115 |
| 2017-11-17 | $18.61 | $18.73 | $18.59 | $18.67 | $15.17 | 105,063 |
| 2017-11-16 | $18.64 | $18.65 | $18.52 | $18.57 | $15.09 | 140,273 |
| 2017-11-15 | $18.70 | $18.72 | $18.56 | $18.64 | $15.14 | 142,378 |
| 2017-11-14 | $19.12 | $19.12 | $18.84 | $18.85 | $15.31 | 160,165 |
| 2017-11-13 | $19.24 | $19.34 | $19.18 | $19.20 | $15.60 | 271,094 |
| 2017-11-10 | $19.41 | $19.41 | $19.20 | $19.33 | $15.70 | 127,000 |
| 2017-11-09 | $19.28 | $19.45 | $19.14 | $19.42 | $15.78 | 229,493 |
| 2017-11-08 | $19.40 | $19.45 | $19.24 | $19.34 | $15.71 | 212,149 |
| 2017-11-07 | $19.50 | $19.51 | $19.36 | $19.44 | $15.79 | 169,040 |
| 2017-11-06 | $19.08 | $19.49 | $19.08 | $19.48 | $15.83 | 322,812 |
| 2017-11-03 | $18.96 | $19.09 | $18.94 | $19.03 | $15.46 | 184,210 |
| 2017-11-02 | $19.00 | $19.06 | $18.84 | $18.95 | $15.40 | 106,064 |
| 2017-11-01 | $18.89 | $19.09 | $18.88 | $19.01 | $15.44 | 211,899 |
| 2017-10-31 | $18.68 | $18.84 | $18.62 | $18.77 | $15.25 | 1,650,353 |
| 2017-10-30 | $18.59 | $18.75 | $18.59 | $18.66 | $15.16 | 103,591 |
| 2017-10-27 | $18.37 | $18.65 | $18.27 | $18.57 | $15.09 | 118,092 |
| 2017-10-26 | $18.48 | $18.53 | $18.37 | $18.50 | $15.03 | 97,582 |
| 2017-10-25 | $18.55 | $18.60 | $18.40 | $18.45 | $14.99 | 181,263 |
| 2017-10-24 | $18.62 | $18.68 | $18.55 | $18.58 | $15.10 | 99,306 |
| 2017-10-23 | $18.71 | $18.76 | $18.55 | $18.55 | $15.07 | 139,250 |
| 2017-10-20 | $18.68 | $18.70 | $18.59 | $18.69 | $15.18 | 100,194 |
| 2017-10-19 | $18.64 | $18.75 | $18.53 | $18.66 | $15.16 | 100,128 |
| 2017-10-18 | $18.85 | $18.94 | $18.72 | $18.74 | $15.23 | 213,393 |
| 2017-10-17 | $18.86 | $18.92 | $18.78 | $18.87 | $15.33 | 74,189 |
| 2017-10-16 | $18.94 | $18.99 | $18.84 | $18.86 | $15.32 | 163,110 |
| 2017-10-13 | $18.94 | $19.01 | $18.82 | $18.82 | $15.29 | 65,358 |
| 2017-10-12 | $18.82 | $18.87 | $18.75 | $18.85 | $15.31 | 79,583 |
| 2017-10-11 | $18.86 | $18.93 | $18.78 | $18.92 | $15.37 | 115,881 |
| 2017-10-10 | $18.98 | $19.05 | $18.85 | $18.87 | $15.33 | 210,733 |
| 2017-10-09 | $18.83 | $18.90 | $18.83 | $18.85 | $15.31 | 81,944 |
| 2017-10-06 | $18.82 | $18.90 | $18.75 | $18.80 | $15.27 | 141,499 |
| 2017-10-05 | $18.91 | $19.02 | $18.91 | $18.99 | $15.43 | 141,550 |
| 2017-10-04 | $18.94 | $18.99 | $18.85 | $18.90 | $15.36 | 184,567 |
| 2017-10-03 | $18.92 | $18.98 | $18.88 | $18.94 | $15.39 | 140,398 |
| 2017-10-02 | $18.84 | $18.96 | $18.69 | $18.96 | $15.40 | 351,122 |
| 2017-09-29 | $18.91 | $18.95 | $18.83 | $18.95 | $15.40 | 163,738 |
| 2017-09-28 | $18.95 | $19.08 | $18.89 | $18.96 | $15.40 | 206,667 |
| 2017-09-27 | $18.86 | $18.93 | $18.75 | $18.92 | $15.37 | 150,033 |
| 2017-09-26 | $18.83 | $18.88 | $18.77 | $18.86 | $15.32 | 140,704 |
| 2017-09-25 | $18.63 | $18.90 | $18.63 | $18.87 | $15.33 | 371,308 |
| 2017-09-22 | $18.44 | $18.62 | $18.44 | $18.56 | $15.08 | 470,041 |
| 2017-09-21 | $18.50 | $18.53 | $18.41 | $18.48 | $15.01 | 102,488 |
| 2017-09-20 | $18.42 | $18.55 | $18.41 | $18.51 | $15.04 | 184,070 |
| 2017-09-19 | $18.31 | $18.38 | $18.28 | $18.36 | $14.92 | 186,439 |
| 2017-09-18 | $18.17 | $18.29 | $18.16 | $18.27 | $14.84 | 102,659 |
| 2017-09-15 | $18.19 | $18.19 | $18.07 | $18.19 | $14.78 | 108,201 |
| 2017-09-14 | $18.34 | $18.51 | $18.32 | $18.37 | $14.75 | 212,167 |
| 2017-09-13 | $18.06 | $18.30 | $18.06 | $18.29 | $14.69 | 186,541 |
| 2017-09-12 | $17.95 | $18.09 | $17.91 | $18.02 | $14.47 | 146,028 |
| 2017-09-11 | $17.81 | $17.93 | $17.76 | $17.90 | $14.37 | 120,084 |
| 2017-09-08 | $17.90 | $17.90 | $17.65 | $17.74 | $14.24 | 166,258 |
| 2017-09-07 | $17.95 | $17.99 | $17.83 | $17.95 | $14.41 | 129,099 |
| 2017-09-06 | $17.73 | $17.98 | $17.72 | $17.92 | $14.39 | 118,440 |
| 2017-09-05 | $17.63 | $17.73 | $17.53 | $17.65 | $14.17 | 154,238 |
| 2017-09-01 | $17.41 | $17.59 | $17.36 | $17.56 | $14.10 | 120,260 |
| 2017-08-31 | $17.35 | $17.41 | $17.29 | $17.39 | $13.96 | 94,379 |
| 2017-08-30 | $17.21 | $17.31 | $17.15 | $17.27 | $13.87 | 203,591 |
| 2017-08-29 | $17.20 | $17.29 | $17.12 | $17.25 | $13.85 | 121,525 |
| 2017-08-28 | $17.36 | $17.41 | $17.18 | $17.26 | $13.86 | 90,787 |
| 2017-08-25 | $17.30 | $17.41 | $17.30 | $17.37 | $13.95 | 86,732 |
| 2017-08-24 | $17.24 | $17.31 | $17.20 | $17.28 | $13.87 | 163,752 |
| 2017-08-23 | $17.16 | $17.34 | $17.13 | $17.28 | $13.87 | 127,851 |
| 2017-08-22 | $17.09 | $17.21 | $17.09 | $17.19 | $13.80 | 154,698 |
| 2017-08-21 | $17.14 | $17.14 | $17.01 | $17.05 | $13.69 | 117,124 |
| 2017-08-18 | $17.03 | $17.27 | $17.01 | $17.17 | $13.79 | 410,077 |
| 2017-08-17 | $17.25 | $17.31 | $17.05 | $17.05 | $13.69 | 203,556 |
| 2017-08-16 | $17.48 | $17.51 | $17.27 | $17.29 | $13.88 | 237,849 |
| 2017-08-15 | $17.52 | $17.55 | $17.38 | $17.48 | $14.03 | 179,993 |
| 2017-08-14 | $17.65 | $17.72 | $17.53 | $17.53 | $14.08 | 332,512 |
| 2017-08-11 | $17.67 | $17.74 | $17.55 | $17.63 | $14.16 | 148,323 |
| 2017-08-10 | $17.94 | $17.98 | $17.70 | $17.73 | $14.24 | 134,727 |
| 2017-08-09 | $17.95 | $18.03 | $17.85 | $17.91 | $14.38 | 153,301 |
| 2017-08-08 | $17.91 | $18.08 | $17.87 | $17.89 | $14.36 | 206,599 |
