Brandywine Realty Trust (BDN) Exchange: NYSE
Data as of April 26, 2024
$4.47 ($0.07) 1.59%
Brandywine Realty Trust - Daily Information
Click for more stock information on Brandywine Realty Trust.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $4.43 |
| Previous Close | $4.47 |
| High | $4.52 |
| Low | $4.40 |
| Adjusted Open | $4.43 |
| Previous Adjusted Close | $4.47 |
| Adjusted High | $4.52 |
| Adjusted Low | $4.40 |
About Brandywine Realty Trust (BDN)
Brandywine Realty Trust (BDN) is a self-administered, self-managed real estate investment trust (REIT) that owns, manages, acquires, repositions, and develops office, industrial and retail properties located primarily in the Philadelphia, PA area. The company was founded in 1986 and is one of the oldest publicly traded REITs in the United States. It has grown significantly since its inception and currently owns over 25 million square feet of office and industrial space in several states. In addition, it is the active developer of over 8 million square feet of space across a mix of suburban office, urban office, industrial, mixed-use and retail projects. In 2021, it had over 800 employees and was listed in the S&P 600 Index. Brandywine Realty Trust is well positioned to continue to grow and provide innovative real estate solutions to its investors and tenants.
Invest in Brandywine Realty Trust (BDN)
Historical Stock Data for Brandywine Realty Trust (BDN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $4.43 | $4.52 | $4.40 | $4.47 | $4.47 | 991,668 |
| 2024-04-25 | $4.42 | $4.44 | $4.35 | $4.40 | $4.40 | 1,564,102 |
| 2024-04-24 | $4.53 | $4.56 | $4.45 | $4.51 | $4.51 | 1,212,152 |
| 2024-04-23 | $4.44 | $4.66 | $4.43 | $4.58 | $4.58 | 1,894,617 |
| 2024-04-22 | $4.37 | $4.46 | $4.35 | $4.45 | $4.45 | 1,139,251 |
| 2024-04-19 | $4.21 | $4.39 | $4.21 | $4.38 | $4.38 | 1,645,137 |
| 2024-04-18 | $4.39 | $4.47 | $4.21 | $4.24 | $4.24 | 2,271,004 |
| 2024-04-17 | $4.29 | $4.36 | $4.22 | $4.27 | $4.27 | 2,775,575 |
| 2024-04-16 | $4.23 | $4.25 | $4.17 | $4.22 | $4.22 | 1,284,736 |
| 2024-04-15 | $4.38 | $4.38 | $4.23 | $4.28 | $4.28 | 1,585,754 |
| 2024-04-12 | $4.45 | $4.47 | $4.31 | $4.36 | $4.36 | 1,403,302 |
| 2024-04-11 | $4.28 | $4.52 | $4.27 | $4.49 | $4.49 | 1,826,473 |
| 2024-04-10 | $4.41 | $4.46 | $4.24 | $4.27 | $4.27 | 3,280,034 |
| 2024-04-09 | $4.49 | $4.59 | $4.47 | $4.59 | $4.59 | 1,053,795 |
| 2024-04-08 | $4.35 | $4.49 | $4.33 | $4.46 | $4.46 | 1,126,371 |
| 2024-04-05 | $4.34 | $4.36 | $4.23 | $4.32 | $4.32 | 1,523,169 |
| 2024-04-04 | $4.36 | $4.46 | $4.33 | $4.35 | $4.35 | 1,425,761 |
| 2024-04-03 | $4.37 | $4.39 | $4.30 | $4.35 | $4.35 | 2,194,298 |
| 2024-04-02 | $4.63 | $4.63 | $4.49 | $4.56 | $4.41 | 2,954,362 |
| 2024-04-01 | $4.82 | $4.83 | $4.66 | $4.67 | $4.51 | 1,721,739 |
| 2024-03-28 | $4.68 | $4.81 | $4.68 | $4.80 | $4.64 | 2,695,777 |
| 2024-03-27 | $4.62 | $4.72 | $4.60 | $4.65 | $4.50 | 3,576,042 |
| 2024-03-26 | $4.67 | $4.67 | $4.54 | $4.56 | $4.41 | 1,418,202 |
| 2024-03-25 | $4.59 | $4.66 | $4.57 | $4.63 | $4.63 | 1,577,331 |
| 2024-03-22 | $4.75 | $4.81 | $4.54 | $4.56 | $4.56 | 3,571,344 |
| 2024-03-21 | $4.75 | $4.90 | $4.67 | $4.71 | $4.71 | 5,422,392 |
| 2024-03-20 | $4.39 | $4.67 | $4.35 | $4.66 | $4.66 | 1,899,449 |
| 2024-03-19 | $4.40 | $4.44 | $4.34 | $4.40 | $4.40 | 1,019,427 |
| 2024-03-18 | $4.37 | $4.43 | $4.33 | $4.41 | $4.41 | 942,728 |
| 2024-03-15 | $4.34 | $4.44 | $4.33 | $4.37 | $4.37 | 2,966,581 |
| 2024-03-14 | $4.43 | $4.46 | $4.28 | $4.37 | $4.37 | 1,594,296 |
| 2024-03-13 | $4.40 | $4.50 | $4.40 | $4.47 | $4.47 | 1,091,189 |
| 2024-03-12 | $4.44 | $4.52 | $4.36 | $4.41 | $4.41 | 1,291,523 |
| 2024-03-11 | $4.46 | $4.54 | $4.43 | $4.47 | $4.47 | 1,119,389 |
| 2024-03-08 | $4.42 | $4.54 | $4.38 | $4.49 | $4.49 | 1,521,668 |
| 2024-03-07 | $4.40 | $4.42 | $4.34 | $4.37 | $4.37 | 1,392,346 |
| 2024-03-06 | $4.36 | $4.40 | $4.29 | $4.35 | $4.35 | 1,600,268 |
| 2024-03-05 | $4.18 | $4.34 | $4.13 | $4.32 | $4.32 | 1,793,482 |
| 2024-03-04 | $4.31 | $4.32 | $4.16 | $4.23 | $4.23 | 2,828,764 |
| 2024-03-01 | $4.31 | $4.35 | $4.22 | $4.30 | $4.30 | 2,265,596 |
| 2024-02-29 | $4.28 | $4.37 | $4.24 | $4.30 | $4.30 | 1,850,096 |
| 2024-02-28 | $4.12 | $4.25 | $4.11 | $4.18 | $4.18 | 1,186,451 |
| 2024-02-27 | $4.15 | $4.23 | $4.14 | $4.17 | $4.17 | 1,421,666 |
| 2024-02-26 | $4.12 | $4.20 | $4.02 | $4.09 | $4.09 | 2,138,368 |
| 2024-02-23 | $4.19 | $4.21 | $4.07 | $4.12 | $4.12 | 2,033,698 |
| 2024-02-22 | $4.18 | $4.22 | $4.14 | $4.18 | $4.18 | 1,737,267 |
| 2024-02-21 | $4.15 | $4.22 | $4.12 | $4.18 | $4.18 | 1,825,002 |
| 2024-02-20 | $4.19 | $4.24 | $4.12 | $4.15 | $4.15 | 1,426,988 |
| 2024-02-16 | $4.07 | $4.27 | $4.02 | $4.23 | $4.23 | 1,622,745 |
| 2024-02-15 | $3.99 | $4.17 | $3.99 | $4.16 | $4.16 | 2,694,060 |
| 2024-02-14 | $3.97 | $4.03 | $3.90 | $3.94 | $3.94 | 2,607,969 |
| 2024-02-13 | $3.98 | $3.98 | $3.85 | $3.92 | $3.92 | 3,610,688 |
| 2024-02-12 | $4.15 | $4.29 | $4.14 | $4.17 | $4.17 | 3,670,003 |
| 2024-02-09 | $4.12 | $4.16 | $4.02 | $4.12 | $4.12 | 2,052,626 |
| 2024-02-08 | $4.04 | $4.16 | $4.04 | $4.12 | $4.12 | 2,951,239 |
| 2024-02-07 | $4.16 | $4.17 | $3.99 | $4.05 | $4.05 | 3,564,620 |
| 2024-02-06 | $4.20 | $4.28 | $4.12 | $4.17 | $4.17 | 2,628,148 |
| 2024-02-05 | $4.22 | $4.27 | $4.15 | $4.21 | $4.21 | 2,289,648 |
| 2024-02-02 | $4.32 | $4.40 | $4.19 | $4.31 | $4.31 | 2,945,980 |
| 2024-02-01 | $4.60 | $4.68 | $4.28 | $4.40 | $4.40 | 7,175,568 |
| 2024-01-31 | $5.01 | $5.03 | $4.71 | $4.74 | $4.74 | 4,960,668 |
| 2024-01-30 | $5.08 | $5.19 | $4.94 | $5.00 | $5.00 | 2,205,420 |
| 2024-01-29 | $5.11 | $5.19 | $5.07 | $5.16 | $5.16 | 1,166,541 |
| 2024-01-26 | $5.11 | $5.18 | $5.07 | $5.10 | $5.10 | 985,808 |
| 2024-01-25 | $5.13 | $5.19 | $5.02 | $5.07 | $5.07 | 1,624,623 |
| 2024-01-24 | $5.24 | $5.24 | $4.99 | $5.02 | $5.02 | 1,661,947 |
| 2024-01-23 | $5.28 | $5.33 | $5.05 | $5.11 | $5.11 | 2,398,634 |
| 2024-01-22 | $5.11 | $5.22 | $5.10 | $5.21 | $5.21 | 1,874,520 |
| 2024-01-19 | $5.03 | $5.10 | $4.94 | $5.08 | $5.08 | 1,851,565 |
| 2024-01-18 | $5.07 | $5.13 | $4.91 | $4.97 | $4.97 | 1,910,685 |
| 2024-01-17 | $5.13 | $5.22 | $4.94 | $5.05 | $5.05 | 2,696,079 |
| 2024-01-16 | $5.48 | $5.51 | $5.26 | $5.30 | $5.30 | 2,294,791 |
| 2024-01-12 | $5.64 | $5.67 | $5.49 | $5.54 | $5.54 | 2,005,513 |
| 2024-01-11 | $5.50 | $5.56 | $5.39 | $5.55 | $5.55 | 2,594,933 |
| 2024-01-10 | $5.59 | $5.65 | $5.54 | $5.56 | $5.56 | 1,579,273 |
| 2024-01-09 | $5.46 | $5.58 | $5.40 | $5.56 | $5.56 | 2,253,429 |
| 2024-01-08 | $5.50 | $5.65 | $5.48 | $5.57 | $5.57 | 2,377,917 |
| 2024-01-05 | $5.22 | $5.57 | $5.22 | $5.51 | $5.51 | 4,822,143 |
| 2024-01-04 | $5.20 | $5.39 | $5.15 | $5.30 | $5.30 | 3,000,490 |
| 2024-01-03 | $5.22 | $5.36 | $5.13 | $5.22 | $5.22 | 6,462,736 |
| 2024-01-02 | $5.38 | $5.54 | $5.36 | $5.52 | $5.37 | 3,687,454 |
| 2023-12-29 | $5.49 | $5.50 | $5.40 | $5.40 | $5.40 | 2,775,887 |
| 2023-12-28 | $5.40 | $5.50 | $5.36 | $5.50 | $5.50 | 1,731,881 |
| 2023-12-27 | $5.40 | $5.44 | $5.33 | $5.42 | $5.42 | 1,697,163 |
| 2023-12-26 | $5.35 | $5.45 | $5.27 | $5.41 | $5.41 | 1,407,289 |
| 2023-12-22 | $5.32 | $5.43 | $5.26 | $5.28 | $5.28 | 1,346,588 |
| 2023-12-21 | $5.29 | $5.35 | $5.22 | $5.29 | $5.29 | 1,848,949 |
| 2023-12-20 | $5.23 | $5.43 | $5.19 | $5.20 | $5.20 | 2,327,217 |
| 2023-12-19 | $5.27 | $5.32 | $5.23 | $5.25 | $5.25 | 1,654,106 |
| 2023-12-18 | $5.38 | $5.39 | $5.20 | $5.21 | $5.21 | 2,008,522 |
| 2023-12-15 | $5.50 | $5.53 | $5.30 | $5.36 | $5.36 | 9,406,350 |
| 2023-12-14 | $5.40 | $5.64 | $5.38 | $5.53 | $5.53 | 4,669,629 |
| 2023-12-13 | $4.87 | $5.27 | $4.81 | $5.20 | $5.20 | 3,314,761 |
| 2023-12-12 | $4.93 | $4.93 | $4.81 | $4.83 | $4.83 | 1,697,921 |
| 2023-12-11 | $4.94 | $5.00 | $4.91 | $4.92 | $4.92 | 1,217,069 |
| 2023-12-08 | $4.90 | $5.01 | $4.85 | $4.98 | $4.98 | 1,645,407 |
| 2023-12-07 | $4.72 | $4.95 | $4.70 | $4.94 | $4.94 | 1,438,083 |
| 2023-12-06 | $4.81 | $4.98 | $4.71 | $4.72 | $4.72 | 2,488,396 |
| 2023-12-05 | $4.79 | $4.82 | $4.65 | $4.72 | $4.72 | 4,755,289 |
| 2023-12-04 | $4.74 | $4.88 | $4.72 | $4.83 | $4.83 | 2,263,250 |
| 2023-12-01 | $4.47 | $4.90 | $4.42 | $4.75 | $4.75 | 5,487,236 |
| 2023-11-30 | $4.54 | $4.57 | $4.43 | $4.46 | $4.46 | 3,192,471 |
| 2023-11-29 | $4.37 | $4.61 | $4.37 | $4.51 | $4.51 | 1,943,195 |
| 2023-11-28 | $4.07 | $4.33 | $4.00 | $4.33 | $4.33 | 1,859,156 |
| 2023-11-27 | $4.02 | $4.11 | $3.94 | $4.07 | $4.07 | 1,435,045 |
| 2023-11-24 | $4.05 | $4.07 | $4.00 | $4.06 | $4.06 | 550,203 |
| 2023-11-22 | $4.05 | $4.11 | $4.02 | $4.05 | $4.05 | 806,537 |
| 2023-11-21 | $4.10 | $4.10 | $3.97 | $4.03 | $4.03 | 889,739 |
| 2023-11-20 | $4.17 | $4.18 | $4.08 | $4.14 | $4.14 | 1,014,474 |
| 2023-11-17 | $4.21 | $4.23 | $4.11 | $4.15 | $4.15 | 1,179,069 |
| 2023-11-16 | $4.30 | $4.31 | $4.10 | $4.14 | $4.14 | 1,163,505 |
| 2023-11-15 | $4.22 | $4.42 | $4.18 | $4.32 | $4.32 | 2,204,812 |
| 2023-11-14 | $3.91 | $4.30 | $3.91 | $4.24 | $4.24 | 2,796,513 |
| 2023-11-13 | $3.76 | $3.78 | $3.62 | $3.71 | $3.71 | 1,312,353 |
| 2023-11-10 | $3.84 | $3.87 | $3.77 | $3.84 | $3.84 | 1,078,027 |
| 2023-11-09 | $3.98 | $3.99 | $3.79 | $3.80 | $3.80 | 1,758,255 |
| 2023-11-08 | $4.01 | $4.01 | $3.87 | $3.95 | $3.95 | 1,406,726 |
| 2023-11-07 | $4.15 | $4.17 | $3.97 | $3.98 | $3.98 | 2,135,747 |
| 2023-11-06 | $4.22 | $4.25 | $4.15 | $4.16 | $4.16 | 1,320,758 |
| 2023-11-03 | $4.13 | $4.32 | $4.13 | $4.25 | $4.25 | 2,138,231 |
| 2023-11-02 | $3.86 | $4.04 | $3.84 | $4.02 | $4.02 | 2,376,429 |
| 2023-11-01 | $3.75 | $3.84 | $3.65 | $3.73 | $3.73 | 2,069,981 |
| 2023-10-31 | $3.84 | $3.88 | $3.67 | $3.74 | $3.74 | 2,480,547 |
| 2023-10-30 | $3.84 | $3.97 | $3.72 | $3.78 | $3.78 | 1,161,180 |
| 2023-10-27 | $3.80 | $3.83 | $3.71 | $3.75 | $3.75 | 1,897,794 |
| 2023-10-26 | $3.82 | $3.92 | $3.68 | $3.77 | $3.77 | 2,518,974 |
| 2023-10-25 | $3.99 | $4.00 | $3.70 | $3.79 | $3.79 | 2,675,008 |
| 2023-10-24 | $3.90 | $3.97 | $3.88 | $3.93 | $3.93 | 1,414,450 |
| 2023-10-23 | $3.90 | $3.98 | $3.85 | $3.86 | $3.86 | 1,611,612 |
| 2023-10-20 | $3.95 | $4.01 | $3.92 | $3.92 | $3.92 | 1,429,393 |
| 2023-10-19 | $4.07 | $4.15 | $3.93 | $3.95 | $3.95 | 2,072,929 |
| 2023-10-18 | $4.22 | $4.26 | $4.10 | $4.11 | $4.11 | 1,715,509 |
| 2023-10-17 | $4.16 | $4.35 | $4.13 | $4.27 | $4.27 | 1,716,967 |
| 2023-10-16 | $4.11 | $4.26 | $4.03 | $4.20 | $4.20 | 1,927,732 |
| 2023-10-13 | $4.20 | $4.25 | $4.02 | $4.04 | $4.04 | 1,260,679 |
| 2023-10-12 | $4.20 | $4.20 | $4.07 | $4.14 | $4.14 | 1,345,387 |
| 2023-10-11 | $4.14 | $4.24 | $4.12 | $4.18 | $4.18 | 1,235,668 |
| 2023-10-10 | $4.05 | $4.14 | $4.05 | $4.08 | $4.08 | 1,327,153 |
| 2023-10-09 | $3.89 | $4.10 | $3.88 | $4.06 | $4.06 | 1,697,946 |
| 2023-10-06 | $3.93 | $3.99 | $3.78 | $3.98 | $3.98 | 1,876,409 |
| 2023-10-05 | $3.91 | $4.02 | $3.91 | $3.99 | $3.99 | 1,540,402 |
| 2023-10-04 | $3.91 | $3.98 | $3.85 | $3.94 | $3.94 | 1,720,595 |
| 2023-10-03 | $4.20 | $4.21 | $3.83 | $3.90 | $3.90 | 4,965,167 |
| 2023-10-02 | $4.54 | $4.57 | $4.32 | $4.39 | $4.23 | 2,819,087 |
| 2023-09-29 | $4.64 | $4.65 | $4.47 | $4.54 | $4.37 | 1,777,006 |
| 2023-09-28 | $4.40 | $4.54 | $4.38 | $4.54 | $4.37 | 2,433,519 |
| 2023-09-27 | $4.31 | $4.42 | $4.26 | $4.40 | $4.24 | 2,412,366 |
| 2023-09-26 | $4.27 | $4.37 | $4.24 | $4.26 | $4.10 | 2,176,474 |
| 2023-09-25 | $4.31 | $4.39 | $4.23 | $4.35 | $4.19 | 2,126,845 |
| 2023-09-22 | $4.42 | $4.43 | $4.25 | $4.37 | $4.37 | 3,456,774 |
| 2023-09-21 | $4.82 | $4.89 | $4.37 | $4.38 | $4.38 | 5,823,497 |
| 2023-09-20 | $4.97 | $5.06 | $4.90 | $4.92 | $4.92 | 1,592,941 |
| 2023-09-19 | $4.87 | $5.01 | $4.87 | $4.91 | $4.91 | 1,109,398 |
| 2023-09-18 | $5.00 | $5.00 | $4.87 | $4.89 | $4.89 | 1,580,816 |
| 2023-09-15 | $5.01 | $5.06 | $4.92 | $5.02 | $5.02 | 4,384,148 |
| 2023-09-14 | $4.84 | $5.05 | $4.83 | $5.01 | $5.01 | 2,415,023 |
| 2023-09-13 | $4.88 | $4.94 | $4.70 | $4.75 | $4.75 | 1,705,526 |
| 2023-09-12 | $4.93 | $4.98 | $4.83 | $4.88 | $4.88 | 2,929,694 |
| 2023-09-11 | $5.00 | $5.01 | $4.77 | $4.78 | $4.78 | 2,924,076 |
| 2023-09-08 | $4.99 | $5.00 | $4.91 | $4.96 | $4.96 | 1,186,602 |
| 2023-09-07 | $5.01 | $5.04 | $4.95 | $4.97 | $4.97 | 1,613,387 |
| 2023-09-06 | $4.99 | $5.05 | $4.87 | $5.05 | $5.05 | 1,759,770 |
| 2023-09-05 | $5.02 | $5.08 | $4.91 | $4.97 | $4.97 | 2,311,945 |
| 2023-09-01 | $5.05 | $5.15 | $5.05 | $5.10 | $5.10 | 1,110,865 |
| 2023-08-31 | $5.05 | $5.10 | $5.00 | $5.00 | $5.00 | 2,060,034 |
| 2023-08-30 | $5.02 | $5.04 | $4.94 | $5.03 | $5.03 | 1,100,549 |
| 2023-08-29 | $4.82 | $5.06 | $4.77 | $5.04 | $5.04 | 1,607,454 |
| 2023-08-28 | $4.71 | $4.84 | $4.69 | $4.83 | $4.83 | 1,034,934 |
| 2023-08-25 | $4.78 | $4.82 | $4.64 | $4.67 | $4.67 | 1,104,336 |
| 2023-08-24 | $4.72 | $4.89 | $4.72 | $4.74 | $4.74 | 1,350,047 |
| 2023-08-23 | $4.61 | $4.76 | $4.55 | $4.74 | $4.74 | 959,513 |
| 2023-08-22 | $4.61 | $4.67 | $4.56 | $4.59 | $4.59 | 971,422 |
| 2023-08-21 | $4.65 | $4.66 | $4.54 | $4.61 | $4.61 | 1,368,673 |
| 2023-08-18 | $4.61 | $4.65 | $4.55 | $4.63 | $4.63 | 1,507,001 |
| 2023-08-17 | $4.70 | $4.75 | $4.64 | $4.65 | $4.65 | 1,419,737 |
| 2023-08-16 | $4.72 | $4.77 | $4.67 | $4.69 | $4.69 | 1,314,953 |
| 2023-08-15 | $4.75 | $4.76 | $4.66 | $4.72 | $4.72 | 1,280,836 |
| 2023-08-14 | $4.83 | $4.85 | $4.76 | $4.81 | $4.81 | 1,273,873 |
| 2023-08-11 | $4.82 | $4.92 | $4.79 | $4.90 | $4.90 | 986,483 |
| 2023-08-10 | $4.86 | $4.92 | $4.79 | $4.84 | $4.84 | 1,570,988 |
| 2023-08-09 | $4.93 | $4.96 | $4.77 | $4.78 | $4.78 | 1,823,012 |
| 2023-08-08 | $4.94 | $4.99 | $4.85 | $4.96 | $4.96 | 1,177,418 |
| 2023-08-07 | $4.96 | $5.07 | $4.96 | $5.06 | $5.06 | 1,315,386 |
| 2023-08-04 | $4.85 | $5.01 | $4.83 | $4.96 | $4.96 | 1,818,659 |
| 2023-08-03 | $4.80 | $4.87 | $4.73 | $4.84 | $4.84 | 1,587,527 |
| 2023-08-02 | $4.77 | $4.88 | $4.73 | $4.85 | $4.85 | 1,995,831 |
| 2023-08-01 | $5.03 | $5.05 | $4.78 | $4.83 | $4.83 | 2,875,087 |
| 2023-07-31 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 1,858,636 |
| 2023-07-28 | $4.91 | $5.02 | $4.88 | $4.99 | $4.99 | 1,764,147 |
| 2023-07-27 | $4.95 | $5.03 | $4.81 | $4.81 | $4.81 | 1,635,293 |
| 2023-07-26 | $4.69 | $5.00 | $4.67 | $4.91 | $4.91 | 4,085,610 |
| 2023-07-25 | $4.60 | $4.64 | $4.50 | $4.50 | $4.50 | 2,048,285 |
| 2023-07-24 | $4.61 | $4.78 | $4.61 | $4.65 | $4.65 | 2,053,017 |
| 2023-07-21 | $4.78 | $4.79 | $4.59 | $4.63 | $4.63 | 2,279,841 |
| 2023-07-20 | $4.93 | $4.98 | $4.69 | $4.73 | $4.73 | 2,089,323 |
| 2023-07-19 | $4.72 | $4.94 | $4.72 | $4.92 | $4.92 | 2,802,404 |
| 2023-07-18 | $4.57 | $4.81 | $4.57 | $4.66 | $4.66 | 2,065,540 |
| 2023-07-17 | $4.62 | $4.64 | $4.55 | $4.55 | $4.55 | 1,413,134 |
| 2023-07-14 | $4.68 | $4.69 | $4.59 | $4.63 | $4.63 | 1,467,794 |
| 2023-07-13 | $4.61 | $4.70 | $4.58 | $4.70 | $4.70 | 1,354,027 |
| 2023-07-12 | $4.78 | $4.84 | $4.59 | $4.59 | $4.59 | 3,067,923 |
| 2023-07-11 | $4.65 | $4.72 | $4.59 | $4.71 | $4.71 | 1,200,802 |
| 2023-07-10 | $4.60 | $4.68 | $4.55 | $4.60 | $4.60 | 1,787,184 |
| 2023-07-07 | $4.45 | $4.72 | $4.45 | $4.65 | $4.65 | 2,318,528 |
| 2023-07-06 | $4.44 | $4.49 | $4.32 | $4.47 | $4.47 | 2,518,028 |
| 2023-07-05 | $4.67 | $4.70 | $4.51 | $4.51 | $4.51 | 3,132,209 |
| 2023-07-03 | $4.71 | $4.90 | $4.70 | $4.89 | $4.69 | 2,956,165 |
| 2023-06-30 | $4.72 | $4.77 | $4.59 | $4.65 | $4.46 | 4,348,067 |
| 2023-06-29 | $4.57 | $4.67 | $4.52 | $4.66 | $4.47 | 2,268,537 |
| 2023-06-28 | $4.66 | $4.66 | $4.46 | $4.55 | $4.37 | 4,006,264 |
| 2023-06-27 | $4.46 | $4.69 | $4.39 | $4.64 | $4.45 | 6,527,415 |
| 2023-06-26 | $4.12 | $4.46 | $4.12 | $4.45 | $4.27 | 2,959,394 |
| 2023-06-23 | $4.20 | $4.26 | $4.09 | $4.10 | $3.93 | 3,567,600 |
| 2023-06-22 | $4.36 | $4.39 | $4.17 | $4.28 | $4.11 | 2,690,317 |
| 2023-06-21 | $4.40 | $4.44 | $4.31 | $4.38 | $4.20 | 1,558,800 |
| 2023-06-20 | $4.48 | $4.52 | $4.36 | $4.42 | $4.24 | 2,505,196 |
| 2023-06-16 | $4.50 | $4.54 | $4.42 | $4.53 | $4.35 | 5,614,710 |
| 2023-06-15 | $4.40 | $4.48 | $4.32 | $4.48 | $4.30 | 1,676,424 |
| 2023-06-14 | $4.52 | $4.61 | $4.39 | $4.42 | $4.24 | 2,290,674 |
| 2023-06-13 | $4.43 | $4.57 | $4.41 | $4.46 | $4.28 | 2,331,949 |
| 2023-06-12 | $4.46 | $4.57 | $4.40 | $4.43 | $4.25 | 2,054,708 |
| 2023-06-09 | $4.49 | $4.49 | $4.38 | $4.43 | $4.25 | 3,511,595 |
| 2023-06-08 | $4.54 | $4.55 | $4.39 | $4.49 | $4.31 | 3,634,909 |
| 2023-06-07 | $4.35 | $4.66 | $4.35 | $4.55 | $4.37 | 4,654,999 |
| 2023-06-06 | $4.03 | $4.32 | $4.01 | $4.27 | $4.10 | 2,848,244 |
| 2023-06-05 | $4.08 | $4.11 | $3.98 | $4.04 | $3.88 | 2,273,897 |
| 2023-06-02 | $3.95 | $4.14 | $3.93 | $4.11 | $3.94 | 2,877,528 |
| 2023-06-01 | $3.92 | $3.94 | $3.76 | $3.86 | $3.70 | 3,944,612 |
| 2023-05-31 | $3.84 | $3.92 | $3.80 | $3.90 | $3.74 | 2,671,834 |
| 2023-05-30 | $3.75 | $3.90 | $3.74 | $3.88 | $3.72 | 2,408,722 |
| 2023-05-26 | $3.71 | $3.72 | $3.65 | $3.71 | $3.56 | 2,664,935 |
| 2023-05-25 | $3.72 | $3.72 | $3.59 | $3.69 | $3.54 | 2,241,015 |
| 2023-05-24 | $3.83 | $3.85 | $3.66 | $3.72 | $3.57 | 2,535,083 |
| 2023-05-23 | $3.73 | $4.03 | $3.73 | $3.83 | $3.68 | 2,659,572 |
| 2023-05-22 | $3.67 | $3.74 | $3.60 | $3.71 | $3.56 | 3,501,408 |
| 2023-05-19 | $3.71 | $3.75 | $3.62 | $3.65 | $3.50 | 2,812,771 |
| 2023-05-18 | $3.61 | $3.69 | $3.57 | $3.65 | $3.50 | 2,892,887 |
| 2023-05-17 | $3.48 | $3.67 | $3.45 | $3.64 | $3.49 | 2,606,211 |
| 2023-05-16 | $3.60 | $3.60 | $3.45 | $3.45 | $3.31 | 3,014,019 |
| 2023-05-15 | $3.60 | $3.65 | $3.52 | $3.58 | $3.44 | 3,785,054 |
| 2023-05-12 | $3.78 | $3.80 | $3.56 | $3.62 | $3.62 | 2,323,742 |
| 2023-05-11 | $3.72 | $3.78 | $3.66 | $3.75 | $3.75 | 2,330,209 |
| 2023-05-10 | $3.84 | $3.86 | $3.73 | $3.78 | $3.78 | 2,615,271 |
| 2023-05-09 | $3.75 | $3.87 | $3.64 | $3.76 | $3.76 | 3,889,845 |
| 2023-05-08 | $3.90 | $3.91 | $3.76 | $3.81 | $3.81 | 2,521,946 |
| 2023-05-05 | $3.63 | $3.87 | $3.63 | $3.86 | $3.86 | 4,149,156 |
| 2023-05-04 | $3.54 | $3.61 | $3.42 | $3.60 | $3.60 | 3,744,259 |
| 2023-05-03 | $3.74 | $3.77 | $3.62 | $3.63 | $3.63 | 5,458,851 |
| 2023-05-02 | $3.85 | $3.85 | $3.64 | $3.74 | $3.74 | 3,500,915 |
| 2023-05-01 | $3.92 | $3.98 | $3.85 | $3.85 | $3.85 | 2,066,181 |
| 2023-04-28 | $3.85 | $4.10 | $3.85 | $3.93 | $3.93 | 2,386,852 |
| 2023-04-27 | $3.80 | $3.91 | $3.71 | $3.87 | $3.87 | 2,366,398 |
| 2023-04-26 | $3.80 | $3.91 | $3.74 | $3.79 | $3.79 | 3,044,075 |
| 2023-04-25 | $3.95 | $4.01 | $3.81 | $3.84 | $3.84 | 3,052,363 |
| 2023-04-24 | $3.97 | $4.07 | $3.94 | $4.01 | $4.01 | 3,070,449 |
| 2023-04-21 | $4.19 | $4.19 | $3.94 | $3.98 | $3.98 | 3,538,045 |
| 2023-04-20 | $4.45 | $4.50 | $4.11 | $4.16 | $4.16 | 3,805,734 |
| 2023-04-19 | $4.14 | $4.43 | $4.10 | $4.42 | $4.42 | 2,940,767 |
| 2023-04-18 | $4.25 | $4.26 | $4.11 | $4.16 | $4.16 | 1,925,731 |
| 2023-04-17 | $4.05 | $4.28 | $4.01 | $4.27 | $4.27 | 3,259,186 |
| 2023-04-14 | $4.13 | $4.21 | $3.99 | $4.05 | $4.05 | 2,778,266 |
| 2023-04-13 | $4.17 | $4.20 | $4.06 | $4.12 | $4.12 | 2,315,601 |
| 2023-04-12 | $4.35 | $4.38 | $4.14 | $4.15 | $4.15 | 2,457,914 |
| 2023-04-11 | $4.30 | $4.38 | $4.25 | $4.32 | $4.32 | 2,082,985 |
| 2023-04-10 | $4.30 | $4.40 | $4.16 | $4.29 | $4.29 | 3,568,679 |
| 2023-04-06 | $4.30 | $4.36 | $4.26 | $4.33 | $4.33 | 1,744,617 |
| 2023-04-05 | $4.32 | $4.39 | $4.22 | $4.29 | $4.29 | 2,247,445 |
| 2023-04-04 | $4.41 | $4.48 | $4.22 | $4.32 | $4.32 | 3,581,815 |
| 2023-04-03 | $4.75 | $4.85 | $4.56 | $4.61 | $4.42 | 3,995,113 |
| 2023-03-31 | $4.64 | $4.74 | $4.54 | $4.73 | $4.73 | 4,907,057 |
| 2023-03-30 | $4.58 | $4.65 | $4.50 | $4.55 | $4.55 | 2,639,146 |
| 2023-03-29 | $4.48 | $4.56 | $4.42 | $4.50 | $4.50 | 4,597,605 |
| 2023-03-28 | $4.28 | $4.42 | $4.23 | $4.35 | $4.35 | 2,597,923 |
| 2023-03-27 | $4.39 | $4.42 | $4.29 | $4.31 | $4.31 | 5,158,615 |
| 2023-03-24 | $4.08 | $4.28 | $3.97 | $4.26 | $4.26 | 5,355,734 |
| 2023-03-23 | $4.44 | $4.52 | $4.11 | $4.13 | $4.13 | 5,156,477 |
| 2023-03-22 | $4.66 | $4.67 | $4.41 | $4.44 | $4.44 | 3,003,554 |
| 2023-03-21 | $4.58 | $4.78 | $4.55 | $4.71 | $4.71 | 3,655,192 |
| 2023-03-20 | $4.46 | $4.61 | $4.42 | $4.48 | $4.48 | 3,891,496 |
| 2023-03-17 | $4.66 | $4.71 | $4.34 | $4.44 | $4.44 | 7,567,536 |
| 2023-03-16 | $4.92 | $4.93 | $4.56 | $4.72 | $4.72 | 5,911,329 |
| 2023-03-15 | $4.90 | $5.06 | $4.76 | $4.99 | $4.99 | 4,439,539 |
| 2023-03-14 | $5.33 | $5.36 | $4.95 | $5.01 | $5.01 | 3,995,496 |
| 2023-03-13 | $5.14 | $5.28 | $5.04 | $5.16 | $5.16 | 3,760,284 |
| 2023-03-10 | $5.47 | $5.48 | $5.14 | $5.23 | $5.23 | 3,485,960 |
| 2023-03-09 | $5.57 | $5.62 | $5.49 | $5.49 | $5.49 | 2,815,815 |
| 2023-03-08 | $5.65 | $5.67 | $5.55 | $5.61 | $5.61 | 1,663,579 |
| 2023-03-07 | $5.82 | $5.85 | $5.58 | $5.66 | $5.66 | 2,397,002 |
| 2023-03-06 | $5.92 | $5.97 | $5.82 | $5.83 | $5.83 | 1,629,522 |
| 2023-03-03 | $5.90 | $5.93 | $5.80 | $5.88 | $5.88 | 2,025,764 |
| 2023-03-02 | $5.79 | $5.88 | $5.71 | $5.88 | $5.88 | 1,937,710 |
| 2023-03-01 | $5.86 | $5.88 | $5.76 | $5.86 | $5.86 | 1,895,003 |
| 2023-02-28 | $6.00 | $6.04 | $5.87 | $5.89 | $5.89 | 3,548,833 |
| 2023-02-27 | $6.13 | $6.18 | $5.95 | $5.98 | $5.98 | 1,446,038 |
| 2023-02-24 | $6.11 | $6.12 | $5.98 | $6.08 | $6.08 | 1,758,887 |
| 2023-02-23 | $6.24 | $6.28 | $6.09 | $6.22 | $6.22 | 1,625,585 |
| 2023-02-22 | $6.22 | $6.32 | $6.16 | $6.22 | $6.22 | 1,832,551 |
| 2023-02-21 | $6.43 | $6.47 | $6.22 | $6.25 | $6.25 | 1,387,941 |
| 2023-02-17 | $6.59 | $6.59 | $6.42 | $6.49 | $6.49 | 1,297,650 |
| 2023-02-16 | $6.66 | $6.69 | $6.53 | $6.58 | $6.58 | 1,738,476 |
| 2023-02-15 | $6.59 | $6.72 | $6.57 | $6.71 | $6.71 | 1,527,326 |
| 2023-02-14 | $6.65 | $6.73 | $6.56 | $6.63 | $6.63 | 1,728,210 |
| 2023-02-13 | $6.59 | $6.74 | $6.56 | $6.65 | $6.65 | 1,238,213 |
| 2023-02-10 | $6.53 | $6.65 | $6.51 | $6.63 | $6.63 | 1,187,623 |
| 2023-02-09 | $6.81 | $6.87 | $6.52 | $6.54 | $6.54 | 2,272,469 |
| 2023-02-08 | $6.74 | $6.82 | $6.70 | $6.75 | $6.75 | 1,326,545 |
| 2023-02-07 | $6.70 | $6.89 | $6.61 | $6.76 | $6.76 | 1,979,220 |
| 2023-02-06 | $6.80 | $6.85 | $6.62 | $6.74 | $6.74 | 1,755,323 |
| 2023-02-03 | $7.00 | $7.09 | $6.84 | $6.91 | $6.91 | 3,429,519 |
| 2023-02-02 | $6.88 | $7.25 | $6.71 | $7.08 | $7.08 | 4,795,743 |
| 2023-02-01 | $6.51 | $6.60 | $6.34 | $6.47 | $6.47 | 2,531,041 |
| 2023-01-31 | $6.38 | $6.59 | $6.32 | $6.56 | $6.56 | 5,866,477 |
| 2023-01-30 | $6.35 | $6.43 | $6.31 | $6.34 | $6.34 | 2,211,084 |
| 2023-01-27 | $6.18 | $6.46 | $6.18 | $6.45 | $6.45 | 1,784,252 |
| 2023-01-26 | $6.18 | $6.23 | $6.11 | $6.17 | $6.17 | 2,335,953 |
| 2023-01-25 | $6.17 | $6.19 | $6.05 | $6.17 | $6.17 | 1,942,670 |
| 2023-01-24 | $6.30 | $6.30 | $6.15 | $6.23 | $6.23 | 1,217,887 |
| 2023-01-23 | $6.32 | $6.41 | $6.21 | $6.25 | $6.25 | 1,483,922 |
| 2023-01-20 | $6.36 | $6.36 | $6.11 | $6.30 | $6.30 | 2,529,754 |
| 2023-01-19 | $6.39 | $6.44 | $6.31 | $6.32 | $6.32 | 1,418,361 |
| 2023-01-18 | $6.56 | $6.60 | $6.36 | $6.43 | $6.43 | 1,518,353 |
| 2023-01-17 | $6.59 | $6.64 | $6.47 | $6.51 | $6.51 | 1,475,313 |
| 2023-01-13 | $6.49 | $6.64 | $6.45 | $6.55 | $6.55 | 1,122,789 |
| 2023-01-12 | $6.39 | $6.57 | $6.33 | $6.57 | $6.57 | 1,776,041 |
| 2023-01-11 | $6.15 | $6.38 | $6.13 | $6.34 | $6.34 | 2,291,288 |
| 2023-01-10 | $6.02 | $6.14 | $5.94 | $6.12 | $6.12 | 2,036,983 |
| 2023-01-09 | $6.16 | $6.21 | $5.97 | $6.00 | $6.00 | 1,947,451 |
| 2023-01-06 | $6.10 | $6.21 | $6.02 | $6.19 | $6.19 | 1,395,799 |
| 2023-01-05 | $6.13 | $6.14 | $5.98 | $6.07 | $6.07 | 2,284,886 |
| 2023-01-04 | $6.19 | $6.27 | $6.09 | $6.19 | $6.19 | 2,687,230 |
| 2023-01-03 | $6.26 | $6.40 | $6.17 | $6.29 | $6.10 | 2,902,453 |
| 2022-12-30 | $6.14 | $6.26 | $6.06 | $6.15 | $5.97 | 1,785,466 |
| 2022-12-29 | $6.10 | $6.23 | $6.06 | $6.21 | $6.21 | 1,735,199 |
| 2022-12-28 | $6.35 | $6.37 | $5.98 | $6.04 | $6.04 | 2,692,685 |
| 2022-12-27 | $6.23 | $6.34 | $6.15 | $6.32 | $6.32 | 2,263,934 |
| 2022-12-23 | $6.13 | $6.23 | $6.09 | $6.21 | $6.21 | 1,375,320 |
| 2022-12-22 | $6.06 | $6.18 | $5.96 | $6.18 | $6.18 | 1,767,789 |
| 2022-12-21 | $6.24 | $6.25 | $6.11 | $6.11 | $6.11 | 1,429,440 |
| 2022-12-20 | $6.14 | $6.26 | $6.11 | $6.17 | $6.17 | 1,418,993 |
| 2022-12-19 | $6.18 | $6.22 | $6.11 | $6.18 | $6.18 | 2,193,688 |
| 2022-12-16 | $6.39 | $6.39 | $6.05 | $6.16 | $6.16 | 5,456,313 |
| 2022-12-15 | $6.33 | $6.61 | $6.27 | $6.50 | $6.50 | 6,561,141 |
| 2022-12-14 | $6.39 | $6.62 | $6.39 | $6.41 | $6.41 | 3,196,018 |
| 2022-12-13 | $6.55 | $6.62 | $6.32 | $6.52 | $6.52 | 3,421,620 |
| 2022-12-12 | $6.34 | $6.38 | $6.18 | $6.28 | $6.28 | 2,138,436 |
| 2022-12-09 | $6.26 | $6.35 | $6.23 | $6.31 | $6.31 | 3,610,193 |
| 2022-12-08 | $6.30 | $6.32 | $6.25 | $6.30 | $6.30 | 2,759,410 |
| 2022-12-07 | $6.25 | $6.36 | $6.10 | $6.25 | $6.25 | 2,907,892 |
| 2022-12-06 | $6.44 | $6.48 | $6.22 | $6.25 | $6.25 | 2,489,754 |
| 2022-12-05 | $6.66 | $6.68 | $6.43 | $6.46 | $6.46 | 1,586,190 |
| 2022-12-02 | $6.70 | $6.78 | $6.64 | $6.74 | $6.74 | 1,187,726 |
| 2022-12-01 | $7.00 | $7.12 | $6.71 | $6.76 | $6.76 | 1,792,336 |
| 2022-11-30 | $6.75 | $6.92 | $6.63 | $6.91 | $6.91 | 2,162,843 |
| 2022-11-29 | $6.59 | $6.84 | $6.58 | $6.78 | $6.78 | 1,878,405 |
| 2022-11-28 | $6.66 | $6.70 | $6.51 | $6.60 | $6.60 | 1,740,149 |
| 2022-11-25 | $6.50 | $6.72 | $6.50 | $6.72 | $6.72 | 716,148 |
| 2022-11-23 | $6.50 | $6.59 | $6.43 | $6.50 | $6.50 | 1,307,204 |
| 2022-11-22 | $6.50 | $6.64 | $6.45 | $6.53 | $6.53 | 2,003,176 |
| 2022-11-21 | $6.44 | $6.48 | $6.36 | $6.45 | $6.45 | 1,115,963 |
| 2022-11-18 | $6.49 | $6.52 | $6.35 | $6.48 | $6.48 | 2,715,940 |
| 2022-11-17 | $6.31 | $6.39 | $6.24 | $6.36 | $6.36 | 1,768,008 |
| 2022-11-16 | $6.65 | $6.65 | $6.41 | $6.42 | $6.42 | 1,683,476 |
| 2022-11-15 | $6.71 | $6.83 | $6.58 | $6.64 | $6.64 | 2,516,854 |
| 2022-11-14 | $6.84 | $6.85 | $6.59 | $6.60 | $6.60 | 1,730,335 |
| 2022-11-11 | $6.85 | $7.00 | $6.78 | $6.89 | $6.89 | 1,844,587 |
| 2022-11-10 | $6.57 | $6.79 | $6.56 | $6.79 | $6.79 | 5,687,269 |
| 2022-11-09 | $6.40 | $6.49 | $6.30 | $6.30 | $6.30 | 1,778,276 |
| 2022-11-08 | $6.56 | $6.57 | $6.43 | $6.47 | $6.47 | 2,566,748 |
| 2022-11-07 | $6.75 | $6.81 | $6.48 | $6.54 | $6.54 | 1,566,824 |
| 2022-11-04 | $6.61 | $6.70 | $6.52 | $6.68 | $6.68 | 1,331,390 |
| 2022-11-03 | $6.44 | $6.55 | $6.28 | $6.49 | $6.49 | 1,612,530 |
| 2022-11-02 | $6.59 | $6.75 | $6.47 | $6.53 | $6.53 | 2,503,611 |
| 2022-11-01 | $6.63 | $6.69 | $6.52 | $6.64 | $6.64 | 1,703,543 |
| 2022-10-31 | $6.55 | $6.59 | $6.46 | $6.56 | $6.56 | 1,595,450 |
| 2022-10-28 | $6.44 | $6.63 | $6.42 | $6.61 | $6.61 | 2,207,500 |
| 2022-10-27 | $6.52 | $6.60 | $6.41 | $6.45 | $6.45 | 1,703,020 |
| 2022-10-26 | $6.49 | $6.51 | $6.30 | $6.46 | $6.46 | 2,726,095 |
| 2022-10-25 | $6.24 | $6.55 | $6.20 | $6.45 | $6.45 | 2,180,669 |
| 2022-10-24 | $6.29 | $6.36 | $6.20 | $6.25 | $6.25 | 2,252,800 |
| 2022-10-21 | $6.47 | $6.56 | $6.25 | $6.31 | $6.31 | 3,293,786 |
| 2022-10-20 | $6.13 | $6.22 | $6.02 | $6.14 | $6.14 | 2,890,875 |
| 2022-10-19 | $6.23 | $6.29 | $6.00 | $6.09 | $6.09 | 3,895,472 |
| 2022-10-18 | $6.61 | $6.66 | $6.27 | $6.32 | $6.32 | 5,360,486 |
| 2022-10-17 | $6.41 | $6.60 | $6.37 | $6.50 | $6.50 | 3,646,973 |
| 2022-10-14 | $6.39 | $6.54 | $6.22 | $6.24 | $6.24 | 3,701,630 |
| 2022-10-13 | $6.10 | $6.41 | $5.95 | $6.36 | $6.36 | 3,595,246 |
| 2022-10-12 | $6.17 | $6.26 | $6.05 | $6.21 | $6.21 | 2,381,346 |
| 2022-10-11 | $6.10 | $6.23 | $6.01 | $6.16 | $6.16 | 2,423,662 |
| 2022-10-10 | $6.16 | $6.20 | $6.05 | $6.09 | $6.09 | 2,979,041 |
| 2022-10-07 | $6.28 | $6.31 | $6.05 | $6.14 | $6.14 | 3,632,979 |
| 2022-10-06 | $6.42 | $6.47 | $6.23 | $6.37 | $6.37 | 2,542,926 |
| 2022-10-05 | $6.88 | $6.88 | $6.34 | $6.49 | $6.49 | 2,978,986 |
| 2022-10-04 | $6.99 | $7.18 | $6.96 | $7.16 | $6.96 | 2,487,452 |
| 2022-10-03 | $6.89 | $6.96 | $6.72 | $6.87 | $6.67 | 1,772,232 |
| 2022-09-30 | $6.76 | $6.83 | $6.70 | $6.75 | $6.56 | 2,997,056 |
| 2022-09-29 | $6.95 | $6.96 | $6.69 | $6.72 | $6.53 | 2,588,426 |
| 2022-09-28 | $6.84 | $7.14 | $6.74 | $7.06 | $6.86 | 2,041,202 |
| 2022-09-27 | $7.00 | $7.02 | $6.69 | $6.77 | $6.58 | 2,448,986 |
| 2022-09-26 | $7.42 | $7.44 | $6.90 | $6.90 | $6.70 | 3,028,471 |
| 2022-09-23 | $7.55 | $7.58 | $7.25 | $7.50 | $7.50 | 2,492,331 |
| 2022-09-22 | $7.69 | $7.72 | $7.53 | $7.68 | $7.68 | 1,829,342 |
| 2022-09-21 | $8.09 | $8.11 | $7.69 | $7.70 | $7.70 | 1,846,107 |
| 2022-09-20 | $8.08 | $8.10 | $7.93 | $8.01 | $8.01 | 1,344,740 |
| 2022-09-19 | $8.17 | $8.27 | $8.13 | $8.15 | $8.15 | 1,442,633 |
| 2022-09-16 | $8.09 | $8.29 | $8.00 | $8.29 | $8.29 | 3,881,027 |
| 2022-09-15 | $8.20 | $8.33 | $8.09 | $8.14 | $8.14 | 1,406,080 |
| 2022-09-14 | $8.41 | $8.49 | $8.15 | $8.24 | $8.24 | 2,383,571 |
| 2022-09-13 | $8.40 | $8.44 | $8.15 | $8.19 | $8.19 | 1,062,727 |
| 2022-09-12 | $8.51 | $8.61 | $8.46 | $8.59 | $8.59 | 1,515,017 |
| 2022-09-09 | $8.41 | $8.46 | $8.35 | $8.39 | $8.39 | 1,161,565 |
| 2022-09-08 | $8.16 | $8.39 | $8.08 | $8.28 | $8.28 | 1,342,997 |
| 2022-09-07 | $8.04 | $8.24 | $8.03 | $8.21 | $8.21 | 1,446,843 |
| 2022-09-06 | $8.01 | $8.05 | $7.82 | $8.03 | $8.03 | 1,461,819 |
| 2022-09-02 | $8.13 | $8.19 | $7.93 | $7.98 | $7.98 | 1,497,459 |
| 2022-09-01 | $8.02 | $8.06 | $7.85 | $8.01 | $8.01 | 2,113,452 |
| 2022-08-31 | $8.10 | $8.19 | $7.98 | $8.03 | $8.03 | 2,166,983 |
| 2022-08-30 | $8.13 | $8.17 | $8.00 | $8.03 | $8.03 | 1,574,634 |
| 2022-08-29 | $8.04 | $8.18 | $7.96 | $8.11 | $8.11 | 1,915,134 |
| 2022-08-26 | $8.28 | $8.32 | $8.06 | $8.07 | $8.07 | 1,119,594 |
| 2022-08-25 | $8.21 | $8.40 | $8.20 | $8.31 | $8.31 | 887,780 |
| 2022-08-24 | $8.40 | $8.40 | $8.13 | $8.20 | $8.20 | 1,933,492 |
| 2022-08-23 | $8.35 | $8.54 | $8.35 | $8.39 | $8.39 | 1,394,610 |
| 2022-08-22 | $8.56 | $8.56 | $8.28 | $8.32 | $8.32 | 1,163,215 |
| 2022-08-19 | $8.74 | $8.76 | $8.59 | $8.66 | $8.66 | 1,526,802 |
| 2022-08-18 | $8.70 | $8.91 | $8.68 | $8.81 | $8.81 | 2,821,254 |
| 2022-08-17 | $8.75 | $8.79 | $8.63 | $8.66 | $8.66 | 1,289,209 |
| 2022-08-16 | $8.77 | $8.93 | $8.69 | $8.89 | $8.89 | 1,995,480 |
| 2022-08-15 | $8.82 | $8.86 | $8.72 | $8.75 | $8.75 | 1,939,344 |
| 2022-08-12 | $8.88 | $8.95 | $8.79 | $8.85 | $8.85 | 2,337,519 |
| 2022-08-11 | $8.79 | $9.00 | $8.75 | $8.81 | $8.81 | 2,489,430 |
| 2022-08-10 | $8.54 | $8.73 | $8.50 | $8.68 | $8.68 | 2,727,118 |
| 2022-08-09 | $8.52 | $8.56 | $8.29 | $8.41 | $8.41 | 2,356,465 |
| 2022-08-08 | $8.62 | $8.79 | $8.49 | $8.53 | $8.53 | 1,578,023 |
| 2022-08-05 | $8.51 | $8.61 | $8.40 | $8.52 | $8.52 | 1,571,372 |
| 2022-08-04 | $8.80 | $8.81 | $8.52 | $8.54 | $8.54 | 1,710,894 |
| 2022-08-03 | $8.96 | $9.06 | $8.75 | $8.76 | $8.76 | 2,054,199 |
| 2022-08-02 | $9.24 | $9.26 | $8.95 | $8.96 | $8.96 | 1,484,469 |
| 2022-08-01 | $9.28 | $9.33 | $9.16 | $9.28 | $9.28 | 1,656,352 |
| 2022-07-29 | $9.25 | $9.43 | $9.19 | $9.35 | $9.35 | 1,247,005 |
| 2022-07-28 | $9.21 | $9.28 | $9.12 | $9.22 | $9.22 | 2,312,533 |
| 2022-07-27 | $9.15 | $9.21 | $9.03 | $9.15 | $9.15 | 2,151,700 |
| 2022-07-26 | $9.53 | $9.69 | $9.13 | $9.17 | $9.17 | 1,860,492 |
| 2022-07-25 | $9.47 | $9.61 | $9.40 | $9.53 | $9.53 | 1,202,709 |
| 2022-07-22 | $9.38 | $9.48 | $9.30 | $9.42 | $9.42 | 1,567,784 |
| 2022-07-21 | $9.37 | $9.39 | $9.15 | $9.32 | $9.32 | 1,574,251 |
| 2022-07-20 | $9.48 | $9.60 | $9.42 | $9.51 | $9.51 | 1,271,714 |
| 2022-07-19 | $9.23 | $9.52 | $9.20 | $9.51 | $9.51 | 938,814 |
| 2022-07-18 | $9.19 | $9.31 | $9.11 | $9.14 | $9.14 | 955,928 |
| 2022-07-15 | $9.13 | $9.18 | $9.02 | $9.13 | $9.13 | 1,968,032 |
| 2022-07-14 | $8.85 | $9.00 | $8.85 | $8.97 | $8.97 | 855,972 |
| 2022-07-13 | $9.19 | $9.21 | $9.01 | $9.07 | $9.07 | 1,115,800 |
| 2022-07-12 | $9.02 | $9.27 | $9.02 | $9.22 | $9.22 | 1,107,916 |
| 2022-07-11 | $9.20 | $9.25 | $8.98 | $9.05 | $9.05 | 990,147 |
| 2022-07-08 | $9.41 | $9.44 | $9.21 | $9.23 | $9.23 | 1,051,138 |
| 2022-07-07 | $9.46 | $9.56 | $9.40 | $9.45 | $9.45 | 1,366,312 |
| 2022-07-06 | $9.57 | $9.67 | $9.36 | $9.38 | $9.38 | 1,211,311 |
| 2022-07-05 | $9.46 | $9.60 | $9.23 | $9.59 | $9.59 | 1,669,154 |
| 2022-07-01 | $9.64 | $9.80 | $9.58 | $9.74 | $9.55 | 1,224,612 |
| 2022-06-30 | $9.60 | $9.79 | $9.45 | $9.64 | $9.45 | 1,573,231 |
| 2022-06-29 | $9.89 | $9.89 | $9.68 | $9.78 | $9.59 | 1,668,280 |
| 2022-06-28 | $10.00 | $10.16 | $9.85 | $9.86 | $9.67 | 2,360,649 |
| 2022-06-27 | $9.89 | $10.00 | $9.79 | $9.87 | $9.68 | 2,060,129 |
| 2022-06-24 | $9.64 | $9.94 | $9.61 | $9.83 | $9.64 | 2,169,945 |
| 2022-06-23 | $9.45 | $9.57 | $9.38 | $9.54 | $9.35 | 1,429,605 |
| 2022-06-22 | $9.37 | $9.66 | $9.36 | $9.52 | $9.34 | 1,106,091 |
| 2022-06-21 | $9.61 | $9.73 | $9.48 | $9.53 | $9.34 | 1,508,878 |
| 2022-06-17 | $9.35 | $9.58 | $9.31 | $9.51 | $9.33 | 1,977,558 |
| 2022-06-16 | $9.49 | $9.49 | $9.23 | $9.27 | $9.09 | 1,425,970 |
| 2022-06-15 | $9.60 | $9.88 | $9.53 | $9.73 | $9.54 | 1,813,619 |
| 2022-06-14 | $9.61 | $9.71 | $9.36 | $9.51 | $9.33 | 1,595,985 |
| 2022-06-13 | $10.09 | $10.11 | $9.58 | $9.63 | $9.44 | 2,203,766 |
| 2022-06-10 | $10.34 | $10.44 | $10.25 | $10.35 | $10.15 | 1,560,217 |
| 2022-06-09 | $10.75 | $10.77 | $10.47 | $10.47 | $10.27 | 1,544,537 |
| 2022-06-08 | $10.94 | $10.97 | $10.71 | $10.80 | $10.59 | 1,568,009 |
| 2022-06-07 | $10.74 | $11.07 | $10.68 | $11.06 | $10.85 | 1,723,722 |
| 2022-06-06 | $10.98 | $10.98 | $10.74 | $10.84 | $10.63 | 1,609,786 |
| 2022-06-03 | $10.96 | $11.01 | $10.80 | $10.85 | $10.64 | 948,010 |
| 2022-06-02 | $10.97 | $11.07 | $10.81 | $11.05 | $10.84 | 713,400 |
| 2022-06-01 | $11.23 | $11.23 | $10.76 | $10.99 | $10.78 | 1,222,264 |
| 2022-05-31 | $11.12 | $11.22 | $11.04 | $11.15 | $10.93 | 2,095,917 |
| 2022-05-27 | $11.03 | $11.27 | $10.99 | $11.24 | $11.02 | 1,296,872 |
| 2022-05-26 | $11.07 | $11.13 | $10.96 | $10.97 | $10.76 | 1,326,995 |
| 2022-05-25 | $10.90 | $11.04 | $10.82 | $10.94 | $10.73 | 914,429 |
| 2022-05-24 | $10.82 | $10.89 | $10.50 | $10.87 | $10.66 | 1,091,248 |
| 2022-05-23 | $10.85 | $10.91 | $10.63 | $10.80 | $10.59 | 1,051,354 |
| 2022-05-20 | $10.70 | $10.82 | $10.45 | $10.68 | $10.47 | 1,578,571 |
| 2022-05-19 | $10.91 | $11.03 | $10.64 | $10.64 | $10.43 | 1,797,687 |
| 2022-05-18 | $11.22 | $11.31 | $10.90 | $10.99 | $10.78 | 1,717,691 |
| 2022-05-17 | $10.92 | $11.27 | $10.87 | $11.24 | $11.02 | 1,220,434 |
| 2022-05-16 | $10.88 | $10.92 | $10.68 | $10.82 | $10.61 | 1,349,049 |
| 2022-05-13 | $10.76 | $10.85 | $10.62 | $10.82 | $10.61 | 1,901,758 |
| 2022-05-12 | $10.55 | $10.78 | $10.43 | $10.72 | $10.51 | 1,969,599 |
| 2022-05-11 | $10.79 | $10.94 | $10.46 | $10.49 | $10.29 | 2,153,667 |
| 2022-05-10 | $11.17 | $11.27 | $10.58 | $10.74 | $10.53 | 1,855,831 |
| 2022-05-09 | $11.30 | $11.32 | $11.02 | $11.09 | $10.87 | 1,607,614 |
| 2022-05-06 | $11.48 | $11.55 | $11.29 | $11.41 | $11.19 | 1,181,358 |
| 2022-05-05 | $11.79 | $11.84 | $11.44 | $11.56 | $11.34 | 1,575,390 |
| 2022-05-04 | $11.72 | $11.95 | $11.52 | $11.89 | $11.66 | 1,698,356 |
| 2022-05-03 | $11.44 | $11.76 | $11.40 | $11.69 | $11.46 | 1,371,718 |
| 2022-05-02 | $11.74 | $11.85 | $11.24 | $11.47 | $11.25 | 2,144,184 |
| 2022-04-29 | $12.18 | $12.23 | $11.63 | $11.67 | $11.44 | 1,976,365 |
| 2022-04-28 | $12.30 | $12.39 | $12.09 | $12.29 | $12.05 | 1,569,391 |
| 2022-04-27 | $12.34 | $12.42 | $12.16 | $12.16 | $11.92 | 1,501,567 |
| 2022-04-26 | $12.44 | $12.61 | $12.34 | $12.34 | $12.10 | 1,093,348 |
| 2022-04-25 | $12.53 | $12.63 | $12.26 | $12.58 | $12.34 | 2,266,841 |
| 2022-04-22 | $12.88 | $12.89 | $12.63 | $12.64 | $12.39 | 1,336,157 |
| 2022-04-21 | $13.10 | $13.17 | $12.85 | $12.92 | $12.67 | 1,410,723 |
| 2022-04-20 | $12.89 | $13.05 | $12.84 | $12.91 | $12.66 | 1,814,987 |
| 2022-04-19 | $12.70 | $12.92 | $12.70 | $12.84 | $12.59 | 1,421,138 |
| 2022-04-18 | $12.71 | $12.81 | $12.56 | $12.64 | $12.39 | 1,174,731 |
| 2022-04-14 | $12.83 | $12.97 | $12.73 | $12.73 | $12.48 | 1,000,867 |
| 2022-04-13 | $12.64 | $12.83 | $12.61 | $12.80 | $12.55 | 1,708,892 |
| 2022-04-12 | $12.73 | $12.82 | $12.52 | $12.60 | $12.36 | 1,544,854 |
| 2022-04-11 | $12.82 | $12.94 | $12.64 | $12.68 | $12.43 | 1,841,143 |
| 2022-04-08 | $12.74 | $12.89 | $12.59 | $12.80 | $12.55 | 1,385,938 |
| 2022-04-07 | $13.09 | $13.09 | $12.49 | $12.73 | $12.48 | 2,269,089 |
| 2022-04-06 | $13.17 | $13.27 | $13.05 | $13.07 | $12.82 | 2,473,104 |
| 2022-04-05 | $13.65 | $13.85 | $13.19 | $13.19 | $12.93 | 1,797,336 |
| 2022-04-04 | $14.15 | $14.16 | $13.72 | $13.89 | $13.43 | 1,604,334 |
| 2022-04-01 | $14.16 | $14.27 | $14.06 | $14.15 | $13.68 | 2,979,171 |
| 2022-03-31 | $14.37 | $14.55 | $14.14 | $14.14 | $13.67 | 1,556,805 |
| 2022-03-30 | $14.45 | $14.47 | $14.29 | $14.37 | $13.89 | 1,540,876 |
| 2022-03-29 | $14.18 | $14.52 | $14.14 | $14.46 | $13.98 | 1,668,285 |
| 2022-03-28 | $13.99 | $14.08 | $13.83 | $14.07 | $13.60 | 1,172,847 |
| 2022-03-25 | $13.81 | $14.00 | $13.80 | $14.00 | $13.53 | 1,298,438 |
| 2022-03-24 | $13.55 | $13.77 | $13.46 | $13.76 | $13.30 | 1,560,388 |
| 2022-03-23 | $13.68 | $13.72 | $13.48 | $13.50 | $13.05 | 1,445,326 |
| 2022-03-22 | $13.69 | $13.87 | $13.56 | $13.71 | $13.25 | 1,799,715 |
| 2022-03-21 | $13.55 | $13.75 | $13.48 | $13.59 | $13.14 | 1,729,895 |
| 2022-03-18 | $13.62 | $13.69 | $13.42 | $13.53 | $13.08 | 1,888,119 |
| 2022-03-17 | $13.35 | $13.66 | $13.28 | $13.62 | $13.17 | 1,716,649 |
| 2022-03-16 | $13.38 | $13.47 | $13.10 | $13.44 | $12.99 | 2,306,609 |
| 2022-03-15 | $13.36 | $13.49 | $13.09 | $13.22 | $12.78 | 1,219,899 |
| 2022-03-14 | $13.47 | $13.51 | $13.22 | $13.28 | $12.84 | 1,053,014 |
| 2022-03-11 | $13.50 | $13.72 | $13.32 | $13.33 | $12.89 | 1,505,793 |
| 2022-03-10 | $13.37 | $13.53 | $13.28 | $13.48 | $13.03 | 1,043,926 |
| 2022-03-09 | $13.66 | $13.78 | $13.58 | $13.60 | $13.15 | 1,354,971 |
| 2022-03-08 | $13.35 | $13.63 | $13.31 | $13.43 | $12.98 | 1,682,022 |
| 2022-03-07 | $13.60 | $13.74 | $13.32 | $13.35 | $12.90 | 1,379,213 |
| 2022-03-04 | $13.47 | $13.62 | $13.36 | $13.60 | $13.15 | 990,067 |
| 2022-03-03 | $13.59 | $13.65 | $13.35 | $13.65 | $13.19 | 1,253,560 |
| 2022-03-02 | $13.17 | $13.53 | $13.12 | $13.48 | $13.03 | 1,378,734 |
| 2022-03-01 | $13.31 | $13.44 | $12.98 | $13.16 | $12.72 | 2,376,583 |
| 2022-02-28 | $13.16 | $13.46 | $13.08 | $13.33 | $12.89 | 1,906,029 |
| 2022-02-25 | $12.94 | $13.38 | $12.94 | $13.38 | $12.93 | 1,999,258 |
| 2022-02-24 | $12.68 | $12.85 | $12.36 | $12.82 | $12.39 | 2,415,600 |
| 2022-02-23 | $13.38 | $13.48 | $12.87 | $12.90 | $12.47 | 1,224,594 |
| 2022-02-22 | $13.41 | $13.42 | $13.14 | $13.28 | $12.84 | 1,071,479 |
| 2022-02-18 | $13.51 | $13.63 | $13.41 | $13.43 | $12.98 | 1,646,344 |
| 2022-02-17 | $13.57 | $13.68 | $13.44 | $13.49 | $13.04 | 2,075,173 |
| 2022-02-16 | $13.50 | $13.72 | $13.50 | $13.69 | $13.23 | 2,514,590 |
| 2022-02-15 | $13.26 | $13.58 | $13.26 | $13.45 | $13.00 | 1,273,762 |
| 2022-02-14 | $13.30 | $13.37 | $13.05 | $13.18 | $12.74 | 1,624,346 |
| 2022-02-11 | $13.18 | $13.52 | $13.11 | $13.28 | $12.84 | 1,888,015 |
| 2022-02-10 | $13.06 | $13.40 | $12.99 | $13.09 | $12.65 | 1,756,047 |
| 2022-02-09 | $13.02 | $13.20 | $13.01 | $13.19 | $12.75 | 1,736,358 |
| 2022-02-08 | $13.14 | $13.16 | $12.82 | $12.91 | $12.48 | 2,143,249 |
| 2022-02-07 | $12.98 | $13.17 | $12.92 | $13.06 | $12.62 | 1,802,599 |
| 2022-02-04 | $12.93 | $13.11 | $12.70 | $12.98 | $12.55 | 1,573,832 |
| 2022-02-03 | $13.43 | $13.51 | $12.92 | $13.00 | $12.57 | 1,561,576 |
| 2022-02-02 | $13.02 | $13.35 | $13.02 | $13.24 | $12.80 | 3,284,456 |
| 2022-02-01 | $12.85 | $13.12 | $12.79 | $13.06 | $12.62 | 1,497,290 |
| 2022-01-31 | $12.71 | $12.88 | $12.60 | $12.86 | $12.43 | 2,246,817 |
| 2022-01-28 | $12.50 | $12.83 | $12.23 | $12.83 | $12.40 | 2,195,716 |
| 2022-01-27 | $12.90 | $13.11 | $12.46 | $12.57 | $12.15 | 1,314,061 |
| 2022-01-26 | $13.10 | $13.32 | $12.78 | $12.86 | $12.43 | 1,774,752 |
| 2022-01-25 | $12.78 | $13.09 | $12.54 | $12.99 | $12.56 | 1,871,160 |
| 2022-01-24 | $12.90 | $13.05 | $12.51 | $12.98 | $12.55 | 2,408,308 |
| 2022-01-21 | $13.36 | $13.48 | $13.11 | $13.14 | $12.70 | 1,677,046 |
| 2022-01-20 | $13.60 | $13.80 | $13.41 | $13.42 | $12.97 | 1,753,789 |
| 2022-01-19 | $14.03 | $14.06 | $13.63 | $13.65 | $13.19 | 1,401,681 |
| 2022-01-18 | $14.02 | $14.27 | $14.00 | $14.02 | $13.55 | 1,464,714 |
| 2022-01-14 | $14.27 | $14.36 | $14.13 | $14.31 | $13.83 | 1,482,604 |
| 2022-01-13 | $14.20 | $14.45 | $14.13 | $14.36 | $13.88 | 1,170,069 |
| 2022-01-12 | $14.36 | $14.40 | $14.19 | $14.19 | $13.72 | 2,186,874 |
| 2022-01-11 | $14.65 | $14.65 | $14.24 | $14.41 | $13.93 | 2,060,163 |
| 2022-01-10 | $14.69 | $14.77 | $14.55 | $14.58 | $14.09 | 3,468,954 |
| 2022-01-07 | $14.33 | $14.88 | $14.29 | $14.69 | $14.20 | 3,361,902 |
| 2022-01-06 | $14.30 | $14.42 | $14.19 | $14.38 | $13.90 | 1,590,455 |
| 2022-01-05 | $14.29 | $14.53 | $14.10 | $14.17 | $13.70 | 2,274,102 |
| 2022-01-04 | $13.90 | $14.39 | $13.90 | $14.37 | $13.89 | 2,402,679 |
| 2022-01-03 | $13.52 | $14.04 | $13.47 | $14.02 | $13.38 | 1,882,640 |
| 2021-12-31 | $13.50 | $13.62 | $13.42 | $13.42 | $12.80 | 1,991,316 |
| 2021-12-30 | $13.49 | $13.72 | $13.44 | $13.52 | $12.90 | 2,537,261 |
| 2021-12-29 | $13.59 | $13.59 | $13.42 | $13.50 | $12.88 | 1,076,123 |
| 2021-12-28 | $13.50 | $13.67 | $13.44 | $13.57 | $12.95 | 856,896 |
| 2021-12-27 | $13.51 | $13.62 | $13.33 | $13.59 | $12.97 | 823,619 |
| 2021-12-23 | $13.54 | $13.60 | $13.46 | $13.52 | $12.90 | 578,263 |
| 2021-12-22 | $13.36 | $13.57 | $13.31 | $13.46 | $12.84 | 922,557 |
| 2021-12-21 | $13.17 | $13.60 | $13.17 | $13.43 | $12.81 | 1,030,496 |
| 2021-12-20 | $13.27 | $13.27 | $12.80 | $13.04 | $12.44 | 1,598,941 |
| 2021-12-17 | $13.50 | $13.64 | $13.20 | $13.40 | $12.78 | 4,691,655 |
| 2021-12-16 | $13.62 | $13.81 | $13.47 | $13.55 | $12.93 | 1,914,757 |
| 2021-12-15 | $13.27 | $13.58 | $13.07 | $13.56 | $12.94 | 2,286,657 |
| 2021-12-14 | $13.23 | $13.48 | $13.16 | $13.19 | $12.58 | 2,449,439 |
| 2021-12-13 | $13.39 | $13.43 | $13.06 | $13.30 | $12.69 | 1,387,043 |
| 2021-12-10 | $13.75 | $13.77 | $13.45 | $13.48 | $12.86 | 1,427,801 |
| 2021-12-09 | $13.73 | $13.78 | $13.62 | $13.66 | $13.03 | 1,294,764 |
| 2021-12-08 | $13.68 | $14.03 | $13.65 | $13.91 | $13.27 | 1,395,469 |
| 2021-12-07 | $13.83 | $13.83 | $13.59 | $13.65 | $13.02 | 1,843,091 |
| 2021-12-06 | $13.47 | $13.93 | $13.41 | $13.72 | $13.09 | 1,297,948 |
| 2021-12-03 | $13.34 | $13.48 | $13.15 | $13.26 | $12.65 | 1,435,093 |
| 2021-12-02 | $12.87 | $13.39 | $12.83 | $13.27 | $12.66 | 1,532,393 |
| 2021-12-01 | $13.19 | $13.52 | $12.75 | $12.75 | $12.16 | 1,930,778 |
| 2021-11-30 | $13.19 | $13.25 | $12.81 | $12.85 | $12.26 | 3,474,227 |
| 2021-11-29 | $13.69 | $13.71 | $13.33 | $13.36 | $12.75 | 1,521,762 |
| 2021-11-26 | $13.75 | $13.77 | $13.33 | $13.61 | $12.98 | 1,158,846 |
| 2021-11-24 | $14.27 | $14.45 | $14.19 | $14.41 | $13.75 | 1,337,317 |
| 2021-11-23 | $14.29 | $14.47 | $14.13 | $14.31 | $13.65 | 2,458,376 |
| 2021-11-22 | $14.16 | $14.40 | $14.06 | $14.26 | $13.60 | 1,460,282 |
| 2021-11-19 | $14.29 | $14.30 | $14.11 | $14.15 | $13.50 | 1,142,219 |
| 2021-11-18 | $14.24 | $14.43 | $14.24 | $14.42 | $13.76 | 1,171,759 |
| 2021-11-17 | $14.40 | $14.40 | $13.93 | $14.24 | $13.59 | 1,456,756 |
| 2021-11-16 | $14.66 | $14.67 | $14.31 | $14.45 | $13.79 | 1,209,260 |
| 2021-11-15 | $14.32 | $14.66 | $14.26 | $14.66 | $13.99 | 1,607,810 |
| 2021-11-12 | $14.23 | $14.34 | $14.12 | $14.24 | $13.59 | 1,544,765 |
| 2021-11-11 | $14.07 | $14.27 | $13.98 | $14.27 | $13.61 | 797,694 |
| 2021-11-10 | $13.92 | $14.17 | $13.92 | $14.08 | $13.43 | 726,643 |
| 2021-11-09 | $13.95 | $14.09 | $13.87 | $13.96 | $13.32 | 794,926 |
| 2021-11-08 | $14.17 | $14.19 | $13.91 | $13.97 | $13.33 | 1,027,515 |
| 2021-11-05 | $13.83 | $14.18 | $13.79 | $14.16 | $13.51 | 1,019,400 |
| 2021-11-04 | $13.94 | $14.01 | $13.57 | $13.65 | $13.02 | 879,790 |
| 2021-11-03 | $13.46 | $14.08 | $13.44 | $13.92 | $13.28 | 1,309,193 |
| 2021-11-02 | $13.74 | $13.74 | $13.40 | $13.43 | $12.81 | 1,100,977 |
| 2021-11-01 | $13.25 | $13.72 | $13.22 | $13.67 | $13.04 | 1,957,317 |
| 2021-10-29 | $13.32 | $13.39 | $13.17 | $13.25 | $12.64 | 1,950,444 |
| 2021-10-28 | $13.18 | $13.38 | $13.11 | $13.34 | $12.73 | 1,321,602 |
| 2021-10-27 | $13.51 | $13.54 | $13.19 | $13.19 | $12.58 | 1,695,950 |
| 2021-10-26 | $13.57 | $13.91 | $13.49 | $13.53 | $12.91 | 1,636,530 |
| 2021-10-25 | $13.82 | $13.87 | $13.63 | $13.86 | $13.22 | 2,457,871 |
| 2021-10-22 | $13.93 | $14.02 | $13.82 | $13.84 | $13.20 | 659,106 |
| 2021-10-21 | $14.20 | $14.23 | $13.83 | $13.90 | $13.26 | 842,367 |
| 2021-10-20 | $13.82 | $14.19 | $13.78 | $14.19 | $13.54 | 974,062 |
| 2021-10-19 | $14.01 | $14.01 | $13.82 | $13.86 | $13.22 | 979,997 |
| 2021-10-18 | $13.99 | $14.14 | $13.91 | $13.94 | $13.30 | 1,169,833 |
| 2021-10-15 | $14.31 | $14.31 | $14.06 | $14.07 | $13.42 | 1,105,170 |
| 2021-10-14 | $14.13 | $14.17 | $14.05 | $14.08 | $13.43 | 661,129 |
| 2021-10-13 | $14.08 | $14.11 | $13.86 | $14.02 | $13.38 | 846,825 |
| 2021-10-12 | $14.00 | $14.23 | $13.90 | $14.12 | $13.47 | 1,250,402 |
| 2021-10-11 | $13.70 | $13.96 | $13.65 | $13.95 | $13.31 | 1,405,163 |
| 2021-10-08 | $13.62 | $13.84 | $13.60 | $13.65 | $13.02 | 1,116,052 |
| 2021-10-07 | $13.62 | $13.85 | $13.58 | $13.65 | $13.02 | 1,178,904 |
| 2021-10-06 | $13.36 | $13.61 | $13.20 | $13.57 | $12.95 | 1,638,554 |
| 2021-10-05 | $13.74 | $13.83 | $13.46 | $13.50 | $12.88 | 2,225,627 |
| 2021-10-04 | $13.75 | $13.94 | $13.75 | $13.89 | $13.07 | 1,380,556 |
| 2021-10-01 | $13.50 | $13.85 | $13.43 | $13.77 | $12.95 | 1,550,182 |
| 2021-09-30 | $13.77 | $13.77 | $13.42 | $13.42 | $12.63 | 1,352,391 |
| 2021-09-29 | $13.72 | $13.80 | $13.61 | $13.69 | $12.88 | 2,837,379 |
| 2021-09-28 | $13.60 | $13.74 | $13.49 | $13.57 | $12.77 | 2,062,594 |
| 2021-09-27 | $13.62 | $13.88 | $13.54 | $13.58 | $12.78 | 2,138,585 |
| 2021-09-24 | $13.51 | $13.66 | $13.49 | $13.52 | $12.72 | 1,545,780 |
| 2021-09-23 | $13.48 | $13.65 | $13.39 | $13.55 | $12.75 | 1,160,679 |
| 2021-09-22 | $13.30 | $13.52 | $13.25 | $13.42 | $12.63 | 1,300,643 |
| 2021-09-21 | $13.26 | $13.35 | $13.20 | $13.22 | $12.44 | 1,432,531 |
| 2021-09-20 | $13.12 | $13.21 | $12.97 | $13.20 | $12.42 | 1,828,591 |
| 2021-09-17 | $13.43 | $13.44 | $13.23 | $13.28 | $12.49 | 3,426,955 |
| 2021-09-16 | $13.36 | $13.60 | $13.33 | $13.36 | $12.57 | 1,776,459 |
| 2021-09-15 | $13.34 | $13.50 | $13.26 | $13.38 | $12.59 | 1,978,221 |
| 2021-09-14 | $13.60 | $13.60 | $13.28 | $13.35 | $12.56 | 1,366,344 |
| 2021-09-13 | $13.33 | $13.64 | $13.28 | $13.47 | $12.67 | 1,526,456 |
| 2021-09-10 | $13.77 | $13.79 | $13.22 | $13.25 | $12.47 | 1,858,580 |
| 2021-09-09 | $13.94 | $14.15 | $13.75 | $13.75 | $12.94 | 1,845,129 |
| 2021-09-08 | $13.82 | $14.08 | $13.77 | $14.07 | $13.24 | 2,024,401 |
| 2021-09-07 | $14.02 | $14.03 | $13.85 | $13.87 | $13.05 | 2,215,143 |
| 2021-09-03 | $13.99 | $14.02 | $13.67 | $14.00 | $13.17 | 2,476,692 |
| 2021-09-02 | $14.03 | $14.09 | $13.93 | $14.03 | $13.20 | 1,826,793 |
| 2021-09-01 | $13.96 | $14.15 | $13.84 | $14.03 | $13.20 | 2,019,709 |
| 2021-08-31 | $14.00 | $14.08 | $13.88 | $13.88 | $13.06 | 3,101,756 |
| 2021-08-30 | $14.18 | $14.18 | $13.90 | $14.01 | $13.18 | 1,644,792 |
| 2021-08-27 | $14.07 | $14.32 | $14.00 | $14.20 | $13.36 | 1,550,411 |
| 2021-08-26 | $14.04 | $14.11 | $13.90 | $14.00 | $13.17 | 3,191,657 |
| 2021-08-25 | $13.97 | $14.14 | $13.81 | $14.00 | $13.17 | 2,160,717 |
| 2021-08-24 | $13.89 | $13.97 | $13.65 | $13.97 | $13.14 | 2,517,986 |
| 2021-08-23 | $13.54 | $13.82 | $13.47 | $13.80 | $12.98 | 2,288,835 |
| 2021-08-20 | $13.36 | $13.56 | $13.17 | $13.50 | $12.70 | 2,632,376 |
| 2021-08-19 | $13.38 | $13.55 | $13.24 | $13.40 | $12.61 | 1,538,181 |
| 2021-08-18 | $13.61 | $13.69 | $13.42 | $13.45 | $12.65 | 1,824,505 |
| 2021-08-17 | $13.70 | $13.79 | $13.47 | $13.68 | $12.87 | 1,788,208 |
| 2021-08-16 | $13.71 | $13.88 | $13.68 | $13.75 | $12.94 | 2,695,954 |
| 2021-08-13 | $13.66 | $13.85 | $13.61 | $13.80 | $12.98 | 1,073,166 |
| 2021-08-12 | $13.90 | $13.97 | $13.59 | $13.68 | $12.87 | 1,049,621 |
| 2021-08-11 | $13.71 | $13.87 | $13.57 | $13.86 | $13.04 | 1,006,905 |
| 2021-08-10 | $13.75 | $13.80 | $13.60 | $13.65 | $12.84 | 1,039,192 |
| 2021-08-09 | $13.70 | $13.79 | $13.60 | $13.71 | $12.90 | 1,138,379 |
| 2021-08-06 | $13.66 | $13.85 | $13.61 | $13.76 | $12.95 | 1,369,829 |
| 2021-08-05 | $13.39 | $13.60 | $13.31 | $13.52 | $12.72 | 975,838 |
| 2021-08-04 | $13.49 | $13.58 | $13.25 | $13.26 | $12.47 | 1,196,629 |
| 2021-08-03 | $13.71 | $13.87 | $13.40 | $13.59 | $12.79 | 1,544,416 |
| 2021-08-02 | $14.04 | $14.32 | $13.70 | $13.71 | $12.90 | 1,890,046 |
| 2021-07-30 | $13.98 | $14.23 | $13.88 | $13.96 | $13.13 | 3,875,231 |
| 2021-07-29 | $14.07 | $14.22 | $13.96 | $13.97 | $13.14 | 1,634,546 |
| 2021-07-28 | $14.06 | $14.17 | $13.79 | $13.96 | $13.13 | 1,860,990 |
| 2021-07-27 | $13.88 | $14.13 | $13.71 | $13.96 | $13.13 | 2,883,640 |
| 2021-07-26 | $14.02 | $14.21 | $13.92 | $14.08 | $13.25 | 1,679,506 |
| 2021-07-23 | $14.14 | $14.19 | $13.91 | $13.98 | $13.15 | 1,355,491 |
| 2021-07-22 | $14.35 | $14.35 | $13.99 | $14.03 | $13.20 | 1,758,656 |
| 2021-07-21 | $14.24 | $14.60 | $14.22 | $14.45 | $13.59 | 2,254,156 |
| 2021-07-20 | $13.51 | $14.27 | $13.50 | $14.17 | $13.33 | 2,451,631 |
| 2021-07-19 | $13.70 | $13.83 | $13.37 | $13.50 | $12.70 | 2,494,823 |
| 2021-07-16 | $14.13 | $14.13 | $13.94 | $13.95 | $13.12 | 1,762,586 |
| 2021-07-15 | $14.00 | $14.16 | $13.92 | $14.03 | $13.20 | 1,843,589 |
| 2021-07-14 | $13.99 | $14.16 | $13.88 | $14.05 | $13.22 | 1,943,378 |
| 2021-07-13 | $14.24 | $14.24 | $13.88 | $13.98 | $13.15 | 1,894,571 |
| 2021-07-12 | $13.96 | $14.23 | $13.86 | $14.23 | $13.39 | 1,658,457 |
| 2021-07-09 | $13.74 | $13.95 | $13.69 | $13.95 | $13.12 | 1,810,776 |
| 2021-07-08 | $13.40 | $13.77 | $13.21 | $13.59 | $12.79 | 2,783,104 |
| 2021-07-07 | $13.63 | $13.73 | $13.52 | $13.55 | $12.75 | 2,349,354 |
| 2021-07-06 | $13.76 | $13.76 | $13.44 | $13.71 | $12.90 | 1,710,908 |
| 2021-07-02 | $13.91 | $14.05 | $13.80 | $13.95 | $12.94 | 2,110,623 |
| 2021-07-01 | $13.80 | $14.06 | $13.65 | $13.89 | $12.89 | 1,651,145 |
| 2021-06-30 | $13.67 | $13.90 | $13.67 | $13.71 | $12.72 | 1,737,705 |
| 2021-06-29 | $13.76 | $13.87 | $13.70 | $13.71 | $12.72 | 1,510,208 |
| 2021-06-28 | $14.11 | $14.13 | $13.50 | $13.75 | $12.76 | 2,602,221 |
| 2021-06-25 | $14.18 | $14.26 | $14.07 | $14.15 | $13.13 | 21,002,341 |
| 2021-06-24 | $14.15 | $14.20 | $14.05 | $14.16 | $13.14 | 1,834,725 |
| 2021-06-23 | $14.14 | $14.22 | $14.07 | $14.10 | $13.08 | 1,470,725 |
| 2021-06-22 | $14.46 | $14.57 | $14.13 | $14.13 | $13.11 | 1,461,228 |
| 2021-06-21 | $14.10 | $14.51 | $14.08 | $14.45 | $13.41 | 1,590,331 |
| 2021-06-18 | $14.20 | $14.26 | $14.03 | $14.03 | $13.02 | 2,474,643 |
| 2021-06-17 | $14.45 | $14.51 | $14.21 | $14.31 | $13.28 | 1,609,821 |
| 2021-06-16 | $14.64 | $14.84 | $14.48 | $14.48 | $13.44 | 2,650,828 |
| 2021-06-15 | $14.90 | $14.98 | $14.72 | $14.72 | $13.66 | 1,697,440 |
| 2021-06-14 | $14.99 | $15.09 | $14.88 | $14.93 | $13.85 | 1,248,981 |
| 2021-06-11 | $14.97 | $15.01 | $14.88 | $14.96 | $13.88 | 1,031,015 |
| 2021-06-10 | $15.02 | $15.10 | $14.92 | $15.00 | $13.92 | 1,223,092 |
| 2021-06-09 | $15.08 | $15.17 | $14.98 | $14.99 | $13.91 | 1,493,940 |
| 2021-06-08 | $14.79 | $15.07 | $14.78 | $15.00 | $13.92 | 1,687,868 |
| 2021-06-07 | $14.65 | $14.92 | $14.64 | $14.78 | $13.71 | 1,648,354 |
| 2021-06-04 | $14.69 | $14.72 | $14.51 | $14.59 | $13.54 | 981,750 |
| 2021-06-03 | $14.73 | $14.73 | $14.57 | $14.67 | $13.61 | 1,271,873 |
| 2021-06-02 | $14.70 | $14.74 | $14.49 | $14.74 | $13.68 | 1,530,392 |
| 2021-06-01 | $14.11 | $14.58 | $14.08 | $14.57 | $13.52 | 1,468,561 |
| 2021-05-28 | $14.15 | $14.15 | $14.03 | $14.06 | $13.05 | 1,130,865 |
| 2021-05-27 | $14.12 | $14.18 | $13.98 | $14.06 | $13.05 | 1,454,548 |
| 2021-05-26 | $13.94 | $14.15 | $13.88 | $14.03 | $13.02 | 1,196,478 |
| 2021-05-25 | $14.15 | $14.20 | $13.89 | $13.90 | $12.90 | 1,892,658 |
| 2021-05-24 | $14.02 | $14.22 | $13.91 | $14.14 | $13.12 | 990,638 |
| 2021-05-21 | $13.95 | $14.02 | $13.86 | $13.91 | $12.91 | 1,009,366 |
| 2021-05-20 | $13.50 | $13.91 | $13.44 | $13.87 | $12.87 | 1,357,170 |
| 2021-05-19 | $13.58 | $13.60 | $13.31 | $13.55 | $12.57 | 1,516,204 |
| 2021-05-18 | $13.66 | $13.78 | $13.53 | $13.69 | $12.70 | 1,376,932 |
| 2021-05-17 | $13.60 | $13.67 | $13.49 | $13.63 | $12.65 | 861,816 |
| 2021-05-14 | $13.46 | $13.63 | $13.39 | $13.60 | $12.62 | 1,252,172 |
| 2021-05-13 | $13.19 | $13.52 | $13.12 | $13.42 | $12.45 | 1,464,638 |
| 2021-05-12 | $13.39 | $13.47 | $13.17 | $13.18 | $12.23 | 1,357,204 |
| 2021-05-11 | $13.45 | $13.46 | $13.28 | $13.40 | $12.43 | 1,385,149 |
| 2021-05-10 | $13.83 | $13.95 | $13.59 | $13.59 | $12.61 | 1,367,772 |
| 2021-05-07 | $13.73 | $13.76 | $13.60 | $13.74 | $12.75 | 1,405,666 |
| 2021-05-06 | $13.36 | $13.76 | $13.36 | $13.75 | $12.76 | 1,562,746 |
| 2021-05-05 | $13.75 | $13.87 | $13.24 | $13.36 | $12.40 | 1,467,400 |
| 2021-05-04 | $13.69 | $13.86 | $13.63 | $13.77 | $12.78 | 1,826,523 |
| 2021-05-03 | $13.69 | $13.85 | $13.58 | $13.69 | $12.70 | 2,493,697 |
| 2021-04-30 | $13.57 | $13.70 | $13.46 | $13.53 | $12.55 | 2,496,786 |
| 2021-04-29 | $13.61 | $13.80 | $13.50 | $13.64 | $12.66 | 1,313,497 |
| 2021-04-28 | $13.45 | $13.58 | $13.42 | $13.51 | $12.54 | 1,495,611 |
| 2021-04-27 | $13.46 | $13.46 | $13.29 | $13.45 | $12.48 | 1,209,386 |
| 2021-04-26 | $13.31 | $13.55 | $13.31 | $13.42 | $12.45 | 2,048,918 |
| 2021-04-23 | $13.20 | $13.29 | $13.09 | $13.22 | $12.27 | 2,635,046 |
| 2021-04-22 | $13.36 | $13.36 | $13.05 | $13.12 | $12.17 | 3,066,321 |
| 2021-04-21 | $13.22 | $13.42 | $13.12 | $13.25 | $12.30 | 2,087,776 |
| 2021-04-20 | $13.15 | $13.33 | $13.08 | $13.19 | $12.24 | 1,569,949 |
| 2021-04-19 | $13.21 | $13.31 | $13.11 | $13.26 | $12.30 | 1,378,500 |
| 2021-04-16 | $13.19 | $13.29 | $13.08 | $13.17 | $12.22 | 1,640,679 |
| 2021-04-15 | $12.98 | $13.13 | $12.84 | $13.11 | $12.17 | 1,241,072 |
| 2021-04-14 | $13.08 | $13.13 | $12.94 | $12.95 | $12.02 | 1,945,686 |
| 2021-04-13 | $12.98 | $13.09 | $12.82 | $13.06 | $12.12 | 2,585,868 |
| 2021-04-12 | $12.82 | $12.97 | $12.72 | $12.97 | $12.04 | 1,328,387 |
| 2021-04-09 | $12.82 | $12.87 | $12.67 | $12.72 | $11.80 | 1,375,418 |
| 2021-04-08 | $12.89 | $12.93 | $12.66 | $12.76 | $11.84 | 1,677,239 |
| 2021-04-07 | $12.90 | $13.02 | $12.78 | $12.93 | $12.00 | 1,973,415 |
| 2021-04-06 | $12.89 | $13.00 | $12.80 | $12.87 | $11.94 | 1,875,079 |
| 2021-04-05 | $13.30 | $13.34 | $12.91 | $13.10 | $11.98 | 2,308,101 |
| 2021-04-01 | $12.99 | $13.21 | $12.88 | $13.21 | $12.08 | 1,478,362 |
| 2021-03-31 | $13.15 | $13.15 | $12.79 | $12.91 | $11.81 | 1,811,925 |
| 2021-03-30 | $13.01 | $13.27 | $12.92 | $13.16 | $12.03 | 1,782,514 |
| 2021-03-29 | $13.25 | $13.39 | $12.91 | $13.00 | $11.89 | 2,439,830 |
| 2021-03-26 | $12.98 | $13.35 | $12.93 | $13.29 | $12.15 | 1,436,528 |
| 2021-03-25 | $12.71 | $12.95 | $12.45 | $12.86 | $11.76 | 1,742,689 |
| 2021-03-24 | $12.65 | $12.98 | $12.64 | $12.75 | $11.66 | 2,242,194 |
| 2021-03-23 | $12.85 | $12.97 | $12.50 | $12.60 | $11.52 | 2,378,931 |
| 2021-03-22 | $13.19 | $13.26 | $12.78 | $12.92 | $11.81 | 2,294,870 |
| 2021-03-19 | $13.50 | $13.69 | $13.30 | $13.31 | $12.17 | 3,136,895 |
| 2021-03-18 | $13.73 | $13.86 | $13.53 | $13.58 | $12.42 | 2,640,849 |
| 2021-03-17 | $13.60 | $13.75 | $13.47 | $13.74 | $12.56 | 1,325,401 |
| 2021-03-16 | $13.87 | $13.92 | $13.63 | $13.64 | $12.47 | 1,748,098 |
| 2021-03-15 | $13.96 | $14.03 | $13.61 | $13.92 | $12.73 | 2,528,550 |
| 2021-03-12 | $13.70 | $13.90 | $13.62 | $13.89 | $12.70 | 1,462,596 |
| 2021-03-11 | $13.70 | $13.91 | $13.57 | $13.57 | $12.41 | 2,371,516 |
| 2021-03-10 | $13.40 | $13.73 | $13.28 | $13.70 | $12.53 | 1,853,343 |
| 2021-03-09 | $13.55 | $13.61 | $13.28 | $13.36 | $12.22 | 2,338,839 |
| 2021-03-08 | $13.01 | $13.59 | $12.90 | $13.54 | $12.38 | 2,009,170 |
| 2021-03-05 | $12.82 | $12.93 | $12.47 | $12.93 | $11.82 | 1,573,785 |
| 2021-03-04 | $12.89 | $13.04 | $12.45 | $12.66 | $11.58 | 2,237,332 |
| 2021-03-03 | $12.48 | $12.96 | $12.48 | $12.81 | $11.71 | 2,247,194 |
| 2021-03-02 | $12.45 | $12.58 | $12.32 | $12.45 | $11.38 | 2,227,739 |
| 2021-03-01 | $12.42 | $12.65 | $12.42 | $12.45 | $11.38 | 1,652,334 |
| 2021-02-26 | $12.36 | $12.49 | $12.19 | $12.23 | $11.18 | 2,470,960 |
| 2021-02-25 | $12.66 | $12.83 | $12.33 | $12.40 | $11.34 | 2,196,946 |
| 2021-02-24 | $12.26 | $12.62 | $12.21 | $12.55 | $11.48 | 1,425,716 |
| 2021-02-23 | $12.08 | $12.30 | $12.04 | $12.18 | $11.14 | 3,758,334 |
| 2021-02-22 | $11.82 | $12.24 | $11.80 | $12.10 | $11.06 | 3,639,665 |
| 2021-02-19 | $11.71 | $11.91 | $11.63 | $11.80 | $10.79 | 1,266,279 |
| 2021-02-18 | $11.73 | $11.85 | $11.65 | $11.65 | $10.65 | 2,071,821 |
| 2021-02-17 | $11.82 | $11.89 | $11.70 | $11.84 | $10.83 | 1,332,282 |
| 2021-02-16 | $12.04 | $12.10 | $11.83 | $11.87 | $10.85 | 2,219,735 |
| 2021-02-12 | $11.84 | $12.06 | $11.76 | $11.99 | $10.96 | 1,201,474 |
| 2021-02-11 | $11.81 | $12.00 | $11.75 | $11.89 | $10.87 | 1,434,888 |
| 2021-02-10 | $11.86 | $12.03 | $11.74 | $11.80 | $10.79 | 1,366,282 |
| 2021-02-09 | $11.88 | $11.98 | $11.70 | $11.72 | $10.72 | 1,312,574 |
| 2021-02-08 | $11.54 | $11.82 | $11.51 | $11.80 | $10.79 | 1,377,694 |
| 2021-02-05 | $11.53 | $11.63 | $11.43 | $11.48 | $10.50 | 1,757,696 |
| 2021-02-04 | $11.28 | $11.60 | $11.22 | $11.39 | $10.42 | 3,757,157 |
| 2021-02-03 | $11.01 | $11.24 | $10.63 | $11.18 | $10.22 | 6,177,348 |
| 2021-02-02 | $11.16 | $11.26 | $10.97 | $11.00 | $10.06 | 2,783,829 |
| 2021-02-01 | $11.08 | $11.15 | $10.83 | $11.10 | $10.15 | 2,971,832 |
| 2021-01-29 | $11.19 | $11.30 | $10.91 | $11.00 | $10.06 | 3,365,651 |
| 2021-01-28 | $11.10 | $11.44 | $11.06 | $11.26 | $10.30 | 2,391,115 |
| 2021-01-27 | $11.31 | $11.56 | $10.98 | $11.00 | $10.06 | 1,904,382 |
| 2021-01-26 | $11.50 | $11.74 | $11.40 | $11.43 | $10.45 | 1,637,373 |
| 2021-01-25 | $11.24 | $11.54 | $11.05 | $11.45 | $10.47 | 1,336,833 |
| 2021-01-22 | $11.42 | $11.45 | $11.15 | $11.37 | $10.40 | 1,736,312 |
| 2021-01-21 | $11.88 | $11.95 | $11.37 | $11.52 | $10.53 | 3,115,937 |
| 2021-01-20 | $11.74 | $12.07 | $11.74 | $11.90 | $10.88 | 1,393,746 |
| 2021-01-19 | $12.03 | $12.04 | $11.78 | $11.82 | $10.81 | 1,232,904 |
| 2021-01-15 | $11.83 | $12.01 | $11.70 | $11.90 | $10.88 | 1,330,231 |
| 2021-01-14 | $11.78 | $11.97 | $11.68 | $11.86 | $10.85 | 983,394 |
| 2021-01-13 | $11.46 | $11.72 | $11.40 | $11.66 | $10.66 | 1,147,331 |
| 2021-01-12 | $11.33 | $11.53 | $11.27 | $11.38 | $10.41 | 1,506,565 |
| 2021-01-11 | $11.35 | $11.43 | $11.21 | $11.31 | $10.34 | 1,228,833 |
| 2021-01-08 | $11.49 | $11.53 | $11.31 | $11.42 | $10.44 | 1,419,687 |
| 2021-01-07 | $11.63 | $11.63 | $11.37 | $11.41 | $10.43 | 1,623,291 |
| 2021-01-06 | $11.34 | $11.66 | $11.34 | $11.61 | $10.62 | 2,462,413 |
| 2021-01-05 | $11.36 | $11.47 | $11.21 | $11.27 | $10.31 | 1,333,806 |
| 2021-01-04 | $12.00 | $12.05 | $11.46 | $11.49 | $10.33 | 1,482,918 |
| 2020-12-31 | $11.62 | $11.95 | $11.56 | $11.91 | $10.71 | 1,369,609 |
| 2020-12-30 | $11.70 | $11.92 | $11.62 | $11.69 | $10.51 | 1,256,799 |
| 2020-12-29 | $11.89 | $11.97 | $11.55 | $11.71 | $10.53 | 1,927,025 |
| 2020-12-28 | $11.79 | $11.94 | $11.75 | $11.84 | $10.65 | 909,865 |
| 2020-12-24 | $11.80 | $11.85 | $11.56 | $11.76 | $10.58 | 527,818 |
| 2020-12-23 | $11.90 | $11.96 | $11.71 | $11.75 | $10.57 | 1,246,932 |
| 2020-12-22 | $11.73 | $11.82 | $11.63 | $11.77 | $10.58 | 1,433,112 |
| 2020-12-21 | $11.52 | $11.71 | $11.42 | $11.69 | $10.51 | 1,102,775 |
| 2020-12-18 | $12.25 | $12.30 | $11.73 | $11.77 | $10.58 | 3,429,499 |
| 2020-12-17 | $12.12 | $12.36 | $12.02 | $12.27 | $11.03 | 1,818,110 |
| 2020-12-16 | $12.26 | $12.39 | $12.05 | $12.12 | $10.90 | 1,435,950 |
| 2020-12-15 | $11.86 | $12.25 | $11.76 | $12.25 | $11.02 | 1,231,848 |
| 2020-12-14 | $11.89 | $11.97 | $11.65 | $11.78 | $10.59 | 3,216,125 |
| 2020-12-11 | $11.54 | $11.66 | $11.39 | $11.46 | $10.31 | 841,502 |
| 2020-12-10 | $11.64 | $11.73 | $11.56 | $11.63 | $10.46 | 831,387 |
| 2020-12-09 | $11.69 | $11.75 | $11.53 | $11.69 | $10.51 | 1,155,058 |
| 2020-12-08 | $11.60 | $11.74 | $11.54 | $11.58 | $10.41 | 2,086,615 |
| 2020-12-07 | $11.82 | $11.90 | $11.66 | $11.72 | $10.54 | 2,373,650 |
| 2020-12-04 | $11.70 | $12.08 | $11.61 | $11.87 | $10.67 | 2,508,395 |
| 2020-12-03 | $11.46 | $11.65 | $11.43 | $11.60 | $10.43 | 833,130 |
| 2020-12-02 | $11.31 | $11.49 | $11.23 | $11.41 | $10.26 | 741,614 |
| 2020-12-01 | $11.34 | $11.61 | $11.20 | $11.38 | $10.23 | 1,524,100 |
| 2020-11-30 | $11.31 | $11.59 | $11.13 | $11.13 | $10.01 | 1,962,390 |
| 2020-11-27 | $11.70 | $11.70 | $11.45 | $11.49 | $10.33 | 588,070 |
| 2020-11-25 | $11.77 | $11.77 | $11.44 | $11.61 | $10.44 | 2,593,600 |
| 2020-11-24 | $11.55 | $12.02 | $11.53 | $11.65 | $10.48 | 2,578,128 |
| 2020-11-23 | $11.15 | $11.51 | $11.02 | $11.27 | $10.13 | 1,816,465 |
| 2020-11-20 | $10.79 | $11.03 | $10.69 | $10.99 | $9.88 | 1,142,595 |
| 2020-11-19 | $10.78 | $10.95 | $10.61 | $10.79 | $9.70 | 1,851,095 |
| 2020-11-18 | $11.30 | $11.36 | $10.84 | $10.86 | $9.77 | 1,599,952 |
| 2020-11-17 | $11.05 | $11.35 | $11.03 | $11.27 | $10.13 | 1,857,609 |
| 2020-11-16 | $11.22 | $11.34 | $11.06 | $11.15 | $10.03 | 4,550,739 |
| 2020-11-13 | $10.14 | $10.80 | $10.14 | $10.75 | $9.67 | 3,449,054 |
| 2020-11-12 | $9.97 | $10.38 | $9.88 | $10.08 | $9.06 | 3,120,800 |
| 2020-11-11 | $10.16 | $10.16 | $9.86 | $10.10 | $9.08 | 1,631,662 |
| 2020-11-10 | $9.75 | $10.20 | $9.72 | $10.14 | $9.12 | 2,323,267 |
| 2020-11-09 | $9.38 | $10.14 | $9.38 | $9.70 | $8.72 | 3,624,713 |
| 2020-11-06 | $9.08 | $9.16 | $8.58 | $8.61 | $7.74 | 1,131,527 |
| 2020-11-05 | $8.97 | $9.21 | $8.91 | $9.02 | $8.11 | 1,438,354 |
| 2020-11-04 | $9.23 | $9.23 | $8.85 | $8.88 | $7.99 | 1,453,767 |
| 2020-11-03 | $9.15 | $9.27 | $8.98 | $9.22 | $8.29 | 1,421,906 |
| 2020-11-02 | $8.87 | $9.04 | $8.79 | $9.04 | $8.13 | 1,958,080 |
| 2020-10-30 | $8.78 | $8.88 | $8.64 | $8.76 | $7.88 | 2,874,691 |
| 2020-10-29 | $8.71 | $8.94 | $8.55 | $8.79 | $7.90 | 3,807,609 |
| 2020-10-28 | $8.89 | $9.11 | $8.75 | $8.77 | $7.89 | 2,396,265 |
| 2020-10-27 | $9.36 | $9.48 | $9.12 | $9.12 | $8.20 | 3,046,666 |
| 2020-10-26 | $9.80 | $9.82 | $9.34 | $9.41 | $8.46 | 2,006,605 |
| 2020-10-23 | $9.95 | $9.96 | $9.77 | $9.88 | $8.88 | 3,758,189 |
| 2020-10-22 | $9.81 | $10.16 | $9.55 | $9.94 | $8.94 | 2,367,815 |
| 2020-10-21 | $9.99 | $10.03 | $9.80 | $9.82 | $8.83 | 2,068,292 |
| 2020-10-20 | $10.09 | $10.21 | $10.01 | $10.03 | $9.02 | 1,029,173 |
| 2020-10-19 | $10.24 | $10.25 | $9.96 | $9.97 | $8.97 | 1,191,536 |
| 2020-10-16 | $10.32 | $10.33 | $10.06 | $10.21 | $9.18 | 2,139,413 |
| 2020-10-15 | $10.00 | $10.36 | $10.00 | $10.27 | $9.24 | 1,375,965 |
| 2020-10-14 | $10.27 | $10.33 | $10.08 | $10.16 | $9.14 | 1,955,763 |
| 2020-10-13 | $10.49 | $10.61 | $10.23 | $10.31 | $9.27 | 1,380,746 |
| 2020-10-12 | $10.53 | $10.77 | $10.52 | $10.59 | $9.52 | 2,354,911 |
| 2020-10-09 | $10.98 | $11.01 | $10.63 | $10.67 | $9.60 | 1,931,582 |
| 2020-10-08 | $10.73 | $10.94 | $10.65 | $10.92 | $9.82 | 1,304,429 |
| 2020-10-07 | $10.76 | $10.88 | $10.55 | $10.66 | $9.59 | 1,796,313 |
| 2020-10-06 | $10.80 | $10.91 | $10.61 | $10.70 | $9.62 | 2,123,504 |
| 2020-10-05 | $10.92 | $11.02 | $10.73 | $10.93 | $9.66 | 1,814,304 |
| 2020-10-02 | $10.28 | $10.90 | $10.21 | $10.82 | $9.56 | 1,616,478 |
| 2020-10-01 | $10.37 | $10.53 | $10.30 | $10.52 | $9.30 | 1,668,500 |
| 2020-09-30 | $10.28 | $10.59 | $10.21 | $10.34 | $9.14 | 2,350,472 |
| 2020-09-29 | $10.32 | $10.40 | $10.13 | $10.26 | $9.07 | 1,747,445 |
| 2020-09-28 | $10.19 | $10.53 | $10.16 | $10.37 | $9.16 | 1,297,490 |
| 2020-09-25 | $9.72 | $9.98 | $9.68 | $9.95 | $8.79 | 1,701,133 |
| 2020-09-24 | $9.61 | $9.99 | $9.54 | $9.76 | $8.62 | 2,614,936 |
| 2020-09-23 | $10.01 | $10.19 | $9.63 | $9.65 | $8.53 | 1,584,564 |
| 2020-09-22 | $10.09 | $10.29 | $10.02 | $10.05 | $8.88 | 1,981,326 |
| 2020-09-21 | $10.19 | $10.22 | $9.83 | $10.03 | $8.86 | 2,264,864 |
| 2020-09-18 | $10.94 | $10.99 | $10.34 | $10.40 | $9.19 | 5,510,148 |
| 2020-09-17 | $11.12 | $11.29 | $10.92 | $11.03 | $9.75 | 1,967,075 |
| 2020-09-16 | $10.97 | $11.24 | $10.78 | $11.14 | $9.84 | 3,159,181 |
| 2020-09-15 | $10.72 | $11.12 | $10.72 | $10.98 | $9.70 | 1,259,367 |
| 2020-09-14 | $10.40 | $10.79 | $10.32 | $10.76 | $9.51 | 2,119,418 |
| 2020-09-11 | $10.60 | $10.60 | $10.29 | $10.31 | $9.11 | 3,066,872 |
| 2020-09-10 | $10.79 | $10.89 | $10.56 | $10.57 | $9.34 | 1,247,570 |
| 2020-09-09 | $11.04 | $11.16 | $10.77 | $10.82 | $9.56 | 828,922 |
| 2020-09-08 | $11.07 | $11.13 | $10.78 | $10.94 | $9.67 | 1,384,903 |
| 2020-09-04 | $11.29 | $11.37 | $10.85 | $11.20 | $9.90 | 1,241,118 |
| 2020-09-03 | $11.20 | $11.59 | $11.16 | $11.22 | $9.91 | 843,885 |
| 2020-09-02 | $10.86 | $11.17 | $10.77 | $11.15 | $9.85 | 2,829,755 |
| 2020-09-01 | $11.06 | $11.06 | $10.80 | $10.88 | $9.61 | 2,857,776 |
| 2020-08-31 | $11.38 | $11.39 | $11.06 | $11.13 | $9.83 | 1,501,498 |
| 2020-08-28 | $11.49 | $11.55 | $11.25 | $11.40 | $10.07 | 1,229,900 |
| 2020-08-27 | $11.19 | $11.51 | $11.17 | $11.44 | $10.11 | 2,034,757 |
| 2020-08-26 | $11.30 | $11.39 | $11.09 | $11.17 | $9.87 | 1,392,011 |
| 2020-08-25 | $11.31 | $11.46 | $11.17 | $11.30 | $9.98 | 1,180,470 |
| 2020-08-24 | $10.88 | $11.31 | $10.79 | $11.26 | $9.95 | 1,849,599 |
| 2020-08-21 | $10.90 | $10.98 | $10.77 | $10.85 | $9.59 | 637,792 |
| 2020-08-20 | $10.65 | $11.04 | $10.64 | $10.90 | $9.63 | 565,220 |
| 2020-08-19 | $10.98 | $11.07 | $10.75 | $10.76 | $9.51 | 880,300 |
| 2020-08-18 | $11.19 | $11.19 | $10.84 | $10.96 | $9.68 | 656,179 |
| 2020-08-17 | $11.23 | $11.28 | $11.03 | $11.16 | $9.86 | 949,793 |
| 2020-08-14 | $11.20 | $11.40 | $11.15 | $11.25 | $9.94 | 694,874 |
| 2020-08-13 | $11.45 | $11.55 | $11.23 | $11.24 | $9.93 | 661,955 |
| 2020-08-12 | $11.62 | $11.70 | $11.40 | $11.52 | $10.18 | 557,104 |
| 2020-08-11 | $11.94 | $12.01 | $11.40 | $11.47 | $10.13 | 1,429,928 |
| 2020-08-10 | $11.55 | $11.91 | $11.55 | $11.75 | $10.38 | 1,905,087 |
| 2020-08-07 | $11.15 | $11.51 | $11.08 | $11.51 | $10.17 | 1,371,984 |
| 2020-08-06 | $11.07 | $11.34 | $11.05 | $11.25 | $9.94 | 1,457,055 |
| 2020-08-05 | $11.16 | $11.20 | $10.92 | $11.13 | $9.83 | 1,330,470 |
| 2020-08-04 | $10.70 | $11.05 | $10.70 | $11.02 | $9.74 | 1,498,223 |
| 2020-08-03 | $10.79 | $10.79 | $10.53 | $10.72 | $9.47 | 1,377,801 |
| 2020-07-31 | $10.80 | $10.85 | $10.57 | $10.83 | $9.57 | 1,928,353 |
| 2020-07-30 | $10.93 | $11.01 | $10.82 | $10.85 | $9.59 | 1,130,500 |
| 2020-07-29 | $11.25 | $11.31 | $10.96 | $11.12 | $9.83 | 2,479,345 |
| 2020-07-28 | $10.67 | $11.20 | $10.67 | $11.15 | $9.85 | 1,220,679 |
| 2020-07-27 | $10.60 | $10.80 | $10.37 | $10.74 | $9.49 | 2,678,260 |
| 2020-07-24 | $11.10 | $11.15 | $10.61 | $10.66 | $9.42 | 3,561,235 |
| 2020-07-23 | $10.96 | $11.16 | $10.78 | $11.04 | $9.75 | 3,696,287 |
| 2020-07-22 | $10.37 | $10.86 | $10.37 | $10.85 | $9.59 | 2,349,804 |
| 2020-07-21 | $10.37 | $10.64 | $10.33 | $10.51 | $9.29 | 3,022,052 |
| 2020-07-20 | $10.55 | $10.59 | $10.11 | $10.29 | $9.09 | 2,996,961 |
| 2020-07-17 | $10.48 | $10.71 | $10.36 | $10.66 | $9.42 | 2,591,771 |
| 2020-07-16 | $10.67 | $10.69 | $10.34 | $10.44 | $9.22 | 2,929,919 |
| 2020-07-15 | $10.85 | $11.01 | $10.62 | $10.78 | $9.53 | 3,466,015 |
| 2020-07-14 | $10.66 | $10.95 | $10.58 | $10.75 | $9.50 | 2,413,055 |
| 2020-07-13 | $10.55 | $10.84 | $10.35 | $10.67 | $9.43 | 2,135,749 |
| 2020-07-10 | $9.95 | $10.47 | $9.95 | $10.45 | $9.23 | 2,625,512 |
| 2020-07-09 | $10.12 | $10.12 | $9.76 | $9.98 | $8.82 | 2,606,149 |
| 2020-07-08 | $10.15 | $10.35 | $10.10 | $10.19 | $9.00 | 2,031,646 |
| 2020-07-07 | $10.58 | $10.67 | $10.16 | $10.24 | $9.05 | 2,797,967 |
| 2020-07-06 | $11.16 | $11.31 | $10.82 | $10.99 | $9.53 | 3,479,449 |
| 2020-07-02 | $10.97 | $11.10 | $10.65 | $10.84 | $9.40 | 2,402,130 |
| 2020-07-01 | $10.90 | $11.07 | $10.60 | $10.74 | $9.32 | 4,101,035 |
| 2020-06-30 | $11.19 | $11.31 | $10.77 | $10.89 | $9.45 | 7,130,642 |
| 2020-06-29 | $11.00 | $11.42 | $10.84 | $11.26 | $9.77 | 40,575,859 |
| 2020-06-26 | $10.75 | $11.13 | $10.68 | $10.83 | $9.39 | 9,428,097 |
| 2020-06-25 | $10.56 | $11.01 | $10.25 | $10.83 | $9.39 | 12,022,077 |
| 2020-06-24 | $10.22 | $10.26 | $9.57 | $9.86 | $8.55 | 1,410,336 |
| 2020-06-23 | $10.78 | $10.84 | $10.38 | $10.39 | $9.01 | 2,067,829 |
| 2020-06-22 | $10.31 | $10.64 | $10.05 | $10.61 | $9.20 | 1,610,550 |
| 2020-06-19 | $10.59 | $10.61 | $10.26 | $10.36 | $8.99 | 4,903,145 |
| 2020-06-18 | $10.50 | $10.73 | $10.29 | $10.48 | $9.09 | 1,861,590 |
| 2020-06-17 | $11.23 | $11.35 | $10.68 | $10.73 | $9.31 | 1,487,670 |
| 2020-06-16 | $11.25 | $11.55 | $11.11 | $11.21 | $9.72 | 2,778,708 |
| 2020-06-15 | $10.23 | $10.75 | $10.14 | $10.70 | $9.28 | 1,714,304 |
| 2020-06-12 | $10.81 | $10.81 | $10.29 | $10.75 | $9.33 | 2,077,953 |
| 2020-06-11 | $10.50 | $10.73 | $10.16 | $10.25 | $8.89 | 1,775,577 |
| 2020-06-10 | $11.86 | $11.96 | $11.24 | $11.26 | $9.77 | 2,288,153 |
| 2020-06-09 | $11.76 | $12.17 | $11.56 | $11.98 | $10.39 | 2,001,318 |
| 2020-06-08 | $11.69 | $12.24 | $11.69 | $12.20 | $10.58 | 2,164,445 |
| 2020-06-05 | $11.77 | $12.06 | $11.28 | $11.47 | $9.95 | 3,348,089 |
| 2020-06-04 | $10.94 | $11.13 | $10.46 | $11.12 | $9.65 | 2,127,785 |
| 2020-06-03 | $10.46 | $11.21 | $10.46 | $10.97 | $9.52 | 1,730,417 |
| 2020-06-02 | $10.12 | $10.35 | $10.05 | $10.23 | $8.87 | 2,491,529 |
| 2020-06-01 | $9.67 | $10.16 | $9.60 | $9.97 | $8.65 | 1,055,709 |
| 2020-05-29 | $9.91 | $10.06 | $9.48 | $9.65 | $8.37 | 2,223,575 |
| 2020-05-28 | $10.42 | $10.48 | $10.00 | $10.09 | $8.75 | 1,807,652 |
| 2020-05-27 | $10.56 | $10.66 | $10.12 | $10.30 | $8.94 | 1,810,905 |
| 2020-05-26 | $9.76 | $10.26 | $9.74 | $10.24 | $8.88 | 2,320,792 |
| 2020-05-22 | $9.57 | $9.57 | $9.15 | $9.22 | $8.00 | 840,085 |
| 2020-05-21 | $9.40 | $9.76 | $9.33 | $9.50 | $8.24 | 1,307,558 |
| 2020-05-20 | $9.25 | $9.46 | $9.13 | $9.45 | $8.20 | 2,159,706 |
| 2020-05-19 | $9.18 | $9.34 | $8.97 | $9.09 | $7.89 | 1,891,966 |
| 2020-05-18 | $8.80 | $9.34 | $8.79 | $9.23 | $8.01 | 1,814,472 |
| 2020-05-15 | $8.68 | $8.72 | $8.43 | $8.57 | $7.43 | 2,366,949 |
| 2020-05-14 | $8.20 | $8.94 | $7.89 | $8.84 | $7.67 | 3,979,253 |
| 2020-05-13 | $9.00 | $9.03 | $8.35 | $8.41 | $7.30 | 4,958,113 |
| 2020-05-12 | $9.99 | $10.03 | $9.07 | $9.10 | $7.89 | 3,007,748 |
| 2020-05-11 | $10.22 | $10.29 | $9.82 | $9.94 | $8.62 | 1,870,360 |
| 2020-05-08 | $10.34 | $10.50 | $10.19 | $10.38 | $9.00 | 1,927,944 |
| 2020-05-07 | $10.17 | $10.36 | $10.03 | $10.15 | $8.80 | 2,110,763 |
| 2020-05-06 | $10.27 | $10.31 | $9.78 | $9.92 | $8.61 | 4,096,054 |
| 2020-05-05 | $10.43 | $10.64 | $10.05 | $10.17 | $8.82 | 3,712,705 |
| 2020-05-04 | $10.40 | $10.50 | $10.22 | $10.35 | $8.98 | 1,104,110 |
| 2020-05-01 | $10.83 | $10.89 | $10.47 | $10.58 | $9.18 | 1,717,185 |
| 2020-04-30 | $11.07 | $11.29 | $10.74 | $11.16 | $9.68 | 1,680,354 |
| 2020-04-29 | $11.08 | $11.56 | $10.93 | $11.35 | $9.85 | 2,495,982 |
| 2020-04-28 | $10.64 | $10.96 | $10.61 | $10.73 | $9.31 | 1,804,953 |
| 2020-04-27 | $10.04 | $10.44 | $9.94 | $10.33 | $8.96 | 1,502,758 |
| 2020-04-24 | $9.85 | $10.09 | $9.75 | $9.92 | $8.61 | 2,192,980 |
| 2020-04-23 | $9.55 | $10.07 | $9.35 | $9.74 | $8.45 | 3,160,492 |
| 2020-04-22 | $9.59 | $9.80 | $9.36 | $9.74 | $8.45 | 1,403,648 |
| 2020-04-21 | $9.76 | $10.03 | $9.38 | $9.38 | $8.14 | 2,065,272 |
| 2020-04-20 | $10.41 | $10.57 | $10.06 | $10.07 | $8.74 | 1,300,881 |
| 2020-04-17 | $10.82 | $10.92 | $10.47 | $10.57 | $9.17 | 1,589,018 |
| 2020-04-16 | $11.05 | $11.05 | $10.39 | $10.41 | $9.03 | 1,533,754 |
| 2020-04-15 | $10.91 | $11.21 | $10.59 | $11.00 | $9.54 | 1,467,999 |
| 2020-04-14 | $11.67 | $11.78 | $11.32 | $11.35 | $9.85 | 1,142,710 |
| 2020-04-13 | $11.34 | $11.43 | $11.06 | $11.29 | $9.79 | 1,251,929 |
| 2020-04-09 | $11.03 | $11.57 | $10.67 | $11.49 | $9.97 | 1,513,213 |
| 2020-04-08 | $10.31 | $10.78 | $10.11 | $10.68 | $9.26 | 1,039,917 |
| 2020-04-07 | $9.97 | $10.77 | $9.84 | $10.12 | $8.78 | 2,890,302 |
| 2020-04-06 | $9.51 | $9.89 | $9.28 | $9.75 | $8.46 | 1,997,189 |
| 2020-04-03 | $9.30 | $9.32 | $8.62 | $9.17 | $7.80 | 2,322,905 |
| 2020-04-02 | $9.27 | $9.78 | $9.07 | $9.41 | $8.01 | 1,793,443 |
| 2020-04-01 | $9.94 | $9.94 | $9.14 | $9.43 | $8.02 | 1,765,219 |
| 2020-03-31 | $10.23 | $10.74 | $9.87 | $10.52 | $8.95 | 3,208,961 |
| 2020-03-30 | $10.47 | $10.47 | $9.80 | $10.27 | $8.74 | 1,713,617 |
| 2020-03-27 | $9.87 | $10.63 | $9.81 | $10.37 | $8.82 | 2,472,936 |
| 2020-03-26 | $9.54 | $10.35 | $9.31 | $10.26 | $8.73 | 3,489,882 |
| 2020-03-25 | $8.78 | $10.06 | $8.70 | $9.42 | $8.02 | 4,014,006 |
| 2020-03-24 | $8.26 | $8.85 | $8.26 | $8.72 | $7.42 | 3,853,002 |
| 2020-03-23 | $8.12 | $8.15 | $7.48 | $7.85 | $6.68 | 2,932,756 |
| 2020-03-20 | $9.03 | $9.26 | $8.04 | $8.22 | $6.99 | 3,767,574 |
| 2020-03-19 | $8.95 | $9.81 | $8.44 | $8.94 | $7.61 | 3,997,368 |
| 2020-03-18 | $9.73 | $10.37 | $8.84 | $9.09 | $7.73 | 2,558,393 |
| 2020-03-17 | $10.01 | $10.62 | $9.74 | $10.36 | $8.82 | 2,582,732 |
| 2020-03-16 | $10.16 | $10.81 | $9.78 | $9.78 | $8.32 | 1,819,121 |
| 2020-03-13 | $11.30 | $11.71 | $10.58 | $11.70 | $9.96 | 2,832,938 |
| 2020-03-12 | $11.47 | $11.47 | $10.40 | $10.62 | $9.04 | 2,381,848 |
| 2020-03-11 | $12.88 | $12.98 | $12.30 | $12.35 | $10.51 | 2,851,469 |
| 2020-03-10 | $13.34 | $13.36 | $12.50 | $13.20 | $11.23 | 1,432,192 |
| 2020-03-09 | $13.33 | $13.54 | $12.86 | $12.98 | $11.04 | 1,530,689 |
| 2020-03-06 | $14.27 | $14.38 | $13.87 | $14.31 | $12.18 | 1,409,414 |
| 2020-03-05 | $14.41 | $14.71 | $14.31 | $14.66 | $12.47 | 2,255,097 |
| 2020-03-04 | $14.47 | $14.72 | $14.37 | $14.69 | $12.50 | 1,190,669 |
| 2020-03-03 | $14.18 | $14.62 | $13.99 | $14.21 | $12.09 | 2,032,242 |
| 2020-03-02 | $13.65 | $14.19 | $13.51 | $14.16 | $12.05 | 1,687,418 |
| 2020-02-28 | $13.63 | $13.80 | $13.09 | $13.58 | $11.56 | 4,280,106 |
| 2020-02-27 | $14.72 | $14.72 | $13.88 | $13.88 | $11.81 | 2,498,462 |
| 2020-02-26 | $15.34 | $15.40 | $14.93 | $14.93 | $12.70 | 1,212,853 |
| 2020-02-25 | $15.80 | $15.80 | $15.25 | $15.31 | $13.03 | 1,891,424 |
| 2020-02-24 | $15.64 | $15.91 | $15.61 | $15.76 | $13.41 | 1,284,590 |
| 2020-02-21 | $15.98 | $16.05 | $15.86 | $15.87 | $13.50 | 1,054,667 |
| 2020-02-20 | $15.82 | $16.01 | $15.79 | $15.98 | $13.60 | 1,692,449 |
| 2020-02-19 | $16.24 | $16.25 | $15.79 | $15.80 | $13.44 | 1,254,578 |
| 2020-02-18 | $16.18 | $16.24 | $16.07 | $16.24 | $13.82 | 1,083,277 |
| 2020-02-14 | $15.98 | $16.18 | $15.98 | $16.18 | $13.77 | 1,958,196 |
| 2020-02-13 | $15.88 | $16.02 | $15.88 | $15.95 | $13.57 | 854,711 |
| 2020-02-12 | $15.91 | $15.99 | $15.83 | $15.90 | $13.53 | 2,538,600 |
| 2020-02-11 | $15.91 | $16.01 | $15.82 | $15.88 | $13.51 | 2,537,509 |
| 2020-02-10 | $15.99 | $16.00 | $15.86 | $15.89 | $13.52 | 893,644 |
| 2020-02-07 | $15.93 | $15.99 | $15.85 | $15.93 | $13.55 | 875,334 |
| 2020-02-06 | $15.94 | $15.99 | $15.84 | $15.95 | $13.57 | 1,860,296 |
| 2020-02-05 | $15.86 | $15.95 | $15.73 | $15.90 | $13.53 | 1,764,567 |
| 2020-02-04 | $15.69 | $15.94 | $15.68 | $15.86 | $13.50 | 3,153,921 |
| 2020-02-03 | $15.64 | $15.79 | $15.62 | $15.71 | $13.37 | 2,545,043 |
| 2020-01-31 | $15.60 | $15.66 | $15.49 | $15.62 | $13.29 | 3,593,574 |
| 2020-01-30 | $16.08 | $16.23 | $15.44 | $15.59 | $13.27 | 5,965,871 |
| 2020-01-29 | $16.17 | $16.20 | $15.96 | $16.08 | $13.68 | 1,458,427 |
| 2020-01-28 | $16.08 | $16.13 | $16.04 | $16.09 | $13.69 | 2,165,004 |
| 2020-01-27 | $15.98 | $16.09 | $15.91 | $16.08 | $13.68 | 2,519,699 |
| 2020-01-24 | $15.99 | $16.10 | $15.95 | $16.10 | $13.70 | 1,995,206 |
| 2020-01-23 | $15.90 | $16.06 | $15.82 | $15.98 | $13.60 | 1,144,571 |
| 2020-01-22 | $15.99 | $16.02 | $15.84 | $15.91 | $13.54 | 2,929,085 |
| 2020-01-21 | $15.82 | $15.98 | $15.78 | $15.96 | $13.58 | 1,989,145 |
| 2020-01-17 | $15.78 | $15.90 | $15.75 | $15.82 | $13.46 | 1,636,823 |
| 2020-01-16 | $15.71 | $15.85 | $15.70 | $15.76 | $13.41 | 1,224,055 |
| 2020-01-15 | $15.51 | $15.76 | $15.51 | $15.69 | $13.35 | 1,971,215 |
| 2020-01-14 | $15.65 | $15.65 | $15.50 | $15.59 | $13.27 | 943,523 |
| 2020-01-13 | $15.48 | $15.68 | $15.48 | $15.65 | $13.32 | 1,053,214 |
| 2020-01-10 | $15.50 | $15.53 | $15.43 | $15.47 | $13.16 | 1,572,993 |
| 2020-01-09 | $15.55 | $15.61 | $15.45 | $15.47 | $13.16 | 1,786,229 |
| 2020-01-08 | $15.45 | $15.58 | $15.40 | $15.55 | $13.23 | 1,456,331 |
| 2020-01-07 | $15.60 | $15.60 | $15.36 | $15.46 | $13.15 | 2,983,721 |
| 2020-01-06 | $15.73 | $15.91 | $15.66 | $15.79 | $13.27 | 2,739,525 |
| 2020-01-03 | $15.45 | $15.79 | $15.44 | $15.75 | $13.24 | 1,121,732 |
| 2020-01-02 | $15.80 | $15.80 | $15.48 | $15.54 | $13.06 | 3,412,135 |
| 2019-12-31 | $15.66 | $15.78 | $15.58 | $15.75 | $13.24 | 1,128,030 |
| 2019-12-30 | $15.63 | $15.71 | $15.59 | $15.66 | $13.16 | 1,651,638 |
| 2019-12-27 | $15.80 | $15.81 | $15.59 | $15.63 | $13.14 | 2,426,991 |
| 2019-12-26 | $15.66 | $15.72 | $15.60 | $15.71 | $13.21 | 1,716,971 |
| 2019-12-24 | $15.64 | $15.69 | $15.60 | $15.63 | $13.14 | 394,760 |
| 2019-12-23 | $15.71 | $15.71 | $15.54 | $15.64 | $13.15 | 1,399,639 |
| 2019-12-20 | $15.57 | $15.79 | $15.55 | $15.67 | $13.17 | 2,762,638 |
| 2019-12-19 | $15.14 | $15.47 | $15.13 | $15.45 | $12.99 | 2,535,225 |
| 2019-12-18 | $14.83 | $15.19 | $14.80 | $15.14 | $12.73 | 1,979,509 |
| 2019-12-17 | $15.11 | $15.19 | $14.88 | $14.90 | $12.52 | 1,803,872 |
| 2019-12-16 | $14.77 | $15.13 | $14.75 | $15.08 | $12.68 | 2,516,448 |
| 2019-12-13 | $14.76 | $14.79 | $14.54 | $14.77 | $12.42 | 2,248,588 |
| 2019-12-12 | $15.01 | $15.10 | $14.70 | $14.70 | $12.36 | 2,777,719 |
| 2019-12-11 | $15.38 | $15.38 | $15.03 | $15.03 | $12.63 | 1,121,771 |
| 2019-12-10 | $15.42 | $15.47 | $15.34 | $15.36 | $12.91 | 984,984 |
| 2019-12-09 | $15.39 | $15.45 | $15.32 | $15.42 | $12.96 | 669,849 |
| 2019-12-06 | $15.34 | $15.48 | $15.28 | $15.41 | $12.95 | 689,067 |
| 2019-12-05 | $15.31 | $15.37 | $15.24 | $15.30 | $12.86 | 1,134,536 |
| 2019-12-04 | $15.27 | $15.48 | $15.26 | $15.29 | $12.85 | 1,074,926 |
| 2019-12-03 | $15.09 | $15.38 | $15.09 | $15.36 | $12.91 | 1,738,586 |
| 2019-12-02 | $15.43 | $15.45 | $15.16 | $15.17 | $12.75 | 1,761,404 |
| 2019-11-29 | $15.62 | $15.66 | $15.43 | $15.43 | $12.97 | 870,775 |
| 2019-11-27 | $15.48 | $15.66 | $15.47 | $15.65 | $13.15 | 1,832,847 |
| 2019-11-26 | $15.34 | $15.50 | $15.30 | $15.48 | $13.01 | 1,638,010 |
| 2019-11-25 | $15.19 | $15.38 | $15.14 | $15.32 | $12.88 | 1,852,509 |
| 2019-11-22 | $14.95 | $15.20 | $14.86 | $15.14 | $12.73 | 1,628,578 |
| 2019-11-21 | $15.18 | $15.18 | $14.89 | $14.92 | $12.54 | 1,476,025 |
| 2019-11-20 | $15.20 | $15.31 | $15.17 | $15.20 | $12.78 | 1,139,322 |
| 2019-11-19 | $15.34 | $15.38 | $15.26 | $15.26 | $12.83 | 1,067,338 |
| 2019-11-18 | $15.31 | $15.36 | $15.25 | $15.31 | $12.87 | 1,022,526 |
| 2019-11-15 | $15.36 | $15.40 | $15.27 | $15.30 | $12.86 | 841,818 |
| 2019-11-14 | $15.16 | $15.37 | $15.16 | $15.33 | $12.89 | 950,471 |
| 2019-11-13 | $15.11 | $15.25 | $15.08 | $15.16 | $12.74 | 981,962 |
| 2019-11-12 | $15.25 | $15.31 | $15.14 | $15.14 | $12.73 | 1,235,650 |
| 2019-11-11 | $15.27 | $15.34 | $15.10 | $15.26 | $12.83 | 789,376 |
| 2019-11-08 | $15.14 | $15.33 | $15.13 | $15.25 | $12.82 | 748,896 |
| 2019-11-07 | $15.24 | $15.27 | $15.09 | $15.18 | $12.76 | 571,991 |
| 2019-11-06 | $15.23 | $15.30 | $15.14 | $15.21 | $12.79 | 1,546,039 |
| 2019-11-05 | $15.45 | $15.47 | $15.21 | $15.21 | $12.79 | 1,502,705 |
| 2019-11-04 | $15.42 | $15.58 | $15.39 | $15.51 | $13.04 | 1,099,258 |
| 2019-11-01 | $15.33 | $15.45 | $15.24 | $15.45 | $12.99 | 1,102,999 |
| 2019-10-31 | $15.28 | $15.37 | $15.18 | $15.28 | $12.84 | 1,077,071 |
| 2019-10-30 | $15.13 | $15.32 | $15.04 | $15.30 | $12.86 | 1,186,842 |
| 2019-10-29 | $14.99 | $15.17 | $14.93 | $15.06 | $12.66 | 1,712,957 |
| 2019-10-28 | $14.89 | $15.02 | $14.81 | $14.94 | $12.56 | 1,561,979 |
| 2019-10-25 | $14.94 | $15.00 | $14.86 | $14.86 | $12.49 | 1,137,172 |
| 2019-10-24 | $14.96 | $15.00 | $14.82 | $14.94 | $12.56 | 1,823,906 |
| 2019-10-23 | $14.69 | $14.93 | $14.69 | $14.93 | $12.55 | 1,284,567 |
| 2019-10-22 | $14.73 | $14.77 | $14.67 | $14.70 | $12.36 | 929,896 |
| 2019-10-21 | $14.64 | $14.70 | $14.55 | $14.70 | $12.36 | 1,355,830 |
| 2019-10-18 | $14.60 | $14.76 | $14.41 | $14.59 | $12.26 | 1,813,232 |
| 2019-10-17 | $14.54 | $14.70 | $14.52 | $14.70 | $12.36 | 955,056 |
| 2019-10-16 | $14.45 | $14.57 | $14.43 | $14.55 | $12.23 | 873,689 |
| 2019-10-15 | $14.45 | $14.52 | $14.38 | $14.48 | $12.17 | 1,280,600 |
| 2019-10-14 | $14.52 | $14.52 | $14.34 | $14.42 | $12.12 | 1,263,708 |
| 2019-10-11 | $14.46 | $14.57 | $14.40 | $14.48 | $12.17 | 6,328,914 |
| 2019-10-10 | $14.54 | $14.57 | $14.36 | $14.37 | $12.08 | 1,724,651 |
| 2019-10-09 | $14.80 | $14.81 | $14.54 | $14.57 | $12.25 | 2,195,937 |
| 2019-10-08 | $14.72 | $14.84 | $14.62 | $14.72 | $12.37 | 1,122,338 |
| 2019-10-07 | $14.67 | $14.87 | $14.67 | $14.79 | $12.43 | 1,000,109 |
| 2019-10-04 | $14.69 | $14.79 | $14.59 | $14.73 | $12.38 | 1,322,960 |
| 2019-10-03 | $14.60 | $14.82 | $14.48 | $14.65 | $12.31 | 1,841,011 |
| 2019-10-02 | $14.64 | $14.66 | $14.49 | $14.59 | $12.26 | 915,389 |
| 2019-10-01 | $15.15 | $15.21 | $14.82 | $14.85 | $12.32 | 1,290,096 |
| 2019-09-30 | $15.17 | $15.25 | $15.09 | $15.15 | $12.57 | 940,320 |
| 2019-09-27 | $15.16 | $15.19 | $15.04 | $15.18 | $12.60 | 674,108 |
| 2019-09-26 | $14.89 | $15.12 | $14.89 | $15.11 | $12.54 | 763,543 |
| 2019-09-25 | $14.71 | $14.93 | $14.71 | $14.84 | $12.31 | 646,024 |
| 2019-09-24 | $14.98 | $15.02 | $14.74 | $14.74 | $12.23 | 722,265 |
| 2019-09-23 | $14.74 | $15.03 | $14.62 | $14.96 | $12.41 | 887,645 |
| 2019-09-20 | $14.99 | $15.07 | $14.86 | $14.89 | $12.36 | 1,496,619 |
| 2019-09-19 | $14.93 | $15.05 | $14.90 | $14.96 | $12.41 | 665,421 |
| 2019-09-18 | $14.94 | $14.97 | $14.79 | $14.90 | $12.36 | 1,164,478 |
| 2019-09-17 | $14.93 | $14.96 | $14.79 | $14.89 | $12.36 | 652,065 |
| 2019-09-16 | $14.74 | $14.92 | $14.66 | $14.91 | $12.37 | 661,632 |
| 2019-09-13 | $14.84 | $14.97 | $14.71 | $14.73 | $12.22 | 1,256,151 |
| 2019-09-12 | $15.05 | $15.07 | $14.84 | $14.85 | $12.32 | 754,612 |
| 2019-09-11 | $14.98 | $15.02 | $14.85 | $14.97 | $12.42 | 1,073,017 |
| 2019-09-10 | $14.65 | $15.01 | $14.63 | $14.97 | $12.42 | 1,830,255 |
| 2019-09-09 | $14.55 | $14.70 | $14.43 | $14.67 | $12.17 | 1,343,635 |
| 2019-09-06 | $14.50 | $14.55 | $14.42 | $14.53 | $12.06 | 1,417,944 |
| 2019-09-05 | $14.56 | $14.64 | $14.41 | $14.47 | $12.01 | 1,579,473 |
| 2019-09-04 | $14.48 | $14.60 | $14.42 | $14.55 | $12.07 | 1,189,200 |
| 2019-09-03 | $14.34 | $14.52 | $14.29 | $14.42 | $11.97 | 1,171,230 |
| 2019-08-30 | $14.27 | $14.40 | $14.17 | $14.35 | $11.91 | 1,656,490 |
| 2019-08-29 | $14.16 | $14.31 | $14.15 | $14.27 | $11.84 | 1,011,235 |
| 2019-08-28 | $14.06 | $14.18 | $14.03 | $14.09 | $11.69 | 710,324 |
| 2019-08-27 | $14.37 | $14.46 | $14.10 | $14.11 | $11.71 | 854,043 |
| 2019-08-26 | $14.37 | $14.40 | $14.17 | $14.30 | $11.87 | 769,590 |
| 2019-08-23 | $14.41 | $14.55 | $14.24 | $14.27 | $11.84 | 1,413,541 |
| 2019-08-22 | $14.38 | $14.50 | $14.29 | $14.46 | $12.00 | 627,424 |
| 2019-08-21 | $14.45 | $14.45 | $14.31 | $14.36 | $11.92 | 798,457 |
| 2019-08-20 | $14.46 | $14.58 | $14.38 | $14.40 | $11.95 | 970,606 |
| 2019-08-19 | $14.50 | $14.56 | $14.41 | $14.46 | $12.00 | 910,070 |
| 2019-08-16 | $14.18 | $14.43 | $14.15 | $14.39 | $11.94 | 1,196,858 |
| 2019-08-15 | $14.11 | $14.28 | $14.09 | $14.16 | $11.75 | 1,509,803 |
| 2019-08-14 | $14.42 | $14.42 | $14.09 | $14.09 | $11.69 | 1,584,610 |
| 2019-08-13 | $14.43 | $14.55 | $14.37 | $14.51 | $12.04 | 1,088,864 |
| 2019-08-12 | $14.59 | $14.63 | $14.45 | $14.47 | $12.01 | 1,507,802 |
| 2019-08-09 | $14.94 | $14.94 | $14.53 | $14.65 | $12.16 | 2,266,991 |
| 2019-08-08 | $14.67 | $15.06 | $14.58 | $14.91 | $12.37 | 1,806,356 |
| 2019-08-07 | $14.53 | $14.81 | $14.41 | $14.63 | $12.14 | 2,169,704 |
| 2019-08-06 | $14.27 | $14.60 | $14.27 | $14.55 | $12.07 | 2,519,872 |
| 2019-08-05 | $14.46 | $14.50 | $14.08 | $14.26 | $11.83 | 1,774,642 |
| 2019-08-02 | $14.67 | $14.71 | $14.55 | $14.57 | $12.09 | 1,037,018 |
| 2019-08-01 | $14.74 | $14.90 | $14.69 | $14.71 | $12.21 | 2,224,781 |
| 2019-07-31 | $14.82 | $14.93 | $14.68 | $14.75 | $12.24 | 1,435,084 |
| 2019-07-30 | $14.74 | $14.92 | $14.74 | $14.82 | $12.30 | 952,746 |
| 2019-07-29 | $14.73 | $14.88 | $14.70 | $14.75 | $12.24 | 1,611,334 |
| 2019-07-26 | $14.60 | $14.73 | $14.57 | $14.70 | $12.20 | 827,146 |
| 2019-07-25 | $14.76 | $14.77 | $14.54 | $14.58 | $12.10 | 1,365,644 |
| 2019-07-24 | $14.49 | $14.84 | $14.46 | $14.77 | $12.26 | 2,673,529 |
| 2019-07-23 | $14.19 | $14.55 | $14.19 | $14.50 | $12.03 | 1,525,362 |
| 2019-07-22 | $14.37 | $14.42 | $14.26 | $14.32 | $11.88 | 842,145 |
| 2019-07-19 | $14.57 | $14.64 | $14.35 | $14.35 | $11.91 | 1,069,755 |
| 2019-07-18 | $14.44 | $14.65 | $14.35 | $14.59 | $12.11 | 859,126 |
| 2019-07-17 | $14.45 | $14.50 | $14.35 | $14.46 | $12.00 | 1,229,080 |
| 2019-07-16 | $14.46 | $14.52 | $14.37 | $14.44 | $11.98 | 1,448,636 |
| 2019-07-15 | $14.63 | $14.67 | $14.47 | $14.50 | $12.03 | 1,192,686 |
| 2019-07-12 | $14.60 | $14.72 | $14.59 | $14.61 | $12.12 | 946,793 |
| 2019-07-11 | $14.78 | $14.82 | $14.55 | $14.61 | $12.12 | 1,362,758 |
| 2019-07-10 | $14.81 | $14.90 | $14.72 | $14.79 | $12.27 | 1,047,107 |
| 2019-07-09 | $14.72 | $14.80 | $14.63 | $14.75 | $12.24 | 743,587 |
| 2019-07-08 | $14.60 | $14.75 | $14.53 | $14.71 | $12.21 | 835,555 |
| 2019-07-05 | $14.42 | $14.61 | $14.29 | $14.56 | $12.08 | 739,793 |
| 2019-07-03 | $14.53 | $14.60 | $14.47 | $14.55 | $12.07 | 527,040 |
| 2019-07-02 | $14.44 | $14.68 | $14.41 | $14.63 | $11.98 | 858,753 |
| 2019-07-01 | $14.47 | $14.47 | $14.22 | $14.41 | $11.80 | 1,171,846 |
| 2019-06-28 | $14.33 | $14.55 | $14.32 | $14.32 | $11.73 | 2,460,475 |
| 2019-06-27 | $14.26 | $14.36 | $14.25 | $14.31 | $11.72 | 1,214,900 |
| 2019-06-26 | $14.68 | $14.68 | $14.19 | $14.19 | $11.62 | 1,382,257 |
| 2019-06-25 | $14.91 | $14.97 | $14.68 | $14.68 | $12.02 | 1,249,479 |
| 2019-06-24 | $15.12 | $15.16 | $14.90 | $14.93 | $12.23 | 1,078,535 |
| 2019-06-21 | $15.31 | $15.32 | $15.04 | $15.04 | $12.32 | 1,653,077 |
| 2019-06-20 | $15.43 | $15.47 | $15.31 | $15.37 | $12.59 | 1,417,364 |
| 2019-06-19 | $15.28 | $15.43 | $15.19 | $15.32 | $12.55 | 2,251,284 |
| 2019-06-18 | $15.59 | $15.69 | $15.28 | $15.29 | $12.52 | 1,662,413 |
| 2019-06-17 | $15.22 | $15.51 | $15.22 | $15.48 | $12.68 | 897,128 |
| 2019-06-14 | $15.28 | $15.35 | $15.22 | $15.22 | $12.47 | 1,053,336 |
| 2019-06-13 | $15.28 | $15.39 | $15.23 | $15.35 | $12.57 | 801,096 |
| 2019-06-12 | $15.30 | $15.40 | $15.14 | $15.24 | $12.48 | 1,576,153 |
| 2019-06-11 | $15.37 | $15.46 | $15.23 | $15.35 | $12.57 | 2,932,683 |
| 2019-06-10 | $15.59 | $15.59 | $15.41 | $15.54 | $12.73 | 1,641,448 |
| 2019-06-07 | $15.70 | $15.79 | $15.50 | $15.59 | $12.77 | 1,835,558 |
| 2019-06-06 | $15.76 | $15.76 | $15.43 | $15.53 | $12.72 | 1,397,722 |
| 2019-06-05 | $15.34 | $15.76 | $15.24 | $15.74 | $12.89 | 2,149,765 |
| 2019-06-04 | $15.03 | $15.28 | $14.91 | $15.25 | $12.49 | 2,352,644 |
| 2019-06-03 | $15.14 | $15.16 | $14.94 | $14.99 | $12.28 | 1,671,633 |
| 2019-05-31 | $14.88 | $15.16 | $14.80 | $15.11 | $12.38 | 3,422,282 |
| 2019-05-30 | $14.99 | $15.02 | $14.88 | $14.92 | $12.22 | 1,298,043 |
| 2019-05-29 | $14.89 | $14.96 | $14.77 | $14.95 | $12.25 | 3,448,919 |
| 2019-05-28 | $15.12 | $15.14 | $14.92 | $14.92 | $12.22 | 1,632,935 |
| 2019-05-24 | $15.06 | $15.09 | $14.98 | $15.04 | $12.32 | 1,277,968 |
| 2019-05-23 | $14.89 | $14.98 | $14.80 | $14.96 | $12.25 | 1,748,125 |
| 2019-05-22 | $14.85 | $15.02 | $14.80 | $15.01 | $12.29 | 2,429,697 |
| 2019-05-21 | $14.70 | $14.88 | $14.70 | $14.86 | $12.17 | 907,527 |
| 2019-05-20 | $14.85 | $14.88 | $14.61 | $14.69 | $12.03 | 1,728,360 |
| 2019-05-17 | $14.92 | $14.94 | $14.80 | $14.88 | $12.19 | 1,780,675 |
| 2019-05-16 | $14.98 | $15.08 | $14.93 | $14.96 | $12.25 | 2,038,494 |
| 2019-05-15 | $14.95 | $15.02 | $14.89 | $15.00 | $12.29 | 1,837,029 |
| 2019-05-14 | $14.96 | $15.02 | $14.89 | $14.98 | $12.27 | 665,103 |
| 2019-05-13 | $14.79 | $14.99 | $14.79 | $14.92 | $12.22 | 950,551 |
| 2019-05-10 | $14.89 | $15.01 | $14.78 | $15.00 | $12.29 | 4,419,456 |
| 2019-05-09 | $14.93 | $14.95 | $14.69 | $14.87 | $12.18 | 3,527,298 |
| 2019-05-08 | $15.07 | $15.21 | $14.96 | $14.98 | $12.27 | 2,143,698 |
| 2019-05-07 | $15.22 | $15.29 | $14.94 | $15.09 | $12.36 | 1,128,460 |
| 2019-05-06 | $15.22 | $15.41 | $15.22 | $15.31 | $12.54 | 2,280,778 |
| 2019-05-03 | $15.26 | $15.35 | $15.14 | $15.34 | $12.56 | 1,317,067 |
| 2019-05-02 | $15.36 | $15.48 | $15.16 | $15.23 | $12.47 | 1,242,527 |
| 2019-05-01 | $15.39 | $15.56 | $15.27 | $15.31 | $12.54 | 1,723,226 |
| 2019-04-30 | $15.18 | $15.46 | $15.15 | $15.39 | $12.61 | 1,847,388 |
| 2019-04-29 | $15.43 | $15.52 | $15.17 | $15.18 | $12.43 | 1,729,472 |
| 2019-04-26 | $15.31 | $15.51 | $15.30 | $15.40 | $12.61 | 914,981 |
| 2019-04-25 | $15.19 | $15.38 | $15.02 | $15.25 | $12.49 | 2,298,689 |
| 2019-04-24 | $15.58 | $15.66 | $15.45 | $15.47 | $12.67 | 1,145,345 |
| 2019-04-23 | $15.29 | $15.57 | $15.24 | $15.49 | $12.69 | 1,192,250 |
| 2019-04-22 | $15.24 | $15.29 | $15.07 | $15.23 | $12.47 | 2,175,562 |
| 2019-04-18 | $15.21 | $15.35 | $15.16 | $15.25 | $12.49 | 1,158,217 |
| 2019-04-17 | $15.41 | $15.41 | $15.16 | $15.21 | $12.46 | 1,029,407 |
| 2019-04-16 | $15.87 | $15.96 | $15.26 | $15.37 | $12.59 | 2,293,518 |
| 2019-04-15 | $16.10 | $16.13 | $15.82 | $15.85 | $12.98 | 1,946,570 |
| 2019-04-12 | $16.06 | $16.09 | $15.86 | $16.09 | $13.18 | 960,302 |
| 2019-04-11 | $15.96 | $16.04 | $15.84 | $15.99 | $13.10 | 603,944 |
| 2019-04-10 | $15.85 | $16.02 | $15.85 | $15.95 | $13.06 | 1,296,538 |
| 2019-04-09 | $15.93 | $15.96 | $15.77 | $15.81 | $12.95 | 1,103,099 |
| 2019-04-08 | $16.03 | $16.04 | $15.87 | $15.95 | $13.06 | 1,125,435 |
| 2019-04-05 | $15.96 | $16.05 | $15.89 | $16.02 | $13.12 | 1,364,161 |
| 2019-04-04 | $15.97 | $15.98 | $15.85 | $15.98 | $13.09 | 1,232,772 |
| 2019-04-03 | $15.96 | $16.04 | $15.87 | $15.94 | $13.06 | 1,260,323 |
| 2019-04-02 | $16.07 | $16.13 | $15.89 | $16.13 | $13.06 | 1,862,714 |
| 2019-04-01 | $15.92 | $16.08 | $15.69 | $16.07 | $13.01 | 2,164,620 |
| 2019-03-29 | $15.91 | $15.94 | $15.80 | $15.86 | $12.84 | 2,141,324 |
| 2019-03-28 | $15.70 | $15.92 | $15.65 | $15.88 | $12.85 | 838,302 |
| 2019-03-27 | $15.61 | $15.70 | $15.55 | $15.67 | $12.68 | 947,220 |
| 2019-03-26 | $15.50 | $15.62 | $15.43 | $15.62 | $12.64 | 1,808,420 |
| 2019-03-25 | $15.47 | $15.50 | $15.27 | $15.42 | $12.48 | 2,050,193 |
| 2019-03-22 | $15.59 | $15.68 | $15.45 | $15.46 | $12.51 | 1,179,521 |
| 2019-03-21 | $15.44 | $15.73 | $15.41 | $15.61 | $12.64 | 1,659,199 |
| 2019-03-20 | $15.43 | $15.61 | $15.26 | $15.46 | $12.51 | 1,653,368 |
| 2019-03-19 | $15.56 | $15.59 | $15.41 | $15.45 | $12.51 | 1,101,074 |
| 2019-03-18 | $15.55 | $15.69 | $15.49 | $15.57 | $12.60 | 598,793 |
| 2019-03-15 | $15.65 | $15.68 | $15.52 | $15.56 | $12.59 | 1,122,217 |
| 2019-03-14 | $15.59 | $15.64 | $15.51 | $15.61 | $12.64 | 2,448,984 |
| 2019-03-13 | $15.68 | $15.77 | $15.59 | $15.61 | $12.64 | 1,052,605 |
| 2019-03-12 | $15.60 | $15.71 | $15.53 | $15.63 | $12.65 | 1,450,877 |
| 2019-03-11 | $15.63 | $15.69 | $15.40 | $15.55 | $12.59 | 1,750,736 |
| 2019-03-08 | $15.46 | $15.62 | $15.46 | $15.57 | $12.60 | 825,170 |
| 2019-03-07 | $15.57 | $15.74 | $15.50 | $15.52 | $12.56 | 1,144,681 |
| 2019-03-06 | $15.83 | $15.83 | $15.56 | $15.59 | $12.62 | 1,196,010 |
| 2019-03-05 | $15.78 | $15.86 | $15.71 | $15.75 | $12.75 | 952,140 |
| 2019-03-04 | $15.63 | $15.80 | $15.53 | $15.79 | $12.78 | 2,096,896 |
| 2019-03-01 | $15.76 | $15.77 | $15.37 | $15.57 | $12.60 | 1,328,136 |
| 2019-02-28 | $15.65 | $15.97 | $15.54 | $15.72 | $12.72 | 2,326,528 |
| 2019-02-27 | $15.62 | $15.70 | $15.49 | $15.65 | $12.67 | 1,020,491 |
| 2019-02-26 | $15.82 | $15.86 | $15.59 | $15.63 | $12.65 | 1,698,284 |
| 2019-02-25 | $15.82 | $15.94 | $15.65 | $15.81 | $12.80 | 1,953,054 |
| 2019-02-22 | $15.67 | $15.94 | $15.64 | $15.89 | $12.86 | 1,910,584 |
| 2019-02-21 | $15.78 | $15.80 | $15.60 | $15.61 | $12.64 | 2,273,207 |
| 2019-02-20 | $16.06 | $16.13 | $15.79 | $15.80 | $12.79 | 1,670,600 |
| 2019-02-19 | $15.92 | $16.18 | $15.92 | $16.14 | $13.06 | 1,377,269 |
| 2019-02-15 | $15.86 | $16.02 | $15.83 | $15.97 | $12.93 | 734,248 |
| 2019-02-14 | $15.78 | $15.88 | $15.73 | $15.81 | $12.80 | 939,646 |
| 2019-02-13 | $15.96 | $16.00 | $15.74 | $15.79 | $12.78 | 1,533,867 |
| 2019-02-12 | $15.91 | $16.08 | $15.82 | $15.98 | $12.93 | 2,679,538 |
| 2019-02-11 | $15.91 | $15.96 | $15.79 | $15.91 | $12.88 | 2,339,188 |
| 2019-02-08 | $15.76 | $15.89 | $15.75 | $15.89 | $12.86 | 1,250,733 |
| 2019-02-07 | $15.54 | $15.90 | $15.48 | $15.86 | $12.84 | 3,770,708 |
| 2019-02-06 | $15.58 | $15.60 | $15.46 | $15.58 | $12.61 | 1,455,946 |
| 2019-02-05 | $15.41 | $15.60 | $15.37 | $15.55 | $12.59 | 2,192,909 |
| 2019-02-04 | $15.21 | $15.38 | $14.99 | $15.38 | $12.45 | 2,946,842 |
| 2019-02-01 | $15.04 | $15.13 | $14.63 | $14.96 | $12.11 | 2,126,343 |
| 2019-01-31 | $14.78 | $15.28 | $14.77 | $15.05 | $12.18 | 2,525,861 |
| 2019-01-30 | $15.20 | $15.35 | $15.13 | $15.21 | $12.31 | 2,119,161 |
| 2019-01-29 | $14.79 | $15.17 | $14.79 | $15.14 | $12.25 | 2,840,038 |
| 2019-01-28 | $14.86 | $14.94 | $14.71 | $14.86 | $12.03 | 2,156,102 |
| 2019-01-25 | $14.67 | $14.93 | $14.67 | $14.88 | $12.04 | 2,252,564 |
| 2019-01-24 | $14.50 | $14.72 | $14.43 | $14.62 | $11.83 | 2,945,015 |
| 2019-01-23 | $14.30 | $14.50 | $14.29 | $14.50 | $11.74 | 2,754,479 |
| 2019-01-22 | $14.23 | $14.36 | $14.16 | $14.29 | $11.57 | 3,237,336 |
| 2019-01-18 | $13.98 | $14.26 | $13.96 | $14.22 | $11.51 | 2,389,423 |
| 2019-01-17 | $13.80 | $13.99 | $13.80 | $13.94 | $11.28 | 2,649,965 |
| 2019-01-16 | $13.66 | $13.91 | $13.63 | $13.84 | $11.20 | 2,200,046 |
| 2019-01-15 | $13.57 | $13.67 | $13.50 | $13.67 | $11.06 | 2,271,281 |
| 2019-01-14 | $13.80 | $13.85 | $13.54 | $13.60 | $11.01 | 1,802,736 |
| 2019-01-11 | $13.88 | $13.96 | $13.80 | $13.87 | $11.23 | 1,841,949 |
| 2019-01-10 | $13.66 | $13.96 | $13.61 | $13.87 | $11.23 | 1,928,321 |
| 2019-01-09 | $13.57 | $13.71 | $13.41 | $13.69 | $11.08 | 2,923,290 |
| 2019-01-08 | $13.15 | $13.64 | $13.06 | $13.49 | $10.92 | 2,845,938 |
| 2019-01-07 | $13.05 | $13.37 | $13.02 | $13.28 | $10.75 | 2,231,732 |
| 2019-01-04 | $13.03 | $13.24 | $12.95 | $13.16 | $10.50 | 3,925,552 |
| 2019-01-03 | $12.51 | $12.99 | $12.47 | $12.91 | $10.30 | 2,667,377 |
| 2019-01-02 | $12.70 | $12.73 | $12.40 | $12.51 | $9.98 | 1,609,231 |
| 2018-12-31 | $12.95 | $13.02 | $12.67 | $12.87 | $10.27 | 2,514,684 |
| 2018-12-28 | $12.83 | $13.01 | $12.79 | $12.93 | $10.32 | 2,213,752 |
| 2018-12-27 | $12.62 | $12.78 | $12.38 | $12.75 | $10.17 | 1,908,702 |
| 2018-12-26 | $12.38 | $12.83 | $12.32 | $12.78 | $10.20 | 2,170,166 |
| 2018-12-24 | $12.69 | $12.83 | $12.36 | $12.36 | $9.86 | 1,101,608 |
| 2018-12-21 | $12.76 | $13.03 | $12.74 | $12.79 | $10.21 | 2,054,654 |
| 2018-12-20 | $13.14 | $13.17 | $12.67 | $12.75 | $10.17 | 2,388,077 |
| 2018-12-19 | $13.37 | $13.44 | $13.13 | $13.22 | $10.55 | 2,858,605 |
| 2018-12-18 | $13.03 | $13.41 | $12.98 | $13.33 | $10.64 | 2,358,996 |
| 2018-12-17 | $13.66 | $13.71 | $12.93 | $12.94 | $10.33 | 1,935,322 |
| 2018-12-14 | $13.69 | $13.74 | $13.60 | $13.65 | $10.89 | 1,170,823 |
| 2018-12-13 | $13.74 | $13.96 | $13.72 | $13.73 | $10.96 | 1,714,241 |
| 2018-12-12 | $13.84 | $13.97 | $13.66 | $13.66 | $10.90 | 3,372,372 |
| 2018-12-11 | $13.77 | $13.92 | $13.63 | $13.71 | $10.94 | 1,851,648 |
| 2018-12-10 | $14.00 | $14.04 | $13.54 | $13.70 | $10.93 | 2,094,390 |
| 2018-12-07 | $14.23 | $14.28 | $13.92 | $14.02 | $11.19 | 2,254,245 |
| 2018-12-06 | $13.92 | $14.37 | $13.69 | $14.36 | $11.46 | 2,382,465 |
| 2018-12-04 | $14.39 | $14.42 | $13.96 | $14.00 | $11.17 | 1,288,929 |
| 2018-12-03 | $14.39 | $14.43 | $14.22 | $14.40 | $11.49 | 1,367,216 |
| 2018-11-30 | $14.07 | $14.27 | $14.03 | $14.27 | $11.39 | 2,043,072 |
| 2018-11-29 | $14.30 | $14.30 | $14.07 | $14.07 | $11.23 | 1,709,244 |
| 2018-11-28 | $13.96 | $14.30 | $13.93 | $14.27 | $11.39 | 1,754,283 |
| 2018-11-27 | $14.17 | $14.17 | $13.96 | $13.96 | $11.14 | 1,230,549 |
| 2018-11-26 | $14.18 | $14.20 | $14.07 | $14.17 | $11.31 | 853,084 |
| 2018-11-23 | $14.08 | $14.18 | $13.93 | $14.09 | $11.24 | 322,954 |
| 2018-11-21 | $14.10 | $14.23 | $13.99 | $14.08 | $11.24 | 885,860 |
| 2018-11-20 | $14.06 | $14.18 | $14.01 | $14.09 | $11.24 | 1,179,244 |
| 2018-11-19 | $14.22 | $14.33 | $14.04 | $14.20 | $11.33 | 1,442,062 |
| 2018-11-16 | $14.11 | $14.30 | $14.10 | $14.26 | $11.38 | 1,237,734 |
| 2018-11-15 | $14.22 | $14.24 | $13.92 | $14.14 | $11.28 | 1,435,068 |
| 2018-11-14 | $14.44 | $14.46 | $14.21 | $14.29 | $11.40 | 1,189,856 |
| 2018-11-13 | $14.35 | $14.44 | $14.26 | $14.35 | $11.45 | 1,117,388 |
| 2018-11-12 | $14.42 | $14.56 | $14.27 | $14.34 | $11.44 | 1,333,023 |
| 2018-11-09 | $14.48 | $14.55 | $14.31 | $14.40 | $11.49 | 1,056,185 |
| 2018-11-08 | $14.50 | $14.60 | $14.40 | $14.51 | $11.58 | 1,288,800 |
| 2018-11-07 | $14.45 | $14.55 | $14.34 | $14.55 | $11.61 | 1,246,591 |
| 2018-11-06 | $14.40 | $14.52 | $14.34 | $14.39 | $11.48 | 1,218,142 |
| 2018-11-05 | $14.17 | $14.45 | $14.17 | $14.38 | $11.48 | 1,365,595 |
| 2018-11-02 | $14.24 | $14.24 | $13.97 | $14.14 | $11.28 | 1,128,236 |
| 2018-11-01 | $14.10 | $14.26 | $14.01 | $14.21 | $11.34 | 1,411,015 |
| 2018-10-31 | $14.28 | $14.30 | $14.03 | $14.06 | $11.22 | 1,428,920 |
| 2018-10-30 | $14.18 | $14.37 | $14.13 | $14.23 | $11.36 | 1,012,496 |
| 2018-10-29 | $14.23 | $14.37 | $14.05 | $14.16 | $11.30 | 1,508,566 |
| 2018-10-26 | $14.53 | $14.54 | $14.11 | $14.12 | $11.27 | 1,575,575 |
| 2018-10-25 | $14.31 | $14.68 | $14.28 | $14.61 | $11.66 | 1,857,772 |
| 2018-10-24 | $14.22 | $14.58 | $14.15 | $14.30 | $11.41 | 2,392,653 |
| 2018-10-23 | $14.02 | $14.20 | $13.92 | $14.15 | $11.29 | 2,127,884 |
| 2018-10-22 | $14.36 | $14.47 | $14.06 | $14.15 | $11.29 | 1,834,850 |
| 2018-10-19 | $14.38 | $14.48 | $14.32 | $14.38 | $11.48 | 1,643,957 |
| 2018-10-18 | $14.29 | $14.81 | $14.27 | $14.35 | $11.45 | 2,444,498 |
| 2018-10-17 | $14.62 | $14.69 | $14.42 | $14.58 | $11.63 | 1,610,081 |
| 2018-10-16 | $14.51 | $14.77 | $14.38 | $14.67 | $11.71 | 1,691,724 |
| 2018-10-15 | $14.42 | $14.69 | $14.42 | $14.46 | $11.54 | 1,479,574 |
| 2018-10-12 | $14.72 | $14.72 | $14.37 | $14.52 | $11.59 | 937,927 |
| 2018-10-11 | $15.08 | $15.08 | $14.54 | $14.55 | $11.61 | 1,011,738 |
| 2018-10-10 | $15.19 | $15.31 | $15.08 | $15.08 | $12.03 | 1,109,441 |
| 2018-10-09 | $15.27 | $15.36 | $15.16 | $15.23 | $12.15 | 1,038,377 |
| 2018-10-08 | $15.08 | $15.37 | $15.08 | $15.26 | $12.18 | 1,654,859 |
| 2018-10-05 | $15.00 | $15.15 | $14.96 | $15.06 | $12.02 | 3,692,399 |
| 2018-10-04 | $15.08 | $15.15 | $14.90 | $14.98 | $11.95 | 1,283,704 |
| 2018-10-03 | $15.26 | $15.34 | $15.06 | $15.16 | $12.10 | 1,518,391 |
| 2018-10-02 | $15.47 | $15.55 | $15.39 | $15.44 | $12.18 | 1,169,469 |
| 2018-10-01 | $15.72 | $15.74 | $15.45 | $15.47 | $12.20 | 1,010,696 |
| 2018-09-28 | $15.56 | $15.72 | $15.52 | $15.72 | $12.40 | 1,869,248 |
| 2018-09-27 | $15.56 | $15.73 | $15.55 | $15.55 | $12.26 | 907,840 |
| 2018-09-26 | $15.80 | $15.84 | $15.55 | $15.55 | $12.26 | 850,074 |
| 2018-09-25 | $15.93 | $15.98 | $15.80 | $15.80 | $12.46 | 730,865 |
| 2018-09-24 | $16.19 | $16.22 | $15.85 | $15.90 | $12.54 | 671,154 |
| 2018-09-21 | $16.24 | $16.34 | $16.20 | $16.23 | $12.80 | 1,507,669 |
| 2018-09-20 | $16.08 | $16.28 | $16.03 | $16.25 | $12.82 | 560,827 |
| 2018-09-19 | $16.50 | $16.57 | $16.05 | $16.08 | $12.68 | 1,195,171 |
| 2018-09-18 | $16.56 | $16.57 | $16.45 | $16.51 | $13.02 | 1,393,599 |
| 2018-09-17 | $16.39 | $16.58 | $16.34 | $16.55 | $13.05 | 1,078,547 |
| 2018-09-14 | $16.36 | $16.43 | $16.18 | $16.42 | $12.95 | 1,305,640 |
| 2018-09-13 | $16.43 | $16.47 | $16.36 | $16.42 | $12.95 | 1,172,482 |
| 2018-09-12 | $16.47 | $16.47 | $16.36 | $16.36 | $12.90 | 688,284 |
| 2018-09-11 | $16.44 | $16.52 | $16.37 | $16.45 | $12.97 | 859,053 |
| 2018-09-10 | $16.57 | $16.68 | $16.42 | $16.48 | $13.00 | 1,133,864 |
| 2018-09-07 | $16.63 | $16.67 | $16.43 | $16.47 | $12.99 | 617,104 |
| 2018-09-06 | $16.87 | $16.93 | $16.71 | $16.72 | $13.19 | 893,723 |
| 2018-09-05 | $16.58 | $16.86 | $16.49 | $16.84 | $13.28 | 1,688,638 |
| 2018-09-04 | $16.75 | $16.87 | $16.52 | $16.62 | $13.11 | 1,897,517 |
| 2018-08-31 | $16.67 | $16.80 | $16.65 | $16.76 | $13.22 | 1,250,359 |
| 2018-08-30 | $16.82 | $16.87 | $16.62 | $16.66 | $13.14 | 911,537 |
| 2018-08-29 | $16.83 | $16.87 | $16.75 | $16.80 | $13.25 | 950,183 |
| 2018-08-28 | $16.50 | $16.89 | $16.46 | $16.81 | $13.26 | 1,372,054 |
| 2018-08-27 | $16.66 | $16.74 | $16.43 | $16.49 | $13.00 | 1,941,051 |
| 2018-08-24 | $16.55 | $16.72 | $16.55 | $16.69 | $13.16 | 992,600 |
| 2018-08-23 | $16.64 | $16.74 | $16.54 | $16.60 | $13.09 | 892,800 |
| 2018-08-22 | $16.76 | $16.76 | $16.57 | $16.63 | $13.12 | 885,690 |
| 2018-08-21 | $16.82 | $16.84 | $16.71 | $16.76 | $13.22 | 612,169 |
| 2018-08-20 | $16.93 | $17.00 | $16.84 | $16.84 | $13.28 | 777,708 |
| 2018-08-17 | $16.73 | $16.93 | $16.70 | $16.91 | $13.34 | 968,654 |
| 2018-08-16 | $16.53 | $16.72 | $16.52 | $16.71 | $13.18 | 908,644 |
| 2018-08-15 | $16.38 | $16.53 | $16.37 | $16.50 | $13.01 | 928,686 |
| 2018-08-14 | $16.38 | $16.50 | $16.34 | $16.41 | $12.94 | 1,495,964 |
| 2018-08-13 | $16.49 | $16.49 | $16.30 | $16.35 | $12.89 | 960,825 |
| 2018-08-10 | $16.68 | $16.73 | $16.46 | $16.48 | $13.00 | 687,282 |
| 2018-08-09 | $16.66 | $16.76 | $16.63 | $16.69 | $13.16 | 872,433 |
| 2018-08-08 | $16.64 | $16.69 | $16.57 | $16.67 | $13.15 | 1,140,775 |
| 2018-08-07 | $16.74 | $16.77 | $16.62 | $16.65 | $13.13 | 1,344,033 |
| 2018-08-06 | $16.70 | $16.79 | $16.67 | $16.76 | $13.22 | 1,242,617 |
| 2018-08-03 | $16.55 | $16.69 | $16.49 | $16.62 | $13.11 | 1,060,005 |
| 2018-08-02 | $16.54 | $16.63 | $16.43 | $16.53 | $13.04 | 1,336,973 |
| 2018-08-01 | $16.36 | $16.59 | $16.26 | $16.58 | $13.08 | 1,413,813 |
| 2018-07-31 | $16.20 | $16.55 | $16.06 | $16.49 | $13.00 | 1,857,573 |
| 2018-07-30 | $15.99 | $16.16 | $15.88 | $16.08 | $12.68 | 1,699,013 |
| 2018-07-27 | $16.21 | $16.21 | $15.96 | $16.01 | $12.63 | 1,492,743 |
| 2018-07-26 | $16.03 | $16.21 | $16.01 | $16.15 | $12.74 | 865,842 |
| 2018-07-25 | $15.95 | $16.18 | $15.95 | $16.04 | $12.65 | 1,163,701 |
| 2018-07-24 | $16.14 | $16.14 | $15.96 | $16.02 | $12.63 | 2,104,407 |
| 2018-07-23 | $16.10 | $16.20 | $16.01 | $16.11 | $12.71 | 2,071,322 |
| 2018-07-20 | $16.56 | $16.80 | $16.18 | $16.19 | $12.77 | 3,451,771 |
| 2018-07-19 | $16.75 | $16.78 | $16.41 | $16.69 | $13.16 | 1,336,081 |
| 2018-07-18 | $16.54 | $16.60 | $16.39 | $16.48 | $13.00 | 1,029,746 |
| 2018-07-17 | $16.81 | $16.86 | $16.50 | $16.52 | $13.03 | 911,016 |
| 2018-07-16 | $16.86 | $16.89 | $16.73 | $16.75 | $13.21 | 1,019,271 |
| 2018-07-13 | $16.99 | $17.06 | $16.89 | $16.92 | $13.34 | 904,668 |
| 2018-07-12 | $16.90 | $16.95 | $16.79 | $16.93 | $13.35 | 1,936,729 |
| 2018-07-11 | $16.94 | $17.00 | $16.79 | $16.86 | $13.30 | 1,943,525 |
| 2018-07-10 | $16.98 | $17.11 | $16.88 | $16.95 | $13.37 | 1,210,272 |
| 2018-07-09 | $17.17 | $17.23 | $16.93 | $17.01 | $13.41 | 1,427,132 |
| 2018-07-06 | $17.13 | $17.21 | $17.06 | $17.12 | $13.50 | 858,907 |
| 2018-07-05 | $16.77 | $17.09 | $16.69 | $17.08 | $13.47 | 1,514,706 |
| 2018-07-03 | $16.82 | $17.05 | $16.75 | $16.94 | $13.22 | 1,013,791 |
| 2018-07-02 | $16.81 | $16.87 | $16.52 | $16.82 | $13.13 | 1,534,520 |
| 2018-06-29 | $16.94 | $17.08 | $16.74 | $16.88 | $13.17 | 1,815,964 |
| 2018-06-28 | $16.58 | $16.98 | $16.58 | $16.96 | $13.24 | 2,227,157 |
| 2018-06-27 | $16.64 | $16.78 | $16.50 | $16.60 | $12.95 | 1,527,081 |
| 2018-06-26 | $16.76 | $16.76 | $16.53 | $16.55 | $12.92 | 1,140,667 |
| 2018-06-25 | $16.73 | $16.82 | $16.59 | $16.71 | $13.04 | 1,705,507 |
| 2018-06-22 | $16.49 | $16.72 | $16.48 | $16.70 | $13.03 | 1,459,332 |
| 2018-06-21 | $16.52 | $16.63 | $16.44 | $16.50 | $12.88 | 1,733,396 |
| 2018-06-20 | $16.24 | $16.65 | $16.18 | $16.60 | $12.95 | 2,166,851 |
| 2018-06-19 | $16.18 | $16.36 | $16.13 | $16.17 | $12.62 | 1,807,760 |
| 2018-06-18 | $16.23 | $16.38 | $16.19 | $16.28 | $12.71 | 1,659,344 |
| 2018-06-15 | $16.14 | $16.41 | $16.14 | $16.28 | $12.71 | 3,285,575 |
| 2018-06-14 | $16.11 | $16.20 | $16.08 | $16.11 | $12.57 | 2,934,968 |
| 2018-06-13 | $16.42 | $16.45 | $16.01 | $16.07 | $12.54 | 2,115,077 |
| 2018-06-12 | $16.29 | $16.52 | $16.23 | $16.40 | $12.80 | 2,591,013 |
| 2018-06-11 | $16.23 | $16.40 | $16.21 | $16.29 | $12.71 | 1,498,209 |
| 2018-06-08 | $16.39 | $16.47 | $16.34 | $16.43 | $12.82 | 1,669,149 |
| 2018-06-07 | $16.40 | $16.43 | $16.15 | $16.38 | $12.78 | 2,036,222 |
| 2018-06-06 | $16.33 | $16.43 | $16.26 | $16.40 | $12.80 | 1,645,411 |
| 2018-06-05 | $16.45 | $16.45 | $16.30 | $16.33 | $12.74 | 1,604,656 |
| 2018-06-04 | $16.38 | $16.44 | $16.19 | $16.42 | $12.81 | 1,857,015 |
| 2018-06-01 | $16.30 | $16.39 | $16.19 | $16.32 | $12.74 | 1,266,217 |
| 2018-05-31 | $16.31 | $16.39 | $16.17 | $16.26 | $12.69 | 1,764,836 |
| 2018-05-30 | $15.94 | $16.35 | $15.90 | $16.35 | $12.76 | 3,309,471 |
| 2018-05-29 | $15.80 | $16.05 | $15.80 | $15.94 | $12.44 | 1,827,083 |
| 2018-05-25 | $15.85 | $15.94 | $15.80 | $15.89 | $12.40 | 810,056 |
| 2018-05-24 | $15.94 | $15.98 | $15.72 | $15.84 | $12.36 | 1,576,841 |
| 2018-05-23 | $15.80 | $16.06 | $15.71 | $15.95 | $12.45 | 1,955,578 |
| 2018-05-22 | $15.75 | $15.86 | $15.69 | $15.79 | $12.32 | 2,080,363 |
| 2018-05-21 | $15.75 | $15.84 | $15.59 | $15.74 | $12.28 | 1,370,594 |
| 2018-05-18 | $15.55 | $15.69 | $15.45 | $15.64 | $12.21 | 1,499,632 |
| 2018-05-17 | $15.56 | $15.73 | $15.52 | $15.54 | $12.13 | 2,041,685 |
| 2018-05-16 | $15.78 | $15.89 | $15.54 | $15.57 | $12.15 | 1,718,900 |
| 2018-05-15 | $16.00 | $16.10 | $15.69 | $15.75 | $12.29 | 1,831,250 |
| 2018-05-14 | $16.46 | $16.50 | $16.09 | $16.15 | $12.60 | 2,057,618 |
| 2018-05-11 | $16.79 | $16.81 | $16.42 | $16.42 | $12.81 | 2,014,344 |
| 2018-05-10 | $16.69 | $16.77 | $16.60 | $16.75 | $13.07 | 988,601 |
| 2018-05-09 | $16.45 | $16.62 | $16.43 | $16.59 | $12.95 | 907,017 |
| 2018-05-08 | $16.55 | $16.57 | $16.44 | $16.46 | $12.85 | 1,262,564 |
| 2018-05-07 | $16.32 | $16.62 | $16.32 | $16.53 | $12.90 | 1,448,940 |
| 2018-05-04 | $16.10 | $16.28 | $16.10 | $16.24 | $12.67 | 955,315 |
| 2018-05-03 | $16.09 | $16.23 | $16.05 | $16.14 | $12.60 | 855,707 |
| 2018-05-02 | $16.12 | $16.20 | $15.88 | $16.14 | $12.60 | 946,187 |
| 2018-05-01 | $16.11 | $16.28 | $16.07 | $16.21 | $12.65 | 1,191,966 |
| 2018-04-30 | $16.26 | $16.31 | $16.09 | $16.11 | $12.57 | 1,563,182 |
| 2018-04-27 | $15.96 | $16.24 | $15.85 | $16.19 | $12.63 | 1,240,446 |
| 2018-04-26 | $15.81 | $16.06 | $15.72 | $15.94 | $12.44 | 1,091,163 |
| 2018-04-25 | $15.66 | $15.84 | $15.57 | $15.77 | $12.31 | 1,306,044 |
| 2018-04-24 | $15.42 | $15.76 | $15.39 | $15.65 | $12.21 | 3,155,652 |
| 2018-04-23 | $15.47 | $15.51 | $15.26 | $15.37 | $12.00 | 1,356,873 |
| 2018-04-20 | $16.19 | $16.25 | $15.32 | $15.52 | $12.11 | 2,145,792 |
| 2018-04-19 | $15.44 | $15.49 | $15.22 | $15.41 | $12.03 | 2,848,419 |
| 2018-04-18 | $15.58 | $15.63 | $15.46 | $15.48 | $12.08 | 1,597,626 |
| 2018-04-17 | $15.58 | $15.73 | $15.47 | $15.58 | $12.16 | 1,893,807 |
| 2018-04-16 | $15.49 | $15.56 | $15.36 | $15.48 | $12.08 | 2,816,919 |
| 2018-04-13 | $15.41 | $15.51 | $15.27 | $15.50 | $12.10 | 1,276,262 |
| 2018-04-12 | $15.51 | $15.51 | $15.26 | $15.35 | $11.98 | 899,013 |
| 2018-04-11 | $15.38 | $15.64 | $15.35 | $15.51 | $12.10 | 1,579,617 |
| 2018-04-10 | $15.42 | $15.47 | $15.30 | $15.41 | $12.03 | 1,111,757 |
| 2018-04-09 | $15.39 | $15.49 | $15.27 | $15.34 | $11.97 | 1,119,402 |
| 2018-04-06 | $15.48 | $15.62 | $15.23 | $15.34 | $11.97 | 1,184,780 |
| 2018-04-05 | $15.62 | $15.67 | $15.38 | $15.53 | $12.12 | 998,345 |
| 2018-04-04 | $15.33 | $15.66 | $15.33 | $15.60 | $12.17 | 1,642,150 |
| 2018-04-03 | $15.29 | $15.59 | $15.25 | $15.50 | $12.10 | 1,911,626 |
| 2018-04-02 | $15.87 | $15.89 | $15.32 | $15.43 | $11.90 | 2,004,452 |
| 2018-03-29 | $15.85 | $15.97 | $15.79 | $15.88 | $12.25 | 1,300,634 |
| 2018-03-28 | $15.53 | $15.87 | $15.51 | $15.80 | $12.19 | 1,210,624 |
| 2018-03-27 | $15.43 | $15.68 | $15.29 | $15.43 | $11.90 | 1,313,421 |
| 2018-03-26 | $15.45 | $15.48 | $15.21 | $15.45 | $11.92 | 1,195,914 |
| 2018-03-23 | $15.66 | $15.68 | $15.26 | $15.32 | $11.82 | 2,044,553 |
| 2018-03-22 | $15.80 | $15.94 | $15.67 | $15.68 | $12.10 | 1,891,435 |
| 2018-03-21 | $16.07 | $16.09 | $15.72 | $15.83 | $12.21 | 1,703,540 |
| 2018-03-20 | $16.07 | $16.18 | $16.00 | $16.06 | $12.39 | 1,167,323 |
| 2018-03-19 | $16.14 | $16.14 | $15.91 | $16.07 | $12.40 | 1,193,804 |
| 2018-03-16 | $16.09 | $16.17 | $15.96 | $16.14 | $12.45 | 2,970,907 |
| 2018-03-15 | $16.09 | $16.11 | $15.94 | $16.07 | $12.40 | 1,099,107 |
| 2018-03-14 | $16.06 | $16.13 | $15.94 | $16.06 | $12.39 | 837,495 |
| 2018-03-13 | $16.19 | $16.26 | $15.98 | $16.04 | $12.37 | 1,846,237 |
| 2018-03-12 | $16.35 | $16.35 | $16.18 | $16.28 | $12.56 | 899,338 |
| 2018-03-09 | $16.24 | $16.39 | $16.10 | $16.35 | $12.61 | 1,182,733 |
| 2018-03-08 | $16.32 | $16.32 | $16.07 | $16.21 | $12.51 | 1,319,007 |
| 2018-03-07 | $15.95 | $16.27 | $15.88 | $16.26 | $12.54 | 1,661,232 |
| 2018-03-06 | $15.90 | $16.09 | $15.75 | $16.02 | $12.36 | 914,822 |
| 2018-03-05 | $15.61 | $15.98 | $15.60 | $15.90 | $12.27 | 1,401,595 |
| 2018-03-02 | $15.67 | $15.71 | $15.45 | $15.69 | $12.10 | 1,038,175 |
| 2018-03-01 | $15.62 | $15.89 | $15.56 | $15.72 | $12.13 | 1,490,765 |
| 2018-02-28 | $15.91 | $15.96 | $15.62 | $15.66 | $12.08 | 2,220,989 |
| 2018-02-27 | $16.26 | $16.28 | $15.67 | $15.81 | $12.20 | 1,921,164 |
| 2018-02-26 | $16.50 | $16.50 | $16.17 | $16.24 | $12.53 | 1,548,658 |
| 2018-02-23 | $16.32 | $16.46 | $16.23 | $16.46 | $12.70 | 1,131,142 |
| 2018-02-22 | $16.20 | $16.45 | $16.15 | $16.28 | $12.56 | 1,062,907 |
| 2018-02-21 | $16.40 | $16.49 | $16.11 | $16.12 | $12.44 | 1,578,645 |
| 2018-02-20 | $16.46 | $16.58 | $16.41 | $16.41 | $12.66 | 1,514,072 |
| 2018-02-16 | $16.24 | $16.56 | $16.24 | $16.52 | $12.74 | 1,825,518 |
| 2018-02-15 | $16.08 | $16.33 | $16.04 | $16.27 | $12.55 | 2,017,216 |
| 2018-02-14 | $16.01 | $16.10 | $15.86 | $16.02 | $12.36 | 1,254,451 |
| 2018-02-13 | $16.12 | $16.21 | $15.85 | $16.15 | $12.46 | 861,033 |
| 2018-02-12 | $16.18 | $16.24 | $15.50 | $16.14 | $12.45 | 1,788,000 |
| 2018-02-09 | $15.90 | $16.23 | $15.76 | $16.16 | $12.47 | 2,417,717 |
| 2018-02-08 | $16.41 | $16.45 | $15.80 | $15.80 | $12.19 | 2,349,683 |
| 2018-02-07 | $16.51 | $16.75 | $16.40 | $16.41 | $12.66 | 1,717,536 |
| 2018-02-06 | $16.42 | $16.80 | $16.12 | $16.49 | $12.72 | 2,508,751 |
| 2018-02-05 | $17.42 | $17.59 | $16.68 | $16.68 | $12.87 | 1,824,748 |
| 2018-02-02 | $17.50 | $17.64 | $17.36 | $17.52 | $13.52 | 1,158,923 |
| 2018-02-01 | $17.95 | $17.99 | $17.63 | $17.64 | $13.61 | 3,278,657 |
| 2018-01-31 | $17.57 | $17.95 | $17.52 | $17.94 | $13.84 | 2,622,900 |
| 2018-01-30 | $17.54 | $17.57 | $17.40 | $17.49 | $13.49 | 1,854,861 |
| 2018-01-29 | $17.81 | $17.81 | $17.51 | $17.60 | $13.58 | 1,462,337 |
| 2018-01-26 | $18.10 | $18.10 | $17.65 | $17.88 | $13.79 | 1,574,341 |
| 2018-01-25 | $17.97 | $18.05 | $17.78 | $17.90 | $13.81 | 1,535,283 |
| 2018-01-24 | $17.90 | $18.04 | $17.78 | $17.99 | $13.88 | 2,518,023 |
| 2018-01-23 | $17.67 | $17.94 | $17.63 | $17.93 | $13.83 | 1,849,049 |
| 2018-01-22 | $17.47 | $17.66 | $17.37 | $17.63 | $13.60 | 1,154,230 |
| 2018-01-19 | $17.27 | $17.40 | $17.21 | $17.39 | $13.42 | 1,034,349 |
| 2018-01-18 | $17.42 | $17.44 | $17.20 | $17.25 | $13.31 | 1,219,163 |
| 2018-01-17 | $17.24 | $17.47 | $17.16 | $17.42 | $13.44 | 1,472,929 |
| 2018-01-16 | $17.26 | $17.44 | $17.12 | $17.14 | $13.22 | 3,071,760 |
| 2018-01-12 | $17.30 | $17.41 | $17.20 | $17.20 | $13.27 | 1,087,272 |
| 2018-01-11 | $17.45 | $17.52 | $17.31 | $17.33 | $13.37 | 738,519 |
| 2018-01-10 | $17.39 | $17.45 | $17.33 | $17.40 | $13.42 | 1,369,186 |
| 2018-01-09 | $17.56 | $17.59 | $17.38 | $17.49 | $13.49 | 1,207,891 |
| 2018-01-08 | $17.56 | $17.63 | $17.45 | $17.52 | $13.52 | 1,265,911 |
| 2018-01-05 | $17.73 | $17.82 | $17.63 | $17.79 | $13.58 | 804,373 |
| 2018-01-04 | $18.09 | $18.14 | $17.65 | $17.69 | $13.51 | 1,479,432 |
| 2018-01-03 | $18.17 | $18.22 | $18.04 | $18.13 | $13.84 | 1,665,751 |
| 2018-01-02 | $18.19 | $18.29 | $18.01 | $18.15 | $13.86 | 1,163,835 |
| 2017-12-29 | $18.20 | $18.28 | $18.16 | $18.19 | $13.89 | 1,455,054 |
| 2017-12-28 | $18.18 | $18.27 | $18.14 | $18.22 | $13.91 | 1,444,605 |
| 2017-12-27 | $18.28 | $18.28 | $18.16 | $18.18 | $13.88 | 699,754 |
| 2017-12-26 | $18.18 | $18.30 | $18.11 | $18.21 | $13.91 | 665,968 |
| 2017-12-22 | $18.06 | $18.17 | $17.97 | $18.15 | $13.86 | 833,162 |
| 2017-12-21 | $18.11 | $18.20 | $18.02 | $18.05 | $13.78 | 2,541,051 |
| 2017-12-20 | $18.27 | $18.46 | $18.02 | $18.04 | $13.78 | 2,067,874 |
| 2017-12-19 | $18.60 | $18.66 | $18.09 | $18.16 | $13.87 | 2,602,471 |
| 2017-12-18 | $18.51 | $18.69 | $18.45 | $18.58 | $14.19 | 2,804,747 |
| 2017-12-15 | $18.19 | $18.45 | $18.05 | $18.43 | $14.07 | 3,572,652 |
| 2017-12-14 | $18.07 | $18.20 | $17.97 | $18.12 | $13.84 | 1,922,969 |
| 2017-12-13 | $18.07 | $18.12 | $17.91 | $18.01 | $13.75 | 1,747,802 |
| 2017-12-12 | $17.91 | $18.06 | $17.82 | $18.01 | $13.75 | 1,636,347 |
| 2017-12-11 | $17.86 | $17.93 | $17.80 | $17.88 | $13.65 | 1,405,358 |
| 2017-12-08 | $17.70 | $17.95 | $17.64 | $17.83 | $13.62 | 1,993,887 |
| 2017-12-07 | $17.29 | $17.64 | $17.26 | $17.63 | $13.46 | 2,924,682 |
| 2017-12-06 | $17.17 | $17.34 | $16.93 | $17.27 | $13.19 | 1,760,366 |
| 2017-12-05 | $17.46 | $17.56 | $17.08 | $17.10 | $13.06 | 2,093,568 |
| 2017-12-04 | $17.68 | $17.70 | $17.42 | $17.52 | $13.38 | 2,211,429 |
| 2017-12-01 | $17.25 | $17.31 | $17.04 | $17.23 | $13.16 | 737,615 |
| 2017-11-30 | $17.38 | $17.40 | $17.20 | $17.23 | $13.16 | 1,082,957 |
| 2017-11-29 | $17.20 | $17.39 | $17.12 | $17.36 | $13.26 | 1,037,569 |
| 2017-11-28 | $17.44 | $17.45 | $17.15 | $17.20 | $13.13 | 1,532,721 |
| 2017-11-27 | $17.43 | $17.47 | $17.31 | $17.42 | $13.30 | 593,351 |
| 2017-11-24 | $17.38 | $17.54 | $17.35 | $17.43 | $13.31 | 279,436 |
| 2017-11-22 | $17.34 | $17.44 | $17.29 | $17.38 | $13.27 | 1,153,606 |
| 2017-11-21 | $17.55 | $17.55 | $17.36 | $17.41 | $13.29 | 1,191,510 |
| 2017-11-20 | $17.37 | $17.46 | $17.30 | $17.46 | $13.33 | 693,706 |
| 2017-11-17 | $17.36 | $17.50 | $17.29 | $17.41 | $13.29 | 812,466 |
| 2017-11-16 | $17.52 | $17.55 | $17.40 | $17.48 | $13.35 | 983,009 |
| 2017-11-15 | $17.68 | $17.70 | $17.52 | $17.53 | $13.39 | 518,314 |
| 2017-11-14 | $17.75 | $17.82 | $17.61 | $17.72 | $13.53 | 1,010,737 |
| 2017-11-13 | $17.72 | $17.79 | $17.62 | $17.75 | $13.55 | 1,289,373 |
| 2017-11-10 | $17.70 | $17.83 | $17.65 | $17.67 | $13.49 | 601,300 |
| 2017-11-09 | $17.72 | $17.83 | $17.68 | $17.74 | $13.55 | 639,442 |
| 2017-11-08 | $17.51 | $17.79 | $17.50 | $17.74 | $13.55 | 1,223,297 |
| 2017-11-07 | $17.57 | $17.74 | $17.50 | $17.55 | $13.40 | 1,190,373 |
| 2017-11-06 | $17.47 | $17.69 | $17.45 | $17.60 | $13.44 | 960,044 |
| 2017-11-03 | $17.41 | $17.56 | $17.39 | $17.50 | $13.36 | 689,331 |
| 2017-11-02 | $17.50 | $17.69 | $17.45 | $17.50 | $13.36 | 1,000,847 |
| 2017-11-01 | $17.50 | $17.59 | $17.43 | $17.52 | $13.38 | 1,043,426 |
| 2017-10-31 | $17.44 | $17.50 | $17.29 | $17.49 | $13.36 | 944,156 |
| 2017-10-30 | $17.51 | $17.51 | $17.31 | $17.39 | $13.28 | 1,244,729 |
| 2017-10-27 | $17.44 | $17.47 | $17.31 | $17.44 | $13.32 | 1,720,378 |
| 2017-10-26 | $17.49 | $17.53 | $17.31 | $17.38 | $13.27 | 1,705,612 |
| 2017-10-25 | $17.52 | $17.58 | $17.28 | $17.40 | $13.29 | 1,266,776 |
| 2017-10-24 | $17.50 | $17.63 | $17.43 | $17.52 | $13.38 | 2,185,052 |
| 2017-10-23 | $17.36 | $17.50 | $17.24 | $17.49 | $13.36 | 1,673,376 |
| 2017-10-20 | $17.44 | $17.59 | $17.23 | $17.34 | $13.24 | 1,568,715 |
| 2017-10-19 | $17.88 | $17.88 | $17.12 | $17.45 | $13.33 | 3,669,648 |
| 2017-10-18 | $17.95 | $18.00 | $17.89 | $17.93 | $13.69 | 943,737 |
| 2017-10-17 | $17.99 | $18.05 | $17.90 | $17.95 | $13.71 | 1,056,546 |
| 2017-10-16 | $18.11 | $18.18 | $18.03 | $18.04 | $13.78 | 1,320,797 |
| 2017-10-13 | $18.15 | $18.17 | $17.98 | $18.10 | $13.82 | 1,145,327 |
| 2017-10-12 | $18.00 | $18.12 | $18.00 | $18.11 | $13.83 | 1,078,133 |
| 2017-10-11 | $17.95 | $18.09 | $17.89 | $18.02 | $13.76 | 1,113,817 |
| 2017-10-10 | $17.90 | $17.99 | $17.77 | $17.87 | $13.65 | 1,101,577 |
| 2017-10-09 | $17.82 | $17.87 | $17.79 | $17.81 | $13.60 | 643,959 |
| 2017-10-06 | $17.77 | $17.85 | $17.59 | $17.82 | $13.61 | 1,098,980 |
| 2017-10-05 | $17.77 | $17.95 | $17.71 | $17.83 | $13.62 | 1,782,689 |
| 2017-10-04 | $17.58 | $17.76 | $17.56 | $17.75 | $13.55 | 1,402,160 |
| 2017-10-03 | $17.46 | $17.64 | $17.46 | $17.61 | $13.45 | 1,522,618 |
| 2017-10-02 | $17.55 | $17.69 | $17.50 | $17.55 | $13.28 | 2,556,060 |
| 2017-09-29 | $17.57 | $17.62 | $17.36 | $17.49 | $13.24 | 2,666,696 |
| 2017-09-28 | $17.52 | $17.60 | $17.43 | $17.55 | $13.28 | 1,743,783 |
| 2017-09-27 | $17.41 | $17.53 | $17.28 | $17.51 | $13.25 | 2,322,962 |
| 2017-09-26 | $17.44 | $17.58 | $17.39 | $17.43 | $13.19 | 1,371,479 |
| 2017-09-25 | $17.30 | $17.45 | $17.24 | $17.41 | $13.17 | 1,200,718 |
| 2017-09-22 | $17.26 | $17.46 | $17.21 | $17.28 | $13.08 | 2,391,846 |
| 2017-09-21 | $17.16 | $17.46 | $17.09 | $17.22 | $13.03 | 3,245,465 |
| 2017-09-20 | $16.95 | $17.18 | $16.94 | $17.16 | $12.99 | 1,561,165 |
| 2017-09-19 | $17.08 | $17.08 | $16.89 | $16.95 | $12.83 | 997,900 |
| 2017-09-18 | $17.06 | $17.08 | $16.88 | $16.98 | $12.85 | 795,900 |
| 2017-09-15 | $16.98 | $17.06 | $16.81 | $17.04 | $12.89 | 1,121,412 |
| 2017-09-14 | $16.76 | $17.04 | $16.71 | $17.03 | $12.89 | 720,378 |
| 2017-09-13 | $17.01 | $17.03 | $16.75 | $16.76 | $12.68 | 801,812 |
| 2017-09-12 | $17.03 | $17.16 | $16.92 | $16.99 | $12.86 | 935,146 |
| 2017-09-11 | $16.79 | $17.09 | $16.79 | $17.03 | $12.89 | 1,205,886 |
| 2017-09-08 | $16.79 | $16.84 | $16.69 | $16.71 | $12.65 | 1,576,320 |
| 2017-09-07 | $17.02 | $17.08 | $16.77 | $16.82 | $12.73 | 1,181,271 |
| 2017-09-06 | $17.13 | $17.22 | $17.00 | $17.00 | $12.86 | 1,102,782 |
| 2017-09-05 | $17.32 | $17.34 | $16.97 | $17.07 | $12.92 | 998,923 |
| 2017-09-01 | $17.16 | $17.31 | $17.06 | $17.27 | $13.07 | 700,639 |
| 2017-08-31 | $16.90 | $17.20 | $16.80 | $17.18 | $13.00 | 1,164,921 |
| 2017-08-30 | $16.71 | $16.85 | $16.62 | $16.84 | $12.74 | 960,910 |
| 2017-08-29 | $16.81 | $16.83 | $16.70 | $16.74 | $12.67 | 761,629 |
| 2017-08-28 | $17.12 | $17.18 | $16.77 | $16.77 | $12.69 | 1,049,587 |
| 2017-08-25 | $17.07 | $17.14 | $17.00 | $17.10 | $12.94 | 1,085,069 |
| 2017-08-24 | $16.87 | $17.20 | $16.81 | $17.05 | $12.90 | 2,738,204 |
| 2017-08-23 | $16.64 | $16.86 | $16.60 | $16.82 | $12.73 | 485,250 |
| 2017-08-22 | $16.75 | $16.80 | $16.61 | $16.67 | $12.61 | 769,396 |
| 2017-08-21 | $16.65 | $16.78 | $16.60 | $16.75 | $12.68 | 551,244 |
| 2017-08-18 | $16.77 | $16.77 | $16.58 | $16.64 | $12.59 | 617,579 |
| 2017-08-17 | $16.81 | $16.94 | $16.78 | $16.80 | $12.71 | 683,140 |
| 2017-08-16 | $16.78 | $16.89 | $16.78 | $16.80 | $12.71 | 1,073,052 |
| 2017-08-15 | $16.79 | $16.85 | $16.66 | $16.75 | $12.68 | 805,496 |
| 2017-08-14 | $16.67 | $16.87 | $16.65 | $16.82 | $12.73 | 1,145,700 |
| 2017-08-11 | $16.58 | $16.69 | $16.49 | $16.58 | $12.55 | 1,105,875 |
| 2017-08-10 | $16.85 | $16.85 | $16.68 | $16.72 | $12.65 | 896,816 |
| 2017-08-09 | $16.96 | $16.98 | $16.67 | $16.81 | $12.72 | 1,285,545 |
| 2017-08-08 | $16.84 | $16.95 | $16.80 | $16.94 | $12.82 | 1,247,865 |
| 2017-08-07 | $16.98 | $16.98 | $16.81 | $16.86 | $12.76 | 756,319 |
| 2017-08-04 | $17.03 | $17.13 | $16.89 | $16.97 | $12.84 | 1,141,240 |
| 2017-08-03 | $16.94 | $17.04 | $16.85 | $17.02 | $12.88 | 1,188,849 |
| 2017-08-02 | $16.94 | $17.02 | $16.80 | $16.95 | $12.83 | 892,281 |
| 2017-08-01 | $16.89 | $17.06 | $16.83 | $16.99 | $12.86 | 867,143 |
| 2017-07-31 | $16.75 | $16.81 | $16.65 | $16.81 | $12.72 | 1,433,611 |
| 2017-07-28 | $16.80 | $16.96 | $16.72 | $16.77 | $12.69 | 1,129,904 |
| 2017-07-27 | $16.81 | $16.86 | $16.63 | $16.81 | $12.72 | 1,646,592 |
| 2017-07-26 | $16.91 | $16.98 | $16.77 | $16.83 | $12.74 | 1,108,842 |
| 2017-07-25 | $16.87 | $16.96 | $16.72 | $16.91 | $12.80 | 1,276,955 |
| 2017-07-24 | $16.91 | $17.03 | $16.79 | $16.81 | $12.72 | 1,245,251 |
| 2017-07-21 | $16.97 | $17.30 | $16.88 | $16.91 | $12.80 | 1,825,195 |
| 2017-07-20 | $17.36 | $17.43 | $17.21 | $17.23 | $13.04 | 914,473 |
| 2017-07-19 | $17.16 | $17.36 | $17.06 | $17.35 | $13.13 | 1,491,908 |
| 2017-07-18 | $17.20 | $17.24 | $17.05 | $17.11 | $12.95 | 1,472,688 |
| 2017-07-17 | $17.13 | $17.29 | $17.01 | $17.18 | $13.00 | 1,660,971 |
| 2017-07-14 | $17.14 | $17.19 | $17.09 | $17.12 | $12.96 | 1,003,016 |
| 2017-07-13 | $17.12 | $17.14 | $16.97 | $17.02 | $12.88 | 1,556,355 |
| 2017-07-12 | $17.01 | $17.22 | $17.01 | $17.09 | $12.93 | 1,740,987 |
| 2017-07-11 | $16.92 | $16.92 | $16.77 | $16.91 | $12.80 | 1,002,586 |
| 2017-07-10 | $17.12 | $17.22 | $16.92 | $16.92 | $12.80 | 1,391,833 |
| 2017-07-07 | $16.95 | $17.01 | $16.82 | $16.96 | $12.83 | 1,379,258 |
| 2017-07-06 | $17.12 | $17.22 | $16.93 | $16.95 | $12.83 | 1,765,668 |
| 2017-07-05 | $17.54 | $17.58 | $17.09 | $17.18 | $13.00 | 1,616,985 |
| 2017-07-03 | $17.58 | $17.69 | $17.48 | $17.65 | $13.23 | 594,906 |
| 2017-06-30 | $17.35 | $17.61 | $17.28 | $17.53 | $13.14 | 3,535,959 |
| 2017-06-29 | $17.31 | $17.33 | $17.06 | $17.26 | $12.94 | 3,371,674 |
| 2017-06-28 | $17.69 | $17.74 | $17.36 | $17.38 | $13.03 | 1,456,800 |
| 2017-06-27 | $17.74 | $17.83 | $17.51 | $17.63 | $13.22 | 1,485,578 |
| 2017-06-26 | $17.65 | $17.83 | $17.63 | $17.80 | $13.35 | 1,389,733 |
| 2017-06-23 | $17.42 | $17.74 | $17.36 | $17.65 | $13.23 | 1,655,131 |
| 2017-06-22 | $17.38 | $17.51 | $17.28 | $17.44 | $13.08 | 1,236,580 |
| 2017-06-21 | $17.49 | $17.54 | $17.27 | $17.37 | $13.02 | 799,326 |
| 2017-06-20 | $17.42 | $17.52 | $17.32 | $17.52 | $13.14 | 1,202,834 |
| 2017-06-19 | $17.50 | $17.53 | $17.31 | $17.45 | $13.08 | 951,203 |
| 2017-06-16 | $17.71 | $17.71 | $17.37 | $17.44 | $13.08 | 1,756,989 |
| 2017-06-15 | $17.57 | $17.73 | $17.57 | $17.65 | $13.23 | 1,078,620 |
| 2017-06-14 | $17.67 | $17.78 | $17.53 | $17.65 | $13.23 | 1,649,164 |
| 2017-06-13 | $17.52 | $17.57 | $17.42 | $17.57 | $13.17 | 1,615,836 |
| 2017-06-12 | $17.25 | $17.64 | $17.24 | $17.52 | $13.14 | 2,869,602 |
| 2017-06-09 | $17.30 | $17.46 | $17.23 | $17.27 | $12.95 | 2,725,615 |
| 2017-06-08 | $17.41 | $17.46 | $17.22 | $17.26 | $12.94 | 2,095,542 |
| 2017-06-07 | $17.46 | $17.50 | $17.33 | $17.39 | $13.04 | 1,434,745 |
| 2017-06-06 | $17.45 | $17.52 | $17.31 | $17.44 | $13.08 | 831,562 |
| 2017-06-05 | $17.43 | $17.56 | $17.34 | $17.43 | $13.07 | 789,614 |
| 2017-06-02 | $17.53 | $17.61 | $17.42 | $17.50 | $13.12 | 1,422,109 |
| 2017-06-01 | $17.38 | $17.49 | $17.24 | $17.49 | $13.11 | 2,052,422 |
| 2017-05-31 | $17.30 | $17.45 | $17.25 | $17.43 | $13.07 | 1,135,141 |
| 2017-05-30 | $17.44 | $17.47 | $17.28 | $17.30 | $12.97 | 416,347 |
| 2017-05-26 | $17.49 | $17.53 | $17.32 | $17.44 | $13.08 | 471,402 |
| 2017-05-25 | $17.60 | $17.67 | $17.49 | $17.51 | $13.13 | 625,266 |
| 2017-05-24 | $17.46 | $17.65 | $17.46 | $17.56 | $13.17 | 752,745 |
| 2017-05-23 | $17.40 | $17.57 | $17.34 | $17.45 | $13.08 | 606,766 |
| 2017-05-22 | $17.39 | $17.55 | $17.33 | $17.34 | $13.00 | 910,267 |
| 2017-05-19 | $16.51 | $17.53 | $16.51 | $17.36 | $13.02 | 1,445,946 |
| 2017-05-18 | $17.15 | $17.29 | $17.03 | $17.23 | $12.92 | 909,983 |
| 2017-05-17 | $17.15 | $17.34 | $17.15 | $17.19 | $12.89 | 1,101,352 |
| 2017-05-16 | $17.12 | $17.22 | $16.89 | $17.16 | $12.87 | 1,341,838 |
| 2017-05-15 | $17.03 | $17.22 | $16.98 | $17.15 | $12.86 | 1,462,577 |
| 2017-05-12 | $17.03 | $17.08 | $16.92 | $17.01 | $12.75 | 1,250,919 |
| 2017-05-11 | $16.96 | $17.06 | $16.83 | $17.03 | $12.77 | 2,720,521 |
| 2017-05-10 | $16.66 | $17.11 | $16.61 | $17.02 | $12.76 | 2,300,553 |
| 2017-05-09 | $16.92 | $16.94 | $16.50 | $16.65 | $12.48 | 1,482,835 |
| 2017-05-08 | $17.02 | $17.12 | $16.81 | $16.94 | $12.70 | 651,707 |
| 2017-05-05 | $16.90 | $17.04 | $16.87 | $17.03 | $12.77 | 729,663 |
| 2017-05-04 | $16.66 | $16.87 | $16.54 | $16.86 | $12.64 | 890,358 |
| 2017-05-03 | $17.03 | $17.06 | $16.67 | $16.74 | $12.55 | 840,681 |
| 2017-05-02 | $17.10 | $17.15 | $16.93 | $16.99 | $12.74 | 1,209,599 |
| 2017-05-01 | $17.02 | $17.13 | $16.92 | $17.07 | $12.80 | 975,186 |
| 2017-04-28 | $16.99 | $17.01 | $16.82 | $16.97 | $12.72 | 749,415 |
| 2017-04-27 | $17.16 | $17.16 | $16.97 | $17.02 | $12.76 | 983,024 |
| 2017-04-26 | $17.12 | $17.25 | $16.96 | $17.12 | $12.84 | 1,572,364 |
| 2017-04-25 | $17.01 | $17.24 | $16.98 | $17.14 | $12.85 | 1,370,386 |
| 2017-04-24 | $17.16 | $17.19 | $16.73 | $17.02 | $12.76 | 1,953,443 |
| 2017-04-21 | $17.19 | $17.40 | $17.00 | $17.05 | $12.78 | 2,814,727 |
| 2017-04-20 | $16.93 | $17.02 | $16.65 | $16.85 | $12.63 | 1,281,527 |
| 2017-04-19 | $16.93 | $17.02 | $16.86 | $16.89 | $12.66 | 917,245 |
| 2017-04-18 | $16.98 | $17.03 | $16.87 | $16.96 | $12.72 | 931,763 |
| 2017-04-17 | $16.77 | $17.00 | $16.77 | $16.99 | $12.74 | 622,977 |
| 2017-04-13 | $16.92 | $17.00 | $16.68 | $16.73 | $12.54 | 757,180 |
| 2017-04-12 | $16.94 | $17.12 | $16.89 | $16.92 | $12.69 | 654,100 |
| 2017-04-11 | $16.73 | $17.03 | $16.73 | $16.98 | $12.73 | 1,001,238 |
| 2017-04-10 | $16.60 | $16.79 | $16.54 | $16.76 | $12.57 | 764,753 |
| 2017-04-07 | $16.61 | $16.73 | $16.57 | $16.59 | $12.44 | 595,959 |
| 2017-04-06 | $16.39 | $16.64 | $16.26 | $16.61 | $12.45 | 1,627,303 |
| 2017-04-05 | $16.41 | $16.46 | $16.28 | $16.39 | $12.29 | 1,271,708 |
| 2017-04-04 | $16.17 | $16.53 | $16.11 | $16.37 | $12.27 | 2,010,253 |
| 2017-04-03 | $16.08 | $16.17 | $15.99 | $16.16 | $12.12 | 996,742 |
| 2017-03-31 | $16.14 | $16.33 | $16.13 | $16.23 | $12.05 | 1,062,927 |
| 2017-03-30 | $16.23 | $16.23 | $16.06 | $16.18 | $12.01 | 1,125,862 |
| 2017-03-29 | $16.03 | $16.22 | $15.95 | $16.22 | $12.04 | 1,202,077 |
| 2017-03-28 | $16.01 | $16.12 | $15.88 | $16.07 | $11.93 | 1,279,187 |
| 2017-03-27 | $16.20 | $16.29 | $15.96 | $16.05 | $11.92 | 1,404,744 |
| 2017-03-24 | $16.26 | $16.38 | $16.19 | $16.25 | $12.06 | 816,372 |
| 2017-03-23 | $16.23 | $16.48 | $16.23 | $16.26 | $12.07 | 1,067,425 |
| 2017-03-22 | $16.41 | $16.41 | $16.11 | $16.25 | $12.06 | 1,564,403 |
| 2017-03-21 | $16.49 | $16.51 | $16.34 | $16.39 | $12.17 | 1,672,643 |
| 2017-03-20 | $16.22 | $16.46 | $16.19 | $16.41 | $12.18 | 1,411,532 |
| 2017-03-17 | $16.11 | $16.25 | $16.02 | $16.23 | $12.05 | 1,176,088 |
| 2017-03-16 | $16.11 | $16.20 | $16.04 | $16.08 | $11.94 | 790,296 |
| 2017-03-15 | $15.86 | $16.22 | $15.86 | $16.14 | $11.98 | 970,472 |
| 2017-03-14 | $15.82 | $15.85 | $15.66 | $15.82 | $11.74 | 635,439 |
| 2017-03-13 | $15.77 | $16.09 | $15.74 | $15.87 | $11.78 | 1,379,524 |
| 2017-03-10 | $15.93 | $16.00 | $15.68 | $15.74 | $11.69 | 756,167 |
| 2017-03-09 | $16.07 | $16.19 | $15.76 | $15.85 | $11.77 | 557,100 |
| 2017-03-08 | $16.21 | $16.23 | $16.07 | $16.12 | $11.97 | 670,718 |
| 2017-03-07 | $16.41 | $16.44 | $16.28 | $16.33 | $12.12 | 454,826 |
| 2017-03-06 | $16.54 | $16.54 | $16.24 | $16.42 | $12.19 | 779,310 |
| 2017-03-03 | $16.58 | $16.61 | $16.38 | $16.61 | $12.33 | 678,965 |
| 2017-03-02 | $16.66 | $16.72 | $16.49 | $16.58 | $12.31 | 537,919 |
| 2017-03-01 | $16.59 | $16.79 | $16.53 | $16.78 | $12.46 | 1,045,212 |
| 2017-02-28 | $16.89 | $16.89 | $16.61 | $16.66 | $12.37 | 1,076,262 |
| 2017-02-27 | $16.75 | $16.92 | $16.60 | $16.89 | $12.54 | 2,048,267 |
| 2017-02-24 | $16.53 | $16.72 | $16.47 | $16.70 | $12.40 | 908,210 |
| 2017-02-23 | $16.55 | $16.61 | $16.47 | $16.58 | $12.31 | 743,086 |
| 2017-02-22 | $16.58 | $16.67 | $16.32 | $16.52 | $12.26 | 1,018,980 |
| 2017-02-21 | $16.29 | $16.62 | $16.23 | $16.60 | $12.32 | 902,457 |
| 2017-02-17 | $16.38 | $16.38 | $16.09 | $16.31 | $12.11 | 1,185,281 |
| 2017-02-16 | $15.95 | $16.39 | $15.95 | $16.34 | $12.13 | 804,761 |
| 2017-02-15 | $16.05 | $16.16 | $15.91 | $15.97 | $11.86 | 2,319,984 |
| 2017-02-14 | $16.34 | $16.34 | $16.14 | $16.16 | $12.00 | 1,208,095 |
| 2017-02-13 | $16.46 | $16.49 | $16.32 | $16.41 | $12.18 | 381,366 |
| 2017-02-10 | $16.25 | $16.43 | $16.24 | $16.43 | $12.20 | 495,004 |
| 2017-02-09 | $16.15 | $16.39 | $16.15 | $16.22 | $12.04 | 898,618 |
| 2017-02-08 | $15.95 | $16.14 | $15.88 | $16.11 | $11.96 | 815,427 |
| 2017-02-07 | $16.18 | $16.20 | $15.89 | $15.95 | $11.84 | 998,412 |
| 2017-02-06 | $16.11 | $16.17 | $15.99 | $16.13 | $11.98 | 857,570 |
| 2017-02-03 | $16.25 | $16.33 | $16.06 | $16.12 | $11.97 | 897,296 |
| 2017-02-02 | $16.00 | $16.15 | $15.94 | $16.09 | $11.95 | 1,288,461 |
| 2017-02-01 | $16.37 | $16.48 | $15.63 | $16.00 | $11.88 | 2,795,128 |
| 2017-01-31 | $16.22 | $16.30 | $16.08 | $16.10 | $11.95 | 1,265,970 |
| 2017-01-30 | $16.18 | $16.24 | $16.08 | $16.22 | $12.04 | 1,030,486 |
| 2017-01-27 | $16.48 | $16.48 | $16.12 | $16.19 | $12.02 | 1,105,030 |
| 2017-01-26 | $16.59 | $16.63 | $16.40 | $16.44 | $12.21 | 897,370 |
| 2017-01-25 | $16.67 | $16.69 | $16.42 | $16.53 | $12.27 | 736,804 |
| 2017-01-24 | $16.52 | $16.73 | $16.47 | $16.63 | $12.35 | 996,093 |
| 2017-01-23 | $16.28 | $16.55 | $16.27 | $16.53 | $12.27 | 1,084,342 |
| 2017-01-20 | $16.13 | $16.37 | $16.10 | $16.32 | $12.12 | 832,262 |
| 2017-01-19 | $16.29 | $16.29 | $16.06 | $16.12 | $11.97 | 855,083 |
| 2017-01-18 | $16.06 | $16.35 | $15.98 | $16.32 | $12.12 | 1,201,718 |
| 2017-01-17 | $16.06 | $16.21 | $15.99 | $16.06 | $11.92 | 1,394,338 |
| 2017-01-13 | $16.02 | $16.14 | $15.93 | $15.98 | $11.86 | 1,016,738 |
| 2017-01-12 | $15.93 | $16.00 | $15.81 | $16.00 | $11.88 | 1,543,806 |
| 2017-01-11 | $16.13 | $16.16 | $15.91 | $15.95 | $11.84 | 1,420,124 |
| 2017-01-10 | $16.24 | $16.33 | $16.11 | $16.16 | $12.00 | 895,060 |
| 2017-01-09 | $16.77 | $16.79 | $16.14 | $16.21 | $12.03 | 1,909,725 |
| 2017-01-06 | $16.79 | $16.82 | $16.66 | $16.72 | $12.29 | 1,521,658 |
| 2017-01-05 | $16.79 | $16.98 | $16.59 | $16.84 | $12.38 | 1,145,482 |
| 2017-01-04 | $16.60 | $16.92 | $16.50 | $16.89 | $12.42 | 1,230,680 |
| 2017-01-03 | $16.51 | $16.57 | $16.33 | $16.55 | $12.17 | 998,585 |
| 2016-12-30 | $16.19 | $16.52 | $16.11 | $16.51 | $12.14 | 1,621,645 |
| 2016-12-29 | $15.94 | $16.20 | $15.86 | $16.18 | $11.89 | 757,474 |
| 2016-12-28 | $15.98 | $15.98 | $15.77 | $15.91 | $11.70 | 590,547 |
| 2016-12-27 | $15.96 | $16.09 | $15.87 | $15.97 | $11.74 | 497,908 |
| 2016-12-23 | $15.99 | $16.00 | $15.83 | $15.92 | $11.70 | 452,343 |
| 2016-12-22 | $15.82 | $15.98 | $15.80 | $15.93 | $11.71 | 1,122,918 |
| 2016-12-21 | $16.16 | $16.31 | $15.83 | $15.85 | $11.65 | 1,245,364 |
| 2016-12-20 | $16.04 | $16.24 | $16.01 | $16.18 | $11.89 | 1,336,502 |
| 2016-12-19 | $16.03 | $16.18 | $15.86 | $16.04 | $11.79 | 1,495,443 |
| 2016-12-16 | $15.60 | $15.91 | $15.56 | $15.70 | $11.54 | 2,617,838 |
| 2016-12-15 | $15.49 | $15.60 | $15.39 | $15.45 | $11.36 | 1,442,688 |
| 2016-12-14 | $15.95 | $15.95 | $15.41 | $15.47 | $11.37 | 962,662 |
| 2016-12-13 | $15.95 | $15.98 | $15.75 | $15.94 | $11.72 | 979,879 |
| 2016-12-12 | $15.79 | $15.94 | $15.73 | $15.88 | $11.67 | 716,201 |
| 2016-12-09 | $15.86 | $16.00 | $15.78 | $15.86 | $11.66 | 807,502 |
| 2016-12-08 | $15.64 | $15.99 | $15.59 | $15.86 | $11.66 | 1,171,568 |
| 2016-12-07 | $15.57 | $15.93 | $15.49 | $15.70 | $11.54 | 1,753,652 |
| 2016-12-06 | $15.30 | $15.55 | $15.30 | $15.52 | $11.41 | 1,029,604 |
| 2016-12-05 | $15.27 | $15.37 | $15.17 | $15.35 | $11.28 | 507,183 |
| 2016-12-02 | $15.14 | $15.35 | $15.14 | $15.22 | $11.19 | 629,147 |
| 2016-12-01 | $15.29 | $15.32 | $14.99 | $15.06 | $11.07 | 1,234,000 |
| 2016-11-30 | $15.38 | $15.45 | $15.24 | $15.35 | $11.28 | 1,075,802 |
| 2016-11-29 | $15.34 | $15.54 | $15.34 | $15.51 | $11.40 | 837,413 |
| 2016-11-28 | $15.15 | $15.36 | $15.15 | $15.32 | $11.26 | 1,222,361 |
| 2016-11-25 | $15.10 | $15.25 | $15.10 | $15.17 | $11.15 | 455,716 |
| 2016-11-23 | $14.96 | $15.16 | $14.94 | $15.09 | $11.09 | 1,064,001 |
| 2016-11-22 | $14.91 | $15.17 | $14.91 | $15.12 | $11.12 | 874,841 |
| 2016-11-21 | $15.03 | $15.19 | $14.85 | $14.87 | $10.93 | 595,956 |
| 2016-11-18 | $14.89 | $15.04 | $14.88 | $14.97 | $11.01 | 1,200,682 |
| 2016-11-17 | $14.94 | $15.02 | $14.80 | $14.86 | $10.92 | 1,014,428 |
| 2016-11-16 | $14.99 | $15.01 | $14.72 | $14.94 | $10.98 | 1,137,560 |
| 2016-11-15 | $15.14 | $15.29 | $14.86 | $14.99 | $11.02 | 1,310,719 |
| 2016-11-14 | $14.70 | $15.11 | $14.65 | $15.04 | $11.06 | 1,189,994 |
| 2016-11-11 | $14.19 | $14.76 | $14.19 | $14.70 | $10.81 | 3,061,562 |
| 2016-11-10 | $14.52 | $14.53 | $14.04 | $14.21 | $10.45 | 6,061,341 |
| 2016-11-09 | $14.44 | $14.74 | $14.28 | $14.55 | $10.70 | 1,434,341 |
| 2016-11-08 | $14.93 | $14.95 | $14.77 | $14.87 | $10.93 | 1,848,906 |
| 2016-11-07 | $14.95 | $15.01 | $14.81 | $14.91 | $10.96 | 1,809,887 |
| 2016-11-04 | $14.88 | $14.88 | $14.64 | $14.73 | $10.83 | 3,593,122 |
| 2016-11-03 | $15.02 | $15.08 | $14.84 | $14.86 | $10.92 | 1,543,630 |
| 2016-11-02 | $15.18 | $15.18 | $14.99 | $15.00 | $11.03 | 1,836,798 |
| 2016-11-01 | $15.45 | $15.55 | $15.08 | $15.18 | $11.16 | 2,283,201 |
| 2016-10-31 | $15.03 | $15.55 | $14.96 | $15.50 | $11.39 | 3,116,889 |
| 2016-10-28 | $15.01 | $15.14 | $14.89 | $14.97 | $11.01 | 1,993,983 |
| 2016-10-27 | $14.96 | $14.99 | $14.70 | $14.97 | $11.01 | 2,254,269 |
| 2016-10-26 | $15.24 | $15.24 | $14.89 | $14.97 | $11.01 | 2,025,830 |
| 2016-10-25 | $15.42 | $15.45 | $15.16 | $15.34 | $11.28 | 1,185,572 |
| 2016-10-24 | $15.36 | $15.53 | $15.29 | $15.49 | $11.39 | 2,352,228 |
| 2016-10-21 | $15.13 | $15.54 | $15.08 | $15.28 | $11.23 | 7,229,929 |
| 2016-10-20 | $15.84 | $15.87 | $15.24 | $15.31 | $11.26 | 1,846,507 |
| 2016-10-19 | $15.30 | $15.45 | $15.23 | $15.32 | $11.26 | 1,285,026 |
| 2016-10-18 | $15.50 | $15.51 | $15.36 | $15.37 | $11.30 | 848,185 |
| 2016-10-17 | $15.41 | $15.59 | $15.33 | $15.35 | $11.28 | 1,489,363 |
| 2016-10-14 | $15.35 | $15.46 | $15.22 | $15.39 | $11.31 | 1,746,991 |
| 2016-10-13 | $15.00 | $15.45 | $15.00 | $15.33 | $11.27 | 1,053,863 |
| 2016-10-12 | $15.08 | $15.16 | $15.03 | $15.08 | $11.09 | 704,736 |
| 2016-10-11 | $15.03 | $15.10 | $14.96 | $15.04 | $11.06 | 975,985 |
| 2016-10-10 | $15.02 | $15.21 | $14.98 | $15.05 | $11.06 | 1,076,328 |
| 2016-10-07 | $15.12 | $15.31 | $14.95 | $14.97 | $11.01 | 1,203,659 |
| 2016-10-06 | $14.63 | $15.13 | $14.45 | $15.04 | $11.06 | 2,415,760 |
| 2016-10-05 | $15.18 | $15.27 | $14.57 | $14.71 | $10.81 | 3,136,510 |
| 2016-10-04 | $15.21 | $15.25 | $15.01 | $15.14 | $11.13 | 1,359,269 |
| 2016-10-03 | $15.48 | $15.51 | $15.25 | $15.28 | $11.23 | 1,512,887 |
| 2016-09-30 | $15.80 | $15.88 | $15.48 | $15.62 | $11.36 | 2,544,341 |
| 2016-09-29 | $15.77 | $15.83 | $15.59 | $15.75 | $11.46 | 1,032,686 |
| 2016-09-28 | $15.71 | $15.87 | $15.67 | $15.85 | $11.53 | 945,082 |
| 2016-09-27 | $16.00 | $16.03 | $15.66 | $15.71 | $11.43 | 894,959 |
| 2016-09-26 | $15.84 | $16.04 | $15.80 | $15.97 | $11.62 | 969,951 |
| 2016-09-23 | $15.79 | $15.90 | $15.63 | $15.85 | $11.53 | 982,677 |
| 2016-09-22 | $15.76 | $15.94 | $15.75 | $15.85 | $11.53 | 905,277 |
| 2016-09-21 | $15.32 | $15.62 | $15.12 | $15.58 | $11.33 | 926,308 |
| 2016-09-20 | $15.43 | $15.43 | $15.27 | $15.30 | $11.13 | 754,480 |
| 2016-09-19 | $15.25 | $15.39 | $15.23 | $15.32 | $11.15 | 765,745 |
| 2016-09-16 | $15.29 | $15.43 | $15.18 | $15.22 | $11.07 | 4,372,769 |
| 2016-09-15 | $15.39 | $15.64 | $15.32 | $15.38 | $11.19 | 1,554,776 |
| 2016-09-14 | $15.36 | $15.47 | $15.30 | $15.38 | $11.19 | 1,191,068 |
| 2016-09-13 | $15.71 | $15.74 | $15.33 | $15.35 | $11.17 | 1,511,622 |
| 2016-09-12 | $15.74 | $15.95 | $15.66 | $15.87 | $11.55 | 1,739,921 |
| 2016-09-09 | $16.31 | $16.35 | $15.78 | $15.78 | $11.48 | 2,155,979 |
| 2016-09-08 | $16.70 | $16.70 | $16.55 | $16.56 | $12.05 | 242,912 |
| 2016-09-07 | $16.54 | $16.79 | $16.41 | $16.78 | $12.21 | 319,612 |
| 2016-09-06 | $16.46 | $16.58 | $16.34 | $16.57 | $12.06 | 1,165,933 |
| 2016-09-02 | $16.10 | $16.49 | $16.06 | $16.44 | $11.96 | 1,340,098 |
| 2016-09-01 | $16.11 | $16.13 | $15.93 | $16.00 | $11.64 | 1,304,230 |
| 2016-08-31 | $16.08 | $16.18 | $16.03 | $16.13 | $11.74 | 1,570,772 |
| 2016-08-30 | $16.25 | $16.25 | $16.06 | $16.13 | $11.74 | 1,041,643 |
| 2016-08-29 | $16.15 | $16.27 | $16.12 | $16.22 | $11.80 | 1,369,799 |
| 2016-08-26 | $16.37 | $16.49 | $16.03 | $16.09 | $11.71 | 1,654,137 |
| 2016-08-25 | $16.27 | $16.41 | $16.23 | $16.32 | $11.87 | 877,129 |
| 2016-08-24 | $16.45 | $16.49 | $16.19 | $16.28 | $11.84 | 757,287 |
| 2016-08-23 | $16.61 | $16.63 | $16.47 | $16.47 | $11.98 | 785,484 |
| 2016-08-22 | $16.42 | $16.53 | $16.34 | $16.52 | $12.02 | 880,492 |
| 2016-08-19 | $16.66 | $16.66 | $16.28 | $16.40 | $11.93 | 3,075,407 |
| 2016-08-18 | $16.43 | $16.71 | $16.43 | $16.69 | $12.14 | 1,956,054 |
| 2016-08-17 | $16.43 | $16.48 | $16.22 | $16.45 | $11.97 | 837,603 |
| 2016-08-16 | $16.44 | $16.44 | $16.21 | $16.39 | $11.92 | 1,024,058 |
| 2016-08-15 | $16.56 | $16.62 | $16.49 | $16.51 | $12.01 | 764,905 |
| 2016-08-12 | $16.68 | $16.84 | $16.52 | $16.55 | $12.04 | 1,015,304 |
| 2016-08-11 | $16.78 | $16.78 | $16.44 | $16.68 | $12.14 | 1,224,213 |
| 2016-08-10 | $16.70 | $16.87 | $16.64 | $16.76 | $12.19 | 907,108 |
| 2016-08-09 | $16.55 | $16.66 | $16.52 | $16.66 | $12.12 | 558,659 |
| 2016-08-08 | $16.73 | $16.73 | $16.54 | $16.58 | $12.06 | 949,731 |
| 2016-08-05 | $16.73 | $16.75 | $16.60 | $16.70 | $12.15 | 1,561,623 |
| 2016-08-04 | $16.54 | $16.75 | $16.47 | $16.73 | $12.17 | 2,089,009 |
| 2016-08-03 | $16.60 | $16.60 | $16.39 | $16.50 | $12.00 | 1,629,476 |
| 2016-08-02 | $16.72 | $16.77 | $16.55 | $16.61 | $12.08 | 1,146,322 |
| 2016-08-01 | $16.86 | $16.93 | $16.69 | $16.79 | $12.22 | 955,153 |
| 2016-07-29 | $16.62 | $17.05 | $16.62 | $16.87 | $12.27 | 1,217,770 |
| 2016-07-28 | $16.38 | $16.75 | $16.35 | $16.69 | $12.14 | 1,020,829 |
| 2016-07-27 | $16.44 | $16.50 | $16.16 | $16.44 | $11.96 | 2,426,912 |
| 2016-07-26 | $16.51 | $16.53 | $16.35 | $16.49 | $12.00 | 2,244,821 |
| 2016-07-25 | $16.67 | $16.74 | $16.47 | $16.49 | $12.00 | 2,056,775 |
| 2016-07-22 | $16.46 | $16.71 | $16.43 | $16.68 | $12.14 | 1,692,989 |
| 2016-07-21 | $16.63 | $16.66 | $16.32 | $16.49 | $12.00 | 1,868,693 |
| 2016-07-20 | $16.60 | $16.68 | $16.48 | $16.68 | $12.14 | 2,405,811 |
| 2016-07-19 | $16.63 | $16.67 | $16.56 | $16.58 | $12.06 | 2,306,528 |
| 2016-07-18 | $16.50 | $16.64 | $16.38 | $16.60 | $12.08 | 1,547,364 |
| 2016-07-15 | $16.40 | $16.52 | $16.24 | $16.50 | $12.00 | 1,883,326 |
| 2016-07-14 | $16.64 | $16.68 | $16.50 | $16.55 | $12.04 | 1,185,436 |
| 2016-07-13 | $16.72 | $16.75 | $16.58 | $16.68 | $12.14 | 1,333,436 |
| 2016-07-12 | $16.80 | $16.84 | $16.60 | $16.65 | $12.11 | 1,105,711 |
| 2016-07-11 | $16.71 | $16.81 | $16.59 | $16.80 | $12.22 | 1,430,321 |
| 2016-07-08 | $16.45 | $16.66 | $16.37 | $16.61 | $12.08 | 1,441,445 |
| 2016-07-07 | $16.52 | $16.53 | $16.20 | $16.28 | $11.84 | 1,324,079 |
| 2016-07-06 | $16.64 | $16.70 | $16.48 | $16.58 | $12.06 | 842,659 |
| 2016-07-05 | $16.54 | $16.67 | $16.50 | $16.65 | $12.11 | 725,207 |
| 2016-07-01 | $16.73 | $16.87 | $16.52 | $16.55 | $12.04 | 1,349,092 |
| 2016-06-30 | $16.57 | $16.81 | $16.43 | $16.80 | $12.11 | 1,829,961 |
| 2016-06-29 | $16.37 | $16.59 | $16.35 | $16.57 | $11.94 | 962,717 |
| 2016-06-28 | $15.85 | $16.32 | $15.81 | $16.29 | $11.74 | 1,249,419 |
| 2016-06-27 | $15.91 | $15.93 | $15.52 | $15.75 | $11.35 | 2,453,076 |
| 2016-06-24 | $15.73 | $16.18 | $15.66 | $16.01 | $11.54 | 3,408,437 |
| 2016-06-23 | $15.93 | $16.10 | $15.91 | $16.08 | $11.59 | 973,463 |
| 2016-06-22 | $15.90 | $15.96 | $15.82 | $15.82 | $11.40 | 1,148,611 |
| 2016-06-21 | $15.87 | $15.93 | $15.79 | $15.85 | $11.42 | 1,421,644 |
| 2016-06-20 | $15.88 | $16.01 | $15.81 | $15.81 | $11.39 | 1,593,333 |
| 2016-06-17 | $15.88 | $15.92 | $15.70 | $15.80 | $11.38 | 5,498,411 |
| 2016-06-16 | $15.96 | $16.00 | $15.74 | $15.89 | $11.45 | 4,541,977 |
| 2016-06-15 | $16.01 | $16.14 | $15.97 | $16.00 | $11.53 | 1,800,268 |
| 2016-06-14 | $16.13 | $16.22 | $15.96 | $16.01 | $11.54 | 1,376,655 |
| 2016-06-13 | $16.27 | $16.45 | $16.15 | $16.18 | $11.66 | 1,525,477 |
| 2016-06-10 | $16.26 | $16.35 | $16.16 | $16.22 | $11.69 | 1,308,284 |
| 2016-06-09 | $16.21 | $16.35 | $16.15 | $16.34 | $11.77 | 1,064,156 |
| 2016-06-08 | $15.98 | $16.30 | $15.95 | $16.21 | $11.68 | 905,090 |
| 2016-06-07 | $16.03 | $16.12 | $15.90 | $16.01 | $11.54 | 1,353,926 |
| 2016-06-06 | $16.06 | $16.11 | $15.85 | $16.01 | $11.54 | 1,206,661 |
| 2016-06-03 | $16.10 | $16.31 | $15.91 | $16.04 | $11.56 | 1,396,476 |
| 2016-06-02 | $15.94 | $16.05 | $15.78 | $16.02 | $11.54 | 1,834,594 |
| 2016-06-01 | $15.70 | $15.97 | $15.70 | $15.97 | $11.51 | 1,807,952 |
| 2016-05-31 | $15.66 | $15.81 | $15.57 | $15.79 | $11.38 | 2,275,718 |
| 2016-05-27 | $15.48 | $15.64 | $15.48 | $15.62 | $11.26 | 1,342,347 |
| 2016-05-26 | $15.31 | $15.48 | $15.24 | $15.48 | $11.15 | 1,622,433 |
| 2016-05-25 | $15.17 | $15.31 | $15.01 | $15.31 | $11.03 | 1,443,904 |
| 2016-05-24 | $14.96 | $15.19 | $14.96 | $15.16 | $10.92 | 1,063,275 |
| 2016-05-23 | $14.98 | $15.01 | $14.85 | $14.86 | $10.71 | 682,012 |
| 2016-05-20 | $14.80 | $14.93 | $14.73 | $14.91 | $10.74 | 965,769 |
| 2016-05-19 | $14.68 | $14.79 | $14.60 | $14.74 | $10.62 | 1,146,941 |
| 2016-05-18 | $15.10 | $15.11 | $14.68 | $14.84 | $10.69 | 1,104,524 |
| 2016-05-17 | $15.37 | $15.38 | $15.06 | $15.16 | $10.92 | 892,511 |
| 2016-05-16 | $15.34 | $15.52 | $15.33 | $15.43 | $11.12 | 1,195,766 |
| 2016-05-13 | $15.47 | $15.53 | $15.21 | $15.35 | $11.06 | 1,607,615 |
| 2016-05-12 | $15.34 | $15.52 | $15.25 | $15.51 | $11.18 | 1,729,919 |
| 2016-05-11 | $15.57 | $15.62 | $15.28 | $15.33 | $11.05 | 1,614,346 |
| 2016-05-10 | $15.62 | $15.69 | $15.53 | $15.61 | $11.25 | 1,305,822 |
| 2016-05-09 | $15.50 | $15.63 | $15.48 | $15.59 | $11.23 | 1,117,922 |
| 2016-05-06 | $15.34 | $15.50 | $15.28 | $15.48 | $11.15 | 1,595,997 |
| 2016-05-05 | $15.23 | $15.39 | $15.17 | $15.35 | $11.06 | 1,478,087 |
| 2016-05-04 | $14.97 | $15.30 | $14.93 | $15.26 | $11.00 | 1,794,953 |
| 2016-05-03 | $15.09 | $15.13 | $14.89 | $15.02 | $10.82 | 1,757,919 |
| 2016-05-02 | $15.04 | $15.23 | $14.96 | $15.19 | $10.95 | 1,232,257 |
| 2016-04-29 | $15.00 | $15.08 | $14.73 | $14.95 | $10.77 | 1,717,072 |
| 2016-04-28 | $14.90 | $15.11 | $14.87 | $15.06 | $10.85 | 1,467,874 |
| 2016-04-27 | $15.04 | $15.05 | $14.90 | $14.99 | $10.80 | 2,323,127 |
| 2016-04-26 | $15.02 | $15.13 | $14.92 | $15.04 | $10.84 | 1,231,779 |
| 2016-04-25 | $14.70 | $14.99 | $14.65 | $14.96 | $10.78 | 1,312,473 |
| 2016-04-22 | $14.61 | $14.85 | $14.58 | $14.73 | $10.61 | 2,181,034 |
| 2016-04-21 | $14.45 | $14.93 | $14.45 | $14.69 | $10.59 | 3,098,773 |
| 2016-04-20 | $14.35 | $14.39 | $14.19 | $14.27 | $10.28 | 2,627,299 |
| 2016-04-19 | $14.25 | $14.36 | $14.21 | $14.34 | $10.33 | 771,781 |
| 2016-04-18 | $14.20 | $14.26 | $14.08 | $14.24 | $10.26 | 747,372 |
| 2016-04-15 | $14.09 | $14.29 | $14.05 | $14.18 | $10.22 | 885,851 |
| 2016-04-14 | $14.02 | $14.13 | $13.97 | $14.11 | $10.17 | 1,694,350 |
| 2016-04-13 | $14.04 | $14.10 | $13.95 | $13.99 | $10.08 | 1,570,326 |
| 2016-04-12 | $13.88 | $14.18 | $13.83 | $13.99 | $10.08 | 1,806,385 |
| 2016-04-11 | $13.91 | $14.00 | $13.83 | $13.85 | $9.98 | 1,048,121 |
| 2016-04-08 | $13.79 | $14.04 | $13.73 | $13.87 | $9.99 | 1,017,793 |
| 2016-04-07 | $13.85 | $13.91 | $13.60 | $13.72 | $9.89 | 1,379,177 |
| 2016-04-06 | $13.95 | $13.95 | $13.77 | $13.92 | $10.03 | 1,093,118 |
| 2016-04-05 | $13.96 | $14.03 | $13.95 | $13.99 | $10.08 | 1,269,416 |
| 2016-04-04 | $14.09 | $14.13 | $13.97 | $14.03 | $10.11 | 1,628,768 |
| 2016-04-01 | $13.95 | $14.13 | $13.87 | $14.10 | $10.16 | 1,471,601 |
| 2016-03-31 | $14.01 | $14.10 | $13.92 | $14.03 | $10.11 | 2,459,705 |
| 2016-03-30 | $14.17 | $14.19 | $14.00 | $14.10 | $10.05 | 2,137,631 |
| 2016-03-29 | $13.69 | $14.11 | $13.67 | $14.11 | $10.06 | 1,574,643 |
| 2016-03-28 | $13.52 | $13.70 | $13.44 | $13.70 | $9.77 | 1,240,777 |
| 2016-03-24 | $13.27 | $13.51 | $13.20 | $13.50 | $9.62 | 1,713,496 |
| 2016-03-23 | $13.41 | $13.46 | $13.25 | $13.36 | $9.52 | 2,406,290 |
| 2016-03-22 | $13.36 | $13.43 | $13.26 | $13.40 | $9.55 | 792,794 |
| 2016-03-21 | $13.30 | $13.53 | $13.30 | $13.39 | $9.55 | 1,345,095 |
| 2016-03-18 | $13.61 | $13.67 | $13.33 | $13.38 | $9.54 | 2,126,630 |
| 2016-03-17 | $13.43 | $13.64 | $13.39 | $13.59 | $9.69 | 1,049,052 |
| 2016-03-16 | $13.22 | $13.46 | $13.17 | $13.42 | $9.57 | 993,458 |
| 2016-03-15 | $13.01 | $13.31 | $13.01 | $13.26 | $9.45 | 713,657 |
| 2016-03-14 | $13.06 | $13.26 | $12.99 | $13.23 | $9.43 | 1,299,328 |
| 2016-03-11 | $12.96 | $13.14 | $12.93 | $13.11 | $9.35 | 957,892 |
| 2016-03-10 | $13.03 | $13.06 | $12.68 | $12.78 | $9.11 | 940,277 |
| 2016-03-09 | $12.85 | $13.04 | $12.85 | $12.96 | $9.24 | 798,443 |
| 2016-03-08 | $13.21 | $13.29 | $12.83 | $12.83 | $9.15 | 1,547,051 |
| 2016-03-07 | $13.06 | $13.30 | $13.00 | $13.19 | $9.40 | 1,297,663 |
| 2016-03-04 | $13.11 | $13.17 | $13.06 | $13.14 | $9.37 | 1,172,393 |
| 2016-03-03 | $12.99 | $13.15 | $12.93 | $13.14 | $9.37 | 1,089,688 |
| 2016-03-02 | $12.77 | $13.00 | $12.76 | $12.99 | $9.26 | 958,937 |
| 2016-03-01 | $12.43 | $12.82 | $12.33 | $12.82 | $9.14 | 2,062,313 |
| 2016-02-29 | $12.41 | $12.47 | $12.27 | $12.31 | $8.78 | 2,026,321 |
| 2016-02-26 | $12.49 | $12.52 | $12.38 | $12.39 | $8.83 | 2,084,341 |
| 2016-02-25 | $12.51 | $12.55 | $12.41 | $12.48 | $8.90 | 1,883,049 |
| 2016-02-24 | $12.30 | $12.38 | $12.19 | $12.29 | $8.76 | 1,536,009 |
| 2016-02-23 | $12.34 | $12.47 | $12.23 | $12.40 | $8.84 | 1,298,161 |
| 2016-02-22 | $12.27 | $12.44 | $12.27 | $12.40 | $8.84 | 1,531,112 |
| 2016-02-19 | $12.00 | $12.24 | $11.96 | $12.15 | $8.66 | 1,269,852 |
| 2016-02-18 | $11.92 | $12.10 | $11.81 | $12.09 | $8.62 | 1,484,561 |
| 2016-02-17 | $11.72 | $12.04 | $11.72 | $11.93 | $8.51 | 1,536,700 |
| 2016-02-16 | $11.69 | $11.75 | $11.53 | $11.71 | $8.35 | 1,636,698 |
| 2016-02-12 | $11.37 | $11.65 | $11.37 | $11.54 | $8.23 | 1,842,886 |
| 2016-02-11 | $11.44 | $11.51 | $11.22 | $11.29 | $8.05 | 2,902,739 |
| 2016-02-10 | $11.66 | $11.88 | $11.64 | $11.64 | $8.30 | 1,395,172 |
| 2016-02-09 | $11.68 | $11.87 | $11.52 | $11.61 | $8.28 | 2,359,787 |
| 2016-02-08 | $12.46 | $12.46 | $11.70 | $11.83 | $8.43 | 2,979,799 |
| 2016-02-05 | $12.41 | $12.97 | $12.41 | $12.56 | $8.95 | 3,071,851 |
| 2016-02-04 | $12.58 | $12.99 | $12.51 | $12.91 | $9.20 | 2,979,435 |
| 2016-02-03 | $12.64 | $12.80 | $12.53 | $12.71 | $9.06 | 1,955,152 |
| 2016-02-02 | $12.80 | $12.80 | $12.51 | $12.59 | $8.98 | 3,105,511 |
| 2016-02-01 | $12.76 | $12.88 | $12.71 | $12.81 | $9.13 | 2,737,210 |
| 2016-01-29 | $12.64 | $12.86 | $12.58 | $12.83 | $9.15 | 1,452,646 |
| 2016-01-28 | $12.64 | $12.79 | $12.50 | $12.52 | $8.93 | 1,593,072 |
| 2016-01-27 | $12.54 | $12.72 | $12.48 | $12.55 | $8.95 | 1,808,161 |
| 2016-01-26 | $12.36 | $12.69 | $12.36 | $12.60 | $8.98 | 3,414,853 |
| 2016-01-25 | $12.29 | $12.48 | $12.16 | $12.32 | $8.78 | 2,500,925 |
| 2016-01-22 | $12.10 | $12.39 | $12.06 | $12.29 | $8.76 | 2,694,265 |
| 2016-01-21 | $12.09 | $12.14 | $11.83 | $11.97 | $8.53 | 2,698,109 |
| 2016-01-20 | $12.26 | $12.39 | $11.63 | $11.98 | $8.54 | 2,013,828 |
| 2016-01-19 | $12.66 | $12.72 | $12.38 | $12.49 | $8.90 | 1,431,974 |
| 2016-01-15 | $12.52 | $12.61 | $12.37 | $12.55 | $8.95 | 1,459,396 |
| 2016-01-14 | $12.85 | $12.85 | $12.59 | $12.71 | $9.06 | 1,766,942 |
| 2016-01-13 | $12.95 | $13.10 | $12.69 | $12.75 | $9.09 | 1,777,633 |
| 2016-01-12 | $13.47 | $13.47 | $12.91 | $12.94 | $9.23 | 3,016,969 |
| 2016-01-11 | $13.29 | $13.48 | $13.24 | $13.36 | $9.52 | 2,180,948 |
| 2016-01-08 | $13.67 | $13.73 | $13.20 | $13.22 | $9.43 | 4,433,708 |
| 2016-01-07 | $13.69 | $13.85 | $13.63 | $13.66 | $9.74 | 2,671,890 |
| 2016-01-06 | $13.80 | $14.02 | $13.79 | $13.98 | $9.97 | 2,882,797 |
| 2016-01-05 | $13.53 | $13.92 | $13.48 | $13.88 | $9.90 | 3,141,929 |
| 2016-01-04 | $13.36 | $13.54 | $13.27 | $13.52 | $9.64 | 3,957,629 |
| 2015-12-31 | $13.74 | $13.75 | $13.58 | $13.66 | $9.63 | 1,685,665 |
| 2015-12-30 | $13.70 | $13.77 | $13.65 | $13.74 | $9.69 | 877,174 |
| 2015-12-29 | $13.59 | $13.74 | $13.55 | $13.72 | $9.67 | 1,225,255 |
| 2015-12-28 | $13.42 | $13.54 | $13.38 | $13.53 | $9.54 | 906,013 |
| 2015-12-24 | $13.41 | $13.49 | $13.31 | $13.44 | $9.48 | 520,171 |
| 2015-12-23 | $13.00 | $13.44 | $12.96 | $13.42 | $9.46 | 3,453,548 |
| 2015-12-22 | $12.84 | $13.00 | $12.77 | $12.94 | $9.12 | 1,386,373 |
| 2015-12-21 | $13.01 | $13.01 | $12.69 | $12.78 | $9.01 | 1,960,634 |
| 2015-12-18 | $13.04 | $13.04 | $12.74 | $12.89 | $9.09 | 3,163,338 |
| 2015-12-17 | $13.24 | $13.24 | $12.99 | $13.04 | $9.19 | 1,485,719 |
| 2015-12-16 | $12.93 | $13.14 | $12.89 | $13.13 | $9.26 | 1,043,862 |
| 2015-12-15 | $12.85 | $13.00 | $12.83 | $12.88 | $9.08 | 1,370,367 |
| 2015-12-14 | $12.73 | $12.80 | $12.53 | $12.77 | $9.00 | 1,900,275 |
| 2015-12-11 | $12.86 | $12.92 | $12.70 | $12.76 | $9.00 | 2,150,381 |
| 2015-12-10 | $13.09 | $13.12 | $12.92 | $12.93 | $9.12 | 1,486,017 |
| 2015-12-09 | $13.11 | $13.27 | $12.96 | $13.06 | $9.21 | 1,727,597 |
| 2015-12-08 | $13.28 | $13.32 | $13.13 | $13.20 | $9.31 | 1,400,122 |
| 2015-12-07 | $13.43 | $13.43 | $13.21 | $13.31 | $9.39 | 1,389,261 |
| 2015-12-04 | $13.32 | $13.57 | $13.31 | $13.44 | $9.48 | 2,105,300 |
| 2015-12-03 | $13.49 | $13.56 | $13.25 | $13.27 | $9.36 | 1,517,047 |
| 2015-12-02 | $13.81 | $13.87 | $13.52 | $13.54 | $9.55 | 1,321,514 |
| 2015-12-01 | $13.81 | $13.89 | $13.78 | $13.87 | $9.78 | 1,043,448 |
| 2015-11-30 | $13.83 | $13.92 | $13.72 | $13.76 | $9.70 | 1,670,068 |
| 2015-11-27 | $13.71 | $13.82 | $13.66 | $13.79 | $9.72 | 543,214 |
| 2015-11-25 | $13.68 | $13.78 | $13.64 | $13.75 | $9.70 | 734,052 |
| 2015-11-24 | $13.57 | $13.69 | $13.52 | $13.65 | $9.62 | 895,688 |
| 2015-11-23 | $13.69 | $13.74 | $13.61 | $13.66 | $9.63 | 986,151 |
| 2015-11-20 | $13.51 | $13.68 | $13.50 | $13.67 | $9.64 | 1,234,704 |
| 2015-11-19 | $13.33 | $13.51 | $13.29 | $13.44 | $9.48 | 1,313,044 |
| 2015-11-18 | $13.15 | $13.30 | $13.10 | $13.30 | $9.38 | 693,617 |
| 2015-11-17 | $13.00 | $13.27 | $12.96 | $13.12 | $9.25 | 1,702,120 |
| 2015-11-16 | $12.92 | $13.04 | $12.83 | $13.04 | $9.19 | 891,797 |
| 2015-11-13 | $13.18 | $13.22 | $12.89 | $12.92 | $9.11 | 1,966,678 |
| 2015-11-12 | $12.99 | $13.09 | $12.87 | $12.95 | $9.13 | 1,459,571 |
| 2015-11-11 | $12.97 | $13.03 | $12.91 | $13.02 | $9.18 | 1,723,131 |
| 2015-11-10 | $12.79 | $12.97 | $12.78 | $12.97 | $9.15 | 1,509,720 |
| 2015-11-09 | $13.09 | $13.09 | $12.67 | $12.77 | $9.00 | 2,472,693 |
| 2015-11-06 | $13.45 | $13.45 | $13.03 | $13.15 | $9.27 | 2,923,513 |
| 2015-11-05 | $13.50 | $13.64 | $13.45 | $13.62 | $9.60 | 994,901 |
| 2015-11-04 | $13.58 | $13.64 | $13.44 | $13.52 | $9.53 | 933,165 |
| 2015-11-03 | $13.71 | $13.76 | $13.57 | $13.58 | $9.58 | 1,037,101 |
| 2015-11-02 | $13.50 | $13.82 | $13.42 | $13.78 | $9.72 | 1,167,416 |
| 2015-10-30 | $13.70 | $13.75 | $13.50 | $13.50 | $9.52 | 1,302,071 |
| 2015-10-29 | $13.59 | $13.70 | $13.56 | $13.69 | $9.65 | 1,292,906 |
| 2015-10-28 | $13.52 | $13.80 | $13.42 | $13.67 | $9.64 | 2,085,924 |
| 2015-10-27 | $13.50 | $13.56 | $13.42 | $13.54 | $9.55 | 1,275,379 |
| 2015-10-26 | $13.57 | $13.61 | $13.42 | $13.49 | $9.51 | 1,115,273 |
| 2015-10-23 | $13.67 | $13.69 | $13.40 | $13.56 | $9.56 | 2,084,844 |
| 2015-10-22 | $13.01 | $13.84 | $12.92 | $13.68 | $9.65 | 4,680,459 |
| 2015-10-21 | $13.16 | $13.18 | $13.03 | $13.04 | $9.19 | 1,050,195 |
| 2015-10-20 | $13.08 | $13.21 | $13.00 | $13.13 | $9.26 | 3,214,971 |
| 2015-10-19 | $12.87 | $13.09 | $12.85 | $13.08 | $9.22 | 1,934,660 |
| 2015-10-16 | $12.83 | $12.94 | $12.82 | $12.92 | $9.11 | 1,937,526 |
| 2015-10-15 | $12.85 | $12.88 | $12.60 | $12.79 | $9.02 | 5,426,966 |
| 2015-10-14 | $12.94 | $13.01 | $12.80 | $12.81 | $9.03 | 1,857,042 |
| 2015-10-13 | $12.95 | $13.07 | $12.86 | $12.90 | $9.10 | 1,538,203 |
| 2015-10-12 | $13.03 | $13.10 | $12.99 | $13.03 | $9.19 | 2,311,577 |
| 2015-10-09 | $12.82 | $12.91 | $12.74 | $12.88 | $9.08 | 2,760,923 |
| 2015-10-08 | $12.79 | $12.88 | $12.74 | $12.81 | $9.03 | 2,884,133 |
| 2015-10-07 | $12.70 | $12.97 | $12.69 | $12.77 | $9.00 | 4,386,982 |
| 2015-10-06 | $12.56 | $12.70 | $12.52 | $12.67 | $8.93 | 2,118,452 |
| 2015-10-05 | $12.28 | $12.58 | $12.25 | $12.58 | $8.87 | 3,026,705 |
| 2015-10-02 | $12.17 | $12.25 | $12.05 | $12.22 | $8.62 | 2,231,568 |
| 2015-10-01 | $12.26 | $12.27 | $12.06 | $12.18 | $8.59 | 1,378,320 |
| 2015-09-30 | $12.50 | $12.50 | $12.19 | $12.32 | $8.58 | 1,924,183 |
| 2015-09-29 | $12.04 | $12.43 | $12.03 | $12.39 | $8.63 | 2,660,238 |
| 2015-09-28 | $12.16 | $12.16 | $11.89 | $12.04 | $8.39 | 1,333,383 |
| 2015-09-25 | $12.21 | $12.29 | $12.11 | $12.20 | $8.50 | 1,064,804 |
| 2015-09-24 | $12.27 | $12.35 | $12.11 | $12.19 | $8.49 | 971,216 |
| 2015-09-23 | $12.27 | $12.43 | $12.24 | $12.32 | $8.58 | 1,060,063 |
| 2015-09-22 | $12.38 | $12.52 | $12.24 | $12.26 | $8.54 | 1,244,997 |
| 2015-09-21 | $12.32 | $12.54 | $12.25 | $12.50 | $8.71 | 1,785,478 |
| 2015-09-18 | $12.36 | $12.51 | $12.29 | $12.34 | $8.60 | 2,304,174 |
| 2015-09-17 | $12.33 | $12.70 | $12.25 | $12.50 | $8.71 | 2,133,652 |
| 2015-09-16 | $12.20 | $12.35 | $12.20 | $12.31 | $8.57 | 3,264,072 |
| 2015-09-15 | $12.06 | $12.30 | $12.00 | $12.23 | $8.52 | 1,694,412 |
| 2015-09-14 | $12.08 | $12.08 | $11.98 | $12.04 | $8.39 | 862,883 |
| 2015-09-11 | $11.80 | $12.03 | $11.77 | $12.03 | $8.38 | 925,580 |
| 2015-09-10 | $11.63 | $11.98 | $11.63 | $11.85 | $8.25 | 1,673,305 |
| 2015-09-09 | $12.03 | $12.10 | $11.70 | $11.73 | $8.17 | 1,158,794 |
| 2015-09-08 | $11.97 | $11.99 | $11.84 | $11.94 | $8.32 | 1,738,201 |
Brandywine Realty Trust (BDN) News Headlines
Recent Brandywine Realty Trust (BDN) News
Similar Companies to Brandywine Realty Trust (BDN) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |