Compania de Minas Buenaventura S.A. (BVN) Exchange: NYSE
Data as of May 9, 2025
$14.57 ($-0.42) -2.80%
Compania de Minas Buenaventura S.A. - Daily Information
Click for more stock information on Compania de Minas Buenaventura S.A..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $14.79 |
| Previous Close | $14.57 |
| High | $14.83 |
| Low | $14.37 |
| Adjusted Open | $14.79 |
| Previous Adjusted Close | $14.57 |
| Adjusted High | $14.83 |
| Adjusted Low | $14.37 |
Invest in Compania de Minas Buenaventura S.A. (BVN)
Key People Compania de Minas Buenaventura S.A.
| Employee | Position |
|---|---|
| Roque Eduardo Benavides Ganoza | Chairman |
| Leandro García Raggio | Chief Executive Officer |
| Juan Carlos Ortiz | Vice President-Operations |
| Daniel Dominguez Vera | CFO & Head-Market Relations Officer |
| Juan Buhytron Q | Manager-Information Technologies & Communications |
| Aldo Massa Peschiera | Vice President-Business Development & Commercial |
| Ernesto Ladron de Guevara H | Compliance Manager |
| Alejandro Hermoza Maraví | Vice President-Sustainability |
| Raúl Eduardo Pedro Benavides Ganoza | Director |
| William Henry Champion | Director |
| Pedro Angel Torres Torres | Accounting Manager |
| Luz Campodónico A. | Manager-Internal Audit |
| Rodrigo Echecopar Sabogal | Investor Relation Contact |
| Jose Malca La Fuente | Manager-Human Resources |
| Gulnara Erika La Rosa Rubina | General Counsel & Legal Manager |
| Marco Antonio Zaldívar García | Independent Director |
| Felipe Arturo Ortiz-de-Zevallos Madueño | Independent Director |
| Diego Eduardo M. de la Torre de la Piedra | Independent Director |
| Nicole Edel Bernex Weiss de Falen | Independent Director |
Historical Stock Data for Compania de Minas Buenaventura S.A. (BVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $14.79 | $14.83 | $14.37 | $14.57 | $14.57 | 1,100,647 |
| 2025-04-24 | $14.61 | $15.19 | $14.53 | $14.99 | $14.99 | 723,241 |
| 2025-04-23 | $14.17 | $14.86 | $14.15 | $14.46 | $14.46 | 856,082 |
| 2025-04-22 | $14.99 | $14.99 | $14.53 | $14.65 | $14.65 | 1,763,575 |
| 2025-04-21 | $14.76 | $14.98 | $14.45 | $14.77 | $14.77 | 941,083 |
| 2025-04-17 | $14.96 | $14.96 | $14.15 | $14.30 | $14.30 | 609,377 |
| 2025-04-16 | $14.99 | $15.42 | $14.83 | $14.99 | $14.99 | 1,228,725 |
| 2025-04-15 | $14.86 | $14.99 | $14.51 | $14.92 | $14.63 | 591,494 |
| 2025-04-14 | $14.65 | $15.10 | $14.48 | $14.85 | $14.57 | 678,342 |
| 2025-04-11 | $14.46 | $15.08 | $14.45 | $14.80 | $14.52 | 1,195,274 |
| 2025-04-10 | $14.00 | $14.45 | $13.82 | $14.00 | $13.73 | 831,046 |
| 2025-04-09 | $13.28 | $14.33 | $13.28 | $13.92 | $13.65 | 1,811,917 |
| 2025-04-08 | $13.38 | $13.48 | $12.80 | $12.94 | $12.69 | 1,382,119 |
| 2025-04-07 | $13.02 | $13.63 | $12.56 | $12.94 | $12.69 | 2,251,055 |
| 2025-04-04 | $14.24 | $14.37 | $12.98 | $13.32 | $13.07 | 1,842,156 |
| 2025-04-03 | $14.46 | $15.34 | $14.36 | $14.61 | $14.33 | 1,043,364 |
| 2025-04-02 | $15.51 | $15.55 | $15.10 | $15.22 | $14.93 | 2,048,007 |
| 2025-04-01 | $15.61 | $15.79 | $15.45 | $15.55 | $15.25 | 1,199,935 |
| 2025-03-31 | $15.38 | $15.69 | $15.02 | $15.63 | $15.33 | 759,750 |
| 2025-03-28 | $15.86 | $16.16 | $15.45 | $15.49 | $15.49 | 1,238,057 |
| 2025-03-27 | $15.33 | $15.88 | $15.24 | $15.79 | $15.79 | 1,816,256 |
| 2025-03-26 | $15.52 | $15.53 | $15.10 | $15.26 | $15.26 | 1,132,632 |
| 2025-03-25 | $15.58 | $15.86 | $15.33 | $15.50 | $15.50 | 854,508 |
| 2025-03-24 | $15.42 | $15.64 | $15.28 | $15.38 | $15.38 | 723,727 |
| 2025-03-21 | $15.42 | $15.51 | $15.17 | $15.46 | $15.46 | 2,823,190 |
| 2025-03-20 | $15.11 | $15.56 | $15.04 | $15.53 | $15.53 | 619,465 |
| 2025-03-19 | $15.59 | $15.78 | $15.29 | $15.39 | $15.39 | 726,762 |
| 2025-03-18 | $15.79 | $15.91 | $15.52 | $15.59 | $15.59 | 1,997,108 |
| 2025-03-17 | $15.03 | $15.73 | $15.03 | $15.39 | $15.39 | 2,739,408 |
| 2025-03-14 | $14.47 | $14.95 | $14.08 | $14.84 | $14.84 | 1,510,468 |
| 2025-03-13 | $13.72 | $14.34 | $13.55 | $14.21 | $14.21 | 729,822 |
| 2025-03-12 | $13.69 | $13.86 | $13.53 | $13.64 | $13.64 | 1,243,952 |
| 2025-03-11 | $13.14 | $13.68 | $13.14 | $13.63 | $13.63 | 700,828 |
| 2025-03-10 | $13.34 | $13.50 | $12.98 | $13.04 | $13.04 | 742,249 |
| 2025-03-07 | $13.59 | $13.60 | $13.05 | $13.42 | $13.42 | 462,378 |
| 2025-03-06 | $13.58 | $13.80 | $13.49 | $13.52 | $13.52 | 987,557 |
| 2025-03-05 | $13.10 | $13.90 | $13.06 | $13.60 | $13.60 | 1,270,003 |
| 2025-03-04 | $12.89 | $13.21 | $12.69 | $13.06 | $13.06 | 535,314 |
| 2025-03-03 | $12.96 | $13.16 | $12.74 | $12.80 | $12.80 | 458,017 |
| 2025-02-28 | $12.61 | $12.79 | $12.45 | $12.75 | $12.75 | 983,630 |
| 2025-02-27 | $12.67 | $12.84 | $12.58 | $12.81 | $12.81 | 678,760 |
| 2025-02-26 | $12.59 | $13.13 | $12.59 | $12.84 | $12.84 | 603,784 |
| 2025-02-25 | $12.64 | $12.87 | $12.30 | $12.61 | $12.61 | 1,709,308 |
| 2025-02-24 | $12.49 | $12.81 | $12.27 | $12.75 | $12.75 | 1,158,684 |
| 2025-02-21 | $12.90 | $13.34 | $12.42 | $12.60 | $12.60 | 4,006,561 |
| 2025-02-20 | $13.30 | $13.50 | $13.06 | $13.10 | $13.10 | 920,948 |
| 2025-02-19 | $13.24 | $13.41 | $13.08 | $13.25 | $13.25 | 719,607 |
| 2025-02-18 | $13.44 | $13.61 | $13.22 | $13.43 | $13.43 | 579,792 |
| 2025-02-14 | $13.61 | $13.73 | $13.30 | $13.37 | $13.37 | 953,508 |
| 2025-02-13 | $13.18 | $13.40 | $13.00 | $13.28 | $13.28 | 556,677 |
| 2025-02-12 | $12.94 | $13.47 | $12.94 | $13.15 | $13.15 | 1,436,726 |
| 2025-02-11 | $13.15 | $13.27 | $12.95 | $12.96 | $12.96 | 903,702 |
| 2025-02-10 | $13.20 | $13.51 | $13.13 | $13.34 | $13.34 | 655,915 |
| 2025-02-07 | $13.28 | $13.54 | $13.01 | $13.05 | $13.05 | 380,738 |
| 2025-02-06 | $13.28 | $13.28 | $13.09 | $13.17 | $13.17 | 810,260 |
| 2025-02-05 | $13.12 | $13.57 | $13.04 | $13.20 | $13.20 | 1,307,328 |
| 2025-02-04 | $13.01 | $13.17 | $12.89 | $13.00 | $13.00 | 1,106,754 |
| 2025-02-03 | $12.71 | $13.10 | $12.62 | $12.97 | $12.97 | 1,659,041 |
| 2025-01-31 | $12.93 | $13.10 | $12.61 | $12.76 | $12.76 | 754,834 |
| 2025-01-30 | $12.85 | $13.14 | $12.65 | $12.79 | $12.79 | 1,670,045 |
| 2025-01-29 | $12.36 | $12.60 | $12.26 | $12.51 | $12.51 | 390,795 |
| 2025-01-28 | $12.55 | $12.63 | $12.38 | $12.40 | $12.40 | 398,727 |
| 2025-01-27 | $12.92 | $12.92 | $12.47 | $12.54 | $12.54 | 466,820 |
| 2025-01-24 | $13.07 | $13.17 | $12.85 | $13.00 | $13.00 | 781,213 |
| 2025-01-23 | $12.91 | $12.91 | $12.55 | $12.85 | $12.85 | 479,848 |
| 2025-01-22 | $13.10 | $13.18 | $12.77 | $13.01 | $13.01 | 1,162,727 |
| 2025-01-21 | $13.00 | $13.20 | $12.96 | $12.98 | $12.98 | 1,068,600 |
| 2025-01-17 | $12.81 | $13.08 | $12.77 | $12.89 | $12.89 | 893,888 |
| 2025-01-16 | $12.98 | $13.06 | $12.86 | $12.90 | $12.90 | 296,316 |
| 2025-01-15 | $12.91 | $13.01 | $12.70 | $12.92 | $12.92 | 657,026 |
| 2025-01-14 | $12.55 | $12.85 | $12.48 | $12.78 | $12.78 | 798,646 |
| 2025-01-13 | $12.47 | $12.64 | $12.20 | $12.46 | $12.46 | 578,260 |
| 2025-01-10 | $12.89 | $13.05 | $12.45 | $12.70 | $12.70 | 675,416 |
| 2025-01-08 | $12.29 | $12.73 | $12.05 | $12.62 | $12.62 | 1,267,107 |
| 2025-01-07 | $12.39 | $12.78 | $12.07 | $12.12 | $12.12 | 1,017,059 |
| 2025-01-06 | $12.00 | $12.48 | $12.00 | $12.20 | $12.20 | 580,049 |
| 2025-01-03 | $12.15 | $12.26 | $11.92 | $11.97 | $11.97 | 1,098,527 |
| 2025-01-02 | $11.58 | $12.21 | $11.50 | $12.10 | $12.10 | 532,715 |
| 2024-12-31 | $11.92 | $12.05 | $11.50 | $11.52 | $11.52 | 819,001 |
| 2024-12-30 | $12.36 | $12.36 | $11.87 | $11.93 | $11.93 | 1,448,393 |
| 2024-12-27 | $12.19 | $12.32 | $12.09 | $12.26 | $12.26 | 669,154 |
| 2024-12-26 | $12.39 | $12.53 | $12.23 | $12.30 | $12.30 | 506,105 |
| 2024-12-24 | $12.48 | $12.48 | $12.28 | $12.42 | $12.42 | 433,973 |
| 2024-12-23 | $12.60 | $12.67 | $12.28 | $12.38 | $12.38 | 609,191 |
| 2024-12-20 | $12.50 | $12.99 | $12.36 | $12.69 | $12.69 | 2,463,813 |
| 2024-12-19 | $12.48 | $12.52 | $12.25 | $12.46 | $12.46 | 1,110,960 |
| 2024-12-18 | $12.69 | $12.86 | $12.45 | $12.55 | $12.55 | 1,314,664 |
| 2024-12-17 | $13.04 | $13.10 | $12.67 | $12.82 | $12.82 | 1,014,441 |
| 2024-12-16 | $12.83 | $13.23 | $12.83 | $13.18 | $13.18 | 1,255,515 |
| 2024-12-13 | $13.13 | $13.32 | $12.66 | $12.83 | $12.83 | 1,080,079 |
| 2024-12-12 | $13.40 | $13.50 | $13.23 | $13.35 | $13.35 | 1,017,636 |
| 2024-12-11 | $12.81 | $13.40 | $12.80 | $13.39 | $13.39 | 1,289,134 |
| 2024-12-10 | $12.95 | $13.20 | $12.72 | $12.78 | $12.78 | 1,433,999 |
| 2024-12-09 | $12.31 | $13.17 | $12.31 | $12.97 | $12.97 | 932,149 |
| 2024-12-06 | $12.22 | $12.31 | $12.07 | $12.08 | $12.08 | 456,636 |
| 2024-12-05 | $12.29 | $12.58 | $12.16 | $12.33 | $12.33 | 526,638 |
| 2024-12-04 | $12.12 | $12.44 | $12.12 | $12.29 | $12.29 | 529,656 |
| 2024-12-03 | $12.18 | $12.41 | $12.05 | $12.18 | $12.18 | 832,028 |
| 2024-12-02 | $11.96 | $12.09 | $11.91 | $12.05 | $12.05 | 889,401 |
| 2024-11-29 | $12.18 | $12.31 | $12.05 | $12.10 | $12.10 | 347,469 |
| 2024-11-27 | $12.05 | $12.23 | $12.02 | $12.11 | $12.11 | 356,106 |
| 2024-11-26 | $11.94 | $12.19 | $11.86 | $12.00 | $12.00 | 603,140 |
| 2024-11-25 | $11.85 | $12.14 | $11.70 | $12.00 | $12.00 | 1,645,392 |
| 2024-11-22 | $12.29 | $12.30 | $12.00 | $12.06 | $12.06 | 634,055 |
| 2024-11-21 | $12.48 | $12.48 | $12.10 | $12.28 | $12.28 | 717,862 |
| 2024-11-20 | $12.33 | $12.43 | $12.09 | $12.14 | $12.14 | 391,429 |
| 2024-11-19 | $12.56 | $12.64 | $12.21 | $12.47 | $12.47 | 674,610 |
| 2024-11-18 | $12.55 | $12.79 | $12.41 | $12.48 | $12.48 | 597,920 |
| 2024-11-15 | $12.44 | $12.62 | $12.22 | $12.32 | $12.32 | 2,835,973 |
| 2024-11-14 | $12.23 | $12.48 | $12.17 | $12.35 | $12.35 | 1,843,565 |
| 2024-11-13 | $12.35 | $12.41 | $12.09 | $12.30 | $12.30 | 1,053,555 |
| 2024-11-12 | $11.65 | $12.36 | $11.65 | $12.33 | $12.33 | 1,593,009 |
| 2024-11-11 | $11.79 | $11.86 | $11.61 | $11.79 | $11.79 | 1,299,297 |
| 2024-11-08 | $12.32 | $12.40 | $12.04 | $12.18 | $12.18 | 1,214,351 |
| 2024-11-07 | $12.42 | $12.62 | $12.31 | $12.52 | $12.52 | 593,074 |
| 2024-11-06 | $12.14 | $12.54 | $12.07 | $12.22 | $12.22 | 1,504,630 |
| 2024-11-05 | $12.96 | $13.17 | $12.57 | $12.67 | $12.67 | 1,063,265 |
| 2024-11-04 | $12.64 | $12.87 | $12.48 | $12.87 | $12.87 | 752,518 |
| 2024-11-01 | $13.05 | $13.21 | $12.61 | $12.64 | $12.64 | 1,827,778 |
| 2024-10-31 | $13.50 | $13.81 | $12.85 | $13.06 | $13.06 | 1,250,426 |
| 2024-10-30 | $13.02 | $13.15 | $12.70 | $13.10 | $13.10 | 1,314,946 |
| 2024-10-29 | $13.28 | $13.33 | $12.95 | $13.09 | $13.09 | 759,360 |
| 2024-10-28 | $13.19 | $13.33 | $13.12 | $13.15 | $13.15 | 345,775 |
| 2024-10-25 | $13.32 | $13.54 | $13.19 | $13.32 | $13.32 | 1,135,754 |
| 2024-10-24 | $13.57 | $13.61 | $13.24 | $13.51 | $13.51 | 829,326 |
| 2024-10-23 | $13.72 | $13.78 | $13.50 | $13.51 | $13.51 | 613,081 |
| 2024-10-22 | $13.97 | $14.29 | $13.90 | $13.95 | $13.95 | 967,041 |
| 2024-10-21 | $13.97 | $14.11 | $13.66 | $13.74 | $13.74 | 614,257 |
| 2024-10-18 | $13.50 | $13.95 | $13.43 | $13.70 | $13.70 | 683,771 |
| 2024-10-17 | $13.40 | $13.62 | $13.16 | $13.34 | $13.34 | 477,310 |
| 2024-10-16 | $13.34 | $13.66 | $13.19 | $13.24 | $13.24 | 542,284 |
| 2024-10-15 | $13.55 | $13.55 | $13.15 | $13.16 | $13.16 | 589,906 |
| 2024-10-14 | $13.52 | $13.75 | $13.45 | $13.56 | $13.56 | 583,394 |
| 2024-10-11 | $13.92 | $13.98 | $13.51 | $13.69 | $13.69 | 912,870 |
| 2024-10-10 | $13.03 | $13.80 | $13.02 | $13.78 | $13.78 | 787,838 |
| 2024-10-09 | $13.33 | $13.41 | $13.00 | $13.03 | $13.03 | 1,020,648 |
| 2024-10-08 | $13.80 | $13.91 | $13.28 | $13.42 | $13.42 | 609,906 |
| 2024-10-07 | $14.01 | $14.07 | $13.84 | $14.00 | $14.00 | 575,339 |
| 2024-10-04 | $13.95 | $14.20 | $13.82 | $14.07 | $14.07 | 946,601 |
| 2024-10-03 | $13.82 | $14.05 | $13.72 | $14.01 | $14.01 | 694,119 |
| 2024-10-02 | $14.03 | $14.26 | $14.00 | $14.02 | $14.02 | 500,458 |
| 2024-10-01 | $13.95 | $14.21 | $13.79 | $14.01 | $14.01 | 744,126 |
| 2024-09-30 | $13.95 | $13.96 | $13.65 | $13.84 | $13.84 | 880,698 |
| 2024-09-27 | $14.29 | $14.33 | $14.02 | $14.08 | $14.08 | 737,936 |
| 2024-09-26 | $14.03 | $14.30 | $13.97 | $14.29 | $14.29 | 1,826,829 |
| 2024-09-25 | $13.88 | $14.03 | $13.82 | $13.85 | $13.85 | 944,953 |
| 2024-09-24 | $13.84 | $14.14 | $13.67 | $13.89 | $13.89 | 1,366,811 |
| 2024-09-23 | $13.61 | $13.74 | $13.50 | $13.50 | $13.50 | 875,217 |
| 2024-09-20 | $13.70 | $13.90 | $13.39 | $13.67 | $13.67 | 13,903,038 |
| 2024-09-19 | $13.71 | $13.75 | $13.48 | $13.62 | $13.62 | 1,868,974 |
| 2024-09-18 | $13.16 | $14.09 | $12.98 | $13.47 | $13.47 | 2,510,369 |
| 2024-09-17 | $13.27 | $13.38 | $13.00 | $13.20 | $13.20 | 2,511,541 |
| 2024-09-16 | $13.30 | $13.62 | $13.11 | $13.37 | $13.37 | 2,762,369 |
| 2024-09-13 | $12.78 | $13.70 | $12.74 | $13.53 | $13.53 | 3,456,124 |
| 2024-09-12 | $12.21 | $12.64 | $12.17 | $12.51 | $12.51 | 1,773,493 |
| 2024-09-11 | $11.80 | $12.06 | $11.74 | $11.99 | $11.99 | 532,429 |
| 2024-09-10 | $11.92 | $12.01 | $11.64 | $11.85 | $11.85 | 581,152 |
| 2024-09-09 | $12.02 | $12.14 | $11.85 | $11.98 | $11.98 | 539,132 |
| 2024-09-06 | $12.23 | $12.33 | $11.89 | $11.99 | $11.99 | 928,171 |
| 2024-09-05 | $11.85 | $12.27 | $11.76 | $12.26 | $12.26 | 896,070 |
| 2024-09-04 | $11.74 | $11.99 | $11.64 | $11.72 | $11.72 | 703,244 |
| 2024-09-03 | $12.13 | $12.23 | $11.65 | $11.76 | $11.76 | 951,937 |
| 2024-08-30 | $12.73 | $12.73 | $12.22 | $12.40 | $12.40 | 1,222,775 |
| 2024-08-29 | $12.54 | $12.73 | $12.45 | $12.72 | $12.72 | 1,366,265 |
| 2024-08-28 | $12.79 | $12.80 | $12.39 | $12.50 | $12.50 | 1,163,575 |
| 2024-08-27 | $12.94 | $13.09 | $12.80 | $12.95 | $12.95 | 623,763 |
| 2024-08-26 | $13.38 | $13.47 | $13.00 | $13.04 | $13.04 | 778,678 |
| 2024-08-23 | $13.35 | $13.62 | $13.25 | $13.27 | $13.27 | 769,642 |
| 2024-08-22 | $13.61 | $13.67 | $13.23 | $13.31 | $13.31 | 897,236 |
| 2024-08-21 | $13.92 | $13.92 | $13.49 | $13.55 | $13.55 | 1,035,209 |
| 2024-08-20 | $14.00 | $14.10 | $13.68 | $13.80 | $13.80 | 1,176,136 |
| 2024-08-19 | $14.49 | $14.58 | $14.03 | $14.08 | $14.08 | 995,464 |
| 2024-08-16 | $14.59 | $14.76 | $14.37 | $14.49 | $14.49 | 3,076,366 |
| 2024-08-15 | $14.68 | $14.81 | $14.48 | $14.51 | $14.51 | 1,398,320 |
| 2024-08-14 | $14.57 | $14.57 | $14.33 | $14.52 | $14.52 | 680,664 |
| 2024-08-13 | $14.44 | $14.72 | $14.32 | $14.56 | $14.56 | 588,441 |
| 2024-08-12 | $14.55 | $14.66 | $14.15 | $14.49 | $14.49 | 696,990 |
| 2024-08-09 | $14.31 | $14.40 | $14.07 | $14.40 | $14.40 | 623,300 |
| 2024-08-08 | $14.30 | $14.43 | $14.13 | $14.24 | $14.24 | 612,969 |
| 2024-08-07 | $14.55 | $14.58 | $14.08 | $14.16 | $14.16 | 1,158,286 |
| 2024-08-06 | $14.60 | $14.68 | $14.34 | $14.35 | $14.35 | 640,561 |
| 2024-08-05 | $13.93 | $14.74 | $13.40 | $14.70 | $14.70 | 2,134,354 |
| 2024-08-02 | $15.26 | $15.44 | $14.69 | $14.69 | $14.69 | 1,503,068 |
| 2024-08-01 | $15.55 | $15.62 | $15.01 | $15.15 | $15.15 | 1,896,397 |
| 2024-07-31 | $15.79 | $15.88 | $15.41 | $15.50 | $15.50 | 683,609 |
| 2024-07-30 | $15.49 | $15.56 | $15.32 | $15.44 | $15.44 | 748,282 |
| 2024-07-29 | $15.93 | $15.97 | $15.33 | $15.45 | $15.45 | 329,593 |
| 2024-07-26 | $15.68 | $16.25 | $15.50 | $15.92 | $15.92 | 2,148,409 |
| 2024-07-25 | $15.50 | $16.11 | $15.22 | $15.78 | $15.78 | 1,410,286 |
| 2024-07-24 | $16.09 | $16.41 | $15.82 | $15.89 | $15.89 | 738,206 |
| 2024-07-23 | $16.04 | $16.05 | $15.71 | $15.97 | $15.97 | 828,285 |
| 2024-07-22 | $16.14 | $16.28 | $15.87 | $16.08 | $16.08 | 746,937 |
| 2024-07-19 | $16.02 | $16.34 | $15.96 | $16.19 | $16.19 | 1,876,644 |
| 2024-07-18 | $17.15 | $17.25 | $16.29 | $16.37 | $16.37 | 2,793,291 |
| 2024-07-17 | $17.27 | $17.59 | $16.87 | $17.02 | $17.02 | 969,883 |
| 2024-07-16 | $17.39 | $17.39 | $16.99 | $17.21 | $17.21 | 790,648 |
| 2024-07-15 | $17.33 | $17.54 | $17.01 | $17.31 | $17.31 | 510,234 |
| 2024-07-12 | $17.25 | $17.48 | $17.14 | $17.30 | $17.30 | 575,913 |
| 2024-07-11 | $17.39 | $17.71 | $16.99 | $17.32 | $17.32 | 1,867,798 |
| 2024-07-10 | $16.85 | $17.28 | $16.74 | $16.85 | $16.85 | 825,547 |
| 2024-07-09 | $16.76 | $16.90 | $16.50 | $16.74 | $16.74 | 670,602 |
| 2024-07-08 | $16.79 | $16.83 | $16.53 | $16.81 | $16.81 | 894,402 |
| 2024-07-05 | $16.85 | $17.11 | $16.70 | $16.98 | $16.98 | 873,230 |
| 2024-07-03 | $16.80 | $17.19 | $16.60 | $16.61 | $16.61 | 750,310 |
| 2024-07-02 | $16.71 | $16.80 | $16.32 | $16.50 | $16.50 | 890,346 |
| 2024-07-01 | $17.03 | $17.08 | $16.65 | $16.74 | $16.74 | 956,625 |
| 2024-06-28 | $16.73 | $16.98 | $16.55 | $16.95 | $16.95 | 1,156,100 |
| 2024-06-27 | $16.85 | $16.97 | $16.46 | $16.64 | $16.64 | 1,098,384 |
| 2024-06-26 | $16.95 | $17.07 | $16.60 | $16.77 | $16.77 | 752,904 |
| 2024-06-25 | $17.49 | $17.51 | $16.81 | $17.08 | $17.08 | 1,517,954 |
| 2024-06-24 | $17.15 | $17.73 | $17.14 | $17.49 | $17.49 | 2,004,968 |
| 2024-06-21 | $17.69 | $17.69 | $16.87 | $17.06 | $17.06 | 4,530,196 |
| 2024-06-20 | $17.20 | $17.48 | $16.99 | $17.06 | $17.06 | 962,890 |
| 2024-06-18 | $17.05 | $17.51 | $16.95 | $17.17 | $17.17 | 997,448 |
| 2024-06-17 | $16.81 | $17.02 | $16.50 | $17.01 | $17.01 | 465,636 |
| 2024-06-14 | $16.83 | $17.03 | $16.49 | $16.81 | $16.81 | 478,991 |
| 2024-06-13 | $17.00 | $17.20 | $16.56 | $16.73 | $16.73 | 680,436 |
| 2024-06-12 | $17.23 | $17.23 | $16.89 | $17.09 | $17.09 | 912,277 |
| 2024-06-11 | $17.01 | $17.01 | $16.67 | $16.89 | $16.89 | 711,816 |
| 2024-06-10 | $16.88 | $17.18 | $16.79 | $17.11 | $17.11 | 527,649 |
| 2024-06-07 | $16.99 | $17.14 | $16.57 | $16.80 | $16.80 | 1,177,788 |
| 2024-06-06 | $17.47 | $17.93 | $17.43 | $17.63 | $17.63 | 519,502 |
| 2024-06-05 | $17.06 | $17.51 | $16.74 | $17.40 | $17.40 | 804,593 |
| 2024-06-04 | $17.47 | $17.49 | $16.70 | $17.04 | $17.04 | 1,474,512 |
| 2024-06-03 | $17.97 | $17.98 | $17.45 | $17.71 | $17.71 | 796,341 |
| 2024-05-31 | $18.07 | $18.24 | $17.46 | $17.90 | $17.90 | 7,516,653 |
| 2024-05-30 | $17.74 | $18.25 | $17.65 | $18.06 | $18.06 | 718,469 |
| 2024-05-29 | $18.07 | $18.15 | $17.43 | $17.79 | $17.79 | 1,062,963 |
| 2024-05-28 | $18.41 | $18.50 | $17.91 | $18.18 | $18.18 | 753,283 |
| 2024-05-24 | $17.38 | $17.91 | $17.36 | $17.87 | $17.87 | 744,628 |
| 2024-05-23 | $17.86 | $17.93 | $17.12 | $17.52 | $17.52 | 1,636,560 |
| 2024-05-22 | $18.37 | $18.37 | $17.58 | $17.84 | $17.84 | 2,539,219 |
| 2024-05-21 | $17.98 | $18.84 | $17.90 | $18.67 | $18.67 | 3,136,856 |
| 2024-05-20 | $17.60 | $18.11 | $17.29 | $18.00 | $18.00 | 1,518,496 |
| 2024-05-17 | $17.34 | $17.65 | $17.05 | $17.44 | $17.44 | 6,169,676 |
| 2024-05-16 | $17.26 | $17.26 | $16.90 | $17.11 | $17.11 | 1,129,619 |
| 2024-05-15 | $17.50 | $17.59 | $16.75 | $17.29 | $17.29 | 1,981,427 |
| 2024-05-14 | $17.12 | $17.41 | $16.80 | $17.38 | $17.38 | 613,548 |
| 2024-05-13 | $17.35 | $17.41 | $17.03 | $17.11 | $17.11 | 611,337 |
| 2024-05-10 | $17.87 | $17.90 | $17.38 | $17.39 | $17.39 | 623,708 |
| 2024-05-09 | $17.25 | $17.90 | $17.16 | $17.65 | $17.65 | 871,313 |
| 2024-05-08 | $17.04 | $17.21 | $16.95 | $17.16 | $17.16 | 397,140 |
| 2024-05-07 | $17.14 | $17.41 | $16.98 | $17.22 | $17.22 | 317,759 |
| 2024-05-06 | $17.13 | $17.57 | $17.11 | $17.19 | $17.19 | 517,958 |
| 2024-05-03 | $16.79 | $16.93 | $16.45 | $16.88 | $16.88 | 602,431 |
| 2024-05-02 | $16.53 | $17.05 | $16.30 | $16.71 | $16.71 | 535,362 |
| 2024-05-01 | $17.44 | $17.55 | $16.16 | $16.61 | $16.61 | 938,931 |
| 2024-04-30 | $17.48 | $17.64 | $16.16 | $17.30 | $17.30 | 2,665,728 |
| 2024-04-29 | $17.50 | $17.86 | $16.87 | $17.82 | $17.82 | 917,394 |
| 2024-04-26 | $17.06 | $17.40 | $16.93 | $17.38 | $17.38 | 900,784 |
| 2024-04-25 | $15.83 | $17.13 | $15.51 | $16.90 | $16.90 | 2,355,817 |
| 2024-04-24 | $15.73 | $15.90 | $15.37 | $15.85 | $15.85 | 1,296,595 |
| 2024-04-23 | $15.67 | $15.85 | $15.50 | $15.75 | $15.75 | 998,509 |
| 2024-04-22 | $15.55 | $15.83 | $15.29 | $15.77 | $15.77 | 1,747,965 |
| 2024-04-19 | $16.03 | $16.11 | $15.86 | $15.92 | $15.92 | 877,944 |
| 2024-04-18 | $15.59 | $16.18 | $15.40 | $16.01 | $16.01 | 1,368,724 |
| 2024-04-17 | $15.73 | $15.92 | $15.39 | $15.59 | $15.59 | 2,170,408 |
| 2024-04-16 | $15.48 | $15.83 | $15.23 | $15.83 | $15.76 | 1,572,924 |
| 2024-04-15 | $16.24 | $16.24 | $15.64 | $15.73 | $15.66 | 1,361,052 |
| 2024-04-12 | $16.80 | $17.33 | $15.90 | $16.05 | $16.05 | 1,746,276 |
| 2024-04-11 | $16.22 | $16.61 | $15.80 | $16.53 | $16.53 | 1,158,992 |
| 2024-04-10 | $15.74 | $16.30 | $15.46 | $16.12 | $16.12 | 1,099,440 |
| 2024-04-09 | $15.99 | $16.37 | $15.67 | $16.12 | $16.12 | 1,561,665 |
| 2024-04-08 | $15.98 | $16.19 | $15.65 | $15.71 | $15.71 | 809,180 |
| 2024-04-05 | $16.33 | $16.43 | $15.87 | $15.88 | $15.88 | 1,235,865 |
| 2024-04-04 | $16.10 | $16.39 | $15.76 | $16.16 | $16.16 | 1,435,575 |
| 2024-04-03 | $15.49 | $16.35 | $15.49 | $16.20 | $16.20 | 1,510,007 |
| 2024-04-02 | $15.49 | $15.64 | $15.45 | $15.49 | $15.49 | 1,902,191 |
| 2024-04-01 | $16.09 | $16.09 | $15.28 | $15.39 | $15.39 | 950,739 |
| 2024-03-28 | $16.20 | $16.40 | $15.87 | $15.88 | $15.88 | 2,372,960 |
| 2024-03-27 | $16.19 | $16.45 | $15.91 | $16.01 | $16.01 | 1,224,546 |
| 2024-03-26 | $17.26 | $17.26 | $16.23 | $16.23 | $16.23 | 974,741 |
| 2024-03-25 | $17.20 | $17.29 | $16.68 | $17.02 | $17.02 | 1,882,163 |
| 2024-03-22 | $16.91 | $17.08 | $16.90 | $17.06 | $17.06 | 787,439 |
| 2024-03-21 | $17.47 | $17.49 | $17.02 | $17.11 | $17.11 | 2,552,860 |
| 2024-03-20 | $17.17 | $17.55 | $16.85 | $17.32 | $17.32 | 3,066,780 |