| 2017-08-07 | $18.08 | $18.08 | $17.92 | $17.97 | $14.43 | 164,320 |
| 2017-08-04 | $18.05 | $18.17 | $18.02 | $18.15 | $14.57 | 109,967 |
| 2017-08-03 | $18.27 | $18.27 | $17.98 | $18.02 | $14.47 | 193,507 |
| 2017-08-02 | $18.29 | $18.37 | $18.12 | $18.30 | $14.69 | 171,918 |
| 2017-08-01 | $18.41 | $18.49 | $18.31 | $18.39 | $14.77 | 111,372 |
| 2017-07-31 | $18.40 | $18.50 | $18.30 | $18.41 | $14.78 | 135,781 |
| 2017-07-28 | $18.34 | $18.56 | $18.31 | $18.38 | $14.76 | 139,101 |
| 2017-07-27 | $18.27 | $18.42 | $18.16 | $18.42 | $14.79 | 102,816 |
| 2017-07-26 | $18.31 | $18.45 | $18.17 | $18.25 | $14.65 | 147,523 |
| 2017-07-25 | $18.13 | $18.35 | $18.13 | $18.23 | $14.64 | 149,816 |
| 2017-07-24 | $18.07 | $18.07 | $17.94 | $17.96 | $14.42 | 160,809 |
| 2017-07-21 | $18.16 | $18.16 | $17.99 | $18.02 | $14.47 | 75,608 |
| 2017-07-20 | $18.40 | $18.45 | $18.19 | $18.21 | $14.62 | 103,060 |
| 2017-07-19 | $18.01 | $18.30 | $18.00 | $18.29 | $14.69 | 225,887 |
| 2017-07-18 | $18.19 | $18.19 | $17.92 | $18.02 | $14.47 | 104,409 |
| 2017-07-17 | $18.09 | $18.23 | $18.08 | $18.10 | $14.53 | 139,771 |
| 2017-07-14 | $18.03 | $18.15 | $17.99 | $18.10 | $14.53 | 106,816 |
| 2017-07-13 | $17.91 | $18.02 | $17.84 | $18.00 | $14.46 | 71,913 |
| 2017-07-12 | $18.03 | $18.11 | $17.85 | $17.90 | $14.37 | 228,698 |
| 2017-07-11 | $17.78 | $17.93 | $17.68 | $17.88 | $14.36 | 115,480 |
| 2017-07-10 | $17.65 | $17.81 | $17.61 | $17.76 | $14.26 | 140,117 |
| 2017-07-07 | $17.67 | $17.70 | $17.48 | $17.68 | $14.20 | 170,840 |
| 2017-07-06 | $18.00 | $18.01 | $17.68 | $17.71 | $14.22 | 230,644 |
| 2017-07-05 | $18.27 | $18.28 | $17.88 | $17.95 | $14.41 | 178,712 |
| 2017-07-03 | $18.01 | $18.41 | $18.01 | $18.31 | $14.70 | 144,610 |
| 2017-06-30 | $18.00 | $18.07 | $17.86 | $17.98 | $14.44 | 135,874 |
| 2017-06-29 | $17.90 | $18.09 | $17.86 | $17.88 | $14.36 | 181,679 |
| 2017-06-28 | $17.76 | $17.97 | $17.76 | $17.85 | $14.33 | 94,019 |
| 2017-06-27 | $17.81 | $17.92 | $17.74 | $17.74 | $14.24 | 76,667 |
| 2017-06-26 | $17.85 | $17.89 | $17.68 | $17.76 | $14.26 | 135,615 |
| 2017-06-23 | $17.64 | $17.80 | $17.62 | $17.80 | $14.29 | 202,231 |
| 2017-06-22 | $17.67 | $17.78 | $17.58 | $17.61 | $14.14 | 134,608 |
| 2017-06-21 | $17.92 | $18.00 | $17.54 | $17.63 | $14.16 | 563,185 |
| 2017-06-20 | $17.98 | $18.00 | $17.74 | $17.96 | $14.42 | 240,579 |
| 2017-06-19 | $18.27 | $18.29 | $18.15 | $18.17 | $14.59 | 133,805 |
| 2017-06-16 | $18.10 | $18.29 | $17.99 | $18.29 | $14.69 | 126,844 |
| 2017-06-15 | $18.21 | $18.31 | $18.06 | $18.10 | $14.43 | 250,625 |
| 2017-06-14 | $18.66 | $18.66 | $18.20 | $18.31 | $14.60 | 182,942 |
| 2017-06-13 | $18.55 | $18.73 | $18.54 | $18.70 | $14.91 | 283,472 |
| 2017-06-12 | $18.56 | $18.74 | $18.50 | $18.55 | $14.79 | 142,630 |
| 2017-06-09 | $18.00 | $18.47 | $18.00 | $18.40 | $14.67 | 214,262 |
| 2017-06-08 | $17.94 | $18.10 | $17.93 | $17.96 | $14.32 | 186,704 |
| 2017-06-07 | $18.28 | $18.34 | $17.92 | $18.02 | $14.37 | 271,043 |
| 2017-06-06 | $18.08 | $18.37 | $18.05 | $18.35 | $14.63 | 114,337 |
| 2017-06-05 | $18.01 | $18.17 | $18.01 | $18.10 | $14.43 | 150,293 |
| 2017-06-02 | $18.23 | $18.23 | $18.01 | $18.08 | $14.42 | 282,486 |
| 2017-06-01 | $18.23 | $18.38 | $18.14 | $18.30 | $14.59 | 121,169 |
| 2017-05-31 | $18.18 | $18.22 | $18.08 | $18.20 | $14.51 | 222,500 |
| 2017-05-30 | $18.42 | $18.45 | $18.26 | $18.26 | $14.56 | 611,944 |
| 2017-05-26 | $18.51 | $18.56 | $18.43 | $18.53 | $14.78 | 169,206 |
| 2017-05-25 | $18.84 | $19.04 | $18.46 | $18.51 | $14.76 | 250,556 |
| 2017-05-24 | $18.98 | $19.03 | $18.81 | $18.90 | $15.07 | 77,983 |
| 2017-05-23 | $18.99 | $19.02 | $18.90 | $18.98 | $15.14 | 89,772 |
| 2017-05-22 | $19.10 | $19.10 | $18.90 | $18.98 | $15.14 | 183,337 |
| 2017-05-19 | $18.84 | $19.05 | $18.83 | $19.02 | $15.17 | 164,423 |
| 2017-05-18 | $18.65 | $18.84 | $18.58 | $18.73 | $14.94 | 121,213 |
| 2017-05-17 | $18.88 | $18.97 | $18.76 | $18.77 | $14.97 | 131,663 |
| 2017-05-16 | $19.10 | $19.12 | $18.90 | $18.96 | $15.12 | 143,427 |
| 2017-05-15 | $19.17 | $19.21 | $19.00 | $19.05 | $15.19 | 130,649 |
| 2017-05-12 | $18.98 | $19.00 | $18.85 | $18.89 | $15.06 | 99,108 |
| 2017-05-11 | $19.07 | $19.10 | $18.93 | $18.97 | $15.13 | 120,963 |
| 2017-05-10 | $18.86 | $19.08 | $18.85 | $19.00 | $15.15 | 141,812 |
| 2017-05-09 | $18.94 | $18.96 | $18.69 | $18.75 | $14.95 | 170,322 |
| 2017-05-08 | $18.79 | $18.94 | $18.74 | $18.92 | $15.09 | 119,501 |
| 2017-05-05 | $18.44 | $18.79 | $18.40 | $18.76 | $14.96 | 453,831 |
| 2017-05-04 | $18.72 | $18.72 | $18.32 | $18.44 | $14.71 | 384,717 |
| 2017-05-03 | $18.72 | $18.90 | $18.68 | $18.83 | $15.02 | 129,633 |
| 2017-05-02 | $18.93 | $18.98 | $18.68 | $18.76 | $14.96 | 271,976 |
| 2017-05-01 | $18.93 | $18.96 | $18.83 | $18.89 | $15.06 | 144,967 |
| 2017-04-28 | $19.07 | $19.10 | $18.91 | $18.93 | $15.10 | 185,546 |
| 2017-04-27 | $19.04 | $19.04 | $18.72 | $18.93 | $15.10 | 286,418 |
| 2017-04-26 | $19.10 | $19.42 | $19.07 | $19.17 | $15.29 | 213,750 |
| 2017-04-25 | $19.05 | $19.25 | $19.03 | $19.21 | $15.32 | 586,685 |
| 2017-04-24 | $19.07 | $19.10 | $18.96 | $19.03 | $15.18 | 238,673 |
| 2017-04-21 | $18.92 | $19.00 | $18.81 | $18.91 | $15.08 | 156,918 |
| 2017-04-20 | $18.99 | $19.13 | $18.96 | $19.00 | $15.15 | 169,031 |
| 2017-04-19 | $19.31 | $19.31 | $18.87 | $18.91 | $15.08 | 245,687 |
| 2017-04-18 | $19.32 | $19.45 | $19.18 | $19.24 | $15.34 | 116,255 |
| 2017-04-17 | $19.38 | $19.43 | $19.31 | $19.39 | $15.46 | 110,308 |
| 2017-04-13 | $19.72 | $19.72 | $19.33 | $19.38 | $15.46 | 172,437 |
| 2017-04-12 | $19.85 | $20.00 | $19.70 | $19.75 | $15.75 | 143,654 |
| 2017-04-11 | $19.90 | $19.90 | $19.66 | $19.85 | $15.83 | 131,492 |
| 2017-04-10 | $19.78 | $19.95 | $19.78 | $19.86 | $15.84 | 122,755 |
| 2017-04-07 | $19.82 | $19.83 | $19.67 | $19.71 | $15.72 | 122,209 |
| 2017-04-06 | $19.68 | $19.82 | $19.68 | $19.76 | $15.76 | 132,003 |
| 2017-04-05 | $19.92 | $20.05 | $19.59 | $19.62 | $15.65 | 273,099 |
| 2017-04-04 | $19.56 | $19.71 | $19.42 | $19.70 | $15.71 | 155,026 |
| 2017-04-03 | $19.65 | $19.66 | $19.36 | $19.58 | $15.62 | 186,507 |
| 2017-03-31 | $19.62 | $19.69 | $19.50 | $19.63 | $15.66 | 160,661 |
| 2017-03-30 | $19.70 | $19.76 | $19.55 | $19.63 | $15.66 | 350,734 |
| 2017-03-29 | $19.29 | $19.60 | $19.29 | $19.59 | $15.62 | 180,932 |
| 2017-03-28 | $19.05 | $19.35 | $19.01 | $19.29 | $15.38 | 913,833 |
| 2017-03-27 | $18.92 | $19.08 | $18.90 | $19.03 | $15.18 | 187,133 |
| 2017-03-24 | $19.23 | $19.25 | $19.07 | $19.12 | $15.25 | 188,306 |
| 2017-03-23 | $19.20 | $19.32 | $19.13 | $19.18 | $15.30 | 166,805 |
| 2017-03-22 | $19.18 | $19.31 | $19.12 | $19.23 | $15.34 | 237,928 |
| 2017-03-21 | $19.48 | $19.51 | $19.22 | $19.27 | $15.37 | 221,938 |
| 2017-03-20 | $19.40 | $19.46 | $19.27 | $19.44 | $15.50 | 374,045 |
| 2017-03-17 | $19.52 | $19.60 | $19.45 | $19.46 | $15.52 | 219,420 |
| 2017-03-16 | $19.76 | $19.76 | $19.55 | $19.61 | $15.54 | 644,010 |
| 2017-03-15 | $19.43 | $19.76 | $19.38 | $19.71 | $15.62 | 173,942 |
| 2017-03-14 | $19.38 | $19.38 | $19.11 | $19.30 | $15.30 | 358,899 |
| 2017-03-13 | $19.51 | $19.62 | $19.45 | $19.53 | $15.48 | 220,107 |
| 2017-03-10 | $19.64 | $19.66 | $19.39 | $19.51 | $15.46 | 258,727 |
| 2017-03-09 | $19.31 | $19.54 | $19.21 | $19.51 | $15.46 | 328,178 |
| 2017-03-08 | $19.87 | $19.97 | $19.41 | $19.41 | $15.38 | 289,688 |
| 2017-03-07 | $20.21 | $20.21 | $19.95 | $19.98 | $15.84 | 163,955 |
| 2017-03-06 | $20.05 | $20.16 | $20.00 | $20.15 | $15.97 | 175,697 |
| 2017-03-03 | $20.20 | $20.26 | $20.06 | $20.09 | $15.92 | 115,270 |
| 2017-03-02 | $20.28 | $20.38 | $20.15 | $20.16 | $15.98 | 183,685 |
| 2017-03-01 | $20.10 | $20.43 | $20.10 | $20.37 | $16.14 | 228,236 |
| 2017-02-28 | $19.97 | $20.04 | $19.89 | $19.94 | $15.80 | 454,780 |
| 2017-02-27 | $19.89 | $20.09 | $19.83 | $20.03 | $15.88 | 219,733 |
| 2017-02-24 | $19.91 | $19.96 | $19.75 | $19.84 | $15.72 | 236,903 |
| 2017-02-23 | $20.17 | $20.21 | $19.92 | $20.02 | $15.87 | 204,226 |
| 2017-02-22 | $20.21 | $20.23 | $19.95 | $19.96 | $15.82 | 220,771 |
| 2017-02-21 | $20.29 | $20.38 | $20.25 | $20.27 | $16.07 | 397,278 |
| 2017-02-17 | $20.13 | $20.21 | $20.08 | $20.13 | $15.95 | 279,070 |
| 2017-02-16 | $20.55 | $20.59 | $20.24 | $20.25 | $16.05 | 283,337 |
| 2017-02-15 | $20.53 | $20.66 | $20.48 | $20.53 | $16.27 | 288,462 |
| 2017-02-14 | $20.59 | $20.64 | $20.39 | $20.64 | $16.36 | 171,024 |
| 2017-02-13 | $20.53 | $20.56 | $20.44 | $20.55 | $16.29 | 269,753 |
| 2017-02-10 | $20.52 | $20.63 | $20.47 | $20.54 | $16.28 | 277,615 |
| 2017-02-09 | $20.26 | $20.40 | $20.26 | $20.35 | $16.13 | 188,886 |
| 2017-02-08 | $20.06 | $20.21 | $19.82 | $20.17 | $15.98 | 337,846 |
| 2017-02-07 | $20.40 | $20.43 | $20.04 | $20.14 | $15.96 | 328,320 |
| 2017-02-06 | $20.69 | $20.70 | $20.39 | $20.45 | $16.21 | 224,087 |
| 2017-02-03 | $20.47 | $20.72 | $20.43 | $20.64 | $16.35 | 223,922 |
| 2017-02-02 | $20.37 | $20.48 | $20.20 | $20.44 | $16.20 | 364,113 |
| 2017-02-01 | $20.60 | $20.61 | $20.19 | $20.33 | $16.11 | 410,126 |
| 2017-01-31 | $20.49 | $20.49 | $20.28 | $20.48 | $16.23 | 180,547 |
| 2017-01-30 | $20.80 | $20.80 | $20.34 | $20.48 | $16.23 | 366,272 |
| 2017-01-27 | $21.00 | $21.00 | $20.80 | $20.87 | $16.54 | 216,557 |
| 2017-01-26 | $21.17 | $21.19 | $21.05 | $21.08 | $16.71 | 204,909 |
| 2017-01-25 | $21.00 | $21.15 | $20.97 | $21.09 | $16.72 | 351,058 |
| 2017-01-24 | $20.82 | $21.04 | $20.77 | $20.95 | $16.60 | 328,606 |
| 2017-01-23 | $20.89 | $20.89 | $20.63 | $20.71 | $16.41 | 258,683 |
| 2017-01-20 | $21.02 | $21.07 | $20.89 | $20.97 | $16.62 | 181,652 |
| 2017-01-19 | $20.99 | $20.99 | $20.81 | $20.84 | $16.52 | 201,759 |
| 2017-01-18 | $21.00 | $21.06 | $20.92 | $21.00 | $16.64 | 118,029 |
| 2017-01-17 | $21.00 | $21.12 | $20.99 | $21.05 | $16.68 | 140,571 |
| 2017-01-13 | $20.96 | $21.01 | $20.90 | $20.93 | $16.59 | 118,923 |
| 2017-01-12 | $21.19 | $21.20 | $20.92 | $21.00 | $16.64 | 116,365 |
| 2017-01-11 | $20.92 | $21.11 | $20.85 | $21.09 | $16.72 | 113,454 |
| 2017-01-10 | $21.07 | $21.08 | $20.85 | $20.85 | $16.53 | 451,093 |
| 2017-01-09 | $21.34 | $21.34 | $21.03 | $21.04 | $16.68 | 303,435 |
| 2017-01-06 | $21.47 | $21.47 | $21.24 | $21.39 | $16.95 | 149,142 |
| 2017-01-05 | $21.45 | $21.54 | $21.27 | $21.37 | $16.94 | 235,308 |
| 2017-01-04 | $21.50 | $21.50 | $21.35 | $21.45 | $17.00 | 239,965 |
| 2017-01-03 | $21.48 | $21.63 | $21.22 | $21.46 | $17.01 | 784,832 |
| 2016-12-30 | $21.20 | $21.36 | $21.13 | $21.18 | $16.79 | 205,873 |
| 2016-12-29 | $21.29 | $21.32 | $21.19 | $21.24 | $16.83 | 158,311 |
| 2016-12-28 | $21.58 | $21.58 | $21.29 | $21.31 | $16.89 | 170,317 |
| 2016-12-27 | $21.53 | $21.59 | $21.49 | $21.52 | $17.06 | 118,012 |
| 2016-12-23 | $21.51 | $21.52 | $21.42 | $21.47 | $17.01 | 196,606 |
| 2016-12-22 | $21.42 | $21.53 | $21.38 | $21.50 | $17.04 | 122,930 |
| 2016-12-21 | $21.44 | $21.50 | $21.35 | $21.41 | $16.97 | 203,694 |
| 2016-12-20 | $21.50 | $21.55 | $21.33 | $21.38 | $16.95 | 143,088 |
| 2016-12-19 | $21.53 | $21.53 | $21.36 | $21.41 | $16.97 | 203,064 |
| 2016-12-16 | $21.56 | $21.56 | $21.40 | $21.50 | $17.04 | 234,841 |
| 2016-12-15 | $21.32 | $21.55 | $21.20 | $21.49 | $16.94 | 248,831 |
| 2016-12-14 | $21.81 | $21.84 | $21.36 | $21.41 | $16.88 | 316,599 |
| 2016-12-13 | $21.88 | $22.06 | $21.61 | $21.91 | $17.27 | 467,610 |
| 2016-12-12 | $22.12 | $22.12 | $21.58 | $21.65 | $17.07 | 392,906 |
| 2016-12-09 | $21.56 | $21.56 | $21.40 | $21.52 | $16.97 | 208,356 |
| 2016-12-08 | $21.40 | $21.47 | $21.21 | $21.44 | $16.91 | 206,971 |
| 2016-12-07 | $21.22 | $21.34 | $21.12 | $21.32 | $16.81 | 340,208 |
| 2016-12-06 | $21.08 | $21.24 | $20.95 | $21.20 | $16.72 | 239,628 |
| 2016-12-05 | $21.28 | $21.35 | $21.13 | $21.20 | $16.72 | 266,565 |
| 2016-12-02 | $21.01 | $21.12 | $20.89 | $21.02 | $16.58 | 236,783 |
| 2016-12-01 | $21.35 | $21.36 | $20.96 | $21.00 | $16.56 | 374,577 |
| 2016-11-30 | $20.55 | $21.08 | $20.53 | $20.95 | $16.52 | 406,426 |
| 2016-11-29 | $19.83 | $19.95 | $19.63 | $19.84 | $15.65 | 425,927 |
| 2016-11-28 | $20.45 | $20.48 | $20.07 | $20.09 | $15.84 | 191,841 |
| 2016-11-25 | $20.49 | $20.49 | $20.28 | $20.40 | $16.09 | 92,375 |
| 2016-11-23 | $20.35 | $20.54 | $20.12 | $20.49 | $16.16 | 186,844 |
| 2016-11-22 | $20.40 | $20.50 | $20.17 | $20.41 | $16.10 | 440,065 |
| 2016-11-21 | $20.24 | $20.42 | $20.16 | $20.40 | $16.09 | 402,358 |
| 2016-11-18 | $19.94 | $20.03 | $19.82 | $19.92 | $15.71 | 182,828 |
| 2016-11-17 | $20.14 | $20.25 | $19.80 | $19.84 | $15.65 | 271,409 |
| 2016-11-16 | $20.05 | $20.17 | $19.90 | $19.94 | $15.73 | 182,261 |
| 2016-11-15 | $19.75 | $20.11 | $19.71 | $20.09 | $15.84 | 566,777 |
| 2016-11-14 | $19.43 | $19.56 | $19.26 | $19.55 | $15.42 | 192,586 |
| 2016-11-11 | $19.67 | $19.67 | $19.29 | $19.46 | $15.35 | 150,073 |
| 2016-11-10 | $19.73 | $19.93 | $19.65 | $19.78 | $15.60 | 298,439 |
| 2016-11-09 | $19.30 | $19.83 | $19.25 | $19.72 | $15.55 | 311,847 |
| 2016-11-08 | $19.25 | $19.46 | $19.19 | $19.33 | $15.24 | 98,705 |
| 2016-11-07 | $19.17 | $19.32 | $19.16 | $19.32 | $15.24 | 168,501 |
| 2016-11-04 | $18.90 | $19.08 | $18.80 | $18.90 | $14.90 | 111,875 |
| 2016-11-03 | $18.92 | $19.03 | $18.87 | $19.00 | $14.99 | 64,302 |
| 2016-11-02 | $18.96 | $19.02 | $18.72 | $18.94 | $14.94 | 304,857 |
| 2016-11-01 | $19.24 | $19.31 | $18.94 | $19.14 | $15.09 | 317,060 |
| 2016-10-31 | $19.30 | $19.38 | $19.10 | $19.12 | $15.08 | 134,167 |
| 2016-10-28 | $19.49 | $19.70 | $19.28 | $19.38 | $15.28 | 105,233 |
| 2016-10-27 | $19.65 | $19.68 | $19.49 | $19.49 | $15.37 | 77,276 |
| 2016-10-26 | $19.39 | $19.63 | $19.33 | $19.57 | $15.43 | 86,481 |
| 2016-10-25 | $19.63 | $19.86 | $19.52 | $19.53 | $15.40 | 183,055 |
| 2016-10-24 | $19.79 | $19.81 | $19.46 | $19.67 | $15.51 | 135,214 |
| 2016-10-21 | $19.73 | $19.76 | $19.63 | $19.74 | $15.57 | 91,789 |
| 2016-10-20 | $19.81 | $19.92 | $19.66 | $19.86 | $15.66 | 112,558 |
| 2016-10-19 | $19.78 | $20.03 | $19.77 | $19.88 | $15.68 | 169,013 |
| 2016-10-18 | $19.75 | $19.75 | $19.53 | $19.61 | $15.46 | 94,353 |
| 2016-10-17 | $19.62 | $19.70 | $19.44 | $19.52 | $15.39 | 139,376 |
| 2016-10-14 | $19.84 | $19.90 | $19.61 | $19.63 | $15.48 | 331,148 |
| 2016-10-13 | $19.68 | $19.82 | $19.48 | $19.71 | $15.54 | 123,578 |
| 2016-10-12 | $19.89 | $19.92 | $19.70 | $19.83 | $15.64 | 178,278 |
| 2016-10-11 | $20.15 | $20.15 | $19.84 | $19.94 | $15.73 | 80,914 |
| 2016-10-10 | $20.01 | $20.25 | $20.01 | $20.18 | $15.91 | 108,692 |
| 2016-10-07 | $20.01 | $20.02 | $19.79 | $19.85 | $15.65 | 83,690 |
| 2016-10-06 | $20.00 | $20.04 | $19.79 | $19.95 | $15.73 | 67,272 |
| 2016-10-05 | $19.80 | $19.99 | $19.80 | $19.91 | $15.70 | 119,241 |
| 2016-10-04 | $19.84 | $19.86 | $19.54 | $19.61 | $15.46 | 79,250 |
| 2016-10-03 | $19.90 | $19.92 | $19.65 | $19.79 | $15.61 | 192,304 |
| 2016-09-30 | $19.69 | $19.93 | $19.60 | $19.83 | $15.64 | 157,778 |
| 2016-09-29 | $19.53 | $19.77 | $19.39 | $19.58 | $15.44 | 172,872 |
| 2016-09-28 | $18.78 | $19.59 | $18.67 | $19.56 | $15.43 | 278,411 |
| 2016-09-27 | $18.70 | $18.75 | $18.50 | $18.71 | $14.76 | 174,568 |
| 2016-09-26 | $18.90 | $19.08 | $18.82 | $18.84 | $14.86 | 211,632 |
| 2016-09-23 | $19.07 | $19.25 | $18.82 | $18.92 | $14.92 | 136,898 |
| 2016-09-22 | $19.29 | $19.39 | $19.17 | $19.18 | $15.13 | 136,280 |
| 2016-09-21 | $18.89 | $19.13 | $18.84 | $19.12 | $15.08 | 189,418 |
| 2016-09-20 | $18.86 | $18.93 | $18.70 | $18.70 | $14.75 | 264,386 |
| 2016-09-19 | $19.05 | $19.07 | $18.86 | $18.86 | $14.87 | 94,464 |
| 2016-09-16 | $18.88 | $18.94 | $18.78 | $18.88 | $14.89 | 76,871 |
| 2016-09-15 | $18.98 | $19.28 | $18.97 | $19.14 | $15.00 | 74,888 |
| 2016-09-14 | $19.14 | $19.35 | $18.89 | $18.94 | $14.84 | 107,118 |
| 2016-09-13 | $19.52 | $19.52 | $19.12 | $19.18 | $15.03 | 136,088 |
| 2016-09-12 | $19.48 | $19.85 | $19.43 | $19.77 | $15.49 | 123,101 |
| 2016-09-09 | $20.05 | $20.05 | $19.60 | $19.60 | $15.36 | 166,663 |
| 2016-09-08 | $19.93 | $20.21 | $19.84 | $20.19 | $15.82 | 113,249 |
| 2016-09-07 | $19.87 | $19.88 | $19.73 | $19.83 | $15.54 | 122,634 |
| 2016-09-06 | $19.50 | $19.76 | $19.50 | $19.75 | $15.47 | 117,994 |
| 2016-09-02 | $19.39 | $19.52 | $19.37 | $19.47 | $15.25 | 80,707 |
| 2016-09-01 | $19.27 | $19.28 | $19.10 | $19.28 | $15.11 | 130,179 |
| 2016-08-31 | $19.51 | $19.61 | $19.21 | $19.32 | $15.14 | 123,334 |
| 2016-08-30 | $19.74 | $19.80 | $19.54 | $19.61 | $15.36 | 55,541 |
| 2016-08-29 | $19.50 | $19.69 | $19.48 | $19.67 | $15.41 | 62,273 |
| 2016-08-26 | $19.66 | $19.79 | $19.47 | $19.55 | $15.32 | 78,682 |
| 2016-08-25 | $19.64 | $19.67 | $19.53 | $19.59 | $15.35 | 49,122 |
| 2016-08-24 | $19.65 | $19.75 | $19.58 | $19.63 | $15.38 | 97,033 |
| 2016-08-23 | $19.61 | $19.77 | $19.61 | $19.71 | $15.44 | 73,447 |
| 2016-08-22 | $19.73 | $19.73 | $19.50 | $19.62 | $15.37 | 91,264 |
| 2016-08-19 | $19.99 | $19.99 | $19.74 | $19.83 | $15.54 | 82,305 |
| 2016-08-18 | $19.70 | $19.97 | $19.70 | $19.97 | $15.65 | 127,266 |
| 2016-08-17 | $19.53 | $19.62 | $19.43 | $19.62 | $15.37 | 125,346 |
| 2016-08-16 | $19.47 | $19.62 | $19.39 | $19.56 | $15.32 | 128,465 |
| 2016-08-15 | $19.50 | $19.57 | $19.43 | $19.53 | $15.30 | 160,304 |
| 2016-08-12 | $19.32 | $19.42 | $19.28 | $19.35 | $15.16 | 77,344 |
| 2016-08-11 | $19.04 | $19.34 | $19.01 | $19.25 | $15.08 | 199,131 |
| 2016-08-10 | $19.28 | $19.28 | $18.95 | $18.97 | $14.86 | 90,855 |
| 2016-08-09 | $19.38 | $19.38 | $19.14 | $19.22 | $15.06 | 147,231 |
| 2016-08-08 | $19.20 | $19.44 | $19.20 | $19.32 | $15.14 | 251,985 |
| 2016-08-05 | $18.90 | $19.07 | $18.86 | $19.04 | $14.92 | 142,250 |
| 2016-08-04 | $18.76 | $19.01 | $18.76 | $18.88 | $14.79 | 81,321 |
| 2016-08-03 | $18.51 | $18.89 | $18.48 | $18.89 | $14.80 | 193,485 |
| 2016-08-02 | $18.48 | $18.65 | $18.20 | $18.52 | $14.51 | 356,998 |
| 2016-08-01 | $18.88 | $18.88 | $18.31 | $18.37 | $14.39 | 618,479 |
| 2016-07-29 | $18.64 | $19.03 | $18.54 | $19.01 | $14.89 | 141,462 |
| 2016-07-28 | $18.89 | $18.94 | $18.73 | $18.85 | $14.77 | 102,884 |
| 2016-07-27 | $19.09 | $19.25 | $18.83 | $18.89 | $14.80 | 127,297 |
| 2016-07-26 | $18.92 | $19.10 | $18.73 | $19.09 | $14.96 | 144,910 |
| 2016-07-25 | $19.30 | $19.30 | $18.94 | $19.00 | $14.89 | 236,040 |
| 2016-07-22 | $19.42 | $19.46 | $19.29 | $19.39 | $15.19 | 84,946 |
| 2016-07-21 | $19.52 | $19.65 | $19.30 | $19.34 | $15.15 | 95,306 |
| 2016-07-20 | $19.52 | $19.62 | $19.32 | $19.54 | $15.31 | 176,923 |
| 2016-07-19 | $19.67 | $19.67 | $19.50 | $19.56 | $15.32 | 76,912 |
| 2016-07-18 | $19.60 | $19.68 | $19.49 | $19.66 | $15.40 | 91,438 |
| 2016-07-15 | $19.72 | $19.82 | $19.61 | $19.68 | $15.42 | 72,138 |
| 2016-07-14 | $19.72 | $19.77 | $19.63 | $19.68 | $15.42 | 166,505 |
| 2016-07-13 | $19.76 | $19.82 | $19.41 | $19.59 | $15.35 | 354,463 |
| 2016-07-12 | $19.51 | $19.85 | $19.51 | $19.77 | $15.49 | 905,341 |
| 2016-07-11 | $19.39 | $19.44 | $19.27 | $19.27 | $15.10 | 179,142 |
| 2016-07-08 | $19.19 | $19.30 | $19.08 | $19.26 | $15.09 | 164,211 |
| 2016-07-07 | $19.35 | $19.43 | $18.87 | $19.01 | $14.89 | 280,584 |
| 2016-07-06 | $19.08 | $19.22 | $18.89 | $19.22 | $15.06 | 170,321 |
| 2016-07-05 | $19.26 | $19.31 | $18.91 | $19.12 | $14.98 | 323,370 |
| 2016-07-01 | $19.39 | $19.58 | $19.39 | $19.55 | $15.32 | 186,300 |
| 2016-06-30 | $19.19 | $19.41 | $19.13 | $19.40 | $15.20 | 164,529 |
| 2016-06-29 | $19.05 | $19.36 | $19.03 | $19.25 | $15.08 | 352,088 |
| 2016-06-28 | $18.71 | $18.87 | $18.60 | $18.87 | $14.78 | 136,235 |
| 2016-06-27 | $18.70 | $18.70 | $18.22 | $18.36 | $14.38 | 285,732 |
| 2016-06-24 | $18.96 | $19.19 | $18.84 | $18.91 | $14.82 | 314,005 |
| 2016-06-23 | $19.48 | $19.63 | $19.38 | $19.63 | $15.38 | 111,718 |
| 2016-06-22 | $19.48 | $19.48 | $19.27 | $19.28 | $15.11 | 179,860 |
| 2016-06-21 | $19.14 | $19.43 | $19.10 | $19.40 | $15.20 | 96,558 |
| 2016-06-20 | $19.26 | $19.33 | $19.19 | $19.20 | $15.04 | 186,614 |
| 2016-06-17 | $19.00 | $19.07 | $18.93 | $19.02 | $14.90 | 293,885 |
| 2016-06-16 | $18.86 | $19.00 | $18.58 | $18.96 | $14.76 | 358,646 |
| 2016-06-15 | $19.00 | $19.27 | $18.92 | $19.05 | $14.83 | 74,043 |
| 2016-06-14 | $19.03 | $19.16 | $18.86 | $19.09 | $14.86 | 173,760 |
| 2016-06-13 | $19.09 | $19.34 | $19.02 | $19.11 | $14.88 | 134,330 |
| 2016-06-10 | $19.41 | $19.51 | $19.15 | $19.19 | $14.94 | 176,732 |
| 2016-06-09 | $19.55 | $19.68 | $19.46 | $19.62 | $15.27 | 98,941 |
| 2016-06-08 | $19.91 | $19.97 | $19.68 | $19.73 | $15.36 | 181,994 |
| 2016-06-07 | $19.47 | $19.81 | $19.39 | $19.75 | $15.38 | 144,941 |
| 2016-06-06 | $19.10 | $19.35 | $19.03 | $19.35 | $15.06 | 104,301 |
| 2016-06-03 | $18.98 | $19.05 | $18.80 | $18.91 | $14.72 | 71,683 |
| 2016-06-02 | $18.86 | $18.96 | $18.75 | $18.96 | $14.76 | 86,472 |
| 2016-06-01 | $18.80 | $19.05 | $18.72 | $19.03 | $14.82 | 117,603 |
| 2016-05-31 | $19.12 | $19.25 | $18.89 | $19.00 | $14.79 | 259,910 |
| 2016-05-27 | $19.03 | $19.07 | $18.89 | $19.07 | $14.85 | 73,855 |
| 2016-05-26 | $19.23 | $19.29 | $19.00 | $19.04 | $14.82 | 121,352 |
| 2016-05-25 | $18.92 | $19.16 | $18.92 | $19.13 | $14.89 | 183,444 |
| 2016-05-24 | $18.85 | $18.90 | $18.70 | $18.81 | $14.64 | 84,152 |
| 2016-05-23 | $18.69 | $18.81 | $18.60 | $18.74 | $14.59 | 56,475 |
| 2016-05-20 | $18.76 | $18.81 | $18.62 | $18.78 | $14.62 | 57,042 |
| 2016-05-19 | $18.53 | $18.69 | $18.31 | $18.68 | $14.54 | 100,049 |
| 2016-05-18 | $18.90 | $18.92 | $18.55 | $18.67 | $14.53 | 104,405 |
| 2016-05-17 | $18.79 | $19.02 | $18.73 | $18.86 | $14.68 | 298,887 |
| 2016-05-16 | $18.70 | $18.83 | $18.68 | $18.79 | $14.63 | 103,480 |
| 2016-05-13 | $18.64 | $18.71 | $18.43 | $18.47 | $14.38 | 158,081 |
| 2016-05-12 | $18.86 | $18.95 | $18.59 | $18.70 | $14.56 | 131,871 |
| 2016-05-11 | $18.60 | $18.80 | $18.42 | $18.65 | $14.52 | 138,634 |
| 2016-05-10 | $18.36 | $18.61 | $18.36 | $18.61 | $14.49 | 229,335 |
| 2016-05-09 | $18.48 | $18.48 | $18.03 | $18.25 | $14.21 | 659,961 |
| 2016-05-06 | $18.46 | $18.74 | $18.42 | $18.52 | $14.42 | 66,083 |
| 2016-05-05 | $18.75 | $18.84 | $18.44 | $18.56 | $14.45 | 94,685 |
| 2016-05-04 | $18.74 | $18.86 | $18.34 | $18.45 | $14.36 | 138,469 |
| 2016-05-03 | $18.91 | $18.98 | $18.59 | $18.71 | $14.57 | 793,516 |
| 2016-05-02 | $19.20 | $19.23 | $18.96 | $19.19 | $14.94 | 306,653 |
| 2016-04-29 | $19.23 | $19.47 | $18.91 | $19.20 | $14.95 | 150,307 |
| 2016-04-28 | $19.41 | $19.56 | $19.14 | $19.22 | $14.96 | 256,891 |
| 2016-04-27 | $19.26 | $19.53 | $19.24 | $19.50 | $15.18 | 335,560 |
| 2016-04-26 | $18.98 | $19.14 | $18.89 | $19.14 | $14.90 | 89,328 |
| 2016-04-25 | $19.02 | $19.06 | $18.72 | $18.87 | $14.69 | 429,886 |
| 2016-04-22 | $18.85 | $19.14 | $18.85 | $19.08 | $14.85 | 128,937 |
| 2016-04-21 | $18.95 | $19.02 | $18.76 | $18.82 | $14.65 | 204,640 |
| 2016-04-20 | $18.68 | $19.05 | $18.59 | $18.89 | $14.71 | 681,688 |
| 2016-04-19 | $18.48 | $18.75 | $18.36 | $18.75 | $14.60 | 351,002 |
| 2016-04-18 | $17.70 | $18.38 | $17.65 | $18.35 | $14.28 | 676,380 |
| 2016-04-15 | $18.22 | $18.22 | $18.03 | $18.07 | $14.07 | 90,830 |
| 2016-04-14 | $18.29 | $18.32 | $18.20 | $18.31 | $14.26 | 98,914 |
| 2016-04-13 | $18.23 | $18.30 | $18.06 | $18.26 | $14.22 | 192,395 |
| 2016-04-12 | $17.73 | $18.27 | $17.69 | $18.16 | $14.14 | 201,815 |
| 2016-04-11 | $17.77 | $17.85 | $17.64 | $17.64 | $13.73 | 280,966 |
| 2016-04-08 | $17.67 | $17.76 | $17.60 | $17.67 | $13.76 | 102,236 |
| 2016-04-07 | $17.34 | $17.47 | $17.18 | $17.33 | $13.49 | 68,605 |
| 2016-04-06 | $17.17 | $17.45 | $17.08 | $17.43 | $13.57 | 103,589 |
| 2016-04-05 | $17.08 | $17.18 | $17.01 | $17.06 | $13.28 | 76,281 |
| 2016-04-04 | $17.32 | $17.45 | $17.15 | $17.19 | $13.38 | 86,051 |
| 2016-04-01 | $17.26 | $17.37 | $17.19 | $17.32 | $13.48 | 146,749 |
| 2016-03-31 | $17.52 | $17.72 | $17.46 | $17.56 | $13.67 | 80,205 |
| 2016-03-30 | $17.71 | $17.74 | $17.47 | $17.56 | $13.67 | 122,146 |
| 2016-03-29 | $17.27 | $17.53 | $17.13 | $17.52 | $13.64 | 116,230 |
| 2016-03-28 | $17.57 | $17.57 | $17.31 | $17.42 | $13.56 | 79,915 |
| 2016-03-24 | $17.24 | $17.51 | $17.09 | $17.51 | $13.63 | 253,087 |
| 2016-03-23 | $17.72 | $17.77 | $17.40 | $17.43 | $13.57 | 149,493 |
| 2016-03-22 | $17.79 | $17.97 | $17.70 | $17.84 | $13.89 | 59,201 |
| 2016-03-21 | $17.90 | $18.01 | $17.72 | $17.89 | $13.93 | 232,985 |
| 2016-03-18 | $18.22 | $18.22 | $17.81 | $17.94 | $13.97 | 213,900 |
| 2016-03-17 | $17.98 | $18.22 | $17.80 | $18.08 | $13.97 | 133,576 |
| 2016-03-16 | $17.64 | $17.84 | $17.51 | $17.80 | $13.76 | 189,862 |
| 2016-03-15 | $17.30 | $17.49 | $17.18 | $17.49 | $13.52 | 71,851 |
| 2016-03-14 | $17.50 | $17.61 | $17.36 | $17.54 | $13.55 | 103,689 |
| 2016-03-11 | $17.52 | $17.72 | $17.44 | $17.66 | $13.65 | 173,911 |
| 2016-03-10 | $17.25 | $17.25 | $16.94 | $17.24 | $13.32 | 105,993 |
| 2016-03-09 | $17.21 | $17.44 | $16.98 | $17.22 | $13.30 | 123,113 |
| 2016-03-08 | $17.71 | $17.71 | $16.94 | $16.96 | $13.11 | 375,631 |
| 2016-03-07 | $17.55 | $17.73 | $17.26 | $17.73 | $13.70 | 286,232 |
| 2016-03-04 | $17.25 | $17.55 | $17.04 | $17.30 | $13.37 | 181,448 |
| 2016-03-03 | $16.91 | $17.15 | $16.79 | $17.13 | $13.24 | 157,355 |
| 2016-03-02 | $16.34 | $16.85 | $16.26 | $16.85 | $13.02 | 206,882 |
| 2016-03-01 | $16.23 | $16.47 | $16.03 | $16.41 | $12.68 | 207,350 |
| 2016-02-29 | $16.35 | $16.36 | $16.05 | $16.10 | $12.44 | 115,328 |
| 2016-02-26 | $16.40 | $16.45 | $16.22 | $16.24 | $12.55 | 108,543 |
| 2016-02-25 | $16.05 | $16.14 | $15.80 | $16.12 | $12.46 | 113,361 |
| 2016-02-24 | $15.68 | $16.12 | $15.59 | $16.10 | $12.44 | 133,672 |
| 2016-02-23 | $16.34 | $16.39 | $15.91 | $15.94 | $12.32 | 149,928 |
| 2016-02-22 | $16.58 | $16.59 | $16.33 | $16.46 | $12.72 | 163,405 |
| 2016-02-19 | $16.03 | $16.10 | $15.80 | $16.10 | $12.44 | 73,068 |
| 2016-02-18 | $16.49 | $16.50 | $16.09 | $16.15 | $12.48 | 161,539 |
| 2016-02-17 | $16.08 | $16.41 | $15.97 | $16.32 | $12.61 | 236,499 |
| 2016-02-16 | $15.97 | $16.00 | $15.62 | $15.85 | $12.25 | 146,034 |
| 2016-02-12 | $15.48 | $15.74 | $15.37 | $15.68 | $12.12 | 187,570 |
| 2016-02-11 | $15.09 | $15.40 | $14.88 | $15.30 | $11.82 | 210,686 |
| 2016-02-10 | $15.41 | $15.72 | $15.24 | $15.37 | $11.88 | 123,606 |
| 2016-02-09 | $15.60 | $15.72 | $15.19 | $15.43 | $11.92 | 182,384 |
| 2016-02-08 | $15.55 | $15.91 | $15.33 | $15.82 | $12.23 | 135,850 |
| 2016-02-05 | $16.05 | $16.05 | $15.74 | $15.86 | $12.26 | 101,821 |
| 2016-02-04 | $16.26 | $16.51 | $16.11 | $16.22 | $12.53 | 141,275 |
| 2016-02-03 | $15.83 | $16.20 | $15.28 | $16.20 | $12.52 | 205,384 |
| 2016-02-02 | $15.85 | $15.85 | $15.53 | $15.60 | $12.06 | 147,389 |
| 2016-02-01 | $16.33 | $16.33 | $15.90 | $16.14 | $12.47 | 257,543 |
| 2016-01-29 | $16.08 | $16.47 | $15.99 | $16.47 | $12.73 | 157,354 |
| 2016-01-28 | $16.06 | $16.20 | $15.70 | $16.04 | $12.40 | 149,322 |
| 2016-01-27 | $15.64 | $15.95 | $15.36 | $15.54 | $12.01 | 184,635 |
| 2016-01-26 | $15.27 | $15.62 | $15.09 | $15.62 | $12.07 | 141,871 |
| 2016-01-25 | $15.51 | $15.84 | $15.02 | $15.04 | $11.62 | 261,120 |
| 2016-01-22 | $15.70 | $15.89 | $15.40 | $15.78 | $12.19 | 233,083 |
| 2016-01-21 | $14.65 | $15.27 | $14.56 | $15.11 | $11.68 | 196,735 |
| 2016-01-20 | $14.81 | $14.86 | $14.14 | $14.65 | $11.32 | 358,642 |
| 2016-01-19 | $15.59 | $15.61 | $14.85 | $15.08 | $11.65 | 279,392 |
| 2016-01-15 | $15.32 | $15.57 | $15.19 | $15.47 | $11.96 | 305,771 |
| 2016-01-14 | $15.37 | $16.04 | $15.18 | $15.91 | $12.30 | 181,129 |
| 2016-01-13 | $15.75 | $15.85 | $15.09 | $15.25 | $11.79 | 247,390 |
| 2016-01-12 | $15.92 | $15.92 | $15.15 | $15.58 | $12.04 | 193,107 |
| 2016-01-11 | $15.95 | $15.95 | $15.34 | $15.53 | $12.00 | 202,342 |
| 2016-01-08 | $16.17 | $16.19 | $15.82 | $15.89 | $12.28 | 253,862 |
| 2016-01-07 | $16.24 | $16.51 | $16.02 | $16.10 | $12.44 | 430,436 |
| 2016-01-06 | $16.88 | $16.88 | $16.38 | $16.49 | $12.75 | 377,396 |
| 2016-01-05 | $17.12 | $17.15 | $16.87 | $17.14 | $13.25 | 94,104 |
| 2016-01-04 | $17.05 | $17.21 | $16.80 | $17.08 | $13.20 | 192,620 |
| 2015-12-31 | $17.02 | $17.20 | $16.90 | $17.09 | $13.21 | 235,068 |
| 2015-12-30 | $17.00 | $17.28 | $16.97 | $17.01 | $13.15 | 237,896 |
| 2015-12-29 | $17.50 | $17.52 | $17.19 | $17.29 | $13.36 | 233,886 |
| 2015-12-28 | $17.20 | $17.29 | $17.09 | $17.18 | $13.28 | 774,442 |
| 2015-12-24 | $17.74 | $17.74 | $17.47 | $17.50 | $13.52 | 79,961 |
| 2015-12-23 | $17.23 | $17.68 | $17.21 | $17.68 | $13.66 | 268,891 |
| 2015-12-22 | $16.75 | $17.00 | $16.70 | $16.92 | $13.08 | 358,145 |
| 2015-12-21 | $16.74 | $16.85 | $16.54 | $16.70 | $12.91 | 327,499 |
| 2015-12-18 | $17.04 | $17.04 | $16.71 | $16.74 | $12.94 | 414,717 |
| 2015-12-17 | $17.62 | $17.62 | $17.13 | $17.13 | $13.15 | 142,986 |
| 2015-12-16 | $17.65 | $17.80 | $17.40 | $17.59 | $13.50 | 261,667 |
| 2015-12-15 | $17.52 | $17.77 | $17.52 | $17.69 | $13.58 | 201,443 |
| 2015-12-14 | $17.07 | $17.33 | $16.89 | $17.22 | $13.22 | 253,745 |
| 2015-12-11 | $17.50 | $17.50 | $17.13 | $17.15 | $13.16 | 407,448 |
| 2015-12-10 | $17.70 | $18.01 | $17.56 | $17.79 | $13.65 | 142,804 |
| 2015-12-09 | $17.50 | $18.02 | $17.41 | $17.64 | $13.54 | 186,854 |
| 2015-12-08 | $17.20 | $17.65 | $17.07 | $17.41 | $13.36 | 220,804 |
| 2015-12-07 | $17.97 | $17.99 | $17.37 | $17.61 | $13.52 | 436,181 |
| 2015-12-04 | $18.30 | $18.45 | $18.00 | $18.33 | $14.07 | 165,560 |
| 2015-12-03 | $19.00 | $19.00 | $18.40 | $18.48 | $14.18 | 162,333 |
| 2015-12-02 | $19.35 | $19.39 | $18.80 | $18.84 | $14.46 | 187,004 |
| 2015-12-01 | $19.37 | $19.47 | $19.33 | $19.46 | $14.94 | 111,217 |
| 2015-11-30 | $19.31 | $19.51 | $19.29 | $19.36 | $14.86 | 64,556 |
| 2015-11-27 | $19.27 | $19.30 | $19.18 | $19.24 | $14.77 | 21,910 |
| 2015-11-25 | $19.43 | $19.57 | $19.26 | $19.42 | $14.90 | 80,342 |
| 2015-11-24 | $19.25 | $19.64 | $19.25 | $19.58 | $15.03 | 111,419 |
| 2015-11-23 | $18.93 | $19.20 | $18.88 | $19.11 | $14.67 | 75,970 |
| 2015-11-20 | $19.21 | $19.29 | $18.96 | $18.97 | $14.56 | 85,293 |
| 2015-11-19 | $19.37 | $19.42 | $19.05 | $19.20 | $14.74 | 161,505 |
| 2015-11-18 | $19.23 | $19.50 | $19.11 | $19.48 | $14.95 | 170,493 |
| 2015-11-17 | $19.29 | $19.38 | $19.10 | $19.14 | $14.69 | 228,438 |
| 2015-11-16 | $18.68 | $19.38 | $18.60 | $19.36 | $14.86 | 132,881 |
| 2015-11-13 | $18.78 | $18.87 | $18.53 | $18.73 | $14.38 | 79,302 |
| 2015-11-12 | $19.11 | $19.12 | $18.79 | $18.83 | $14.45 | 122,156 |
| 2015-11-11 | $19.71 | $19.71 | $19.23 | $19.29 | $14.81 | 128,662 |
| 2015-11-10 | $19.60 | $19.78 | $19.51 | $19.69 | $15.11 | 97,203 |
| 2015-11-09 | $19.84 | $20.00 | $19.56 | $19.64 | $15.07 | 393,923 |
| 2015-11-06 | $19.75 | $19.87 | $19.57 | $19.87 | $15.25 | 82,401 |
| 2015-11-05 | $20.08 | $20.23 | $19.87 | $19.94 | $15.30 | 92,447 |
| 2015-11-04 | $20.38 | $20.40 | $19.99 | $20.15 | $15.47 | 211,241 |
| 2015-11-03 | $19.98 | $20.48 | $19.98 | $20.32 | $15.60 | 129,022 |
| 2015-11-02 | $19.30 | $19.91 | $19.23 | $19.84 | $15.23 | 207,468 |
| 2015-10-30 | $19.31 | $19.56 | $19.10 | $19.37 | $14.87 | 87,499 |
| 2015-10-29 | $19.08 | $19.43 | $19.06 | $19.24 | $14.77 | 93,030 |
| 2015-10-28 | $18.80 | $19.28 | $18.75 | $19.15 | $14.70 | 95,329 |
| 2015-10-27 | $18.70 | $18.77 | $18.52 | $18.70 | $14.36 | 90,837 |
| 2015-10-26 | $19.38 | $19.39 | $18.95 | $18.96 | $14.55 | 127,556 |
| 2015-10-23 | $19.44 | $19.60 | $19.27 | $19.44 | $14.92 | 96,955 |
| 2015-10-22 | $19.26 | $19.50 | $19.20 | $19.47 | $14.94 | 123,035 |
| 2015-10-21 | $19.36 | $19.37 | $19.10 | $19.10 | $14.66 | 46,411 |
| 2015-10-20 | $19.29 | $19.49 | $19.19 | $19.37 | $14.87 | 146,983 |
| 2015-10-19 | $19.54 | $19.54 | $19.23 | $19.29 | $14.81 | 72,190 |
| 2015-10-16 | $19.78 | $19.82 | $19.49 | $19.70 | $15.12 | 91,748 |
| 2015-10-15 | $19.34 | $19.70 | $19.20 | $19.69 | $15.11 | 130,021 |
| 2015-10-14 | $19.17 | $19.42 | $19.05 | $19.37 | $14.87 | 93,380 |
| 2015-10-13 | $19.20 | $19.47 | $19.12 | $19.21 | $14.74 | 96,749 |
| 2015-10-12 | $19.70 | $19.70 | $19.21 | $19.38 | $14.87 | 133,266 |
| 2015-10-09 | $19.89 | $19.89 | $19.55 | $19.65 | $15.08 | 300,966 |
| 2015-10-08 | $19.41 | $19.86 | $19.27 | $19.78 | $15.18 | 125,497 |
| 2015-10-07 | $19.40 | $19.62 | $18.98 | $19.41 | $14.90 | 256,722 |
| 2015-10-06 | $18.81 | $19.28 | $18.65 | $19.15 | $14.70 | 234,877 |
| 2015-10-05 | $18.40 | $18.72 | $18.31 | $18.69 | $14.34 | 128,253 |
| 2015-10-02 | $17.22 | $18.11 | $17.19 | $18.11 | $13.90 | 135,507 |
| 2015-10-01 | $17.57 | $17.74 | $17.25 | $17.41 | $13.36 | 93,264 |
| 2015-09-30 | $17.20 | $17.40 | $17.12 | $17.38 | $13.34 | 72,429 |
| 2015-09-29 | $17.08 | $17.20 | $16.86 | $17.00 | $13.05 | 128,525 |
| 2015-09-28 | $17.43 | $17.43 | $16.98 | $16.99 | $13.04 | 101,776 |
| 2015-09-25 | $17.81 | $17.81 | $17.50 | $17.61 | $13.52 | 449,470 |
| 2015-09-24 | $17.41 | $17.70 | $17.28 | $17.62 | $13.52 | 269,183 |
| 2015-09-23 | $17.83 | $17.91 | $17.51 | $17.53 | $13.45 | 273,295 |
| 2015-09-22 | $17.66 | $17.96 | $17.65 | $17.79 | $13.65 | 107,567 |
| 2015-09-21 | $18.07 | $18.11 | $17.88 | $17.96 | $13.79 | 120,987 |
| 2015-09-18 | $18.11 | $18.17 | $17.80 | $17.88 | $13.72 | 103,141 |
| 2015-09-17 | $18.55 | $18.87 | $18.42 | $18.53 | $14.12 | 68,121 |
| 2015-09-16 | $18.16 | $18.56 | $18.16 | $18.55 | $14.13 | 166,184 |
| 2015-09-15 | $17.89 | $18.07 | $17.89 | $18.02 | $13.73 | 121,460 |
| 2015-09-14 | $17.91 | $17.91 | $17.71 | $17.81 | $13.57 | 123,181 |
| 2015-09-11 | $18.00 | $18.02 | $17.74 | $17.93 | $13.66 | 104,936 |
| 2015-09-10 | $18.11 | $18.21 | $17.87 | $18.12 | $13.80 | 109,980 |
| 2015-09-09 | $18.50 | $18.74 | $18.01 | $18.04 | $13.74 | 73,513 |
| 2015-09-08 | $18.34 | $18.44 | $18.11 | $18.41 | $14.02 | 63,240 |
| 2015-09-04 | $18.20 | $18.25 | $18.08 | $18.17 | $13.84 | 103,046 |
| 2015-09-03 | $18.51 | $18.86 | $18.37 | $18.48 | $14.08 | 103,912 |
| 2015-09-02 | $18.55 | $18.55 | $18.00 | $18.41 | $14.02 | 229,325 |
| 2015-09-01 | $18.46 | $18.58 | $18.12 | $18.23 | $13.89 | 206,516 |
| 2015-08-31 | $18.60 | $19.02 | $18.26 | $19.00 | $14.47 | 345,899 |
| 2015-08-28 | $18.28 | $18.91 | $18.28 | $18.71 | $14.25 | 184,564 |
| 2015-08-27 | $17.82 | $18.34 | $17.80 | $18.33 | $13.96 | 374,095 |
| 2015-08-26 | $17.26 | $17.44 | $16.93 | $17.39 | $13.25 | 201,936 |
| 2015-08-25 | $17.81 | $17.81 | $16.86 | $16.86 | $12.84 | 233,038 |
| 2015-08-24 | $17.35 | $17.75 | $16.93 | $17.10 | $13.03 | 464,714 |
| 2015-08-21 | $18.50 | $18.65 | $18.02 | $18.02 | $13.73 | 613,773 |
| 2015-08-20 | $19.01 | $19.13 | $18.65 | $18.65 | $14.21 | 339,985 |
| 2015-08-19 | $19.55 | $19.55 | $19.00 | $19.11 | $14.56 | 201,518 |
| 2015-08-18 | $19.65 | $19.74 | $19.54 | $19.65 | $14.97 | 60,175 |
| 2015-08-17 | $19.63 | $19.82 | $19.55 | $19.71 | $15.01 | 72,808 |
| 2015-08-14 | $19.81 | $19.90 | $19.66 | $19.68 | $14.99 | 52,626 |
| 2015-08-13 | $19.94 | $19.97 | $19.73 | $19.76 | $15.05 | 112,573 |
| 2015-08-12 | $19.56 | $20.09 | $19.53 | $20.06 | $15.28 | 120,221 |
| 2015-08-11 | $19.23 | $19.71 | $19.21 | $19.68 | $14.99 | 201,575 |
| 2015-08-10 | $19.11 | $19.70 | $19.11 | $19.70 | $15.01 | 59,736 |
| 2015-08-07 | $19.31 | $19.50 | $19.00 | $19.06 | $14.52 | 182,601 |
| 2015-08-06 | $19.04 | $19.45 | $18.85 | $19.43 | $14.80 | 209,495 |
| 2015-08-05 | $19.35 | $19.57 | $19.08 | $19.08 | $14.53 | 260,402 |
| 2015-08-04 | $19.33 | $19.55 | $19.15 | $19.23 | $14.65 | 107,326 |
| 2015-08-03 | $19.58 | $19.62 | $19.28 | $19.33 | $14.72 | 300,353 |
| 2015-07-31 | $20.11 | $20.11 | $19.70 | $19.71 | $15.01 | 171,420 |
| 2015-07-30 | $20.36 | $20.39 | $20.14 | $20.25 | $15.43 | 96,472 |
| 2015-07-29 | $20.04 | $20.38 | $19.94 | $20.37 | $15.52 | 304,525 |
| 2015-07-28 | $19.54 | $20.14 | $19.50 | $20.04 | $15.27 | 166,365 |
Fidelity MSCI Energy Index ETF (FENY) News Headlines
Recent Fidelity MSCI Energy Index ETF (FENY) News
Similar Companies to Fidelity MSCI Energy Index ETF (FENY) 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 | -- | -- | -- |