American Axle & Manufacturing Holdings Inc (AXL) Exchange: NYSE
Data as of April 19, 2024
$7.08 ($0.10) 1.43%
American Axle & Manufacturing Holdings Inc - Daily Information
Click for more stock information on American Axle & Manufacturing Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.95 |
| Previous Close | $7.08 |
| High | $7.11 |
| Low | $6.90 |
| Adjusted Open | $6.95 |
| Previous Adjusted Close | $7.08 |
| Adjusted High | $7.11 |
| Adjusted Low | $6.90 |
About American Axle & Manufacturing Holdings Inc (AXL)
American Axle & Manufacturing Holdings, Inc. (AAM) manufactures, engineers, designs and validates driveline and drivetrain systems and related components and chassis modules for light trucks, sport utility vehicles (SUVs), passenger cars, crossover vehicles and commercial vehicles. Driveline and drivetrain systems include components that transfer power from the transmission and deliver it to the drive wheels. The Company's driveline, drivetrain and related products include axles, chassis modules, driveshafts, power transfer units, transfer cases, chassis and steering components, driveheads, transmission parts and metal-formed products.
Invest in American Axle & Manufacturing Holdings Inc (AXL)
Historical Stock Data for American Axle & Manufacturing Holdings Inc (AXL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.95 | $7.11 | $6.90 | $7.08 | $7.08 | 1,186,540 |
| 2024-04-18 | $6.95 | $7.12 | $6.92 | $6.98 | $6.98 | 1,342,803 |
| 2024-04-17 | $7.09 | $7.10 | $6.93 | $6.95 | $6.95 | 1,153,836 |
| 2024-04-16 | $6.92 | $7.16 | $6.86 | $7.02 | $7.02 | 1,311,962 |
| 2024-04-15 | $7.10 | $7.15 | $6.94 | $6.99 | $6.99 | 1,363,079 |
| 2024-04-12 | $7.16 | $7.23 | $7.06 | $7.07 | $7.07 | 1,019,301 |
| 2024-04-11 | $7.24 | $7.32 | $7.13 | $7.25 | $7.25 | 594,356 |
| 2024-04-10 | $7.33 | $7.39 | $7.18 | $7.23 | $7.23 | 1,511,753 |
| 2024-04-09 | $7.44 | $7.64 | $7.42 | $7.59 | $7.59 | 1,280,603 |
| 2024-04-08 | $7.32 | $7.46 | $7.32 | $7.38 | $7.38 | 982,130 |
| 2024-04-05 | $7.12 | $7.30 | $7.11 | $7.27 | $7.27 | 955,634 |
| 2024-04-04 | $7.38 | $7.42 | $7.08 | $7.10 | $7.10 | 926,118 |
| 2024-04-03 | $7.10 | $7.33 | $7.10 | $7.26 | $7.26 | 1,341,098 |
| 2024-04-02 | $7.12 | $7.19 | $7.04 | $7.19 | $7.19 | 1,727,369 |
| 2024-04-01 | $7.36 | $7.39 | $7.20 | $7.24 | $7.24 | 1,308,217 |
| 2024-03-28 | $7.37 | $7.53 | $7.30 | $7.36 | $7.36 | 1,063,275 |
| 2024-03-27 | $7.11 | $7.38 | $7.04 | $7.38 | $7.38 | 1,640,454 |
| 2024-03-26 | $7.20 | $7.24 | $7.04 | $7.05 | $7.05 | 1,094,570 |
| 2024-03-25 | $7.21 | $7.29 | $7.11 | $7.17 | $7.17 | 1,267,656 |
| 2024-03-22 | $7.32 | $7.35 | $7.19 | $7.20 | $7.20 | 1,024,969 |
| 2024-03-21 | $7.15 | $7.54 | $7.15 | $7.33 | $7.33 | 2,486,715 |
| 2024-03-20 | $6.90 | $7.09 | $6.81 | $7.06 | $7.06 | 2,156,258 |
| 2024-03-19 | $6.71 | $6.91 | $6.71 | $6.90 | $6.90 | 1,931,738 |
| 2024-03-18 | $6.71 | $6.88 | $6.49 | $6.76 | $6.76 | 2,620,358 |
| 2024-03-15 | $6.56 | $6.76 | $6.48 | $6.59 | $6.59 | 29,101,995 |
| 2024-03-14 | $6.53 | $6.70 | $6.44 | $6.54 | $6.54 | 3,373,821 |
| 2024-03-13 | $6.55 | $6.72 | $6.49 | $6.52 | $6.52 | 2,453,140 |
| 2024-03-12 | $6.64 | $6.66 | $6.54 | $6.58 | $6.58 | 1,825,629 |
| 2024-03-11 | $6.67 | $6.74 | $6.53 | $6.67 | $6.67 | 2,167,685 |
| 2024-03-08 | $6.89 | $6.93 | $6.62 | $6.69 | $6.69 | 1,867,139 |
| 2024-03-07 | $6.70 | $6.87 | $6.62 | $6.78 | $6.78 | 2,177,682 |
| 2024-03-06 | $6.86 | $6.86 | $6.61 | $6.66 | $6.66 | 2,021,061 |
| 2024-03-05 | $6.70 | $6.85 | $6.66 | $6.76 | $6.76 | 1,845,337 |
| 2024-03-04 | $6.88 | $6.90 | $6.67 | $6.76 | $6.76 | 1,723,488 |
| 2024-03-01 | $6.92 | $6.92 | $6.72 | $6.87 | $6.87 | 1,838,768 |
| 2024-02-29 | $6.77 | $6.96 | $6.73 | $6.92 | $6.92 | 2,022,845 |
| 2024-02-28 | $6.78 | $7.07 | $6.62 | $6.62 | $6.62 | 3,244,573 |
| 2024-02-27 | $6.83 | $6.87 | $6.63 | $6.70 | $6.70 | 2,647,441 |
| 2024-02-26 | $7.06 | $7.13 | $6.68 | $6.71 | $6.71 | 3,985,869 |
| 2024-02-23 | $7.29 | $7.34 | $7.05 | $7.09 | $7.09 | 2,348,930 |
| 2024-02-22 | $7.40 | $7.51 | $7.14 | $7.29 | $7.29 | 1,999,148 |
| 2024-02-21 | $7.62 | $7.67 | $7.32 | $7.37 | $7.37 | 2,147,050 |
| 2024-02-20 | $8.10 | $8.20 | $7.66 | $7.72 | $7.72 | 2,124,204 |
| 2024-02-16 | $8.90 | $8.98 | $8.09 | $8.28 | $8.28 | 1,760,696 |
| 2024-02-15 | $8.29 | $8.55 | $8.19 | $8.55 | $8.55 | 2,500,495 |
| 2024-02-14 | $8.17 | $8.19 | $7.99 | $8.15 | $8.15 | 1,575,167 |
| 2024-02-13 | $8.06 | $8.08 | $7.81 | $7.98 | $7.98 | 1,239,755 |
| 2024-02-12 | $8.20 | $8.46 | $8.20 | $8.34 | $8.34 | 1,190,500 |
| 2024-02-09 | $8.13 | $8.24 | $8.08 | $8.20 | $8.20 | 718,735 |
| 2024-02-08 | $8.05 | $8.14 | $7.95 | $8.12 | $8.12 | 680,808 |
| 2024-02-07 | $8.27 | $8.27 | $8.01 | $8.07 | $8.07 | 749,567 |
| 2024-02-06 | $7.86 | $8.21 | $7.85 | $8.19 | $8.19 | 808,973 |
| 2024-02-05 | $8.06 | $8.08 | $7.87 | $7.90 | $7.90 | 765,077 |
| 2024-02-02 | $8.06 | $8.27 | $7.95 | $8.21 | $8.21 | 869,181 |
| 2024-02-01 | $8.20 | $8.31 | $8.09 | $8.23 | $8.23 | 1,211,524 |
| 2024-01-31 | $8.22 | $8.38 | $8.08 | $8.09 | $8.09 | 1,018,631 |
| 2024-01-30 | $8.12 | $8.28 | $8.05 | $8.21 | $8.21 | 936,601 |
| 2024-01-29 | $8.05 | $8.13 | $7.87 | $8.11 | $8.11 | 779,184 |
| 2024-01-26 | $8.07 | $8.22 | $8.00 | $8.06 | $8.06 | 864,121 |
| 2024-01-25 | $7.81 | $8.00 | $7.69 | $7.99 | $7.99 | 1,450,642 |
| 2024-01-24 | $7.87 | $7.87 | $7.56 | $7.64 | $7.64 | 682,107 |
| 2024-01-23 | $7.85 | $7.91 | $7.71 | $7.75 | $7.75 | 794,435 |
| 2024-01-22 | $7.60 | $7.78 | $7.56 | $7.66 | $7.66 | 1,379,767 |
| 2024-01-19 | $7.38 | $7.54 | $7.28 | $7.52 | $7.52 | 824,392 |
| 2024-01-18 | $7.36 | $7.42 | $7.25 | $7.40 | $7.40 | 637,249 |
| 2024-01-17 | $7.46 | $7.51 | $7.17 | $7.31 | $7.31 | 1,865,460 |
| 2024-01-16 | $7.85 | $8.01 | $7.83 | $7.98 | $7.98 | 1,032,038 |
| 2024-01-12 | $8.14 | $8.18 | $7.99 | $8.02 | $8.02 | 543,772 |
| 2024-01-11 | $8.08 | $8.08 | $7.90 | $8.06 | $8.06 | 798,915 |
| 2024-01-10 | $8.19 | $8.24 | $8.05 | $8.13 | $8.13 | 966,452 |
| 2024-01-09 | $8.27 | $8.34 | $8.20 | $8.22 | $8.22 | 728,727 |
| 2024-01-08 | $8.22 | $8.44 | $8.19 | $8.39 | $8.39 | 665,686 |
| 2024-01-05 | $8.12 | $8.46 | $8.08 | $8.29 | $8.29 | 903,069 |
| 2024-01-04 | $8.03 | $8.27 | $7.95 | $8.19 | $8.19 | 1,054,927 |
| 2024-01-03 | $8.54 | $8.68 | $8.02 | $8.03 | $8.03 | 1,492,658 |
| 2024-01-02 | $8.70 | $8.89 | $8.57 | $8.74 | $8.74 | 796,911 |
| 2023-12-29 | $8.84 | $8.90 | $8.76 | $8.81 | $8.81 | 691,346 |
| 2023-12-28 | $8.90 | $8.91 | $8.80 | $8.88 | $8.88 | 728,385 |
| 2023-12-27 | $8.95 | $9.00 | $8.88 | $8.93 | $8.93 | 596,325 |
| 2023-12-26 | $8.92 | $8.97 | $8.83 | $8.92 | $8.92 | 684,186 |
| 2023-12-22 | $8.80 | $8.89 | $8.72 | $8.83 | $8.83 | 934,164 |
| 2023-12-21 | $8.63 | $8.79 | $8.54 | $8.73 | $8.73 | 1,176,220 |
| 2023-12-20 | $8.60 | $8.81 | $8.46 | $8.52 | $8.52 | 2,142,967 |
| 2023-12-19 | $8.51 | $8.72 | $8.45 | $8.66 | $8.66 | 1,950,135 |
| 2023-12-18 | $8.81 | $8.81 | $8.29 | $8.40 | $8.40 | 2,384,576 |
| 2023-12-15 | $8.65 | $8.82 | $8.40 | $8.82 | $8.82 | 20,826,562 |
| 2023-12-14 | $8.20 | $8.74 | $8.08 | $8.70 | $8.70 | 3,909,145 |
| 2023-12-13 | $7.81 | $8.01 | $7.53 | $7.98 | $7.98 | 2,165,608 |
| 2023-12-12 | $7.68 | $7.84 | $7.56 | $7.82 | $7.82 | 2,033,220 |
| 2023-12-11 | $7.51 | $7.72 | $7.51 | $7.69 | $7.69 | 1,929,710 |
| 2023-12-08 | $7.58 | $7.65 | $7.52 | $7.54 | $7.54 | 1,051,606 |
| 2023-12-07 | $7.63 | $7.64 | $7.50 | $7.59 | $7.59 | 1,286,278 |
| 2023-12-06 | $7.55 | $7.79 | $7.50 | $7.59 | $7.59 | 1,593,437 |
| 2023-12-05 | $7.49 | $7.58 | $7.43 | $7.47 | $7.47 | 1,169,297 |
| 2023-12-04 | $7.36 | $7.61 | $7.36 | $7.55 | $7.55 | 1,717,161 |
| 2023-12-01 | $6.91 | $7.36 | $6.87 | $7.36 | $7.36 | 2,753,585 |
| 2023-11-30 | $7.26 | $7.30 | $6.94 | $6.96 | $6.96 | 1,766,873 |
| 2023-11-29 | $7.31 | $7.35 | $7.08 | $7.20 | $7.20 | 2,007,653 |
| 2023-11-28 | $6.79 | $7.14 | $6.43 | $7.10 | $7.10 | 1,893,383 |
| 2023-11-27 | $7.20 | $7.25 | $7.11 | $7.19 | $7.19 | 1,007,502 |
| 2023-11-24 | $7.18 | $7.29 | $7.18 | $7.24 | $7.24 | 657,324 |
| 2023-11-22 | $7.15 | $7.24 | $7.12 | $7.20 | $7.20 | 985,642 |
| 2023-11-21 | $7.09 | $7.15 | $7.04 | $7.13 | $7.13 | 1,171,895 |
| 2023-11-20 | $7.19 | $7.24 | $7.11 | $7.20 | $7.20 | 1,594,211 |
| 2023-11-17 | $7.12 | $7.18 | $7.07 | $7.11 | $7.11 | 939,475 |
| 2023-11-16 | $7.19 | $7.22 | $7.02 | $7.05 | $7.05 | 1,152,255 |
| 2023-11-15 | $7.24 | $7.31 | $7.07 | $7.20 | $7.20 | 2,015,063 |
| 2023-11-14 | $6.97 | $7.22 | $6.95 | $7.20 | $7.20 | 1,446,115 |
| 2023-11-13 | $6.64 | $6.72 | $6.55 | $6.63 | $6.63 | 772,519 |
| 2023-11-10 | $6.59 | $6.72 | $6.49 | $6.67 | $6.67 | 866,006 |
| 2023-11-09 | $6.66 | $6.71 | $6.50 | $6.56 | $6.56 | 1,108,169 |
| 2023-11-08 | $6.72 | $6.76 | $6.58 | $6.63 | $6.63 | 997,201 |
| 2023-11-07 | $6.75 | $6.89 | $6.72 | $6.76 | $6.76 | 1,005,906 |
| 2023-11-06 | $7.16 | $7.19 | $6.60 | $6.85 | $6.85 | 1,940,385 |
| 2023-11-03 | $6.95 | $7.51 | $6.86 | $7.24 | $7.24 | 2,568,953 |
| 2023-11-02 | $6.52 | $6.60 | $6.32 | $6.50 | $6.50 | 2,005,122 |
| 2023-11-01 | $6.61 | $6.66 | $6.29 | $6.38 | $6.38 | 1,874,110 |
| 2023-10-31 | $6.68 | $6.88 | $6.63 | $6.75 | $6.75 | 1,005,345 |
| 2023-10-30 | $7.03 | $7.12 | $6.60 | $6.68 | $6.68 | 1,350,197 |
| 2023-10-27 | $7.15 | $7.15 | $6.81 | $6.83 | $6.83 | 1,679,225 |
| 2023-10-26 | $7.36 | $7.42 | $7.08 | $7.15 | $7.15 | 1,459,128 |
| 2023-10-25 | $6.98 | $7.14 | $6.83 | $7.09 | $7.09 | 1,171,153 |
| 2023-10-24 | $7.10 | $7.19 | $7.03 | $7.04 | $7.04 | 1,230,192 |
| 2023-10-23 | $7.00 | $7.27 | $7.00 | $7.05 | $7.05 | 1,255,631 |
| 2023-10-20 | $6.96 | $7.30 | $6.95 | $7.08 | $7.08 | 1,946,723 |
| 2023-10-19 | $6.96 | $7.09 | $6.86 | $6.90 | $6.90 | 1,418,950 |
| 2023-10-18 | $7.21 | $7.21 | $6.99 | $7.01 | $7.01 | 1,179,215 |
| 2023-10-17 | $7.10 | $7.41 | $7.10 | $7.31 | $7.31 | 1,180,976 |
| 2023-10-16 | $7.12 | $7.33 | $7.11 | $7.18 | $7.18 | 938,420 |
| 2023-10-13 | $7.11 | $7.15 | $7.00 | $7.02 | $7.02 | 1,216,754 |
| 2023-10-12 | $7.11 | $7.27 | $7.02 | $7.14 | $7.14 | 872,824 |
| 2023-10-11 | $7.14 | $7.21 | $7.04 | $7.14 | $7.14 | 1,663,749 |
| 2023-10-10 | $7.15 | $7.23 | $7.04 | $7.14 | $7.14 | 1,563,330 |
| 2023-10-09 | $7.02 | $7.24 | $6.98 | $7.19 | $7.19 | 807,927 |
| 2023-10-06 | $6.92 | $7.28 | $6.86 | $7.13 | $7.13 | 1,992,661 |
| 2023-10-05 | $7.07 | $7.13 | $6.85 | $6.95 | $6.95 | 1,143,876 |
| 2023-10-04 | $7.07 | $7.22 | $6.99 | $7.14 | $7.14 | 1,063,555 |
| 2023-10-03 | $7.06 | $7.14 | $7.00 | $7.07 | $7.07 | 1,222,613 |
| 2023-10-02 | $7.21 | $7.23 | $7.06 | $7.12 | $7.12 | 1,447,604 |
| 2023-09-29 | $7.41 | $7.46 | $7.22 | $7.26 | $7.26 | 1,188,380 |
| 2023-09-28 | $7.19 | $7.50 | $7.04 | $7.36 | $7.36 | 1,798,700 |
| 2023-09-27 | $7.31 | $7.50 | $7.26 | $7.32 | $7.32 | 948,863 |
| 2023-09-26 | $7.43 | $7.55 | $7.25 | $7.29 | $7.29 | 865,748 |
| 2023-09-25 | $7.17 | $7.65 | $7.15 | $7.50 | $7.50 | 1,316,135 |
| 2023-09-22 | $7.26 | $7.39 | $7.16 | $7.21 | $7.21 | 949,188 |
| 2023-09-21 | $7.10 | $7.32 | $7.02 | $7.19 | $7.19 | 1,149,579 |
| 2023-09-20 | $7.28 | $7.44 | $7.19 | $7.21 | $7.21 | 1,091,313 |
| 2023-09-19 | $7.42 | $7.49 | $7.19 | $7.22 | $7.22 | 1,144,736 |
| 2023-09-18 | $7.43 | $7.48 | $7.32 | $7.40 | $7.40 | 1,394,396 |
| 2023-09-15 | $7.52 | $7.72 | $7.49 | $7.55 | $7.55 | 3,057,783 |
| 2023-09-14 | $7.56 | $7.63 | $7.32 | $7.58 | $7.58 | 2,309,519 |
| 2023-09-13 | $7.74 | $7.85 | $7.48 | $7.49 | $7.49 | 1,627,954 |
| 2023-09-12 | $7.62 | $7.86 | $7.62 | $7.76 | $7.76 | 712,616 |
| 2023-09-11 | $7.72 | $7.75 | $7.64 | $7.65 | $7.65 | 835,355 |
| 2023-09-08 | $7.76 | $7.76 | $7.62 | $7.64 | $7.64 | 1,061,904 |
| 2023-09-07 | $7.72 | $7.80 | $7.49 | $7.72 | $7.72 | 1,770,718 |
| 2023-09-06 | $7.92 | $8.04 | $7.75 | $7.85 | $7.85 | 1,273,031 |
| 2023-09-05 | $7.61 | $7.86 | $7.51 | $7.85 | $7.85 | 1,193,064 |
| 2023-09-01 | $7.58 | $7.71 | $7.48 | $7.70 | $7.70 | 930,998 |
| 2023-08-31 | $7.54 | $7.68 | $7.51 | $7.55 | $7.55 | 970,412 |
| 2023-08-30 | $7.63 | $7.74 | $7.57 | $7.58 | $7.58 | 500,242 |
| 2023-08-29 | $7.38 | $7.67 | $7.34 | $7.65 | $7.65 | 804,624 |
| 2023-08-28 | $7.24 | $7.41 | $7.24 | $7.39 | $7.39 | 1,056,499 |
| 2023-08-25 | $7.19 | $7.31 | $7.01 | $7.18 | $7.18 | 632,945 |
| 2023-08-24 | $7.26 | $7.31 | $7.14 | $7.16 | $7.16 | 603,687 |
| 2023-08-23 | $7.19 | $7.32 | $7.17 | $7.30 | $7.30 | 781,559 |
| 2023-08-22 | $7.39 | $7.40 | $7.17 | $7.22 | $7.22 | 677,123 |
| 2023-08-21 | $7.51 | $7.54 | $7.13 | $7.25 | $7.25 | 1,144,707 |
| 2023-08-18 | $7.29 | $7.47 | $7.28 | $7.47 | $7.47 | 1,249,475 |
| 2023-08-17 | $7.30 | $7.54 | $7.30 | $7.37 | $7.37 | 1,285,608 |
| 2023-08-16 | $7.28 | $7.41 | $7.24 | $7.25 | $7.25 | 951,008 |
| 2023-08-15 | $7.46 | $7.48 | $7.19 | $7.29 | $7.29 | 1,808,621 |
| 2023-08-14 | $7.45 | $7.54 | $7.25 | $7.54 | $7.54 | 1,192,450 |
| 2023-08-11 | $7.65 | $7.72 | $7.49 | $7.53 | $7.53 | 1,299,889 |
| 2023-08-10 | $7.92 | $7.94 | $7.60 | $7.69 | $7.69 | 1,841,010 |
| 2023-08-09 | $8.13 | $8.19 | $7.85 | $7.98 | $7.98 | 1,613,070 |
| 2023-08-08 | $8.00 | $8.31 | $7.86 | $8.24 | $8.24 | 993,318 |
| 2023-08-07 | $8.20 | $8.32 | $8.07 | $8.14 | $8.14 | 1,690,923 |
| 2023-08-04 | $9.45 | $9.45 | $8.10 | $8.18 | $8.18 | 2,192,908 |
| 2023-08-03 | $9.31 | $9.35 | $9.15 | $9.18 | $9.18 | 1,335,505 |
| 2023-08-02 | $9.39 | $9.46 | $9.17 | $9.37 | $9.37 | 999,629 |
| 2023-08-01 | $9.39 | $9.54 | $9.34 | $9.52 | $9.52 | 1,019,917 |
| 2023-07-31 | $9.24 | $9.53 | $9.24 | $9.45 | $9.45 | 1,605,565 |
| 2023-07-28 | $9.34 | $9.55 | $9.25 | $9.26 | $9.26 | 1,026,810 |
| 2023-07-27 | $9.43 | $9.44 | $9.14 | $9.18 | $9.18 | 729,350 |
| 2023-07-26 | $9.32 | $9.47 | $9.23 | $9.36 | $9.36 | 974,156 |
| 2023-07-25 | $9.38 | $9.51 | $9.22 | $9.31 | $9.31 | 968,100 |
| 2023-07-24 | $9.25 | $9.42 | $9.22 | $9.41 | $9.41 | 1,599,273 |
| 2023-07-21 | $9.31 | $9.41 | $9.14 | $9.19 | $9.19 | 1,466,485 |
| 2023-07-20 | $9.00 | $9.20 | $8.97 | $9.18 | $9.18 | 982,336 |
| 2023-07-19 | $9.00 | $9.10 | $8.92 | $8.98 | $8.98 | 933,837 |
| 2023-07-18 | $8.76 | $9.14 | $8.71 | $9.00 | $9.00 | 1,195,920 |
| 2023-07-17 | $8.70 | $8.81 | $8.61 | $8.67 | $8.67 | 1,982,359 |
| 2023-07-14 | $8.81 | $8.89 | $8.48 | $8.77 | $8.77 | 1,048,948 |
| 2023-07-13 | $8.92 | $9.08 | $8.83 | $8.84 | $8.84 | 1,285,596 |
| 2023-07-12 | $8.93 | $9.01 | $8.81 | $8.82 | $8.82 | 1,137,190 |
| 2023-07-11 | $8.68 | $8.82 | $8.61 | $8.75 | $8.75 | 1,044,184 |
| 2023-07-10 | $8.56 | $8.75 | $8.50 | $8.67 | $8.67 | 1,104,492 |
| 2023-07-07 | $7.88 | $8.64 | $7.88 | $8.58 | $8.58 | 2,008,824 |
| 2023-07-06 | $7.93 | $8.06 | $7.82 | $7.88 | $7.88 | 989,692 |
| 2023-07-05 | $8.28 | $8.31 | $8.01 | $8.01 | $8.01 | 1,140,699 |
| 2023-07-03 | $8.27 | $8.40 | $8.27 | $8.36 | $8.36 | 508,624 |
| 2023-06-30 | $8.40 | $8.40 | $8.25 | $8.27 | $8.27 | 652,912 |
| 2023-06-29 | $8.23 | $8.38 | $8.20 | $8.34 | $8.34 | 832,734 |
| 2023-06-28 | $8.07 | $8.17 | $8.03 | $8.14 | $8.14 | 733,022 |
| 2023-06-27 | $7.91 | $8.10 | $7.85 | $8.06 | $8.06 | 772,453 |
| 2023-06-26 | $7.68 | $7.94 | $7.68 | $7.84 | $7.84 | 798,879 |
| 2023-06-23 | $7.75 | $7.77 | $7.60 | $7.73 | $7.73 | 1,916,896 |
| 2023-06-22 | $8.11 | $8.14 | $7.86 | $7.94 | $7.94 | 879,871 |
| 2023-06-21 | $8.05 | $8.23 | $7.95 | $8.20 | $8.20 | 872,336 |
| 2023-06-20 | $8.03 | $8.09 | $7.94 | $8.07 | $8.07 | 971,524 |
| 2023-06-16 | $8.32 | $8.32 | $8.00 | $8.09 | $8.09 | 9,705,311 |
| 2023-06-15 | $7.95 | $8.25 | $7.93 | $8.21 | $8.21 | 1,006,298 |
| 2023-06-14 | $8.19 | $8.30 | $7.97 | $8.06 | $8.06 | 1,030,006 |
| 2023-06-13 | $7.87 | $8.12 | $7.84 | $8.11 | $8.11 | 1,118,562 |
| 2023-06-12 | $7.63 | $7.90 | $7.57 | $7.76 | $7.76 | 950,764 |
| 2023-06-09 | $7.67 | $7.74 | $7.45 | $7.57 | $7.57 | 837,026 |
| 2023-06-08 | $7.76 | $7.87 | $7.53 | $7.62 | $7.62 | 956,848 |
| 2023-06-07 | $7.41 | $7.79 | $7.33 | $7.74 | $7.74 | 1,553,255 |
| 2023-06-06 | $6.91 | $7.34 | $6.87 | $7.32 | $7.32 | 1,612,853 |
| 2023-06-05 | $7.28 | $7.28 | $6.94 | $6.97 | $6.97 | 1,400,500 |
| 2023-06-02 | $7.02 | $7.32 | $6.97 | $7.30 | $7.30 | 1,301,520 |
| 2023-06-01 | $6.75 | $6.90 | $6.70 | $6.85 | $6.85 | 1,213,844 |
| 2023-05-31 | $7.03 | $7.06 | $6.68 | $6.75 | $6.75 | 2,359,789 |
| 2023-05-30 | $7.19 | $7.29 | $7.06 | $7.10 | $7.10 | 634,841 |
| 2023-05-26 | $6.97 | $7.22 | $6.91 | $7.16 | $7.16 | 1,071,798 |
| 2023-05-25 | $7.01 | $7.12 | $6.77 | $6.82 | $6.82 | 1,474,303 |
| 2023-05-24 | $7.21 | $7.21 | $6.98 | $7.08 | $7.08 | 827,205 |
| 2023-05-23 | $7.07 | $7.36 | $7.05 | $7.27 | $7.27 | 1,176,996 |
| 2023-05-22 | $7.03 | $7.14 | $6.92 | $7.11 | $7.11 | 1,003,170 |
| 2023-05-19 | $7.20 | $7.26 | $6.95 | $6.99 | $6.99 | 1,230,252 |
| 2023-05-18 | $7.11 | $7.11 | $6.95 | $7.04 | $7.04 | 1,255,264 |
| 2023-05-17 | $6.91 | $7.18 | $6.91 | $7.13 | $7.13 | 619,386 |
| 2023-05-16 | $6.99 | $7.07 | $6.85 | $6.87 | $6.87 | 747,756 |
| 2023-05-15 | $7.20 | $7.23 | $7.10 | $7.15 | $7.15 | 519,140 |
| 2023-05-12 | $7.25 | $7.26 | $7.00 | $7.11 | $7.11 | 710,666 |
| 2023-05-11 | $7.03 | $7.24 | $7.01 | $7.17 | $7.17 | 723,673 |
| 2023-05-10 | $7.26 | $7.30 | $7.02 | $7.11 | $7.11 | 828,998 |
| 2023-05-09 | $7.13 | $7.23 | $7.07 | $7.07 | $7.07 | 700,790 |
| 2023-05-08 | $7.39 | $7.41 | $7.18 | $7.28 | $7.28 | 1,118,235 |
| 2023-05-05 | $7.33 | $7.63 | $6.97 | $7.41 | $7.41 | 1,628,692 |
| 2023-05-04 | $6.94 | $6.94 | $6.61 | $6.74 | $6.74 | 1,221,399 |
| 2023-05-03 | $7.03 | $7.21 | $6.95 | $6.96 | $6.96 | 918,215 |
| 2023-05-02 | $7.08 | $7.08 | $6.85 | $7.02 | $7.02 | 872,536 |
| 2023-05-01 | $7.17 | $7.35 | $7.10 | $7.14 | $7.14 | 842,410 |
| 2023-04-28 | $6.94 | $7.24 | $6.87 | $7.15 | $7.15 | 791,708 |
| 2023-04-27 | $7.07 | $7.12 | $6.78 | $6.94 | $6.94 | 953,275 |
| 2023-04-26 | $6.90 | $7.09 | $6.86 | $7.01 | $7.01 | 816,810 |
| 2023-04-25 | $7.14 | $7.19 | $6.89 | $6.94 | $6.94 | 851,278 |
| 2023-04-24 | $7.14 | $7.33 | $7.11 | $7.27 | $7.27 | 587,780 |
| 2023-04-21 | $7.20 | $7.20 | $7.03 | $7.14 | $7.14 | 959,531 |
| 2023-04-20 | $7.16 | $7.32 | $7.08 | $7.24 | $7.24 | 834,894 |
| 2023-04-19 | $7.37 | $7.44 | $7.26 | $7.36 | $7.36 | 755,712 |
| 2023-04-18 | $7.71 | $7.79 | $7.54 | $7.61 | $7.61 | 399,351 |
| 2023-04-17 | $7.69 | $7.69 | $7.47 | $7.65 | $7.65 | 706,531 |
| 2023-04-14 | $7.53 | $7.68 | $7.47 | $7.68 | $7.68 | 496,117 |
| 2023-04-13 | $7.53 | $7.60 | $7.43 | $7.54 | $7.54 | 703,230 |
| 2023-04-12 | $7.64 | $7.66 | $7.40 | $7.44 | $7.44 | 734,564 |
| 2023-04-11 | $7.41 | $7.63 | $7.40 | $7.54 | $7.54 | 799,755 |
| 2023-04-10 | $7.15 | $7.41 | $7.13 | $7.39 | $7.39 | 706,359 |
| 2023-04-06 | $7.35 | $7.37 | $7.13 | $7.13 | $7.13 | 783,982 |
| 2023-04-05 | $7.42 | $7.54 | $7.20 | $7.32 | $7.32 | 826,035 |
| 2023-04-04 | $7.91 | $7.93 | $7.47 | $7.57 | $7.57 | 847,788 |
| 2023-04-03 | $7.84 | $7.96 | $7.65 | $7.88 | $7.88 | 1,082,382 |
| 2023-03-31 | $7.76 | $7.83 | $7.67 | $7.81 | $7.81 | 826,466 |
| 2023-03-30 | $7.73 | $7.78 | $7.56 | $7.62 | $7.62 | 674,590 |
| 2023-03-29 | $7.58 | $7.68 | $7.44 | $7.59 | $7.59 | 723,064 |