| 2024-03-19 | $17.30 | $17.37 | $17.02 | $17.15 | $17.15 | 2,799,231 |
| 2024-03-18 | $17.63 | $17.67 | $17.18 | $17.43 | $17.43 | 2,427,205 |
| 2024-03-15 | $17.30 | $17.80 | $17.24 | $17.52 | $17.52 | 9,018,607 |
| 2024-03-14 | $16.86 | $17.45 | $16.62 | $17.31 | $17.31 | 3,492,192 |
| 2024-03-13 | $16.89 | $17.72 | $16.86 | $16.94 | $16.94 | 2,262,527 |
| 2024-03-12 | $16.14 | $17.02 | $16.09 | $16.86 | $16.86 | 2,668,767 |
| 2024-03-11 | $16.43 | $17.17 | $16.38 | $16.79 | $16.79 | 2,942,967 |
| 2024-03-08 | $16.49 | $16.62 | $15.91 | $16.24 | $16.24 | 1,667,381 |
| 2024-03-07 | $16.15 | $16.77 | $15.97 | $16.43 | $16.43 | 2,377,398 |
| 2024-03-06 | $16.22 | $16.35 | $15.97 | $16.01 | $16.01 | 1,188,356 |
| 2024-03-05 | $15.80 | $16.56 | $15.65 | $15.99 | $15.99 | 3,005,241 |
| 2024-03-04 | $15.30 | $15.85 | $15.26 | $15.71 | $15.71 | 2,167,571 |
| 2024-03-01 | $15.17 | $15.55 | $14.80 | $15.12 | $15.12 | 1,420,634 |
| 2024-02-29 | $15.21 | $15.25 | $14.75 | $15.10 | $15.10 | 3,085,903 |
| 2024-02-28 | $15.35 | $15.37 | $14.88 | $15.02 | $15.02 | 1,097,119 |
| 2024-02-27 | $15.66 | $15.85 | $15.46 | $15.50 | $15.50 | 964,284 |
| 2024-02-26 | $15.39 | $15.65 | $15.24 | $15.56 | $15.56 | 612,094 |
| 2024-02-23 | $15.58 | $15.78 | $15.33 | $15.61 | $15.61 | 1,198,671 |
| 2024-02-22 | $15.41 | $15.70 | $15.33 | $15.53 | $15.53 | 675,341 |
| 2024-02-21 | $15.27 | $15.48 | $14.87 | $15.36 | $15.36 | 756,384 |
| 2024-02-20 | $15.22 | $15.57 | $15.13 | $15.57 | $15.57 | 621,876 |
| 2024-02-16 | $15.35 | $15.47 | $15.18 | $15.25 | $15.25 | 562,115 |
| 2024-02-15 | $15.46 | $15.76 | $15.26 | $15.40 | $15.40 | 788,326 |
| 2024-02-14 | $15.16 | $15.38 | $15.06 | $15.32 | $15.32 | 583,769 |
| 2024-02-13 | $15.25 | $15.27 | $14.50 | $15.00 | $15.00 | 1,764,571 |
| 2024-02-12 | $15.28 | $15.69 | $15.25 | $15.56 | $15.56 | 606,335 |
| 2024-02-09 | $15.25 | $15.29 | $15.08 | $15.24 | $15.24 | 425,777 |
| 2024-02-08 | $15.06 | $15.32 | $15.00 | $15.28 | $15.28 | 296,134 |
| 2024-02-07 | $15.36 | $15.47 | $15.12 | $15.20 | $15.20 | 1,294,194 |
| 2024-02-06 | $15.36 | $15.42 | $15.17 | $15.41 | $15.41 | 475,830 |
| 2024-02-05 | $15.06 | $15.39 | $14.82 | $15.33 | $15.33 | 927,440 |
| 2024-02-02 | $15.55 | $15.64 | $15.07 | $15.33 | $15.33 | 658,002 |
| 2024-02-01 | $15.39 | $15.92 | $15.39 | $15.81 | $15.81 | 2,343,313 |
| 2024-01-31 | $15.20 | $15.42 | $15.03 | $15.17 | $15.17 | 1,130,031 |
| 2024-01-30 | $15.66 | $15.66 | $14.88 | $15.18 | $15.18 | 1,104,990 |
| 2024-01-29 | $15.30 | $15.86 | $15.03 | $15.68 | $15.68 | 4,550,807 |
| 2024-01-26 | $14.81 | $15.32 | $14.70 | $15.17 | $15.17 | 764,823 |
| 2024-01-25 | $14.68 | $14.86 | $14.51 | $14.86 | $14.86 | 791,220 |
| 2024-01-24 | $14.95 | $15.12 | $14.28 | $14.38 | $14.38 | 1,092,340 |
| 2024-01-23 | $14.73 | $14.96 | $14.60 | $14.68 | $14.68 | 979,097 |
| 2024-01-22 | $14.70 | $14.80 | $14.55 | $14.63 | $14.63 | 546,730 |
| 2024-01-19 | $14.48 | $14.91 | $14.28 | $14.87 | $14.87 | 1,099,071 |
| 2024-01-18 | $14.46 | $14.46 | $14.31 | $14.43 | $14.43 | 626,225 |
| 2024-01-17 | $14.40 | $14.47 | $14.15 | $14.30 | $14.30 | 612,498 |
| 2024-01-16 | $14.50 | $14.68 | $14.15 | $14.62 | $14.62 | 817,630 |
| 2024-01-12 | $14.90 | $15.28 | $14.73 | $14.74 | $14.74 | 776,246 |
| 2024-01-11 | $14.67 | $14.91 | $14.43 | $14.59 | $14.59 | 955,003 |
| 2024-01-10 | $14.67 | $14.84 | $14.44 | $14.72 | $14.72 | 761,349 |
| 2024-01-09 | $15.00 | $15.06 | $14.63 | $14.65 | $14.65 | 1,750,108 |
| 2024-01-08 | $14.75 | $15.08 | $14.71 | $15.01 | $15.01 | 1,690,589 |
| 2024-01-05 | $14.86 | $15.18 | $14.71 | $14.99 | $14.99 | 2,048,924 |
| 2024-01-04 | $14.38 | $14.99 | $14.29 | $14.80 | $14.80 | 911,401 |
| 2024-01-03 | $14.51 | $14.62 | $14.27 | $14.44 | $14.44 | 1,028,794 |
| 2024-01-02 | $15.07 | $15.09 | $14.60 | $14.70 | $14.70 | 1,029,124 |
| 2023-12-29 | $15.04 | $15.27 | $14.81 | $15.24 | $15.24 | 1,304,699 |
| 2023-12-28 | $15.22 | $15.74 | $14.98 | $15.18 | $15.18 | 1,096,508 |
| 2023-12-27 | $15.19 | $15.45 | $15.00 | $15.22 | $15.22 | 961,050 |
| 2023-12-26 | $15.15 | $15.16 | $14.88 | $15.13 | $15.13 | 816,471 |
| 2023-12-22 | $15.05 | $15.38 | $14.89 | $15.11 | $15.11 | 1,412,115 |
| 2023-12-21 | $14.75 | $15.19 | $14.60 | $14.88 | $14.88 | 1,578,730 |
| 2023-12-20 | $13.86 | $15.14 | $13.83 | $14.78 | $14.78 | 5,479,672 |
| 2023-12-19 | $13.10 | $13.96 | $12.97 | $13.94 | $13.94 | 7,898,631 |
| 2023-12-18 | $12.30 | $13.28 | $12.23 | $13.10 | $13.10 | 6,808,334 |
| 2023-12-15 | $10.13 | $12.73 | $10.13 | $12.50 | $12.50 | 20,400,606 |
| 2023-12-14 | $9.71 | $10.14 | $9.71 | $9.99 | $9.99 | 3,180,346 |
| 2023-12-13 | $9.13 | $9.62 | $9.13 | $9.60 | $9.60 | 1,412,487 |
| 2023-12-12 | $9.32 | $9.39 | $9.23 | $9.27 | $9.27 | 1,329,704 |
| 2023-12-11 | $9.35 | $9.43 | $9.27 | $9.32 | $9.32 | 1,138,518 |
| 2023-12-08 | $9.18 | $9.51 | $9.18 | $9.44 | $9.44 | 1,736,655 |
| 2023-12-07 | $9.36 | $9.38 | $9.19 | $9.31 | $9.31 | 698,201 |
| 2023-12-06 | $9.36 | $9.46 | $9.25 | $9.32 | $9.32 | 2,152,296 |
| 2023-12-05 | $9.29 | $9.36 | $8.86 | $9.30 | $9.30 | 8,013,826 |
| 2023-12-04 | $9.41 | $9.47 | $9.24 | $9.37 | $9.37 | 1,444,025 |
| 2023-12-01 | $9.51 | $9.63 | $9.44 | $9.58 | $9.58 | 2,217,529 |
| 2023-11-30 | $9.60 | $9.66 | $9.54 | $9.54 | $9.54 | 4,953,992 |
| 2023-11-29 | $9.50 | $9.65 | $9.49 | $9.59 | $9.59 | 1,153,810 |
| 2023-11-28 | $9.38 | $9.52 | $9.26 | $9.46 | $9.46 | 1,116,445 |
| 2023-11-27 | $9.29 | $9.30 | $9.18 | $9.27 | $9.27 | 1,165,206 |
| 2023-11-24 | $9.20 | $9.39 | $9.14 | $9.15 | $9.15 | 640,700 |
| 2023-11-22 | $9.09 | $9.17 | $9.01 | $9.16 | $9.16 | 1,152,360 |
| 2023-11-21 | $8.91 | $9.21 | $8.91 | $9.07 | $9.07 | 2,822,399 |
| 2023-11-20 | $8.71 | $8.89 | $8.67 | $8.81 | $8.81 | 485,458 |
| 2023-11-17 | $8.88 | $8.91 | $8.72 | $8.78 | $8.78 | 1,265,381 |
| 2023-11-16 | $8.67 | $8.95 | $8.63 | $8.76 | $8.76 | 2,004,510 |
| 2023-11-15 | $8.70 | $8.78 | $8.46 | $8.66 | $8.66 | 899,975 |
| 2023-11-14 | $8.59 | $8.80 | $8.54 | $8.69 | $8.69 | 1,024,585 |
| 2023-11-13 | $8.87 | $8.96 | $8.41 | $8.44 | $8.44 | 1,322,208 |
| 2023-11-10 | $8.62 | $9.00 | $8.60 | $8.92 | $8.92 | 1,432,474 |
| 2023-11-09 | $8.53 | $8.69 | $8.44 | $8.63 | $8.63 | 1,041,924 |
| 2023-11-08 | $8.48 | $8.68 | $8.38 | $8.48 | $8.48 | 668,770 |
| 2023-11-07 | $8.47 | $8.57 | $8.27 | $8.54 | $8.54 | 5,100,579 |
| 2023-11-06 | $8.44 | $8.58 | $8.43 | $8.49 | $8.49 | 1,583,942 |
| 2023-11-03 | $8.31 | $8.69 | $8.31 | $8.44 | $8.44 | 2,681,322 |
| 2023-11-02 | $8.18 | $8.31 | $8.17 | $8.19 | $8.19 | 859,263 |
| 2023-11-01 | $8.19 | $8.31 | $8.06 | $8.16 | $8.16 | 1,005,316 |
| 2023-10-31 | $8.13 | $8.20 | $7.73 | $8.10 | $8.10 | 3,985,086 |
| 2023-10-30 | $8.48 | $8.49 | $8.19 | $8.24 | $8.24 | 1,001,318 |
| 2023-10-27 | $8.44 | $8.46 | $8.22 | $8.44 | $8.44 | 999,526 |
| 2023-10-26 | $8.61 | $8.62 | $8.34 | $8.39 | $8.39 | 1,915,296 |
| 2023-10-25 | $8.68 | $8.79 | $8.55 | $8.58 | $8.58 | 958,852 |
| 2023-10-24 | $8.51 | $8.70 | $8.45 | $8.63 | $8.63 | 1,175,523 |
| 2023-10-23 | $8.50 | $8.61 | $8.30 | $8.47 | $8.47 | 1,172,353 |
| 2023-10-20 | $8.43 | $8.84 | $8.43 | $8.54 | $8.54 | 1,661,281 |
| 2023-10-19 | $8.37 | $8.46 | $8.25 | $8.43 | $8.43 | 819,068 |
| 2023-10-18 | $8.47 | $8.64 | $8.32 | $8.39 | $8.39 | 828,628 |
| 2023-10-17 | $8.48 | $8.64 | $8.30 | $8.40 | $8.40 | 1,256,982 |
| 2023-10-16 | $8.39 | $8.60 | $8.34 | $8.49 | $8.49 | 1,085,914 |
| 2023-10-13 | $8.41 | $8.53 | $8.31 | $8.39 | $8.39 | 573,790 |
| 2023-10-12 | $8.34 | $8.34 | $8.12 | $8.15 | $8.15 | 735,468 |
| 2023-10-11 | $8.28 | $8.35 | $8.21 | $8.32 | $8.32 | 948,059 |
| 2023-10-10 | $8.30 | $8.30 | $8.12 | $8.20 | $8.20 | 735,457 |
| 2023-10-09 | $8.23 | $8.39 | $8.23 | $8.25 | $8.25 | 683,052 |
| 2023-10-06 | $8.00 | $8.21 | $8.00 | $8.12 | $8.12 | 796,902 |
| 2023-10-05 | $7.95 | $8.07 | $7.85 | $7.99 | $7.99 | 1,050,684 |
| 2023-10-04 | $8.13 | $8.17 | $7.92 | $8.01 | $8.01 | 1,187,125 |
| 2023-10-03 | $8.23 | $8.38 | $8.15 | $8.17 | $8.17 | 1,142,693 |
| 2023-10-02 | $8.49 | $8.49 | $8.20 | $8.28 | $8.28 | 1,492,733 |
| 2023-09-29 | $8.59 | $8.63 | $8.39 | $8.52 | $8.52 | 893,905 |
| 2023-09-28 | $8.45 | $8.67 | $8.40 | $8.49 | $8.49 | 1,429,501 |
| 2023-09-27 | $8.44 | $8.51 | $8.27 | $8.43 | $8.43 | 2,451,734 |
| 2023-09-26 | $8.51 | $8.62 | $8.42 | $8.46 | $8.46 | 1,352,474 |
| 2023-09-25 | $8.50 | $8.58 | $8.47 | $8.54 | $8.54 | 3,695,218 |
| 2023-09-22 | $8.51 | $8.67 | $8.47 | $8.54 | $8.54 | 943,690 |
| 2023-09-21 | $8.25 | $8.80 | $8.22 | $8.43 | $8.43 | 2,323,459 |
| 2023-09-20 | $8.29 | $8.52 | $8.24 | $8.26 | $8.26 | 964,460 |
| 2023-09-19 | $8.74 | $8.74 | $8.21 | $8.31 | $8.31 | 1,305,908 |
| 2023-09-18 | $8.63 | $8.76 | $8.55 | $8.68 | $8.68 | 910,129 |
| 2023-09-15 | $8.71 | $8.92 | $8.58 | $8.59 | $8.59 | 3,333,880 |
| 2023-09-14 | $8.51 | $8.72 | $8.44 | $8.63 | $8.63 | 894,646 |
| 2023-09-13 | $8.47 | $8.51 | $8.41 | $8.50 | $8.50 | 603,115 |
| 2023-09-12 | $8.36 | $8.52 | $8.28 | $8.45 | $8.45 | 845,254 |
| 2023-09-11 | $8.44 | $8.51 | $8.31 | $8.41 | $8.41 | 3,898,290 |
| 2023-09-08 | $8.29 | $8.45 | $8.28 | $8.34 | $8.34 | 687,380 |
| 2023-09-07 | $8.37 | $8.38 | $8.24 | $8.28 | $8.28 | 706,864 |
| 2023-09-06 | $8.34 | $8.46 | $8.28 | $8.37 | $8.37 | 763,441 |
| 2023-09-05 | $8.41 | $8.53 | $8.26 | $8.36 | $8.36 | 808,243 |
| 2023-09-01 | $8.64 | $8.70 | $8.41 | $8.41 | $8.41 | 909,005 |
| 2023-08-31 | $8.65 | $8.69 | $8.50 | $8.54 | $8.54 | 4,703,666 |
| 2023-08-30 | $8.71 | $8.90 | $8.54 | $8.63 | $8.63 | 2,322,389 |
| 2023-08-29 | $8.40 | $8.72 | $8.32 | $8.66 | $8.66 | 3,519,922 |
| 2023-08-28 | $8.19 | $8.43 | $8.11 | $8.40 | $8.40 | 1,050,593 |
| 2023-08-25 | $8.14 | $8.22 | $8.07 | $8.17 | $8.17 | 2,046,022 |
| 2023-08-24 | $8.05 | $8.20 | $7.88 | $8.15 | $8.15 | 1,375,972 |
| 2023-08-23 | $8.02 | $8.19 | $7.99 | $8.10 | $8.10 | 1,206,539 |
| 2023-08-22 | $7.85 | $8.00 | $7.74 | $7.98 | $7.98 | 1,113,659 |
| 2023-08-21 | $7.67 | $7.90 | $7.67 | $7.83 | $7.83 | 1,148,588 |
| 2023-08-18 | $7.64 | $7.76 | $7.61 | $7.74 | $7.74 | 870,694 |
| 2023-08-17 | $7.83 | $7.88 | $7.61 | $7.69 | $7.69 | 1,011,458 |
| 2023-08-16 | $7.74 | $7.87 | $7.70 | $7.77 | $7.77 | 985,424 |
| 2023-08-15 | $7.90 | $7.90 | $7.72 | $7.76 | $7.76 | 856,569 |
| 2023-08-14 | $8.02 | $8.02 | $7.84 | $7.90 | $7.90 | 797,444 |
| 2023-08-11 | $7.90 | $8.03 | $7.87 | $8.01 | $8.01 | 670,319 |
| 2023-08-10 | $7.92 | $8.03 | $7.84 | $7.89 | $7.89 | 950,015 |
| 2023-08-09 | $7.81 | $7.85 | $7.68 | $7.83 | $7.83 | 737,390 |
| 2023-08-08 | $7.77 | $7.85 | $7.65 | $7.74 | $7.74 | 1,014,292 |
| 2023-08-07 | $7.81 | $7.82 | $7.66 | $7.81 | $7.81 | 686,625 |
| 2023-08-04 | $7.81 | $7.97 | $7.77 | $7.81 | $7.81 | 1,140,097 |
| 2023-08-03 | $7.65 | $7.78 | $7.60 | $7.74 | $7.74 | 1,012,635 |
| 2023-08-02 | $7.71 | $7.81 | $7.57 | $7.61 | $7.61 | 1,085,180 |
| 2023-08-01 | $7.64 | $7.86 | $7.54 | $7.73 | $7.73 | 1,277,372 |
| 2023-07-31 | $7.59 | $7.94 | $7.59 | $7.72 | $7.72 | 1,665,260 |
| 2023-07-28 | $7.60 | $7.60 | $7.31 | $7.54 | $7.54 | 2,765,227 |
| 2023-07-27 | $7.68 | $7.68 | $7.22 | $7.49 | $7.49 | 2,379,882 |
| 2023-07-26 | $7.82 | $7.91 | $7.68 | $7.80 | $7.80 | 1,604,539 |
| 2023-07-25 | $7.55 | $7.87 | $7.49 | $7.75 | $7.75 | 2,024,040 |
| 2023-07-24 | $7.42 | $7.58 | $7.38 | $7.49 | $7.49 | 1,207,940 |
| 2023-07-21 | $7.30 | $7.43 | $7.22 | $7.38 | $7.38 | 2,016,301 |
| 2023-07-20 | $7.73 | $7.81 | $7.32 | $7.34 | $7.34 | 1,258,709 |
| 2023-07-19 | $7.84 | $7.92 | $7.69 | $7.69 | $7.69 | 1,188,675 |
| 2023-07-18 | $7.95 | $8.30 | $7.85 | $7.85 | $7.85 | 6,304,296 |
| 2023-07-17 | $7.70 | $8.05 | $7.59 | $7.97 | $7.97 | 2,290,129 |
| 2023-07-14 | $8.02 | $8.05 | $7.76 | $7.76 | $7.76 | 850,822 |
| 2023-07-13 | $7.92 | $8.03 | $7.92 | $8.02 | $8.02 | 1,717,005 |
| 2023-07-12 | $7.70 | $7.85 | $7.67 | $7.84 | $7.84 | 1,743,719 |
| 2023-07-11 | $7.65 | $7.74 | $7.49 | $7.56 | $7.56 | 1,980,493 |
| 2023-07-10 | $7.46 | $7.73 | $7.42 | $7.62 | $7.62 | 1,633,855 |
| 2023-07-07 | $7.32 | $7.65 | $7.32 | $7.48 | $7.48 | 1,438,059 |
| 2023-07-06 | $7.35 | $7.40 | $7.11 | $7.28 | $7.28 | 1,752,818 |
| 2023-07-05 | $7.47 | $7.47 | $7.36 | $7.37 | $7.37 | 951,576 |
| 2023-07-03 | $7.41 | $7.60 | $7.34 | $7.47 | $7.47 | 549,038 |
| 2023-06-30 | $7.15 | $7.35 | $7.12 | $7.35 | $7.35 | 873,703 |
| 2023-06-29 | $7.13 | $7.18 | $7.06 | $7.18 | $7.18 | 864,511 |
| 2023-06-28 | $7.14 | $7.27 | $7.13 | $7.18 | $7.18 | 1,408,977 |
| 2023-06-27 | $7.52 | $7.63 | $7.15 | $7.22 | $7.22 | 1,439,424 |
| 2023-06-26 | $7.52 | $7.59 | $7.47 | $7.51 | $7.51 | 1,587,753 |
| 2023-06-23 | $7.56 | $7.69 | $7.43 | $7.44 | $7.44 | 1,720,009 |
| 2023-06-22 | $7.35 | $7.52 | $7.35 | $7.48 | $7.48 | 1,288,817 |
| 2023-06-21 | $7.50 | $7.57 | $7.30 | $7.51 | $7.51 | 1,733,890 |
| 2023-06-20 | $7.44 | $7.54 | $7.32 | $7.49 | $7.49 | 1,569,263 |
| 2023-06-16 | $7.40 | $7.60 | $7.33 | $7.51 | $7.51 | 4,404,379 |
| 2023-06-15 | $7.28 | $7.47 | $7.26 | $7.41 | $7.41 | 1,232,779 |
| 2023-06-14 | $7.28 | $7.49 | $7.21 | $7.36 | $7.36 | 1,636,101 |
| 2023-06-13 | $7.13 | $7.30 | $7.10 | $7.20 | $7.20 | 1,506,922 |
| 2023-06-12 | $7.00 | $7.20 | $6.96 | $7.08 | $7.08 | 1,218,566 |
| 2023-06-09 | $7.55 | $7.55 | $7.03 | $7.06 | $7.06 | 1,775,218 |
| 2023-06-08 | $7.38 | $7.79 | $7.25 | $7.57 | $7.57 | 4,288,568 |
| 2023-06-07 | $6.96 | $7.29 | $6.92 | $7.28 | $7.28 | 8,992,117 |
| 2023-06-06 | $6.87 | $6.92 | $6.84 | $6.91 | $6.91 | 472,841 |
| 2023-06-05 | $6.83 | $7.06 | $6.82 | $6.89 | $6.89 | 414,800 |
| 2023-06-02 | $7.04 | $7.05 | $6.81 | $6.85 | $6.85 | 1,020,057 |
| 2023-06-01 | $6.88 | $7.01 | $6.75 | $6.89 | $6.89 | 827,724 |
| 2023-05-31 | $6.59 | $6.90 | $6.52 | $6.81 | $6.81 | 2,567,525 |
| 2023-05-30 | $6.61 | $6.66 | $6.45 | $6.65 | $6.65 | 1,127,597 |
| 2023-05-26 | $6.72 | $6.72 | $6.48 | $6.61 | $6.61 | 953,754 |
| 2023-05-25 | $6.93 | $6.97 | $6.62 | $6.63 | $6.63 | 1,117,734 |
| 2023-05-24 | $7.15 | $7.15 | $6.97 | $7.00 | $7.00 | 1,694,051 |
| 2023-05-23 | $7.05 | $7.21 | $7.01 | $7.15 | $7.15 | 545,519 |
| 2023-05-22 | $7.01 | $7.12 | $6.99 | $7.09 | $7.09 | 930,656 |
| 2023-05-19 | $6.99 | $7.09 | $6.90 | $7.03 | $7.03 | 632,152 |
| 2023-05-18 | $7.00 | $7.01 | $6.83 | $6.96 | $6.96 | 977,035 |
| 2023-05-17 | $7.01 | $7.07 | $6.90 | $7.03 | $7.03 | 1,188,192 |
| 2023-05-16 | $7.00 | $7.13 | $6.87 | $7.00 | $7.00 | 1,487,725 |
| 2023-05-15 | $7.08 | $7.13 | $6.99 | $7.01 | $7.01 | 665,674 |
| 2023-05-12 | $7.00 | $7.09 | $6.90 | $7.00 | $7.00 | 1,213,300 |
| 2023-05-11 | $7.02 | $7.08 | $6.95 | $7.02 | $7.02 | 1,325,743 |
| 2023-05-10 | $7.19 | $7.23 | $7.00 | $7.15 | $7.15 | 1,447,083 |
| 2023-05-09 | $7.10 | $7.26 | $7.08 | $7.19 | $7.19 | 1,302,255 |
| 2023-05-08 | $7.24 | $7.29 | $7.05 | $7.11 | $7.11 | 1,062,593 |
| 2023-05-05 | $7.15 | $7.25 | $7.00 | $7.23 | $7.23 | 705,871 |
| 2023-05-04 | $7.28 | $7.42 | $7.23 | $7.29 | $7.29 | 1,347,949 |
| 2023-05-03 | $7.23 | $7.36 | $7.13 | $7.20 | $7.20 | 949,102 |
| 2023-05-02 | $6.95 | $7.27 | $6.87 | $7.25 | $7.25 | 1,775,179 |
| 2023-05-01 | $7.21 | $7.32 | $6.97 | $7.01 | $7.01 | 572,693 |
| 2023-04-28 | $7.29 | $7.39 | $6.98 | $7.07 | $7.07 | 2,021,290 |
| 2023-04-27 | $7.34 | $7.55 | $7.25 | $7.53 | $7.53 | 1,826,443 |
| 2023-04-26 | $7.56 | $7.60 | $7.39 | $7.40 | $7.40 | 810,321 |
| 2023-04-25 | $7.51 | $7.51 | $7.33 | $7.45 | $7.45 | 1,545,610 |
| 2023-04-24 | $7.51 | $7.61 | $7.43 | $7.54 | $7.54 | 1,259,247 |
| 2023-04-21 | $7.77 | $7.85 | $7.48 | $7.55 | $7.55 | 2,318,677 |
| 2023-04-20 | $7.87 | $7.98 | $7.85 | $7.91 | $7.83 | 1,454,752 |
| 2023-04-19 | $7.75 | $7.98 | $7.69 | $7.83 | $7.76 | 1,438,683 |
| 2023-04-18 | $7.93 | $8.07 | $7.87 | $7.89 | $7.81 | 1,226,343 |
| 2023-04-17 | $8.24 | $8.29 | $7.90 | $7.93 | $7.85 | 1,870,774 |
| 2023-04-14 | $8.22 | $8.32 | $7.89 | $8.31 | $8.23 | 3,139,171 |
| 2023-04-13 | $8.29 | $8.48 | $8.29 | $8.32 | $8.24 | 1,381,925 |
| 2023-04-12 | $8.37 | $8.49 | $8.13 | $8.14 | $8.06 | 1,837,648 |
| 2023-04-11 | $8.19 | $8.36 | $8.15 | $8.19 | $8.11 | 1,973,434 |
| 2023-04-10 | $8.08 | $8.15 | $8.02 | $8.07 | $7.99 | 956,026 |
| 2023-04-06 | $8.37 | $8.43 | $8.06 | $8.20 | $8.12 | 811,712 |
| 2023-04-05 | $8.46 | $8.46 | $8.08 | $8.35 | $8.27 | 1,821,479 |
| 2023-04-04 | $8.29 | $8.52 | $8.09 | $8.28 | $8.20 | 1,329,515 |
| 2023-04-03 | $8.21 | $8.56 | $8.15 | $8.26 | $8.18 | 1,948,989 |
| 2023-03-31 | $8.14 | $8.28 | $8.13 | $8.18 | $8.10 | 1,488,412 |
| 2023-03-30 | $8.20 | $8.25 | $8.03 | $8.18 | $8.10 | 1,117,627 |
| 2023-03-29 | $8.20 | $8.35 | $8.08 | $8.09 | $8.01 | 729,448 |
| 2023-03-28 | $8.17 | $8.29 | $8.12 | $8.26 | $8.18 | 1,184,411 |
| 2023-03-27 | $8.04 | $8.27 | $8.01 | $8.08 | $8.00 | 653,233 |
| 2023-03-24 | $8.15 | $8.23 | $7.98 | $8.20 | $8.12 | 1,109,525 |
| 2023-03-23 | $8.27 | $8.42 | $8.05 | $8.10 | $8.02 | 1,675,164 |
| 2023-03-22 | $8.11 | $8.41 | $8.10 | $8.20 | $8.20 | 1,314,406 |
| 2023-03-21 | $8.30 | $8.33 | $7.98 | $8.08 | $8.08 | 952,410 |
| 2023-03-20 | $8.41 | $8.46 | $8.07 | $8.38 | $8.38 | 753,792 |
| 2023-03-17 | $8.13 | $8.60 | $7.94 | $8.35 | $8.35 | 5,302,890 |
| 2023-03-16 | $8.16 | $8.20 | $7.77 | $7.92 | $7.92 | 1,260,398 |
| 2023-03-15 | $8.37 | $8.50 | $8.01 | $8.15 | $8.15 | 1,361,308 |
| 2023-03-14 | $8.05 | $8.32 | $8.02 | $8.19 | $8.19 | 963,580 |
| 2023-03-13 | $8.15 | $8.43 | $8.06 | $8.08 | $8.08 | 2,547,604 |
| 2023-03-10 | $8.01 | $8.13 | $7.86 | $7.86 | $7.86 | 735,373 |
| 2023-03-09 | $8.05 | $8.32 | $7.87 | $7.87 | $7.87 | 920,447 |
| 2023-03-08 | $8.04 | $8.11 | $7.92 | $8.04 | $8.04 | 1,938,273 |
| 2023-03-07 | $8.29 | $8.29 | $7.88 | $8.02 | $8.02 | 1,508,272 |
| 2023-03-06 | $8.51 | $8.60 | $8.28 | $8.38 | $8.38 | 616,957 |
| 2023-03-03 | $8.63 | $8.65 | $8.47 | $8.57 | $8.57 | 695,419 |
| 2023-03-02 | $8.29 | $8.51 | $8.29 | $8.51 | $8.51 | 1,371,839 |
| 2023-03-01 | $7.75 | $8.47 | $7.68 | $8.29 | $8.29 | 2,477,484 |
| 2023-02-28 | $7.40 | $7.69 | $7.33 | $7.58 | $7.58 | 1,590,028 |
| 2023-02-27 | $7.42 | $7.54 | $7.38 | $7.42 | $7.42 | 661,706 |
| 2023-02-24 | $7.30 | $7.39 | $7.25 | $7.37 | $7.37 | 643,600 |
| 2023-02-23 | $7.46 | $7.56 | $7.20 | $7.43 | $7.43 | 1,728,742 |
| 2023-02-22 | $7.70 | $7.71 | $7.44 | $7.49 | $7.49 | 1,258,953 |
| 2023-02-21 | $7.45 | $7.75 | $7.41 | $7.70 | $7.70 | 1,123,849 |
| 2023-02-17 | $7.24 | $7.47 | $7.09 | $7.44 | $7.44 | 643,379 |
| 2023-02-16 | $7.24 | $7.38 | $7.16 | $7.36 | $7.36 | 711,181 |
| 2023-02-15 | $7.21 | $7.31 | $7.08 | $7.30 | $7.30 | 1,730,216 |
| 2023-02-14 | $7.34 | $7.49 | $7.21 | $7.42 | $7.42 | 839,439 |
| 2023-02-13 | $7.41 | $7.42 | $7.28 | $7.40 | $7.40 | 771,607 |
| 2023-02-10 | $7.47 | $7.48 | $7.30 | $7.39 | $7.39 | 605,093 |
| 2023-02-09 | $7.71 | $7.80 | $7.41 | $7.42 | $7.42 | 1,562,773 |
| 2023-02-08 | $7.75 | $7.75 | $7.61 | $7.71 | $7.71 | 621,683 |
| 2023-02-07 | $7.60 | $7.86 | $7.51 | $7.75 | $7.75 | 1,225,325 |
| 2023-02-06 | $7.64 | $7.68 | $7.48 | $7.62 | $7.62 | 1,420,850 |
| 2023-02-03 | $7.70 | $7.89 | $7.62 | $7.70 | $7.70 | 2,031,108 |
| 2023-02-02 | $8.37 | $8.39 | $7.82 | $7.87 | $7.87 | 1,182,203 |
| 2023-02-01 | $8.13 | $8.37 | $8.01 | $8.28 | $8.28 | 729,242 |
| 2023-01-31 | $8.03 | $8.12 | $7.92 | $8.09 | $8.09 | 1,389,624 |
| 2023-01-30 | $7.91 | $8.15 | $7.88 | $8.07 | $8.07 | 772,158 |
| 2023-01-27 | $8.25 | $8.28 | $7.98 | $7.99 | $7.99 | 549,770 |
| 2023-01-26 | $8.43 | $8.52 | $8.20 | $8.41 | $8.41 | 1,225,723 |
| 2023-01-25 | $8.48 | $8.74 | $8.46 | $8.50 | $8.50 | 1,175,304 |
| 2023-01-24 | $8.29 | $8.52 | $8.15 | $8.52 | $8.52 | 749,505 |
| 2023-01-23 | $8.28 | $8.30 | $8.12 | $8.27 | $8.27 | 584,745 |
| 2023-01-20 | $8.15 | $8.32 | $8.03 | $8.32 | $8.32 | 708,184 |
| 2023-01-19 | $8.06 | $8.33 | $8.00 | $8.18 | $8.18 | 1,074,416 |
| 2023-01-18 | $7.95 | $8.32 | $7.91 | $8.04 | $8.04 | 1,106,654 |
| 2023-01-17 | $8.11 | $8.24 | $7.81 | $7.86 | $7.86 | 1,041,373 |
| 2023-01-13 | $8.32 | $8.59 | $8.25 | $8.36 | $8.36 | 1,400,591 |
| 2023-01-12 | $8.20 | $8.33 | $8.07 | $8.31 | $8.31 | 1,385,136 |
| 2023-01-11 | $8.13 | $8.22 | $7.98 | $8.05 | $8.05 | 3,450,929 |
| 2023-01-10 | $8.17 | $8.39 | $8.07 | $8.14 | $8.14 | 1,161,308 |
| 2023-01-09 | $8.22 | $8.27 | $8.10 | $8.12 | $8.12 | 566,902 |
| 2023-01-06 | $8.03 | $8.20 | $7.90 | $8.12 | $8.12 | 960,433 |
| 2023-01-05 | $7.65 | $7.95 | $7.57 | $7.86 | $7.86 | 752,988 |
| 2023-01-04 | $7.68 | $7.89 | $7.60 | $7.78 | $7.78 | 672,966 |
| 2023-01-03 | $7.64 | $7.86 | $7.54 | $7.61 | $7.61 | 1,090,268 |
| 2022-12-30 | $7.54 | $7.59 | $7.36 | $7.45 | $7.45 | 356,150 |
| 2022-12-29 | $7.59 | $7.66 | $7.44 | $7.54 | $7.54 | 631,713 |
| 2022-12-28 | $7.61 | $7.64 | $7.34 | $7.51 | $7.51 | 911,662 |
| 2022-12-27 | $7.51 | $7.85 | $7.44 | $7.66 | $7.66 | 624,377 |
| 2022-12-23 | $7.55 | $7.59 | $7.36 | $7.44 | $7.44 | 447,076 |
| 2022-12-22 | $7.52 | $7.56 | $7.25 | $7.51 | $7.51 | 892,289 |
| 2022-12-21 | $7.71 | $7.80 | $7.60 | $7.64 | $7.64 | 613,765 |
| 2022-12-20 | $7.43 | $7.70 | $7.41 | $7.64 | $7.64 | 1,216,759 |
| 2022-12-19 | $7.36 | $7.52 | $7.19 | $7.28 | $7.28 | 1,437,765 |
| 2022-12-16 | $7.52 | $7.52 | $7.24 | $7.30 | $7.30 | 6,746,994 |
| 2022-12-15 | $7.59 | $7.72 | $7.45 | $7.46 | $7.46 | 1,653,907 |
| 2022-12-14 | $7.97 | $8.02 | $7.70 | $7.83 | $7.83 | 801,732 |
| 2022-12-13 | $8.00 | $8.27 | $7.91 | $8.02 | $8.02 | 815,778 |
| 2022-12-12 | $8.04 | $8.06 | $7.81 | $7.97 | $7.97 | 1,105,651 |
| 2022-12-09 | $8.22 | $8.42 | $8.08 | $8.10 | $8.10 | 971,737 |
| 2022-12-08 | $7.97 | $8.09 | $7.91 | $8.02 | $8.02 | 1,724,790 |
| 2022-12-07 | $8.19 | $8.37 | $7.54 | $7.85 | $7.85 | 3,843,809 |
| 2022-12-06 | $8.07 | $8.26 | $8.07 | $8.14 | $8.14 | 862,589 |
| 2022-12-05 | $8.17 | $8.18 | $7.97 | $8.03 | $8.03 | 1,616,419 |
| 2022-12-02 | $8.16 | $8.35 | $8.08 | $8.33 | $8.33 | 1,120,315 |
| 2022-12-01 | $8.31 | $8.41 | $8.05 | $8.32 | $8.32 | 1,398,947 |
| 2022-11-30 | $8.13 | $8.23 | $7.95 | $8.16 | $8.16 | 1,737,585 |
| 2022-11-29 | $7.70 | $8.09 | $7.70 | $8.01 | $8.01 | 809,598 |
| 2022-11-28 | $8.05 | $8.05 | $7.60 | $7.61 | $7.61 | 880,706 |
| 2022-11-25 | $8.10 | $8.12 | $7.87 | $8.11 | $8.11 | 601,121 |
| 2022-11-23 | $8.20 | $8.33 | $8.08 | $8.18 | $8.18 | 1,171,490 |
| 2022-11-22 | $7.75 | $8.20 | $7.74 | $8.14 | $8.14 | 1,108,654 |
| 2022-11-21 | $7.87 | $7.91 | $7.73 | $7.74 | $7.74 | 589,309 |
| 2022-11-18 | $7.91 | $7.97 | $7.73 | $7.88 | $7.88 | 550,657 |
| 2022-11-17 | $7.82 | $7.95 | $7.71 | $7.95 | $7.95 | 547,940 |
| 2022-11-16 | $8.13 | $8.24 | $8.02 | $8.04 | $8.04 | 1,018,319 |
| 2022-11-15 | $8.14 | $8.17 | $7.83 | $8.11 | $8.11 | 1,071,615 |
| 2022-11-14 | $7.53 | $8.12 | $7.52 | $8.10 | $8.10 | 1,791,491 |
| 2022-11-11 | $7.86 | $7.87 | $7.57 | $7.63 | $7.63 | 3,045,616 |
| 2022-11-10 | $8.08 | $8.13 | $7.77 | $7.80 | $7.80 | 1,551,296 |
| 2022-11-09 | $7.72 | $7.89 | $7.56 | $7.58 | $7.58 | 1,281,727 |
| 2022-11-08 | $7.43 | $7.93 | $7.39 | $7.71 | $7.71 | 1,582,518 |
| 2022-11-07 | $7.39 | $7.49 | $7.28 | $7.45 | $7.45 | 761,576 |
| 2022-11-04 | $6.89 | $7.37 | $6.81 | $7.37 | $7.37 | 1,761,605 |
| 2022-11-03 | $6.44 | $6.70 | $6.36 | $6.56 | $6.56 | 985,038 |
| 2022-11-02 | $7.06 | $7.09 | $6.55 | $6.58 | $6.58 | 1,314,915 |
| 2022-11-01 | $7.17 | $7.22 | $6.95 | $6.98 | $6.98 | 1,297,318 |
| 2022-10-31 | $6.65 | $6.98 | $6.61 | $6.94 | $6.94 | 1,457,056 |
| 2022-10-28 | $6.68 | $6.92 | $6.57 | $6.75 | $6.75 | 704,016 |
| 2022-10-27 | $6.97 | $7.00 | $6.79 | $6.83 | $6.83 | 1,029,424 |
| 2022-10-26 | $6.94 | $7.11 | $6.89 | $6.97 | $6.97 | 3,312,495 |
| 2022-10-25 | $6.62 | $6.89 | $6.62 | $6.85 | $6.85 | 905,993 |
| 2022-10-24 | $6.64 | $6.69 | $6.34 | $6.63 | $6.63 | 2,784,030 |
| 2022-10-21 | $6.50 | $6.77 | $6.42 | $6.77 | $6.77 | 2,215,652 |
| 2022-10-20 | $6.31 | $6.65 | $6.22 | $6.54 | $6.54 | 1,694,489 |
| 2022-10-19 | $6.40 | $6.41 | $6.24 | $6.38 | $6.38 | 1,562,019 |
| 2022-10-18 | $6.59 | $6.68 | $6.43 | $6.56 | $6.56 | 1,244,408 |
| 2022-10-17 | $6.59 | $6.84 | $6.50 | $6.55 | $6.55 | 1,315,575 |
| 2022-10-14 | $6.67 | $6.72 | $6.23 | $6.41 | $6.41 | 1,578,981 |
| 2022-10-13 | $6.36 | $6.71 | $6.16 | $6.67 | $6.67 | 2,018,026 |
| 2022-10-12 | $6.46 | $6.72 | $6.36 | $6.60 | $6.60 | 692,662 |
| 2022-10-11 | $6.72 | $6.77 | $6.49 | $6.50 | $6.50 | 1,006,118 |
| 2022-10-10 | $6.76 | $6.85 | $6.65 | $6.67 | $6.67 | 564,052 |
| 2022-10-07 | $7.13 | $7.23 | $6.87 | $6.89 | $6.89 | 836,598 |
| 2022-10-06 | $7.08 | $7.25 | $6.99 | $7.22 | $7.22 | 750,074 |
| 2022-10-05 | $6.98 | $7.14 | $6.86 | $7.13 | $7.13 | 988,576 |
| 2022-10-04 | $7.08 | $7.27 | $7.00 | $7.10 | $7.10 | 855,296 |
| 2022-10-03 | $6.86 | $7.07 | $6.80 | $6.92 | $6.92 | 1,599,044 |
| 2022-09-30 | $6.69 | $7.20 | $6.67 | $6.73 | $6.73 | 2,601,887 |
| 2022-09-29 | $6.36 | $6.80 | $6.33 | $6.74 | $6.74 | 3,581,082 |
| 2022-09-28 | $5.97 | $6.48 | $5.96 | $6.46 | $6.46 | 3,468,644 |
| 2022-09-27 | $5.97 | $6.10 | $5.75 | $5.86 | $5.86 | 2,675,181 |
| 2022-09-26 | $5.85 | $5.91 | $5.76 | $5.87 | $5.87 | 2,334,894 |
| 2022-09-23 | $5.92 | $5.96 | $5.80 | $5.87 | $5.87 | 2,122,783 |
| 2022-09-22 | $6.21 | $6.26 | $5.98 | $6.16 | $6.16 | 1,591,728 |
| 2022-09-21 | $6.26 | $6.30 | $6.00 | $6.17 | $6.17 | 1,615,383 |
| 2022-09-20 | $6.35 | $6.35 | $6.18 | $6.21 | $6.21 | 1,015,305 |
| 2022-09-19 | $6.12 | $6.43 | $6.06 | $6.42 | $6.42 | 1,683,814 |
| 2022-09-16 | $6.06 | $6.32 | $5.98 | $6.20 | $6.20 | 3,212,097 |
| 2022-09-15 | $6.32 | $6.40 | $6.11 | $6.14 | $6.14 | 2,293,546 |
| 2022-09-14 | $6.27 | $6.53 | $6.23 | $6.36 | $6.36 | 1,923,890 |
| 2022-09-13 | $6.09 | $6.36 | $6.08 | $6.20 | $6.20 | 2,428,635 |
| 2022-09-12 | $6.50 | $6.50 | $6.28 | $6.33 | $6.33 | 1,891,302 |
| 2022-09-09 | $6.18 | $6.35 | $6.14 | $6.33 | $6.33 | 2,880,093 |
| 2022-09-08 | $5.87 | $6.09 | $5.87 | $6.00 | $6.00 | 2,670,419 |
| 2022-09-07 | $5.77 | $5.99 | $5.67 | $5.94 | $5.94 | 4,065,444 |
| 2022-09-06 | $5.78 | $5.85 | $5.64 | $5.68 | $5.68 | 3,581,500 |
| 2022-09-02 | $5.44 | $5.82 | $5.42 | $5.68 | $5.68 | 6,714,986 |
| 2022-09-01 | $5.20 | $5.41 | $5.09 | $5.25 | $5.25 | 3,934,552 |
| 2022-08-31 | $5.43 | $5.43 | $5.29 | $5.32 | $5.32 | 5,471,172 |
| 2022-08-30 | $5.32 | $5.63 | $5.18 | $5.48 | $5.48 | 1,745,141 |
| 2022-08-29 | $5.42 | $5.65 | $5.36 | $5.36 | $5.36 | 787,202 |
| 2022-08-26 | $5.66 | $5.69 | $5.33 | $5.45 | $5.45 | 2,685,509 |
| 2022-08-25 | $5.66 | $5.69 | $5.52 | $5.65 | $5.65 | 990,708 |
| 2022-08-24 | $5.41 | $5.65 | $5.36 | $5.63 | $5.63 | 1,048,009 |
| 2022-08-23 | $5.38 | $5.66 | $5.38 | $5.43 | $5.43 | 2,916,464 |
| 2022-08-22 | $5.28 | $5.46 | $5.23 | $5.32 | $5.32 | 1,905,964 |
| 2022-08-19 | $5.67 | $5.70 | $5.34 | $5.34 | $5.34 | 2,647,388 |
| 2022-08-18 | $5.62 | $5.81 | $5.58 | $5.74 | $5.74 | 1,113,260 |
| 2022-08-17 | $5.95 | $5.96 | $5.57 | $5.58 | $5.58 | 1,183,307 |
| 2022-08-16 | $5.82 | $6.02 | $5.77 | $5.96 | $5.96 | 744,009 |
| 2022-08-15 | $5.82 | $5.94 | $5.72 | $5.87 | $5.87 | 633,575 |
| 2022-08-12 | $5.96 | $6.13 | $5.91 | $6.00 | $6.00 | 1,093,337 |
| 2022-08-11 | $5.92 | $5.99 | $5.82 | $5.87 | $5.87 | 795,640 |
| 2022-08-10 | $5.97 | $6.01 | $5.83 | $5.89 | $5.89 | 878,099 |
| 2022-08-09 | $6.01 | $6.03 | $5.76 | $5.87 | $5.87 | 930,397 |
| 2022-08-08 | $5.74 | $6.03 | $5.74 | $5.90 | $5.90 | 1,648,471 |
| 2022-08-05 | $5.53 | $5.66 | $5.47 | $5.58 | $5.58 | 1,414,498 |
| 2022-08-04 | $5.66 | $5.78 | $5.56 | $5.68 | $5.68 | 1,478,275 |
| 2022-08-03 | $5.71 | $5.71 | $5.42 | $5.56 | $5.56 | 1,615,180 |
| 2022-08-02 | $5.39 | $5.78 | $5.39 | $5.67 | $5.67 | 2,640,165 |
| 2022-08-01 | $5.45 | $5.49 | $5.24 | $5.34 | $5.34 | 1,526,227 |
| 2022-07-29 | $5.58 | $5.58 | $5.18 | $5.44 | $5.44 | 2,226,460 |
| 2022-07-28 | $6.01 | $6.12 | $5.54 | $5.59 | $5.59 | 1,950,132 |
| 2022-07-27 | $6.10 | $6.13 | $5.67 | $5.86 | $5.86 | 2,333,069 |
| 2022-07-26 | $6.03 | $6.18 | $6.00 | $6.09 | $6.09 | 909,760 |
| 2022-07-25 | $6.14 | $6.15 | $5.89 | $5.97 | $5.97 | 1,115,878 |
| 2022-07-22 | $6.15 | $6.33 | $6.06 | $6.18 | $6.18 | 3,158,689 |
| 2022-07-21 | $5.97 | $6.12 | $5.90 | $6.06 | $6.06 | 1,331,258 |
| 2022-07-20 | $6.09 | $6.14 | $5.92 | $5.94 | $5.94 | 1,361,647 |
| 2022-07-19 | $6.06 | $6.15 | $5.96 | $6.13 | $6.13 | 914,996 |
| 2022-07-18 | $6.08 | $6.21 | $6.00 | $6.05 | $6.05 | 994,917 |
| 2022-07-15 | $5.94 | $5.95 | $5.66 | $5.94 | $5.94 | 942,600 |
| 2022-07-14 | $5.88 | $5.94 | $5.68 | $5.89 | $5.89 | 1,266,830 |
| 2022-07-13 | $6.03 | $6.34 | $5.98 | $6.19 | $6.19 | 1,062,508 |
| 2022-07-12 | $6.08 | $6.26 | $6.00 | $6.10 | $6.10 | 984,551 |
| 2022-07-11 | $6.18 | $6.34 | $6.08 | $6.08 | $6.08 | 839,767 |
| 2022-07-08 | $6.55 | $6.55 | $6.23 | $6.26 | $6.26 | 1,728,231 |
| 2022-07-07 | $6.42 | $6.64 | $6.33 | $6.48 | $6.48 | 1,776,786 |
| 2022-07-06 | $6.51 | $6.56 | $6.17 | $6.34 | $6.34 | 1,617,755 |
| 2022-07-05 | $6.62 | $6.71 | $6.33 | $6.55 | $6.55 | 1,753,162 |
| 2022-07-01 | $6.47 | $6.89 | $6.44 | $6.78 | $6.78 | 870,785 |
| 2022-06-30 | $6.76 | $6.78 | $6.55 | $6.60 | $6.60 | 941,584 |
| 2022-06-29 | $7.03 | $7.03 | $6.62 | $6.77 | $6.77 | 650,301 |
| 2022-06-28 | $7.13 | $7.19 | $6.84 | $6.87 | $6.87 | 560,131 |
| 2022-06-27 | $7.14 | $7.21 | $7.00 | $7.11 | $7.11 | 739,030 |
| 2022-06-24 | $6.80 | $7.12 | $6.59 | $7.10 | $7.10 | 1,972,392 |
| 2022-06-23 | $7.32 | $7.32 | $6.67 | $6.80 | $6.80 | 1,508,811 |
| 2022-06-22 | $7.45 | $7.64 | $7.35 | $7.42 | $7.42 | 987,821 |
| 2022-06-21 | $7.31 | $7.62 | $7.29 | $7.53 | $7.53 | 1,266,773 |
| 2022-06-17 | $7.52 | $7.53 | $7.30 | $7.38 | $7.38 | 3,398,677 |
| 2022-06-16 | $7.51 | $7.81 | $7.32 | $7.59 | $7.59 | 1,277,615 |
| 2022-06-15 | $7.65 | $7.86 | $7.38 | $7.60 | $7.60 | 1,630,418 |
| 2022-06-14 | $7.49 | $7.49 | $7.25 | $7.42 | $7.42 | 795,700 |
| 2022-06-13 | $7.84 | $8.10 | $7.37 | $7.39 | $7.39 | 1,077,168 |
| 2022-06-10 | $7.73 | $8.29 | $7.59 | $8.19 | $8.19 | 2,571,799 |
| 2022-06-09 | $8.13 | $8.13 | $7.84 | $7.87 | $7.87 | 1,252,841 |
| 2022-06-08 | $8.26 | $8.31 | $8.08 | $8.15 | $8.15 | 1,002,319 |
| 2022-06-07 | $8.34 | $8.53 | $8.17 | $8.29 | $8.29 | 1,197,438 |
| 2022-06-06 | $8.72 | $8.81 | $8.33 | $8.42 | $8.42 | 723,169 |
| 2022-06-03 | $8.80 | $8.95 | $8.68 | $8.70 | $8.70 | 1,084,647 |
| 2022-06-02 | $8.94 | $9.45 | $8.87 | $8.88 | $8.88 | 2,251,179 |
| 2022-06-01 | $8.57 | $8.82 | $8.53 | $8.76 | $8.76 | 1,009,775 |
| 2022-05-31 | $9.08 | $9.17 | $8.49 | $8.54 | $8.54 | 3,464,912 |
| 2022-05-27 | $8.90 | $9.13 | $8.80 | $9.04 | $9.04 | 1,324,468 |
| 2022-05-26 | $8.47 | $8.86 | $8.47 | $8.85 | $8.85 | 1,451,788 |
| 2022-05-25 | $8.47 | $8.78 | $8.39 | $8.52 | $8.52 | 1,288,068 |
| 2022-05-24 | $8.45 | $8.76 | $8.35 | $8.64 | $8.64 | 1,349,490 |
| 2022-05-23 | $8.60 | $8.68 | $8.46 | $8.48 | $8.48 | 970,284 |
| 2022-05-20 | $8.25 | $8.41 | $8.06 | $8.33 | $8.33 | 1,262,353 |
| 2022-05-19 | $7.89 | $8.27 | $7.85 | $8.24 | $8.24 | 1,041,275 |
| 2022-05-18 | $7.72 | $7.84 | $7.57 | $7.65 | $7.65 | 1,252,585 |
| 2022-05-17 | $7.79 | $7.87 | $7.56 | $7.75 | $7.75 | 1,667,447 |
| 2022-05-16 | $7.31 | $7.81 | $7.31 | $7.62 | $7.62 | 1,092,226 |
| 2022-05-13 | $6.98 | $7.50 | $6.97 | $7.28 | $7.28 | 1,769,123 |
| 2022-05-12 | $7.06 | $7.24 | $6.84 | $7.04 | $7.04 | 1,636,095 |
| 2022-05-11 | $7.76 | $7.94 | $7.26 | $7.28 | $7.28 | 1,876,659 |
| 2022-05-10 | $7.80 | $7.96 | $7.51 | $7.55 | $7.55 | 1,123,421 |
| 2022-05-09 | $8.23 | $8.45 | $7.62 | $7.66 | $7.66 | 1,722,866 |
| 2022-05-06 | $8.70 | $8.80 | $8.36 | $8.47 | $8.47 | 2,437,214 |
| 2022-05-05 | $9.62 | $9.65 | $8.74 | $8.81 | $8.81 | 1,167,197 |
| 2022-05-04 | $9.60 | $9.63 | $9.17 | $9.56 | $9.56 | 1,343,602 |
| 2022-05-03 | $9.34 | $9.85 | $9.28 | $9.54 | $9.54 | 1,753,435 |
| 2022-05-02 | $9.12 | $9.26 | $8.78 | $9.22 | $9.22 | 1,074,381 |
| 2022-04-29 | $9.23 | $9.51 | $8.95 | $9.44 | $9.44 | 2,380,753 |
| 2022-04-28 | $8.85 | $9.06 | $8.75 | $8.98 | $8.98 | 1,324,259 |
| 2022-04-27 | $8.95 | $9.08 | $8.80 | $8.89 | $8.89 | 1,263,629 |
| 2022-04-26 | $9.10 | $9.10 | $8.66 | $8.90 | $8.90 | 1,315,270 |
| 2022-04-25 | $9.12 | $9.27 | $8.73 | $8.89 | $8.89 | 1,635,308 |
| 2022-04-22 | $9.72 | $10.05 | $9.59 | $9.63 | $9.63 | 1,339,265 |
| 2022-04-21 | $10.47 | $10.50 | $9.79 | $10.00 | $10.00 | 2,882,205 |
| 2022-04-20 | $10.39 | $10.80 | $10.20 | $10.79 | $10.71 | 2,553,593 |
| 2022-04-19 | $10.90 | $10.90 | $10.33 | $10.33 | $10.26 | 1,041,794 |
| 2022-04-18 | $11.14 | $11.29 | $10.86 | $11.05 | $10.97 | 1,206,242 |
| 2022-04-14 | $10.62 | $11.13 | $10.41 | $10.95 | $10.87 | 1,205,672 |
| 2022-04-13 | $10.57 | $10.69 | $10.42 | $10.58 | $10.50 | 865,779 |
| 2022-04-12 | $10.68 | $10.85 | $10.32 | $10.41 | $10.33 | 893,727 |
| 2022-04-11 | $10.96 | $11.05 | $10.37 | $10.45 | $10.37 | 1,220,615 |
| 2022-04-08 | $10.26 | $10.92 | $10.21 | $10.77 | $10.69 | 1,568,763 |
| 2022-04-07 | $9.93 | $10.33 | $9.75 | $10.24 | $10.17 | 1,307,883 |
| 2022-04-06 | $9.80 | $9.99 | $9.66 | $9.90 | $9.83 | 1,190,351 |
| 2022-04-05 | $10.03 | $10.25 | $9.62 | $9.77 | $9.70 | 1,381,251 |
| 2022-04-04 | $10.32 | $10.46 | $9.96 | $10.06 | $9.99 | 809,093 |
| 2022-04-01 | $10.14 | $10.38 | $10.03 | $10.32 | $10.25 | 1,180,712 |
| 2022-03-31 | $9.89 | $10.10 | $9.89 | $10.07 | $10.00 | 899,641 |
| 2022-03-30 | $10.16 | $10.27 | $9.81 | $9.91 | $9.84 | 1,102,000 |
| 2022-03-29 | $9.92 | $10.15 | $9.83 | $10.10 | $10.03 | 664,753 |
| 2022-03-28 | $10.40 | $10.54 | $10.08 | $10.15 | $10.08 | 915,426 |
| 2022-03-25 | $10.50 | $10.77 | $10.45 | $10.67 | $10.59 | 863,839 |
| 2022-03-24 | $10.65 | $11.07 | $10.54 | $10.66 | $10.58 | 1,328,569 |
| 2022-03-23 | $10.30 | $10.43 | $10.17 | $10.41 | $10.33 | 776,299 |
| 2022-03-22 | $10.29 | $10.35 | $10.00 | $10.18 | $10.11 | 885,753 |
| 2022-03-21 | $10.29 | $10.72 | $10.29 | $10.44 | $10.36 | 863,402 |
| 2022-03-18 | $10.17 | $10.29 | $9.95 | $10.23 | $10.16 | 5,333,162 |
| 2022-03-17 | $10.20 | $10.78 | $10.19 | $10.29 | $10.22 | 2,791,750 |
| 2022-03-16 | $10.03 | $10.30 | $9.91 | $10.01 | $9.94 | 1,789,831 |
| 2022-03-15 | $9.90 | $10.34 | $9.90 | $10.11 | $10.04 | 1,624,554 |
| 2022-03-14 | $10.90 | $10.92 | $9.98 | $10.23 | $10.16 | 1,884,382 |
| 2022-03-11 | $10.57 | $11.13 | $10.53 | $10.90 | $10.82 | 1,467,667 |
| 2022-03-10 | $10.58 | $11.35 | $10.58 | $10.94 | $10.86 | 2,342,747 |
| 2022-03-09 | $10.84 | $10.89 | $10.40 | $10.50 | $10.42 | 2,736,355 |
| 2022-03-08 | $11.46 | $12.35 | $11.10 | $11.26 | $11.18 | 3,089,205 |
| 2022-03-07 | $11.30 | $11.60 | $11.14 | $11.41 | $11.33 | 1,079,028 |
| 2022-03-04 | $10.72 | $11.33 | $10.69 | $11.28 | $11.20 | 1,784,799 |
| 2022-03-03 | $10.39 | $10.72 | $10.38 | $10.64 | $10.56 | 956,621 |
| 2022-03-02 | $10.26 | $10.60 | $10.23 | $10.55 | $10.47 | 1,450,356 |
| 2022-03-01 | $9.95 | $10.62 | $9.83 | $10.26 | $10.19 | 1,657,569 |
| 2022-02-28 | $9.63 | $9.92 | $9.36 | $9.90 | $9.83 | 1,643,747 |
| 2022-02-25 | $9.27 | $9.84 | $9.19 | $9.74 | $9.67 | 972,626 |
| 2022-02-24 | $10.00 | $10.15 | $9.24 | $9.45 | $9.38 | 3,592,632 |
| 2022-02-23 | $9.48 | $9.91 | $9.37 | $9.87 | $9.80 | 1,394,090 |
| 2022-02-22 | $9.62 | $9.86 | $9.45 | $9.48 | $9.41 | 1,048,242 |
| 2022-02-18 | $9.87 | $9.91 | $9.63 | $9.80 | $9.73 | 751,789 |
| 2022-02-17 | $9.95 | $10.11 | $9.72 | $9.91 | $9.84 | 1,894,624 |
| 2022-02-16 | $9.33 | $9.89 | $9.33 | $9.78 | $9.71 | 2,456,520 |
| 2022-02-15 | $8.87 | $9.34 | $8.62 | $9.27 | $9.20 | 1,335,271 |
| 2022-02-14 | $9.14 | $9.23 | $8.93 | $9.13 | $9.06 | 1,014,429 |
| 2022-02-11 | $8.74 | $9.18 | $8.53 | $9.10 | $9.03 | 1,174,305 |
| 2022-02-10 | $8.96 | $9.13 | $8.61 | $8.70 | $8.64 | 2,239,150 |
| 2022-02-09 | $8.81 | $9.08 | $8.65 | $9.07 | $9.00 | 1,303,329 |
| 2022-02-08 | $8.44 | $8.95 | $8.39 | $8.90 | $8.84 | 2,894,833 |
| 2022-02-07 | $7.67 | $8.31 | $7.63 | $8.27 | $8.21 | 1,249,547 |
| 2022-02-04 | $7.45 | $7.88 | $7.42 | $7.66 | $7.60 | 904,717 |
| 2022-02-03 | $7.63 | $7.63 | $7.30 | $7.44 | $7.39 | 827,517 |
| 2022-02-02 | $7.68 | $7.93 | $7.66 | $7.70 | $7.64 | 1,065,362 |
| 2022-02-01 | $8.16 | $8.17 | $7.61 | $7.69 | $7.63 | 1,151,642 |
| 2022-01-31 | $8.03 | $8.15 | $7.81 | $8.10 | $8.04 | 1,223,154 |
| 2022-01-28 | $8.07 | $8.16 | $7.86 | $8.02 | $7.96 | 1,462,165 |
| 2022-01-27 | $8.06 | $8.38 | $7.96 | $8.16 | $8.10 | 1,241,610 |
| 2022-01-26 | $8.39 | $8.58 | $8.00 | $8.20 | $8.14 | 1,092,078 |
| 2022-01-25 | $8.20 | $8.56 | $8.04 | $8.41 | $8.35 | 951,347 |
| 2022-01-24 | $8.53 | $8.60 | $8.18 | $8.32 | $8.26 | 1,152,532 |
| 2022-01-21 | $8.82 | $9.00 | $8.60 | $8.75 | $8.69 | 1,205,698 |
| 2022-01-20 | $8.92 | $9.07 | $8.71 | $8.85 | $8.79 | 1,569,807 |
| 2022-01-19 | $8.43 | $8.88 | $8.32 | $8.87 | $8.81 | 1,451,242 |
| 2022-01-18 | $8.34 | $8.60 | $8.10 | $8.29 | $8.23 | 684,423 |
| 2022-01-14 | $8.48 | $8.49 | $8.36 | $8.45 | $8.39 | 1,568,900 |
| 2022-01-13 | $8.36 | $8.53 | $8.24 | $8.51 | $8.45 | 1,556,454 |
| 2022-01-12 | $8.08 | $8.41 | $7.98 | $8.40 | $8.34 | 1,629,449 |
| 2022-01-11 | $7.55 | $8.12 | $7.48 | $8.01 | $7.95 | 1,451,990 |
| 2022-01-10 | $7.42 | $7.61 | $7.30 | $7.55 | $7.50 | 1,061,370 |
| 2022-01-07 | $7.28 | $7.55 | $7.19 | $7.49 | $7.44 | 1,601,079 |
| 2022-01-06 | $7.11 | $7.22 | $7.03 | $7.12 | $7.07 | 830,007 |
| 2022-01-05 | $7.33 | $7.63 | $7.23 | $7.27 | $7.22 | 1,041,612 |
| 2022-01-04 | $7.34 | $7.54 | $7.25 | $7.28 | $7.23 | 494,204 |
| 2022-01-03 | $7.16 | $7.40 | $7.09 | $7.32 | $7.27 | 350,204 |
| 2021-12-31 | $7.41 | $7.44 | $7.26 | $7.32 | $7.27 | 283,201 |
| 2021-12-30 | $7.18 | $7.39 | $7.18 | $7.35 | $7.30 | 600,481 |
| 2021-12-29 | $7.19 | $7.30 | $7.08 | $7.17 | $7.12 | 566,549 |
| 2021-12-28 | $7.46 | $7.58 | $7.31 | $7.32 | $7.27 | 457,428 |
| 2021-12-27 | $7.31 | $7.45 | $7.23 | $7.43 | $7.38 | 570,814 |
| 2021-12-23 | $7.19 | $7.42 | $7.17 | $7.40 | $7.35 | 665,385 |
| 2021-12-22 | $7.12 | $7.27 | $6.99 | $7.23 | $7.18 | 813,162 |
| 2021-12-21 | $7.01 | $7.28 | $6.93 | $7.10 | $7.05 | 559,212 |
| 2021-12-20 | $7.11 | $7.14 | $6.91 | $6.96 | $6.91 | 705,387 |
| 2021-12-17 | $7.31 | $7.37 | $7.06 | $7.14 | $7.09 | 4,024,106 |
| 2021-12-16 | $6.75 | $7.23 | $6.70 | $7.19 | $7.14 | 1,728,546 |
| 2021-12-15 | $6.84 | $6.86 | $6.46 | $6.73 | $6.68 | 1,855,975 |
| 2021-12-14 | $6.89 | $7.03 | $6.74 | $6.91 | $6.86 | 1,481,038 |
| 2021-12-13 | $7.12 | $7.13 | $6.83 | $7.06 | $7.01 | 2,008,250 |
| 2021-12-10 | $7.34 | $7.39 | $7.09 | $7.09 | $7.04 | 1,161,054 |
| 2021-12-09 | $7.33 | $7.36 | $7.13 | $7.34 | $7.29 | 1,037,447 |
| 2021-12-08 | $7.42 | $7.50 | $7.30 | $7.35 | $7.30 | 1,019,566 |
| 2021-12-07 | $7.52 | $7.74 | $7.48 | $7.51 | $7.46 | 1,181,880 |
| 2021-12-06 | $7.18 | $7.62 | $7.00 | $7.53 | $7.48 | 1,640,579 |
| 2021-12-03 | $7.18 | $7.40 | $7.04 | $7.28 | $7.23 | 1,847,775 |
| 2021-12-02 | $6.89 | $7.19 | $6.65 | $7.19 | $7.14 | 2,415,206 |
| 2021-12-01 | $7.40 | $7.48 | $6.86 | $6.96 | $6.91 | 2,510,530 |
| 2021-11-30 | $7.05 | $7.41 | $6.96 | $7.31 | $7.26 | 4,717,427 |
| 2021-11-29 | $6.86 | $7.03 | $6.74 | $7.00 | $6.95 | 1,384,461 |
| 2021-11-26 | $6.92 | $6.99 | $6.52 | $6.94 | $6.89 | 1,456,861 |
| 2021-11-24 | $6.64 | $6.93 | $6.62 | $6.88 | $6.83 | 1,666,087 |
| 2021-11-23 | $6.34 | $6.72 | $6.32 | $6.70 | $6.65 | 1,253,959 |
| 2021-11-22 | $6.53 | $6.66 | $6.26 | $6.55 | $6.50 | 1,675,370 |
| 2021-11-19 | $6.96 | $7.08 | $6.78 | $6.80 | $6.75 | 919,571 |
| 2021-11-18 | $7.10 | $7.10 | $6.91 | $6.98 | $6.93 | 1,393,108 |
| 2021-11-17 | $7.42 | $7.44 | $7.14 | $7.18 | $7.13 | 835,706 |
| 2021-11-16 | $7.72 | $7.80 | $7.34 | $7.36 | $7.31 | 1,122,584 |
| 2021-11-15 | $7.87 | $7.92 | $7.62 | $7.77 | $7.71 | 659,439 |
| 2021-11-12 | $7.49 | $7.93 | $7.32 | $7.89 | $7.83 | 2,355,243 |
| 2021-11-11 | $7.65 | $7.69 | $7.51 | $7.54 | $7.49 | 1,134,076 |
| 2021-11-10 | $7.52 | $7.80 | $7.47 | $7.47 | $7.42 | 2,307,917 |
| 2021-11-09 | $7.35 | $7.50 | $7.16 | $7.47 | $7.42 | 1,641,241 |
| 2021-11-08 | $7.43 | $7.53 | $7.31 | $7.36 | $7.31 | 682,089 |
| 2021-11-05 | $7.03 | $7.36 | $6.96 | $7.36 | $7.31 | 1,224,637 |
| 2021-11-04 | $7.37 | $7.60 | $7.02 | $7.02 | $6.97 | 1,092,918 |
| 2021-11-03 | $7.33 | $7.38 | $7.15 | $7.29 | $7.24 | 2,004,673 |
| 2021-11-02 | $7.77 | $7.77 | $7.28 | $7.46 | $7.41 | 1,631,130 |
| 2021-11-01 | $7.88 | $7.90 | $7.70 | $7.84 | $7.78 | 1,063,036 |
| 2021-10-29 | $8.06 | $8.20 | $7.77 | $7.88 | $7.82 | 1,950,761 |
| 2021-10-28 | $8.32 | $8.42 | $7.97 | $8.28 | $8.22 | 2,814,188 |
| 2021-10-27 | $8.69 | $8.71 | $8.36 | $8.40 | $8.34 | 2,648,735 |
| 2021-10-26 | $9.00 | $9.00 | $8.57 | $8.64 | $8.58 | 2,314,085 |
| 2021-10-25 | $8.85 | $9.18 | $8.80 | $8.97 | $8.90 | 1,615,183 |
| 2021-10-22 | $9.00 | $9.20 | $8.55 | $8.67 | $8.61 | 1,777,821 |
| 2021-10-21 | $8.76 | $9.24 | $8.55 | $8.78 | $8.72 | 3,132,735 |
| 2021-10-20 | $9.05 | $9.05 | $8.46 | $8.49 | $8.43 | 2,112,309 |
| 2021-10-19 | $8.81 | $8.86 | $8.15 | $8.23 | $8.17 | 1,458,503 |
| 2021-10-18 | $8.29 | $8.40 | $8.12 | $8.14 | $8.08 | 473,816 |
| 2021-10-15 | $8.18 | $8.44 | $8.06 | $8.44 | $8.38 | 1,278,562 |
| 2021-10-14 | $8.26 | $8.29 | $8.05 | $8.28 | $8.22 | 586,114 |
| 2021-10-13 | $8.12 | $8.36 | $8.09 | $8.16 | $8.10 | 716,012 |
| 2021-10-12 | $7.67 | $8.08 | $7.58 | $8.02 | $7.96 | 794,436 |
| 2021-10-11 | $7.69 | $7.98 | $7.56 | $7.61 | $7.55 | 879,710 |
| 2021-10-08 | $7.47 | $7.82 | $7.47 | $7.70 | $7.64 | 1,159,665 |
| 2021-10-07 | $7.00 | $7.36 | $7.00 | $7.30 | $7.25 | 1,538,131 |
| 2021-10-06 | $6.73 | $6.91 | $6.70 | $6.91 | $6.86 | 797,971 |
| 2021-10-05 | $6.78 | $6.83 | $6.54 | $6.77 | $6.72 | 642,818 |
| 2021-10-04 | $6.91 | $6.99 | $6.78 | $6.83 | $6.78 | 872,532 |
| 2021-10-01 | $6.76 | $6.96 | $6.62 | $6.92 | $6.87 | 3,547,363 |
| 2021-09-30 | $6.86 | $7.06 | $6.73 | $6.76 | $6.71 | 1,805,803 |
| 2021-09-29 | $7.00 | $7.11 | $6.72 | $6.78 | $6.73 | 1,098,071 |
| 2021-09-28 | $7.19 | $7.27 | $6.99 | $7.10 | $7.05 | 964,360 |
| 2021-09-27 | $7.21 | $7.47 | $7.21 | $7.32 | $7.27 | 863,730 |
| 2021-09-24 | $7.31 | $7.45 | $7.25 | $7.25 | $7.20 | 478,925 |
| 2021-09-23 | $7.43 | $7.50 | $7.06 | $7.34 | $7.29 | 1,557,889 |
| 2021-09-22 | $7.33 | $7.74 | $7.33 | $7.53 | $7.48 | 1,264,615 |
| 2021-09-21 | $7.25 | $7.49 | $7.18 | $7.36 | $7.31 | 1,929,507 |
| 2021-09-20 | $7.07 | $7.22 | $6.96 | $7.22 | $7.17 | 770,123 |
| 2021-09-17 | $6.92 | $7.23 | $6.81 | $7.21 | $7.16 | 3,331,273 |
| 2021-09-16 | $6.71 | $7.02 | $6.60 | $6.92 | $6.87 | 2,193,191 |
| 2021-09-15 | $7.14 | $7.35 | $6.92 | $6.92 | $6.87 | 781,887 |
| 2021-09-14 | $7.32 | $7.34 | $7.11 | $7.24 | $7.19 | 653,371 |
| 2021-09-13 | $7.15 | $7.45 | $6.92 | $7.28 | $7.23 | 969,873 |
| 2021-09-10 | $7.31 | $7.31 | $7.06 | $7.10 | $7.05 | 1,003,465 |
| 2021-09-09 | $7.30 | $7.38 | $7.10 | $7.25 | $7.20 | 999,562 |
| 2021-09-08 | $7.28 | $7.38 | $7.16 | $7.26 | $7.21 | 916,966 |
| 2021-09-07 | $7.35 | $7.48 | $7.17 | $7.24 | $7.19 | 796,481 |
| 2021-09-03 | $7.31 | $7.84 | $7.31 | $7.50 | $7.45 | 1,070,092 |
| 2021-09-02 | $7.58 | $7.58 | $7.19 | $7.21 | $7.16 | 781,415 |
| 2021-09-01 | $7.46 | $7.62 | $7.36 | $7.47 | $7.42 | 1,050,530 |
| 2021-08-31 | $7.59 | $7.67 | $7.33 | $7.50 | $7.45 | 1,792,877 |
| 2021-08-30 | $7.74 | $7.80 | $7.45 | $7.60 | $7.54 | 740,650 |
| 2021-08-27 | $7.33 | $7.79 | $7.30 | $7.74 | $7.68 | 749,670 |
| 2021-08-26 | $6.96 | $7.38 | $6.96 | $7.36 | $7.31 | 1,176,649 |
| 2021-08-25 | $7.07 | $7.14 | $6.87 | $7.03 | $6.98 | 982,849 |
| 2021-08-24 | $6.84 | $7.18 | $6.77 | $7.16 | $7.11 | 1,266,251 |
| 2021-08-23 | $6.31 | $6.74 | $6.21 | $6.71 | $6.66 | 1,434,330 |
| 2021-08-20 | $6.44 | $6.79 | $6.11 | $6.15 | $6.11 | 1,100,239 |
| 2021-08-19 | $6.79 | $6.79 | $6.34 | $6.44 | $6.39 | 2,100,075 |
| 2021-08-18 | $7.22 | $7.22 | $6.75 | $6.77 | $6.72 | 1,437,504 |
| 2021-08-17 | $7.43 | $7.48 | $7.16 | $7.25 | $7.20 | 1,327,110 |
| 2021-08-16 | $7.40 | $7.52 | $7.27 | $7.42 | $7.37 | 1,317,020 |
| 2021-08-13 | $7.30 | $7.35 | $7.17 | $7.34 | $7.29 | 931,540 |
| 2021-08-12 | $7.34 | $7.34 | $7.07 | $7.15 | $7.10 | 594,446 |
| 2021-08-11 | $7.26 | $7.43 | $7.21 | $7.40 | $7.35 | 972,434 |
| 2021-08-10 | $7.37 | $7.43 | $7.17 | $7.18 | $7.13 | 725,679 |
| 2021-08-09 | $7.52 | $7.58 | $7.24 | $7.33 | $7.28 | 802,146 |
| 2021-08-06 | $7.70 | $7.71 | $7.54 | $7.64 | $7.58 | 580,491 |
| 2021-08-05 | $7.88 | $7.98 | $7.70 | $7.88 | $7.82 | 575,772 |
| 2021-08-04 | $8.43 | $8.56 | $7.94 | $7.97 | $7.91 | 823,190 |
| 2021-08-03 | $8.50 | $8.59 | $8.18 | $8.35 | $8.29 | 788,115 |
| 2021-08-02 | $8.30 | $8.55 | $8.07 | $8.25 | $8.19 | 925,868 |
| 2021-07-30 | $8.61 | $8.78 | $8.15 | $8.26 | $8.20 | 1,191,481 |
| 2021-07-29 | $8.87 | $9.19 | $8.74 | $8.75 | $8.69 | 1,111,587 |
| 2021-07-28 | $8.68 | $8.80 | $8.44 | $8.76 | $8.70 | 541,391 |
| 2021-07-27 | $8.73 | $8.86 | $8.55 | $8.77 | $8.71 | 715,833 |
| 2021-07-26 | $8.61 | $8.96 | $8.60 | $8.80 | $8.74 | 1,107,544 |
| 2021-07-23 | $8.41 | $8.70 | $8.36 | $8.60 | $8.54 | 1,084,047 |
| 2021-07-22 | $8.73 | $8.73 | $8.41 | $8.50 | $8.44 | 1,049,890 |
| 2021-07-21 | $8.36 | $8.75 | $8.36 | $8.65 | $8.59 | 840,860 |
| 2021-07-20 | $8.20 | $8.40 | $8.07 | $8.39 | $8.33 | 987,860 |
| 2021-07-19 | $8.52 | $8.53 | $8.07 | $8.17 | $8.11 | 798,232 |
| 2021-07-16 | $8.61 | $8.66 | $8.39 | $8.63 | $8.57 | 775,596 |
| 2021-07-15 | $8.52 | $8.76 | $8.45 | $8.72 | $8.66 | 995,692 |
| 2021-07-14 | $8.39 | $8.52 | $8.22 | $8.50 | $8.44 | 826,066 |
| 2021-07-13 | $8.27 | $8.53 | $8.27 | $8.31 | $8.25 | 574,956 |
| 2021-07-12 | $8.50 | $8.68 | $8.19 | $8.24 | $8.18 | 1,697,278 |
| 2021-07-09 | $8.54 | $8.71 | $8.54 | $8.59 | $8.53 | 444,004 |
| 2021-07-08 | $8.72 | $8.75 | $8.35 | $8.49 | $8.43 | 815,580 |
| 2021-07-07 | $8.75 | $8.92 | $8.64 | $8.74 | $8.68 | 654,140 |
| 2021-07-06 | $9.10 | $9.18 | $8.66 | $8.75 | $8.69 | 576,640 |
| 2021-07-02 | $9.06 | $9.06 | $8.83 | $8.91 | $8.85 | 293,838 |
| 2021-07-01 | $9.14 | $9.23 | $8.93 | $8.97 | $8.90 | 576,725 |
| 2021-06-30 | $8.78 | $9.11 | $8.68 | $9.05 | $8.98 | 1,226,518 |
| 2021-06-29 | $9.00 | $9.18 | $8.79 | $8.80 | $8.74 | 1,134,633 |
| 2021-06-28 | $9.35 | $9.35 | $8.98 | $9.09 | $9.02 | 799,064 |
| 2021-06-25 | $9.35 | $9.38 | $9.23 | $9.27 | $9.20 | 347,855 |
| 2021-06-24 | $9.44 | $9.44 | $9.22 | $9.31 | $9.24 | 545,086 |
| 2021-06-23 | $9.50 | $9.63 | $9.36 | $9.38 | $9.31 | 950,698 |
| 2021-06-22 | $9.31 | $9.49 | $9.19 | $9.38 | $9.31 | 996,923 |
| 2021-06-21 | $9.27 | $9.41 | $9.02 | $9.35 | $9.28 | 1,256,485 |
| 2021-06-18 | $9.58 | $9.64 | $9.16 | $9.16 | $9.09 | 4,322,432 |
| 2021-06-17 | $9.65 | $9.90 | $9.39 | $9.52 | $9.45 | 2,454,073 |
| 2021-06-16 | $10.29 | $10.43 | $9.84 | $9.90 | $9.83 | 1,537,579 |
| 2021-06-15 | $10.68 | $10.86 | $10.21 | $10.26 | $10.19 | 1,086,598 |
| 2021-06-14 | $10.66 | $10.95 | $10.64 | $10.67 | $10.59 | 980,762 |
| 2021-06-11 | $10.86 | $10.95 | $10.71 | $10.79 | $10.71 | 829,019 |
| 2021-06-10 | $10.59 | $10.96 | $10.56 | $10.84 | $10.76 | 1,446,989 |
| 2021-06-09 | $11.03 | $11.03 | $10.60 | $10.63 | $10.55 | 2,142,242 |
| 2021-06-08 | $11.16 | $11.22 | $10.88 | $10.95 | $10.87 | 1,111,262 |
| 2021-06-07 | $11.26 | $12.17 | $11.25 | $11.37 | $11.29 | 1,951,719 |
| 2021-06-04 | $11.85 | $12.44 | $11.76 | $12.27 | $12.18 | 2,368,318 |
| 2021-06-03 | $11.34 | $11.83 | $11.22 | $11.77 | $11.68 | 1,424,342 |
| 2021-06-02 | $11.45 | $11.64 | $11.38 | $11.55 | $11.47 | 1,173,909 |
| 2021-06-01 | $11.66 | $11.87 | $11.36 | $11.41 | $11.33 | 1,015,333 |
| 2021-05-28 | $11.12 | $11.63 | $11.12 | $11.52 | $11.44 | 1,373,627 |
| 2021-05-27 | $11.09 | $11.20 | $10.93 | $11.18 | $11.10 | 2,008,032 |
| 2021-05-26 | $11.40 | $11.45 | $11.13 | $11.19 | $11.11 | 553,041 |
| 2021-05-25 | $11.33 | $11.50 | $11.19 | $11.32 | $11.24 | 1,021,790 |
| 2021-05-24 | $11.12 | $11.42 | $11.10 | $11.38 | $11.30 | 971,099 |
| 2021-05-21 | $11.59 | $11.62 | $11.08 | $11.09 | $11.01 | 1,374,131 |
| 2021-05-20 | $11.36 | $11.64 | $11.36 | $11.46 | $11.38 | 943,489 |
| 2021-05-19 | $11.77 | $11.77 | $11.34 | $11.42 | $11.34 | 1,362,626 |
| 2021-05-18 | $11.69 | $11.97 | $11.60 | $11.77 | $11.68 | 1,269,209 |
| 2021-05-17 | $11.77 | $12.09 | $11.67 | $11.77 | $11.68 | 1,776,408 |
| 2021-05-14 | $11.22 | $11.80 | $11.22 | $11.72 | $11.64 | 1,232,754 |
| 2021-05-13 | $11.37 | $11.37 | $10.99 | $11.11 | $11.03 | 1,791,410 |
| 2021-05-12 | $10.91 | $11.42 | $10.75 | $11.41 | $11.33 | 2,797,495 |
| 2021-05-11 | $10.78 | $10.94 | $10.52 | $10.92 | $10.84 | 2,598,984 |
| 2021-05-10 | $10.43 | $11.23 | $10.43 | $10.85 | $10.77 | 2,439,304 |
| 2021-05-07 | $10.00 | $10.43 | $9.91 | $10.36 | $10.28 | 2,290,887 |
| 2021-05-06 | $9.93 | $10.16 | $9.83 | $9.88 | $9.81 | 1,893,141 |
| 2021-05-05 | $9.80 | $9.87 | $9.75 | $9.84 | $9.77 | 485,762 |
| 2021-05-04 | $9.77 | $9.91 | $9.47 | $9.77 | $9.70 | 1,133,463 |
| 2021-05-03 | $9.90 | $10.00 | $9.74 | $9.78 | $9.71 | 953,393 |
| 2021-04-30 | $9.68 | $9.75 | $9.54 | $9.72 | $9.65 | 1,486,577 |
| 2021-04-29 | $9.84 | $9.84 | $9.41 | $9.78 | $9.71 | 2,587,376 |
| 2021-04-28 | $9.84 | $10.12 | $9.76 | $9.88 | $9.81 | 1,734,262 |
| 2021-04-27 | $10.09 | $10.09 | $9.78 | $9.95 | $9.88 | 1,982,996 |
| 2021-04-26 | $10.13 | $10.17 | $9.81 | $10.10 | $10.03 | 1,277,102 |
| 2021-04-23 | $9.95 | $10.16 | $9.71 | $10.16 | $10.09 | 1,792,668 |
| 2021-04-22 | $10.48 | $10.59 | $9.93 | $9.94 | $9.87 | 1,791,774 |
| 2021-04-21 | $10.49 | $10.55 | $10.24 | $10.54 | $10.46 | 1,196,327 |
| 2021-04-20 | $10.45 | $10.53 | $10.22 | $10.39 | $10.31 | 1,546,827 |
| 2021-04-19 | $10.60 | $10.75 | $10.39 | $10.50 | $10.42 | 1,083,908 |
| 2021-04-16 | $10.81 | $10.98 | $10.44 | $10.69 | $10.61 | 1,141,644 |
| 2021-04-15 | $10.62 | $10.85 | $10.54 | $10.65 | $10.57 | 764,213 |
| 2021-04-14 | $10.66 | $10.79 | $10.45 | $10.50 | $10.42 | 719,956 |
| 2021-04-13 | $10.68 | $10.83 | $10.53 | $10.65 | $10.57 | 533,005 |
| 2021-04-12 | $10.53 | $10.65 | $10.11 | $10.60 | $10.52 | 1,488,867 |
| 2021-04-09 | $10.35 | $10.75 | $10.25 | $10.65 | $10.57 | 1,093,733 |
| 2021-04-08 | $10.28 | $10.56 | $10.19 | $10.50 | $10.42 | 1,277,478 |
| 2021-04-07 | $10.13 | $10.26 | $10.04 | $10.19 | $10.12 | 502,814 |
| 2021-04-06 | $10.15 | $10.43 | $10.15 | $10.25 | $10.18 | 613,137 |
| 2021-04-05 | $10.21 | $10.44 | $10.02 | $10.04 | $9.97 | 886,189 |
| 2021-04-01 | $10.18 | $10.36 | $10.03 | $10.21 | $10.14 | 666,633 |
| 2021-03-31 | $10.10 | $10.26 | $10.02 | $10.03 | $9.96 | 618,442 |
| 2021-03-30 | $10.00 | $10.20 | $9.93 | $10.08 | $10.01 | 787,738 |
| 2021-03-29 | $10.16 | $10.26 | $10.02 | $10.23 | $10.16 | 380,246 |
| 2021-03-26 | $10.27 | $10.36 | $10.16 | $10.26 | $10.19 | 981,541 |
| 2021-03-25 | $10.13 | $10.25 | $9.92 | $10.22 | $10.15 | 710,178 |
| 2021-03-24 | $10.39 | $10.50 | $10.16 | $10.20 | $10.13 | 631,663 |
| 2021-03-23 | $10.77 | $10.90 | $10.45 | $10.45 | $10.37 | 882,256 |
| 2021-03-22 | $11.06 | $11.18 | $10.84 | $10.88 | $10.80 | 369,712 |
| 2021-03-19 | $11.02 | $11.24 | $10.89 | $11.00 | $10.92 | 2,505,964 |
| 2021-03-18 | $10.84 | $11.36 | $10.81 | $11.04 | $10.96 | 801,605 |
| 2021-03-17 | $10.84 | $11.23 | $10.66 | $11.10 | $11.02 | 821,282 |
| 2021-03-16 | $11.01 | $11.06 | $10.82 | $10.87 | $10.79 | 752,698 |
| 2021-03-15 | $11.49 | $11.53 | $11.04 | $11.10 | $11.02 | 592,072 |
| 2021-03-12 | $11.02 | $11.65 | $11.02 | $11.45 | $11.37 | 565,625 |
| 2021-03-11 | $11.38 | $11.38 | $11.16 | $11.27 | $11.19 | 955,443 |
| 2021-03-10 | $11.43 | $11.47 | $11.11 | $11.23 | $11.15 | 732,832 |
| 2021-03-09 | $11.50 | $11.72 | $11.23 | $11.38 | $11.30 | 790,936 |
| 2021-03-08 | $11.47 | $11.52 | $11.21 | $11.29 | $11.21 | 565,265 |
| 2021-03-05 | $11.39 | $11.67 | $11.20 | $11.52 | $11.44 | 638,721 |
| 2021-03-04 | $11.22 | $11.80 | $11.04 | $11.22 | $11.14 | 1,436,525 |
| 2021-03-03 | $11.09 | $11.35 | $10.89 | $11.25 | $11.17 | 1,481,187 |
| 2021-03-02 | $11.06 | $11.33 | $10.96 | $11.23 | $11.15 | 766,993 |
| 2021-03-01 | $11.09 | $11.26 | $10.93 | $11.05 | $10.97 | 1,607,966 |
| 2021-02-26 | $11.00 | $11.12 | $10.62 | $11.06 | $10.98 | 2,114,743 |
| 2021-02-25 | $11.63 | $11.67 | $11.22 | $11.23 | $11.15 | 1,417,269 |
| 2021-02-24 | $11.26 | $11.77 | $11.04 | $11.68 | $11.60 | 1,365,004 |
| 2021-02-23 | $11.38 | $11.71 | $11.22 | $11.48 | $11.40 | 1,311,188 |
| 2021-02-22 | $10.89 | $11.62 | $10.86 | $11.50 | $11.42 | 1,553,359 |
| 2021-02-19 | $10.34 | $10.78 | $10.32 | $10.78 | $10.70 | 918,910 |
| 2021-02-18 | $10.24 | $10.39 | $10.10 | $10.26 | $10.19 | 735,434 |
| 2021-02-17 | $10.24 | $10.39 | $9.95 | $10.30 | $10.23 | 1,070,749 |
| 2021-02-16 | $10.23 | $10.38 | $10.04 | $10.18 | $10.11 | 912,800 |
| 2021-02-12 | $9.98 | $10.48 | $9.85 | $10.27 | $10.20 | 914,907 |
| 2021-02-11 | $10.26 | $10.45 | $9.94 | $10.02 | $9.95 | 763,970 |
| 2021-02-10 | $10.50 | $10.64 | $10.26 | $10.29 | $10.22 | 689,006 |
| 2021-02-09 | $10.22 | $10.38 | $10.03 | $10.35 | $10.27 | 787,914 |
| 2021-02-08 | $10.51 | $10.67 | $10.18 | $10.30 | $10.23 | 1,436,424 |
| 2021-02-05 | $10.56 | $10.62 | $10.29 | $10.43 | $10.35 | 812,307 |
| 2021-02-04 | $10.50 | $10.54 | $10.22 | $10.50 | $10.42 | 815,560 |
| 2021-02-03 | $10.83 | $10.95 | $10.64 | $10.65 | $10.57 | 637,607 |
| 2021-02-02 | $11.28 | $11.39 | $10.38 | $10.75 | $10.67 | 2,326,116 |
| 2021-02-01 | $11.35 | $11.88 | $10.94 | $11.50 | $11.42 | 2,900,379 |
| 2021-01-29 | $10.87 | $11.19 | $10.10 | $10.18 | $10.11 | 2,301,043 |
| 2021-01-28 | $10.23 | $10.46 | $10.05 | $10.27 | $10.20 | 1,131,028 |
| 2021-01-27 | $10.14 | $10.28 | $9.81 | $9.93 | $9.86 | 1,761,971 |
| 2021-01-26 | $10.28 | $10.41 | $10.20 | $10.27 | $10.20 | 983,317 |
| 2021-01-25 | $10.50 | $10.53 | $10.11 | $10.28 | $10.21 | 1,975,784 |
| 2021-01-22 | $10.49 | $10.70 | $10.36 | $10.49 | $10.41 | 501,192 |
| 2021-01-21 | $11.00 | $11.00 | $10.54 | $10.69 | $10.61 | 764,637 |
| 2021-01-20 | $11.07 | $11.20 | $10.83 | $10.99 | $10.91 | 866,151 |
| 2021-01-19 | $11.01 | $11.14 | $10.77 | $10.88 | $10.80 | 784,110 |
| 2021-01-15 | $11.06 | $11.12 | $10.83 | $10.86 | $10.78 | 916,432 |
| 2021-01-14 | $11.31 | $11.49 | $11.02 | $11.11 | $11.03 | 665,005 |
| 2021-01-13 | $11.11 | $11.24 | $11.02 | $11.14 | $11.06 | 1,397,532 |
| 2021-01-12 | $11.09 | $11.09 | $10.71 | $10.98 | $10.90 | 1,755,069 |
| 2021-01-11 | $11.16 | $11.24 | $10.97 | $11.06 | $10.98 | 1,726,712 |
| 2021-01-08 | $11.65 | $11.65 | $10.96 | $11.25 | $11.17 | 2,920,706 |
| 2021-01-07 | $11.90 | $12.11 | $11.68 | $11.86 | $11.77 | 824,133 |
| 2021-01-06 | $11.91 | $12.09 | $11.59 | $12.02 | $11.93 | 1,352,992 |
| 2021-01-05 | $12.53 | $12.53 | $11.89 | $12.00 | $11.91 | 1,651,502 |
| 2021-01-04 | $12.62 | $12.83 | $12.27 | $12.35 | $12.26 | 2,093,511 |
| 2020-12-31 | $12.27 | $12.36 | $11.93 | $12.19 | $12.10 | 485,294 |
| 2020-12-30 | $12.22 | $12.34 | $12.12 | $12.27 | $12.18 | 671,385 |
| 2020-12-29 | $12.28 | $12.40 | $12.03 | $12.17 | $12.08 | 653,510 |
| 2020-12-28 | $12.48 | $12.73 | $12.15 | $12.24 | $12.15 | 480,888 |
| 2020-12-24 | $12.22 | $12.42 | $12.08 | $12.26 | $12.17 | 113,123 |
| 2020-12-23 | $12.08 | $12.37 | $12.01 | $12.22 | $12.13 | 599,423 |
| 2020-12-22 | $12.55 | $12.68 | $11.91 | $11.96 | $11.87 | 726,543 |
| 2020-12-21 | $12.72 | $13.07 | $12.44 | $12.48 | $12.39 | 947,054 |
| 2020-12-18 | $13.01 | $13.20 | $12.78 | $12.78 | $12.69 | 2,537,010 |
| 2020-12-17 | $13.12 | $13.28 | $12.89 | $12.90 | $12.81 | 1,061,130 |
| 2020-12-16 | $12.62 | $12.84 | $12.40 | $12.76 | $12.67 | 740,017 |
| 2020-12-15 | $11.84 | $12.45 | $11.84 | $12.44 | $12.35 | 1,060,161 |
| 2020-12-14 | $12.38 | $12.41 | $11.95 | $11.98 | $11.89 | 827,708 |
| 2020-12-11 | $12.52 | $12.77 | $12.32 | $12.37 | $12.28 | 883,565 |
| 2020-12-10 | $12.35 | $12.78 | $12.25 | $12.78 | $12.69 | 1,142,549 |
| 2020-12-09 | $12.38 | $12.57 | $12.15 | $12.30 | $12.21 | 1,058,775 |
| 2020-12-08 | $12.50 | $12.52 | $12.30 | $12.52 | $12.43 | 594,837 |
| 2020-12-07 | $11.95 | $12.65 | $11.87 | $12.36 | $12.27 | 1,266,442 |
| 2020-12-04 | $12.08 | $12.18 | $11.96 | $11.97 | $11.88 | 885,678 |
| 2020-12-03 | $11.85 | $12.26 | $11.64 | $12.00 | $11.91 | 1,525,420 |
| 2020-12-02 | $11.66 | $11.85 | $11.58 | $11.77 | $11.68 | 1,002,495 |
| 2020-12-01 | $11.46 | $11.72 | $11.38 | $11.63 | $11.55 | 1,815,086 |
| 2020-11-30 | $10.84 | $11.18 | $10.60 | $11.10 | $11.02 | 1,869,220 |
| 2020-11-27 | $10.55 | $10.92 | $10.22 | $10.87 | $10.79 | 1,959,343 |
| 2020-11-25 | $10.96 | $11.20 | $10.81 | $10.85 | $10.77 | 937,288 |
| 2020-11-24 | $11.08 | $11.12 | $10.75 | $10.85 | $10.77 | 1,164,391 |
| 2020-11-23 | $11.61 | $11.61 | $11.17 | $11.21 | $11.13 | 896,650 |
| 2020-11-20 | $11.60 | $11.75 | $11.48 | $11.66 | $11.58 | 1,183,381 |
| 2020-11-19 | $11.36 | $11.56 | $11.27 | $11.43 | $11.35 | 667,354 |
| 2020-11-18 | $11.54 | $11.62 | $11.29 | $11.51 | $11.43 | 1,733,284 |
| 2020-11-17 | $11.18 | $11.79 | $11.17 | $11.54 | $11.46 | 1,555,770 |
| 2020-11-16 | $11.00 | $11.33 | $10.92 | $11.28 | $11.20 | 1,055,617 |
| 2020-11-13 | $11.67 | $12.00 | $11.32 | $11.36 | $11.28 | 1,461,853 |
| 2020-11-12 | $11.96 | $12.15 | $11.43 | $11.47 | $11.39 | 2,094,964 |
| 2020-11-11 | $12.06 | $12.32 | $11.74 | $11.94 | $11.85 | 1,390,206 |
| 2020-11-10 | $12.80 | $12.89 | $11.92 | $12.04 | $11.95 | 2,327,741 |
| 2020-11-09 | $12.36 | $12.98 | $11.98 | $12.91 | $12.82 | 1,259,848 |
| 2020-11-06 | $12.76 | $13.04 | $12.66 | $12.84 | $12.75 | 1,154,475 |
| 2020-11-05 | $12.67 | $13.06 | $12.59 | $12.73 | $12.64 | 1,434,892 |
| 2020-11-04 | $12.49 | $12.68 | $12.15 | $12.31 | $12.22 | 967,885 |
| 2020-11-03 | $12.61 | $12.78 | $12.42 | $12.50 | $12.41 | 935,397 |
| 2020-11-02 | $12.43 | $12.56 | $12.24 | $12.46 | $12.37 | 580,874 |
| 2020-10-30 | $12.80 | $12.80 | $11.91 | $12.27 | $12.18 | 1,385,742 |
| 2020-10-29 | $12.50 | $12.90 | $12.27 | $12.69 | $12.60 | 532,586 |
| 2020-10-28 | $12.88 | $12.88 | $12.45 | $12.62 | $12.53 | 1,240,742 |
| 2020-10-27 | $12.80 | $13.44 | $12.69 | $13.30 | $13.20 | 1,043,545 |
| 2020-10-26 | $12.92 | $13.20 | $12.79 | $12.89 | $12.80 | 628,346 |
| 2020-10-23 | $13.01 | $13.17 | $12.77 | $12.97 | $12.88 | 490,853 |
| 2020-10-22 | $12.87 | $13.27 | $12.76 | $13.03 | $12.94 | 761,236 |
| 2020-10-21 | $12.79 | $13.24 | $12.79 | $13.00 | $12.91 | 1,051,255 |
| 2020-10-20 | $12.16 | $12.66 | $12.15 | $12.66 | $12.57 | 1,073,738 |
| 2020-10-19 | $12.54 | $12.58 | $12.16 | $12.16 | $12.07 | 841,042 |
| 2020-10-16 | $12.21 | $12.40 | $12.11 | $12.32 | $12.23 | 409,488 |
| 2020-10-15 | $12.12 | $12.40 | $12.02 | $12.20 | $12.11 | 600,555 |
| 2020-10-14 | $12.55 | $12.67 | $12.26 | $12.33 | $12.24 | 618,432 |
| 2020-10-13 | $12.50 | $12.50 | $12.11 | $12.46 | $12.37 | 468,203 |
| 2020-10-12 | $12.60 | $12.66 | $12.41 | $12.58 | $12.49 | 643,216 |
| 2020-10-09 | $12.50 | $12.66 | $12.44 | $12.60 | $12.51 | 1,369,297 |
| 2020-10-08 | $12.44 | $12.53 | $12.25 | $12.37 | $12.28 | 650,115 |
| 2020-10-07 | $12.09 | $12.41 | $12.03 | $12.25 | $12.16 | 742,832 |
| 2020-10-06 | $12.45 | $12.45 | $11.92 | $12.03 | $11.94 | 768,125 |
| 2020-10-05 | $12.08 | $12.41 | $12.00 | $12.31 | $12.22 | 602,351 |
| 2020-10-02 | $12.00 | $12.23 | $11.88 | $12.00 | $11.91 | 578,566 |
| 2020-10-01 | $12.37 | $12.39 | $12.07 | $12.14 | $12.05 | 1,035,085 |
| 2020-09-30 | $12.08 | $12.31 | $11.87 | $12.22 | $12.13 | 1,142,980 |
| 2020-09-29 | $12.16 | $12.41 | $12.08 | $12.14 | $12.05 | 1,272,107 |
| 2020-09-28 | $12.24 | $12.40 | $12.02 | $12.11 | $12.02 | 984,904 |
| 2020-09-25 | $11.80 | $12.13 | $11.51 | $12.11 | $12.02 | 1,850,082 |
| 2020-09-24 | $11.35 | $12.12 | $11.32 | $11.89 | $11.80 | 1,900,573 |
| 2020-09-23 | $11.95 | $12.00 | $11.24 | $11.34 | $11.26 | 1,212,693 |
| 2020-09-22 | $11.85 | $12.25 | $11.81 | $12.12 | $12.03 | 1,105,932 |
| 2020-09-21 | $11.97 | $12.35 | $11.83 | $11.85 | $11.76 | 1,832,376 |
| 2020-09-18 | $12.15 | $12.28 | $11.83 | $12.28 | $12.19 | 18,808,096 |
| 2020-09-17 | $12.02 | $12.22 | $11.78 | $12.13 | $12.04 | 2,515,610 |
| 2020-09-16 | $11.80 | $12.45 | $11.62 | $12.35 | $12.26 | 2,539,453 |
| 2020-09-15 | $12.53 | $12.63 | $11.68 | $11.75 | $11.66 | 2,643,438 |
| 2020-09-14 | $12.61 | $12.74 | $12.48 | $12.58 | $12.49 | 1,714,044 |
| 2020-09-11 | $13.08 | $13.10 | $12.47 | $12.58 | $12.49 | 2,127,837 |
| 2020-09-10 | $13.25 | $13.36 | $12.91 | $13.04 | $12.95 | 1,621,344 |
| 2020-09-09 | $13.04 | $13.43 | $12.90 | $13.14 | $13.04 | 1,231,409 |
| 2020-09-08 | $13.22 | $13.24 | $12.59 | $12.88 | $12.79 | 3,195,128 |
| 2020-09-04 | $13.86 | $13.87 | $13.29 | $13.72 | $13.62 | 2,047,367 |
| 2020-09-03 | $13.76 | $14.06 | $13.29 | $13.98 | $13.88 | 1,522,167 |
| 2020-09-02 | $14.12 | $14.15 | $13.68 | $13.85 | $13.75 | 1,010,831 |
| 2020-09-01 | $14.24 | $14.32 | $14.10 | $14.25 | $14.15 | 1,197,098 |
| 2020-08-31 | $13.72 | $14.29 | $13.65 | $14.08 | $13.98 | 1,748,853 |
| 2020-08-28 | $13.62 | $14.00 | $13.49 | $13.83 | $13.73 | 1,192,201 |
| 2020-08-27 | $13.73 | $13.81 | $13.03 | $13.29 | $13.19 | 1,131,496 |
| 2020-08-26 | $13.05 | $13.59 | $12.66 | $13.50 | $13.40 | 1,033,435 |
| 2020-08-25 | $13.17 | $13.29 | $12.88 | $13.24 | $13.14 | 1,263,034 |
| 2020-08-24 | $13.67 | $13.68 | $13.23 | $13.26 | $13.16 | 1,769,387 |
| 2020-08-21 | $13.50 | $13.59 | $13.22 | $13.59 | $13.49 | 934,737 |
| 2020-08-20 | $13.19 | $13.75 | $13.12 | $13.71 | $13.61 | 802,864 |
| 2020-08-19 | $13.48 | $13.72 | $13.13 | $13.29 | $13.19 | 1,247,508 |
| 2020-08-18 | $14.00 | $14.04 | $13.25 | $13.68 | $13.58 | 1,753,282 |
| 2020-08-17 | $13.53 | $13.90 | $13.28 | $13.86 | $13.76 | 1,546,598 |
| 2020-08-14 | $13.22 | $13.24 | $12.85 | $13.22 | $13.12 | 828,568 |
| 2020-08-13 | $12.69 | $13.30 | $12.57 | $13.15 | $13.05 | 849,792 |
| 2020-08-12 | $12.55 | $12.75 | $12.41 | $12.48 | $12.39 | 1,495,157 |
| 2020-08-11 | $12.37 | $12.70 | $12.19 | $12.41 | $12.32 | 1,752,919 |
| 2020-08-10 | $13.35 | $13.49 | $12.95 | $12.99 | $12.90 | 1,243,082 |
| 2020-08-07 | $13.08 | $13.16 | $12.51 | $13.06 | $12.97 | 1,745,318 |
| 2020-08-06 | $13.00 | $13.69 | $12.96 | $13.33 | $13.23 | 3,223,335 |
| 2020-08-05 | $12.71 | $13.31 | $12.44 | $12.95 | $12.86 | 2,686,320 |
| 2020-08-04 | $11.59 | $12.33 | $11.54 | $12.29 | $12.20 | 1,876,692 |
| 2020-08-03 | $11.67 | $11.74 | $11.38 | $11.68 | $11.60 | 1,115,236 |
| 2020-07-31 | $12.49 | $12.51 | $11.80 | $11.86 | $11.77 | 1,581,374 |
| 2020-07-30 | $12.17 | $12.51 | $12.01 | $12.23 | $12.14 | 1,481,972 |
| 2020-07-29 | $12.47 | $12.77 | $12.07 | $12.57 | $12.48 | 1,796,807 |
| 2020-07-28 | $11.97 | $12.65 | $11.86 | $12.46 | $12.37 | 2,897,096 |
| 2020-07-27 | $11.62 | $12.26 | $11.39 | $12.22 | $12.13 | 3,685,514 |
| 2020-07-24 | $10.78 | $11.18 | $10.69 | $11.06 | $10.98 | 1,404,113 |
| 2020-07-23 | $10.84 | $11.01 | $10.46 | $10.75 | $10.67 | 1,885,440 |
| 2020-07-22 | $10.82 | $11.03 | $10.66 | $10.96 | $10.88 | 1,432,815 |
| 2020-07-21 | $10.60 | $11.01 | $10.33 | $10.74 | $10.66 | 3,330,068 |
| 2020-07-20 | $9.52 | $10.02 | $9.42 | $9.99 | $9.92 | 2,119,184 |
| 2020-07-17 | $9.18 | $9.35 | $9.00 | $9.29 | $9.22 | 1,101,653 |
| 2020-07-16 | $9.22 | $9.32 | $8.89 | $9.08 | $9.01 | 1,182,489 |
| 2020-07-15 | $9.35 | $9.44 | $9.14 | $9.30 | $9.23 | 1,419,190 |
| 2020-07-14 | $9.14 | $9.32 | $8.95 | $9.27 | $9.20 | 1,322,461 |
| 2020-07-13 | $9.52 | $9.61 | $9.12 | $9.17 | $9.10 | 1,757,805 |
| 2020-07-10 | $9.55 | $9.56 | $9.30 | $9.36 | $9.29 | 1,259,076 |
| 2020-07-09 | $9.68 | $9.98 | $9.47 | $9.49 | $9.42 | 1,702,625 |
| 2020-07-08 | $9.43 | $9.80 | $9.35 | $9.48 | $9.41 | 1,687,092 |
| 2020-07-07 | $9.20 | $9.43 | $9.12 | $9.34 | $9.27 | 1,161,553 |
| 2020-07-06 | $9.29 | $9.44 | $9.14 | $9.31 | $9.24 | 737,441 |
| 2020-07-02 | $9.24 | $9.48 | $9.09 | $9.13 | $9.06 | 1,429,918 |
| 2020-07-01 | $9.13 | $9.20 | $8.96 | $9.19 | $9.12 | 848,397 |
| 2020-06-30 | $8.93 | $9.31 | $8.73 | $9.14 | $9.07 | 1,424,493 |
| 2020-06-29 | $8.92 | $9.04 | $8.72 | $8.97 | $8.90 | 1,093,261 |
| 2020-06-26 | $9.06 | $9.12 | $8.82 | $8.83 | $8.77 | 969,445 |
| 2020-06-25 | $9.20 | $9.26 | $8.97 | $9.15 | $9.08 | 889,030 |
| 2020-06-24 | $9.36 | $9.43 | $8.85 | $9.22 | $9.15 | 1,509,781 |
| 2020-06-23 | $9.45 | $9.50 | $9.20 | $9.45 | $9.38 | 2,624,355 |
| 2020-06-22 | $9.05 | $9.38 | $8.95 | $9.19 | $9.12 | 2,489,295 |
| 2020-06-19 | $8.62 | $9.11 | $8.62 | $8.65 | $8.59 | 4,579,934 |
| 2020-06-18 | $8.37 | $8.67 | $8.25 | $8.40 | $8.34 | 1,258,052 |
| 2020-06-17 | $8.54 | $8.70 | $8.40 | $8.49 | $8.43 | 858,308 |
| 2020-06-16 | $8.91 | $9.12 | $8.44 | $8.53 | $8.47 | 1,081,236 |
| 2020-06-15 | $8.14 | $8.92 | $8.08 | $8.79 | $8.73 | 1,356,965 |
| 2020-06-12 | $8.45 | $8.69 | $8.20 | $8.40 | $8.34 | 992,631 |
| 2020-06-11 | $8.95 | $9.22 | $8.11 | $8.26 | $8.20 | 2,435,091 |
| 2020-06-10 | $8.61 | $9.28 | $8.24 | $9.24 | $9.17 | 2,294,674 |
| 2020-06-09 | $8.94 | $8.94 | $8.13 | $8.50 | $8.44 | 2,247,196 |
| 2020-06-08 | $9.11 | $9.12 | $8.76 | $8.94 | $8.88 | 1,356,267 |
| 2020-06-05 | $8.50 | $8.69 | $8.32 | $8.67 | $8.61 | 1,227,011 |
| 2020-06-04 | $8.39 | $8.59 | $8.28 | $8.52 | $8.46 | 1,135,626 |
| 2020-06-03 | $8.15 | $8.44 | $8.05 | $8.40 | $8.34 | 1,528,689 |
| 2020-06-02 | $8.30 | $8.49 | $8.01 | $8.22 | $8.16 | 1,278,710 |
| 2020-06-01 | $7.92 | $8.37 | $7.84 | $8.27 | $8.21 | 1,418,244 |
| 2020-05-29 | $8.22 | $8.22 | $7.80 | $7.85 | $7.79 | 2,821,223 |
| 2020-05-28 | $8.30 | $8.36 | $7.98 | $8.05 | $7.99 | 853,033 |
| 2020-05-27 | $7.95 | $8.20 | $7.78 | $8.18 | $8.12 | 997,891 |
| 2020-05-26 | $8.08 | $8.21 | $7.88 | $7.98 | $7.92 | 1,044,168 |
| 2020-05-22 | $8.17 | $8.49 | $8.00 | $8.04 | $7.98 | 1,427,709 |
| 2020-05-21 | $8.26 | $8.49 | $7.95 | $8.20 | $8.14 | 1,228,005 |
| 2020-05-20 | $8.15 | $8.57 | $8.15 | $8.36 | $8.30 | 1,928,466 |
| 2020-05-19 | $8.66 | $8.66 | $7.52 | $8.15 | $8.09 | 3,160,222 |
| 2020-05-18 | $8.57 | $9.11 | $8.37 | $8.63 | $8.57 | 3,699,133 |
| 2020-05-15 | $8.20 | $8.57 | $8.12 | $8.35 | $8.29 | 2,891,603 |
| 2020-05-14 | $7.90 | $8.13 | $7.84 | $7.99 | $7.93 | 1,508,105 |
| 2020-05-13 | $8.02 | $8.30 | $7.96 | $8.01 | $7.95 | 1,658,662 |
| 2020-05-12 | $8.17 | $8.28 | $7.86 | $7.90 | $7.84 | 1,199,222 |
| 2020-05-11 | $8.34 | $8.40 | $7.89 | $8.03 | $7.97 | 885,774 |
| 2020-05-08 | $8.33 | $8.57 | $8.23 | $8.43 | $8.37 | 726,422 |
| 2020-05-07 | $7.96 | $8.51 | $7.93 | $8.24 | $8.18 | 1,062,472 |
| 2020-05-06 | $8.45 | $8.48 | $7.79 | $7.85 | $7.79 | 1,506,147 |
| 2020-05-05 | $8.49 | $8.62 | $8.23 | $8.46 | $8.40 | 1,834,184 |
| 2020-05-04 | $7.94 | $8.73 | $7.94 | $8.40 | $8.34 | 3,374,135 |
| 2020-05-01 | $7.30 | $7.91 | $7.26 | $7.89 | $7.83 | 1,434,340 |
| 2020-04-30 | $7.76 | $8.05 | $7.45 | $7.49 | $7.44 | 2,570,504 |
| 2020-04-29 | $7.15 | $7.86 | $7.15 | $7.82 | $7.76 | 2,792,359 |
| 2020-04-28 | $7.17 | $7.18 | $6.89 | $7.04 | $6.99 | 1,558,951 |
| 2020-04-27 | $7.30 | $7.44 | $6.97 | $7.07 | $7.02 | 2,263,597 |
| 2020-04-24 | $7.86 | $8.10 | $7.25 | $7.30 | $7.25 | 2,619,352 |
| 2020-04-23 | $7.74 | $8.11 | $7.47 | $7.64 | $7.58 | 2,553,379 |
| 2020-04-22 | $7.43 | $7.63 | $7.22 | $7.56 | $7.51 | 2,137,680 |
| 2020-04-21 | $7.15 | $7.38 | $6.97 | $7.10 | $7.05 | 998,545 |
| 2020-04-20 | $7.61 | $7.64 | $7.12 | $7.39 | $7.34 | 1,908,318 |
| 2020-04-17 | $7.28 | $7.28 | $6.95 | $7.10 | $7.05 | 3,904,740 |
| 2020-04-16 | $7.21 | $7.66 | $6.95 | $7.30 | $7.25 | 2,155,713 |
| 2020-04-15 | $7.61 | $7.89 | $7.00 | $7.21 | $7.16 | 1,515,429 |
| 2020-04-14 | $8.00 | $8.45 | $7.52 | $7.73 | $7.67 | 2,274,971 |
| 2020-04-13 | $7.45 | $7.93 | $6.97 | $7.84 | $7.78 | 3,195,018 |
| 2020-04-09 | $7.27 | $7.79 | $7.17 | $7.45 | $7.40 | 1,729,793 |
| 2020-04-08 | $7.49 | $7.53 | $7.00 | $7.05 | $7.00 | 977,183 |
| 2020-04-07 | $7.57 | $7.86 | $7.34 | $7.41 | $7.36 | 1,030,010 |
| 2020-04-06 | $7.22 | $7.48 | $7.00 | $7.33 | $7.28 | 1,906,157 |
| 2020-04-03 | $7.00 | $7.50 | $6.91 | $6.95 | $6.90 | 1,054,941 |
| 2020-04-02 | $7.25 | $7.66 | $6.87 | $7.00 | $6.95 | 2,094,095 |
| 2020-04-01 | $7.14 | $7.24 | $6.68 | $7.11 | $7.06 | 1,288,922 |
| 2020-03-31 | $6.92 | $7.57 | $6.77 | $7.29 | $7.24 | 1,107,933 |
| 2020-03-30 | $7.24 | $7.51 | $6.43 | $6.88 | $6.83 | 1,743,974 |
| 2020-03-27 | $7.93 | $8.21 | $7.00 | $7.25 | $7.20 | 1,265,253 |
| 2020-03-26 | $8.52 | $9.14 | $8.00 | $8.14 | $8.08 | 1,076,147 |
| 2020-03-25 | $7.69 | $8.47 | $7.21 | $8.15 | $8.09 | 1,980,713 |
| 2020-03-24 | $7.60 | $7.83 | $6.79 | $7.50 | $7.45 | 1,953,190 |
| 2020-03-23 | $7.51 | $7.63 | $6.60 | $6.91 | $6.86 | 2,409,205 |
| 2020-03-20 | $7.60 | $7.71 | $6.82 | $7.27 | $7.22 | 4,650,741 |
| 2020-03-19 | $6.44 | $8.84 | $5.76 | $7.35 | $7.30 | 2,173,075 |
| 2020-03-18 | $7.62 | $7.87 | $6.50 | $6.54 | $6.49 | 3,567,299 |
| 2020-03-17 | $6.44 | $8.19 | $5.99 | $8.18 | $8.12 | 2,791,954 |
| 2020-03-16 | $5.12 | $6.60 | $5.12 | $6.41 | $6.36 | 2,916,313 |
| 2020-03-13 | $6.87 | $6.87 | $5.98 | $6.00 | $5.96 | 2,407,478 |
| 2020-03-12 | $7.88 | $7.88 | $6.25 | $6.52 | $6.47 | 2,973,238 |
| 2020-03-11 | $9.68 | $9.68 | $8.51 | $8.51 | $8.45 | 2,017,628 |
| 2020-03-10 | $9.31 | $9.75 | $9.25 | $9.72 | $9.65 | 1,582,221 |
| 2020-03-09 | $9.91 | $10.15 | $9.20 | $9.23 | $9.16 | 1,266,283 |
| 2020-03-06 | $11.11 | $11.13 | $10.02 | $10.42 | $10.34 | 1,254,644 |
| 2020-03-05 | $11.30 | $11.30 | $11.03 | $11.14 | $11.06 | 767,436 |
| 2020-03-04 | $11.35 | $11.39 | $10.92 | $11.25 | $11.17 | 1,025,199 |
| 2020-03-03 | $10.92 | $11.68 | $10.90 | $11.21 | $11.13 | 2,770,799 |
| 2020-03-02 | $11.36 | $11.37 | $10.67 | $10.89 | $10.81 | 2,082,922 |
| 2020-02-28 | $11.91 | $12.27 | $11.15 | $11.15 | $11.07 | 6,529,850 |
| 2020-02-27 | $12.42 | $12.58 | $12.06 | $12.33 | $12.24 | 3,584,410 |
| 2020-02-26 | $11.83 | $12.46 | $11.65 | $12.39 | $12.30 | 2,695,480 |
| 2020-02-25 | $12.17 | $12.36 | $11.77 | $11.78 | $11.69 | 2,165,817 |
| 2020-02-24 | $12.73 | $12.84 | $12.02 | $12.31 | $12.22 | 2,592,213 |
| 2020-02-21 | $12.52 | $12.56 | $12.00 | $12.47 | $12.38 | 2,349,679 |
| 2020-02-20 | $12.39 | $12.65 | $12.31 | $12.46 | $12.37 | 2,007,183 |
| 2020-02-19 | $12.17 | $12.46 | $11.76 | $12.40 | $12.31 | 1,445,949 |
| 2020-02-18 | $12.35 | $12.43 | $11.81 | $12.10 | $12.01 | 1,658,182 |
| 2020-02-14 | $12.58 | $12.70 | $12.22 | $12.31 | $12.22 | 895,374 |
| 2020-02-13 | $12.63 | $12.79 | $12.31 | $12.63 | $12.54 | 1,324,952 |
| 2020-02-12 | $12.55 | $12.77 | $12.34 | $12.62 | $12.53 | 1,657,413 |
| 2020-02-11 | $12.41 | $12.74 | $12.41 | $12.51 | $12.42 | 1,437,347 |
| 2020-02-10 | $12.61 | $12.64 | $12.38 | $12.50 | $12.41 | 818,287 |
| 2020-02-07 | $12.77 | $12.95 | $12.46 | $12.56 | $12.47 | 1,198,792 |
| 2020-02-06 | $12.98 | $12.99 | $12.78 | $12.82 | $12.73 | 1,314,890 |
| 2020-02-05 | $12.99 | $13.10 | $12.73 | $12.89 | $12.80 | 1,164,289 |
| 2020-02-04 | $12.95 | $13.12 | $12.81 | $12.96 | $12.87 | 1,330,926 |
| 2020-02-03 | $12.94 | $12.98 | $12.65 | $12.95 | $12.86 | 1,048,114 |
| 2020-01-31 | $12.89 | $13.04 | $12.70 | $12.93 | $12.84 | 1,247,212 |
| 2020-01-30 | $12.79 | $13.01 | $12.53 | $12.98 | $12.89 | 1,512,053 |
| 2020-01-29 | $12.29 | $12.89 | $12.13 | $12.87 | $12.78 | 1,354,886 |
| 2020-01-28 | $12.71 | $12.72 | $12.31 | $12.35 | $12.26 | 713,818 |
| 2020-01-27 | $13.24 | $13.25 | $12.69 | $12.75 | $12.66 | 1,017,723 |
| 2020-01-24 | $13.06 | $13.25 | $12.92 | $13.23 | $13.13 | 1,245,179 |
| 2020-01-23 | $13.45 | $13.58 | $13.09 | $13.19 | $13.09 | 1,670,473 |
| 2020-01-22 | $13.30 | $13.65 | $13.29 | $13.51 | $13.41 | 919,065 |
| 2020-01-21 | $13.40 | $13.55 | $13.23 | $13.31 | $13.21 | 757,937 |
| 2020-01-17 | $13.55 | $13.72 | $13.41 | $13.54 | $13.44 | 853,328 |
| 2020-01-16 | $13.75 | $13.90 | $13.60 | $13.69 | $13.59 | 623,129 |
| 2020-01-15 | $13.90 | $13.94 | $13.59 | $13.93 | $13.83 | 753,255 |
| 2020-01-14 | $13.27 | $13.83 | $13.27 | $13.82 | $13.72 | 1,474,839 |
| 2020-01-13 | $13.89 | $13.95 | $13.38 | $13.43 | $13.33 | 1,580,108 |
| 2020-01-10 | $14.10 | $14.11 | $13.87 | $13.97 | $13.87 | 1,640,832 |
| 2020-01-09 | $14.12 | $14.37 | $14.07 | $14.10 | $14.00 | 1,201,900 |
| 2020-01-08 | $14.65 | $14.65 | $14.12 | $14.15 | $14.05 | 1,178,942 |
| 2020-01-07 | $14.47 | $14.80 | $14.42 | $14.67 | $14.56 | 573,637 |
| 2020-01-06 | $14.88 | $14.95 | $14.40 | $14.59 | $14.48 | 889,628 |
| 2020-01-03 | $15.13 | $15.13 | $14.52 | $14.69 | $14.58 | 1,050,518 |
| 2020-01-02 | $15.26 | $15.36 | $14.90 | $15.06 | $14.95 | 668,380 |
| 2019-12-31 | $15.31 | $15.43 | $15.02 | $15.10 | $14.99 | 905,797 |
| 2019-12-30 | $15.13 | $15.43 | $15.09 | $15.31 | $15.20 | 1,142,747 |
| 2019-12-27 | $15.26 | $15.45 | $15.02 | $15.10 | $14.99 | 755,602 |
| 2019-12-26 | $15.06 | $15.35 | $15.04 | $15.26 | $15.15 | 945,170 |
| 2019-12-24 | $14.77 | $15.03 | $14.77 | $14.92 | $14.81 | 568,876 |
| 2019-12-23 | $14.66 | $14.90 | $14.50 | $14.74 | $14.63 | 1,170,256 |
| 2019-12-20 | $14.81 | $14.87 | $14.43 | $14.48 | $14.38 | 5,214,226 |
| 2019-12-19 | $14.86 | $14.99 | $14.75 | $14.83 | $14.72 | 1,035,545 |
| 2019-12-18 | $14.68 | $15.02 | $14.52 | $14.85 | $14.74 | 893,346 |
| 2019-12-17 | $14.61 | $14.93 | $14.53 | $14.68 | $14.57 | 1,229,275 |
| 2019-12-16 | $15.17 | $15.17 | $14.48 | $14.63 | $14.52 | 1,601,001 |
| 2019-12-13 | $14.92 | $15.29 | $14.88 | $15.25 | $15.14 | 1,219,087 |
| 2019-12-12 | $14.87 | $15.07 | $14.61 | $14.96 | $14.85 | 980,001 |
| 2019-12-11 | $14.79 | $14.99 | $14.48 | $14.90 | $14.79 | 1,010,601 |
| 2019-12-10 | $14.80 | $14.99 | $14.79 | $14.81 | $14.70 | 502,086 |
| 2019-12-09 | $14.80 | $15.03 | $14.69 | $14.77 | $14.66 | 593,771 |
| 2019-12-06 | $15.08 | $15.15 | $14.70 | $14.73 | $14.62 | 1,209,606 |
| 2019-12-05 | $15.09 | $15.38 | $15.09 | $15.27 | $15.16 | 1,140,016 |
| 2019-12-04 | $15.07 | $15.26 | $15.02 | $15.17 | $15.06 | 660,543 |
| 2019-12-03 | $15.31 | $15.42 | $15.00 | $15.12 | $15.01 | 943,569 |
| 2019-12-02 | $15.35 | $15.44 | $15.06 | $15.16 | $15.05 | 633,171 |
| 2019-11-29 | $14.94 | $15.40 | $14.87 | $15.37 | $15.26 | 337,028 |
| 2019-11-27 | $15.15 | $15.27 | $14.79 | $14.96 | $14.85 | 483,222 |
| 2019-11-26 | $15.14 | $15.30 | $14.91 | $15.25 | $15.14 | 1,136,125 |
| 2019-11-25 | $14.96 | $15.26 | $14.94 | $15.12 | $15.01 | 552,146 |
| 2019-11-22 | $15.00 | $15.04 | $14.81 | $15.03 | $14.92 | 457,340 |
| 2019-11-21 | $14.82 | $14.95 | $14.71 | $14.87 | $14.74 | 889,799 |
| 2019-11-20 | $14.84 | $15.05 | $14.69 | $14.89 | $14.76 | 711,273 |
| 2019-11-19 | $15.13 | $15.18 | $14.76 | $14.86 | $14.73 | 841,459 |
| 2019-11-18 | $14.83 | $15.17 | $14.69 | $15.08 | $14.94 | 858,449 |
| 2019-11-15 | $14.89 | $15.11 | $14.63 | $14.73 | $14.60 | 852,050 |
| 2019-11-14 | $15.08 | $15.09 | $14.70 | $14.93 | $14.80 | 879,719 |
| 2019-11-13 | $15.26 | $15.52 | $14.94 | $14.97 | $14.83 | 967,231 |
| 2019-11-12 | $15.50 | $15.60 | $15.16 | $15.18 | $15.04 | 1,586,706 |
| 2019-11-11 | $15.30 | $15.58 | $15.22 | $15.48 | $15.34 | 1,014,290 |
| 2019-11-08 | $15.32 | $15.67 | $15.20 | $15.27 | $15.13 | 1,379,024 |
| 2019-11-07 | $15.47 | $15.76 | $15.34 | $15.38 | $15.24 | 1,505,071 |
| 2019-11-06 | $15.38 | $15.61 | $15.09 | $15.60 | $15.46 | 1,035,165 |
| 2019-11-05 | $15.73 | $15.83 | $15.27 | $15.44 | $15.30 | 1,800,109 |
| 2019-11-04 | $15.70 | $15.81 | $15.55 | $15.72 | $15.58 | 651,744 |
| 2019-11-01 | $15.26 | $15.70 | $15.10 | $15.70 | $15.56 | 1,162,172 |
| 2019-10-31 | $14.81 | $15.67 | $14.75 | $15.34 | $15.20 | 2,443,956 |
| 2019-10-30 | $14.13 | $14.80 | $13.88 | $14.67 | $14.54 | 1,477,468 |
| 2019-10-29 | $14.04 | $14.63 | $13.94 | $14.42 | $14.29 | 1,088,642 |
| 2019-10-28 | $13.98 | $14.32 | $13.92 | $14.12 | $13.99 | 762,448 |
| 2019-10-25 | $14.21 | $14.37 | $13.82 | $14.11 | $13.98 | 781,316 |
| 2019-10-24 | $13.86 | $14.12 | $13.77 | $13.98 | $13.85 | 1,363,737 |
| 2019-10-23 | $14.24 | $14.41 | $13.79 | $13.80 | $13.68 | 1,567,577 |
| 2019-10-22 | $14.18 | $14.30 | $13.99 | $14.09 | $13.96 | 1,467,632 |
| 2019-10-21 | $14.79 | $14.79 | $14.12 | $14.14 | $14.01 | 854,970 |
| 2019-10-18 | $14.48 | $14.74 | $14.48 | $14.61 | $14.48 | 610,951 |
| 2019-10-17 | $14.34 | $14.72 | $14.30 | $14.50 | $14.37 | 763,048 |
| 2019-10-16 | $14.19 | $14.43 | $14.15 | $14.40 | $14.27 | 565,946 |
| 2019-10-15 | $14.16 | $14.28 | $14.15 | $14.16 | $14.03 | 800,379 |
| 2019-10-14 | $14.39 | $14.65 | $14.30 | $14.32 | $14.19 | 449,578 |
| 2019-10-11 | $14.65 | $14.74 | $14.18 | $14.35 | $14.22 | 891,672 |
| 2019-10-10 | $14.29 | $14.59 | $14.15 | $14.57 | $14.44 | 676,652 |
| 2019-10-09 | $14.68 | $14.78 | $14.35 | $14.38 | $14.25 | 573,245 |
| 2019-10-08 | $14.60 | $14.69 | $14.44 | $14.64 | $14.51 | 436,023 |
| 2019-10-07 | $14.75 | $14.91 | $14.38 | $14.47 | $14.34 | 761,099 |
| 2019-10-04 | $14.44 | $14.97 | $14.29 | $14.91 | $14.78 | 622,577 |
| 2019-10-03 | $14.34 | $14.99 | $14.34 | $14.47 | $14.34 | 1,071,700 |
| 2019-10-02 | $15.02 | $15.16 | $14.51 | $14.51 | $14.38 | 1,162,075 |
| 2019-10-01 | $15.03 | $15.52 | $14.85 | $14.89 | $14.76 | 1,547,295 |
| 2019-09-30 | $15.52 | $15.73 | $15.01 | $15.18 | $15.04 | 1,662,607 |
| 2019-09-27 | $15.26 | $15.94 | $15.08 | $15.71 | $15.57 | 1,309,382 |
| 2019-09-26 | $15.27 | $15.61 | $15.27 | $15.42 | $15.28 | 1,734,731 |
| 2019-09-25 | $15.35 | $15.73 | $14.94 | $15.21 | $15.07 | 1,392,227 |
| 2019-09-24 | $15.03 | $15.55 | $14.79 | $15.50 | $15.36 | 829,902 |
| 2019-09-23 | $14.93 | $15.21 | $14.78 | $15.20 | $15.06 | 1,487,065 |
| 2019-09-20 | $14.71 | $14.95 | $14.54 | $14.83 | $14.70 | 2,601,960 |
| 2019-09-19 | $14.66 | $14.89 | $14.57 | $14.71 | $14.58 | 1,388,490 |
| 2019-09-18 | $14.71 | $14.85 | $14.27 | $14.47 | $14.34 | 1,628,110 |
| 2019-09-17 | $14.46 | $14.83 | $14.39 | $14.76 | $14.63 | 651,656 |
| 2019-09-16 | $14.31 | $14.77 | $14.24 | $14.50 | $14.37 | 1,026,683 |
| 2019-09-13 | $14.36 | $14.60 | $14.00 | $14.11 | $13.98 | 1,480,750 |
| 2019-09-12 | $14.65 | $15.03 | $14.26 | $14.33 | $14.20 | 1,854,419 |
| 2019-09-11 | $14.06 | $14.60 | $14.06 | $14.40 | $14.27 | 1,348,626 |
| 2019-09-10 | $14.08 | $14.29 | $13.93 | $14.00 | $13.87 | 1,205,577 |
| 2019-09-09 | $14.55 | $14.66 | $14.11 | $14.16 | $14.03 | 2,118,333 |
| 2019-09-06 | $15.24 | $15.38 | $14.54 | $14.55 | $14.42 | 2,017,940 |
| 2019-09-05 | $15.05 | $15.25 | $14.93 | $15.09 | $14.95 | 1,234,246 |
| 2019-09-04 | $15.38 | $15.46 | $14.98 | $15.36 | $15.22 | 1,360,058 |
| 2019-09-03 | $15.42 | $15.62 | $15.23 | $15.31 | $15.17 | 1,378,029 |
| 2019-08-30 | $15.06 | $15.25 | $14.85 | $15.24 | $15.10 | 711,014 |
| 2019-08-29 | $15.08 | $15.22 | $14.73 | $14.98 | $14.84 | 956,177 |
| 2019-08-28 | $14.86 | $15.27 | $14.86 | $15.16 | $15.02 | 834,798 |
| 2019-08-27 | $14.58 | $15.22 | $14.57 | $14.96 | $14.82 | 1,200,190 |
| 2019-08-26 | $14.85 | $14.99 | $14.46 | $14.55 | $14.42 | 900,587 |
| 2019-08-23 | $14.75 | $15.21 | $14.60 | $14.84 | $14.71 | 1,034,955 |
| 2019-08-22 | $14.60 | $14.77 | $14.45 | $14.67 | $14.54 | 794,243 |
| 2019-08-21 | $14.59 | $14.80 | $14.45 | $14.73 | $14.60 | 1,001,872 |
| 2019-08-20 | $14.61 | $15.07 | $14.46 | $14.83 | $14.70 | 1,097,590 |
| 2019-08-19 | $14.27 | $14.67 | $14.25 | $14.44 | $14.31 | 1,461,948 |
| 2019-08-16 | $14.20 | $14.45 | $13.91 | $14.30 | $14.17 | 2,317,197 |
| 2019-08-15 | $14.28 | $14.56 | $13.96 | $14.33 | $14.20 | 1,153,932 |
| 2019-08-14 | $14.90 | $14.96 | $14.28 | $14.31 | $14.18 | 1,198,006 |
| 2019-08-13 | $15.44 | $15.44 | $14.23 | $14.63 | $14.50 | 1,673,651 |
| 2019-08-12 | $15.67 | $15.91 | $15.08 | $15.19 | $15.05 | 673,394 |
| 2019-08-09 | $15.25 | $15.88 | $15.25 | $15.63 | $15.49 | 1,001,431 |
| 2019-08-08 | $15.37 | $15.56 | $15.02 | $15.30 | $15.16 | 1,980,721 |
| 2019-08-07 | $15.87 | $16.04 | $15.48 | $15.56 | $15.42 | 1,648,559 |
| 2019-08-06 | $15.28 | $15.62 | $15.16 | $15.47 | $15.33 | 1,012,962 |
| 2019-08-05 | $15.76 | $15.95 | $15.13 | $15.22 | $15.08 | 1,689,678 |
| 2019-08-02 | $15.67 | $16.04 | $15.42 | $15.48 | $15.34 | 1,253,948 |
| 2019-08-01 | $15.00 | $16.11 | $14.90 | $15.83 | $15.69 | 1,650,084 |
| 2019-07-31 | $16.28 | $16.29 | $15.07 | $15.24 | $15.10 | 1,441,212 |
| 2019-07-30 | $16.37 | $16.44 | $15.91 | $16.28 | $16.13 | 958,460 |
| 2019-07-29 | $16.14 | $16.26 | $15.92 | $16.25 | $16.10 | 1,521,421 |
| 2019-07-26 | $17.45 | $17.62 | $16.04 | $16.05 | $15.91 | 1,161,515 |
| 2019-07-25 | $17.55 | $17.85 | $17.22 | $17.49 | $17.33 | 1,527,633 |
| 2019-07-24 | $17.51 | $17.78 | $17.26 | $17.74 | $17.58 | 991,805 |
| 2019-07-23 | $17.13 | $17.70 | $17.00 | $17.53 | $17.37 | 1,231,564 |
| 2019-07-22 | $17.18 | $17.48 | $17.00 | $17.18 | $17.02 | 1,453,608 |
| 2019-07-19 | $17.30 | $17.66 | $16.88 | $17.13 | $16.98 | 1,758,327 |
| 2019-07-18 | $16.59 | $17.77 | $16.46 | $17.44 | $17.28 | 2,088,577 |
| 2019-07-17 | $16.35 | $16.70 | $16.24 | $16.69 | $16.54 | 1,119,406 |
| 2019-07-16 | $16.35 | $16.51 | $16.08 | $16.32 | $16.17 | 1,250,604 |
| 2019-07-15 | $16.31 | $16.47 | $16.21 | $16.34 | $16.19 | 2,048,572 |
| 2019-07-12 | $16.23 | $16.53 | $16.18 | $16.40 | $16.25 | 384,736 |
| 2019-07-11 | $16.50 | $16.52 | $16.14 | $16.36 | $16.21 | 939,400 |
| 2019-07-10 | $16.50 | $16.75 | $16.34 | $16.59 | $16.44 | 726,279 |
| 2019-07-09 | $16.17 | $16.35 | $15.89 | $16.30 | $16.15 | 1,244,974 |
| 2019-07-08 | $16.50 | $16.59 | $16.17 | $16.22 | $16.07 | 1,065,903 |
| 2019-07-05 | $15.96 | $16.63 | $15.72 | $16.58 | $16.43 | 883,774 |
| 2019-07-03 | $16.80 | $16.87 | $16.38 | $16.53 | $16.38 | 315,612 |
| 2019-07-02 | $16.57 | $16.76 | $16.32 | $16.72 | $16.57 | 531,260 |
| 2019-07-01 | $16.36 | $16.81 | $16.33 | $16.47 | $16.32 | 848,833 |
| 2019-06-28 | $16.50 | $16.69 | $16.14 | $16.67 | $16.52 | 867,188 |
| 2019-06-27 | $16.58 | $16.75 | $16.29 | $16.54 | $16.39 | 976,846 |
| 2019-06-26 | $16.53 | $16.84 | $16.16 | $16.62 | $16.47 | 742,819 |
| 2019-06-25 | $17.24 | $17.71 | $16.60 | $16.78 | $16.63 | 1,220,830 |
| 2019-06-24 | $16.60 | $17.10 | $16.58 | $17.08 | $16.93 | 1,204,537 |
| 2019-06-21 | $16.69 | $16.81 | $16.28 | $16.53 | $16.38 | 2,840,340 |
| 2019-06-20 | $16.31 | $16.78 | $16.25 | $16.73 | $16.58 | 1,809,172 |
| 2019-06-19 | $15.46 | $15.88 | $15.38 | $15.81 | $15.67 | 565,822 |
| 2019-06-18 | $15.58 | $15.80 | $15.32 | $15.61 | $15.47 | 984,884 |
| 2019-06-17 | $15.69 | $15.70 | $15.24 | $15.34 | $15.20 | 904,277 |
| 2019-06-14 | $15.46 | $16.06 | $15.38 | $15.68 | $15.54 | 850,176 |
| 2019-06-13 | $15.83 | $15.93 | $15.74 | $15.80 | $15.66 | 485,845 |
| 2019-06-12 | $15.86 | $15.94 | $15.59 | $15.77 | $15.63 | 590,123 |
| 2019-06-11 | $15.26 | $15.83 | $15.26 | $15.77 | $15.63 | 1,518,432 |
| 2019-06-10 | $15.52 | $15.64 | $15.08 | $15.34 | $15.20 | 964,928 |
| 2019-06-07 | $16.02 | $16.23 | $15.70 | $15.79 | $15.65 | 720,430 |
| 2019-06-06 | $15.87 | $16.07 | $15.71 | $15.84 | $15.70 | 1,516,889 |
| 2019-06-05 | $15.85 | $15.97 | $15.53 | $15.83 | $15.69 | 1,767,043 |
| 2019-06-04 | $15.53 | $15.72 | $15.31 | $15.64 | $15.50 | 1,544,110 |
| 2019-06-03 | $15.43 | $15.86 | $15.17 | $15.67 | $15.53 | 2,178,815 |
| 2019-05-31 | $14.85 | $15.27 | $14.78 | $15.17 | $15.03 | 1,359,917 |
| 2019-05-30 | $14.30 | $14.67 | $14.29 | $14.65 | $14.52 | 943,117 |
| 2019-05-29 | $14.33 | $14.43 | $14.15 | $14.38 | $14.25 | 643,451 |
| 2019-05-28 | $14.31 | $14.59 | $14.29 | $14.33 | $14.20 | 3,963,338 |
| 2019-05-24 | $14.42 | $14.61 | $14.28 | $14.53 | $14.40 | 809,110 |
| 2019-05-23 | $14.84 | $14.96 | $14.24 | $14.29 | $14.16 | 1,527,655 |
| 2019-05-22 | $15.31 | $15.36 | $14.67 | $14.87 | $14.74 | 1,259,669 |
| 2019-05-21 | $15.22 | $15.35 | $15.09 | $15.33 | $15.19 | 681,961 |
| 2019-05-20 | $15.12 | $15.42 | $15.04 | $15.22 | $15.08 | 539,465 |
| 2019-05-17 | $15.11 | $15.23 | $14.98 | $15.06 | $14.92 | 1,194,619 |
| 2019-05-16 | $15.53 | $15.62 | $15.07 | $15.11 | $14.97 | 1,132,085 |
| 2019-05-15 | $15.62 | $15.74 | $15.46 | $15.58 | $15.44 | 849,149 |
| 2019-05-14 | $15.36 | $15.79 | $15.36 | $15.52 | $15.38 | 1,168,398 |
| 2019-05-13 | $15.22 | $15.51 | $14.84 | $15.46 | $15.32 | 1,166,864 |
| 2019-05-10 | $15.13 | $15.23 | $14.89 | $15.04 | $14.90 | 699,022 |
| 2019-05-09 | $15.48 | $15.58 | $15.04 | $15.08 | $14.94 | 998,186 |
| 2019-05-08 | $15.93 | $16.02 | $15.36 | $15.48 | $15.34 | 1,084,891 |
| 2019-05-07 | $15.63 | $16.03 | $15.27 | $15.93 | $15.79 | 790,703 |
| 2019-05-06 | $15.50 | $15.73 | $15.33 | $15.54 | $15.40 | 959,952 |
| 2019-05-03 | $15.59 | $15.89 | $15.45 | $15.48 | $15.34 | 819,864 |
| 2019-05-02 | $15.68 | $15.73 | $15.25 | $15.48 | $15.34 | 1,603,256 |
| 2019-05-01 | $16.17 | $16.57 | $15.74 | $15.79 | $15.65 | 1,208,705 |
| 2019-04-30 | $15.92 | $16.40 | $15.91 | $16.21 | $16.06 | 1,910,299 |
| 2019-04-29 | $16.01 | $16.01 | $15.68 | $15.84 | $15.70 | 935,363 |
| 2019-04-26 | $15.64 | $16.07 | $15.64 | $16.03 | $15.89 | 780,438 |
| 2019-04-25 | $15.55 | $15.82 | $15.30 | $15.44 | $15.30 | 823,828 |
| 2019-04-24 | $15.40 | $15.72 | $15.13 | $15.45 | $15.31 | 1,473,389 |
| 2019-04-23 | $15.40 | $15.61 | $15.21 | $15.39 | $15.25 | 1,174,160 |
| 2019-04-22 | $15.86 | $15.91 | $15.47 | $15.57 | $15.43 | 647,821 |
| 2019-04-18 | $15.80 | $15.96 | $15.43 | $15.95 | $15.81 | 1,238,253 |
| 2019-04-17 | $16.56 | $16.68 | $15.72 | $15.91 | $15.77 | 1,765,693 |
| 2019-04-16 | $16.25 | $16.73 | $16.21 | $16.68 | $16.53 | 1,157,726 |
| 2019-04-15 | $16.34 | $16.69 | $16.30 | $16.49 | $16.34 | 747,605 |
| 2019-04-12 | $16.48 | $16.53 | $16.22 | $16.47 | $16.32 | 714,069 |
| 2019-04-11 | $17.00 | $17.11 | $16.40 | $16.53 | $16.32 | 797,075 |
| 2019-04-10 | $17.41 | $17.54 | $17.20 | $17.23 | $17.01 | 385,773 |
| 2019-04-09 | $17.59 | $17.70 | $17.32 | $17.48 | $17.26 | 701,627 |
| 2019-04-08 | $17.35 | $17.50 | $17.24 | $17.42 | $17.20 | 584,685 |
| 2019-04-05 | $17.15 | $17.32 | $17.10 | $17.18 | $16.96 | 492,265 |
| 2019-04-04 | $16.54 | $17.28 | $16.42 | $17.22 | $17.00 | 1,035,440 |
| 2019-04-03 | $16.73 | $16.89 | $16.59 | $16.70 | $16.49 | 655,863 |
| 2019-04-02 | $16.68 | $16.83 | $16.59 | $16.72 | $16.51 | 829,309 |
| 2019-04-01 | $17.37 | $17.41 | $16.58 | $16.68 | $16.47 | 981,111 |
| 2019-03-29 | $17.29 | $17.32 | $17.07 | $17.28 | $17.06 | 1,024,929 |
| 2019-03-28 | $17.19 | $17.28 | $17.06 | $17.20 | $16.98 | 645,566 |
| 2019-03-27 | $17.60 | $17.71 | $17.25 | $17.39 | $17.17 | 806,365 |
| 2019-03-26 | $17.52 | $17.70 | $17.40 | $17.59 | $17.37 | 711,555 |
| 2019-03-25 | $17.51 | $17.78 | $17.49 | $17.62 | $17.40 | 853,178 |
| 2019-03-22 | $17.26 | $17.77 | $17.15 | $17.40 | $17.18 | 949,362 |
| 2019-03-21 | $17.41 | $17.59 | $17.18 | $17.31 | $17.09 | 818,674 |
| 2019-03-20 | $16.79 | $17.42 | $16.59 | $17.35 | $17.13 | 804,131 |
| 2019-03-19 | $17.09 | $17.09 | $16.71 | $16.76 | $16.55 | 1,094,401 |
| 2019-03-18 | $17.24 | $17.27 | $16.67 | $16.74 | $16.53 | 1,076,376 |
| 2019-03-15 | $17.00 | $17.29 | $16.92 | $17.14 | $16.92 | 3,561,809 |
| 2019-03-14 | $17.10 | $17.12 | $16.75 | $16.86 | $16.65 | 936,614 |
| 2019-03-13 | $16.88 | $17.20 | $16.82 | $17.10 | $16.88 | 1,377,222 |
| 2019-03-12 | $16.60 | $16.90 | $16.60 | $16.76 | $16.55 | 1,151,576 |
| 2019-03-11 | $16.39 | $16.61 | $16.23 | $16.51 | $16.30 | 1,340,247 |
| 2019-03-08 | $16.91 | $16.91 | $16.32 | $16.52 | $16.31 | 1,221,455 |
| 2019-03-07 | $16.34 | $16.67 | $16.27 | $16.50 | $16.29 | 1,106,923 |
| 2019-03-06 | $16.63 | $16.67 | $16.33 | $16.37 | $16.16 | 859,650 |
| 2019-03-05 | $16.51 | $16.70 | $16.49 | $16.65 | $16.44 | 599,581 |
| 2019-03-04 | $16.13 | $16.57 | $15.98 | $16.55 | $16.34 | 1,039,567 |
| 2019-03-01 | $16.53 | $16.60 | $16.15 | $16.22 | $16.02 | 975,808 |
| 2019-02-28 | $16.72 | $16.97 | $16.43 | $16.64 | $16.43 | 1,546,085 |
| 2019-02-27 | $16.49 | $16.69 | $16.21 | $16.60 | $16.39 | 1,455,309 |
| 2019-02-26 | $16.55 | $16.70 | $16.24 | $16.56 | $16.35 | 950,841 |
| 2019-02-25 | $16.45 | $16.87 | $16.32 | $16.59 | $16.38 | 1,162,447 |
| 2019-02-22 | $16.54 | $17.10 | $16.10 | $16.90 | $16.69 | 1,172,572 |
| 2019-02-21 | $16.80 | $17.31 | $16.45 | $16.53 | $16.32 | 1,829,884 |
| 2019-02-20 | $16.71 | $17.21 | $16.55 | $16.91 | $16.70 | 2,163,583 |
| 2019-02-19 | $16.61 | $16.76 | $16.42 | $16.57 | $16.36 | 2,025,988 |
| 2019-02-15 | $16.56 | $16.72 | $16.36 | $16.59 | $16.38 | 1,303,951 |
| 2019-02-14 | $16.08 | $16.55 | $15.97 | $16.51 | $16.30 | 900,857 |
| 2019-02-13 | $16.14 | $16.24 | $16.01 | $16.05 | $15.85 | 891,331 |
| 2019-02-12 | $16.17 | $16.19 | $16.02 | $16.19 | $15.99 | 554,028 |
| 2019-02-11 | $16.06 | $16.33 | $16.05 | $16.09 | $15.89 | 872,239 |
| 2019-02-08 | $16.07 | $16.34 | $15.97 | $16.25 | $16.04 | 1,341,876 |
| 2019-02-07 | $16.03 | $16.20 | $15.91 | $16.03 | $15.83 | 1,107,201 |
| 2019-02-06 | $15.82 | $16.53 | $15.82 | $15.99 | $15.79 | 2,561,464 |
| 2019-02-05 | $15.72 | $15.93 | $15.70 | $15.91 | $15.71 | 1,027,128 |
| 2019-02-04 | $15.46 | $15.79 | $15.42 | $15.73 | $15.53 | 1,034,377 |
| 2019-02-01 | $15.66 | $15.80 | $15.46 | $15.70 | $15.50 | 1,509,571 |
| 2019-01-31 | $15.50 | $15.71 | $15.29 | $15.65 | $15.45 | 1,628,293 |
| 2019-01-30 | $15.73 | $15.78 | $15.31 | $15.37 | $15.18 | 1,807,018 |
| 2019-01-29 | $15.69 | $15.86 | $15.49 | $15.77 | $15.57 | 1,522,945 |
| 2019-01-28 | $15.57 | $15.68 | $15.34 | $15.59 | $15.39 | 1,113,738 |
| 2019-01-25 | $15.39 | $15.61 | $15.38 | $15.49 | $15.29 | 1,204,762 |
| 2019-01-24 | $15.24 | $15.49 | $15.09 | $15.12 | $14.93 | 1,145,088 |
| 2019-01-23 | $15.36 | $15.37 | $15.02 | $15.28 | $15.09 | 1,820,510 |
| 2019-01-22 | $15.17 | $15.43 | $15.11 | $15.40 | $15.21 | 1,641,677 |
| 2019-01-18 | $14.92 | $15.20 | $14.80 | $15.17 | $14.98 | 1,966,759 |
| 2019-01-17 | $15.20 | $15.59 | $15.18 | $15.42 | $15.23 | 756,951 |
| 2019-01-16 | $15.02 | $15.26 | $14.86 | $15.23 | $15.04 | 1,474,730 |
| 2019-01-15 | $15.82 | $15.82 | $14.95 | $15.01 | $14.82 | 1,581,086 |
| 2019-01-14 | $15.96 | $16.05 | $15.77 | $15.81 | $15.61 | 1,070,173 |
| 2019-01-11 | $15.92 | $16.13 | $15.77 | $15.96 | $15.76 | 888,978 |
| 2019-01-10 | $16.20 | $16.20 | $15.75 | $15.89 | $15.69 | 1,259,872 |
| 2019-01-09 | $16.02 | $16.43 | $15.93 | $16.21 | $16.01 | 1,002,360 |
| 2019-01-08 | $16.20 | $16.32 | $15.98 | $16.00 | $15.80 | 1,271,706 |
| 2019-01-07 | $16.69 | $16.70 | $16.32 | $16.35 | $16.14 | 1,661,200 |
| 2019-01-04 | $16.63 | $16.80 | $16.37 | $16.63 | $16.42 | 2,038,006 |
| 2019-01-03 | $16.41 | $16.83 | $16.26 | $16.75 | $16.54 | 1,328,069 |
| 2019-01-02 | $16.12 | $16.51 | $16.03 | $16.28 | $16.07 | 883,866 |
| 2018-12-31 | $15.91 | $16.26 | $15.77 | $16.22 | $16.02 | 731,573 |
| 2018-12-28 | $16.21 | $16.21 | $15.77 | $15.90 | $15.70 | 1,012,430 |
| 2018-12-27 | $15.99 | $16.30 | $15.94 | $16.26 | $16.05 | 1,783,966 |
| 2018-12-26 | $16.66 | $16.66 | $15.60 | $16.04 | $15.84 | 1,284,180 |
| 2018-12-24 | $16.25 | $16.62 | $16.09 | $16.51 | $16.30 | 1,838,929 |
| 2018-12-21 | $16.22 | $16.33 | $15.68 | $16.09 | $15.89 | 21,800,646 |
| 2018-12-20 | $15.90 | $16.41 | $15.85 | $16.34 | $16.13 | 4,132,671 |
| 2018-12-19 | $15.98 | $16.53 | $15.25 | $15.41 | $15.22 | 4,361,248 |
| 2018-12-18 | $15.68 | $16.14 | $15.68 | $15.94 | $15.74 | 4,068,348 |
| 2018-12-17 | $14.74 | $15.93 | $14.74 | $15.82 | $15.62 | 3,810,113 |
| 2018-12-14 | $14.95 | $15.09 | $14.72 | $14.74 | $14.55 | 1,290,242 |
| 2018-12-13 | $15.33 | $15.44 | $15.01 | $15.19 | $15.00 | 1,655,775 |
| 2018-12-12 | $15.10 | $15.34 | $14.98 | $15.26 | $15.07 | 1,210,590 |
| 2018-12-11 | $15.00 | $15.08 | $14.78 | $15.01 | $14.82 | 783,883 |
| 2018-12-10 | $14.97 | $15.19 | $14.72 | $14.91 | $14.72 | 1,276,494 |
| 2018-12-07 | $14.88 | $15.19 | $14.85 | $15.06 | $14.87 | 1,555,498 |
| 2018-12-06 | $14.64 | $14.96 | $14.52 | $14.72 | $14.53 | 1,472,466 |
| 2018-12-04 | $14.55 | $14.79 | $14.38 | $14.71 | $14.52 | 1,768,629 |
| 2018-12-03 | $14.42 | $14.54 | $14.24 | $14.41 | $14.23 | 1,025,565 |
| 2018-11-30 | $14.06 | $14.25 | $13.70 | $14.14 | $13.96 | 1,461,497 |
| 2018-11-29 | $14.15 | $14.26 | $13.94 | $14.10 | $13.92 | 705,642 |
| 2018-11-28 | $13.58 | $14.21 | $13.58 | $14.03 | $13.85 | 549,162 |
| 2018-11-27 | $13.82 | $13.93 | $13.55 | $13.61 | $13.44 | 686,903 |
| 2018-11-26 | $14.32 | $14.41 | $13.80 | $13.84 | $13.67 | 938,741 |
| 2018-11-23 | $14.15 | $14.34 | $14.12 | $14.27 | $14.09 | 428,461 |
| 2018-11-21 | $14.60 | $14.72 | $14.16 | $14.30 | $14.12 | 1,077,650 |
| 2018-11-20 | $14.61 | $14.81 | $14.16 | $14.47 | $14.29 | 649,679 |
| 2018-11-19 | $14.79 | $14.83 | $14.58 | $14.64 | $14.46 | 1,190,354 |
| 2018-11-16 | $14.48 | $14.95 | $14.23 | $14.83 | $14.64 | 2,041,349 |
| 2018-11-15 | $14.02 | $14.40 | $13.91 | $14.33 | $14.15 | 2,397,199 |
| 2018-11-14 | $13.67 | $14.21 | $13.56 | $13.98 | $13.75 | 1,464,482 |
| 2018-11-13 | $13.69 | $13.98 | $13.46 | $13.67 | $13.44 | 1,102,396 |
| 2018-11-12 | $13.72 | $13.85 | $13.61 | $13.65 | $13.42 | 915,918 |
| 2018-11-09 | $13.72 | $13.96 | $13.62 | $13.86 | $13.63 | 1,839,345 |
| 2018-11-08 | $13.96 | $14.20 | $13.86 | $14.01 | $13.78 | 1,256,720 |
| 2018-11-07 | $13.83 | $14.10 | $13.69 | $14.06 | $13.82 | 1,723,138 |
| 2018-11-06 | $14.18 | $14.18 | $13.61 | $13.75 | $13.52 | 999,851 |
| 2018-11-05 | $14.18 | $14.37 | $13.94 | $14.20 | $13.96 | 970,318 |
| 2018-11-02 | $14.12 | $14.31 | $14.08 | $14.17 | $13.93 | 860,205 |
| 2018-11-01 | $13.98 | $14.34 | $13.97 | $14.19 | $13.95 | 1,539,804 |
| 2018-10-31 | $13.93 | $14.03 | $13.72 | $13.84 | $13.61 | 1,740,750 |
| 2018-10-30 | $13.88 | $14.17 | $13.80 | $14.02 | $13.79 | 520,511 |
| 2018-10-29 | $13.88 | $14.17 | $13.62 | $13.98 | $13.75 | 849,661 |
| 2018-10-26 | $13.53 | $14.20 | $13.53 | $13.87 | $13.64 | 1,829,748 |
| 2018-10-25 | $14.31 | $14.31 | $14.03 | $14.15 | $13.91 | 1,895,498 |
| 2018-10-24 | $14.30 | $14.38 | $14.20 | $14.26 | $14.02 | 1,002,477 |
| 2018-10-23 | $14.47 | $14.55 | $14.13 | $14.34 | $14.10 | 1,134,118 |
| 2018-10-22 | $14.18 | $14.21 | $13.99 | $14.20 | $13.96 | 734,702 |
| 2018-10-19 | $14.37 | $14.41 | $14.08 | $14.15 | $13.91 | 1,339,208 |
| 2018-10-18 | $14.17 | $14.37 | $13.99 | $14.30 | $14.06 | 1,828,201 |
| 2018-10-17 | $14.10 | $14.44 | $13.98 | $14.20 | $13.96 | 1,504,992 |
| 2018-10-16 | $14.40 | $14.49 | $14.06 | $14.23 | $13.99 | 1,310,604 |
| 2018-10-15 | $14.10 | $14.55 | $14.03 | $14.26 | $14.02 | 1,665,681 |
| 2018-10-12 | $13.89 | $14.00 | $13.62 | $13.89 | $13.66 | 943,995 |
| 2018-10-11 | $13.34 | $14.12 | $13.21 | $14.00 | $13.77 | 1,939,166 |
| 2018-10-10 | $12.90 | $13.18 | $12.73 | $13.07 | $12.85 | 1,067,019 |
| 2018-10-09 | $13.03 | $13.19 | $12.79 | $12.96 | $12.74 | 566,649 |
| 2018-10-08 | $12.80 | $13.01 | $12.44 | $13.00 | $12.78 | 617,469 |
| 2018-10-05 | $13.22 | $13.29 | $12.92 | $12.99 | $12.77 | 531,187 |
| 2018-10-04 | $13.63 | $13.83 | $13.18 | $13.23 | $13.01 | 842,192 |
| 2018-10-03 | $13.49 | $13.78 | $13.49 | $13.62 | $13.39 | 950,361 |
| 2018-10-02 | $13.61 | $13.82 | $13.45 | $13.52 | $13.29 | 680,340 |
| 2018-10-01 | $13.34 | $13.52 | $13.27 | $13.44 | $13.21 | 692,081 |
| 2018-09-28 | $13.38 | $13.56 | $13.35 | $13.41 | $13.19 | 1,016,034 |
| 2018-09-27 | $13.20 | $13.47 | $13.10 | $13.32 | $13.10 | 895,778 |
| 2018-09-26 | $13.31 | $13.67 | $13.20 | $13.29 | $13.07 | 1,078,805 |
| 2018-09-25 | $13.47 | $13.79 | $13.39 | $13.41 | $13.19 | 545,910 |
| 2018-09-24 | $13.52 | $13.63 | $13.31 | $13.37 | $13.15 | 839,855 |
| 2018-09-21 | $13.35 | $13.83 | $13.04 | $13.39 | $13.17 | 4,105,415 |
| 2018-09-20 | $13.26 | $13.54 | $13.05 | $13.41 | $13.19 | 1,627,556 |
| 2018-09-19 | $12.78 | $13.42 | $12.71 | $13.16 | $12.94 | 1,605,143 |
| 2018-09-18 | $12.38 | $12.66 | $12.35 | $12.61 | $12.40 | 1,086,428 |
| 2018-09-17 | $12.84 | $12.89 | $12.22 | $12.32 | $12.11 | 1,457,892 |
| 2018-09-14 | $13.00 | $13.09 | $12.77 | $12.91 | $12.69 | 1,068,438 |
| 2018-09-13 | $13.19 | $13.37 | $12.88 | $13.05 | $12.83 | 953,238 |
| 2018-09-12 | $12.35 | $13.29 | $12.35 | $13.02 | $12.80 | 1,642,528 |
| 2018-09-11 | $12.16 | $12.40 | $12.10 | $12.38 | $12.17 | 580,535 |
| 2018-09-10 | $12.46 | $12.50 | $12.20 | $12.27 | $12.06 | 772,613 |
| 2018-09-07 | $12.22 | $12.49 | $12.07 | $12.42 | $12.21 | 858,903 |
| 2018-09-06 | $12.36 | $12.55 | $12.15 | $12.27 | $12.06 | 935,603 |
| 2018-09-05 | $12.38 | $12.48 | $12.11 | $12.25 | $12.04 | 831,546 |
| 2018-09-04 | $12.40 | $12.53 | $12.13 | $12.37 | $12.16 | 918,725 |
| 2018-08-31 | $12.61 | $12.69 | $12.41 | $12.59 | $12.38 | 1,060,111 |
| 2018-08-30 | $12.70 | $12.82 | $12.44 | $12.58 | $12.37 | 491,413 |
| 2018-08-29 | $12.70 | $12.91 | $12.60 | $12.78 | $12.57 | 468,991 |
| 2018-08-28 | $13.07 | $13.14 | $12.54 | $12.70 | $12.49 | 528,463 |
| 2018-08-27 | $12.83 | $13.00 | $12.79 | $12.95 | $12.73 | 522,307 |
| 2018-08-24 | $12.70 | $13.12 | $12.68 | $12.77 | $12.56 | 938,369 |
| 2018-08-23 | $12.63 | $12.76 | $12.42 | $12.49 | $12.28 | 828,815 |
| 2018-08-22 | $12.73 | $12.84 | $12.53 | $12.78 | $12.57 | 1,008,751 |
| 2018-08-21 | $12.17 | $12.72 | $12.10 | $12.62 | $12.41 | 1,073,323 |
| 2018-08-20 | $12.27 | $12.42 | $12.02 | $12.16 | $11.96 | 1,099,811 |
| 2018-08-17 | $11.80 | $12.38 | $11.78 | $12.20 | $12.00 | 1,935,317 |
| 2018-08-16 | $12.12 | $12.40 | $11.67 | $11.74 | $11.54 | 2,111,667 |
| 2018-08-15 | $12.89 | $12.93 | $11.88 | $12.09 | $11.89 | 2,600,216 |
| 2018-08-14 | $13.18 | $13.36 | $13.06 | $13.12 | $12.90 | 864,035 |
| 2018-08-13 | $13.46 | $13.50 | $13.00 | $13.17 | $12.95 | 1,073,073 |
| 2018-08-10 | $13.45 | $13.71 | $13.31 | $13.59 | $13.36 | 642,390 |
| 2018-08-09 | $13.64 | $13.78 | $13.53 | $13.58 | $13.35 | 309,028 |
| 2018-08-08 | $13.64 | $13.81 | $13.51 | $13.66 | $13.43 | 570,467 |
| 2018-08-07 | $13.70 | $13.83 | $13.58 | $13.58 | $13.35 | 451,895 |
| 2018-08-06 | $13.65 | $13.86 | $13.58 | $13.60 | $13.37 | 490,500 |
| 2018-08-03 | $13.62 | $13.92 | $13.62 | $13.72 | $13.49 | 642,783 |
| 2018-08-02 | $13.57 | $13.72 | $13.50 | $13.54 | $13.31 | 608,653 |
| 2018-08-01 | $13.69 | $13.90 | $13.50 | $13.73 | $13.50 | 707,389 |
| 2018-07-31 | $13.76 | $13.80 | $13.55 | $13.74 | $13.51 | 980,532 |
| 2018-07-30 | $13.56 | $13.82 | $13.55 | $13.68 | $13.45 | 737,423 |
| 2018-07-27 | $13.31 | $13.66 | $13.29 | $13.61 | $13.38 | 1,190,898 |
| 2018-07-26 | $13.29 | $13.66 | $13.25 | $13.27 | $13.05 | 1,233,839 |
| 2018-07-25 | $13.25 | $13.38 | $13.20 | $13.37 | $13.15 | 872,588 |
| 2018-07-24 | $13.10 | $13.29 | $12.94 | $13.21 | $12.99 | 1,394,132 |
| 2018-07-23 | $12.73 | $12.91 | $12.61 | $12.76 | $12.55 | 844,529 |
| 2018-07-20 | $13.07 | $13.18 | $12.76 | $12.82 | $12.61 | 954,387 |
| 2018-07-19 | $13.00 | $13.27 | $12.81 | $12.86 | $12.64 | 720,954 |
| 2018-07-18 | $13.05 | $13.37 | $12.84 | $13.17 | $12.95 | 1,037,145 |
| 2018-07-17 | $12.44 | $13.25 | $12.32 | $13.19 | $12.97 | 1,498,756 |
| 2018-07-16 | $12.59 | $12.67 | $12.45 | $12.54 | $12.33 | 780,923 |
| 2018-07-13 | $12.55 | $12.79 | $12.50 | $12.59 | $12.38 | 871,979 |
| 2018-07-12 | $12.67 | $12.77 | $12.44 | $12.57 | $12.36 | 1,993,449 |
| 2018-07-11 | $13.12 | $13.39 | $12.62 | $12.63 | $12.42 | 1,939,450 |
| 2018-07-10 | $13.64 | $13.74 | $13.14 | $13.26 | $13.04 | 993,504 |
| 2018-07-09 | $13.65 | $13.80 | $13.50 | $13.63 | $13.40 | 976,482 |
| 2018-07-06 | $13.34 | $13.63 | $13.20 | $13.55 | $13.32 | 1,161,636 |
| 2018-07-05 | $13.50 | $13.55 | $13.29 | $13.33 | $13.11 | 1,156,082 |
| 2018-07-03 | $13.72 | $13.99 | $13.36 | $13.39 | $13.17 | 913,253 |
| 2018-07-02 | $13.45 | $13.62 | $13.29 | $13.58 | $13.35 | 912,641 |
| 2018-06-29 | $13.73 | $13.90 | $13.61 | $13.63 | $13.40 | 1,039,296 |
| 2018-06-28 | $13.89 | $13.89 | $13.60 | $13.63 | $13.40 | 1,365,922 |
| 2018-06-27 | $13.80 | $14.00 | $13.54 | $13.93 | $13.70 | 2,296,174 |
| 2018-06-26 | $14.69 | $14.69 | $13.79 | $13.84 | $13.61 | 2,924,912 |
| 2018-06-25 | $14.86 | $14.92 | $14.67 | $14.83 | $14.58 | 830,516 |
| 2018-06-22 | $14.75 | $15.02 | $14.69 | $14.97 | $14.72 | 988,401 |
| 2018-06-21 | $14.40 | $14.80 | $14.18 | $14.72 | $14.47 | 1,157,567 |
| 2018-06-20 | $14.57 | $14.60 | $14.41 | $14.45 | $14.21 | 742,445 |
| 2018-06-19 | $14.46 | $14.72 | $14.40 | $14.57 | $14.33 | 789,823 |
| 2018-06-18 | $14.63 | $14.78 | $14.45 | $14.65 | $14.40 | 847,417 |
| 2018-06-15 | $15.29 | $15.29 | $14.30 | $14.71 | $14.46 | 5,217,968 |
| 2018-06-14 | $15.45 | $15.70 | $15.22 | $15.45 | $15.19 | 1,034,668 |
| 2018-06-13 | $15.97 | $15.97 | $15.23 | $15.33 | $15.07 | 1,788,431 |
| 2018-06-12 | $15.79 | $16.00 | $15.70 | $15.91 | $15.64 | 444,434 |
| 2018-06-11 | $15.78 | $15.95 | $15.72 | $15.86 | $15.59 | 548,575 |
| 2018-06-08 | $16.09 | $16.11 | $15.65 | $15.81 | $15.55 | 803,062 |
| 2018-06-07 | $15.92 | $16.13 | $15.71 | $16.08 | $15.81 | 825,016 |
| 2018-06-06 | $15.88 | $16.20 | $15.85 | $15.92 | $15.65 | 949,107 |
| 2018-06-05 | $15.95 | $16.10 | $15.82 | $15.86 | $15.59 | 1,010,818 |
| 2018-06-04 | $15.73 | $15.99 | $15.68 | $15.98 | $15.71 | 587,950 |
| 2018-06-01 | $15.44 | $15.71 | $15.24 | $15.65 | $15.39 | 675,677 |
| 2018-05-31 | $15.53 | $15.56 | $15.26 | $15.47 | $15.21 | 2,256,523 |
| 2018-05-30 | $15.55 | $15.61 | $15.17 | $15.48 | $15.22 | 652,895 |
| 2018-05-29 | $15.60 | $15.80 | $15.44 | $15.50 | $15.24 | 869,590 |
| 2018-05-25 | $15.84 | $16.01 | $15.74 | $15.79 | $15.53 | 692,226 |
| 2018-05-24 | $15.79 | $16.06 | $15.75 | $15.94 | $15.67 | 1,333,955 |
| 2018-05-23 | $15.66 | $15.80 | $15.39 | $15.75 | $15.49 | 698,941 |
| 2018-05-22 | $15.58 | $16.01 | $15.57 | $15.80 | $15.54 | 1,099,896 |
| 2018-05-21 | $15.50 | $15.56 | $15.40 | $15.52 | $15.26 | 363,762 |
| 2018-05-18 | $15.16 | $15.57 | $15.16 | $15.52 | $15.26 | 647,082 |
| 2018-05-17 | $15.41 | $15.41 | $15.18 | $15.25 | $14.99 | 903,852 |
| 2018-05-16 | $15.50 | $15.50 | $15.36 | $15.43 | $15.17 | 733,812 |
| 2018-05-15 | $15.38 | $15.49 | $15.24 | $15.44 | $15.18 | 1,413,053 |
| 2018-05-14 | $15.65 | $15.67 | $15.51 | $15.58 | $15.32 | 892,616 |
| 2018-05-11 | $15.77 | $15.85 | $15.54 | $15.63 | $15.37 | 639,317 |
| 2018-05-10 | $15.68 | $15.87 | $15.42 | $15.69 | $15.43 | 1,199,453 |
| 2018-05-09 | $15.12 | $15.62 | $15.12 | $15.61 | $15.35 | 864,599 |
| 2018-05-08 | $15.15 | $15.18 | $14.91 | $15.11 | $14.86 | 1,387,843 |
| 2018-05-07 | $15.30 | $15.33 | $15.08 | $15.18 | $14.93 | 649,858 |
| 2018-05-04 | $15.46 | $15.50 | $15.13 | $15.23 | $14.98 | 596,577 |
| 2018-05-03 | $15.61 | $15.71 | $15.45 | $15.54 | $15.28 | 747,549 |
| 2018-05-02 | $16.15 | $16.20 | $15.10 | $15.42 | $15.16 | 1,854,342 |
| 2018-05-01 | $15.85 | $16.09 | $15.77 | $16.08 | $15.81 | 683,348 |
| 2018-04-30 | $15.85 | $16.02 | $15.85 | $15.95 | $15.68 | 655,835 |
| 2018-04-27 | $15.89 | $16.07 | $15.70 | $16.00 | $15.73 | 828,800 |
| 2018-04-26 | $16.16 | $16.20 | $16.02 | $16.09 | $15.82 | 740,965 |
| 2018-04-25 | $16.08 | $16.26 | $16.06 | $16.17 | $15.90 | 692,096 |
| 2018-04-24 | $16.45 | $16.53 | $16.29 | $16.30 | $16.03 | 662,821 |
| 2018-04-23 | $16.52 | $16.52 | $16.21 | $16.40 | $16.13 | 419,807 |
| 2018-04-20 | $16.60 | $16.70 | $16.38 | $16.56 | $16.28 | 860,349 |
| 2018-04-19 | $16.55 | $16.75 | $16.14 | $16.71 | $16.43 | 1,124,010 |
| 2018-04-18 | $16.55 | $16.77 | $16.29 | $16.48 | $16.20 | 1,850,308 |
| 2018-04-17 | $16.36 | $16.57 | $16.22 | $16.40 | $16.13 | 1,296,640 |
| 2018-04-16 | $16.47 | $16.61 | $16.39 | $16.40 | $16.10 | 623,260 |
| 2018-04-13 | $16.65 | $16.69 | $16.31 | $16.37 | $16.07 | 766,093 |
| 2018-04-12 | $16.46 | $16.80 | $16.37 | $16.52 | $16.21 | 2,333,355 |
| 2018-04-11 | $16.21 | $16.60 | $16.10 | $16.47 | $16.16 | 2,556,737 |
| 2018-04-10 | $16.03 | $16.21 | $15.96 | $16.04 | $15.74 | 1,464,296 |
| 2018-04-09 | $15.91 | $16.00 | $15.76 | $15.93 | $15.63 | 526,115 |
| 2018-04-06 | $15.95 | $16.10 | $15.87 | $15.94 | $15.64 | 695,814 |
| 2018-04-05 | $15.84 | $16.05 | $15.81 | $15.88 | $15.59 | 1,414,576 |
| 2018-04-04 | $15.80 | $16.01 | $15.60 | $15.97 | $15.67 | 1,224,623 |
| 2018-04-03 | $15.48 | $15.71 | $15.38 | $15.60 | $15.31 | 1,264,777 |
| 2018-04-02 | $15.37 | $15.72 | $15.29 | $15.55 | $15.26 | 833,798 |
| 2018-03-29 | $14.88 | $15.27 | $14.87 | $15.23 | $14.95 | 816,845 |
| 2018-03-28 | $14.55 | $14.85 | $14.47 | $14.81 | $14.54 | 732,997 |
| 2018-03-27 | $14.64 | $14.81 | $14.31 | $14.65 | $14.38 | 1,651,592 |
| 2018-03-26 | $14.98 | $14.98 | $14.69 | $14.87 | $14.59 | 608,559 |
| 2018-03-23 | $15.03 | $15.11 | $14.74 | $14.84 | $14.56 | 873,400 |
| 2018-03-22 | $14.85 | $15.05 | $14.68 | $14.70 | $14.43 | 562,315 |
| 2018-03-21 | $14.65 | $15.10 | $14.58 | $14.94 | $14.66 | 1,557,228 |
| 2018-03-20 | $14.28 | $14.70 | $14.26 | $14.47 | $14.20 | 1,402,850 |
| 2018-03-19 | $14.41 | $14.58 | $14.29 | $14.40 | $14.13 | 1,019,357 |
| 2018-03-16 | $14.65 | $14.81 | $14.33 | $14.37 | $14.10 | 4,493,076 |
| 2018-03-15 | $14.99 | $15.02 | $14.53 | $14.62 | $14.35 | 1,578,032 |
| 2018-03-14 | $15.12 | $15.20 | $14.90 | $15.08 | $14.80 | 1,365,348 |
| 2018-03-13 | $15.57 | $15.57 | $14.96 | $15.08 | $14.80 | 942,000 |
| 2018-03-12 | $15.28 | $15.62 | $15.10 | $15.52 | $15.23 | 1,036,971 |
| 2018-03-09 | $15.22 | $15.58 | $15.13 | $15.33 | $15.05 | 485,167 |
| 2018-03-08 | $15.18 | $15.33 | $14.89 | $15.24 | $14.96 | 671,776 |
| 2018-03-07 | $15.69 | $15.80 | $15.11 | $15.16 | $14.88 | 901,633 |
| 2018-03-06 | $16.02 | $16.53 | $15.63 | $15.72 | $15.43 | 2,629,180 |
| 2018-03-05 | $15.99 | $16.02 | $15.69 | $15.82 | $15.53 | 739,502 |
| 2018-03-02 | $16.00 | $16.05 | $15.71 | $15.97 | $15.67 | 1,122,099 |
| 2018-03-01 | $15.46 | $15.93 | $15.24 | $15.87 | $15.58 | 1,520,162 |
| 2018-02-28 | $15.64 | $15.76 | $15.50 | $15.55 | $15.26 | 1,196,399 |
| 2018-02-27 | $15.94 | $16.02 | $15.43 | $15.67 | $15.38 | 873,119 |
| 2018-02-26 | $15.92 | $16.14 | $15.77 | $16.09 | $15.79 | 1,220,534 |
| 2018-02-23 | $15.69 | $15.78 | $15.52 | $15.71 | $15.42 | 663,313 |
| 2018-02-22 | $15.49 | $15.85 | $15.46 | $15.72 | $15.43 | 788,216 |
| 2018-02-21 | $15.56 | $15.92 | $15.36 | $15.45 | $15.16 | 1,128,730 |
| 2018-02-20 | $15.30 | $15.70 | $15.16 | $15.43 | $15.14 | 731,237 |
| 2018-02-16 | $16.03 | $16.16 | $15.56 | $15.71 | $15.42 | 1,411,749 |
| 2018-02-15 | $16.12 | $16.15 | $15.76 | $16.07 | $15.77 | 841,685 |
| 2018-02-14 | $15.02 | $16.18 | $15.01 | $16.09 | $15.79 | 1,754,225 |
| 2018-02-13 | $15.19 | $15.22 | $14.98 | $15.07 | $14.79 | 744,128 |
| 2018-02-12 | $14.47 | $15.19 | $14.47 | $15.07 | $14.79 | 1,946,279 |
| 2018-02-09 | $14.58 | $14.68 | $14.13 | $14.43 | $14.16 | 2,509,894 |
| 2018-02-08 | $14.72 | $14.89 | $14.56 | $14.62 | $14.35 | 1,197,288 |
| 2018-02-07 | $14.87 | $15.12 | $14.67 | $14.73 | $14.46 | 1,197,279 |
| 2018-02-06 | $15.11 | $15.19 | $14.81 | $14.91 | $14.63 | 1,530,985 |
| 2018-02-05 | $15.21 | $15.43 | $15.09 | $15.20 | $14.92 | 1,928,024 |
| 2018-02-02 | $15.50 | $15.63 | $15.17 | $15.20 | $14.92 | 1,371,305 |
| 2018-02-01 | $15.30 | $15.81 | $15.28 | $15.75 | $15.46 | 1,175,739 |
| 2018-01-31 | $15.48 | $15.59 | $15.05 | $15.43 | $15.14 | 1,495,611 |
| 2018-01-30 | $15.80 | $15.85 | $15.24 | $15.29 | $15.01 | 2,317,238 |
| 2018-01-29 | $16.00 | $16.26 | $15.70 | $15.71 | $15.42 | 1,722,513 |
| 2018-01-26 | $15.80 | $16.24 | $15.71 | $16.22 | $15.92 | 2,233,510 |
| 2018-01-25 | $15.89 | $16.02 | $15.57 | $15.86 | $15.57 | 1,953,560 |
| 2018-01-24 | $15.32 | $15.86 | $15.29 | $15.82 | $15.53 | 2,159,750 |
| 2018-01-23 | $15.05 | $15.28 | $14.87 | $15.18 | $14.90 | 1,314,109 |
| 2018-01-22 | $15.07 | $15.31 | $14.88 | $15.21 | $14.93 | 1,121,801 |
| 2018-01-19 | $14.99 | $15.11 | $14.88 | $15.02 | $14.74 | 1,448,866 |
| 2018-01-18 | $14.75 | $15.20 | $14.70 | $14.77 | $14.50 | 1,844,483 |
| 2018-01-17 | $14.82 | $15.04 | $14.66 | $14.73 | $14.46 | 1,074,373 |
| 2018-01-16 | $14.65 | $14.92 | $14.45 | $14.86 | $14.58 | 1,426,324 |
| 2018-01-12 | $14.37 | $14.69 | $14.25 | $14.67 | $14.40 | 1,098,825 |
| 2018-01-11 | $14.16 | $14.27 | $14.10 | $14.22 | $13.96 | 630,028 |
| 2018-01-10 | $14.37 | $14.38 | $14.13 | $14.19 | $13.93 | 683,701 |
| 2018-01-09 | $14.28 | $14.32 | $14.10 | $14.19 | $13.93 | 948,118 |
| 2018-01-08 | $14.83 | $14.84 | $14.28 | $14.35 | $14.08 | 1,286,103 |
| 2018-01-05 | $14.95 | $15.15 | $14.81 | $14.84 | $14.56 | 1,037,366 |
| 2018-01-04 | $14.66 | $15.12 | $14.56 | $15.02 | $14.74 | 1,845,421 |
| 2018-01-03 | $14.53 | $14.89 | $14.35 | $14.62 | $14.35 | 1,606,655 |
| 2018-01-02 | $14.16 | $14.54 | $13.99 | $14.52 | $14.25 | 1,643,323 |
| 2017-12-29 | $14.15 | $14.17 | $14.00 | $14.08 | $13.82 | 857,812 |
| 2017-12-28 | $14.06 | $14.19 | $13.99 | $14.05 | $13.79 | 773,551 |
| 2017-12-27 | $13.97 | $14.05 | $13.71 | $13.99 | $13.73 | 1,763,742 |
| 2017-12-26 | $13.80 | $14.10 | $13.68 | $13.99 | $13.73 | 879,467 |
| 2017-12-22 | $13.81 | $13.98 | $13.66 | $13.70 | $13.45 | 653,497 |
| 2017-12-21 | $13.53 | $13.75 | $13.51 | $13.72 | $13.47 | 610,456 |
| 2017-12-20 | $13.28 | $13.66 | $13.24 | $13.60 | $13.35 | 1,146,369 |
| 2017-12-19 | $13.20 | $13.28 | $12.98 | $13.23 | $12.98 | 1,152,892 |
| 2017-12-18 | $12.89 | $13.24 | $12.71 | $13.21 | $12.97 | 1,277,664 |
| 2017-12-15 | $13.01 | $13.13 | $12.75 | $12.78 | $12.54 | 3,981,045 |
| 2017-12-14 | $13.19 | $13.21 | $12.85 | $12.90 | $12.66 | 1,608,563 |
| 2017-12-13 | $13.00 | $13.38 | $12.93 | $13.18 | $12.94 | 1,989,815 |
| 2017-12-12 | $12.85 | $13.29 | $12.85 | $13.00 | $12.76 | 2,447,963 |
| 2017-12-11 | $13.11 | $13.16 | $12.69 | $12.81 | $12.57 | 2,632,611 |
| 2017-12-08 | $13.13 | $13.34 | $13.10 | $13.16 | $12.92 | 867,913 |
| 2017-12-07 | $12.90 | $13.23 | $12.83 | $13.11 | $12.87 | 1,178,989 |
| 2017-12-06 | $13.26 | $13.31 | $13.04 | $13.18 | $12.94 | 1,510,554 |
| 2017-12-05 | $13.48 | $13.55 | $13.31 | $13.38 | $13.13 | 1,108,097 |
| 2017-12-04 | $13.85 | $13.94 | $13.61 | $13.67 | $13.42 | 902,878 |
| 2017-12-01 | $13.97 | $14.32 | $13.80 | $13.96 | $13.70 | 780,071 |
| 2017-11-30 | $13.97 | $14.09 | $13.65 | $13.99 | $13.73 | 1,949,289 |
| 2017-11-29 | $13.90 | $14.22 | $13.88 | $14.07 | $13.81 | 1,006,723 |
| 2017-11-28 | $14.21 | $14.24 | $13.93 | $14.07 | $13.81 | 539,204 |
| 2017-11-27 | $14.30 | $14.35 | $14.17 | $14.26 | $14.00 | 521,012 |
| 2017-11-24 | $14.29 | $14.38 | $14.19 | $14.32 | $14.05 | 484,784 |
| 2017-11-22 | $14.37 | $14.37 | $14.25 | $14.30 | $14.03 | 1,108,010 |
| 2017-11-21 | $13.99 | $14.41 | $13.99 | $14.30 | $14.03 | 1,043,381 |
| 2017-11-20 | $13.74 | $14.12 | $13.70 | $13.86 | $13.60 | 1,148,309 |
| 2017-11-17 | $13.51 | $13.79 | $13.34 | $13.77 | $13.51 | 1,448,150 |
| 2017-11-16 | $13.60 | $13.69 | $13.34 | $13.42 | $13.17 | 956,902 |
| 2017-11-15 | $13.85 | $13.88 | $13.58 | $13.60 | $13.35 | 1,311,830 |
| 2017-11-14 | $13.71 | $14.17 | $13.71 | $13.86 | $13.60 | 879,418 |
| 2017-11-13 | $13.85 | $13.89 | $13.65 | $13.81 | $13.52 | 721,743 |
| 2017-11-10 | $14.16 | $14.17 | $13.78 | $13.84 | $13.55 | 792,097 |
| 2017-11-09 | $14.22 | $14.31 | $14.05 | $14.12 | $13.83 | 1,245,819 |
| 2017-11-08 | $14.49 | $14.49 | $14.22 | $14.22 | $13.93 | 890,628 |
| 2017-11-07 | $14.55 | $14.58 | $14.20 | $14.36 | $14.06 | 745,474 |
| 2017-11-06 | $14.42 | $14.59 | $14.21 | $14.56 | $14.26 | 1,440,791 |
| 2017-11-03 | $14.54 | $14.57 | $14.35 | $14.39 | $14.09 | 880,431 |
| 2017-11-02 | $14.25 | $14.60 | $14.11 | $14.54 | $14.24 | 1,629,927 |
| 2017-11-01 | $13.85 | $14.39 | $13.80 | $14.25 | $13.96 | 2,083,783 |
| 2017-10-31 | $13.66 | $13.82 | $13.47 | $13.79 | $13.51 | 1,044,279 |
| 2017-10-30 | $13.71 | $13.95 | $13.31 | $13.70 | $13.42 | 2,055,043 |
| 2017-10-27 | $13.80 | $14.02 | $13.70 | $14.00 | $13.71 | 1,503,448 |
| 2017-10-26 | $14.19 | $14.21 | $13.83 | $13.85 | $13.56 | 1,808,567 |
| 2017-10-25 | $14.22 | $14.23 | $13.94 | $14.17 | $13.87 | 743,800 |
| 2017-10-24 | $14.15 | $14.30 | $13.98 | $14.22 | $13.93 | 1,433,459 |
| 2017-10-23 | $14.22 | $14.45 | $14.14 | $14.20 | $13.91 | 1,794,194 |
| 2017-10-20 | $14.33 | $14.39 | $14.21 | $14.30 | $14.00 | 1,246,406 |
| 2017-10-19 | $14.81 | $14.82 | $14.30 | $14.42 | $14.12 | 1,074,846 |
| 2017-10-18 | $14.80 | $14.82 | $14.42 | $14.75 | $14.45 | 1,096,766 |
| 2017-10-17 | $14.62 | $14.96 | $14.53 | $14.86 | $14.55 | 1,707,790 |
| 2017-10-16 | $14.56 | $14.82 | $14.52 | $14.78 | $14.47 | 2,664,786 |
| 2017-10-13 | $14.18 | $14.52 | $14.02 | $14.50 | $14.20 | 1,696,426 |
| 2017-10-12 | $13.66 | $14.05 | $13.61 | $14.01 | $13.72 | 1,017,128 |
| 2017-10-11 | $13.69 | $13.76 | $13.35 | $13.71 | $13.43 | 637,649 |
| 2017-10-10 | $13.89 | $13.95 | $13.52 | $13.65 | $13.37 | 1,877,831 |
| 2017-10-09 | $13.91 | $13.96 | $13.67 | $13.83 | $13.54 | 509,595 |
| 2017-10-06 | $13.72 | $13.92 | $13.49 | $13.89 | $13.60 | 1,092,962 |
| 2017-10-05 | $13.60 | $13.80 | $13.60 | $13.76 | $13.48 | 1,231,768 |
| 2017-10-04 | $13.21 | $13.64 | $13.21 | $13.58 | $13.30 | 1,594,636 |
| 2017-10-03 | $12.90 | $13.22 | $12.84 | $13.20 | $12.93 | 926,745 |
| 2017-10-02 | $12.80 | $12.94 | $12.65 | $12.80 | $12.54 | 820,566 |
| 2017-09-29 | $13.09 | $13.16 | $12.78 | $12.79 | $12.53 | 901,517 |
| 2017-09-28 | $12.90 | $13.26 | $12.86 | $13.09 | $12.82 | 844,807 |
| 2017-09-27 | $12.98 | $13.07 | $12.61 | $12.94 | $12.67 | 1,277,692 |
| 2017-09-26 | $13.20 | $13.40 | $13.06 | $13.16 | $12.89 | 825,438 |
| 2017-09-25 | $12.94 | $13.47 | $12.87 | $13.36 | $13.08 | 1,155,889 |
| 2017-09-22 | $12.82 | $12.95 | $12.77 | $12.84 | $12.57 | 617,385 |
| 2017-09-21 | $12.57 | $12.87 | $12.57 | $12.75 | $12.49 | 1,057,943 |
| 2017-09-20 | $13.05 | $13.37 | $12.66 | $12.71 | $12.45 | 1,550,988 |
| 2017-09-19 | $13.08 | $13.14 | $12.98 | $13.03 | $12.76 | 513,124 |
| 2017-09-18 | $13.07 | $13.28 | $12.91 | $13.10 | $12.83 | 1,707,828 |
| 2017-09-15 | $13.18 | $13.29 | $13.07 | $13.16 | $12.89 | 2,595,061 |
| 2017-09-14 | $13.02 | $13.28 | $13.01 | $13.18 | $12.91 | 709,465 |
| 2017-09-13 | $13.24 | $13.24 | $13.01 | $13.08 | $12.81 | 1,486,697 |
| 2017-09-12 | $13.30 | $13.41 | $13.15 | $13.34 | $13.06 | 1,491,635 |
| 2017-09-11 | $13.78 | $13.78 | $13.26 | $13.33 | $13.05 | 1,627,615 |
| 2017-09-08 | $13.95 | $14.13 | $13.83 | $13.93 | $13.64 | 2,217,742 |
| 2017-09-07 | $14.07 | $14.07 | $13.84 | $13.97 | $13.68 | 1,172,030 |
| 2017-09-06 | $13.95 | $14.14 | $13.85 | $13.88 | $13.59 | 1,228,644 |
| 2017-09-05 | $13.63 | $14.05 | $13.62 | $14.03 | $13.74 | 2,199,740 |
| 2017-09-01 | $13.54 | $13.64 | $13.40 | $13.46 | $13.18 | 1,535,827 |
| 2017-08-31 | $13.78 | $13.79 | $13.38 | $13.43 | $13.15 | 1,897,494 |
| 2017-08-30 | $13.66 | $13.79 | $13.62 | $13.70 | $13.42 | 771,496 |
| 2017-08-29 | $13.93 | $13.95 | $13.48 | $13.68 | $13.40 | 1,869,403 |
| 2017-08-28 | $13.20 | $13.79 | $13.18 | $13.72 | $13.44 | 1,628,697 |
| 2017-08-25 | $13.07 | $13.24 | $12.98 | $13.11 | $12.84 | 1,050,759 |
| 2017-08-24 | $12.85 | $13.13 | $12.80 | $13.07 | $12.80 | 1,430,125 |
| 2017-08-23 | $12.88 | $12.96 | $12.76 | $12.89 | $12.62 | 1,058,289 |
| 2017-08-22 | $12.77 | $12.95 | $12.76 | $12.85 | $12.58 | 1,303,407 |
| 2017-08-21 | $12.55 | $12.85 | $12.53 | $12.76 | $12.50 | 1,379,140 |
| 2017-08-18 | $12.37 | $12.60 | $12.35 | $12.49 | $12.23 | 1,482,597 |
| 2017-08-17 | $12.41 | $12.41 | $12.11 | $12.23 | $11.98 | 1,524,344 |
| 2017-08-16 | $11.93 | $12.46 | $11.91 | $12.33 | $12.08 | 1,179,745 |
| 2017-08-15 | $12.04 | $12.19 | $11.83 | $11.97 | $11.72 | 926,945 |
| 2017-08-14 | $12.18 | $12.33 | $12.13 | $12.25 | $12.00 | 596,426 |
| 2017-08-11 | $12.18 | $12.48 | $12.18 | $12.31 | $12.06 | 737,663 |
| 2017-08-10 | $12.47 | $12.64 | $12.30 | $12.32 | $12.07 | 1,439,686 |
| 2017-08-09 | $12.29 | $12.44 | $12.23 | $12.40 | $12.14 | 959,511 |
| 2017-08-08 | $11.97 | $12.12 | $11.97 | $12.09 | $11.84 | 877,019 |
| 2017-08-07 | $12.14 | $12.19 | $11.95 | $11.97 | $11.72 | 929,767 |
| 2017-08-04 | $12.14 | $12.23 | $12.08 | $12.12 | $11.87 | 1,153,586 |
| 2017-08-03 | $12.15 | $12.43 | $12.13 | $12.22 | $11.97 | 726,559 |
| 2017-08-02 | $12.21 | $12.41 | $12.16 | $12.17 | $11.92 | 925,733 |
| 2017-08-01 | $12.26 | $12.50 | $12.22 | $12.26 | $12.01 | 906,506 |
| 2017-07-31 | $12.45 | $12.47 | $12.21 | $12.24 | $11.99 | 1,036,103 |
| 2017-07-28 | $12.00 | $12.64 | $11.67 | $12.50 | $12.24 | 1,527,182 |
| 2017-07-27 | $12.43 | $12.59 | $12.34 | $12.45 | $12.19 | 2,016,951 |
| 2017-07-26 | $12.29 | $12.47 | $12.12 | $12.35 | $12.09 | 1,644,550 |
| 2017-07-25 | $12.34 | $12.57 | $12.25 | $12.32 | $12.07 | 1,490,386 |
| 2017-07-24 | $12.37 | $12.37 | $12.22 | $12.25 | $12.00 | 718,619 |
| 2017-07-21 | $12.38 | $12.50 | $12.31 | $12.35 | $12.09 | 642,496 |
| 2017-07-20 | $12.05 | $12.34 | $12.05 | $12.31 | $12.06 | 762,061 |
| 2017-07-19 | $12.08 | $12.26 | $12.03 | $12.13 | $11.88 | 878,376 |
| 2017-07-18 | $12.14 | $12.15 | $12.01 | $12.08 | $11.83 | 758,425 |
| 2017-07-17 | $12.07 | $12.15 | $11.98 | $12.08 | $11.83 | 1,056,441 |
| 2017-07-14 | $11.89 | $12.17 | $11.88 | $11.97 | $11.72 | 1,405,354 |
| 2017-07-13 | $11.82 | $11.90 | $11.59 | $11.77 | $11.53 | 981,940 |
| 2017-07-12 | $11.70 | $11.89 | $11.62 | $11.82 | $11.58 | 1,317,045 |
| 2017-07-11 | $11.57 | $11.70 | $11.37 | $11.59 | $11.35 | 1,266,520 |
| 2017-07-10 | $11.39 | $11.65 | $11.21 | $11.56 | $11.32 | 1,017,003 |
| 2017-07-07 | $11.54 | $11.57 | $11.37 | $11.44 | $11.20 | 1,081,998 |
| 2017-07-06 | $11.67 | $11.69 | $11.42 | $11.66 | $11.42 | 935,982 |
| 2017-07-05 | $11.27 | $11.70 | $11.18 | $11.64 | $11.40 | 1,715,639 |
| 2017-07-03 | $11.25 | $11.45 | $11.17 | $11.29 | $11.06 | 981,873 |
| 2017-06-30 | $10.93 | $11.63 | $10.92 | $11.50 | $11.26 | 1,841,931 |
| 2017-06-29 | $10.87 | $11.08 | $10.87 | $10.99 | $10.76 | 847,796 |
| 2017-06-28 | $11.07 | $11.26 | $10.98 | $11.02 | $10.79 | 1,587,040 |
| 2017-06-27 | $11.53 | $11.59 | $10.89 | $11.01 | $10.78 | 2,398,677 |
| 2017-06-26 | $11.43 | $11.62 | $11.38 | $11.48 | $11.24 | 1,496,462 |
| 2017-06-23 | $11.57 | $11.69 | $11.52 | $11.57 | $11.33 | 1,364,319 |
| 2017-06-22 | $11.64 | $11.73 | $11.53 | $11.57 | $11.33 | 4,682,947 |
| 2017-06-21 | $11.25 | $11.52 | $11.23 | $11.47 | $11.23 | 1,024,349 |
| 2017-06-20 | $11.28 | $11.33 | $11.10 | $11.24 | $11.01 | 1,235,529 |
| 2017-06-19 | $11.25 | $11.36 | $11.23 | $11.29 | $11.06 | 1,477,355 |
| 2017-06-16 | $11.25 | $11.34 | $11.19 | $11.22 | $10.99 | 3,039,339 |
| 2017-06-15 | $11.16 | $11.35 | $11.12 | $11.22 | $10.99 | 1,776,062 |
| 2017-06-14 | $11.89 | $11.90 | $11.27 | $11.27 | $11.04 | 3,238,627 |
| 2017-06-13 | $11.50 | $11.72 | $11.37 | $11.62 | $11.38 | 3,557,019 |
| 2017-06-12 | $12.27 | $12.38 | $11.47 | $11.48 | $11.24 | 5,678,560 |
| 2017-06-09 | $12.39 | $12.77 | $12.31 | $12.73 | $12.47 | 1,027,866 |
| 2017-06-08 | $12.51 | $12.67 | $12.23 | $12.63 | $12.37 | 1,217,761 |
| 2017-06-07 | $12.80 | $12.87 | $12.49 | $12.63 | $12.37 | 1,283,919 |
| 2017-06-06 | $12.66 | $12.87 | $12.52 | $12.86 | $12.59 | 2,364,467 |
| 2017-06-05 | $12.36 | $12.56 | $12.30 | $12.51 | $12.25 | 1,170,790 |
| 2017-06-02 | $12.53 | $12.53 | $12.20 | $12.34 | $12.09 | 1,319,998 |
| 2017-06-01 | $12.44 | $12.47 | $12.28 | $12.29 | $12.04 | 1,080,750 |
| 2017-05-31 | $12.37 | $12.54 | $12.19 | $12.44 | $12.18 | 2,053,221 |
| 2017-05-30 | $12.34 | $12.46 | $12.32 | $12.37 | $12.11 | 633,150 |
| 2017-05-26 | $12.28 | $12.57 | $12.28 | $12.44 | $12.18 | 938,844 |
| 2017-05-25 | $11.95 | $12.24 | $11.92 | $12.19 | $11.94 | 1,231,167 |
| 2017-05-24 | $11.97 | $12.15 | $11.84 | $12.06 | $11.81 | 1,405,446 |
| 2017-05-23 | $12.53 | $12.56 | $11.91 | $12.00 | $11.75 | 1,887,543 |
| 2017-05-22 | $12.45 | $12.57 | $12.40 | $12.50 | $12.24 | 1,348,738 |
| 2017-05-19 | $12.24 | $12.50 | $12.24 | $12.35 | $12.09 | 3,094,873 |
| 2017-05-18 | $12.48 | $12.57 | $12.05 | $12.09 | $11.84 | 1,442,993 |
| 2017-05-17 | $12.75 | $12.80 | $12.55 | $12.68 | $12.42 | 1,558,373 |
| 2017-05-16 | $12.59 | $12.67 | $12.44 | $12.47 | $12.21 | 1,035,399 |
| 2017-05-15 | $12.82 | $12.82 | $12.39 | $12.55 | $12.29 | 1,252,567 |
| 2017-05-12 | $12.67 | $12.72 | $12.47 | $12.61 | $12.35 | 1,336,055 |
| 2017-05-11 | $12.34 | $12.60 | $12.26 | $12.53 | $12.27 | 1,517,362 |
| 2017-05-10 | $12.50 | $12.52 | $12.25 | $12.26 | $12.01 | 1,501,481 |
| 2017-05-09 | $12.36 | $12.44 | $12.14 | $12.31 | $12.06 | 957,289 |
| 2017-05-08 | $12.38 | $12.54 | $12.27 | $12.49 | $12.23 | 801,870 |
| 2017-05-05 | $11.82 | $12.51 | $11.81 | $12.42 | $12.16 | 1,685,565 |
| 2017-05-04 | $11.78 | $11.90 | $11.47 | $11.75 | $11.51 | 2,268,241 |
| 2017-05-03 | $11.67 | $12.18 | $11.58 | $11.95 | $11.70 | 2,517,415 |
| 2017-05-02 | $11.61 | $11.86 | $11.45 | $11.77 | $11.53 | 1,942,117 |
| 2017-05-01 | $11.93 | $11.99 | $11.51 | $11.61 | $11.37 | 1,507,344 |
| 2017-04-28 | $11.72 | $12.06 | $11.58 | $12.01 | $11.76 | 1,959,438 |
| 2017-04-27 | $11.93 | $11.96 | $11.48 | $11.60 | $11.36 | 2,355,909 |
| 2017-04-26 | $11.72 | $12.05 | $11.53 | $11.98 | $11.73 | 2,028,740 |
| 2017-04-25 | $11.80 | $12.01 | $11.64 | $11.78 | $11.54 | 2,660,681 |
| 2017-04-24 | $11.95 | $12.25 | $11.85 | $11.96 | $11.71 | 1,691,361 |
| 2017-04-21 | $12.38 | $12.39 | $12.15 | $12.20 | $11.95 | 994,065 |
| 2017-04-20 | $12.24 | $12.38 | $12.05 | $12.31 | $12.06 | 1,128,751 |
| 2017-04-19 | $12.52 | $12.68 | $12.17 | $12.26 | $12.01 | 1,876,135 |
| 2017-04-18 | $12.29 | $12.74 | $12.23 | $12.63 | $12.37 | 1,630,148 |
| 2017-04-17 | $12.37 | $12.54 | $12.26 | $12.35 | $12.09 | 828,982 |
| 2017-04-13 | $12.65 | $13.09 | $12.35 | $12.36 | $12.10 | 2,476,194 |
| 2017-04-12 | $11.93 | $12.17 | $11.73 | $12.12 | $11.82 | 1,304,186 |
| 2017-04-11 | $12.28 | $12.40 | $11.93 | $11.95 | $11.65 | 2,126,682 |
| 2017-04-10 | $12.07 | $12.17 | $11.80 | $12.14 | $11.84 | 891,020 |
| 2017-04-07 | $12.55 | $12.69 | $11.98 | $12.08 | $11.78 | 1,112,319 |
| 2017-04-06 | $12.49 | $12.55 | $12.17 | $12.34 | $12.03 | 716,533 |
| 2017-04-05 | $12.41 | $12.66 | $12.37 | $12.50 | $12.19 | 1,593,237 |
| 2017-04-04 | $12.18 | $12.82 | $12.09 | $12.51 | $12.20 | 1,158,738 |
| 2017-04-03 | $11.96 | $12.41 | $11.94 | $12.09 | $11.79 | 1,147,349 |
| 2017-03-31 | $11.96 | $12.21 | $11.87 | $12.04 | $11.74 | 1,217,165 |
| 2017-03-30 | $12.30 | $12.36 | $11.94 | $11.95 | $11.65 | 1,137,652 |
| 2017-03-29 | $12.47 | $12.75 | $12.34 | $12.39 | $12.08 | 926,657 |
| 2017-03-28 | $12.57 | $12.80 | $12.37 | $12.53 | $12.22 | 15,470 |
| 2017-03-27 | $12.66 | $12.75 | $12.25 | $12.61 | $12.30 | 8,358 |
| 2017-03-24 | $12.37 | $12.57 | $12.13 | $12.49 | $12.18 | 1,088,127 |
| 2017-03-23 | $12.58 | $12.59 | $12.14 | $12.43 | $12.12 | 1,206,398 |
| 2017-03-22 | $12.75 | $12.95 | $12.44 | $12.56 | $12.25 | 1,267,393 |
| 2017-03-21 | $12.70 | $12.83 | $12.43 | $12.64 | $12.32 | 1,852,161 |
| 2017-03-20 | $12.81 | $12.92 | $12.59 | $12.64 | $12.32 | 1,364,028 |
| 2017-03-17 | $12.90 | $12.96 | $12.47 | $12.78 | $12.46 | 2,732,712 |
| 2017-03-16 | $13.00 | $13.14 | $12.68 | $12.86 | $12.54 | 1,005,767 |
| 2017-03-15 | $11.87 | $12.86 | $11.77 | $12.74 | $12.42 | 1,469,054 |
| 2017-03-14 | $11.80 | $12.10 | $11.58 | $11.75 | $11.46 | 1,288,164 |
| 2017-03-13 | $11.93 | $12.25 | $11.80 | $11.98 | $11.68 | 1,299,018 |
| 2017-03-10 | $11.55 | $11.96 | $11.48 | $11.81 | $11.52 | 1,420,098 |
| 2017-03-09 | $11.31 | $11.51 | $11.29 | $11.46 | $11.17 | 1,236,404 |
| 2017-03-08 | $11.50 | $11.69 | $11.34 | $11.39 | $11.11 | 1,366,840 |
| 2017-03-07 | $11.60 | $11.94 | $11.55 | $11.67 | $11.38 | 1,436,615 |
| 2017-03-06 | $11.97 | $11.97 | $11.55 | $11.71 | $11.42 | 1,387,240 |
| 2017-03-03 | $11.61 | $12.24 | $11.60 | $12.09 | $11.79 | 1,390,406 |
| 2017-03-02 | $12.23 | $12.36 | $11.83 | $11.83 | $11.53 | 1,728,785 |
| 2017-03-01 | $12.01 | $12.74 | $11.86 | $12.54 | $12.23 | 1,915,158 |
| 2017-02-28 | $12.32 | $12.52 | $12.11 | $12.30 | $11.99 | 2,106,095 |
| 2017-02-27 | $12.64 | $13.09 | $12.09 | $12.19 | $11.89 | 1,675,004 |
| 2017-02-24 | $13.01 | $13.08 | $12.62 | $12.63 | $12.31 | 1,246,952 |
| 2017-02-23 | $13.20 | $13.25 | $12.79 | $12.83 | $12.51 | 1,381,931 |
| 2017-02-22 | $12.90 | $13.07 | $12.73 | $12.94 | $12.62 | 1,571,087 |
| 2017-02-21 | $13.03 | $13.08 | $12.65 | $13.04 | $12.71 | 1,737,294 |
| 2017-02-17 | $13.44 | $13.45 | $13.11 | $13.13 | $12.80 | 2,081,719 |
| 2017-02-16 | $13.75 | $13.88 | $13.33 | $13.41 | $13.08 | 1,780,179 |
| 2017-02-15 | $13.55 | $13.85 | $13.53 | $13.71 | $13.37 | 935,143 |
| 2017-02-14 | $14.10 | $14.22 | $13.57 | $13.71 | $13.37 | 1,361,867 |
| 2017-02-13 | $14.04 | $14.29 | $13.62 | $13.88 | $13.53 | 2,183,515 |
| 2017-02-10 | $13.64 | $14.19 | $13.64 | $14.16 | $13.81 | 948,141 |
| 2017-02-09 | $14.23 | $14.29 | $13.73 | $13.75 | $13.41 | 1,213,853 |
| 2017-02-08 | $14.48 | $14.59 | $13.78 | $14.18 | $13.83 | 2,963,449 |
| 2017-02-07 | $14.30 | $14.49 | $14.15 | $14.43 | $14.07 | 1,128,115 |
| 2017-02-06 | $13.88 | $14.47 | $13.74 | $14.47 | $14.11 | 1,175,702 |
| 2017-02-03 | $13.70 | $13.82 | $13.57 | $13.70 | $13.36 | 890,870 |
| 2017-02-02 | $13.73 | $13.85 | $13.53 | $13.72 | $13.38 | 815,199 |
| 2017-02-01 | $13.60 | $13.74 | $13.27 | $13.55 | $13.21 | 1,173,837 |
| 2017-01-31 | $13.52 | $13.79 | $13.40 | $13.79 | $13.45 | 1,242,244 |
| 2017-01-30 | $13.45 | $13.48 | $13.17 | $13.17 | $12.84 | 594,703 |
| 2017-01-27 | $13.01 | $13.36 | $12.91 | $13.31 | $12.98 | 728,863 |
| 2017-01-26 | $12.94 | $13.04 | $12.86 | $12.97 | $12.65 | 916,727 |
| 2017-01-25 | $13.25 | $13.39 | $12.98 | $13.15 | $12.82 | 849,829 |
| 2017-01-24 | $13.57 | $13.79 | $13.30 | $13.49 | $13.15 | 1,039,654 |
| 2017-01-23 | $13.32 | $13.61 | $13.05 | $13.53 | $13.19 | 788,261 |
| 2017-01-20 | $12.94 | $13.42 | $12.79 | $13.15 | $12.82 | 552,389 |
| 2017-01-19 | $12.91 | $13.10 | $12.55 | $12.91 | $12.59 | 863,044 |
| 2017-01-18 | $13.43 | $13.54 | $12.90 | $13.05 | $12.72 | 1,070,495 |
| 2017-01-17 | $13.40 | $13.55 | $13.15 | $13.42 | $13.08 | 982,329 |
| 2017-01-13 | $12.86 | $13.19 | $12.74 | $13.08 | $12.75 | 943,215 |
| 2017-01-12 | $13.19 | $13.55 | $12.83 | $13.00 | $12.68 | 1,221,729 |
| 2017-01-11 | $12.97 | $13.26 | $12.77 | $13.04 | $12.71 | 1,142,659 |
| 2017-01-10 | $12.94 | $13.18 | $12.76 | $13.10 | $12.77 | 1,168,265 |
| 2017-01-09 | $12.84 | $13.00 | $12.44 | $12.79 | $12.47 | 1,005,689 |
| 2017-01-06 | $12.82 | $13.05 | $12.27 | $12.58 | $12.27 | 1,578,204 |
| 2017-01-05 | $13.00 | $13.09 | $12.77 | $13.03 | $12.70 | 1,803,429 |
| 2017-01-04 | $12.15 | $12.69 | $12.02 | $12.69 | $12.37 | 2,128,678 |
| 2017-01-03 | $11.53 | $12.04 | $11.45 | $12.01 | $11.71 | 1,065,716 |
| 2016-12-30 | $11.90 | $12.08 | $11.28 | $11.28 | $11.00 | 1,190,042 |
| 2016-12-29 | $11.31 | $11.88 | $11.18 | $11.84 | $11.54 | 1,492,884 |
| 2016-12-28 | $10.98 | $11.24 | $10.78 | $11.22 | $10.94 | 1,119,496 |
| 2016-12-27 | $10.52 | $11.02 | $10.49 | $10.93 | $10.66 | 1,021,908 |
| 2016-12-23 | $10.47 | $10.54 | $10.28 | $10.40 | $10.14 | 1,011,389 |
| 2016-12-22 | $10.16 | $10.70 | $10.09 | $10.41 | $10.15 | 1,494,589 |
| 2016-12-21 | $10.37 | $10.38 | $10.08 | $10.20 | $9.95 | 1,178,739 |
| 2016-12-20 | $9.97 | $10.38 | $9.87 | $10.32 | $10.06 | 1,635,637 |
| 2016-12-19 | $10.10 | $10.30 | $10.01 | $10.15 | $9.90 | 1,374,135 |
| 2016-12-16 | $10.27 | $10.56 | $9.93 | $10.11 | $9.86 | 4,674,954 |
| 2016-12-15 | $10.30 | $10.57 | $10.04 | $10.15 | $9.90 | 2,435,932 |
| 2016-12-14 | $11.43 | $11.64 | $10.70 | $10.74 | $10.47 | 2,255,656 |
| 2016-12-13 | $11.42 | $11.46 | $11.00 | $11.32 | $11.04 | 2,323,276 |
| 2016-12-12 | $11.37 | $11.76 | $11.20 | $11.30 | $11.02 | 1,576,695 |
| 2016-12-09 | $11.83 | $11.83 | $10.95 | $11.19 | $10.91 | 2,134,595 |
| 2016-12-08 | $11.88 | $12.03 | $11.71 | $11.93 | $11.63 | 898,412 |
| 2016-12-07 | $12.20 | $12.30 | $11.77 | $11.87 | $11.57 | 1,374,970 |
| 2016-12-06 | $11.55 | $11.94 | $11.52 | $11.87 | $11.57 | 1,453,138 |
| 2016-12-05 | $11.33 | $11.69 | $11.21 | $11.69 | $11.40 | 1,754,090 |
| 2016-12-02 | $11.37 | $11.54 | $11.15 | $11.46 | $11.17 | 1,364,606 |
| 2016-12-01 | $11.14 | $11.43 | $10.98 | $11.04 | $10.76 | 2,273,154 |
| 2016-11-30 | $11.06 | $11.30 | $11.01 | $11.17 | $10.89 | 2,555,219 |
| 2016-11-29 | $11.10 | $11.35 | $11.01 | $11.08 | $10.80 | 1,785,408 |
| 2016-11-28 | $11.03 | $11.42 | $10.95 | $11.37 | $11.09 | 1,325,179 |
| 2016-11-25 | $11.03 | $11.29 | $10.92 | $10.96 | $10.69 | 907,148 |
| 2016-11-23 | $11.12 | $11.18 | $10.54 | $11.09 | $10.81 | 2,216,579 |
| 2016-11-22 | $11.12 | $11.46 | $10.75 | $11.44 | $11.15 | 2,118,717 |
| 2016-11-21 | $11.25 | $11.32 | $10.97 | $11.12 | $10.84 | 1,641,034 |
| 2016-11-18 | $10.43 | $11.09 | $10.43 | $10.92 | $10.65 | 1,761,543 |
| 2016-11-17 | $11.03 | $11.43 | $10.30 | $10.58 | $10.32 | 2,000,303 |
| 2016-11-16 | $11.03 | $11.14 | $10.62 | $11.04 | $10.76 | 2,476,569 |
| 2016-11-15 | $11.45 | $11.48 | $10.81 | $11.10 | $10.82 | 4,334,026 |
| 2016-11-14 | $11.75 | $12.16 | $11.29 | $11.46 | $11.17 | 5,086,299 |
| 2016-11-11 | $12.34 | $12.96 | $11.75 | $12.02 | $11.72 | 3,147,799 |
| 2016-11-10 | $12.75 | $13.33 | $12.14 | $12.52 | $12.21 | 2,671,652 |
| 2016-11-09 | $13.28 | $13.28 | $12.32 | $12.92 | $12.60 | 1,864,587 |
| 2016-11-08 | $12.49 | $12.64 | $11.80 | $12.10 | $11.80 | 2,033,012 |
| 2016-11-07 | $12.24 | $12.68 | $12.10 | $12.48 | $12.14 | 1,102,030 |
| 2016-11-04 | $12.96 | $12.99 | $12.38 | $12.62 | $12.28 | 1,302,327 |
| 2016-11-03 | $12.94 | $13.16 | $12.83 | $12.99 | $12.64 | 2,182,427 |
| 2016-11-02 | $13.90 | $13.99 | $12.89 | $13.02 | $12.66 | 1,557,860 |
| 2016-11-01 | $13.60 | $13.90 | $13.33 | $13.70 | $13.33 | 1,299,994 |
| 2016-10-31 | $12.94 | $13.42 | $12.82 | $13.29 | $12.93 | 1,019,889 |
| 2016-10-28 | $13.13 | $13.13 | $12.50 | $12.91 | $12.56 | 1,843,519 |
| 2016-10-27 | $13.53 | $13.68 | $13.20 | $13.27 | $12.91 | 827,285 |
| 2016-10-26 | $13.47 | $13.67 | $13.04 | $13.42 | $13.05 | 872,784 |
| 2016-10-25 | $13.39 | $13.83 | $13.33 | $13.55 | $13.18 | 1,121,285 |
| 2016-10-24 | $13.74 | $13.88 | $13.07 | $13.27 | $12.91 | 1,299,928 |
| 2016-10-21 | $13.78 | $13.83 | $13.46 | $13.62 | $13.25 | 752,029 |
| 2016-10-20 | $13.89 | $14.21 | $13.57 | $13.81 | $13.43 | 1,528,682 |
| 2016-10-19 | $13.89 | $14.19 | $13.77 | $13.96 | $13.58 | 1,371,846 |
| 2016-10-18 | $13.24 | $13.70 | $13.05 | $13.65 | $13.28 | 1,255,014 |
| 2016-10-17 | $12.47 | $13.00 | $12.47 | $12.93 | $12.58 | 856,630 |
| 2016-10-14 | $12.42 | $12.79 | $12.32 | $12.43 | $12.09 | 693,054 |
| 2016-10-13 | $12.44 | $13.11 | $12.30 | $12.63 | $12.29 | 1,405,749 |
| 2016-10-12 | $12.37 | $12.60 | $12.12 | $12.40 | $12.06 | 884,117 |
| 2016-10-11 | $12.33 | $12.78 | $12.28 | $12.31 | $11.97 | 1,284,210 |
| 2016-10-10 | $12.53 | $12.81 | $12.40 | $12.47 | $12.13 | 2,259,755 |
| 2016-10-07 | $12.90 | $13.09 | $12.16 | $12.40 | $12.06 | 2,268,806 |
| 2016-10-06 | $12.05 | $12.37 | $11.91 | $12.12 | $11.79 | 1,395,506 |
| 2016-10-05 | $13.24 | $13.24 | $12.25 | $12.56 | $12.22 | 2,197,520 |
| 2016-10-04 | $13.13 | $13.23 | $12.56 | $12.56 | $12.22 | 2,287,906 |
| 2016-10-03 | $13.78 | $13.86 | $13.44 | $13.71 | $13.34 | 881,968 |
| 2016-09-30 | $14.11 | $14.45 | $13.79 | $13.84 | $13.46 | 1,234,315 |
| 2016-09-29 | $13.64 | $13.97 | $13.44 | $13.86 | $13.48 | 1,068,862 |
| 2016-09-28 | $13.23 | $13.78 | $12.90 | $13.77 | $13.39 | 1,627,029 |
| 2016-09-27 | $13.64 | $13.70 | $12.97 | $13.19 | $12.83 | 1,743,411 |
| 2016-09-26 | $14.19 | $14.43 | $13.73 | $13.82 | $13.44 | 802,895 |
| 2016-09-23 | $14.60 | $14.77 | $14.04 | $14.17 | $13.78 | 1,677,800 |
| 2016-09-22 | $14.85 | $15.10 | $14.35 | $14.72 | $14.32 | 1,877,732 |
| 2016-09-21 | $14.39 | $14.86 | $14.33 | $14.70 | $14.30 | 2,854,206 |
| 2016-09-20 | $14.14 | $14.22 | $13.91 | $14.11 | $13.73 | 1,053,695 |
| 2016-09-19 | $14.18 | $14.35 | $14.00 | $14.15 | $13.76 | 956,143 |
| 2016-09-16 | $14.14 | $14.31 | $13.80 | $13.98 | $13.60 | 2,901,302 |
| 2016-09-15 | $14.33 | $14.56 | $13.86 | $14.27 | $13.88 | 871,445 |
| 2016-09-14 | $14.33 | $14.53 | $14.08 | $14.38 | $13.99 | 1,074,886 |
| 2016-09-13 | $14.72 | $14.85 | $13.90 | $14.12 | $13.73 | 1,832,909 |
| 2016-09-12 | $13.98 | $14.99 | $13.84 | $14.85 | $14.44 | 1,331,993 |
| 2016-09-09 | $14.98 | $15.09 | $14.26 | $14.30 | $13.91 | 1,496,572 |
| 2016-09-08 | $15.60 | $15.60 | $14.90 | $15.25 | $14.83 | 1,716,062 |
| 2016-09-07 | $14.78 | $15.07 | $14.47 | $15.04 | $14.63 | 1,531,548 |
| 2016-09-06 | $14.32 | $14.85 | $14.13 | $14.83 | $14.43 | 2,189,958 |
| 2016-09-02 | $13.81 | $14.00 | $13.48 | $13.90 | $13.52 | 1,538,637 |
| 2016-09-01 | $12.26 | $13.20 | $12.16 | $13.17 | $12.81 | 2,278,687 |
| 2016-08-31 | $12.84 | $13.10 | $12.16 | $12.36 | $12.02 | 3,085,400 |
| 2016-08-30 | $13.50 | $13.62 | $12.75 | $12.92 | $12.57 | 1,264,801 |
| 2016-08-29 | $13.35 | $13.96 | $13.29 | $13.69 | $13.32 | 902,300 |
| 2016-08-26 | $14.02 | $14.39 | $13.21 | $13.44 | $13.07 | 1,604,576 |
| 2016-08-25 | $13.07 | $13.90 | $12.67 | $13.38 | $13.01 | 1,642,792 |
| 2016-08-24 | $14.17 | $14.27 | $13.15 | $13.15 | $12.79 | 2,417,125 |
| 2016-08-23 | $15.31 | $15.45 | $14.34 | $14.38 | $13.99 | 2,008,579 |
| 2016-08-22 | $15.69 | $15.69 | $15.15 | $15.16 | $14.75 | 1,533,106 |
| 2016-08-19 | $15.98 | $16.24 | $15.73 | $15.91 | $15.48 | 1,752,033 |
| 2016-08-18 | $15.75 | $16.45 | $15.74 | $16.30 | $15.86 | 1,601,777 |
| 2016-08-17 | $15.40 | $15.71 | $14.93 | $15.61 | $15.18 | 1,470,037 |
| 2016-08-16 | $15.85 | $15.87 | $15.53 | $15.55 | $15.13 | 1,000,680 |
| 2016-08-15 | $15.65 | $16.15 | $15.57 | $15.76 | $15.33 | 1,110,133 |
| 2016-08-12 | $15.55 | $15.97 | $15.45 | $15.62 | $15.19 | 1,102,430 |
| 2016-08-11 | $15.25 | $15.54 | $15.12 | $15.23 | $14.81 | 883,682 |
| 2016-08-10 | $15.36 | $15.43 | $14.98 | $15.23 | $14.81 | 653,153 |
| 2016-08-09 | $15.00 | $15.28 | $15.00 | $15.13 | $14.72 | 771,111 |
| 2016-08-08 | $15.10 | $15.42 | $14.90 | $14.94 | $14.53 | 983,787 |
| 2016-08-05 | $14.76 | $15.34 | $14.76 | $15.13 | $14.72 | 1,628,970 |
| 2016-08-04 | $15.44 | $15.70 | $15.31 | $15.55 | $15.13 | 1,185,153 |
| 2016-08-03 | $15.25 | $15.41 | $14.90 | $15.37 | $14.95 | 1,570,586 |
| 2016-08-02 | $15.18 | $15.30 | $14.84 | $15.12 | $14.71 | 1,273,979 |
| 2016-08-01 | $14.67 | $14.99 | $14.66 | $14.90 | $14.49 | 1,337,799 |
| 2016-07-29 | $14.39 | $14.72 | $14.17 | $14.65 | $14.25 | 1,125,697 |
| 2016-07-28 | $13.89 | $14.24 | $13.51 | $14.15 | $13.76 | 1,244,331 |
| 2016-07-27 | $12.88 | $14.00 | $12.84 | $13.88 | $13.50 | 1,949,215 |
| 2016-07-26 | $12.41 | $12.85 | $12.31 | $12.74 | $12.39 | 1,177,210 |
| 2016-07-25 | $12.55 | $12.59 | $12.02 | $12.23 | $11.90 | 1,165,002 |
| 2016-07-22 | $12.65 | $12.96 | $12.54 | $12.71 | $12.36 | 835,213 |
| 2016-07-21 | $12.21 | $12.92 | $12.06 | $12.77 | $12.42 | 1,233,544 |
| 2016-07-20 | $12.30 | $12.66 | $12.02 | $12.17 | $11.84 | 1,279,388 |
| 2016-07-19 | $12.68 | $12.85 | $12.53 | $12.62 | $12.28 | 941,114 |
| 2016-07-18 | $12.77 | $12.83 | $12.54 | $12.79 | $12.44 | 772,536 |
| 2016-07-15 | $12.61 | $12.87 | $12.58 | $12.73 | $12.38 | 1,045,010 |
| 2016-07-14 | $12.48 | $12.89 | $12.40 | $12.69 | $12.34 | 1,294,986 |
| 2016-07-13 | $12.79 | $12.94 | $12.52 | $12.80 | $12.45 | 1,648,000 |
| 2016-07-12 | $12.95 | $13.00 | $12.39 | $12.62 | $12.28 | 2,162,506 |
| 2016-07-11 | $12.87 | $13.10 | $12.81 | $13.02 | $12.66 | 1,196,545 |
| 2016-07-08 | $12.47 | $13.00 | $12.47 | $12.96 | $12.61 | 1,469,770 |
| 2016-07-07 | $12.60 | $12.72 | $12.15 | $12.40 | $12.06 | 1,222,300 |
| 2016-07-06 | $12.14 | $12.91 | $12.04 | $12.88 | $12.53 | 2,480,898 |
| 2016-07-05 | $12.46 | $12.50 | $11.72 | $12.23 | $11.90 | 2,335,728 |
| 2016-07-01 | $12.12 | $12.55 | $12.02 | $12.38 | $12.04 | 2,018,690 |
| 2016-06-30 | $11.75 | $12.00 | $11.54 | $11.95 | $11.62 | 2,006,908 |
| 2016-06-29 | $11.66 | $11.96 | $11.57 | $11.64 | $11.32 | 1,829,911 |
| 2016-06-28 | $11.34 | $11.91 | $11.13 | $11.53 | $11.22 | 2,265,420 |
| 2016-06-27 | $11.17 | $11.56 | $10.72 | $11.31 | $11.00 | 2,764,748 |
| 2016-06-24 | $11.52 | $11.63 | $11.00 | $11.32 | $11.01 | 2,185,075 |
| 2016-06-23 | $10.74 | $11.10 | $10.62 | $10.74 | $10.45 | 1,519,629 |
| 2016-06-22 | $10.59 | $10.82 | $10.41 | $10.78 | $10.49 | 1,700,956 |
| 2016-06-21 | $10.67 | $10.74 | $10.49 | $10.58 | $10.29 | 1,668,644 |
| 2016-06-20 | $10.22 | $10.86 | $10.12 | $10.79 | $10.50 | 3,444,125 |
| 2016-06-17 | $10.75 | $11.28 | $10.42 | $10.43 | $10.15 | 11,514,243 |
| 2016-06-16 | $11.52 | $11.52 | $10.57 | $10.67 | $10.38 | 3,277,437 |
| 2016-06-15 | $10.39 | $11.35 | $10.37 | $11.17 | $10.87 | 3,314,172 |
| 2016-06-14 | $10.64 | $10.90 | $10.13 | $10.33 | $10.05 | 2,659,551 |
| 2016-06-13 | $11.31 | $11.45 | $10.58 | $10.77 | $10.48 | 2,265,805 |
| 2016-06-10 | $11.32 | $11.70 | $11.06 | $11.09 | $10.79 | 1,858,020 |
| 2016-06-09 | $11.02 | $11.42 | $10.76 | $11.28 | $10.97 | 1,852,374 |
| 2016-06-08 | $11.14 | $11.43 | $10.97 | $11.02 | $10.72 | 1,783,059 |
| 2016-06-07 | $10.71 | $10.83 | $10.45 | $10.59 | $10.30 | 1,896,185 |
| 2016-06-06 | $11.16 | $11.32 | $10.53 | $10.89 | $10.59 | 2,375,045 |
| 2016-06-03 | $10.34 | $11.15 | $10.26 | $11.11 | $10.81 | 3,982,769 |
| 2016-06-02 | $9.44 | $9.95 | $9.34 | $9.70 | $9.44 | 2,304,395 |
| 2016-06-01 | $9.56 | $9.68 | $9.37 | $9.47 | $9.21 | 2,654,294 |
| 2016-05-31 | $9.47 | $9.90 | $9.02 | $9.56 | $9.30 | 7,255,112 |
| 2016-05-27 | $9.80 | $9.99 | $9.50 | $9.52 | $9.26 | 2,144,978 |
| 2016-05-26 | $10.01 | $10.21 | $9.80 | $9.97 | $9.70 | 1,433,953 |
| 2016-05-25 | $9.52 | $9.90 | $9.34 | $9.82 | $9.55 | 2,568,873 |
| 2016-05-24 | $9.32 | $9.83 | $9.27 | $9.60 | $9.34 | 1,883,908 |
| 2016-05-23 | $9.83 | $10.06 | $9.61 | $9.72 | $9.45 | 1,403,755 |
| 2016-05-20 | $10.12 | $10.15 | $9.59 | $9.97 | $9.70 | 1,626,947 |
| 2016-05-19 | $9.28 | $10.07 | $9.18 | $9.97 | $9.70 | 2,501,624 |
| 2016-05-18 | $10.21 | $10.46 | $9.73 | $9.73 | $9.46 | 2,241,487 |
| 2016-05-17 | $10.16 | $10.66 | $10.10 | $10.47 | $10.18 | 1,696,685 |
| 2016-05-16 | $10.16 | $10.51 | $10.12 | $10.23 | $9.95 | 1,558,154 |
| 2016-05-13 | $9.81 | $10.06 | $9.76 | $10.03 | $9.76 | 1,897,703 |
| 2016-05-12 | $10.06 | $10.11 | $9.72 | $9.84 | $9.57 | 2,624,808 |
| 2016-05-11 | $9.86 | $10.09 | $9.54 | $10.07 | $9.80 | 2,383,431 |
| 2016-05-10 | $9.23 | $9.64 | $8.90 | $9.56 | $9.30 | 2,586,858 |
| 2016-05-09 | $9.73 | $9.82 | $9.17 | $9.21 | $8.96 | 2,652,380 |
| 2016-05-06 | $9.92 | $10.32 | $9.81 | $10.04 | $9.77 | 2,253,352 |
| 2016-05-05 | $9.80 | $10.05 | $9.39 | $9.65 | $9.39 | 1,483,809 |
| 2016-05-04 | $9.72 | $9.83 | $9.31 | $9.48 | $9.22 | 1,872,995 |
| 2016-05-03 | $10.03 | $10.18 | $9.65 | $9.76 | $9.49 | 1,696,745 |
| 2016-05-02 | $10.25 | $10.41 | $9.86 | $10.07 | $9.80 | 2,208,850 |
| 2016-04-29 | $9.68 | $10.20 | $9.56 | $10.15 | $9.87 | 3,066,688 |
| 2016-04-28 | $9.03 | $9.44 | $9.00 | $9.41 | $9.15 | 2,576,773 |
| 2016-04-27 | $8.80 | $9.21 | $8.63 | $8.98 | $8.74 | 2,193,245 |
| 2016-04-26 | $8.53 | $8.91 | $8.44 | $8.90 | $8.66 | 2,004,167 |
| 2016-04-25 | $8.48 | $8.79 | $8.37 | $8.44 | $8.21 | 2,021,978 |
| 2016-04-22 | $8.56 | $8.77 | $8.30 | $8.40 | $8.17 | 1,965,234 |
| 2016-04-21 | $8.45 | $8.69 | $8.16 | $8.59 | $8.36 | 2,520,324 |
| 2016-04-20 | $8.27 | $8.65 | $8.08 | $8.18 | $7.96 | 3,072,642 |
| 2016-04-19 | $8.36 | $8.56 | $8.02 | $8.21 | $7.99 | 3,077,649 |
| 2016-04-18 | $8.16 | $8.25 | $7.98 | $8.01 | $7.79 | 1,285,261 |
| 2016-04-15 | $7.68 | $8.15 | $7.66 | $8.08 | $7.86 | 1,936,156 |
| 2016-04-14 | $7.93 | $8.33 | $7.85 | $7.86 | $7.65 | 2,725,615 |
| 2016-04-13 | $8.38 | $8.64 | $8.27 | $8.27 | $8.04 | 1,691,441 |
| 2016-04-12 | $8.38 | $8.62 | $8.12 | $8.60 | $8.37 | 2,316,334 |
| 2016-04-11 | $8.18 | $8.75 | $8.00 | $8.33 | $8.10 | 3,077,589 |
| 2016-04-08 | $7.58 | $7.86 | $7.48 | $7.86 | $7.65 | 4,382,519 |
| 2016-04-07 | $7.96 | $7.96 | $7.53 | $7.61 | $7.40 | 2,129,387 |
| 2016-04-06 | $7.84 | $7.84 | $7.44 | $7.72 | $7.51 | 3,370,325 |
| 2016-04-05 | $7.39 | $8.10 | $7.30 | $7.92 | $7.70 | 3,493,564 |
| 2016-04-04 | $7.52 | $7.53 | $7.16 | $7.26 | $7.06 | 1,972,507 |
| 2016-04-01 | $7.12 | $7.58 | $7.02 | $7.58 | $7.37 | 2,158,079 |
| 2016-03-31 | $7.49 | $7.50 | $7.27 | $7.36 | $7.16 | 1,858,142 |
| 2016-03-30 | $6.94 | $7.39 | $6.84 | $7.38 | $7.18 | 3,236,327 |
| 2016-03-29 | $6.27 | $7.23 | $6.17 | $7.06 | $6.87 | 3,127,812 |
| 2016-03-28 | $6.50 | $6.51 | $6.17 | $6.25 | $6.08 | 1,311,579 |
| 2016-03-24 | $6.25 | $6.47 | $6.20 | $6.47 | $6.29 | 1,675,810 |
| 2016-03-23 | $6.16 | $6.45 | $6.14 | $6.24 | $6.07 | 3,687,720 |
| 2016-03-22 | $6.10 | $6.39 | $6.06 | $6.39 | $6.22 | 3,417,704 |
| 2016-03-21 | $6.08 | $6.15 | $5.89 | $6.02 | $5.86 | 1,537,115 |
| 2016-03-18 | $5.83 | $6.08 | $5.76 | $6.08 | $5.91 | 6,176,064 |
| 2016-03-17 | $5.80 | $5.99 | $5.57 | $5.90 | $5.74 | 3,438,276 |
| 2016-03-16 | $5.09 | $5.74 | $5.06 | $5.72 | $5.56 | 2,670,793 |
| 2016-03-15 | $5.21 | $5.36 | $5.02 | $5.15 | $5.01 | 3,127,694 |
| 2016-03-14 | $5.62 | $5.68 | $5.35 | $5.36 | $5.21 | 3,696,826 |
| 2016-03-11 | $5.74 | $5.92 | $5.55 | $5.67 | $5.52 | 2,286,344 |
| 2016-03-10 | $5.77 | $5.91 | $5.66 | $5.74 | $5.58 | 2,456,761 |
| 2016-03-09 | $5.54 | $5.83 | $5.31 | $5.67 | $5.52 | 2,130,704 |
| 2016-03-08 | $6.22 | $6.28 | $5.65 | $5.66 | $5.51 | 2,562,552 |
| 2016-03-07 | $5.62 | $6.17 | $5.62 | $6.00 | $5.84 | 3,544,952 |
| 2016-03-04 | $5.71 | $5.94 | $5.44 | $5.51 | $5.36 | 3,478,070 |
| 2016-03-03 | $5.45 | $5.80 | $5.44 | $5.67 | $5.52 | 2,193,012 |
| 2016-03-02 | $5.09 | $5.57 | $5.02 | $5.48 | $5.33 | 2,791,412 |
| 2016-03-01 | $5.27 | $5.32 | $5.00 | $5.06 | $4.92 | 2,568,903 |
| 2016-02-29 | $5.24 | $5.37 | $5.20 | $5.22 | $5.08 | 2,502,662 |
| 2016-02-26 | $5.33 | $5.49 | $5.17 | $5.18 | $5.04 | 2,461,020 |
| 2016-02-25 | $5.31 | $5.44 | $5.15 | $5.41 | $5.26 | 1,497,607 |
| 2016-02-24 | $5.39 | $5.60 | $5.33 | $5.35 | $5.20 | 2,377,694 |
| 2016-02-23 | $5.56 | $5.58 | $5.19 | $5.27 | $5.13 | 2,326,983 |
| 2016-02-22 | $5.02 | $5.43 | $4.99 | $5.41 | $5.26 | 2,858,538 |
| 2016-02-19 | $5.21 | $5.36 | $5.12 | $5.18 | $5.04 | 1,765,898 |
| 2016-02-18 | $4.90 | $5.40 | $4.87 | $5.30 | $5.16 | 2,529,105 |
| 2016-02-17 | $4.87 | $5.08 | $4.69 | $4.85 | $4.72 | 1,827,378 |
| 2016-02-16 | $5.29 | $5.35 | $4.66 | $4.73 | $4.60 | 2,822,426 |
| 2016-02-12 | $5.22 | $5.56 | $5.07 | $5.49 | $5.34 | 1,513,237 |
| 2016-02-11 | $5.22 | $5.38 | $4.98 | $5.31 | $5.17 | 3,045,312 |
| 2016-02-10 | $4.44 | $4.80 | $4.29 | $4.78 | $4.65 | 2,546,595 |
| 2016-02-09 | $4.77 | $4.80 | $4.32 | $4.45 | $4.33 | 2,570,918 |
| 2016-02-08 | $4.96 | $5.00 | $4.75 | $4.77 | $4.64 | 2,744,059 |
| 2016-02-05 | $4.56 | $4.87 | $4.43 | $4.86 | $4.73 | 1,834,438 |
| 2016-02-04 | $4.66 | $4.84 | $4.54 | $4.70 | $4.57 | 2,808,939 |
| 2016-02-03 | $4.19 | $4.53 | $4.14 | $4.51 | $4.39 | 2,901,855 |
| 2016-02-02 | $4.14 | $4.30 | $4.11 | $4.14 | $4.03 | 1,317,712 |
| 2016-02-01 | $4.00 | $4.22 | $3.94 | $4.20 | $4.09 | 1,101,597 |
| 2016-01-29 | $3.87 | $4.03 | $3.83 | $4.00 | $3.89 | 1,252,931 |
| 2016-01-28 | $4.13 | $4.20 | $3.88 | $3.90 | $3.79 | 1,065,748 |
| 2016-01-27 | $4.20 | $4.23 | $4.05 | $4.14 | $4.03 | 1,516,402 |
| 2016-01-26 | $3.80 | $4.20 | $3.80 | $4.17 | $4.06 | 1,638,996 |
| 2016-01-25 | $3.72 | $3.86 | $3.70 | $3.74 | $3.64 | 1,019,662 |
| 2016-01-22 | $3.55 | $3.75 | $3.47 | $3.65 | $3.55 | 1,060,823 |
| 2016-01-21 | $3.37 | $3.59 | $3.31 | $3.58 | $3.48 | 1,286,596 |
| 2016-01-20 | $3.43 | $3.58 | $3.30 | $3.51 | $3.41 | 924,907 |
| 2016-01-19 | $3.74 | $3.75 | $3.35 | $3.38 | $3.29 | 2,338,538 |
| 2016-01-15 | $4.21 | $4.29 | $3.76 | $3.76 | $3.66 | 2,576,426 |
| 2016-01-14 | $4.25 | $4.34 | $4.07 | $4.08 | $3.97 | 1,868,417 |
| 2016-01-13 | $4.19 | $4.37 | $4.10 | $4.26 | $4.14 | 1,707,462 |
| 2016-01-12 | $4.10 | $4.18 | $3.97 | $4.14 | $4.03 | 1,217,012 |
| 2016-01-11 | $4.22 | $4.29 | $3.98 | $4.11 | $4.00 | 1,090,311 |
| 2016-01-08 | $4.20 | $4.27 | $4.13 | $4.23 | $4.11 | 1,531,146 |
| 2016-01-07 | $4.34 | $4.41 | $4.18 | $4.31 | $4.19 | 2,033,173 |
| 2016-01-06 | $4.51 | $4.55 | $4.28 | $4.34 | $4.22 | 1,025,497 |
| 2016-01-05 | $4.44 | $4.56 | $4.43 | $4.44 | $4.32 | 1,026,829 |
| 2016-01-04 | $4.34 | $4.58 | $4.32 | $4.42 | $4.30 | 1,797,636 |
| 2015-12-31 | $4.21 | $4.28 | $4.17 | $4.28 | $4.16 | 496,033 |
| 2015-12-30 | $4.16 | $4.23 | $4.13 | $4.21 | $4.10 | 458,359 |
| 2015-12-29 | $4.30 | $4.32 | $4.16 | $4.21 | $4.10 | 546,589 |
| 2015-12-28 | $4.29 | $4.37 | $4.22 | $4.26 | $4.14 | 753,783 |
| 2015-12-24 | $4.22 | $4.44 | $4.22 | $4.35 | $4.23 | 870,830 |
| 2015-12-23 | $4.00 | $4.25 | $3.97 | $4.22 | $4.10 | 1,309,040 |
| 2015-12-22 | $3.90 | $3.96 | $3.85 | $3.92 | $3.81 | 1,527,087 |
| 2015-12-21 | $4.14 | $4.20 | $3.80 | $3.88 | $3.77 | 2,104,341 |
| 2015-12-18 | $4.23 | $4.40 | $4.02 | $4.05 | $3.94 | 4,399,979 |
| 2015-12-17 | $4.18 | $4.31 | $4.07 | $4.17 | $4.06 | 1,601,626 |
| 2015-12-16 | $4.27 | $4.40 | $4.17 | $4.30 | $4.18 | 1,271,847 |
| 2015-12-15 | $4.18 | $4.34 | $4.13 | $4.13 | $4.02 | 2,119,923 |
| 2015-12-14 | $4.46 | $4.51 | $4.06 | $4.12 | $4.01 | 2,205,552 |
| 2015-12-11 | $4.55 | $4.71 | $4.47 | $4.51 | $4.39 | 1,551,361 |
| 2015-12-10 | $4.75 | $4.83 | $4.62 | $4.63 | $4.50 | 1,515,943 |
| 2015-12-09 | $4.73 | $4.89 | $4.72 | $4.81 | $4.68 | 1,393,378 |
| 2015-12-08 | $4.53 | $4.69 | $4.41 | $4.64 | $4.51 | 1,254,071 |
| 2015-12-07 | $4.98 | $5.03 | $4.53 | $4.54 | $4.42 | 1,485,128 |
| 2015-12-04 | $4.82 | $5.01 | $4.78 | $5.01 | $4.87 | 1,778,933 |
| 2015-12-03 | $4.84 | $4.88 | $4.71 | $4.78 | $4.65 | 1,194,800 |
| 2015-12-02 | $4.78 | $4.82 | $4.65 | $4.75 | $4.62 | 1,419,739 |
| 2015-12-01 | $4.76 | $4.91 | $4.72 | $4.88 | $4.75 | 1,419,368 |
| 2015-11-30 | $4.71 | $4.80 | $4.63 | $4.74 | $4.61 | 2,560,432 |
| 2015-11-27 | $4.75 | $4.75 | $4.50 | $4.70 | $4.57 | 1,035,587 |
| 2015-11-25 | $4.69 | $4.83 | $4.66 | $4.72 | $4.59 | 785,481 |
| 2015-11-24 | $4.64 | $4.85 | $4.60 | $4.75 | $4.62 | 1,588,085 |
| 2015-11-23 | $4.50 | $4.59 | $4.35 | $4.55 | $4.43 | 1,370,343 |
| 2015-11-20 | $4.70 | $4.74 | $4.49 | $4.50 | $4.38 | 2,183,172 |
| 2015-11-19 | $4.84 | $4.88 | $4.60 | $4.67 | $4.54 | 2,700,130 |
| 2015-11-18 | $4.64 | $4.80 | $4.50 | $4.77 | $4.64 | 1,964,014 |
| 2015-11-17 | $4.90 | $4.90 | $4.56 | $4.60 | $4.47 | 1,663,932 |
| 2015-11-16 | $4.88 | $4.97 | $4.80 | $4.94 | $4.81 | 1,168,402 |
| 2015-11-13 | $4.94 | $4.99 | $4.79 | $4.88 | $4.75 | 1,925,423 |
| 2015-11-12 | $5.09 | $5.27 | $4.90 | $4.91 | $4.78 | 2,981,248 |
| 2015-11-11 | $5.22 | $5.27 | $5.09 | $5.22 | $5.08 | 1,913,732 |
| 2015-11-10 | $5.49 | $5.49 | $5.16 | $5.17 | $5.03 | 2,276,057 |
| 2015-11-09 | $5.57 | $5.66 | $5.33 | $5.63 | $5.48 | 2,280,402 |
| 2015-11-06 | $5.73 | $5.85 | $5.56 | $5.57 | $5.42 | 2,052,926 |
| 2015-11-05 | $6.18 | $6.21 | $5.86 | $5.93 | $5.77 | 3,108,623 |
| 2015-11-04 | $6.47 | $6.50 | $6.19 | $6.22 | $6.05 | 1,736,049 |
| 2015-11-03 | $6.23 | $6.52 | $6.19 | $6.41 | $6.24 | 1,790,545 |
| 2015-11-02 | $6.34 | $6.38 | $6.07 | $6.28 | $6.11 | 1,928,346 |
| 2015-10-30 | $6.77 | $6.93 | $6.40 | $6.41 | $6.24 | 2,833,552 |
| 2015-10-29 | $7.31 | $7.32 | $6.97 | $7.01 | $6.82 | 2,149,619 |
| 2015-10-28 | $7.81 | $8.00 | $7.25 | $7.43 | $7.23 | 2,225,112 |
| 2015-10-27 | $7.65 | $7.78 | $7.58 | $7.63 | $7.42 | 1,068,988 |
| 2015-10-26 | $7.92 | $7.94 | $7.66 | $7.69 | $7.48 | 866,101 |
| 2015-10-23 | $7.87 | $8.05 | $7.71 | $7.95 | $7.73 | 1,398,828 |
| 2015-10-22 | $7.48 | $7.92 | $7.48 | $7.76 | $7.55 | 1,159,986 |
| 2015-10-21 | $7.65 | $7.73 | $7.30 | $7.49 | $7.29 | 1,557,826 |
| 2015-10-20 | $7.58 | $7.99 | $7.52 | $7.74 | $7.53 | 1,862,015 |
| 2015-10-19 | $7.75 | $7.89 | $7.47 | $7.51 | $7.31 | 1,449,285 |
| 2015-10-16 | $8.15 | $8.22 | $7.76 | $7.82 | $7.61 | 1,769,298 |
| 2015-10-15 | $8.09 | $8.18 | $7.83 | $8.18 | $7.96 | 1,544,737 |
| 2015-10-14 | $7.68 | $8.29 | $7.65 | $8.22 | $8.00 | 2,022,375 |
| 2015-10-13 | $7.52 | $7.76 | $7.37 | $7.48 | $7.28 | 1,293,808 |
| 2015-10-12 | $8.08 | $8.08 | $7.44 | $7.55 | $7.34 | 1,479,176 |
| 2015-10-09 | $7.44 | $7.93 | $7.44 | $7.93 | $7.71 | 2,658,594 |
| 2015-10-08 | $7.24 | $7.68 | $7.16 | $7.18 | $6.98 | 2,431,065 |
| 2015-10-07 | $7.48 | $7.64 | $7.24 | $7.37 | $7.17 | 2,357,589 |
| 2015-10-06 | $7.38 | $7.63 | $7.10 | $7.48 | $7.28 | 2,282,658 |
| 2015-10-05 | $6.40 | $7.26 | $6.37 | $7.26 | $7.06 | 3,100,316 |
| 2015-10-02 | $6.29 | $6.38 | $6.15 | $6.35 | $6.18 | 2,452,566 |
| 2015-10-01 | $6.11 | $6.29 | $5.97 | $6.09 | $5.92 | 1,526,165 |
| 2015-09-30 | $5.83 | $6.03 | $5.77 | $5.96 | $5.80 | 1,683,409 |
| 2015-09-29 | $5.88 | $5.96 | $5.80 | $5.89 | $5.73 | 949,981 |
| 2015-09-28 | $5.92 | $5.94 | $5.75 | $5.83 | $5.67 | 1,123,940 |
| 2015-09-25 | $6.09 | $6.19 | $5.97 | $6.04 | $5.88 | 1,214,507 |
| 2015-09-24 | $6.05 | $6.24 | $5.99 | $6.22 | $6.05 | 1,425,184 |
| 2015-09-23 | $6.18 | $6.20 | $5.90 | $5.92 | $5.76 | 875,514 |
| 2015-09-22 | $6.36 | $6.38 | $5.99 | $6.05 | $5.88 | 1,434,904 |
| 2015-09-21 | $6.61 | $6.82 | $6.43 | $6.52 | $6.34 | 1,943,102 |
| 2015-09-18 | $6.88 | $6.98 | $6.65 | $6.91 | $6.72 | 4,021,776 |
| 2015-09-17 | $6.47 | $6.85 | $6.31 | $6.74 | $6.56 | 2,055,554 |
| 2015-09-16 | $6.15 | $6.48 | $6.13 | $6.48 | $6.30 | 1,520,033 |
| 2015-09-15 | $6.17 | $6.30 | $6.00 | $6.03 | $5.87 | 977,564 |
| 2015-09-14 | $6.09 | $6.30 | $5.97 | $6.20 | $6.03 | 1,229,477 |
| 2015-09-11 | $6.06 | $6.16 | $5.86 | $6.16 | $5.99 | 1,843,376 |
| 2015-09-10 | $6.14 | $6.24 | $6.05 | $6.13 | $5.96 | 2,202,270 |
| 2015-09-09 | $6.23 | $6.27 | $5.98 | $6.06 | $5.89 | 1,864,592 |
| 2015-09-08 | $6.17 | $6.39 | $6.12 | $6.32 | $6.15 | 1,213,899 |
| 2015-09-04 | $5.97 | $6.14 | $5.88 | $6.10 | $5.93 | 1,219,456 |
| 2015-09-03 | $5.88 | $6.30 | $5.86 | $6.03 | $5.87 | 1,139,178 |
| 2015-09-02 | $6.03 | $6.11 | $5.84 | $6.00 | $5.84 | 1,094,771 |
| 2015-09-01 | $6.33 | $6.43 | $5.99 | $6.01 | $5.85 | 1,232,519 |
| 2015-08-31 | $6.37 | $6.45 | $6.21 | $6.32 | $6.15 | 1,898,943 |
| 2015-08-28 | $6.23 | $6.65 | $6.21 | $6.54 | $6.36 | 1,468,720 |
| 2015-08-27 | $5.76 | $6.44 | $5.73 | $6.21 | $6.04 | 2,314,624 |
| 2015-08-26 | $6.09 | $6.16 | $5.74 | $5.80 | $5.64 | 1,918,818 |