| 2023-03-28 | $7.41 | $7.56 | $7.37 | $7.42 | $7.42 | 624,168 |
| 2023-03-27 | $7.53 | $7.57 | $7.40 | $7.43 | $7.43 | 746,263 |
| 2023-03-24 | $7.29 | $7.43 | $7.17 | $7.36 | $7.36 | 688,208 |
| 2023-03-23 | $7.47 | $7.67 | $7.30 | $7.43 | $7.43 | 856,742 |
| 2023-03-22 | $7.59 | $7.71 | $7.39 | $7.40 | $7.40 | 813,414 |
| 2023-03-21 | $7.56 | $7.80 | $7.56 | $7.60 | $7.60 | 1,240,952 |
| 2023-03-20 | $7.59 | $7.76 | $7.32 | $7.32 | $7.32 | 1,021,009 |
| 2023-03-17 | $7.65 | $7.85 | $7.35 | $7.52 | $7.52 | 5,962,833 |
| 2023-03-16 | $7.68 | $7.89 | $7.49 | $7.78 | $7.78 | 1,179,266 |
| 2023-03-15 | $7.69 | $7.87 | $7.44 | $7.66 | $7.66 | 2,118,423 |
| 2023-03-14 | $8.26 | $8.47 | $7.99 | $8.10 | $8.10 | 2,103,646 |
| 2023-03-13 | $8.08 | $8.24 | $7.73 | $8.04 | $8.04 | 1,870,948 |
| 2023-03-10 | $8.46 | $8.61 | $8.27 | $8.42 | $8.42 | 1,097,781 |
| 2023-03-09 | $9.15 | $9.18 | $8.60 | $8.61 | $8.61 | 799,890 |
| 2023-03-08 | $9.08 | $9.14 | $8.97 | $9.13 | $9.13 | 488,433 |
| 2023-03-07 | $9.15 | $9.35 | $9.02 | $9.07 | $9.07 | 669,772 |
| 2023-03-06 | $9.63 | $9.63 | $9.16 | $9.19 | $9.19 | 865,242 |
| 2023-03-03 | $9.49 | $9.68 | $9.32 | $9.59 | $9.59 | 905,132 |
| 2023-03-02 | $8.91 | $9.42 | $8.87 | $9.37 | $9.37 | 964,195 |
| 2023-03-01 | $8.77 | $9.13 | $8.77 | $9.04 | $9.04 | 757,495 |
| 2023-02-28 | $8.84 | $8.98 | $8.75 | $8.80 | $8.80 | 1,354,312 |
| 2023-02-27 | $8.74 | $8.98 | $8.70 | $8.89 | $8.89 | 844,808 |
| 2023-02-24 | $8.42 | $8.76 | $8.41 | $8.63 | $8.63 | 745,196 |
| 2023-02-23 | $8.81 | $8.88 | $8.32 | $8.63 | $8.63 | 1,150,271 |
| 2023-02-22 | $8.95 | $9.10 | $8.79 | $8.82 | $8.82 | 1,348,657 |
| 2023-02-21 | $9.02 | $9.13 | $8.91 | $9.10 | $9.10 | 1,454,422 |
| 2023-02-17 | $9.27 | $9.34 | $8.81 | $9.25 | $9.25 | 1,525,349 |
| 2023-02-16 | $9.71 | $10.12 | $9.61 | $10.05 | $10.05 | 1,206,936 |
| 2023-02-15 | $9.54 | $9.90 | $9.53 | $9.90 | $9.90 | 809,819 |
| 2023-02-14 | $9.36 | $9.77 | $9.30 | $9.69 | $9.69 | 856,266 |
| 2023-02-13 | $9.08 | $9.46 | $9.04 | $9.45 | $9.45 | 581,031 |
| 2023-02-10 | $9.01 | $9.14 | $8.83 | $9.13 | $9.13 | 581,957 |
| 2023-02-09 | $9.44 | $9.62 | $9.18 | $9.20 | $9.20 | 1,357,473 |
| 2023-02-08 | $9.71 | $9.84 | $9.17 | $9.27 | $9.27 | 1,437,914 |
| 2023-02-07 | $9.45 | $9.89 | $9.37 | $9.83 | $9.83 | 954,253 |
| 2023-02-06 | $9.55 | $9.60 | $9.34 | $9.48 | $9.48 | 588,194 |
| 2023-02-03 | $9.41 | $9.80 | $9.41 | $9.60 | $9.60 | 1,134,720 |
| 2023-02-02 | $9.38 | $9.90 | $9.36 | $9.59 | $9.59 | 1,300,175 |
| 2023-02-01 | $8.86 | $9.43 | $8.86 | $9.35 | $9.35 | 1,503,865 |
| 2023-01-31 | $8.56 | $8.87 | $8.44 | $8.87 | $8.87 | 1,642,649 |
| 2023-01-30 | $8.33 | $8.63 | $8.31 | $8.40 | $8.40 | 672,796 |
| 2023-01-27 | $8.45 | $8.69 | $8.32 | $8.50 | $8.50 | 712,362 |
| 2023-01-26 | $8.39 | $8.45 | $8.19 | $8.36 | $8.36 | 600,184 |
| 2023-01-25 | $8.16 | $8.33 | $8.10 | $8.27 | $8.27 | 469,048 |
| 2023-01-24 | $8.15 | $8.47 | $8.04 | $8.32 | $8.32 | 614,802 |
| 2023-01-23 | $8.14 | $8.36 | $8.10 | $8.30 | $8.30 | 957,362 |
| 2023-01-20 | $8.14 | $8.19 | $8.00 | $8.09 | $8.09 | 777,901 |
| 2023-01-19 | $8.42 | $8.43 | $8.11 | $8.14 | $8.14 | 1,130,819 |
| 2023-01-18 | $8.86 | $8.91 | $8.52 | $8.53 | $8.53 | 571,059 |
| 2023-01-17 | $8.72 | $8.91 | $8.72 | $8.72 | $8.72 | 498,716 |
| 2023-01-13 | $8.69 | $8.91 | $8.65 | $8.83 | $8.83 | 595,792 |
| 2023-01-12 | $8.72 | $8.94 | $8.69 | $8.93 | $8.93 | 691,080 |
| 2023-01-11 | $8.60 | $8.79 | $8.49 | $8.64 | $8.64 | 1,170,111 |
| 2023-01-10 | $8.61 | $8.65 | $8.42 | $8.49 | $8.49 | 833,752 |
| 2023-01-09 | $8.73 | $8.88 | $8.49 | $8.61 | $8.61 | 870,258 |
| 2023-01-06 | $8.60 | $8.75 | $8.34 | $8.64 | $8.64 | 824,886 |
| 2023-01-05 | $8.01 | $8.47 | $7.87 | $8.47 | $8.47 | 1,009,491 |
| 2023-01-04 | $7.82 | $8.12 | $7.77 | $8.07 | $8.07 | 944,613 |
| 2023-01-03 | $7.98 | $7.99 | $7.66 | $7.68 | $7.68 | 923,873 |
| 2022-12-30 | $7.65 | $7.85 | $7.60 | $7.82 | $7.82 | 605,675 |
| 2022-12-29 | $7.57 | $7.83 | $7.51 | $7.78 | $7.78 | 653,367 |
| 2022-12-28 | $7.63 | $7.71 | $7.38 | $7.47 | $7.47 | 730,696 |
| 2022-12-27 | $7.63 | $7.79 | $7.57 | $7.60 | $7.60 | 461,584 |
| 2022-12-23 | $7.62 | $7.82 | $7.62 | $7.65 | $7.65 | 500,922 |
| 2022-12-22 | $8.05 | $8.09 | $7.58 | $7.67 | $7.67 | 1,021,090 |
| 2022-12-21 | $8.23 | $8.41 | $8.11 | $8.23 | $8.23 | 1,044,128 |
| 2022-12-20 | $8.08 | $8.19 | $7.88 | $8.06 | $8.06 | 1,300,984 |
| 2022-12-19 | $8.64 | $8.64 | $7.96 | $8.09 | $8.09 | 1,882,063 |
| 2022-12-16 | $9.11 | $9.13 | $8.60 | $8.60 | $8.60 | 5,817,254 |
| 2022-12-15 | $9.56 | $9.70 | $9.22 | $9.25 | $9.25 | 1,188,574 |
| 2022-12-14 | $9.52 | $9.92 | $9.52 | $9.82 | $9.82 | 936,618 |
| 2022-12-13 | $9.88 | $10.04 | $9.48 | $9.50 | $9.50 | 1,453,515 |
| 2022-12-12 | $9.39 | $9.70 | $9.30 | $9.59 | $9.59 | 591,583 |
| 2022-12-09 | $9.26 | $9.34 | $9.20 | $9.30 | $9.30 | 558,903 |
| 2022-12-08 | $9.35 | $9.53 | $9.22 | $9.42 | $9.42 | 609,594 |
| 2022-12-07 | $9.81 | $9.92 | $9.27 | $9.27 | $9.27 | 970,881 |
| 2022-12-06 | $9.75 | $10.00 | $9.67 | $9.92 | $9.92 | 897,155 |
| 2022-12-05 | $10.06 | $10.14 | $9.73 | $9.75 | $9.75 | 663,396 |
| 2022-12-02 | $10.06 | $10.29 | $10.01 | $10.21 | $10.21 | 433,024 |
| 2022-12-01 | $10.41 | $10.77 | $10.26 | $10.27 | $10.27 | 564,942 |
| 2022-11-30 | $10.34 | $10.42 | $10.02 | $10.41 | $10.41 | 805,040 |
| 2022-11-29 | $10.15 | $10.30 | $10.08 | $10.22 | $10.22 | 923,217 |
| 2022-11-28 | $10.16 | $10.30 | $10.10 | $10.16 | $10.16 | 572,184 |
| 2022-11-25 | $10.24 | $10.48 | $10.16 | $10.38 | $10.38 | 244,694 |
| 2022-11-23 | $10.29 | $10.32 | $9.98 | $10.16 | $10.16 | 454,452 |
| 2022-11-22 | $10.31 | $10.39 | $10.16 | $10.30 | $10.30 | 590,410 |
| 2022-11-21 | $10.38 | $10.56 | $10.05 | $10.20 | $10.20 | 817,212 |
| 2022-11-18 | $10.04 | $10.50 | $9.89 | $10.50 | $10.50 | 1,826,370 |
| 2022-11-17 | $9.45 | $9.82 | $9.43 | $9.82 | $9.82 | 966,987 |
| 2022-11-16 | $9.85 | $10.02 | $9.62 | $9.64 | $9.64 | 759,548 |
| 2022-11-15 | $10.15 | $10.49 | $9.93 | $10.05 | $10.05 | 913,921 |
| 2022-11-14 | $9.50 | $10.27 | $9.42 | $9.87 | $9.87 | 1,775,673 |
| 2022-11-11 | $9.56 | $10.04 | $9.56 | $9.63 | $9.63 | 1,351,069 |
| 2022-11-10 | $9.54 | $10.17 | $9.40 | $9.70 | $9.70 | 2,228,198 |
| 2022-11-09 | $9.11 | $9.31 | $8.97 | $9.11 | $9.11 | 1,048,835 |
| 2022-11-08 | $9.72 | $9.72 | $9.14 | $9.23 | $9.23 | 1,656,539 |
| 2022-11-07 | $9.65 | $10.10 | $9.55 | $9.69 | $9.69 | 1,495,702 |
| 2022-11-04 | $9.67 | $9.88 | $9.16 | $9.50 | $9.50 | 2,824,515 |
| 2022-11-03 | $8.91 | $11.19 | $8.90 | $10.80 | $10.80 | 8,898,216 |
| 2022-11-02 | $9.51 | $9.60 | $9.08 | $9.11 | $9.11 | 1,454,163 |
| 2022-11-01 | $9.83 | $9.86 | $9.58 | $9.61 | $9.61 | 1,115,126 |
| 2022-10-31 | $9.56 | $9.78 | $9.47 | $9.69 | $9.69 | 1,101,794 |
| 2022-10-28 | $9.37 | $9.70 | $9.34 | $9.65 | $9.65 | 1,033,897 |
| 2022-10-27 | $9.14 | $9.75 | $9.06 | $9.37 | $9.37 | 2,372,938 |
| 2022-10-26 | $9.06 | $9.24 | $8.86 | $8.96 | $8.96 | 1,037,710 |
| 2022-10-25 | $8.59 | $9.22 | $8.53 | $8.99 | $8.99 | 2,007,943 |
| 2022-10-24 | $8.09 | $8.57 | $7.96 | $8.55 | $8.55 | 1,974,564 |
| 2022-10-21 | $7.78 | $8.01 | $7.71 | $7.98 | $7.98 | 891,852 |
| 2022-10-20 | $7.72 | $7.95 | $7.62 | $7.70 | $7.70 | 1,095,162 |
| 2022-10-19 | $7.75 | $7.98 | $7.55 | $7.68 | $7.68 | 1,050,285 |
| 2022-10-18 | $8.08 | $8.23 | $7.85 | $8.02 | $8.02 | 990,334 |
| 2022-10-17 | $7.91 | $7.95 | $7.61 | $7.77 | $7.77 | 1,247,392 |
| 2022-10-14 | $7.85 | $7.96 | $7.57 | $7.63 | $7.63 | 695,092 |
| 2022-10-13 | $7.39 | $7.87 | $7.29 | $7.76 | $7.76 | 1,082,838 |
| 2022-10-12 | $7.66 | $7.81 | $7.53 | $7.65 | $7.65 | 1,294,597 |
| 2022-10-11 | $7.35 | $7.82 | $7.31 | $7.63 | $7.63 | 1,491,661 |
| 2022-10-10 | $7.54 | $7.58 | $7.23 | $7.42 | $7.42 | 1,225,528 |
| 2022-10-07 | $7.90 | $7.97 | $7.59 | $7.65 | $7.65 | 1,151,729 |
| 2022-10-06 | $7.91 | $8.11 | $7.87 | $8.02 | $8.02 | 1,204,957 |
| 2022-10-05 | $7.73 | $8.01 | $7.55 | $7.95 | $7.95 | 2,233,371 |
| 2022-10-04 | $7.39 | $7.96 | $7.39 | $7.95 | $7.95 | 3,371,382 |
| 2022-10-03 | $7.02 | $7.18 | $6.80 | $7.08 | $7.08 | 1,189,205 |
| 2022-09-30 | $6.96 | $7.07 | $6.81 | $6.83 | $6.83 | 1,470,438 |
| 2022-09-29 | $7.16 | $7.28 | $6.72 | $6.96 | $6.96 | 2,470,150 |
| 2022-09-28 | $7.28 | $7.57 | $7.23 | $7.43 | $7.43 | 1,683,791 |
| 2022-09-27 | $7.35 | $7.41 | $7.10 | $7.23 | $7.23 | 1,271,817 |
| 2022-09-26 | $7.16 | $7.43 | $7.12 | $7.19 | $7.19 | 1,574,859 |
| 2022-09-23 | $7.20 | $7.33 | $6.95 | $7.18 | $7.18 | 2,360,056 |
| 2022-09-22 | $7.79 | $7.81 | $7.39 | $7.46 | $7.46 | 2,284,888 |
| 2022-09-21 | $8.22 | $8.24 | $7.73 | $7.76 | $7.76 | 2,553,521 |
| 2022-09-20 | $8.77 | $8.84 | $8.22 | $8.24 | $8.24 | 1,791,176 |
| 2022-09-19 | $8.54 | $9.01 | $8.48 | $8.91 | $8.91 | 1,715,311 |
| 2022-09-16 | $8.77 | $8.82 | $8.38 | $8.70 | $8.70 | 3,017,163 |
| 2022-09-15 | $8.84 | $9.25 | $8.74 | $8.96 | $8.96 | 1,700,042 |
| 2022-09-14 | $9.19 | $9.19 | $8.68 | $8.93 | $8.93 | 2,004,961 |
| 2022-09-13 | $9.70 | $9.89 | $9.16 | $9.19 | $9.19 | 2,601,090 |
| 2022-09-12 | $9.92 | $10.13 | $9.83 | $10.09 | $10.09 | 900,845 |
| 2022-09-09 | $9.61 | $9.75 | $9.32 | $9.71 | $9.71 | 1,821,097 |
| 2022-09-08 | $9.86 | $9.92 | $9.66 | $9.87 | $9.87 | 663,341 |
| 2022-09-07 | $9.63 | $10.07 | $9.55 | $10.06 | $10.06 | 974,957 |
| 2022-09-06 | $10.08 | $10.15 | $9.56 | $9.68 | $9.68 | 1,148,589 |
| 2022-09-02 | $10.44 | $10.44 | $10.03 | $10.09 | $10.09 | 540,397 |
| 2022-09-01 | $10.19 | $10.24 | $9.97 | $10.24 | $10.24 | 973,796 |
| 2022-08-31 | $10.47 | $10.49 | $10.25 | $10.35 | $10.35 | 963,111 |
| 2022-08-30 | $10.75 | $10.75 | $10.25 | $10.43 | $10.43 | 1,126,960 |
| 2022-08-29 | $10.48 | $10.70 | $10.34 | $10.59 | $10.59 | 844,560 |
| 2022-08-26 | $10.91 | $11.02 | $10.59 | $10.66 | $10.66 | 731,960 |
| 2022-08-25 | $10.42 | $10.95 | $10.42 | $10.92 | $10.92 | 1,003,159 |
| 2022-08-24 | $10.26 | $10.58 | $10.19 | $10.39 | $10.39 | 649,690 |
| 2022-08-23 | $10.23 | $10.53 | $10.20 | $10.26 | $10.26 | 1,092,134 |
| 2022-08-22 | $10.64 | $10.71 | $10.04 | $10.13 | $10.13 | 1,434,885 |
| 2022-08-19 | $11.10 | $11.12 | $10.93 | $10.98 | $10.98 | 851,638 |
| 2022-08-18 | $11.06 | $11.28 | $11.04 | $11.26 | $11.26 | 1,513,364 |
| 2022-08-17 | $11.46 | $11.48 | $11.05 | $11.40 | $11.40 | 1,221,023 |
| 2022-08-16 | $11.50 | $11.96 | $11.43 | $11.71 | $11.71 | 1,838,017 |
| 2022-08-15 | $10.83 | $11.46 | $10.79 | $11.43 | $11.43 | 1,771,892 |
| 2022-08-12 | $10.84 | $11.11 | $10.64 | $11.10 | $11.10 | 1,107,363 |
| 2022-08-11 | $10.56 | $10.83 | $10.51 | $10.72 | $10.72 | 1,423,095 |
| 2022-08-10 | $9.99 | $10.59 | $9.91 | $10.37 | $10.37 | 2,344,083 |
| 2022-08-09 | $9.74 | $9.89 | $9.57 | $9.73 | $9.73 | 1,725,226 |
| 2022-08-08 | $9.39 | $9.77 | $9.37 | $9.73 | $9.73 | 1,819,915 |
| 2022-08-05 | $8.71 | $9.24 | $8.44 | $9.23 | $9.23 | 3,140,553 |
| 2022-08-04 | $8.61 | $8.72 | $8.44 | $8.50 | $8.50 | 1,542,591 |
| 2022-08-03 | $8.93 | $8.96 | $8.65 | $8.66 | $8.66 | 1,322,453 |
| 2022-08-02 | $8.83 | $9.02 | $8.75 | $8.82 | $8.82 | 877,276 |
| 2022-08-01 | $8.89 | $9.00 | $8.71 | $8.91 | $8.91 | 1,007,992 |
| 2022-07-29 | $8.90 | $9.00 | $8.75 | $8.91 | $8.91 | 933,672 |
| 2022-07-28 | $8.81 | $8.97 | $8.60 | $8.92 | $8.92 | 898,647 |
| 2022-07-27 | $8.48 | $8.76 | $8.33 | $8.74 | $8.74 | 1,177,422 |
| 2022-07-26 | $8.21 | $8.38 | $8.11 | $8.32 | $8.32 | 900,979 |
| 2022-07-25 | $8.52 | $8.52 | $8.28 | $8.33 | $8.33 | 1,148,555 |
| 2022-07-22 | $8.45 | $8.57 | $8.28 | $8.43 | $8.43 | 1,054,665 |
| 2022-07-21 | $8.31 | $8.43 | $8.18 | $8.42 | $8.42 | 876,276 |
| 2022-07-20 | $8.33 | $8.49 | $8.14 | $8.41 | $8.41 | 1,444,915 |
| 2022-07-19 | $8.18 | $8.48 | $8.08 | $8.41 | $8.41 | 1,777,702 |
| 2022-07-18 | $8.00 | $8.25 | $7.88 | $7.93 | $7.93 | 1,425,998 |
| 2022-07-15 | $7.70 | $7.94 | $7.44 | $7.92 | $7.92 | 1,413,264 |
| 2022-07-14 | $7.47 | $7.52 | $7.22 | $7.49 | $7.49 | 1,339,237 |
| 2022-07-13 | $7.52 | $7.78 | $7.43 | $7.74 | $7.74 | 853,743 |
| 2022-07-12 | $7.25 | $7.90 | $7.25 | $7.76 | $7.76 | 1,654,142 |
| 2022-07-11 | $7.36 | $7.45 | $7.18 | $7.21 | $7.21 | 904,763 |
| 2022-07-08 | $7.49 | $7.59 | $7.29 | $7.39 | $7.39 | 1,018,001 |
| 2022-07-07 | $6.99 | $7.47 | $6.92 | $7.40 | $7.40 | 1,918,450 |
| 2022-07-06 | $7.29 | $7.39 | $6.80 | $6.83 | $6.83 | 1,801,234 |
| 2022-07-05 | $7.17 | $7.39 | $7.03 | $7.38 | $7.38 | 1,626,712 |
| 2022-07-01 | $7.45 | $7.74 | $7.34 | $7.45 | $7.45 | 1,596,099 |
| 2022-06-30 | $7.66 | $7.67 | $7.39 | $7.53 | $7.53 | 1,616,111 |
| 2022-06-29 | $8.34 | $8.40 | $7.69 | $7.93 | $7.93 | 1,983,865 |
| 2022-06-28 | $8.89 | $9.08 | $8.38 | $8.40 | $8.40 | 1,992,375 |
| 2022-06-27 | $9.00 | $9.03 | $8.65 | $8.82 | $8.82 | 1,461,709 |
| 2022-06-24 | $8.34 | $8.97 | $8.33 | $8.93 | $8.93 | 3,663,619 |
| 2022-06-23 | $8.29 | $8.44 | $8.18 | $8.34 | $8.34 | 1,068,837 |
| 2022-06-22 | $7.92 | $8.39 | $7.92 | $8.30 | $8.30 | 1,281,590 |
| 2022-06-21 | $8.02 | $8.14 | $7.79 | $8.09 | $8.09 | 1,356,223 |
| 2022-06-17 | $7.65 | $7.78 | $7.28 | $7.66 | $7.66 | 3,784,169 |
| 2022-06-16 | $8.36 | $8.44 | $7.52 | $7.60 | $7.60 | 2,827,460 |
| 2022-06-15 | $8.43 | $8.84 | $8.26 | $8.73 | $8.73 | 2,403,903 |
| 2022-06-14 | $8.21 | $8.43 | $8.12 | $8.24 | $8.24 | 1,381,155 |
| 2022-06-13 | $8.61 | $8.65 | $8.16 | $8.21 | $8.21 | 1,334,848 |
| 2022-06-10 | $9.08 | $9.26 | $8.83 | $8.88 | $8.88 | 1,407,036 |
| 2022-06-09 | $9.14 | $9.41 | $9.06 | $9.31 | $9.31 | 1,203,723 |
| 2022-06-08 | $9.16 | $9.28 | $9.07 | $9.23 | $9.23 | 1,027,575 |
| 2022-06-07 | $9.01 | $9.24 | $8.92 | $9.18 | $9.18 | 1,379,068 |
| 2022-06-06 | $8.90 | $9.22 | $8.85 | $9.14 | $9.14 | 2,880,315 |
| 2022-06-03 | $8.74 | $8.76 | $8.55 | $8.74 | $8.74 | 1,450,433 |
| 2022-06-02 | $8.84 | $8.97 | $8.73 | $8.90 | $8.90 | 1,943,498 |
| 2022-06-01 | $8.24 | $8.78 | $8.15 | $8.75 | $8.75 | 3,190,902 |
| 2022-05-31 | $7.98 | $8.21 | $7.81 | $8.11 | $8.11 | 4,554,551 |
| 2022-05-27 | $7.61 | $8.03 | $7.61 | $7.94 | $7.94 | 1,990,931 |
| 2022-05-26 | $7.24 | $7.53 | $7.21 | $7.52 | $7.52 | 2,043,156 |
| 2022-05-25 | $6.77 | $7.16 | $6.76 | $7.11 | $7.11 | 1,398,640 |
| 2022-05-24 | $7.07 | $7.19 | $6.70 | $6.80 | $6.80 | 1,922,526 |
| 2022-05-23 | $6.81 | $7.62 | $6.81 | $7.21 | $7.21 | 4,322,173 |
| 2022-05-20 | $7.20 | $7.24 | $6.48 | $6.75 | $6.75 | 2,859,259 |
| 2022-05-19 | $6.96 | $7.18 | $6.88 | $7.02 | $7.02 | 2,159,812 |
| 2022-05-18 | $7.32 | $7.43 | $7.01 | $7.03 | $7.03 | 1,803,345 |
| 2022-05-17 | $7.15 | $7.42 | $7.08 | $7.42 | $7.42 | 2,054,485 |
| 2022-05-16 | $7.07 | $7.12 | $6.88 | $6.92 | $6.92 | 1,240,778 |
| 2022-05-13 | $6.79 | $7.18 | $6.78 | $7.13 | $7.13 | 1,872,140 |
| 2022-05-12 | $6.62 | $6.73 | $6.42 | $6.60 | $6.60 | 1,831,447 |
| 2022-05-11 | $6.74 | $7.17 | $6.66 | $6.71 | $6.71 | 2,551,718 |
| 2022-05-10 | $6.77 | $6.86 | $6.36 | $6.69 | $6.69 | 2,415,155 |
| 2022-05-09 | $6.71 | $6.95 | $6.55 | $6.68 | $6.68 | 1,788,584 |
| 2022-05-06 | $7.12 | $7.21 | $6.73 | $6.95 | $6.95 | 2,121,276 |
| 2022-05-05 | $6.99 | $7.18 | $6.93 | $7.07 | $7.07 | 1,798,251 |
| 2022-05-04 | $6.86 | $7.17 | $6.74 | $7.17 | $7.17 | 1,326,160 |
| 2022-05-03 | $6.75 | $6.97 | $6.65 | $6.92 | $6.92 | 1,242,650 |
| 2022-05-02 | $6.61 | $6.77 | $6.48 | $6.77 | $6.77 | 1,311,835 |
| 2022-04-29 | $6.68 | $6.93 | $6.59 | $6.62 | $6.62 | 1,336,123 |
| 2022-04-28 | $6.67 | $6.85 | $6.45 | $6.76 | $6.76 | 1,421,025 |
| 2022-04-27 | $6.64 | $6.74 | $6.47 | $6.54 | $6.54 | 1,673,171 |
| 2022-04-26 | $6.75 | $6.83 | $6.57 | $6.60 | $6.60 | 1,797,039 |
| 2022-04-25 | $6.69 | $6.93 | $6.60 | $6.89 | $6.89 | 1,599,494 |
| 2022-04-22 | $6.75 | $6.96 | $6.72 | $6.77 | $6.77 | 1,501,164 |
| 2022-04-21 | $7.41 | $7.48 | $6.97 | $6.97 | $6.97 | 1,539,233 |
| 2022-04-20 | $7.37 | $7.50 | $7.23 | $7.24 | $7.24 | 1,092,655 |
| 2022-04-19 | $6.89 | $7.32 | $6.89 | $7.27 | $7.27 | 1,835,337 |
| 2022-04-18 | $6.85 | $6.96 | $6.75 | $6.87 | $6.87 | 1,508,556 |
| 2022-04-14 | $6.93 | $7.02 | $6.82 | $6.86 | $6.86 | 1,424,244 |
| 2022-04-13 | $6.95 | $7.04 | $6.89 | $6.93 | $6.93 | 1,223,157 |
| 2022-04-12 | $6.91 | $7.20 | $6.91 | $6.95 | $6.95 | 1,799,191 |
| 2022-04-11 | $6.80 | $7.13 | $6.63 | $6.84 | $6.84 | 2,319,357 |
| 2022-04-08 | $6.63 | $6.83 | $6.52 | $6.76 | $6.76 | 2,713,791 |
| 2022-04-07 | $6.71 | $6.78 | $6.41 | $6.66 | $6.66 | 2,975,812 |
| 2022-04-06 | $7.03 | $7.12 | $6.82 | $6.85 | $6.85 | 2,451,793 |
| 2022-04-05 | $7.51 | $7.56 | $7.13 | $7.17 | $7.17 | 2,470,152 |
| 2022-04-04 | $7.73 | $7.78 | $7.58 | $7.62 | $7.62 | 1,105,810 |
| 2022-04-01 | $7.86 | $7.92 | $7.58 | $7.70 | $7.70 | 1,477,208 |
| 2022-03-31 | $7.94 | $8.08 | $7.76 | $7.76 | $7.76 | 1,855,379 |
| 2022-03-30 | $8.11 | $8.27 | $8.01 | $8.01 | $8.01 | 1,181,382 |
| 2022-03-29 | $7.99 | $8.36 | $7.96 | $8.19 | $8.19 | 1,901,240 |
| 2022-03-28 | $7.97 | $8.03 | $7.70 | $7.81 | $7.81 | 1,411,272 |
| 2022-03-25 | $8.05 | $8.06 | $7.86 | $7.97 | $7.97 | 1,252,248 |
| 2022-03-24 | $8.07 | $8.14 | $8.00 | $8.08 | $8.08 | 1,156,118 |
| 2022-03-23 | $8.22 | $8.35 | $8.04 | $8.05 | $8.05 | 1,356,524 |
| 2022-03-22 | $8.32 | $8.46 | $8.30 | $8.40 | $8.40 | 1,039,508 |
| 2022-03-21 | $8.54 | $8.54 | $8.18 | $8.27 | $8.27 | 934,388 |
| 2022-03-18 | $8.43 | $8.60 | $8.27 | $8.50 | $8.50 | 2,763,677 |
| 2022-03-17 | $8.50 | $8.63 | $8.41 | $8.56 | $8.56 | 974,635 |
| 2022-03-16 | $8.25 | $8.70 | $8.19 | $8.67 | $8.67 | 1,798,455 |
| 2022-03-15 | $8.12 | $8.33 | $7.94 | $8.05 | $8.05 | 2,060,691 |
| 2022-03-14 | $8.48 | $8.48 | $7.99 | $8.06 | $8.06 | 1,503,211 |
| 2022-03-11 | $8.48 | $8.66 | $8.36 | $8.40 | $8.40 | 2,273,545 |
| 2022-03-10 | $7.98 | $8.41 | $7.93 | $8.40 | $8.40 | 1,659,738 |
| 2022-03-09 | $7.84 | $8.29 | $7.80 | $8.18 | $8.18 | 2,099,393 |
| 2022-03-08 | $7.36 | $7.80 | $7.02 | $7.51 | $7.51 | 2,553,390 |
| 2022-03-07 | $7.91 | $7.95 | $7.24 | $7.28 | $7.28 | 2,217,617 |
| 2022-03-04 | $8.31 | $8.47 | $7.86 | $7.96 | $7.96 | 2,134,048 |
| 2022-03-03 | $8.73 | $8.81 | $8.43 | $8.53 | $8.53 | 1,320,749 |
| 2022-03-02 | $8.54 | $8.87 | $8.50 | $8.78 | $8.78 | 1,594,910 |
| 2022-03-01 | $9.15 | $9.29 | $8.44 | $8.48 | $8.48 | 2,231,968 |
| 2022-02-28 | $8.90 | $9.37 | $8.88 | $9.26 | $9.26 | 3,899,338 |
| 2022-02-25 | $8.48 | $8.63 | $8.38 | $8.63 | $8.63 | 1,293,367 |
| 2022-02-24 | $8.01 | $8.45 | $7.97 | $8.45 | $8.45 | 2,251,112 |
| 2022-02-23 | $8.14 | $8.81 | $8.05 | $8.46 | $8.46 | 3,881,502 |
| 2022-02-22 | $8.09 | $8.29 | $7.90 | $7.91 | $7.91 | 3,379,322 |
| 2022-02-18 | $8.30 | $8.57 | $8.26 | $8.27 | $8.27 | 2,167,943 |
| 2022-02-17 | $8.32 | $8.44 | $8.22 | $8.36 | $8.36 | 987,995 |
| 2022-02-16 | $8.23 | $8.52 | $8.23 | $8.47 | $8.47 | 1,345,659 |
| 2022-02-15 | $7.62 | $8.37 | $7.59 | $8.36 | $8.36 | 2,114,019 |
| 2022-02-14 | $7.76 | $7.77 | $7.41 | $7.45 | $7.45 | 2,836,779 |
| 2022-02-11 | $7.92 | $8.29 | $7.74 | $7.93 | $7.93 | 3,953,174 |
| 2022-02-10 | $8.30 | $8.67 | $8.29 | $8.36 | $8.36 | 2,292,810 |
| 2022-02-09 | $8.45 | $8.65 | $8.43 | $8.44 | $8.44 | 816,068 |
| 2022-02-08 | $8.15 | $8.34 | $8.06 | $8.33 | $8.33 | 859,873 |
| 2022-02-07 | $8.18 | $8.27 | $8.06 | $8.09 | $8.09 | 1,048,847 |
| 2022-02-04 | $8.16 | $8.24 | $7.93 | $8.11 | $8.11 | 1,396,977 |
| 2022-02-03 | $8.35 | $8.61 | $8.29 | $8.33 | $8.33 | 1,433,996 |
| 2022-02-02 | $8.68 | $8.76 | $8.40 | $8.49 | $8.49 | 2,028,035 |
| 2022-02-01 | $8.19 | $8.66 | $8.02 | $8.64 | $8.64 | 2,080,379 |
| 2022-01-31 | $7.71 | $8.19 | $7.65 | $8.14 | $8.14 | 2,081,576 |
| 2022-01-28 | $7.83 | $7.90 | $7.50 | $7.85 | $7.85 | 1,938,455 |
| 2022-01-27 | $8.17 | $8.35 | $7.73 | $7.86 | $7.86 | 1,543,604 |
| 2022-01-26 | $8.20 | $8.45 | $7.94 | $8.06 | $8.06 | 2,356,293 |
| 2022-01-25 | $7.97 | $8.09 | $7.67 | $7.95 | $7.95 | 2,889,154 |
| 2022-01-24 | $7.81 | $8.19 | $7.61 | $8.19 | $8.19 | 1,779,766 |
| 2022-01-21 | $8.43 | $8.55 | $8.04 | $8.04 | $8.04 | 2,345,782 |
| 2022-01-20 | $9.08 | $9.15 | $8.47 | $8.53 | $8.53 | 2,562,898 |
| 2022-01-19 | $9.74 | $9.74 | $9.07 | $9.11 | $9.11 | 1,195,643 |
| 2022-01-18 | $9.79 | $9.86 | $9.54 | $9.63 | $9.63 | 915,018 |
| 2022-01-14 | $9.93 | $9.96 | $9.67 | $9.94 | $9.94 | 959,093 |
| 2022-01-13 | $9.68 | $10.23 | $9.58 | $10.09 | $10.09 | 1,251,039 |
| 2022-01-12 | $9.77 | $10.06 | $9.55 | $9.64 | $9.64 | 995,669 |
| 2022-01-11 | $9.76 | $9.79 | $9.54 | $9.71 | $9.71 | 628,503 |
| 2022-01-10 | $9.90 | $9.99 | $9.68 | $9.82 | $9.82 | 633,372 |
| 2022-01-07 | $10.44 | $10.54 | $9.94 | $9.94 | $9.94 | 1,075,352 |
| 2022-01-06 | $10.05 | $10.45 | $9.87 | $10.36 | $10.36 | 1,152,261 |
| 2022-01-05 | $10.25 | $10.49 | $10.00 | $10.02 | $10.02 | 1,804,286 |
| 2022-01-04 | $9.71 | $10.30 | $9.67 | $10.16 | $10.16 | 2,009,774 |
| 2022-01-03 | $9.49 | $9.85 | $9.47 | $9.57 | $9.57 | 1,133,192 |
| 2021-12-31 | $9.22 | $9.38 | $9.19 | $9.33 | $9.33 | 488,446 |
| 2021-12-30 | $9.28 | $9.45 | $9.21 | $9.22 | $9.22 | 737,478 |
| 2021-12-29 | $9.44 | $9.47 | $9.26 | $9.27 | $9.27 | 556,190 |
| 2021-12-28 | $9.41 | $9.55 | $9.36 | $9.42 | $9.42 | 451,262 |
| 2021-12-27 | $9.30 | $9.49 | $9.19 | $9.46 | $9.46 | 518,721 |
| 2021-12-23 | $9.09 | $9.37 | $9.02 | $9.34 | $9.34 | 761,519 |
| 2021-12-22 | $8.70 | $9.04 | $8.62 | $9.01 | $9.01 | 984,223 |
| 2021-12-21 | $8.58 | $8.87 | $8.57 | $8.72 | $8.72 | 1,538,089 |
| 2021-12-20 | $8.72 | $8.77 | $8.18 | $8.42 | $8.42 | 2,336,326 |
| 2021-12-17 | $9.03 | $9.11 | $8.75 | $8.94 | $8.94 | 2,945,984 |
| 2021-12-16 | $9.52 | $9.74 | $9.08 | $9.11 | $9.11 | 1,142,923 |
| 2021-12-15 | $9.37 | $9.48 | $9.03 | $9.45 | $9.45 | 1,629,599 |
| 2021-12-14 | $9.39 | $9.68 | $9.37 | $9.40 | $9.40 | 1,119,663 |
| 2021-12-13 | $9.64 | $9.79 | $9.44 | $9.51 | $9.51 | 844,583 |
| 2021-12-10 | $9.87 | $10.01 | $9.65 | $9.76 | $9.76 | 890,246 |
| 2021-12-09 | $9.71 | $9.88 | $9.71 | $9.75 | $9.75 | 768,525 |
| 2021-12-08 | $9.78 | $9.97 | $9.71 | $9.85 | $9.85 | 1,048,228 |
| 2021-12-07 | $9.49 | $9.79 | $9.49 | $9.68 | $9.68 | 889,364 |
| 2021-12-06 | $9.16 | $9.54 | $9.06 | $9.42 | $9.42 | 1,150,478 |
| 2021-12-03 | $9.10 | $9.13 | $8.87 | $9.01 | $9.01 | 742,861 |
| 2021-12-02 | $8.83 | $9.11 | $8.73 | $9.02 | $9.02 | 1,258,645 |
| 2021-12-01 | $9.19 | $9.24 | $8.71 | $8.71 | $8.71 | 1,449,303 |
| 2021-11-30 | $9.05 | $9.20 | $8.64 | $8.86 | $8.86 | 2,038,877 |
| 2021-11-29 | $9.47 | $9.54 | $9.11 | $9.20 | $9.20 | 1,248,084 |
| 2021-11-26 | $9.16 | $9.38 | $8.85 | $9.36 | $9.36 | 1,881,867 |
| 2021-11-24 | $9.61 | $9.86 | $9.59 | $9.73 | $9.73 | 560,208 |
| 2021-11-23 | $9.83 | $9.90 | $9.68 | $9.73 | $9.73 | 965,598 |
| 2021-11-22 | $9.45 | $9.90 | $9.44 | $9.77 | $9.77 | 895,273 |
| 2021-11-19 | $9.46 | $9.68 | $9.40 | $9.43 | $9.43 | 625,574 |
| 2021-11-18 | $9.77 | $9.89 | $9.46 | $9.62 | $9.62 | 941,372 |
| 2021-11-17 | $10.04 | $10.04 | $9.61 | $9.77 | $9.77 | 997,506 |
| 2021-11-16 | $9.91 | $10.12 | $9.84 | $9.92 | $9.92 | 948,351 |
| 2021-11-15 | $9.77 | $9.90 | $9.72 | $9.84 | $9.84 | 762,370 |
| 2021-11-12 | $9.67 | $9.82 | $9.62 | $9.73 | $9.73 | 741,531 |
| 2021-11-11 | $9.57 | $9.74 | $9.48 | $9.66 | $9.66 | 1,048,045 |
| 2021-11-10 | $9.65 | $9.78 | $9.47 | $9.49 | $9.49 | 1,156,796 |
| 2021-11-09 | $9.75 | $9.94 | $9.60 | $9.67 | $9.67 | 1,080,218 |
| 2021-11-08 | $9.86 | $9.88 | $9.63 | $9.75 | $9.75 | 1,149,912 |
| 2021-11-05 | $9.75 | $9.99 | $9.13 | $9.82 | $9.82 | 1,391,136 |
| 2021-11-04 | $9.80 | $10.07 | $9.41 | $9.56 | $9.56 | 1,719,170 |
| 2021-11-03 | $9.27 | $9.93 | $9.26 | $9.85 | $9.85 | 1,201,673 |
| 2021-11-02 | $9.36 | $9.40 | $9.10 | $9.36 | $9.36 | 843,775 |
| 2021-11-01 | $9.23 | $9.56 | $9.12 | $9.36 | $9.36 | 1,468,552 |
| 2021-10-29 | $9.24 | $9.33 | $8.98 | $9.08 | $9.08 | 1,412,895 |
| 2021-10-28 | $9.22 | $9.36 | $9.05 | $9.27 | $9.27 | 978,415 |
| 2021-10-27 | $9.11 | $9.36 | $8.94 | $9.09 | $9.09 | 1,558,874 |
| 2021-10-26 | $10.23 | $10.23 | $9.25 | $9.28 | $9.28 | 1,624,357 |
| 2021-10-25 | $10.32 | $10.40 | $10.09 | $10.23 | $10.23 | 813,518 |
| 2021-10-22 | $10.48 | $10.57 | $10.23 | $10.26 | $10.26 | 713,540 |
| 2021-10-21 | $10.44 | $10.66 | $10.38 | $10.44 | $10.44 | 565,802 |
| 2021-10-20 | $10.08 | $10.57 | $10.01 | $10.37 | $10.37 | 722,309 |
| 2021-10-19 | $10.44 | $10.52 | $10.23 | $10.28 | $10.28 | 711,130 |
| 2021-10-18 | $10.51 | $10.65 | $10.37 | $10.43 | $10.43 | 1,036,320 |
| 2021-10-15 | $10.86 | $10.91 | $10.61 | $10.61 | $10.61 | 1,128,241 |
| 2021-10-14 | $10.52 | $10.73 | $10.47 | $10.65 | $10.65 | 1,127,980 |
| 2021-10-13 | $10.36 | $10.57 | $10.20 | $10.46 | $10.46 | 1,522,180 |
| 2021-10-12 | $10.19 | $10.57 | $10.19 | $10.45 | $10.45 | 1,540,635 |
| 2021-10-11 | $9.91 | $10.25 | $9.84 | $10.11 | $10.11 | 1,365,220 |
| 2021-10-08 | $9.57 | $9.96 | $9.54 | $9.89 | $9.89 | 1,192,973 |
| 2021-10-07 | $9.29 | $9.59 | $9.23 | $9.51 | $9.51 | 1,119,508 |
| 2021-10-06 | $9.24 | $9.42 | $8.94 | $9.15 | $9.15 | 1,660,062 |
| 2021-10-05 | $9.07 | $9.44 | $8.97 | $9.42 | $9.42 | 1,273,071 |
| 2021-10-04 | $9.04 | $9.29 | $9.00 | $9.09 | $9.09 | 1,411,648 |
| 2021-10-01 | $8.90 | $9.00 | $8.69 | $8.92 | $8.92 | 999,828 |
| 2021-09-30 | $9.04 | $9.15 | $8.81 | $8.81 | $8.81 | 822,154 |
| 2021-09-29 | $9.14 | $9.19 | $8.97 | $9.12 | $9.12 | 751,049 |
| 2021-09-28 | $9.19 | $9.32 | $8.99 | $9.14 | $9.14 | 1,088,129 |
| 2021-09-27 | $8.68 | $9.22 | $8.67 | $9.08 | $9.08 | 1,451,348 |
| 2021-09-24 | $8.62 | $8.78 | $8.57 | $8.69 | $8.69 | 655,190 |
| 2021-09-23 | $8.58 | $8.85 | $8.50 | $8.73 | $8.73 | 1,226,206 |
| 2021-09-22 | $8.14 | $8.59 | $8.00 | $8.42 | $8.42 | 1,775,185 |
| 2021-09-21 | $8.19 | $8.29 | $7.90 | $7.96 | $7.96 | 1,460,454 |
| 2021-09-20 | $8.21 | $8.29 | $7.93 | $8.15 | $8.15 | 2,075,499 |
| 2021-09-17 | $8.37 | $8.65 | $8.34 | $8.64 | $8.64 | 3,851,204 |
| 2021-09-16 | $8.31 | $8.49 | $8.07 | $8.36 | $8.36 | 2,040,554 |
| 2021-09-15 | $8.24 | $8.52 | $8.21 | $8.45 | $8.45 | 946,339 |
| 2021-09-14 | $8.52 | $8.52 | $8.16 | $8.24 | $8.24 | 785,315 |
| 2021-09-13 | $8.28 | $8.45 | $8.16 | $8.42 | $8.42 | 1,111,528 |
| 2021-09-10 | $8.33 | $8.44 | $8.09 | $8.11 | $8.11 | 810,023 |
| 2021-09-09 | $8.26 | $8.36 | $8.15 | $8.26 | $8.26 | 905,612 |
| 2021-09-08 | $8.47 | $8.54 | $8.25 | $8.31 | $8.31 | 825,756 |
| 2021-09-07 | $8.57 | $8.78 | $8.49 | $8.57 | $8.57 | 648,515 |
| 2021-09-03 | $8.70 | $8.74 | $8.59 | $8.64 | $8.64 | 677,137 |
| 2021-09-02 | $8.97 | $9.02 | $8.67 | $8.69 | $8.69 | 1,353,391 |
| 2021-09-01 | $8.81 | $8.99 | $8.69 | $8.96 | $8.96 | 1,031,213 |
| 2021-08-31 | $8.84 | $8.95 | $8.72 | $8.87 | $8.87 | 845,180 |
| 2021-08-30 | $9.20 | $9.20 | $8.82 | $8.84 | $8.84 | 743,021 |
| 2021-08-27 | $8.63 | $9.17 | $8.61 | $9.17 | $9.17 | 1,096,096 |
| 2021-08-26 | $8.80 | $8.85 | $8.57 | $8.65 | $8.65 | 545,478 |
| 2021-08-25 | $8.78 | $8.88 | $8.67 | $8.82 | $8.82 | 590,399 |
| 2021-08-24 | $8.60 | $8.85 | $8.58 | $8.75 | $8.75 | 988,817 |
| 2021-08-23 | $8.47 | $8.55 | $8.31 | $8.50 | $8.50 | 881,999 |
| 2021-08-20 | $8.40 | $8.50 | $8.28 | $8.42 | $8.42 | 1,027,019 |
| 2021-08-19 | $8.56 | $8.62 | $8.33 | $8.48 | $8.48 | 1,471,403 |
| 2021-08-18 | $9.03 | $9.15 | $8.81 | $8.82 | $8.82 | 1,510,439 |
| 2021-08-17 | $9.21 | $9.26 | $9.01 | $9.10 | $9.10 | 1,744,909 |
| 2021-08-16 | $9.23 | $9.47 | $9.04 | $9.42 | $9.42 | 1,196,485 |
| 2021-08-13 | $9.34 | $9.45 | $9.19 | $9.36 | $9.36 | 784,186 |
| 2021-08-12 | $9.55 | $9.56 | $9.26 | $9.39 | $9.39 | 772,751 |
| 2021-08-11 | $9.31 | $9.50 | $9.12 | $9.49 | $9.49 | 829,013 |
| 2021-08-10 | $9.18 | $9.46 | $9.06 | $9.40 | $9.40 | 851,774 |
| 2021-08-09 | $9.16 | $9.27 | $9.00 | $9.13 | $9.13 | 863,902 |
| 2021-08-06 | $9.52 | $9.58 | $9.24 | $9.29 | $9.29 | 966,884 |
| 2021-08-05 | $9.19 | $9.47 | $9.19 | $9.38 | $9.38 | 924,487 |
| 2021-08-04 | $9.76 | $9.84 | $9.17 | $9.21 | $9.21 | 1,704,763 |
| 2021-08-03 | $9.85 | $10.00 | $9.56 | $9.89 | $9.89 | 1,648,454 |
| 2021-08-02 | $9.89 | $10.25 | $9.69 | $9.72 | $9.72 | 1,493,500 |
| 2021-07-30 | $9.70 | $10.59 | $9.52 | $9.69 | $9.69 | 2,701,130 |
| 2021-07-29 | $9.54 | $9.89 | $9.51 | $9.78 | $9.78 | 1,638,924 |
| 2021-07-28 | $9.42 | $9.56 | $9.12 | $9.31 | $9.31 | 936,505 |
| 2021-07-27 | $9.21 | $9.30 | $8.99 | $9.24 | $9.24 | 1,376,426 |
| 2021-07-26 | $9.44 | $9.58 | $9.32 | $9.44 | $9.44 | 527,747 |
| 2021-07-23 | $9.40 | $9.40 | $9.06 | $9.37 | $9.37 | 876,370 |
| 2021-07-22 | $9.57 | $9.58 | $9.11 | $9.22 | $9.22 | 1,044,847 |
| 2021-07-21 | $9.60 | $9.86 | $9.59 | $9.70 | $9.70 | 947,596 |
| 2021-07-20 | $9.20 | $9.57 | $9.08 | $9.41 | $9.41 | 1,143,888 |
| 2021-07-19 | $8.81 | $9.20 | $8.80 | $9.08 | $9.08 | 1,253,374 |
| 2021-07-16 | $9.39 | $9.49 | $9.07 | $9.17 | $9.17 | 1,162,247 |
| 2021-07-15 | $9.34 | $9.59 | $9.27 | $9.41 | $9.41 | 1,006,140 |
| 2021-07-14 | $9.79 | $9.96 | $9.45 | $9.46 | $9.46 | 1,206,183 |
| 2021-07-13 | $10.26 | $10.35 | $9.72 | $9.74 | $9.74 | 1,825,695 |
| 2021-07-12 | $10.26 | $10.54 | $10.14 | $10.40 | $10.40 | 1,038,804 |
| 2021-07-09 | $10.34 | $10.52 | $10.26 | $10.40 | $10.40 | 694,985 |
| 2021-07-08 | $10.07 | $10.47 | $9.90 | $10.08 | $10.08 | 1,888,507 |
| 2021-07-07 | $10.65 | $10.67 | $10.10 | $10.45 | $10.45 | 1,756,684 |
| 2021-07-06 | $11.04 | $11.06 | $10.58 | $10.76 | $10.76 | 1,113,838 |
| 2021-07-02 | $11.44 | $11.50 | $11.15 | $11.20 | $11.20 | 978,944 |
| 2021-07-01 | $10.76 | $11.44 | $10.75 | $11.41 | $11.41 | 2,315,050 |
| 2021-06-30 | $10.30 | $10.45 | $10.13 | $10.35 | $10.35 | 977,561 |
| 2021-06-29 | $10.38 | $10.46 | $10.26 | $10.32 | $10.32 | 780,516 |
| 2021-06-28 | $10.90 | $10.93 | $10.25 | $10.35 | $10.35 | 2,179,603 |
| 2021-06-25 | $11.16 | $11.26 | $10.89 | $10.91 | $10.91 | 3,814,547 |
| 2021-06-24 | $11.19 | $11.33 | $11.07 | $11.09 | $11.09 | 1,020,984 |
| 2021-06-23 | $10.94 | $11.13 | $10.80 | $11.03 | $11.03 | 906,390 |
| 2021-06-22 | $10.71 | $10.81 | $10.50 | $10.79 | $10.79 | 1,159,074 |
| 2021-06-21 | $10.66 | $10.87 | $10.58 | $10.77 | $10.77 | 1,338,805 |
| 2021-06-18 | $10.71 | $10.83 | $10.30 | $10.50 | $10.50 | 3,324,426 |
| 2021-06-17 | $11.68 | $11.72 | $10.76 | $10.96 | $10.96 | 1,535,769 |
| 2021-06-16 | $11.71 | $11.75 | $11.41 | $11.67 | $11.67 | 1,000,247 |
| 2021-06-15 | $11.59 | $11.76 | $11.50 | $11.75 | $11.75 | 1,081,075 |
| 2021-06-14 | $12.07 | $12.11 | $11.58 | $11.63 | $11.63 | 1,363,832 |
| 2021-06-11 | $12.01 | $12.15 | $11.91 | $12.15 | $12.15 | 831,141 |
| 2021-06-10 | $12.35 | $12.42 | $11.88 | $11.88 | $11.88 | 949,209 |
| 2021-06-09 | $12.54 | $12.58 | $12.29 | $12.32 | $12.32 | 718,268 |
| 2021-06-08 | $12.40 | $12.61 | $12.21 | $12.57 | $12.57 | 690,079 |
| 2021-06-07 | $12.38 | $12.47 | $12.22 | $12.42 | $12.42 | 771,130 |
| 2021-06-04 | $12.88 | $12.89 | $12.18 | $12.33 | $12.33 | 1,560,122 |
| 2021-06-03 | $11.98 | $13.06 | $11.83 | $12.87 | $12.87 | 3,663,814 |
| 2021-06-02 | $11.98 | $11.99 | $11.64 | $11.88 | $11.88 | 972,382 |
| 2021-06-01 | $11.39 | $11.98 | $11.26 | $11.92 | $11.92 | 1,723,454 |
| 2021-05-28 | $11.44 | $11.44 | $11.03 | $11.20 | $11.20 | 762,023 |
| 2021-05-27 | $11.09 | $11.53 | $10.95 | $11.29 | $11.29 | 1,690,532 |
| 2021-05-26 | $10.53 | $10.81 | $10.45 | $10.77 | $10.77 | 945,745 |
| 2021-05-25 | $11.00 | $11.08 | $10.47 | $10.47 | $10.47 | 1,276,338 |
| 2021-05-24 | $11.24 | $11.24 | $10.92 | $10.92 | $10.92 | 916,591 |
| 2021-05-21 | $10.72 | $11.19 | $10.72 | $11.13 | $11.13 | 1,037,582 |
| 2021-05-20 | $10.75 | $10.79 | $10.48 | $10.60 | $10.60 | 819,382 |
| 2021-05-19 | $10.48 | $10.75 | $10.33 | $10.75 | $10.75 | 1,062,324 |
| 2021-05-18 | $10.92 | $11.11 | $10.75 | $10.75 | $10.75 | 1,425,250 |
| 2021-05-17 | $10.61 | $10.87 | $10.49 | $10.81 | $10.81 | 988,732 |
| 2021-05-14 | $10.32 | $10.63 | $10.23 | $10.63 | $10.63 | 826,570 |
| 2021-05-13 | $10.12 | $10.30 | $9.90 | $10.19 | $10.19 | 1,127,035 |
| 2021-05-12 | $10.30 | $10.46 | $10.00 | $10.04 | $10.04 | 1,363,333 |
| 2021-05-11 | $10.04 | $10.44 | $9.91 | $10.39 | $10.39 | 1,483,446 |
| 2021-05-10 | $10.64 | $11.19 | $10.33 | $10.35 | $10.35 | 3,130,254 |
| 2021-05-07 | $9.91 | $10.48 | $9.84 | $10.48 | $10.48 | 1,829,061 |
| 2021-05-06 | $9.69 | $9.84 | $9.47 | $9.76 | $9.76 | 949,236 |
| 2021-05-05 | $9.47 | $9.86 | $9.42 | $9.65 | $9.65 | 1,196,600 |
| 2021-05-04 | $9.55 | $9.55 | $9.19 | $9.37 | $9.37 | 1,112,598 |
| 2021-05-03 | $9.36 | $9.66 | $9.36 | $9.60 | $9.60 | 1,679,998 |
| 2021-04-30 | $9.67 | $9.83 | $9.10 | $9.28 | $9.28 | 2,717,184 |
| 2021-04-29 | $10.26 | $10.39 | $9.68 | $9.80 | $9.80 | 1,885,182 |
| 2021-04-28 | $10.17 | $10.31 | $10.01 | $10.25 | $10.25 | 1,231,050 |
| 2021-04-27 | $9.86 | $10.18 | $9.78 | $10.11 | $10.11 | 1,377,047 |
| 2021-04-26 | $9.90 | $10.07 | $9.81 | $9.85 | $9.85 | 1,339,234 |
| 2021-04-23 | $9.15 | $9.87 | $9.07 | $9.75 | $9.75 | 2,345,423 |
| 2021-04-22 | $9.27 | $9.33 | $9.06 | $9.07 | $9.07 | 1,387,889 |
| 2021-04-21 | $8.90 | $9.25 | $8.65 | $9.23 | $9.23 | 1,156,600 |
| 2021-04-20 | $9.23 | $9.27 | $8.78 | $8.93 | $8.93 | 1,810,893 |
| 2021-04-19 | $9.47 | $9.50 | $9.11 | $9.27 | $9.27 | 2,278,610 |
| 2021-04-16 | $9.50 | $9.59 | $9.41 | $9.54 | $9.54 | 847,410 |
| 2021-04-15 | $9.49 | $9.49 | $9.10 | $9.41 | $9.41 | 1,567,015 |
| 2021-04-14 | $9.23 | $9.60 | $9.22 | $9.41 | $9.41 | 1,386,999 |
| 2021-04-13 | $9.38 | $9.45 | $8.99 | $9.17 | $9.17 | 1,594,857 |
| 2021-04-12 | $9.64 | $9.67 | $9.30 | $9.43 | $9.43 | 1,156,395 |
| 2021-04-09 | $9.50 | $9.66 | $9.41 | $9.55 | $9.55 | 1,427,947 |
| 2021-04-08 | $9.49 | $9.53 | $9.08 | $9.46 | $9.46 | 1,691,610 |
| 2021-04-07 | $9.75 | $9.83 | $9.47 | $9.57 | $9.57 | 1,367,924 |
| 2021-04-06 | $9.82 | $10.17 | $9.76 | $9.81 | $9.81 | 1,240,174 |
| 2021-04-05 | $9.95 | $9.97 | $9.70 | $9.86 | $9.86 | 1,231,318 |
| 2021-04-01 | $9.84 | $9.89 | $9.32 | $9.80 | $9.80 | 1,615,760 |
| 2021-03-31 | $9.78 | $9.92 | $9.61 | $9.66 | $9.66 | 1,088,728 |
| 2021-03-30 | $9.23 | $9.75 | $9.16 | $9.68 | $9.68 | 1,523,202 |
| 2021-03-29 | $9.55 | $9.86 | $9.22 | $9.24 | $9.24 | 1,532,725 |
| 2021-03-26 | $9.67 | $9.75 | $9.38 | $9.61 | $9.61 | 2,079,014 |
| 2021-03-25 | $8.99 | $9.60 | $8.75 | $9.48 | $9.48 | 3,339,858 |
| 2021-03-24 | $10.30 | $10.41 | $9.18 | $9.21 | $9.21 | 4,289,628 |
| 2021-03-23 | $10.46 | $10.60 | $10.00 | $10.13 | $10.13 | 1,672,467 |
| 2021-03-22 | $11.36 | $11.47 | $10.47 | $10.71 | $10.71 | 2,094,198 |
| 2021-03-19 | $11.40 | $11.50 | $11.14 | $11.43 | $11.43 | 3,975,675 |
| 2021-03-18 | $11.93 | $12.09 | $11.33 | $11.43 | $11.43 | 1,131,670 |
| 2021-03-17 | $11.42 | $11.96 | $11.34 | $11.93 | $11.93 | 1,153,583 |
| 2021-03-16 | $12.33 | $12.43 | $11.52 | $11.54 | $11.54 | 1,712,785 |
| 2021-03-15 | $12.46 | $12.62 | $12.31 | $12.46 | $12.46 | 2,126,714 |
| 2021-03-12 | $11.96 | $12.92 | $11.96 | $12.90 | $12.90 | 2,488,510 |
| 2021-03-11 | $11.72 | $12.03 | $11.64 | $11.95 | $11.95 | 1,493,551 |
| 2021-03-10 | $11.58 | $11.85 | $11.38 | $11.53 | $11.53 | 1,296,064 |
| 2021-03-09 | $11.38 | $11.67 | $11.28 | $11.42 | $11.42 | 1,459,005 |
| 2021-03-08 | $10.40 | $11.42 | $10.30 | $11.28 | $11.28 | 3,132,125 |
| 2021-03-05 | $9.87 | $10.28 | $9.36 | $10.27 | $10.27 | 1,914,380 |
| 2021-03-04 | $10.44 | $10.65 | $9.50 | $9.78 | $9.78 | 2,603,851 |
| 2021-03-03 | $10.60 | $10.95 | $10.60 | $10.61 | $10.61 | 1,086,659 |
| 2021-03-02 | $10.40 | $10.70 | $10.30 | $10.49 | $10.49 | 2,050,200 |
| 2021-03-01 | $9.96 | $10.41 | $9.77 | $10.37 | $10.37 | 1,932,595 |
| 2021-02-26 | $9.90 | $10.01 | $9.47 | $9.77 | $9.77 | 1,702,442 |
| 2021-02-25 | $9.83 | $10.13 | $9.60 | $9.91 | $9.91 | 2,267,840 |
| 2021-02-24 | $9.52 | $9.76 | $9.40 | $9.71 | $9.71 | 1,477,158 |
| 2021-02-23 | $9.20 | $9.54 | $8.89 | $9.42 | $9.42 | 1,705,470 |
| 2021-02-22 | $9.25 | $9.64 | $9.24 | $9.40 | $9.40 | 2,253,828 |
| 2021-02-19 | $9.24 | $9.55 | $9.20 | $9.32 | $9.32 | 1,817,450 |
| 2021-02-18 | $9.28 | $9.41 | $8.98 | $9.04 | $9.04 | 1,840,101 |
| 2021-02-17 | $9.75 | $9.75 | $9.26 | $9.36 | $9.36 | 1,892,217 |
| 2021-02-16 | $10.09 | $10.16 | $9.31 | $9.77 | $9.77 | 2,506,752 |
| 2021-02-12 | $10.37 | $10.73 | $9.60 | $9.82 | $9.82 | 3,993,697 |
| 2021-02-11 | $10.47 | $10.69 | $10.19 | $10.56 | $10.56 | 1,572,409 |
| 2021-02-10 | $10.82 | $10.85 | $10.33 | $10.43 | $10.43 | 1,635,317 |
| 2021-02-09 | $10.96 | $11.06 | $10.56 | $10.72 | $10.72 | 1,409,878 |
| 2021-02-08 | $10.41 | $11.03 | $10.41 | $11.03 | $11.03 | 2,102,121 |
| 2021-02-05 | $9.83 | $10.35 | $9.82 | $10.34 | $10.34 | 2,238,653 |
| 2021-02-04 | $9.37 | $9.76 | $9.25 | $9.75 | $9.75 | 2,284,876 |
| 2021-02-03 | $9.08 | $9.29 | $8.99 | $9.28 | $9.28 | 1,929,645 |
| 2021-02-02 | $9.05 | $9.18 | $8.91 | $9.04 | $9.04 | 1,447,263 |
| 2021-02-01 | $8.95 | $8.97 | $8.34 | $8.93 | $8.93 | 2,457,706 |
| 2021-01-29 | $8.96 | $9.40 | $8.70 | $8.81 | $8.81 | 1,899,797 |
| 2021-01-28 | $9.51 | $9.62 | $8.85 | $9.02 | $9.02 | 2,320,655 |
| 2021-01-27 | $8.87 | $9.62 | $8.65 | $9.48 | $9.48 | 3,754,320 |
| 2021-01-26 | $9.24 | $9.25 | $8.95 | $8.97 | $8.97 | 1,297,924 |
| 2021-01-25 | $9.70 | $9.74 | $8.93 | $9.11 | $9.11 | 2,005,816 |
| 2021-01-22 | $9.44 | $9.71 | $9.30 | $9.68 | $9.68 | 1,907,676 |
| 2021-01-21 | $9.45 | $9.58 | $9.13 | $9.47 | $9.47 | 1,814,023 |
| 2021-01-20 | $9.16 | $9.44 | $9.11 | $9.41 | $9.41 | 1,570,678 |
| 2021-01-19 | $8.95 | $9.16 | $8.60 | $9.10 | $9.10 | 2,185,512 |
| 2021-01-15 | $8.88 | $9.08 | $8.68 | $8.74 | $8.74 | 2,514,681 |
| 2021-01-14 | $8.95 | $9.20 | $8.64 | $9.05 | $9.05 | 2,146,664 |
| 2021-01-13 | $9.31 | $9.42 | $8.82 | $8.84 | $8.84 | 1,660,617 |
| 2021-01-12 | $9.00 | $9.41 | $8.85 | $9.29 | $9.29 | 1,780,607 |
| 2021-01-11 | $9.26 | $9.26 | $8.88 | $8.98 | $8.98 | 2,194,506 |
| 2021-01-08 | $9.84 | $9.90 | $9.08 | $9.26 | $9.26 | 2,469,400 |
| 2021-01-07 | $8.92 | $9.89 | $8.86 | $9.76 | $9.76 | 4,565,635 |
| 2021-01-06 | $8.41 | $8.77 | $8.39 | $8.67 | $8.67 | 2,798,061 |
| 2021-01-05 | $8.10 | $8.30 | $8.04 | $8.23 | $8.23 | 1,173,838 |
| 2021-01-04 | $8.43 | $8.49 | $7.86 | $8.12 | $8.12 | 2,828,518 |
| 2020-12-31 | $8.47 | $8.52 | $8.29 | $8.34 | $8.34 | 1,128,003 |
| 2020-12-30 | $8.32 | $8.57 | $8.29 | $8.47 | $8.47 | 885,717 |
| 2020-12-29 | $8.50 | $8.59 | $8.25 | $8.30 | $8.30 | 1,235,281 |
| 2020-12-28 | $8.36 | $8.68 | $8.25 | $8.41 | $8.41 | 1,479,789 |
| 2020-12-24 | $8.45 | $8.45 | $8.03 | $8.23 | $8.23 | 969,173 |
| 2020-12-23 | $8.37 | $8.60 | $8.30 | $8.33 | $8.33 | 2,151,308 |
| 2020-12-22 | $7.74 | $8.33 | $7.70 | $8.14 | $8.14 | 4,427,810 |
| 2020-12-21 | $7.36 | $7.77 | $7.28 | $7.73 | $7.73 | 1,647,444 |
| 2020-12-18 | $7.84 | $7.87 | $7.38 | $7.52 | $7.52 | 3,236,349 |
| 2020-12-17 | $7.95 | $7.99 | $7.75 | $7.78 | $7.78 | 1,348,284 |
| 2020-12-16 | $8.14 | $8.26 | $8.03 | $8.11 | $8.11 | 1,005,805 |
| 2020-12-15 | $7.97 | $8.11 | $7.79 | $8.04 | $8.04 | 1,289,321 |
| 2020-12-14 | $8.03 | $8.05 | $7.72 | $7.86 | $7.86 | 1,440,321 |
| 2020-12-11 | $8.03 | $8.11 | $7.82 | $7.86 | $7.86 | 1,707,109 |
| 2020-12-10 | $8.15 | $8.27 | $8.00 | $8.15 | $8.15 | 1,354,491 |
| 2020-12-09 | $8.34 | $8.62 | $8.17 | $8.29 | $8.29 | 1,075,553 |
| 2020-12-08 | $8.13 | $8.27 | $8.13 | $8.24 | $8.24 | 1,530,177 |
| 2020-12-07 | $8.41 | $8.43 | $8.12 | $8.24 | $8.24 | 1,035,873 |
| 2020-12-04 | $7.89 | $8.43 | $7.89 | $8.41 | $8.41 | 1,814,671 |
| 2020-12-03 | $7.90 | $7.99 | $7.74 | $7.81 | $7.81 | 1,215,074 |
| 2020-12-02 | $7.57 | $7.94 | $7.55 | $7.91 | $7.91 | 1,360,663 |
| 2020-12-01 | $8.10 | $8.15 | $7.66 | $7.68 | $7.68 | 2,612,845 |
| 2020-11-30 | $8.18 | $8.35 | $7.91 | $7.96 | $7.96 | 1,643,909 |
| 2020-11-27 | $8.14 | $8.29 | $8.04 | $8.28 | $8.28 | 567,449 |
| 2020-11-25 | $8.55 | $8.58 | $8.10 | $8.24 | $8.24 | 1,555,727 |
| 2020-11-24 | $8.47 | $8.86 | $8.38 | $8.70 | $8.70 | 1,966,241 |
| 2020-11-23 | $8.09 | $8.36 | $8.09 | $8.27 | $8.27 | 1,291,318 |
| 2020-11-20 | $8.01 | $8.11 | $7.85 | $7.99 | $7.99 | 1,700,385 |
| 2020-11-19 | $8.21 | $8.21 | $8.00 | $8.07 | $8.07 | 2,014,072 |
| 2020-11-18 | $8.27 | $8.48 | $8.17 | $8.17 | $8.17 | 1,487,611 |
| 2020-11-17 | $7.97 | $8.34 | $7.89 | $8.20 | $8.20 | 1,550,851 |
| 2020-11-16 | $8.00 | $8.22 | $7.85 | $8.11 | $8.11 | 1,835,197 |
| 2020-11-13 | $7.53 | $7.71 | $7.47 | $7.69 | $7.69 | 1,158,035 |
| 2020-11-12 | $7.55 | $7.68 | $7.24 | $7.40 | $7.40 | 1,965,975 |
| 2020-11-11 | $7.91 | $7.91 | $7.53 | $7.69 | $7.69 | 1,050,884 |
| 2020-11-10 | $7.72 | $7.88 | $7.61 | $7.81 | $7.81 | 1,924,230 |
| 2020-11-09 | $8.00 | $8.39 | $7.55 | $7.59 | $7.59 | 3,686,893 |
| 2020-11-06 | $7.22 | $7.39 | $7.11 | $7.35 | $7.35 | 2,132,600 |
| 2020-11-05 | $6.90 | $7.25 | $6.90 | $7.17 | $7.17 | 1,812,167 |
| 2020-11-04 | $7.00 | $7.09 | $6.76 | $6.79 | $6.79 | 2,453,345 |
| 2020-11-03 | $7.10 | $7.36 | $7.07 | $7.21 | $7.21 | 2,223,874 |
| 2020-11-02 | $6.84 | $7.18 | $6.75 | $6.91 | $6.91 | 1,961,284 |
| 2020-10-30 | $6.98 | $6.99 | $6.41 | $6.72 | $6.72 | 2,187,799 |
| 2020-10-29 | $6.43 | $6.66 | $6.33 | $6.63 | $6.63 | 2,211,882 |
| 2020-10-28 | $6.48 | $6.70 | $6.47 | $6.49 | $6.49 | 1,307,037 |
| 2020-10-27 | $7.10 | $7.15 | $6.78 | $6.79 | $6.79 | 2,029,095 |
| 2020-10-26 | $7.14 | $7.28 | $7.06 | $7.19 | $7.19 | 1,738,552 |
| 2020-10-23 | $7.45 | $7.74 | $7.30 | $7.36 | $7.36 | 2,041,207 |
| 2020-10-22 | $6.99 | $7.41 | $6.95 | $7.39 | $7.39 | 2,623,533 |
| 2020-10-21 | $6.68 | $6.97 | $6.64 | $6.80 | $6.80 | 1,689,473 |
| 2020-10-20 | $6.76 | $6.96 | $6.66 | $6.67 | $6.67 | 2,268,590 |
| 2020-10-19 | $6.82 | $6.82 | $6.62 | $6.66 | $6.66 | 1,243,305 |
| 2020-10-16 | $6.92 | $7.06 | $6.76 | $6.77 | $6.77 | 1,209,385 |
| 2020-10-15 | $6.59 | $6.94 | $6.59 | $6.88 | $6.88 | 1,548,872 |
| 2020-10-14 | $6.95 | $7.01 | $6.79 | $6.80 | $6.80 | 981,758 |
| 2020-10-13 | $6.81 | $6.97 | $6.64 | $6.88 | $6.88 | 1,465,494 |
| 2020-10-12 | $6.83 | $7.06 | $6.83 | $6.91 | $6.91 | 1,134,485 |
| 2020-10-09 | $6.90 | $6.95 | $6.76 | $6.85 | $6.85 | 1,423,639 |
| 2020-10-08 | $6.68 | $6.93 | $6.62 | $6.80 | $6.80 | 2,329,344 |
| 2020-10-07 | $6.32 | $6.63 | $6.25 | $6.59 | $6.59 | 1,993,754 |
| 2020-10-06 | $6.48 | $6.55 | $6.15 | $6.18 | $6.18 | 2,225,742 |
| 2020-10-05 | $6.42 | $6.50 | $6.23 | $6.38 | $6.38 | 2,242,710 |
| 2020-10-02 | $5.75 | $6.30 | $5.73 | $6.28 | $6.28 | 1,937,349 |
| 2020-10-01 | $5.85 | $6.09 | $5.66 | $6.07 | $6.07 | 2,318,789 |
| 2020-09-30 | $5.58 | $5.91 | $5.55 | $5.77 | $5.77 | 1,980,425 |
| 2020-09-29 | $5.59 | $5.62 | $5.37 | $5.58 | $5.58 | 2,041,493 |
| 2020-09-28 | $5.17 | $5.69 | $5.15 | $5.60 | $5.60 | 2,869,918 |
| 2020-09-25 | $5.03 | $5.20 | $4.98 | $5.04 | $5.04 | 1,705,605 |
| 2020-09-24 | $5.03 | $5.32 | $4.82 | $5.11 | $5.11 | 2,617,536 |
| 2020-09-23 | $5.41 | $5.50 | $5.10 | $5.10 | $5.10 | 2,212,287 |
| 2020-09-22 | $5.41 | $5.53 | $5.31 | $5.41 | $5.41 | 2,111,391 |
| 2020-09-21 | $5.56 | $5.70 | $5.33 | $5.39 | $5.39 | 3,403,055 |
| 2020-09-18 | $6.27 | $6.27 | $5.75 | $5.84 | $5.84 | 6,991,464 |
| 2020-09-17 | $6.51 | $6.63 | $6.25 | $6.27 | $6.27 | 3,210,012 |
| 2020-09-16 | $7.68 | $7.68 | $6.60 | $6.73 | $6.73 | 7,120,629 |
| 2020-09-15 | $7.89 | $7.99 | $7.71 | $7.74 | $7.74 | 623,984 |
| 2020-09-14 | $7.52 | $7.83 | $7.46 | $7.79 | $7.79 | 699,188 |
| 2020-09-11 | $7.43 | $7.62 | $7.32 | $7.49 | $7.49 | 874,110 |
| 2020-09-10 | $7.89 | $7.98 | $7.41 | $7.42 | $7.42 | 953,065 |
| 2020-09-09 | $7.82 | $7.93 | $7.58 | $7.79 | $7.79 | 1,005,025 |
| 2020-09-08 | $7.95 | $7.99 | $7.74 | $7.75 | $7.75 | 1,142,695 |
| 2020-09-04 | $8.34 | $8.36 | $7.93 | $8.06 | $8.06 | 1,416,688 |
| 2020-09-03 | $8.50 | $8.53 | $7.95 | $8.13 | $8.13 | 1,568,337 |
| 2020-09-02 | $8.00 | $8.53 | $8.00 | $8.51 | $8.51 | 1,932,669 |
| 2020-09-01 | $7.68 | $8.04 | $7.48 | $7.98 | $7.98 | 1,182,826 |
| 2020-08-31 | $7.90 | $7.95 | $7.75 | $7.78 | $7.78 | 1,202,173 |
| 2020-08-28 | $7.63 | $8.00 | $7.57 | $7.96 | $7.96 | 1,229,018 |
| 2020-08-27 | $7.59 | $7.75 | $7.47 | $7.61 | $7.61 | 1,327,565 |
| 2020-08-26 | $7.45 | $7.55 | $7.33 | $7.47 | $7.47 | 859,157 |
| 2020-08-25 | $7.56 | $7.60 | $7.40 | $7.46 | $7.46 | 1,280,345 |
| 2020-08-24 | $7.04 | $7.38 | $6.90 | $7.38 | $7.38 | 1,258,091 |
| 2020-08-21 | $7.03 | $7.12 | $6.87 | $6.91 | $6.91 | 1,235,459 |
| 2020-08-20 | $7.12 | $7.25 | $7.04 | $7.15 | $7.15 | 902,821 |
| 2020-08-19 | $7.30 | $7.47 | $7.22 | $7.26 | $7.26 | 1,009,256 |
| 2020-08-18 | $7.74 | $7.88 | $7.30 | $7.31 | $7.31 | 1,236,867 |
| 2020-08-17 | $7.98 | $8.01 | $7.64 | $7.74 | $7.74 | 1,285,790 |
| 2020-08-14 | $7.85 | $8.03 | $7.76 | $7.95 | $7.95 | 1,243,928 |
| 2020-08-13 | $8.01 | $8.13 | $7.94 | $7.94 | $7.94 | 1,325,476 |
| 2020-08-12 | $8.20 | $8.24 | $7.98 | $8.12 | $8.12 | 1,968,481 |
| 2020-08-11 | $7.78 | $8.17 | $7.74 | $7.99 | $7.99 | 2,453,229 |
| 2020-08-10 | $7.23 | $7.66 | $7.18 | $7.55 | $7.55 | 2,443,029 |
| 2020-08-07 | $6.81 | $7.16 | $6.63 | $7.15 | $7.15 | 1,817,893 |
| 2020-08-06 | $6.97 | $7.24 | $6.79 | $6.91 | $6.91 | 2,031,375 |
| 2020-08-05 | $6.78 | $7.02 | $6.75 | $6.93 | $6.93 | 2,948,750 |
| 2020-08-04 | $6.79 | $6.90 | $6.54 | $6.70 | $6.70 | 3,430,249 |
| 2020-08-03 | $7.14 | $7.18 | $6.64 | $6.88 | $6.88 | 2,780,769 |
| 2020-07-31 | $7.16 | $7.22 | $6.39 | $7.06 | $7.06 | 3,356,630 |
| 2020-07-30 | $7.76 | $7.83 | $7.05 | $7.09 | $7.09 | 2,242,153 |
| 2020-07-29 | $7.95 | $8.15 | $7.91 | $8.01 | $8.01 | 944,273 |
| 2020-07-28 | $7.83 | $7.95 | $7.71 | $7.86 | $7.86 | 910,558 |
| 2020-07-27 | $7.44 | $7.88 | $7.39 | $7.86 | $7.86 | 1,203,935 |
| 2020-07-24 | $7.69 | $7.79 | $7.45 | $7.49 | $7.49 | 1,027,575 |
| 2020-07-23 | $7.60 | $7.86 | $7.51 | $7.76 | $7.76 | 1,364,037 |
| 2020-07-22 | $7.32 | $7.72 | $7.32 | $7.59 | $7.59 | 767,395 |
| 2020-07-21 | $7.36 | $7.58 | $7.26 | $7.40 | $7.40 | 1,454,675 |
| 2020-07-20 | $7.12 | $7.26 | $7.03 | $7.20 | $7.20 | 1,259,183 |
| 2020-07-17 | $7.46 | $7.63 | $7.12 | $7.17 | $7.17 | 1,488,800 |
| 2020-07-16 | $7.37 | $7.57 | $7.20 | $7.46 | $7.46 | 1,464,700 |
| 2020-07-15 | $7.54 | $7.59 | $7.13 | $7.44 | $7.44 | 1,628,800 |
| 2020-07-14 | $6.89 | $7.28 | $6.71 | $7.26 | $7.26 | 1,239,900 |
| 2020-07-13 | $6.92 | $7.11 | $6.72 | $6.88 | $6.88 | 1,466,800 |
| 2020-07-10 | $6.49 | $6.88 | $6.42 | $6.84 | $6.84 | 1,509,400 |
| 2020-07-09 | $7.11 | $7.20 | $6.46 | $6.47 | $6.47 | 2,225,600 |
| 2020-07-08 | $7.11 | $7.25 | $6.92 | $7.11 | $7.11 | 1,288,600 |
| 2020-07-07 | $7.35 | $7.46 | $7.18 | $7.19 | $7.19 | 1,369,300 |
| 2020-07-06 | $7.59 | $7.63 | $7.25 | $7.51 | $7.51 | 1,146,800 |
| 2020-07-02 | $7.52 | $7.69 | $7.28 | $7.31 | $7.31 | 1,336,600 |
| 2020-07-01 | $7.58 | $7.82 | $7.20 | $7.23 | $7.23 | 1,683,200 |
| 2020-06-30 | $7.63 | $7.74 | $7.40 | $7.60 | $7.60 | 1,696,700 |
| 2020-06-29 | $7.36 | $7.98 | $7.33 | $7.74 | $7.74 | 2,172,000 |
| 2020-06-26 | $7.41 | $7.44 | $7.08 | $7.16 | $7.16 | 2,239,510 |
| 2020-06-25 | $6.96 | $7.52 | $6.81 | $7.52 | $7.52 | 1,898,491 |
| 2020-06-24 | $7.31 | $7.36 | $6.92 | $7.08 | $7.08 | 2,009,244 |
| 2020-06-23 | $7.65 | $7.68 | $7.32 | $7.49 | $7.49 | 1,273,176 |
| 2020-06-22 | $7.35 | $7.51 | $7.14 | $7.47 | $7.47 | 1,377,724 |
| 2020-06-19 | $7.23 | $7.44 | $7.08 | $7.38 | $7.38 | 2,817,744 |
| 2020-06-18 | $7.15 | $7.30 | $6.96 | $7.01 | $7.01 | 1,299,136 |
| 2020-06-17 | $7.71 | $7.71 | $7.26 | $7.27 | $7.27 | 1,277,574 |
| 2020-06-16 | $8.27 | $8.28 | $7.53 | $7.76 | $7.76 | 1,976,074 |
| 2020-06-15 | $7.30 | $7.87 | $7.03 | $7.77 | $7.77 | 1,824,720 |
| 2020-06-12 | $7.62 | $7.98 | $7.35 | $7.78 | $7.78 | 1,744,668 |
| 2020-06-11 | $7.48 | $7.85 | $7.09 | $7.12 | $7.12 | 2,307,543 |
| 2020-06-10 | $8.71 | $8.88 | $8.03 | $8.31 | $8.31 | 2,379,402 |
| 2020-06-09 | $8.81 | $8.96 | $8.66 | $8.81 | $8.81 | 2,376,691 |
| 2020-06-08 | $8.84 | $9.25 | $8.83 | $9.22 | $9.22 | 2,339,536 |
| 2020-06-05 | $9.00 | $9.62 | $8.35 | $8.75 | $8.75 | 3,476,130 |
| 2020-06-04 | $8.31 | $8.58 | $8.17 | $8.32 | $8.32 | 2,296,135 |
| 2020-06-03 | $8.04 | $8.59 | $8.00 | $8.41 | $8.41 | 2,410,425 |
| 2020-06-02 | $7.70 | $7.85 | $7.57 | $7.80 | $7.80 | 1,414,734 |
| 2020-06-01 | $7.21 | $7.81 | $7.17 | $7.54 | $7.54 | 2,129,357 |
| 2020-05-29 | $7.24 | $7.40 | $6.80 | $7.11 | $7.11 | 2,485,173 |
| 2020-05-28 | $8.00 | $8.00 | $7.37 | $7.42 | $7.42 | 2,087,956 |
| 2020-05-27 | $7.85 | $7.96 | $7.36 | $7.91 | $7.91 | 4,308,754 |
| 2020-05-26 | $7.47 | $8.03 | $7.36 | $7.50 | $7.50 | 3,716,194 |
| 2020-05-22 | $6.81 | $6.99 | $6.57 | $6.94 | $6.94 | 2,532,349 |
| 2020-05-21 | $6.84 | $7.04 | $6.69 | $6.76 | $6.76 | 2,177,444 |
| 2020-05-20 | $6.61 | $6.89 | $6.61 | $6.79 | $6.79 | 2,450,610 |
| 2020-05-19 | $6.57 | $7.00 | $6.43 | $6.43 | $6.43 | 4,635,245 |
| 2020-05-18 | $6.10 | $6.73 | $6.09 | $6.64 | $6.64 | 4,342,293 |
| 2020-05-15 | $5.30 | $5.75 | $5.19 | $5.72 | $5.72 | 3,854,611 |
| 2020-05-14 | $4.65 | $5.44 | $4.55 | $5.36 | $5.36 | 3,047,928 |
| 2020-05-13 | $5.24 | $5.25 | $4.75 | $4.90 | $4.90 | 2,626,191 |
| 2020-05-12 | $5.67 | $5.89 | $5.26 | $5.27 | $5.27 | 2,230,187 |
| 2020-05-11 | $5.75 | $5.93 | $5.49 | $5.62 | $5.62 | 3,075,267 |
| 2020-05-08 | $4.63 | $6.10 | $4.61 | $5.96 | $5.96 | 12,395,671 |
| 2020-05-07 | $4.20 | $4.42 | $4.12 | $4.26 | $4.26 | 1,831,176 |
| 2020-05-06 | $4.07 | $4.26 | $3.93 | $4.10 | $4.10 | 1,333,334 |
| 2020-05-05 | $4.15 | $4.40 | $3.90 | $3.96 | $3.96 | 1,695,612 |
| 2020-05-04 | $4.00 | $4.23 | $3.87 | $3.96 | $3.96 | 2,130,485 |
| 2020-05-01 | $4.10 | $4.28 | $3.93 | $4.19 | $4.19 | 2,500,729 |
| 2020-04-30 | $4.39 | $4.50 | $4.11 | $4.32 | $4.32 | 2,973,805 |
| 2020-04-29 | $4.05 | $4.67 | $4.05 | $4.52 | $4.52 | 3,037,393 |
| 2020-04-28 | $3.95 | $4.05 | $3.70 | $3.87 | $3.87 | 2,513,993 |
| 2020-04-27 | $3.60 | $3.88 | $3.42 | $3.75 | $3.75 | 2,333,619 |
| 2020-04-24 | $3.62 | $3.77 | $3.50 | $3.60 | $3.60 | 1,785,561 |
| 2020-04-23 | $3.28 | $3.63 | $3.28 | $3.52 | $3.52 | 2,301,733 |
| 2020-04-22 | $3.70 | $3.70 | $3.23 | $3.26 | $3.26 | 2,118,359 |
| 2020-04-21 | $3.52 | $3.71 | $3.45 | $3.46 | $3.46 | 2,001,351 |
| 2020-04-20 | $3.59 | $3.92 | $3.51 | $3.70 | $3.70 | 1,455,077 |
| 2020-04-17 | $3.58 | $3.98 | $3.50 | $3.74 | $3.74 | 2,345,650 |
| 2020-04-16 | $3.61 | $3.61 | $3.29 | $3.31 | $3.31 | 1,907,535 |
| 2020-04-15 | $3.60 | $3.76 | $3.43 | $3.61 | $3.61 | 1,954,937 |
| 2020-04-14 | $3.96 | $4.25 | $3.71 | $3.82 | $3.82 | 2,689,140 |
| 2020-04-13 | $4.23 | $4.33 | $3.71 | $3.82 | $3.82 | 2,858,375 |
| 2020-04-09 | $3.95 | $4.63 | $3.91 | $4.23 | $4.23 | 5,491,053 |
| 2020-04-08 | $3.15 | $3.70 | $3.01 | $3.66 | $3.66 | 3,513,482 |
| 2020-04-07 | $3.40 | $3.50 | $2.99 | $3.03 | $3.03 | 3,442,906 |
| 2020-04-06 | $3.07 | $3.16 | $2.94 | $3.09 | $3.09 | 2,461,664 |
| 2020-04-03 | $3.21 | $3.22 | $2.72 | $2.74 | $2.74 | 3,152,666 |
| 2020-04-02 | $3.25 | $3.46 | $3.18 | $3.23 | $3.23 | 1,087,561 |
| 2020-04-01 | $3.40 | $3.53 | $3.24 | $3.31 | $3.31 | 1,839,996 |
| 2020-03-31 | $3.63 | $3.98 | $3.53 | $3.61 | $3.61 | 2,569,223 |
| 2020-03-30 | $3.72 | $3.82 | $3.50 | $3.62 | $3.62 | 1,769,038 |
| 2020-03-27 | $4.15 | $4.20 | $3.70 | $3.78 | $3.78 | 2,972,868 |
| 2020-03-26 | $4.20 | $4.54 | $3.85 | $4.44 | $4.44 | 2,463,718 |
| 2020-03-25 | $4.29 | $4.63 | $3.81 | $4.20 | $4.20 | 3,334,966 |
| 2020-03-24 | $3.05 | $4.15 | $3.01 | $4.06 | $4.06 | 5,413,544 |
| 2020-03-23 | $3.10 | $3.16 | $2.50 | $2.77 | $2.77 | 3,984,486 |
| 2020-03-20 | $3.08 | $3.44 | $2.87 | $2.98 | $2.98 | 6,121,601 |
| 2020-03-19 | $2.95 | $3.14 | $2.81 | $2.97 | $2.97 | 3,480,821 |
| 2020-03-18 | $3.66 | $3.68 | $3.00 | $3.05 | $3.05 | 3,148,755 |
| 2020-03-17 | $4.41 | $4.45 | $3.73 | $3.84 | $3.84 | 3,126,958 |
| 2020-03-16 | $3.30 | $5.14 | $3.30 | $4.30 | $4.30 | 2,718,093 |
| 2020-03-13 | $4.45 | $4.94 | $4.07 | $4.92 | $4.92 | 2,605,943 |
| 2020-03-12 | $4.36 | $4.77 | $4.00 | $4.02 | $4.02 | 3,104,395 |
| 2020-03-11 | $4.80 | $5.07 | $4.50 | $4.88 | $4.88 | 3,568,330 |
| 2020-03-10 | $4.94 | $5.00 | $4.58 | $4.98 | $4.98 | 2,208,400 |
| 2020-03-09 | $4.56 | $4.96 | $4.50 | $4.67 | $4.67 | 3,120,245 |
| 2020-03-06 | $5.43 | $5.78 | $5.03 | $5.14 | $5.14 | 2,697,814 |
| 2020-03-05 | $6.12 | $6.14 | $5.74 | $5.75 | $5.75 | 2,995,272 |
| 2020-03-04 | $6.24 | $6.41 | $5.97 | $6.38 | $6.38 | 1,780,638 |
| 2020-03-03 | $6.40 | $6.64 | $5.97 | $6.00 | $6.00 | 2,155,769 |
| 2020-03-02 | $6.36 | $6.49 | $5.95 | $6.40 | $6.40 | 3,164,724 |
| 2020-02-28 | $5.83 | $6.35 | $5.83 | $6.33 | $6.33 | 2,561,773 |
| 2020-02-27 | $6.08 | $6.61 | $5.77 | $6.17 | $6.17 | 2,964,994 |
| 2020-02-26 | $6.76 | $6.87 | $6.31 | $6.38 | $6.38 | 1,820,304 |
| 2020-02-25 | $7.36 | $7.45 | $6.53 | $6.56 | $6.56 | 3,492,998 |
| 2020-02-24 | $7.64 | $7.70 | $7.36 | $7.40 | $7.40 | 1,921,261 |
| 2020-02-21 | $8.17 | $8.21 | $7.91 | $8.00 | $8.00 | 1,179,665 |
| 2020-02-20 | $7.83 | $8.37 | $7.83 | $8.23 | $8.23 | 1,793,861 |
| 2020-02-19 | $8.27 | $8.43 | $7.89 | $7.92 | $7.92 | 2,730,135 |
| 2020-02-18 | $8.75 | $8.78 | $8.01 | $8.27 | $8.27 | 3,344,178 |
| 2020-02-14 | $10.31 | $10.40 | $8.58 | $8.77 | $8.77 | 5,076,073 |
| 2020-02-13 | $10.14 | $10.31 | $10.01 | $10.22 | $10.22 | 1,275,100 |
| 2020-02-12 | $10.08 | $10.62 | $10.07 | $10.34 | $10.34 | 1,584,667 |
| 2020-02-11 | $9.51 | $9.94 | $9.28 | $9.84 | $9.84 | 1,398,241 |
| 2020-02-10 | $9.59 | $9.68 | $9.46 | $9.54 | $9.54 | 962,950 |
| 2020-02-07 | $9.72 | $9.77 | $9.47 | $9.69 | $9.69 | 985,064 |
| 2020-02-06 | $10.28 | $10.30 | $9.76 | $9.85 | $9.85 | 1,335,515 |
| 2020-02-05 | $9.97 | $10.37 | $9.97 | $10.18 | $10.18 | 1,571,536 |
| 2020-02-04 | $9.69 | $10.01 | $9.63 | $9.80 | $9.80 | 1,168,873 |
| 2020-02-03 | $9.29 | $9.69 | $9.29 | $9.45 | $9.45 | 1,533,759 |
| 2020-01-31 | $9.28 | $9.35 | $9.05 | $9.24 | $9.24 | 1,265,132 |
| 2020-01-30 | $9.25 | $9.44 | $9.17 | $9.41 | $9.41 | 1,230,000 |
| 2020-01-29 | $9.57 | $9.85 | $9.42 | $9.44 | $9.44 | 1,304,853 |
| 2020-01-28 | $9.64 | $10.01 | $9.44 | $9.56 | $9.56 | 1,835,894 |
| 2020-01-27 | $9.02 | $9.53 | $8.93 | $9.39 | $9.39 | 2,031,806 |
| 2020-01-24 | $9.75 | $9.79 | $9.20 | $9.31 | $9.31 | 1,240,622 |
| 2020-01-23 | $9.24 | $9.54 | $8.94 | $9.50 | $9.50 | 1,458,285 |
| 2020-01-22 | $9.39 | $9.58 | $9.32 | $9.34 | $9.34 | 957,874 |
| 2020-01-21 | $9.55 | $9.62 | $9.30 | $9.39 | $9.39 | 765,243 |
| 2020-01-17 | $9.66 | $9.71 | $9.47 | $9.63 | $9.63 | 924,457 |
| 2020-01-16 | $9.44 | $9.73 | $9.39 | $9.58 | $9.58 | 1,047,335 |
| 2020-01-15 | $9.11 | $9.34 | $8.99 | $9.33 | $9.33 | 1,169,267 |
| 2020-01-14 | $9.04 | $9.41 | $8.94 | $9.19 | $9.19 | 1,360,522 |
| 2020-01-13 | $9.10 | $9.11 | $8.80 | $9.05 | $9.05 | 1,071,264 |
| 2020-01-10 | $9.49 | $9.54 | $9.10 | $9.14 | $9.14 | 1,387,478 |
| 2020-01-09 | $9.76 | $9.84 | $9.49 | $9.51 | $9.51 | 1,380,473 |
| 2020-01-08 | $10.20 | $10.20 | $9.62 | $9.64 | $9.64 | 3,110,554 |
| 2020-01-07 | $9.86 | $10.34 | $9.86 | $10.22 | $10.22 | 1,509,725 |
| 2020-01-06 | $10.08 | $10.22 | $9.80 | $9.92 | $9.92 | 1,864,553 |
| 2020-01-03 | $10.80 | $10.80 | $10.15 | $10.30 | $10.30 | 1,991,337 |
| 2020-01-02 | $10.95 | $10.99 | $10.65 | $10.97 | $10.97 | 1,156,583 |
| 2019-12-31 | $10.64 | $10.99 | $10.64 | $10.76 | $10.76 | 810,792 |
| 2019-12-30 | $10.63 | $10.88 | $10.54 | $10.72 | $10.72 | 846,059 |
| 2019-12-27 | $10.55 | $10.77 | $10.55 | $10.63 | $10.63 | 904,390 |
| 2019-12-26 | $10.66 | $10.66 | $10.41 | $10.58 | $10.58 | 777,301 |
| 2019-12-24 | $10.75 | $10.75 | $10.57 | $10.61 | $10.61 | 282,584 |
| 2019-12-23 | $10.76 | $10.77 | $10.58 | $10.70 | $10.70 | 752,707 |
| 2019-12-20 | $10.83 | $10.91 | $10.64 | $10.72 | $10.72 | 2,908,703 |
| 2019-12-19 | $10.70 | $10.79 | $10.58 | $10.75 | $10.75 | 816,844 |
| 2019-12-18 | $10.69 | $10.79 | $10.54 | $10.77 | $10.77 | 1,193,345 |
| 2019-12-17 | $10.65 | $10.72 | $10.57 | $10.64 | $10.64 | 991,655 |
| 2019-12-16 | $10.68 | $10.94 | $10.65 | $10.67 | $10.67 | 992,704 |
| 2019-12-13 | $11.03 | $11.26 | $10.48 | $10.54 | $10.54 | 1,661,632 |
| 2019-12-12 | $10.55 | $11.08 | $10.46 | $11.04 | $11.04 | 2,203,476 |
| 2019-12-11 | $10.16 | $10.64 | $10.09 | $10.53 | $10.53 | 2,473,784 |
| 2019-12-10 | $10.05 | $10.09 | $9.69 | $10.06 | $10.06 | 1,884,982 |
| 2019-12-09 | $10.01 | $10.16 | $9.88 | $10.02 | $10.02 | 837,175 |
| 2019-12-06 | $9.76 | $10.10 | $9.72 | $10.09 | $10.09 | 1,273,646 |
| 2019-12-05 | $9.57 | $9.63 | $9.33 | $9.49 | $9.49 | 866,332 |
| 2019-12-04 | $9.63 | $9.85 | $9.45 | $9.49 | $9.49 | 1,042,266 |
| 2019-12-03 | $9.76 | $9.76 | $9.23 | $9.52 | $9.52 | 1,876,405 |
| 2019-12-02 | $10.00 | $10.42 | $9.89 | $10.01 | $10.01 | 1,427,996 |
| 2019-11-29 | $9.95 | $10.01 | $9.82 | $9.86 | $9.86 | 424,399 |
| 2019-11-27 | $9.94 | $10.09 | $9.80 | $9.98 | $9.98 | 879,063 |
| 2019-11-26 | $9.88 | $10.09 | $9.81 | $9.90 | $9.90 | 1,242,632 |
| 2019-11-25 | $9.74 | $10.06 | $9.55 | $10.00 | $10.00 | 988,704 |
| 2019-11-22 | $9.62 | $9.79 | $9.55 | $9.67 | $9.67 | 942,038 |
| 2019-11-21 | $9.54 | $9.56 | $9.34 | $9.49 | $9.49 | 1,181,565 |
| 2019-11-20 | $10.08 | $10.08 | $9.31 | $9.46 | $9.46 | 2,493,196 |
| 2019-11-19 | $9.81 | $10.22 | $9.78 | $10.16 | $10.16 | 2,614,466 |
| 2019-11-18 | $9.81 | $9.84 | $9.53 | $9.73 | $9.73 | 1,458,979 |
| 2019-11-15 | $10.21 | $10.34 | $9.83 | $9.96 | $9.96 | 2,160,876 |
| 2019-11-14 | $10.21 | $10.35 | $10.07 | $10.09 | $10.09 | 1,004,777 |
| 2019-11-13 | $10.35 | $10.47 | $10.03 | $10.18 | $10.18 | 2,042,759 |
| 2019-11-12 | $10.88 | $10.97 | $10.54 | $10.55 | $10.55 | 1,827,989 |
| 2019-11-11 | $10.89 | $10.98 | $10.71 | $10.85 | $10.85 | 1,195,100 |
| 2019-11-08 | $10.77 | $11.16 | $10.66 | $11.06 | $11.06 | 1,750,763 |
| 2019-11-07 | $10.60 | $11.02 | $10.60 | $10.85 | $10.85 | 2,423,389 |
| 2019-11-06 | $10.61 | $10.71 | $10.21 | $10.41 | $10.41 | 3,500,184 |
| 2019-11-05 | $10.98 | $11.21 | $10.63 | $10.65 | $10.65 | 4,434,099 |
| 2019-11-04 | $10.54 | $11.14 | $10.33 | $11.05 | $11.05 | 5,590,818 |
| 2019-11-01 | $8.89 | $10.91 | $8.75 | $10.19 | $10.19 | 9,005,582 |
| 2019-10-31 | $8.81 | $9.03 | $8.32 | $8.36 | $8.36 | 4,724,980 |
| 2019-10-30 | $9.12 | $9.17 | $8.81 | $8.83 | $8.83 | 2,335,346 |
| 2019-10-29 | $9.19 | $9.29 | $8.92 | $9.13 | $9.13 | 1,496,921 |
| 2019-10-28 | $9.14 | $9.32 | $9.09 | $9.26 | $9.26 | 1,768,976 |
| 2019-10-25 | $8.56 | $9.07 | $8.56 | $9.04 | $9.04 | 1,768,744 |
| 2019-10-24 | $8.84 | $8.88 | $8.52 | $8.64 | $8.64 | 1,295,616 |
| 2019-10-23 | $8.74 | $8.77 | $8.33 | $8.76 | $8.76 | 2,144,708 |
| 2019-10-22 | $8.54 | $8.77 | $8.29 | $8.74 | $8.74 | 3,026,560 |
| 2019-10-21 | $8.45 | $8.61 | $8.34 | $8.55 | $8.55 | 1,798,362 |
| 2019-10-18 | $8.36 | $8.41 | $8.18 | $8.31 | $8.31 | 2,061,911 |
| 2019-10-17 | $8.40 | $8.51 | $8.23 | $8.45 | $8.45 | 3,075,981 |
| 2019-10-16 | $8.21 | $8.59 | $8.16 | $8.34 | $8.34 | 4,267,948 |
| 2019-10-15 | $7.91 | $8.26 | $7.66 | $8.17 | $8.17 | 3,031,652 |
| 2019-10-14 | $7.84 | $7.92 | $7.54 | $7.87 | $7.87 | 1,465,454 |
| 2019-10-11 | $7.57 | $8.09 | $7.57 | $7.93 | $7.93 | 2,303,506 |
| 2019-10-10 | $7.24 | $7.53 | $7.19 | $7.42 | $7.42 | 2,158,725 |
| 2019-10-09 | $6.96 | $7.23 | $6.93 | $7.18 | $7.18 | 1,518,238 |
| 2019-10-08 | $7.01 | $7.07 | $6.77 | $6.81 | $6.81 | 2,851,589 |
| 2019-10-07 | $7.34 | $7.43 | $7.11 | $7.18 | $7.18 | 1,679,054 |
| 2019-10-04 | $7.16 | $7.38 | $7.15 | $7.38 | $7.38 | 2,098,841 |
| 2019-10-03 | $7.21 | $7.27 | $6.75 | $7.20 | $7.20 | 2,681,528 |
| 2019-10-02 | $7.60 | $7.67 | $7.10 | $7.30 | $7.30 | 2,100,284 |
| 2019-10-01 | $8.30 | $8.57 | $7.71 | $7.73 | $7.73 | 2,296,522 |
| 2019-09-30 | $7.97 | $8.28 | $7.83 | $8.22 | $8.22 | 2,071,241 |
| 2019-09-27 | $7.67 | $7.98 | $7.65 | $7.97 | $7.97 | 1,671,245 |
| 2019-09-26 | $7.63 | $7.83 | $7.58 | $7.64 | $7.64 | 2,765,680 |
| 2019-09-25 | $7.51 | $7.73 | $7.51 | $7.65 | $7.65 | 2,440,159 |
| 2019-09-24 | $8.02 | $8.02 | $7.34 | $7.50 | $7.50 | 3,189,851 |
| 2019-09-23 | $7.89 | $8.07 | $7.78 | $7.98 | $7.98 | 1,674,652 |
| 2019-09-20 | $8.03 | $8.13 | $7.86 | $8.00 | $8.00 | 6,466,652 |
| 2019-09-19 | $8.10 | $8.35 | $8.01 | $8.05 | $8.05 | 2,961,366 |
| 2019-09-18 | $8.49 | $8.68 | $7.92 | $8.08 | $8.08 | 3,486,720 |
| 2019-09-17 | $8.56 | $8.63 | $8.16 | $8.28 | $8.28 | 2,483,858 |
| 2019-09-16 | $8.78 | $8.92 | $8.59 | $8.64 | $8.64 | 2,958,037 |
| 2019-09-13 | $8.71 | $9.23 | $8.66 | $8.96 | $8.96 | 3,890,784 |
| 2019-09-12 | $8.58 | $8.68 | $8.19 | $8.61 | $8.61 | 2,228,111 |
| 2019-09-11 | $8.45 | $8.65 | $7.91 | $8.59 | $8.59 | 3,215,990 |
| 2019-09-10 | $8.19 | $8.45 | $8.03 | $8.39 | $8.39 | 3,693,129 |
| 2019-09-09 | $7.82 | $8.60 | $7.82 | $8.23 | $8.23 | 4,630,899 |
| 2019-09-06 | $7.21 | $7.69 | $7.20 | $7.68 | $7.68 | 4,954,835 |
| 2019-09-05 | $6.47 | $7.31 | $6.47 | $7.21 | $7.21 | 4,396,621 |
| 2019-09-04 | $6.12 | $6.35 | $6.01 | $6.31 | $6.31 | 3,435,354 |
| 2019-09-03 | $6.26 | $6.27 | $5.87 | $6.01 | $6.01 | 3,960,822 |
| 2019-08-30 | $6.46 | $6.60 | $6.28 | $6.34 | $6.34 | 2,166,195 |
| 2019-08-29 | $6.33 | $6.57 | $6.33 | $6.38 | $6.38 | 1,827,128 |
| 2019-08-28 | $6.12 | $6.32 | $6.03 | $6.25 | $6.25 | 3,105,225 |
| 2019-08-27 | $6.44 | $6.45 | $6.06 | $6.17 | $6.17 | 3,241,832 |
| 2019-08-26 | $6.71 | $6.72 | $6.31 | $6.36 | $6.36 | 2,553,405 |
| 2019-08-23 | $6.84 | $7.17 | $6.52 | $6.55 | $6.55 | 4,117,924 |
| 2019-08-22 | $6.76 | $7.02 | $6.71 | $6.95 | $6.95 | 3,350,372 |
| 2019-08-21 | $6.83 | $6.95 | $6.67 | $6.75 | $6.75 | 2,587,912 |
| 2019-08-20 | $7.10 | $7.14 | $6.65 | $6.65 | $6.65 | 2,616,431 |
| 2019-08-19 | $7.41 | $7.42 | $7.14 | $7.15 | $7.15 | 1,824,555 |
| 2019-08-16 | $7.11 | $7.31 | $7.06 | $7.23 | $7.23 | 1,874,650 |
| 2019-08-15 | $7.21 | $7.24 | $6.95 | $7.02 | $7.02 | 2,478,411 |
| 2019-08-14 | $7.31 | $7.35 | $6.97 | $7.18 | $7.18 | 2,135,373 |
| 2019-08-13 | $7.15 | $7.76 | $7.12 | $7.59 | $7.59 | 2,245,360 |
| 2019-08-12 | $7.62 | $7.66 | $7.11 | $7.15 | $7.15 | 2,484,956 |
| 2019-08-09 | $7.92 | $8.03 | $7.65 | $7.71 | $7.71 | 2,632,593 |
| 2019-08-08 | $8.10 | $8.32 | $7.86 | $7.98 | $7.98 | 3,082,766 |
| 2019-08-07 | $8.24 | $8.27 | $7.88 | $8.07 | $8.07 | 2,484,114 |
| 2019-08-06 | $8.68 | $9.01 | $8.31 | $8.44 | $8.44 | 2,554,288 |
| 2019-08-05 | $9.11 | $9.15 | $8.20 | $8.55 | $8.55 | 5,743,950 |
| 2019-08-02 | $10.01 | $10.18 | $8.65 | $9.38 | $9.38 | 7,950,208 |
| 2019-08-01 | $12.08 | $12.15 | $10.96 | $11.02 | $11.02 | 3,333,293 |
| 2019-07-31 | $12.27 | $12.42 | $11.95 | $12.07 | $12.07 | 1,852,388 |
| 2019-07-30 | $12.19 | $12.28 | $11.75 | $12.26 | $12.26 | 1,391,635 |
| 2019-07-29 | $12.48 | $12.53 | $12.22 | $12.33 | $12.33 | 1,190,763 |
| 2019-07-26 | $12.34 | $12.58 | $12.13 | $12.52 | $12.52 | 950,675 |
| 2019-07-25 | $12.56 | $12.60 | $12.25 | $12.34 | $12.34 | 1,565,400 |
| 2019-07-24 | $12.24 | $12.72 | $12.22 | $12.66 | $12.66 | 1,721,833 |
| 2019-07-23 | $11.78 | $12.31 | $11.68 | $12.30 | $12.30 | 1,748,398 |
| 2019-07-22 | $11.72 | $11.91 | $11.49 | $11.53 | $11.53 | 905,328 |
| 2019-07-19 | $11.72 | $12.08 | $11.64 | $11.68 | $11.68 | 1,585,263 |
| 2019-07-18 | $11.61 | $11.88 | $11.55 | $11.65 | $11.65 | 1,401,094 |
| 2019-07-17 | $11.92 | $11.92 | $11.50 | $11.65 | $11.65 | 1,332,785 |
| 2019-07-16 | $11.42 | $12.07 | $11.21 | $12.00 | $12.00 | 3,048,891 |
| 2019-07-15 | $11.47 | $11.75 | $11.09 | $11.71 | $11.71 | 1,584,783 |
| 2019-07-12 | $10.93 | $11.50 | $10.92 | $11.41 | $11.41 | 2,579,450 |
| 2019-07-11 | $11.36 | $11.37 | $10.77 | $10.87 | $10.87 | 2,649,532 |
| 2019-07-10 | $11.24 | $11.43 | $11.13 | $11.37 | $11.37 | 1,103,997 |
| 2019-07-09 | $11.25 | $11.32 | $11.01 | $11.15 | $11.15 | 1,355,664 |
| 2019-07-08 | $11.67 | $11.80 | $11.32 | $11.36 | $11.36 | 1,646,362 |
| 2019-07-05 | $11.83 | $11.99 | $11.56 | $11.74 | $11.74 | 917,726 |
| 2019-07-03 | $11.90 | $12.03 | $11.79 | $11.91 | $11.91 | 774,804 |
| 2019-07-02 | $12.35 | $12.36 | $11.70 | $11.82 | $11.82 | 1,745,904 |
| 2019-07-01 | $13.05 | $13.23 | $12.21 | $12.38 | $12.38 | 2,168,071 |
| 2019-06-28 | $12.96 | $13.19 | $12.62 | $12.76 | $12.76 | 3,230,340 |
| 2019-06-27 | $12.26 | $12.93 | $12.22 | $12.90 | $12.90 | 3,380,011 |
| 2019-06-26 | $11.81 | $12.07 | $11.76 | $12.05 | $12.05 | 1,403,590 |
| 2019-06-25 | $11.77 | $11.83 | $11.66 | $11.80 | $11.80 | 723,926 |
| 2019-06-24 | $12.07 | $12.22 | $11.70 | $11.76 | $11.76 | 1,003,504 |
| 2019-06-21 | $11.90 | $12.16 | $11.75 | $12.11 | $12.11 | 2,104,191 |
| 2019-06-20 | $11.92 | $12.10 | $11.85 | $11.94 | $11.94 | 1,254,318 |
| 2019-06-19 | $11.76 | $11.81 | $11.60 | $11.77 | $11.77 | 908,533 |
| 2019-06-18 | $11.45 | $11.87 | $11.44 | $11.75 | $11.75 | 1,252,852 |
| 2019-06-17 | $11.42 | $11.48 | $11.27 | $11.35 | $11.35 | 798,668 |
| 2019-06-14 | $11.64 | $11.64 | $11.25 | $11.38 | $11.38 | 946,019 |
| 2019-06-13 | $11.60 | $11.77 | $11.47 | $11.67 | $11.67 | 779,877 |
| 2019-06-12 | $11.66 | $11.72 | $11.47 | $11.53 | $11.53 | 756,185 |
| 2019-06-11 | $11.66 | $11.92 | $11.55 | $11.68 | $11.68 | 1,053,669 |
| 2019-06-10 | $11.38 | $11.73 | $11.36 | $11.50 | $11.50 | 1,228,697 |
| 2019-06-07 | $11.20 | $11.39 | $11.08 | $11.23 | $11.23 | 975,316 |
| 2019-06-06 | $11.30 | $11.33 | $10.88 | $11.16 | $11.16 | 1,375,924 |
| 2019-06-05 | $11.24 | $11.42 | $10.99 | $11.35 | $11.35 | 2,330,256 |
| 2019-06-04 | $10.67 | $11.26 | $10.64 | $11.24 | $11.24 | 2,363,526 |
| 2019-06-03 | $10.06 | $10.50 | $9.96 | $10.39 | $10.39 | 2,218,166 |
| 2019-05-31 | $10.28 | $10.37 | $10.05 | $10.11 | $10.11 | 1,789,864 |
| 2019-05-30 | $10.76 | $11.00 | $10.64 | $10.66 | $10.66 | 1,852,045 |
| 2019-05-29 | $10.77 | $10.80 | $10.46 | $10.77 | $10.77 | 1,496,069 |
| 2019-05-28 | $10.72 | $11.02 | $10.69 | $10.90 | $10.90 | 1,665,176 |
| 2019-05-24 | $10.72 | $10.89 | $10.59 | $10.74 | $10.74 | 1,334,325 |
| 2019-05-23 | $10.95 | $10.96 | $10.58 | $10.62 | $10.62 | 1,803,730 |
| 2019-05-22 | $11.55 | $11.60 | $10.99 | $11.14 | $11.14 | 1,845,672 |
| 2019-05-21 | $11.68 | $11.85 | $11.49 | $11.61 | $11.61 | 1,643,578 |
| 2019-05-20 | $11.48 | $11.63 | $11.39 | $11.46 | $11.46 | 1,568,007 |
| 2019-05-17 | $11.51 | $11.86 | $11.47 | $11.62 | $11.62 | 2,192,968 |
| 2019-05-16 | $11.83 | $11.96 | $11.57 | $11.67 | $11.67 | 1,632,285 |
| 2019-05-15 | $11.74 | $12.06 | $11.53 | $11.89 | $11.89 | 1,490,034 |
| 2019-05-14 | $11.61 | $12.04 | $11.61 | $11.94 | $11.94 | 1,990,360 |
| 2019-05-13 | $11.75 | $11.79 | $11.38 | $11.54 | $11.54 | 1,858,622 |
| 2019-05-10 | $12.05 | $12.16 | $11.70 | $12.10 | $12.10 | 1,975,911 |
| 2019-05-09 | $12.39 | $12.39 | $11.87 | $12.19 | $12.19 | 2,087,925 |
| 2019-05-08 | $12.77 | $12.99 | $12.62 | $12.63 | $12.63 | 1,714,847 |
| 2019-05-07 | $13.01 | $13.17 | $12.67 | $12.85 | $12.85 | 2,217,962 |
| 2019-05-06 | $13.06 | $13.45 | $12.95 | $13.24 | $13.24 | 2,657,981 |
| 2019-05-03 | $14.16 | $14.29 | $13.40 | $13.61 | $13.61 | 3,811,059 |
| 2019-05-02 | $14.22 | $14.43 | $14.11 | $14.35 | $14.35 | 2,123,640 |
| 2019-05-01 | $14.86 | $14.96 | $14.24 | $14.27 | $14.27 | 2,774,614 |
| 2019-04-30 | $15.08 | $15.14 | $14.61 | $14.75 | $14.75 | 1,972,478 |
| 2019-04-29 | $15.36 | $15.48 | $15.18 | $15.19 | $15.19 | 1,106,137 |
| 2019-04-26 | $14.89 | $15.38 | $14.62 | $15.35 | $15.35 | 1,642,898 |
| 2019-04-25 | $15.59 | $15.59 | $14.50 | $14.67 | $14.67 | 2,380,202 |
| 2019-04-24 | $15.41 | $15.79 | $15.34 | $15.67 | $15.67 | 1,676,179 |
| 2019-04-23 | $15.41 | $16.29 | $15.17 | $15.44 | $15.44 | 4,558,115 |
| 2019-04-22 | $15.90 | $15.93 | $15.43 | $15.49 | $15.49 | 1,024,714 |
| 2019-04-18 | $15.62 | $16.01 | $15.49 | $15.92 | $15.92 | 1,253,471 |
| 2019-04-17 | $16.37 | $16.44 | $15.62 | $15.65 | $15.65 | 2,527,216 |
| 2019-04-16 | $15.93 | $16.30 | $15.87 | $16.22 | $16.22 | 1,495,888 |
| 2019-04-15 | $16.05 | $16.22 | $15.75 | $15.88 | $15.88 | 1,106,014 |
| 2019-04-12 | $15.73 | $16.15 | $15.73 | $16.10 | $16.10 | 1,197,446 |
| 2019-04-11 | $15.65 | $15.81 | $15.48 | $15.51 | $15.51 | 897,016 |
| 2019-04-10 | $15.31 | $15.66 | $15.16 | $15.65 | $15.65 | 2,052,191 |
| 2019-04-09 | $15.57 | $15.58 | $15.25 | $15.29 | $15.29 | 1,073,000 |
| 2019-04-08 | $15.24 | $15.74 | $15.22 | $15.69 | $15.69 | 1,005,828 |
| 2019-04-05 | $15.51 | $15.66 | $15.22 | $15.32 | $15.32 | 1,275,290 |
| 2019-04-04 | $15.38 | $15.75 | $15.33 | $15.59 | $15.59 | 862,851 |
| 2019-04-03 | $15.39 | $15.67 | $15.26 | $15.38 | $15.38 | 1,536,794 |
| 2019-04-02 | $15.00 | $15.18 | $14.87 | $15.15 | $15.15 | 2,102,157 |
| 2019-04-01 | $14.51 | $15.07 | $14.42 | $15.03 | $15.03 | 1,799,249 |
| 2019-03-29 | $14.40 | $14.52 | $14.27 | $14.31 | $14.31 | 2,295,196 |
| 2019-03-28 | $13.88 | $14.44 | $13.83 | $14.19 | $14.19 | 1,803,636 |
| 2019-03-27 | $13.77 | $13.92 | $13.57 | $13.85 | $13.85 | 1,177,428 |
| 2019-03-26 | $13.61 | $13.82 | $13.55 | $13.74 | $13.74 | 1,393,825 |
| 2019-03-25 | $13.47 | $13.72 | $13.34 | $13.53 | $13.53 | 1,358,525 |
| 2019-03-22 | $14.15 | $14.15 | $13.42 | $13.47 | $13.47 | 1,560,676 |
| 2019-03-21 | $14.07 | $14.40 | $13.97 | $14.33 | $14.33 | 1,581,076 |
| 2019-03-20 | $14.46 | $14.51 | $13.91 | $14.09 | $14.09 | 1,458,255 |
| 2019-03-19 | $14.47 | $14.72 | $14.43 | $14.49 | $14.49 | 1,733,155 |
| 2019-03-18 | $14.11 | $14.47 | $14.08 | $14.35 | $14.35 | 1,293,519 |
| 2019-03-15 | $14.13 | $14.20 | $14.03 | $14.08 | $14.08 | 1,725,127 |
| 2019-03-14 | $14.39 | $14.48 | $13.94 | $14.03 | $14.03 | 1,512,309 |
| 2019-03-13 | $14.58 | $14.70 | $14.43 | $14.44 | $14.44 | 1,442,415 |
| 2019-03-12 | $14.76 | $14.83 | $14.40 | $14.53 | $14.53 | 1,140,130 |
| 2019-03-11 | $14.56 | $14.73 | $14.40 | $14.71 | $14.71 | 973,063 |
| 2019-03-08 | $14.67 | $14.88 | $14.41 | $14.49 | $14.49 | 1,304,782 |
| 2019-03-07 | $15.01 | $15.15 | $14.70 | $14.80 | $14.80 | 1,897,294 |
| 2019-03-06 | $15.73 | $15.74 | $15.02 | $15.02 | $15.02 | 1,556,578 |
| 2019-03-05 | $16.13 | $16.14 | $15.70 | $15.74 | $15.74 | 1,218,532 |
| 2019-03-04 | $16.14 | $16.28 | $15.92 | $16.14 | $16.14 | 1,445,444 |
| 2019-03-01 | $16.20 | $16.49 | $15.78 | $16.08 | $16.08 | 1,524,864 |
| 2019-02-28 | $16.40 | $16.43 | $16.01 | $16.10 | $16.10 | 1,980,738 |
| 2019-02-27 | $16.60 | $16.65 | $16.23 | $16.43 | $16.43 | 1,618,892 |
| 2019-02-26 | $16.61 | $16.83 | $16.53 | $16.56 | $16.56 | 1,367,042 |
| 2019-02-25 | $16.93 | $17.01 | $16.65 | $16.67 | $16.67 | 1,093,886 |
| 2019-02-22 | $16.67 | $16.82 | $16.52 | $16.81 | $16.81 | 1,317,753 |
| 2019-02-21 | $17.16 | $17.20 | $16.42 | $16.52 | $16.52 | 1,950,444 |
| 2019-02-20 | $16.90 | $17.20 | $16.84 | $16.93 | $16.93 | 2,970,545 |
| 2019-02-19 | $16.61 | $16.84 | $16.12 | $16.61 | $16.61 | 3,679,282 |
| 2019-02-15 | $15.64 | $17.10 | $15.18 | $16.83 | $16.83 | 6,710,809 |
| 2019-02-14 | $14.22 | $14.80 | $14.10 | $14.70 | $14.70 | 2,726,979 |
| 2019-02-13 | $14.41 | $14.52 | $14.31 | $14.45 | $14.45 | 1,514,470 |
| 2019-02-12 | $14.14 | $14.40 | $14.14 | $14.34 | $14.34 | 2,304,800 |
| 2019-02-11 | $13.78 | $14.12 | $13.59 | $14.01 | $14.01 | 1,841,301 |
| 2019-02-08 | $13.87 | $13.96 | $13.44 | $13.75 | $13.75 | 1,955,057 |
| 2019-02-07 | $14.31 | $14.43 | $13.72 | $14.00 | $14.00 | 2,508,037 |
| 2019-02-06 | $14.85 | $15.05 | $14.55 | $14.59 | $14.59 | 1,885,734 |
| 2019-02-05 | $15.24 | $15.27 | $14.82 | $14.87 | $14.87 | 1,113,858 |
| 2019-02-04 | $14.90 | $15.20 | $14.81 | $15.20 | $15.20 | 1,128,186 |
| 2019-02-01 | $14.70 | $15.06 | $14.67 | $14.92 | $14.92 | 1,578,258 |
| 2019-01-31 | $14.54 | $14.79 | $14.42 | $14.78 | $14.78 | 1,444,322 |
| 2019-01-30 | $14.41 | $14.60 | $14.11 | $14.59 | $14.59 | 885,656 |
| 2019-01-29 | $14.43 | $14.54 | $14.25 | $14.33 | $14.33 | 1,239,304 |
| 2019-01-28 | $14.46 | $14.61 | $14.37 | $14.43 | $14.43 | 1,274,379 |
| 2019-01-25 | $14.51 | $14.87 | $14.49 | $14.71 | $14.71 | 1,384,224 |
| 2019-01-24 | $14.20 | $14.48 | $14.08 | $14.38 | $14.38 | 1,274,045 |
| 2019-01-23 | $14.56 | $14.56 | $14.02 | $14.18 | $14.18 | 1,545,421 |
| 2019-01-22 | $14.44 | $14.67 | $14.31 | $14.52 | $14.52 | 2,181,937 |
| 2019-01-18 | $14.25 | $14.62 | $14.13 | $14.61 | $14.61 | 2,281,451 |
| 2019-01-17 | $13.80 | $14.22 | $13.73 | $14.16 | $14.16 | 1,896,196 |
| 2019-01-16 | $13.85 | $14.18 | $13.73 | $13.91 | $13.91 | 2,031,457 |
| 2019-01-15 | $13.32 | $14.24 | $13.31 | $13.87 | $13.87 | 3,509,877 |
| 2019-01-14 | $12.87 | $13.36 | $12.83 | $13.12 | $13.12 | 2,323,890 |
| 2019-01-11 | $12.87 | $13.24 | $12.63 | $12.92 | $12.92 | 2,920,128 |
| 2019-01-10 | $12.69 | $12.76 | $12.43 | $12.75 | $12.75 | 2,167,222 |
| 2019-01-09 | $12.84 | $12.98 | $12.64 | $12.83 | $12.83 | 1,947,224 |
| 2019-01-08 | $12.54 | $12.72 | $12.28 | $12.71 | $12.71 | 2,475,183 |
| 2019-01-07 | $11.80 | $12.44 | $11.53 | $12.27 | $12.27 | 3,192,291 |
| 2019-01-04 | $11.40 | $11.88 | $11.29 | $11.78 | $11.78 | 1,554,843 |
| 2019-01-03 | $11.22 | $11.38 | $11.05 | $11.19 | $11.19 | 1,171,888 |
| 2019-01-02 | $10.85 | $11.43 | $10.81 | $11.34 | $11.34 | 1,420,941 |
| 2018-12-31 | $11.24 | $11.24 | $10.75 | $11.10 | $11.10 | 1,142,207 |
| 2018-12-28 | $11.15 | $11.38 | $10.95 | $11.13 | $11.13 | 2,155,703 |
| 2018-12-27 | $10.66 | $11.12 | $10.59 | $11.12 | $11.12 | 1,789,876 |
| 2018-12-26 | $10.44 | $10.85 | $10.13 | $10.85 | $10.85 | 1,861,680 |
| 2018-12-24 | $10.50 | $10.63 | $10.22 | $10.35 | $10.35 | 924,216 |
| 2018-12-21 | $11.00 | $11.05 | $10.58 | $10.62 | $10.62 | 3,237,156 |
| 2018-12-20 | $11.21 | $11.32 | $10.84 | $11.04 | $11.04 | 2,159,200 |
| 2018-12-19 | $11.46 | $11.82 | $11.15 | $11.22 | $11.22 | 2,605,230 |
| 2018-12-18 | $11.44 | $11.79 | $11.36 | $11.43 | $11.43 | 1,700,094 |
| 2018-12-17 | $11.24 | $11.81 | $11.08 | $11.25 | $11.25 | 1,634,845 |
| 2018-12-14 | $11.35 | $11.70 | $11.21 | $11.27 | $11.27 | 1,676,987 |
| 2018-12-13 | $11.60 | $11.81 | $11.48 | $11.52 | $11.52 | 1,795,186 |
| 2018-12-12 | $11.52 | $11.71 | $11.34 | $11.52 | $11.52 | 1,537,725 |
| 2018-12-11 | $11.60 | $11.81 | $11.27 | $11.32 | $11.32 | 2,032,321 |
| 2018-12-10 | $11.25 | $11.40 | $10.82 | $11.38 | $11.38 | 2,297,436 |
| 2018-12-07 | $11.99 | $12.15 | $11.22 | $11.33 | $11.33 | 2,407,546 |
| 2018-12-06 | $12.04 | $12.07 | $11.62 | $11.98 | $11.98 | 3,027,127 |
| 2018-12-04 | $12.65 | $12.76 | $12.19 | $12.27 | $12.27 | 2,155,694 |
| 2018-12-03 | $12.77 | $12.96 | $12.52 | $12.60 | $12.60 | 1,872,015 |
| 2018-11-30 | $12.12 | $12.50 | $11.97 | $12.45 | $12.45 | 1,501,969 |
| 2018-11-29 | $12.38 | $12.50 | $12.04 | $12.19 | $12.19 | 1,534,836 |
| 2018-11-28 | $11.89 | $12.50 | $11.78 | $12.43 | $12.43 | 2,120,363 |
| 2018-11-27 | $11.99 | $12.13 | $11.80 | $11.87 | $11.87 | 1,700,730 |
| 2018-11-26 | $11.83 | $12.28 | $11.77 | $12.04 | $12.04 | 2,744,345 |
| 2018-11-23 | $11.54 | $11.98 | $11.51 | $11.70 | $11.70 | 717,904 |
| 2018-11-21 | $11.65 | $11.92 | $11.54 | $11.68 | $11.68 | 1,905,086 |
| 2018-11-20 | $11.97 | $12.13 | $11.39 | $11.47 | $11.47 | 2,149,526 |
| 2018-11-19 | $11.84 | $12.28 | $11.76 | $11.97 | $11.97 | 2,602,418 |
| 2018-11-16 | $12.45 | $12.54 | $11.86 | $11.94 | $11.94 | 3,464,512 |
| 2018-11-15 | $12.15 | $12.69 | $11.95 | $12.59 | $12.59 | 3,251,864 |
| 2018-11-14 | $11.72 | $12.35 | $11.64 | $12.26 | $12.26 | 3,176,813 |
| 2018-11-13 | $11.74 | $12.07 | $11.52 | $11.58 | $11.58 | 2,509,957 |
| 2018-11-12 | $11.89 | $12.09 | $11.64 | $11.66 | $11.66 | 2,618,245 |
| 2018-11-09 | $12.23 | $12.44 | $11.76 | $11.91 | $11.91 | 2,657,526 |
| 2018-11-08 | $13.22 | $13.28 | $12.42 | $12.47 | $12.47 | 2,757,387 |
| 2018-11-07 | $12.46 | $13.03 | $12.27 | $12.92 | $12.92 | 3,982,590 |
| 2018-11-06 | $11.76 | $12.37 | $11.70 | $12.35 | $12.35 | 4,056,936 |
| 2018-11-05 | $11.66 | $12.33 | $11.26 | $11.46 | $11.46 | 6,856,394 |
| 2018-11-02 | $13.25 | $14.13 | $11.35 | $11.49 | $11.49 | 14,080,976 |
| 2018-11-01 | $15.37 | $15.95 | $15.17 | $15.72 | $15.72 | 3,239,704 |
| 2018-10-31 | $15.25 | $15.38 | $15.00 | $15.17 | $15.17 | 1,830,669 |
| 2018-10-30 | $14.56 | $15.02 | $14.31 | $14.73 | $14.73 | 1,663,390 |
| 2018-10-29 | $15.54 | $16.17 | $14.44 | $14.59 | $14.59 | 2,596,543 |
| 2018-10-26 | $14.71 | $15.26 | $14.54 | $15.09 | $15.09 | 2,217,043 |
| 2018-10-25 | $14.60 | $15.23 | $14.60 | $15.08 | $15.08 | 2,326,428 |
| 2018-10-24 | $15.49 | $15.58 | $14.39 | $14.46 | $14.46 | 3,003,843 |
| 2018-10-23 | $15.20 | $15.92 | $14.97 | $15.55 | $15.55 | 2,326,614 |
| 2018-10-22 | $15.61 | $15.82 | $15.24 | $15.50 | $15.50 | 1,037,695 |
| 2018-10-19 | $15.28 | $15.82 | $15.16 | $15.59 | $15.59 | 1,874,210 |
| 2018-10-18 | $16.22 | $16.24 | $15.55 | $15.58 | $15.58 | 2,018,959 |
| 2018-10-17 | $16.21 | $16.34 | $15.55 | $16.30 | $16.30 | 1,886,375 |
| 2018-10-16 | $16.15 | $16.31 | $15.95 | $16.25 | $16.25 | 1,875,945 |
| 2018-10-15 | $15.73 | $16.14 | $15.52 | $15.83 | $15.83 | 2,171,530 |
| 2018-10-12 | $16.27 | $16.31 | $15.40 | $15.86 | $15.86 | 1,672,527 |
| 2018-10-11 | $16.02 | $16.49 | $15.89 | $15.93 | $15.93 | 1,505,498 |
| 2018-10-10 | $17.07 | $17.07 | $16.12 | $16.14 | $16.14 | 2,737,754 |
| 2018-10-09 | $17.71 | $17.76 | $16.84 | $17.12 | $17.12 | 2,199,725 |
| 2018-10-08 | $17.13 | $17.81 | $17.09 | $17.77 | $17.77 | 1,002,710 |
| 2018-10-05 | $17.87 | $17.89 | $17.12 | $17.26 | $17.26 | 1,890,580 |
| 2018-10-04 | $18.12 | $18.50 | $17.85 | $17.98 | $17.98 | 1,629,910 |
| 2018-10-03 | $17.80 | $18.40 | $17.68 | $18.14 | $18.14 | 2,111,311 |
| 2018-10-02 | $17.57 | $17.81 | $17.31 | $17.65 | $17.65 | 1,660,766 |
| 2018-10-01 | $17.83 | $18.05 | $17.31 | $17.41 | $17.41 | 1,627,955 |
| 2018-09-28 | $17.53 | $17.64 | $17.27 | $17.44 | $17.44 | 1,079,441 |
| 2018-09-27 | $17.73 | $17.77 | $17.48 | $17.64 | $17.64 | 1,112,546 |
| 2018-09-26 | $17.73 | $18.13 | $17.69 | $17.76 | $17.76 | 1,157,283 |
| 2018-09-25 | $18.29 | $18.32 | $17.61 | $17.69 | $17.69 | 1,588,424 |
| 2018-09-24 | $18.40 | $18.49 | $18.03 | $18.36 | $18.36 | 1,555,406 |
| 2018-09-21 | $19.03 | $19.34 | $18.53 | $18.54 | $18.54 | 3,436,160 |
| 2018-09-20 | $18.41 | $19.00 | $18.41 | $18.94 | $18.94 | 2,041,563 |
| 2018-09-19 | $17.93 | $18.53 | $17.91 | $18.24 | $18.24 | 1,552,756 |
| 2018-09-18 | $18.22 | $18.32 | $17.68 | $17.86 | $17.86 | 1,625,197 |
| 2018-09-17 | $18.47 | $18.53 | $18.20 | $18.22 | $18.22 | 981,003 |
| 2018-09-14 | $18.33 | $18.60 | $18.28 | $18.48 | $18.48 | 1,673,528 |
| 2018-09-13 | $18.12 | $18.50 | $18.07 | $18.30 | $18.30 | 1,417,780 |
| 2018-09-12 | $17.99 | $18.30 | $17.90 | $17.99 | $17.99 | 1,451,691 |
| 2018-09-11 | $18.09 | $18.28 | $17.95 | $18.01 | $18.01 | 1,636,232 |
| 2018-09-10 | $17.76 | $18.29 | $17.76 | $18.15 | $18.15 | 1,758,320 |
| 2018-09-07 | $17.37 | $17.71 | $17.23 | $17.69 | $17.69 | 1,269,558 |
| 2018-09-06 | $17.43 | $17.88 | $17.36 | $17.45 | $17.45 | 1,729,802 |
| 2018-09-05 | $17.29 | $17.38 | $17.03 | $17.26 | $17.26 | 1,860,837 |
| 2018-09-04 | $17.71 | $17.74 | $17.23 | $17.31 | $17.31 | 1,372,353 |
| 2018-08-31 | $17.80 | $17.92 | $17.35 | $17.71 | $17.71 | 1,274,611 |
| 2018-08-30 | $18.42 | $18.42 | $17.91 | $17.96 | $17.96 | 803,607 |
| 2018-08-29 | $18.33 | $18.47 | $17.85 | $18.40 | $18.40 | 1,026,116 |
| 2018-08-28 | $18.75 | $18.83 | $18.11 | $18.35 | $18.35 | 1,513,218 |
| 2018-08-27 | $18.13 | $18.72 | $18.11 | $18.59 | $18.59 | 2,007,008 |
| 2018-08-24 | $17.77 | $18.04 | $17.71 | $17.96 | $17.96 | 1,201,573 |
| 2018-08-23 | $17.69 | $17.76 | $17.37 | $17.72 | $17.72 | 1,406,437 |
| 2018-08-22 | $17.69 | $18.00 | $17.50 | $17.75 | $17.75 | 2,278,649 |
| 2018-08-21 | $17.79 | $18.05 | $17.72 | $17.96 | $17.96 | 1,963,310 |
| 2018-08-20 | $17.42 | $17.81 | $17.40 | $17.70 | $17.70 | 1,212,212 |
| 2018-08-17 | $16.66 | $17.50 | $16.44 | $17.35 | $17.35 | 2,382,807 |
| 2018-08-16 | $16.46 | $16.91 | $16.44 | $16.69 | $16.69 | 1,425,132 |
| 2018-08-15 | $16.52 | $16.58 | $16.04 | $16.34 | $16.34 | 1,631,785 |
| 2018-08-14 | $16.37 | $16.75 | $16.27 | $16.63 | $16.63 | 1,504,180 |
| 2018-08-13 | $16.55 | $16.63 | $16.15 | $16.24 | $16.24 | 1,149,900 |
| 2018-08-10 | $16.87 | $16.88 | $16.25 | $16.53 | $16.53 | 1,211,289 |
| 2018-08-09 | $17.40 | $17.44 | $16.91 | $17.07 | $17.07 | 1,437,218 |
| 2018-08-08 | $17.21 | $17.61 | $17.01 | $17.46 | $17.46 | 1,470,263 |
| 2018-08-07 | $17.19 | $17.46 | $17.14 | $17.30 | $17.30 | 1,851,294 |
| 2018-08-06 | $17.03 | $17.50 | $16.99 | $17.05 | $17.05 | 1,996,647 |
| 2018-08-03 | $16.90 | $17.22 | $16.41 | $17.02 | $17.02 | 2,975,052 |
| 2018-08-02 | $16.42 | $16.49 | $15.91 | $16.03 | $16.03 | 2,908,172 |
| 2018-08-01 | $16.63 | $16.90 | $16.26 | $16.54 | $16.54 | 1,815,728 |
| 2018-07-31 | $16.84 | $16.90 | $16.43 | $16.72 | $16.72 | 1,764,635 |
| 2018-07-30 | $16.15 | $16.86 | $16.09 | $16.77 | $16.77 | 1,620,452 |
| 2018-07-27 | $15.44 | $16.12 | $15.43 | $16.09 | $16.09 | 1,703,215 |
| 2018-07-26 | $15.55 | $16.04 | $15.28 | $15.45 | $15.45 | 1,680,408 |
| 2018-07-25 | $15.39 | $15.75 | $14.68 | $15.62 | $15.62 | 5,801,622 |
| 2018-07-24 | $16.06 | $16.32 | $15.82 | $15.98 | $15.98 | 1,122,696 |
| 2018-07-23 | $16.12 | $16.15 | $15.75 | $15.89 | $15.89 | 992,478 |
| 2018-07-20 | $16.34 | $16.39 | $15.91 | $16.13 | $16.13 | 1,795,396 |
| 2018-07-19 | $16.77 | $17.00 | $16.44 | $16.47 | $16.47 | 1,514,857 |
| 2018-07-18 | $16.65 | $17.03 | $16.60 | $17.03 | $17.03 | 1,007,985 |
| 2018-07-17 | $16.57 | $16.96 | $16.57 | $16.73 | $16.73 | 1,340,959 |
| 2018-07-16 | $16.62 | $16.75 | $16.50 | $16.64 | $16.64 | 1,121,478 |
| 2018-07-13 | $16.23 | $16.64 | $16.20 | $16.61 | $16.61 | 1,017,987 |
| 2018-07-12 | $16.47 | $16.63 | $16.17 | $16.30 | $16.30 | 1,051,075 |
| 2018-07-11 | $16.60 | $16.77 | $16.37 | $16.39 | $16.39 | 1,154,480 |
| 2018-07-10 | $17.04 | $17.10 | $16.70 | $16.87 | $16.87 | 1,191,658 |
| 2018-07-09 | $16.61 | $17.09 | $16.51 | $16.93 | $16.93 | 1,370,762 |
| 2018-07-06 | $16.39 | $16.52 | $16.25 | $16.41 | $16.41 | 1,040,072 |
| 2018-07-05 | $16.14 | $16.44 | $15.90 | $16.44 | $16.44 | 2,601,904 |
| 2018-07-03 | $16.15 | $16.27 | $15.84 | $15.90 | $15.90 | 856,974 |
| 2018-07-02 | $15.33 | $16.09 | $15.24 | $16.08 | $16.08 | 1,815,440 |
| 2018-06-29 | $15.91 | $16.03 | $15.54 | $15.56 | $15.56 | 1,719,252 |
| 2018-06-28 | $16.00 | $16.03 | $15.41 | $15.80 | $15.80 | 2,372,528 |
| 2018-06-27 | $16.83 | $16.87 | $16.02 | $16.05 | $16.05 | 1,393,805 |
| 2018-06-26 | $16.45 | $16.91 | $16.28 | $16.83 | $16.83 | 2,216,291 |
| 2018-06-25 | $17.25 | $17.36 | $16.35 | $16.46 | $16.46 | 3,174,612 |
| 2018-06-22 | $17.97 | $18.04 | $17.13 | $17.41 | $17.41 | 5,291,290 |
| 2018-06-21 | $18.43 | $18.43 | $17.75 | $17.86 | $17.86 | 2,909,885 |
| 2018-06-20 | $18.17 | $18.55 | $18.01 | $18.39 | $18.39 | 1,975,227 |
| 2018-06-19 | $17.81 | $18.21 | $17.63 | $18.11 | $18.11 | 3,232,842 |
| 2018-06-18 | $17.95 | $17.99 | $17.43 | $17.98 | $17.98 | 5,020,611 |
| 2018-06-15 | $16.96 | $17.17 | $16.80 | $17.12 | $17.12 | 1,749,225 |
| 2018-06-14 | $17.45 | $17.59 | $16.98 | $17.03 | $17.03 | 2,506,591 |
| 2018-06-13 | $17.22 | $17.29 | $17.09 | $17.20 | $17.20 | 1,415,724 |
| 2018-06-12 | $17.33 | $17.49 | $17.14 | $17.23 | $17.23 | 1,344,547 |
| 2018-06-11 | $17.33 | $17.43 | $17.16 | $17.28 | $17.28 | 2,111,921 |
| 2018-06-08 | $16.81 | $17.33 | $16.81 | $17.26 | $17.26 | 2,332,481 |
| 2018-06-07 | $16.46 | $16.87 | $16.43 | $16.82 | $16.82 | 2,201,042 |
| 2018-06-06 | $16.07 | $16.47 | $16.00 | $16.44 | $16.44 | 1,615,023 |
| 2018-06-05 | $15.95 | $16.13 | $15.81 | $16.02 | $16.02 | 2,439,855 |
| 2018-06-04 | $15.76 | $16.05 | $15.59 | $16.00 | $16.00 | 1,228,605 |
| 2018-06-01 | $15.93 | $16.01 | $15.60 | $15.75 | $15.75 | 1,223,612 |
| 2018-05-31 | $15.80 | $15.95 | $15.54 | $15.82 | $15.82 | 1,125,446 |
| 2018-05-30 | $15.75 | $15.84 | $15.53 | $15.71 | $15.71 | 2,038,183 |
| 2018-05-29 | $16.21 | $16.25 | $15.48 | $15.66 | $15.66 | 1,736,112 |
| 2018-05-25 | $16.44 | $16.55 | $16.30 | $16.36 | $16.36 | 815,087 |
| 2018-05-24 | $16.14 | $16.46 | $16.04 | $16.40 | $16.40 | 2,482,432 |
| 2018-05-23 | $16.18 | $16.25 | $16.03 | $16.24 | $16.24 | 891,684 |
| 2018-05-22 | $16.37 | $16.53 | $16.18 | $16.20 | $16.20 | 1,115,488 |
| 2018-05-21 | $16.25 | $16.40 | $16.16 | $16.27 | $16.27 | 1,201,646 |
| 2018-05-18 | $16.25 | $16.28 | $16.11 | $16.12 | $16.12 | 1,266,004 |
| 2018-05-17 | $15.99 | $16.24 | $15.94 | $16.17 | $16.17 | 1,134,552 |
| 2018-05-16 | $15.53 | $16.10 | $15.53 | $15.95 | $15.95 | 1,509,912 |
| 2018-05-15 | $15.45 | $15.66 | $15.45 | $15.56 | $15.56 | 1,290,762 |
| 2018-05-14 | $15.45 | $15.62 | $15.45 | $15.51 | $15.51 | 889,974 |
| 2018-05-11 | $15.47 | $15.63 | $15.30 | $15.40 | $15.40 | 1,001,173 |
| 2018-05-10 | $15.00 | $15.56 | $14.89 | $15.49 | $15.49 | 2,085,643 |
| 2018-05-09 | $15.03 | $15.13 | $14.80 | $14.92 | $14.92 | 2,027,443 |
| 2018-05-08 | $14.90 | $15.13 | $14.77 | $15.00 | $15.00 | 3,730,924 |
| 2018-05-07 | $15.03 | $15.12 | $14.90 | $14.90 | $14.90 | 1,749,766 |
| 2018-05-04 | $15.00 | $15.33 | $14.62 | $15.00 | $15.00 | 4,419,149 |
| 2018-05-03 | $14.77 | $14.85 | $13.99 | $14.35 | $14.35 | 4,829,691 |
| 2018-05-02 | $15.08 | $15.20 | $14.79 | $14.81 | $14.81 | 2,396,399 |
| 2018-05-01 | $15.32 | $15.54 | $14.84 | $15.04 | $15.04 | 4,004,865 |
| 2018-04-30 | $15.94 | $16.08 | $15.33 | $15.34 | $15.34 | 3,345,437 |
| 2018-04-27 | $15.86 | $16.02 | $15.74 | $15.89 | $15.89 | 1,881,622 |
| 2018-04-26 | $15.99 | $16.01 | $15.73 | $15.91 | $15.91 | 1,434,411 |
| 2018-04-25 | $15.74 | $16.10 | $15.61 | $15.91 | $15.91 | 1,726,647 |
| 2018-04-24 | $15.65 | $15.82 | $15.46 | $15.77 | $15.77 | 3,820,013 |
| 2018-04-23 | $15.59 | $15.66 | $15.45 | $15.59 | $15.59 | 1,011,138 |
| 2018-04-20 | $15.46 | $15.61 | $15.26 | $15.58 | $15.58 | 1,728,144 |
| 2018-04-19 | $16.10 | $16.20 | $15.35 | $15.54 | $15.54 | 1,798,346 |
| 2018-04-18 | $16.18 | $16.26 | $16.10 | $16.13 | $16.13 | 1,414,208 |
| 2018-04-17 | $16.42 | $16.42 | $15.95 | $16.08 | $16.08 | 1,915,083 |
| 2018-04-16 | $16.14 | $16.43 | $15.96 | $16.27 | $16.27 | 2,638,296 |
| 2018-04-13 | $16.19 | $16.21 | $16.00 | $16.06 | $16.06 | 1,746,243 |
| 2018-04-12 | $15.99 | $16.20 | $15.89 | $16.05 | $16.05 | 2,561,688 |
| 2018-04-11 | $15.95 | $16.13 | $15.74 | $15.77 | $15.77 | 1,535,042 |
| 2018-04-10 | $16.31 | $16.42 | $15.98 | $16.01 | $16.01 | 3,801,410 |
| 2018-04-09 | $16.03 | $16.28 | $15.93 | $16.00 | $16.00 | 2,533,349 |
| 2018-04-06 | $15.86 | $16.12 | $15.61 | $15.80 | $15.80 | 2,397,541 |
| 2018-04-05 | $15.73 | $16.08 | $15.60 | $15.99 | $15.99 | 1,547,789 |
| 2018-04-04 | $14.90 | $15.67 | $14.83 | $15.60 | $15.60 | 2,692,030 |
| 2018-04-03 | $14.87 | $15.45 | $14.87 | $15.23 | $15.23 | 1,766,661 |
| 2018-04-02 | $15.07 | $15.13 | $14.58 | $14.72 | $14.72 | 1,566,208 |
| 2018-03-29 | $14.96 | $15.29 | $14.90 | $15.22 | $15.22 | 2,422,940 |
| 2018-03-28 | $15.31 | $15.45 | $14.76 | $14.83 | $14.83 | 2,097,438 |
| 2018-03-27 | $15.76 | $15.83 | $15.25 | $15.36 | $15.36 | 2,756,631 |
| 2018-03-26 | $15.09 | $15.39 | $14.96 | $15.34 | $15.34 | 1,925,290 |
| 2018-03-23 | $15.20 | $15.31 | $14.83 | $14.85 | $14.85 | 2,251,947 |
| 2018-03-22 | $15.51 | $15.80 | $15.12 | $15.13 | $15.13 | 4,641,294 |
| 2018-03-21 | $14.58 | $15.26 | $14.58 | $15.05 | $15.05 | 2,426,397 |
| 2018-03-20 | $14.75 | $14.81 | $14.47 | $14.50 | $14.50 | 2,594,943 |
| 2018-03-19 | $14.74 | $14.80 | $14.38 | $14.74 | $14.74 | 1,762,430 |
| 2018-03-16 | $14.78 | $14.90 | $14.55 | $14.86 | $14.86 | 2,150,410 |
| 2018-03-15 | $14.78 | $15.14 | $14.75 | $14.79 | $14.79 | 1,936,048 |
| 2018-03-14 | $15.56 | $15.60 | $14.69 | $14.77 | $14.77 | 2,828,094 |
| 2018-03-13 | $15.60 | $15.92 | $15.36 | $15.44 | $15.44 | 2,041,816 |
| 2018-03-12 | $15.69 | $15.90 | $15.36 | $15.58 | $15.58 | 1,339,217 |
| 2018-03-09 | $15.25 | $15.58 | $15.15 | $15.53 | $15.53 | 2,115,931 |
| 2018-03-08 | $15.12 | $15.21 | $14.93 | $15.06 | $15.06 | 1,578,431 |
| 2018-03-07 | $14.60 | $15.04 | $14.53 | $14.96 | $14.96 | 1,803,569 |
| 2018-03-06 | $14.66 | $14.90 | $14.43 | $14.83 | $14.83 | 1,488,875 |
| 2018-03-05 | $14.14 | $14.67 | $14.12 | $14.59 | $14.59 | 1,364,686 |
| 2018-03-02 | $14.24 | $14.34 | $13.96 | $14.28 | $14.28 | 2,871,864 |
| 2018-03-01 | $14.83 | $15.02 | $14.25 | $14.54 | $14.54 | 2,802,757 |
| 2018-02-28 | $15.09 | $15.30 | $14.75 | $14.76 | $14.76 | 2,213,816 |
| 2018-02-27 | $15.97 | $15.97 | $15.09 | $15.09 | $15.09 | 2,048,344 |
| 2018-02-26 | $15.79 | $15.98 | $15.54 | $15.97 | $15.97 | 1,794,280 |
| 2018-02-23 | $15.80 | $15.98 | $15.59 | $15.70 | $15.70 | 1,847,009 |
| 2018-02-22 | $15.77 | $15.86 | $15.49 | $15.72 | $15.72 | 3,213,790 |
| 2018-02-21 | $15.41 | $16.08 | $15.36 | $15.77 | $15.77 | 3,824,887 |
| 2018-02-20 | $15.15 | $15.60 | $14.95 | $15.41 | $15.41 | 3,598,967 |
| 2018-02-16 | $16.79 | $16.80 | $15.15 | $15.22 | $15.22 | 5,425,272 |
| 2018-02-15 | $15.94 | $16.00 | $15.46 | $15.78 | $15.78 | 2,873,150 |
| 2018-02-14 | $15.23 | $15.91 | $15.23 | $15.79 | $15.79 | 2,507,234 |
| 2018-02-13 | $15.75 | $15.84 | $15.25 | $15.41 | $15.41 | 2,760,045 |
| 2018-02-12 | $15.83 | $16.08 | $15.57 | $15.92 | $15.92 | 1,576,521 |
| 2018-02-09 | $16.05 | $16.05 | $15.04 | $15.70 | $15.70 | 3,315,546 |
| 2018-02-08 | $16.59 | $16.69 | $15.76 | $15.77 | $15.77 | 3,172,869 |
| 2018-02-07 | $16.46 | $17.04 | $16.38 | $16.59 | $16.59 | 2,171,125 |
| 2018-02-06 | $15.64 | $16.57 | $15.56 | $16.48 | $16.48 | 3,308,852 |
| 2018-02-05 | $16.44 | $16.91 | $15.98 | $16.01 | $16.01 | 2,927,539 |
| 2018-02-02 | $17.36 | $17.48 | $16.68 | $16.75 | $16.75 | 2,667,591 |
| 2018-02-01 | $17.55 | $17.73 | $17.19 | $17.51 | $17.51 | 2,703,568 |
| 2018-01-31 | $18.20 | $18.32 | $17.52 | $17.65 | $17.65 | 1,984,834 |
| 2018-01-30 | $17.91 | $18.20 | $17.72 | $18.10 | $18.10 | 1,837,408 |
| 2018-01-29 | $18.42 | $18.52 | $18.07 | $18.16 | $18.16 | 1,552,394 |
| 2018-01-26 | $18.29 | $18.50 | $18.17 | $18.49 | $18.49 | 1,077,586 |
| 2018-01-25 | $18.72 | $18.72 | $17.77 | $18.18 | $18.18 | 2,848,069 |
| 2018-01-24 | $18.82 | $18.96 | $18.44 | $18.64 | $18.64 | 1,579,192 |
| 2018-01-23 | $18.78 | $18.85 | $18.50 | $18.68 | $18.68 | 1,403,503 |
| 2018-01-22 | $19.09 | $19.09 | $18.49 | $18.87 | $18.87 | 2,730,446 |
| 2018-01-19 | $19.12 | $19.16 | $18.55 | $18.99 | $18.99 | 1,556,715 |
| 2018-01-18 | $19.47 | $19.60 | $18.98 | $19.05 | $19.05 | 2,160,296 |
| 2018-01-17 | $18.47 | $19.63 | $18.47 | $19.59 | $19.59 | 4,719,082 |
| 2018-01-16 | $19.05 | $19.18 | $18.27 | $18.41 | $18.41 | 3,327,957 |
| 2018-01-12 | $18.49 | $19.00 | $18.46 | $18.78 | $18.78 | 2,285,118 |
| 2018-01-11 | $18.10 | $18.43 | $17.75 | $18.38 | $18.38 | 1,670,797 |
| 2018-01-10 | $18.59 | $18.98 | $17.97 | $18.01 | $18.01 | 3,254,131 |
| 2018-01-09 | $18.50 | $18.94 | $18.42 | $18.74 | $18.74 | 2,312,437 |
| 2018-01-08 | $18.35 | $18.55 | $18.18 | $18.42 | $18.42 | 1,959,144 |
| 2018-01-05 | $18.37 | $18.63 | $18.25 | $18.37 | $18.37 | 2,042,030 |
| 2018-01-04 | $17.79 | $18.40 | $17.76 | $18.24 | $18.24 | 2,509,583 |
| 2018-01-03 | $17.53 | $17.80 | $17.48 | $17.58 | $17.58 | 2,444,547 |
| 2018-01-02 | $17.15 | $17.52 | $17.09 | $17.47 | $17.47 | 2,354,963 |
| 2017-12-29 | $17.41 | $17.42 | $16.99 | $17.03 | $17.03 | 1,240,019 |
| 2017-12-28 | $17.31 | $17.40 | $17.16 | $17.36 | $17.36 | 973,548 |
| 2017-12-27 | $17.20 | $17.39 | $17.11 | $17.31 | $17.31 | 921,319 |
| 2017-12-26 | $17.23 | $17.49 | $17.14 | $17.19 | $17.19 | 625,744 |
| 2017-12-22 | $17.39 | $17.63 | $17.18 | $17.24 | $17.24 | 1,688,839 |
| 2017-12-21 | $17.75 | $17.79 | $17.57 | $17.58 | $17.58 | 903,349 |
| 2017-12-20 | $17.75 | $17.79 | $17.49 | $17.73 | $17.73 | 1,400,015 |
| 2017-12-19 | $17.62 | $17.80 | $17.56 | $17.64 | $17.64 | 1,785,837 |
| 2017-12-18 | $17.45 | $17.73 | $17.36 | $17.64 | $17.64 | 2,035,628 |
| 2017-12-15 | $16.98 | $17.31 | $16.85 | $17.19 | $17.19 | 2,962,009 |
| 2017-12-14 | $17.08 | $17.15 | $16.75 | $16.81 | $16.81 | 2,283,184 |
| 2017-12-13 | $17.11 | $17.44 | $17.00 | $17.00 | $17.00 | 3,700,758 |
| 2017-12-12 | $17.00 | $17.50 | $16.99 | $17.20 | $17.20 | 2,360,717 |
| 2017-12-11 | $16.76 | $17.01 | $16.62 | $16.96 | $16.96 | 2,418,317 |
| 2017-12-08 | $16.56 | $16.99 | $16.44 | $16.80 | $16.80 | 1,401,913 |
| 2017-12-07 | $16.62 | $16.65 | $16.27 | $16.46 | $16.46 | 2,685,205 |
| 2017-12-06 | $16.98 | $17.07 | $16.56 | $16.57 | $16.57 | 2,395,114 |
| 2017-12-05 | $18.22 | $18.22 | $17.11 | $17.12 | $17.12 | 1,494,547 |
| 2017-12-04 | $17.75 | $17.86 | $17.39 | $17.45 | $17.45 | 2,661,560 |
| 2017-12-01 | $17.97 | $18.17 | $17.10 | $17.57 | $17.57 | 3,047,046 |
| 2017-11-30 | $18.36 | $18.43 | $17.77 | $17.95 | $17.95 | 2,190,911 |
| 2017-11-29 | $18.17 | $18.32 | $18.03 | $18.26 | $18.26 | 1,937,901 |
| 2017-11-28 | $17.81 | $18.17 | $17.74 | $18.13 | $18.13 | 2,718,425 |
| 2017-11-27 | $17.56 | $17.77 | $17.47 | $17.70 | $17.70 | 2,825,863 |
| 2017-11-24 | $17.95 | $17.95 | $17.53 | $17.59 | $17.59 | 694,616 |
| 2017-11-22 | $18.06 | $18.14 | $17.70 | $17.88 | $17.88 | 1,558,703 |
| 2017-11-21 | $18.26 | $18.34 | $17.96 | $18.00 | $18.00 | 1,802,076 |
| 2017-11-20 | $18.06 | $18.30 | $17.91 | $18.16 | $18.16 | 1,557,284 |
| 2017-11-17 | $17.69 | $18.10 | $17.65 | $17.99 | $17.99 | 4,375,355 |
| 2017-11-16 | $17.47 | $17.81 | $17.41 | $17.68 | $17.68 | 2,139,068 |
| 2017-11-15 | $17.03 | $17.43 | $16.96 | $17.29 | $17.29 | 2,375,019 |
| 2017-11-14 | $17.39 | $17.48 | $16.97 | $17.26 | $17.26 | 3,372,949 |
| 2017-11-13 | $17.41 | $17.55 | $17.32 | $17.44 | $17.44 | 3,104,002 |
| 2017-11-10 | $17.52 | $17.58 | $17.35 | $17.45 | $17.45 | 4,592,770 |
| 2017-11-09 | $17.41 | $17.70 | $17.33 | $17.67 | $17.67 | 4,302,193 |
| 2017-11-08 | $17.43 | $17.92 | $17.43 | $17.56 | $17.56 | 7,624,831 |
| 2017-11-07 | $18.36 | $18.52 | $17.71 | $17.91 | $17.91 | 2,386,494 |
| 2017-11-06 | $19.13 | $19.43 | $18.35 | $18.36 | $18.36 | 2,203,648 |
| 2017-11-03 | $19.75 | $20.25 | $18.79 | $18.94 | $18.94 | 954,664 |
| 2017-11-02 | $17.80 | $18.22 | $17.39 | $18.02 | $18.02 | 2,429,564 |
| 2017-11-01 | $18.12 | $18.28 | $17.70 | $17.81 | $17.81 | 2,038,730 |
| 2017-10-31 | $17.95 | $17.99 | $17.73 | $17.79 | $17.79 | 1,616,061 |
| 2017-10-30 | $18.09 | $18.17 | $17.68 | $17.83 | $17.83 | 1,579,847 |
| 2017-10-27 | $18.35 | $18.45 | $17.86 | $18.15 | $18.15 | 1,477,678 |
| 2017-10-26 | $18.25 | $18.58 | $18.21 | $18.43 | $18.43 | 1,013,173 |
| 2017-10-25 | $18.64 | $18.73 | $18.05 | $18.19 | $18.19 | 1,636,916 |
| 2017-10-24 | $18.58 | $18.87 | $18.55 | $18.67 | $18.67 | 2,138,385 |
| 2017-10-23 | $18.70 | $18.85 | $18.36 | $18.39 | $18.39 | 1,151,344 |
| 2017-10-20 | $18.49 | $18.76 | $18.22 | $18.70 | $18.70 | 1,706,187 |
| 2017-10-19 | $18.30 | $18.45 | $17.91 | $18.31 | $18.31 | 1,911,170 |
| 2017-10-18 | $18.10 | $18.47 | $18.00 | $18.41 | $18.41 | 1,427,329 |
| 2017-10-17 | $17.86 | $18.10 | $17.82 | $17.94 | $17.94 | 1,220,286 |
| 2017-10-16 | $17.65 | $17.84 | $17.49 | $17.81 | $17.81 | 1,017,126 |
| 2017-10-13 | $17.67 | $17.95 | $17.55 | $17.59 | $17.59 | 1,527,366 |
| 2017-10-12 | $17.33 | $17.73 | $17.16 | $17.56 | $17.56 | 1,644,398 |
| 2017-10-11 | $17.83 | $17.85 | $17.51 | $17.60 | $17.60 | 824,935 |
| 2017-10-10 | $17.73 | $17.85 | $17.57 | $17.78 | $17.78 | 925,336 |
| 2017-10-09 | $17.79 | $17.97 | $17.57 | $17.63 | $17.63 | 1,796,666 |
| 2017-10-06 | $17.77 | $18.02 | $17.68 | $17.85 | $17.85 | 1,818,721 |
| 2017-10-05 | $17.97 | $18.00 | $17.80 | $17.87 | $17.87 | 826,653 |
| 2017-10-04 | $17.85 | $18.07 | $17.77 | $17.97 | $17.97 | 1,652,118 |
| 2017-10-03 | $17.80 | $18.14 | $17.63 | $17.80 | $17.80 | 2,165,538 |
| 2017-10-02 | $17.54 | $17.74 | $17.48 | $17.65 | $17.65 | 2,306,159 |
| 2017-09-29 | $17.58 | $17.77 | $17.39 | $17.58 | $17.58 | 1,400,068 |
| 2017-09-28 | $18.30 | $18.34 | $17.31 | $17.57 | $17.57 | 2,449,156 |
| 2017-09-27 | $17.79 | $18.28 | $17.61 | $18.21 | $18.21 | 3,256,640 |
| 2017-09-26 | $17.16 | $17.81 | $17.05 | $17.71 | $17.71 | 3,081,093 |
| 2017-09-25 | $16.50 | $17.19 | $16.45 | $17.16 | $17.16 | 2,662,578 |
| 2017-09-22 | $16.16 | $16.77 | $16.16 | $16.52 | $16.52 | 2,440,337 |
| 2017-09-21 | $16.12 | $16.31 | $16.01 | $16.20 | $16.20 | 1,140,874 |
| 2017-09-20 | $16.05 | $16.22 | $15.93 | $16.19 | $16.19 | 1,202,440 |
| 2017-09-19 | $16.20 | $16.20 | $15.78 | $16.05 | $16.05 | 1,160,190 |
| 2017-09-18 | $16.24 | $16.24 | $15.88 | $16.15 | $16.15 | 1,286,864 |
| 2017-09-15 | $15.89 | $16.34 | $15.89 | $16.17 | $16.17 | 2,402,595 |
| 2017-09-14 | $15.73 | $15.92 | $15.60 | $15.88 | $15.88 | 1,835,340 |
| 2017-09-13 | $15.35 | $15.95 | $15.34 | $15.73 | $15.73 | 2,426,423 |
| 2017-09-12 | $15.10 | $15.57 | $14.96 | $15.40 | $15.40 | 1,730,060 |
| 2017-09-11 | $15.05 | $15.20 | $14.91 | $15.01 | $15.01 | 1,199,982 |
| 2017-09-08 | $14.65 | $15.04 | $14.25 | $14.96 | $14.96 | 1,752,666 |
| 2017-09-07 | $14.94 | $14.94 | $14.43 | $14.48 | $14.48 | 1,099,354 |
| 2017-09-06 | $15.16 | $15.16 | $14.80 | $14.94 | $14.94 | 1,869,624 |
| 2017-09-05 | $15.27 | $15.40 | $14.93 | $15.02 | $15.02 | 1,947,984 |
| 2017-09-01 | $14.63 | $15.45 | $14.60 | $15.32 | $15.32 | 2,338,090 |
| 2017-08-31 | $14.60 | $14.85 | $14.56 | $14.61 | $14.61 | 1,562,825 |
| 2017-08-30 | $13.63 | $14.62 | $13.56 | $14.59 | $14.59 | 2,793,955 |
| 2017-08-29 | $13.70 | $13.81 | $13.38 | $13.59 | $13.59 | 1,471,492 |
| 2017-08-28 | $13.98 | $13.98 | $13.74 | $13.84 | $13.84 | 860,897 |
| 2017-08-25 | $13.88 | $14.00 | $13.83 | $13.91 | $13.91 | 2,553,865 |
| 2017-08-24 | $13.90 | $14.09 | $13.80 | $13.83 | $13.83 | 913,140 |
| 2017-08-23 | $13.68 | $14.03 | $13.63 | $13.82 | $13.82 | 800,503 |
| 2017-08-22 | $13.89 | $13.97 | $13.74 | $13.79 | $13.79 | 986,853 |
| 2017-08-21 | $13.99 | $14.02 | $13.82 | $13.82 | $13.82 | 862,393 |
| 2017-08-18 | $13.91 | $14.04 | $13.79 | $13.99 | $13.99 | 1,351,129 |
| 2017-08-17 | $14.36 | $14.48 | $14.02 | $14.02 | $14.02 | 1,350,005 |
| 2017-08-16 | $14.41 | $14.61 | $14.37 | $14.43 | $14.43 | 759,846 |
| 2017-08-15 | $14.48 | $14.54 | $14.29 | $14.30 | $14.30 | 836,460 |
| 2017-08-14 | $14.48 | $14.51 | $14.22 | $14.42 | $14.42 | 1,432,633 |
| 2017-08-11 | $14.11 | $14.47 | $14.06 | $14.35 | $14.35 | 1,603,582 |
| 2017-08-10 | $14.33 | $14.40 | $13.99 | $14.14 | $14.14 | 1,833,771 |
| 2017-08-09 | $14.50 | $14.63 | $14.27 | $14.48 | $14.48 | 1,644,312 |
| 2017-08-08 | $14.50 | $14.78 | $14.50 | $14.69 | $14.69 | 1,955,984 |
| 2017-08-07 | $14.22 | $14.65 | $14.10 | $14.63 | $14.63 | 1,620,219 |
| 2017-08-04 | $14.18 | $14.42 | $13.96 | $14.29 | $14.29 | 1,654,797 |
| 2017-08-03 | $14.45 | $14.60 | $14.08 | $14.09 | $14.09 | 2,655,540 |
| 2017-08-02 | $14.09 | $14.45 | $14.01 | $14.42 | $14.42 | 2,684,828 |
| 2017-08-01 | $14.85 | $14.88 | $13.88 | $14.33 | $14.33 | 4,727,216 |
| 2017-07-31 | $15.16 | $15.28 | $14.47 | $14.74 | $14.74 | 5,187,820 |
| 2017-07-28 | $16.20 | $16.37 | $14.80 | $15.43 | $15.43 | 3,396,624 |
| 2017-07-27 | $16.06 | $16.21 | $15.79 | $16.00 | $16.00 | 2,611,016 |
| 2017-07-26 | $15.84 | $16.03 | $15.62 | $16.00 | $16.00 | 1,580,154 |
| 2017-07-25 | $15.52 | $15.97 | $15.43 | $15.84 | $15.84 | 1,513,463 |
| 2017-07-24 | $15.50 | $15.67 | $15.23 | $15.43 | $15.43 | 2,094,370 |
| 2017-07-21 | $16.44 | $16.46 | $15.17 | $15.50 | $15.50 | 2,804,546 |
| 2017-07-20 | $16.66 | $16.75 | $16.46 | $16.52 | $16.52 | 855,935 |
| 2017-07-19 | $16.27 | $16.74 | $16.23 | $16.64 | $16.64 | 1,332,469 |
| 2017-07-18 | $16.50 | $16.56 | $16.23 | $16.32 | $16.32 | 1,239,200 |
| 2017-07-17 | $16.90 | $16.92 | $16.54 | $16.57 | $16.57 | 1,843,358 |
| 2017-07-14 | $16.67 | $16.91 | $16.40 | $16.90 | $16.90 | 1,297,739 |
| 2017-07-13 | $16.31 | $16.94 | $16.29 | $16.77 | $16.77 | 1,964,022 |
| 2017-07-12 | $16.15 | $16.43 | $16.14 | $16.29 | $16.29 | 917,008 |
| 2017-07-11 | $15.95 | $16.19 | $15.86 | $16.13 | $16.13 | 1,124,034 |
| 2017-07-10 | $15.78 | $16.07 | $15.64 | $16.05 | $16.05 | 918,686 |
| 2017-07-07 | $15.49 | $15.82 | $15.44 | $15.76 | $15.76 | 1,087,149 |
| 2017-07-06 | $15.37 | $15.67 | $15.28 | $15.42 | $15.42 | 1,123,226 |
| 2017-07-05 | $15.89 | $15.96 | $15.26 | $15.43 | $15.43 | 1,458,310 |
| 2017-07-03 | $15.74 | $16.46 | $15.70 | $15.89 | $15.89 | 1,384,287 |
| 2017-06-30 | $15.22 | $15.73 | $15.20 | $15.60 | $15.60 | 1,989,937 |
| 2017-06-29 | $14.93 | $15.15 | $14.81 | $15.14 | $15.14 | 1,583,707 |
| 2017-06-28 | $14.80 | $14.96 | $14.74 | $14.80 | $14.80 | 1,437,381 |
| 2017-06-27 | $14.90 | $14.97 | $14.54 | $14.66 | $14.66 | 1,294,880 |
| 2017-06-26 | $14.80 | $15.06 | $14.74 | $14.97 | $14.97 | 2,745,110 |
| 2017-06-23 | $14.65 | $14.79 | $14.51 | $14.72 | $14.72 | 2,363,560 |
| 2017-06-22 | $14.55 | $14.83 | $14.40 | $14.63 | $14.63 | 1,708,734 |
| 2017-06-21 | $14.55 | $14.76 | $14.39 | $14.70 | $14.70 | 1,496,166 |
| 2017-06-20 | $14.46 | $14.49 | $14.25 | $14.30 | $14.30 | 1,578,066 |
| 2017-06-19 | $14.58 | $14.61 | $14.31 | $14.52 | $14.52 | 1,447,660 |
| 2017-06-16 | $15.63 | $15.63 | $14.38 | $14.55 | $14.55 | 4,232,059 |
| 2017-06-15 | $15.70 | $15.96 | $15.55 | $15.86 | $15.86 | 1,605,995 |
| 2017-06-14 | $16.14 | $16.22 | $15.82 | $15.84 | $15.84 | 1,654,124 |
| 2017-06-13 | $16.41 | $16.49 | $16.12 | $16.28 | $16.28 | 1,376,154 |
| 2017-06-12 | $16.18 | $16.68 | $16.11 | $16.34 | $16.34 | 1,615,565 |
| 2017-06-09 | $15.82 | $16.40 | $15.71 | $16.26 | $16.26 | 1,705,738 |
| 2017-06-08 | $15.82 | $15.97 | $15.50 | $15.75 | $15.75 | 1,757,111 |
| 2017-06-07 | $15.80 | $16.17 | $15.66 | $16.14 | $16.14 | 1,661,043 |
| 2017-06-06 | $15.50 | $15.77 | $15.41 | $15.71 | $15.71 | 853,022 |
| 2017-06-05 | $15.63 | $15.72 | $15.43 | $15.63 | $15.63 | 1,136,304 |
| 2017-06-02 | $15.75 | $15.92 | $15.51 | $15.55 | $15.55 | 1,645,583 |
| 2017-06-01 | $15.32 | $15.89 | $14.99 | $15.74 | $15.74 | 1,682,215 |
| 2017-05-31 | $15.25 | $15.25 | $14.76 | $15.11 | $15.11 | 1,800,347 |
| 2017-05-30 | $15.22 | $15.33 | $15.16 | $15.24 | $15.24 | 1,778,878 |
| 2017-05-26 | $15.18 | $15.37 | $15.02 | $15.23 | $15.23 | 796,743 |
| 2017-05-25 | $15.66 | $15.70 | $15.09 | $15.22 | $15.22 | 2,261,497 |
| 2017-05-24 | $15.70 | $15.71 | $15.53 | $15.58 | $15.58 | 816,202 |
| 2017-05-23 | $15.70 | $15.82 | $15.60 | $15.64 | $15.64 | 1,263,984 |
| 2017-05-22 | $15.72 | $15.82 | $15.56 | $15.66 | $15.66 | 1,026,181 |
| 2017-05-19 | $15.81 | $15.96 | $15.66 | $15.68 | $15.68 | 1,598,799 |
| 2017-05-18 | $15.76 | $15.87 | $15.51 | $15.77 | $15.77 | 2,159,873 |
| 2017-05-17 | $16.82 | $16.82 | $15.78 | $15.85 | $15.85 | 1,915,041 |
| 2017-05-16 | $17.46 | $17.48 | $16.71 | $16.82 | $16.82 | 2,093,146 |
| 2017-05-15 | $17.31 | $17.58 | $17.30 | $17.33 | $17.33 | 846,686 |
| 2017-05-12 | $17.62 | $17.81 | $17.20 | $17.25 | $17.25 | 839,123 |
| 2017-05-11 | $17.69 | $17.84 | $17.54 | $17.69 | $17.69 | 935,856 |
| 2017-05-10 | $17.90 | $18.05 | $17.62 | $17.68 | $17.68 | 1,358,938 |
| 2017-05-09 | $18.01 | $18.09 | $17.85 | $17.92 | $17.92 | 1,708,966 |
| 2017-05-08 | $17.59 | $18.00 | $17.55 | $17.89 | $17.89 | 1,460,089 |
| 2017-05-05 | $17.62 | $18.14 | $17.15 | $17.57 | $17.57 | 2,661,336 |
| 2017-05-04 | $16.66 | $16.81 | $16.45 | $16.64 | $16.64 | 1,819,987 |
| 2017-05-03 | $16.72 | $16.87 | $16.55 | $16.62 | $16.62 | 1,456,628 |
| 2017-05-02 | $17.63 | $17.77 | $16.19 | $16.57 | $16.57 | 3,816,349 |
| 2017-05-01 | $17.77 | $17.82 | $17.51 | $17.53 | $17.53 | 1,186,721 |
| 2017-04-28 | $17.75 | $17.80 | $17.54 | $17.59 | $17.59 | 843,587 |
| 2017-04-27 | $17.59 | $17.76 | $17.43 | $17.69 | $17.69 | 1,271,383 |
| 2017-04-26 | $17.62 | $17.95 | $17.46 | $17.47 | $17.47 | 1,566,709 |
| 2017-04-25 | $17.46 | $17.67 | $17.33 | $17.61 | $17.61 | 903,002 |
| 2017-04-24 | $17.25 | $17.39 | $17.12 | $17.22 | $17.22 | 1,326,118 |
| 2017-04-21 | $17.25 | $17.34 | $16.94 | $16.99 | $16.99 | 1,300,354 |
| 2017-04-20 | $17.21 | $17.57 | $17.19 | $17.29 | $17.29 | 1,391,000 |
| 2017-04-19 | $17.05 | $17.36 | $17.01 | $17.03 | $17.03 | 1,085,853 |
| 2017-04-18 | $16.78 | $17.12 | $16.75 | $17.01 | $17.01 | 1,173,303 |
| 2017-04-17 | $16.69 | $16.94 | $16.64 | $16.85 | $16.85 | 1,458,632 |
| 2017-04-13 | $16.64 | $16.81 | $16.47 | $16.68 | $16.68 | 1,892,273 |
| 2017-04-12 | $16.78 | $16.94 | $16.59 | $16.70 | $16.70 | 1,436,742 |
| 2017-04-11 | $16.71 | $16.87 | $16.56 | $16.78 | $16.78 | 1,575,993 |
| 2017-04-10 | $16.92 | $16.99 | $16.64 | $16.78 | $16.78 | 1,630,156 |
| 2017-04-07 | $16.89 | $17.07 | $16.78 | $16.96 | $16.96 | 1,853,900 |
| 2017-04-06 | $16.98 | $17.35 | $16.90 | $17.00 | $17.00 | 1,663,195 |
| 2017-04-05 | $17.64 | $17.68 | $16.77 | $16.88 | $16.88 | 3,695,416 |
| 2017-04-04 | $17.48 | $17.65 | $17.33 | $17.39 | $17.39 | 3,558,437 |
| 2017-04-03 | $18.81 | $18.97 | $17.14 | $17.61 | $17.61 | 3,763,944 |
| 2017-03-31 | $18.91 | $19.00 | $18.64 | $18.78 | $18.78 | 806,777 |
| 2017-03-30 | $18.66 | $18.98 | $18.61 | $18.89 | $18.89 | 800,622 |
| 2017-03-29 | $18.70 | $18.90 | $18.60 | $18.65 | $18.65 | 945,606 |
| 2017-03-28 | $18.52 | $18.88 | $18.38 | $18.71 | $18.71 | 1,009,342 |
| 2017-03-27 | $18.31 | $18.58 | $18.16 | $18.54 | $18.54 | 997,696 |
| 2017-03-24 | $18.66 | $18.95 | $18.50 | $18.62 | $18.62 | 1,093,127 |
| 2017-03-23 | $18.64 | $18.82 | $18.47 | $18.62 | $18.62 | 1,362,870 |
| 2017-03-22 | $18.90 | $19.16 | $18.56 | $18.77 | $18.77 | 1,173,087 |
| 2017-03-21 | $20.19 | $20.20 | $18.93 | $18.97 | $18.97 | 1,530,243 |
| 2017-03-20 | $20.29 | $20.34 | $19.95 | $20.09 | $20.09 | 1,052,705 |
| 2017-03-17 | $20.70 | $20.77 | $20.22 | $20.38 | $20.38 | 1,808,307 |
| 2017-03-16 | $20.52 | $20.76 | $20.44 | $20.64 | $20.64 | 1,148,353 |
| 2017-03-15 | $19.98 | $20.59 | $19.95 | $20.39 | $20.39 | 1,258,701 |
| 2017-03-14 | $19.65 | $20.08 | $19.64 | $19.92 | $19.92 | 671,854 |
| 2017-03-13 | $19.60 | $19.93 | $19.54 | $19.75 | $19.75 | 638,793 |
| 2017-03-10 | $19.61 | $19.68 | $19.44 | $19.56 | $19.56 | 772,961 |
| 2017-03-09 | $19.82 | $19.91 | $19.34 | $19.40 | $19.40 | 1,278,314 |
| 2017-03-08 | $19.50 | $19.95 | $19.36 | $19.84 | $19.84 | 1,344,093 |
| 2017-03-07 | $19.74 | $19.81 | $19.34 | $19.35 | $19.35 | 1,740,187 |
| 2017-03-06 | $20.23 | $20.31 | $19.72 | $19.80 | $19.80 | 1,072,020 |
| 2017-03-03 | $20.56 | $20.69 | $20.33 | $20.44 | $20.44 | 1,285,977 |
| 2017-03-02 | $20.31 | $20.83 | $20.21 | $20.52 | $20.52 | 1,441,956 |
| 2017-03-01 | $20.19 | $20.81 | $20.03 | $20.30 | $20.30 | 2,083,733 |
| 2017-02-28 | $20.07 | $20.07 | $19.57 | $19.82 | $19.82 | 1,589,657 |
| 2017-02-27 | $19.55 | $20.12 | $19.47 | $20.05 | $20.05 | 1,046,804 |
| 2017-02-24 | $19.85 | $19.96 | $19.45 | $19.67 | $19.67 | 924,144 |
| 2017-02-23 | $20.56 | $20.77 | $19.95 | $20.04 | $20.04 | 1,000,187 |
| 2017-02-22 | $20.59 | $20.66 | $20.29 | $20.49 | $20.49 | 703,361 |
| 2017-02-21 | $20.33 | $20.69 | $20.31 | $20.59 | $20.59 | 1,390,034 |
| 2017-02-17 | $19.86 | $20.20 | $19.66 | $20.19 | $20.19 | 1,546,129 |
| 2017-02-16 | $20.43 | $20.63 | $19.68 | $19.95 | $19.95 | 1,457,113 |
| 2017-02-15 | $20.39 | $20.42 | $20.16 | $20.40 | $20.40 | 1,151,935 |
| 2017-02-14 | $20.20 | $20.62 | $20.20 | $20.36 | $20.36 | 1,313,033 |
| 2017-02-13 | $20.39 | $20.74 | $20.05 | $20.34 | $20.34 | 2,101,326 |
| 2017-02-10 | $20.64 | $21.15 | $19.89 | $20.49 | $20.49 | 2,880,949 |
| 2017-02-09 | $20.46 | $21.25 | $20.44 | $21.20 | $21.20 | 2,240,196 |
| 2017-02-08 | $20.27 | $20.43 | $20.07 | $20.41 | $20.41 | 1,168,386 |
| 2017-02-07 | $20.42 | $20.55 | $20.16 | $20.27 | $20.27 | 1,294,264 |
| 2017-02-06 | $20.05 | $20.42 | $20.00 | $20.42 | $20.42 | 1,293,707 |
| 2017-02-03 | $20.51 | $20.63 | $20.16 | $20.20 | $20.20 | 1,220,140 |
| 2017-02-02 | $20.84 | $20.84 | $20.23 | $20.24 | $20.24 | 1,477,772 |
| 2017-02-01 | $20.58 | $20.83 | $20.43 | $20.70 | $20.70 | 1,277,166 |
| 2017-01-31 | $20.10 | $20.44 | $19.90 | $20.40 | $20.40 | 1,814,821 |
| 2017-01-30 | $19.88 | $20.14 | $19.62 | $20.12 | $20.12 | 1,348,911 |
| 2017-01-27 | $20.48 | $20.48 | $20.05 | $20.13 | $20.13 | 2,019,016 |
| 2017-01-26 | $20.68 | $20.88 | $20.38 | $20.45 | $20.45 | 1,659,062 |
| 2017-01-25 | $20.20 | $20.74 | $20.20 | $20.69 | $20.69 | 1,197,743 |
| 2017-01-24 | $19.72 | $20.21 | $19.72 | $20.10 | $20.10 | 1,937,270 |
| 2017-01-23 | $19.81 | $19.90 | $19.55 | $19.72 | $19.72 | 1,987,412 |
| 2017-01-20 | $20.62 | $20.64 | $19.93 | $20.02 | $20.02 | 1,607,239 |
| 2017-01-19 | $20.43 | $20.90 | $20.41 | $20.57 | $20.57 | 2,578,576 |
| 2017-01-18 | $20.25 | $20.45 | $20.01 | $20.34 | $20.34 | 1,257,688 |
| 2017-01-17 | $20.54 | $20.54 | $19.99 | $20.31 | $20.31 | 1,579,024 |
| 2017-01-13 | $20.49 | $20.73 | $20.41 | $20.69 | $20.69 | 724,053 |
| 2017-01-12 | $20.51 | $20.67 | $19.88 | $20.47 | $20.47 | 2,110,187 |
| 2017-01-11 | $20.51 | $20.82 | $20.24 | $20.61 | $20.61 | 2,136,249 |
| 2017-01-10 | $19.18 | $19.99 | $19.10 | $19.93 | $19.93 | 2,178,212 |
| 2017-01-09 | $19.25 | $19.33 | $18.84 | $19.11 | $19.11 | 1,651,924 |
| 2017-01-06 | $19.74 | $19.76 | $19.06 | $19.25 | $19.25 | 1,616,594 |
| 2017-01-05 | $19.85 | $20.02 | $19.48 | $19.52 | $19.52 | 2,347,469 |
| 2017-01-04 | $19.69 | $20.27 | $19.58 | $20.04 | $20.04 | 3,424,153 |
| 2017-01-03 | $19.57 | $19.70 | $19.10 | $19.48 | $19.48 | 1,838,036 |
| 2016-12-30 | $19.47 | $19.50 | $19.19 | $19.30 | $19.30 | 626,869 |
| 2016-12-29 | $19.27 | $19.46 | $19.12 | $19.43 | $19.43 | 734,287 |
| 2016-12-28 | $19.58 | $19.74 | $19.13 | $19.22 | $19.22 | 1,048,405 |
| 2016-12-27 | $19.22 | $19.58 | $19.14 | $19.51 | $19.51 | 871,440 |
| 2016-12-23 | $18.95 | $19.12 | $18.86 | $19.11 | $19.11 | 450,133 |
| 2016-12-22 | $19.14 | $19.14 | $18.77 | $18.98 | $18.98 | 1,108,499 |
| 2016-12-21 | $18.78 | $19.39 | $18.67 | $19.25 | $19.25 | 1,167,351 |
| 2016-12-20 | $18.99 | $19.13 | $18.69 | $18.83 | $18.83 | 1,860,844 |
| 2016-12-19 | $18.63 | $18.69 | $18.07 | $18.53 | $18.53 | 1,299,084 |
| 2016-12-16 | $18.54 | $18.99 | $18.47 | $18.60 | $18.60 | 3,453,295 |
| 2016-12-15 | $17.48 | $18.08 | $17.39 | $18.04 | $18.04 | 867,859 |
| 2016-12-14 | $17.81 | $17.93 | $17.36 | $17.47 | $17.47 | 1,139,608 |
| 2016-12-13 | $18.24 | $18.25 | $17.82 | $17.99 | $17.99 | 996,113 |
| 2016-12-12 | $18.02 | $18.26 | $17.90 | $18.03 | $18.03 | 1,172,084 |
| 2016-12-09 | $17.98 | $18.09 | $17.72 | $18.01 | $18.01 | 942,822 |
| 2016-12-08 | $17.61 | $17.93 | $17.34 | $17.90 | $17.90 | 1,433,001 |
| 2016-12-07 | $16.76 | $17.64 | $16.76 | $17.49 | $17.49 | 1,864,767 |
| 2016-12-06 | $16.14 | $16.93 | $16.08 | $16.69 | $16.69 | 1,381,875 |
| 2016-12-05 | $16.02 | $16.17 | $15.70 | $16.01 | $16.01 | 980,112 |
| 2016-12-02 | $16.24 | $16.40 | $15.77 | $15.80 | $15.80 | 1,274,396 |
| 2016-12-01 | $16.39 | $16.73 | $16.22 | $16.22 | $16.22 | 2,144,565 |
| 2016-11-30 | $15.48 | $15.72 | $15.19 | $15.66 | $15.66 | 2,108,861 |
| 2016-11-29 | $15.60 | $15.81 | $15.34 | $15.37 | $15.37 | 1,691,204 |
| 2016-11-28 | $15.94 | $16.19 | $15.54 | $15.59 | $15.59 | 1,326,104 |
| 2016-11-25 | $16.10 | $16.23 | $15.90 | $15.98 | $15.98 | 435,166 |
| 2016-11-23 | $15.95 | $16.20 | $15.93 | $16.04 | $16.04 | 1,047,425 |
| 2016-11-22 | $15.86 | $15.98 | $15.70 | $15.96 | $15.96 | 1,052,793 |
| 2016-11-21 | $15.78 | $15.91 | $15.60 | $15.77 | $15.77 | 1,208,013 |
| 2016-11-18 | $15.70 | $16.16 | $15.63 | $15.67 | $15.67 | 1,827,919 |
| 2016-11-17 | $15.46 | $15.91 | $15.29 | $15.71 | $15.71 | 1,858,029 |
| 2016-11-16 | $15.00 | $15.45 | $14.96 | $15.37 | $15.37 | 2,686,749 |
| 2016-11-15 | $14.44 | $15.11 | $14.37 | $15.11 | $15.11 | 2,300,987 |
| 2016-11-14 | $13.91 | $14.76 | $13.85 | $14.49 | $14.49 | 2,847,888 |
| 2016-11-11 | $13.56 | $13.86 | $13.37 | $13.75 | $13.75 | 1,934,443 |
| 2016-11-10 | $13.27 | $14.00 | $13.27 | $13.45 | $13.45 | 2,407,109 |
| 2016-11-09 | $12.79 | $13.81 | $12.61 | $13.76 | $13.76 | 2,459,531 |
| 2016-11-08 | $13.69 | $13.81 | $13.40 | $13.74 | $13.74 | 2,379,437 |
| 2016-11-07 | $13.98 | $14.07 | $13.61 | $13.79 | $13.79 | 2,202,172 |
| 2016-11-04 | $13.38 | $13.94 | $12.85 | $13.65 | $13.65 | 4,914,879 |
| 2016-11-03 | $14.91 | $15.01 | $13.66 | $13.68 | $13.68 | 8,362,348 |
| 2016-11-02 | $16.94 | $17.20 | $16.50 | $16.61 | $16.61 | 1,268,666 |
| 2016-11-01 | $18.02 | $18.04 | $16.85 | $17.06 | $17.06 | 2,376,315 |
| 2016-10-31 | $17.65 | $17.95 | $17.57 | $17.92 | $17.92 | 1,032,323 |
| 2016-10-28 | $17.19 | $17.67 | $17.03 | $17.58 | $17.58 | 811,204 |
| 2016-10-27 | $17.48 | $17.51 | $17.14 | $17.36 | $17.36 | 628,411 |
| 2016-10-26 | $17.10 | $17.72 | $17.09 | $17.49 | $17.49 | 598,591 |
| 2016-10-25 | $17.62 | $17.74 | $17.04 | $17.20 | $17.20 | 756,379 |
| 2016-10-24 | $17.70 | $17.89 | $17.47 | $17.69 | $17.69 | 847,759 |
| 2016-10-21 | $17.46 | $17.72 | $17.41 | $17.52 | $17.52 | 615,944 |
| 2016-10-20 | $17.85 | $17.91 | $17.57 | $17.74 | $17.74 | 504,173 |
| 2016-10-19 | $17.46 | $17.99 | $17.43 | $17.79 | $17.79 | 1,587,829 |
| 2016-10-18 | $17.97 | $17.97 | $17.27 | $17.47 | $17.47 | 1,073,170 |
| 2016-10-17 | $17.71 | $17.93 | $17.67 | $17.75 | $17.75 | 726,544 |
| 2016-10-14 | $17.96 | $18.02 | $17.76 | $17.78 | $17.78 | 594,985 |
| 2016-10-13 | $17.88 | $17.89 | $17.50 | $17.72 | $17.72 | 1,328,341 |
| 2016-10-12 | $17.90 | $18.25 | $17.61 | $18.19 | $18.19 | 1,517,907 |
| 2016-10-11 | $17.86 | $17.97 | $17.71 | $17.90 | $17.90 | 937,108 |
| 2016-10-10 | $17.77 | $18.28 | $17.73 | $17.98 | $17.98 | 1,179,423 |
| 2016-10-07 | $17.80 | $17.93 | $17.56 | $17.66 | $17.66 | 1,061,337 |
| 2016-10-06 | $17.52 | $17.83 | $17.17 | $17.80 | $17.80 | 880,024 |
| 2016-10-05 | $17.14 | $17.75 | $17.09 | $17.65 | $17.65 | 954,678 |
| 2016-10-04 | $17.35 | $17.60 | $16.85 | $17.08 | $17.08 | 1,585,376 |
| 2016-10-03 | $17.12 | $17.35 | $17.12 | $17.27 | $17.27 | 736,110 |
| 2016-09-30 | $16.57 | $17.33 | $16.47 | $17.22 | $17.22 | 1,397,556 |
| 2016-09-29 | $16.72 | $16.90 | $16.45 | $16.46 | $16.46 | 931,688 |
| 2016-09-28 | $16.43 | $16.76 | $16.28 | $16.76 | $16.76 | 811,664 |
| 2016-09-27 | $16.53 | $16.61 | $16.24 | $16.42 | $16.42 | 1,058,862 |
| 2016-09-26 | $16.98 | $17.02 | $16.40 | $16.58 | $16.58 | 1,468,236 |
| 2016-09-23 | $17.16 | $17.34 | $17.11 | $17.18 | $17.18 | 882,908 |
| 2016-09-22 | $16.95 | $17.35 | $16.95 | $17.27 | $17.27 | 846,503 |
| 2016-09-21 | $16.62 | $16.83 | $16.56 | $16.75 | $16.75 | 758,411 |
| 2016-09-20 | $16.86 | $16.93 | $16.40 | $16.54 | $16.54 | 572,872 |
| 2016-09-19 | $16.63 | $16.95 | $16.61 | $16.72 | $16.72 | 1,113,766 |
| 2016-09-16 | $16.50 | $16.59 | $16.35 | $16.48 | $16.48 | 963,821 |
| 2016-09-15 | $16.32 | $16.61 | $16.22 | $16.58 | $16.58 | 817,802 |
| 2016-09-14 | $16.13 | $16.46 | $15.65 | $16.31 | $16.31 | 1,571,875 |
| 2016-09-13 | $16.30 | $16.47 | $16.00 | $16.17 | $16.17 | 1,071,883 |
| 2016-09-12 | $15.97 | $16.57 | $15.83 | $16.54 | $16.54 | 1,191,511 |
| 2016-09-09 | $16.75 | $16.84 | $16.07 | $16.10 | $16.10 | 1,292,969 |
| 2016-09-08 | $17.07 | $17.18 | $16.81 | $16.90 | $16.90 | 604,374 |
| 2016-09-07 | $17.14 | $17.39 | $17.01 | $17.14 | $17.14 | 971,057 |
| 2016-09-06 | $17.43 | $17.63 | $17.09 | $17.18 | $17.18 | 1,072,016 |
| 2016-09-02 | $16.92 | $17.48 | $16.66 | $17.40 | $17.40 | 1,204,825 |
| 2016-09-01 | $17.18 | $17.50 | $16.78 | $16.81 | $16.81 | 2,256,376 |
| 2016-08-31 | $17.01 | $17.38 | $17.00 | $17.14 | $17.14 | 1,480,175 |
| 2016-08-30 | $17.06 | $17.43 | $17.03 | $17.09 | $17.09 | 727,377 |
| 2016-08-29 | $17.18 | $17.27 | $17.00 | $17.11 | $17.11 | 887,644 |
| 2016-08-26 | $17.11 | $17.49 | $17.01 | $17.18 | $17.18 | 947,999 |
| 2016-08-25 | $17.49 | $17.63 | $17.03 | $17.11 | $17.11 | 1,207,407 |
| 2016-08-24 | $17.73 | $17.84 | $17.56 | $17.60 | $17.60 | 457,658 |
| 2016-08-23 | $17.62 | $17.77 | $17.59 | $17.75 | $17.75 | 743,207 |
| 2016-08-22 | $17.61 | $17.65 | $17.43 | $17.54 | $17.54 | 774,375 |
| 2016-08-19 | $17.40 | $17.78 | $17.35 | $17.68 | $17.68 | 768,369 |
| 2016-08-18 | $17.56 | $17.86 | $17.36 | $17.52 | $17.52 | 826,181 |
| 2016-08-17 | $17.72 | $17.85 | $17.48 | $17.58 | $17.58 | 1,072,828 |
| 2016-08-16 | $17.92 | $17.94 | $17.71 | $17.75 | $17.75 | 727,475 |
| 2016-08-15 | $17.96 | $18.09 | $17.88 | $18.00 | $18.00 | 987,262 |
| 2016-08-12 | $17.86 | $17.94 | $17.69 | $17.89 | $17.89 | 551,482 |
| 2016-08-11 | $17.86 | $18.06 | $17.77 | $17.92 | $17.92 | 672,923 |
| 2016-08-10 | $17.93 | $17.97 | $17.69 | $17.72 | $17.72 | 832,135 |
| 2016-08-09 | $17.83 | $18.14 | $17.69 | $17.87 | $17.87 | 1,457,280 |
| 2016-08-08 | $17.70 | $17.85 | $17.65 | $17.73 | $17.73 | 723,338 |
| 2016-08-05 | $17.56 | $17.93 | $17.56 | $17.69 | $17.69 | 906,154 |
| 2016-08-04 | $17.30 | $17.49 | $17.22 | $17.39 | $17.39 | 1,063,218 |
| 2016-08-03 | $16.92 | $17.28 | $16.81 | $17.18 | $17.18 | 1,501,256 |
| 2016-08-02 | $17.48 | $17.48 | $16.51 | $17.01 | $17.01 | 2,641,418 |
| 2016-08-01 | $17.35 | $17.70 | $17.03 | $17.51 | $17.51 | 1,429,060 |
| 2016-07-29 | $17.83 | $17.90 | $16.82 | $17.41 | $17.41 | 2,418,560 |
| 2016-07-28 | $16.88 | $16.90 | $16.02 | $16.63 | $16.63 | 2,302,672 |
| 2016-07-27 | $17.33 | $17.50 | $17.12 | $17.33 | $17.33 | 1,080,025 |
| 2016-07-26 | $17.15 | $17.39 | $17.08 | $17.29 | $17.29 | 1,157,292 |
| 2016-07-25 | $16.93 | $17.16 | $16.83 | $17.07 | $17.07 | 775,573 |
| 2016-07-22 | $16.99 | $17.00 | $16.71 | $16.95 | $16.95 | 749,644 |
| 2016-07-21 | $16.46 | $17.07 | $16.46 | $16.94 | $16.94 | 1,678,690 |
| 2016-07-20 | $15.79 | $16.44 | $15.67 | $16.41 | $16.41 | 1,325,415 |
| 2016-07-19 | $15.86 | $16.39 | $15.78 | $15.79 | $15.79 | 2,107,215 |
| 2016-07-18 | $15.99 | $16.38 | $15.94 | $16.35 | $16.35 | 474,610 |
| 2016-07-15 | $16.20 | $16.20 | $15.84 | $16.00 | $16.00 | 631,988 |
| 2016-07-14 | $16.08 | $16.33 | $16.06 | $16.10 | $16.10 | 658,499 |
| 2016-07-13 | $16.01 | $16.10 | $15.55 | $15.89 | $15.89 | 1,093,752 |
| 2016-07-12 | $15.78 | $16.16 | $15.70 | $15.87 | $15.87 | 946,692 |
| 2016-07-11 | $15.39 | $15.85 | $15.39 | $15.56 | $15.56 | 1,062,866 |
| 2016-07-08 | $14.74 | $15.40 | $14.73 | $15.24 | $15.24 | 1,440,185 |
| 2016-07-07 | $14.58 | $14.98 | $14.34 | $14.49 | $14.49 | 1,097,092 |
| 2016-07-06 | $14.22 | $14.56 | $14.01 | $14.51 | $14.51 | 1,353,183 |
| 2016-07-05 | $14.80 | $14.80 | $14.15 | $14.32 | $14.32 | 1,311,356 |
| 2016-07-01 | $14.58 | $15.26 | $14.56 | $14.99 | $14.99 | 931,184 |
| 2016-06-30 | $14.76 | $14.87 | $14.16 | $14.48 | $14.48 | 1,368,460 |
| 2016-06-29 | $14.20 | $14.85 | $14.09 | $14.80 | $14.80 | 2,254,649 |
| 2016-06-28 | $13.93 | $14.04 | $13.60 | $13.77 | $13.77 | 2,126,260 |
| 2016-06-27 | $14.42 | $14.43 | $13.70 | $13.76 | $13.76 | 1,862,292 |
| 2016-06-24 | $14.88 | $14.99 | $14.74 | $14.80 | $14.80 | 2,234,251 |
| 2016-06-23 | $15.64 | $15.87 | $15.54 | $15.80 | $15.80 | 848,759 |
| 2016-06-22 | $15.35 | $15.64 | $15.25 | $15.37 | $15.37 | 1,210,261 |
| 2016-06-21 | $15.89 | $15.95 | $15.18 | $15.47 | $15.47 | 1,982,487 |
| 2016-06-20 | $16.34 | $16.74 | $16.34 | $16.44 | $16.44 | 950,026 |
| 2016-06-17 | $16.06 | $16.37 | $15.94 | $16.07 | $16.07 | 1,147,469 |
| 2016-06-16 | $15.71 | $16.01 | $15.39 | $15.99 | $15.99 | 1,016,414 |
| 2016-06-15 | $15.69 | $16.25 | $15.65 | $15.92 | $15.92 | 1,343,751 |
| 2016-06-14 | $15.68 | $16.11 | $15.49 | $15.65 | $15.65 | 1,323,266 |
| 2016-06-13 | $16.27 | $16.47 | $15.74 | $15.78 | $15.78 | 1,328,773 |
| 2016-06-10 | $16.72 | $16.88 | $16.37 | $16.46 | $16.46 | 1,054,016 |
| 2016-06-09 | $16.78 | $17.02 | $16.62 | $16.97 | $16.97 | 1,138,281 |
| 2016-06-08 | $16.87 | $16.99 | $16.73 | $16.89 | $16.89 | 1,028,811 |
| 2016-06-07 | $16.53 | $16.87 | $16.43 | $16.85 | $16.85 | 872,275 |
| 2016-06-06 | $16.26 | $16.58 | $16.10 | $16.49 | $16.49 | 1,097,311 |
| 2016-06-03 | $16.55 | $16.55 | $16.14 | $16.16 | $16.16 | 1,046,733 |
| 2016-06-02 | $16.38 | $16.73 | $16.38 | $16.67 | $16.67 | 1,013,835 |
| 2016-06-01 | $16.58 | $16.60 | $16.05 | $16.52 | $16.52 | 1,828,771 |
| 2016-05-31 | $16.84 | $16.91 | $16.47 | $16.67 | $16.67 | 1,684,390 |
| 2016-05-27 | $16.37 | $16.74 | $16.26 | $16.74 | $16.74 | 10,887,719 |
| 2016-05-26 | $16.62 | $16.69 | $16.24 | $16.35 | $16.35 | 2,002,634 |
| 2016-05-25 | $16.07 | $16.79 | $16.05 | $16.61 | $16.61 | 3,765,712 |
| 2016-05-24 | $15.03 | $15.45 | $14.94 | $15.30 | $15.30 | 1,167,893 |
| 2016-05-23 | $15.12 | $15.22 | $14.86 | $14.90 | $14.90 | 613,162 |
| 2016-05-20 | $15.10 | $15.30 | $14.99 | $15.21 | $15.21 | 637,961 |
| 2016-05-19 | $15.36 | $15.55 | $14.84 | $15.02 | $15.02 | 913,861 |
| 2016-05-18 | $15.46 | $15.76 | $15.34 | $15.55 | $15.55 | 712,720 |
| 2016-05-17 | $15.61 | $15.86 | $15.43 | $15.49 | $15.49 | 896,757 |
| 2016-05-16 | $15.70 | $15.88 | $15.53 | $15.70 | $15.70 | 914,093 |
| 2016-05-13 | $15.69 | $15.99 | $15.54 | $15.63 | $15.63 | 846,458 |
| 2016-05-12 | $16.05 | $16.22 | $15.64 | $15.79 | $15.79 | 979,427 |
| 2016-05-11 | $16.09 | $16.40 | $15.89 | $15.94 | $15.94 | 902,511 |
| 2016-05-10 | $15.90 | $16.28 | $15.74 | $16.12 | $16.12 | 1,420,063 |
| 2016-05-09 | $16.19 | $16.19 | $15.75 | $15.84 | $15.84 | 1,592,842 |
| 2016-05-06 | $15.83 | $16.50 | $15.60 | $16.19 | $16.19 | 2,285,021 |
| 2016-05-05 | $15.10 | $15.28 | $14.75 | $14.97 | $14.97 | 1,679,226 |
| 2016-05-04 | $14.93 | $15.21 | $14.75 | $14.89 | $14.89 | 1,007,556 |
| 2016-05-03 | $15.20 | $15.29 | $14.74 | $15.12 | $15.12 | 1,026,702 |
| 2016-05-02 | $15.58 | $15.66 | $15.09 | $15.36 | $15.36 | 1,401,007 |
| 2016-04-29 | $15.75 | $15.78 | $15.34 | $15.51 | $15.51 | 790,093 |
| 2016-04-28 | $16.04 | $16.14 | $15.72 | $15.77 | $15.77 | 626,524 |
| 2016-04-27 | $16.42 | $16.47 | $15.91 | $16.12 | $16.12 | 689,364 |
| 2016-04-26 | $15.64 | $16.42 | $15.64 | $16.38 | $16.38 | 799,681 |
| 2016-04-25 | $15.78 | $15.78 | $15.34 | $15.54 | $15.54 | 1,093,548 |
| 2016-04-22 | $16.00 | $16.25 | $15.83 | $15.85 | $15.85 | 938,867 |
| 2016-04-21 | $16.08 | $16.10 | $15.75 | $16.00 | $16.00 | 898,269 |
| 2016-04-20 | $15.94 | $16.11 | $15.78 | $15.96 | $15.96 | 607,257 |
| 2016-04-19 | $15.64 | $16.04 | $15.64 | $15.96 | $15.96 | 801,524 |
| 2016-04-18 | $15.52 | $15.68 | $15.51 | $15.60 | $15.60 | 726,736 |
| 2016-04-15 | $15.85 | $15.96 | $15.44 | $15.60 | $15.60 | 1,234,238 |
| 2016-04-14 | $15.40 | $15.87 | $15.40 | $15.86 | $15.86 | 1,540,962 |
| 2016-04-13 | $14.74 | $15.48 | $14.71 | $15.37 | $15.37 | 1,363,642 |
| 2016-04-12 | $14.36 | $14.67 | $14.27 | $14.56 | $14.56 | 841,183 |
| 2016-04-11 | $14.37 | $14.73 | $14.30 | $14.32 | $14.32 | 862,670 |
| 2016-04-08 | $14.30 | $14.49 | $14.14 | $14.26 | $14.26 | 908,511 |
| 2016-04-07 | $14.40 | $14.52 | $14.02 | $14.15 | $14.15 | 857,207 |
| 2016-04-06 | $14.43 | $14.65 | $14.14 | $14.55 | $14.55 | 1,079,756 |
| 2016-04-05 | $14.15 | $14.46 | $14.02 | $14.43 | $14.43 | 1,221,019 |
| 2016-04-04 | $14.91 | $14.91 | $14.10 | $14.36 | $14.36 | 969,176 |
| 2016-04-01 | $15.20 | $15.25 | $14.72 | $14.95 | $14.95 | 1,092,058 |
| 2016-03-31 | $15.25 | $15.53 | $15.24 | $15.39 | $15.39 | 677,580 |
| 2016-03-30 | $15.44 | $15.59 | $15.17 | $15.27 | $15.27 | 834,307 |
| 2016-03-29 | $14.75 | $15.30 | $14.57 | $15.26 | $15.26 | 707,098 |
| 2016-03-28 | $14.72 | $14.90 | $14.51 | $14.81 | $14.81 | 972,512 |
| 2016-03-24 | $14.67 | $14.70 | $14.32 | $14.65 | $14.65 | 855,061 |
| 2016-03-23 | $15.10 | $15.15 | $14.76 | $14.78 | $14.78 | 749,359 |
| 2016-03-22 | $15.05 | $15.32 | $14.84 | $15.13 | $15.13 | 945,666 |
| 2016-03-21 | $15.48 | $15.63 | $15.04 | $15.21 | $15.21 | 1,243,243 |
| 2016-03-18 | $15.77 | $16.03 | $15.36 | $15.48 | $15.48 | 1,220,054 |
| 2016-03-17 | $15.34 | $15.74 | $15.22 | $15.67 | $15.67 | 1,572,580 |
| 2016-03-16 | $14.92 | $15.43 | $14.83 | $15.34 | $15.34 | 1,097,945 |
| 2016-03-15 | $14.85 | $14.99 | $14.56 | $14.98 | $14.98 | 943,312 |
| 2016-03-14 | $14.98 | $14.98 | $14.58 | $14.94 | $14.94 | 1,041,470 |
| 2016-03-11 | $14.66 | $15.07 | $14.57 | $15.03 | $15.03 | 1,217,833 |
| 2016-03-10 | $15.06 | $15.16 | $14.14 | $14.48 | $14.48 | 1,132,812 |
| 2016-03-09 | $14.81 | $15.17 | $14.80 | $15.00 | $15.00 | 1,163,940 |
| 2016-03-08 | $15.41 | $15.51 | $14.64 | $14.77 | $14.77 | 1,767,816 |
| 2016-03-07 | $15.30 | $15.61 | $15.21 | $15.59 | $15.59 | 1,596,389 |
| 2016-03-04 | $15.77 | $15.91 | $15.26 | $15.43 | $15.43 | 1,518,157 |
| 2016-03-03 | $15.55 | $15.94 | $15.53 | $15.78 | $15.78 | 839,112 |
| 2016-03-02 | $15.35 | $15.66 | $15.26 | $15.50 | $15.50 | 1,289,025 |
| 2016-03-01 | $14.87 | $15.41 | $14.55 | $15.40 | $15.40 | 2,034,752 |
| 2016-02-29 | $14.95 | $15.07 | $14.58 | $14.62 | $14.62 | 1,258,906 |
| 2016-02-26 | $14.80 | $14.93 | $14.59 | $14.83 | $14.83 | 1,109,484 |
| 2016-02-25 | $14.41 | $14.64 | $14.23 | $14.62 | $14.62 | 1,172,086 |
| 2016-02-24 | $14.23 | $14.44 | $13.95 | $14.41 | $14.41 | 1,342,310 |
| 2016-02-23 | $14.76 | $14.95 | $14.46 | $14.46 | $14.46 | 1,322,285 |
| 2016-02-22 | $14.62 | $14.85 | $14.51 | $14.81 | $14.81 | 1,079,409 |
| 2016-02-19 | $14.58 | $14.65 | $14.14 | $14.43 | $14.43 | 1,112,544 |
| 2016-02-18 | $15.11 | $15.11 | $14.51 | $14.73 | $14.73 | 1,929,264 |
| 2016-02-17 | $14.88 | $15.40 | $14.78 | $15.12 | $15.12 | 2,092,139 |
| 2016-02-16 | $14.12 | $14.82 | $13.91 | $14.68 | $14.68 | 2,782,167 |
| 2016-02-12 | $13.57 | $14.55 | $12.31 | $14.39 | $14.39 | 4,743,841 |
| 2016-02-11 | $11.71 | $12.21 | $11.44 | $11.75 | $11.75 | 3,062,483 |
| 2016-02-10 | $12.11 | $12.54 | $11.85 | $11.90 | $11.90 | 2,441,554 |
| 2016-02-09 | $11.86 | $12.26 | $11.66 | $11.95 | $11.95 | 2,375,958 |
| 2016-02-08 | $12.15 | $12.23 | $11.57 | $12.08 | $12.08 | 2,358,093 |
| 2016-02-05 | $12.19 | $12.85 | $12.12 | $12.36 | $12.36 | 2,098,004 |
| 2016-02-04 | $12.32 | $12.60 | $11.91 | $12.29 | $12.29 | 2,171,730 |
| 2016-02-03 | $12.38 | $12.43 | $11.49 | $12.16 | $12.16 | 1,782,134 |
| 2016-02-02 | $12.66 | $12.84 | $12.07 | $12.20 | $12.20 | 2,359,408 |
| 2016-02-01 | $12.65 | $13.11 | $12.37 | $13.04 | $13.04 | 1,974,322 |
| 2016-01-29 | $12.85 | $12.85 | $12.22 | $12.82 | $12.82 | 1,790,469 |
| 2016-01-28 | $13.04 | $13.08 | $12.39 | $12.60 | $12.60 | 1,746,164 |
| 2016-01-27 | $13.38 | $13.48 | $12.72 | $12.87 | $12.87 | 1,777,527 |
| 2016-01-26 | $12.69 | $13.47 | $12.69 | $13.39 | $13.39 | 2,104,270 |
| 2016-01-25 | $13.08 | $13.14 | $12.42 | $12.44 | $12.44 | 1,612,496 |
| 2016-01-22 | $13.37 | $13.71 | $13.14 | $13.21 | $13.21 | 2,737,782 |
| 2016-01-21 | $13.02 | $13.27 | $12.88 | $13.10 | $13.10 | 2,120,710 |
| 2016-01-20 | $13.00 | $13.08 | $12.57 | $12.95 | $12.95 | 2,696,882 |
| 2016-01-19 | $13.62 | $13.67 | $12.96 | $13.18 | $13.18 | 2,858,286 |
| 2016-01-15 | $12.93 | $13.54 | $12.81 | $13.43 | $13.43 | 3,297,990 |
| 2016-01-14 | $13.60 | $13.89 | $12.77 | $13.48 | $13.48 | 5,081,630 |
| 2016-01-13 | $16.27 | $16.32 | $13.32 | $13.58 | $13.58 | 7,485,657 |
| 2016-01-12 | $16.48 | $16.60 | $16.10 | $16.35 | $16.35 | 1,752,901 |
| 2016-01-11 | $15.98 | $16.35 | $15.91 | $16.25 | $16.25 | 1,908,972 |
| 2016-01-08 | $16.40 | $16.45 | $15.82 | $15.86 | $15.86 | 2,770,847 |
| 2016-01-07 | $16.57 | $16.58 | $15.88 | $16.03 | $16.03 | 1,989,496 |
| 2016-01-06 | $17.33 | $17.36 | $16.76 | $16.86 | $16.86 | 1,974,041 |
| 2016-01-05 | $18.60 | $18.61 | $17.51 | $17.61 | $17.61 | 2,245,522 |
| 2016-01-04 | $18.74 | $18.80 | $18.20 | $18.52 | $18.52 | 1,552,969 |
| 2015-12-31 | $19.39 | $19.40 | $18.77 | $18.94 | $18.94 | 1,207,100 |
| 2015-12-30 | $19.68 | $19.76 | $19.36 | $19.39 | $19.39 | 426,800 |
| 2015-12-29 | $19.56 | $19.79 | $19.44 | $19.72 | $19.72 | 699,000 |
| 2015-12-28 | $19.75 | $19.88 | $19.37 | $19.48 | $19.48 | 765,800 |
| 2015-12-24 | $20.17 | $20.27 | $19.86 | $19.87 | $19.87 | 268,400 |
| 2015-12-23 | $19.78 | $20.23 | $19.65 | $20.12 | $20.12 | 701,500 |
| 2015-12-22 | $19.71 | $19.85 | $19.35 | $19.64 | $19.64 | 1,199,300 |
| 2015-12-21 | $19.42 | $19.83 | $19.29 | $19.72 | $19.72 | 1,202,800 |
| 2015-12-18 | $19.75 | $19.90 | $18.86 | $19.23 | $19.23 | 2,158,500 |
| 2015-12-17 | $20.43 | $20.50 | $19.84 | $19.86 | $19.86 | 786,500 |
| 2015-12-16 | $20.41 | $20.60 | $20.20 | $20.39 | $20.39 | 1,092,900 |
| 2015-12-15 | $20.60 | $20.75 | $20.01 | $20.26 | $20.26 | 1,572,400 |
| 2015-12-14 | $20.95 | $21.14 | $20.63 | $20.79 | $20.79 | 749,700 |
| 2015-12-11 | $21.16 | $21.22 | $20.73 | $20.88 | $20.88 | 796,600 |
| 2015-12-10 | $20.94 | $21.75 | $20.91 | $21.51 | $21.51 | 895,700 |
| 2015-12-09 | $21.51 | $21.79 | $20.82 | $20.96 | $20.96 | 933,800 |
| 2015-12-08 | $21.50 | $21.66 | $21.30 | $21.56 | $21.56 | 701,100 |
| 2015-12-07 | $22.28 | $22.40 | $21.66 | $21.77 | $21.77 | 861,700 |
| 2015-12-04 | $22.15 | $22.40 | $21.94 | $22.35 | $22.35 | 825,300 |
| 2015-12-03 | $22.65 | $22.72 | $22.00 | $22.06 | $22.06 | 713,100 |
| 2015-12-02 | $22.52 | $22.67 | $22.30 | $22.54 | $22.54 | 720,400 |
| 2015-12-01 | $22.77 | $22.98 | $22.32 | $22.46 | $22.46 | 1,498,400 |
| 2015-11-30 | $22.75 | $22.92 | $22.44 | $22.76 | $22.76 | 1,032,800 |
| 2015-11-27 | $22.67 | $22.89 | $22.56 | $22.63 | $22.63 | 461,600 |
| 2015-11-25 | $22.46 | $22.77 | $22.43 | $22.65 | $22.65 | 629,700 |
| 2015-11-24 | $21.94 | $22.49 | $21.76 | $22.48 | $22.48 | 874,600 |
| 2015-11-23 | $21.95 | $22.36 | $21.95 | $22.01 | $22.01 | 533,300 |
| 2015-11-20 | $22.28 | $22.29 | $21.87 | $22.08 | $22.08 | 854,600 |
| 2015-11-19 | $22.25 | $22.36 | $22.01 | $22.14 | $22.14 | 519,000 |
| 2015-11-18 | $21.84 | $22.28 | $21.72 | $22.28 | $22.28 | 798,900 |
| 2015-11-17 | $21.76 | $21.90 | $21.47 | $21.67 | $21.67 | 768,800 |
| 2015-11-16 | $21.53 | $21.75 | $21.32 | $21.74 | $21.74 | 1,010,600 |
| 2015-11-13 | $22.06 | $22.29 | $21.52 | $21.53 | $21.53 | 723,500 |
| 2015-11-12 | $22.42 | $22.49 | $21.95 | $22.09 | $22.09 | 703,800 |
| 2015-11-11 | $22.40 | $22.69 | $22.26 | $22.61 | $22.61 | 665,600 |
| 2015-11-10 | $22.31 | $22.44 | $22.10 | $22.39 | $22.39 | 1,057,100 |
| 2015-11-09 | $22.40 | $22.55 | $22.09 | $22.37 | $22.37 | 794,500 |
| 2015-11-06 | $22.44 | $22.64 | $22.33 | $22.40 | $22.40 | 548,800 |
| 2015-11-05 | $22.27 | $22.53 | $22.05 | $22.41 | $22.41 | 740,400 |
| 2015-11-04 | $22.58 | $22.81 | $22.32 | $22.37 | $22.37 | 837,600 |
| 2015-11-03 | $22.71 | $22.89 | $22.53 | $22.55 | $22.55 | 1,040,000 |
| 2015-11-02 | $22.38 | $23.00 | $22.03 | $22.72 | $22.72 | 1,960,200 |
| 2015-10-30 | $21.29 | $22.71 | $21.13 | $22.16 | $22.16 | 2,715,400 |
| 2015-10-29 | $21.84 | $22.03 | $20.97 | $21.31 | $21.31 | 1,542,200 |
| 2015-10-28 | $21.63 | $21.98 | $21.46 | $21.98 | $21.98 | 1,511,900 |
| 2015-10-27 | $21.36 | $21.68 | $21.17 | $21.60 | $21.60 | 2,026,200 |
| 2015-10-26 | $20.98 | $21.55 | $20.91 | $21.50 | $21.50 | 1,136,800 |
| 2015-10-23 | $20.77 | $21.08 | $20.67 | $21.04 | $21.04 | 1,272,200 |
| 2015-10-22 | $20.04 | $20.85 | $19.91 | $20.54 | $20.54 | 1,454,300 |
| 2015-10-21 | $20.49 | $20.74 | $19.91 | $19.98 | $19.98 | 747,700 |
| 2015-10-20 | $19.98 | $20.45 | $19.92 | $20.30 | $20.30 | 891,400 |
| 2015-10-19 | $19.71 | $19.96 | $19.48 | $19.96 | $19.96 | 870,700 |
| 2015-10-16 | $20.18 | $20.23 | $19.70 | $19.84 | $19.84 | 684,300 |
| 2015-10-15 | $20.00 | $20.23 | $19.77 | $20.18 | $20.18 | 638,700 |
| 2015-10-14 | $20.13 | $20.22 | $19.73 | $19.94 | $19.94 | 910,000 |
| 2015-10-13 | $20.32 | $20.47 | $20.10 | $20.13 | $20.13 | 718,000 |
| 2015-10-12 | $20.31 | $20.61 | $20.31 | $20.42 | $20.42 | 725,700 |
| 2015-10-09 | $20.34 | $20.54 | $20.16 | $20.33 | $20.33 | 772,200 |
| 2015-10-08 | $19.88 | $20.30 | $19.82 | $20.30 | $20.30 | 1,230,500 |
| 2015-10-07 | $19.61 | $20.11 | $19.52 | $19.81 | $19.81 | 1,054,300 |
| 2015-10-06 | $19.31 | $19.80 | $19.25 | $19.51 | $19.51 | 872,600 |
| 2015-10-05 | $18.84 | $19.33 | $18.69 | $19.27 | $19.27 | 1,683,700 |
| 2015-10-02 | $19.31 | $19.36 | $18.29 | $18.64 | $18.64 | 2,949,700 |
| 2015-10-01 | $20.07 | $20.11 | $19.32 | $19.55 | $19.55 | 1,631,800 |
| 2015-09-30 | $19.69 | $20.09 | $19.65 | $19.94 | $19.94 | 1,313,700 |
| 2015-09-29 | $19.30 | $19.46 | $19.11 | $19.43 | $19.43 | 1,167,100 |
| 2015-09-28 | $19.25 | $19.33 | $18.97 | $19.24 | $19.24 | 1,108,500 |
| 2015-09-25 | $19.54 | $19.66 | $19.29 | $19.37 | $19.37 | 852,300 |
| 2015-09-24 | $19.00 | $19.40 | $18.49 | $19.33 | $19.33 | 1,185,900 |
| 2015-09-23 | $19.47 | $19.47 | $19.03 | $19.22 | $19.22 | 578,100 |
| 2015-09-22 | $19.64 | $19.64 | $19.26 | $19.40 | $19.40 | 1,202,600 |
| 2015-09-21 | $20.22 | $20.38 | $19.84 | $20.00 | $20.00 | 936,500 |
| 2015-09-18 | $20.35 | $20.44 | $19.99 | $20.20 | $20.20 | 1,451,000 |
| 2015-09-17 | $20.66 | $21.04 | $20.52 | $20.68 | $20.68 | 1,375,000 |
| 2015-09-16 | $20.22 | $20.77 | $20.16 | $20.74 | $20.74 | 924,700 |
| 2015-09-15 | $19.70 | $20.26 | $19.66 | $20.20 | $20.20 | 688,200 |
| 2015-09-14 | $19.40 | $19.71 | $19.35 | $19.63 | $19.63 | 712,900 |
| 2015-09-11 | $19.38 | $19.53 | $19.27 | $19.38 | $19.38 | 764,600 |
| 2015-09-10 | $19.41 | $19.63 | $19.34 | $19.47 | $19.47 | 1,118,900 |
| 2015-09-09 | $19.45 | $19.75 | $19.39 | $19.43 | $19.43 | 1,870,000 |
| 2015-09-08 | $19.56 | $19.57 | $19.21 | $19.25 | $19.25 | 1,221,000 |
| 2015-09-04 | $19.00 | $19.33 | $18.90 | $19.21 | $19.21 | 1,021,000 |
| 2015-09-03 | $19.23 | $19.70 | $19.20 | $19.29 | $19.29 | 1,292,300 |
| 2015-09-02 | $19.29 | $19.49 | $18.76 | $19.16 | $19.16 | 1,297,800 |
| 2015-09-01 | $19.74 | $19.93 | $19.10 | $19.14 | $19.14 | 1,384,700 |
| 2015-08-31 | $20.26 | $20.35 | $20.04 | $20.20 | $20.20 | 1,102,600 |
American Axle & Manufacturing Holdings Inc (AXL) News Headlines
Recent American Axle & Manufacturing Holdings Inc (AXL) News
Similar Companies to American Axle & Manufacturing Holdings Inc (AXL) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |