Century Aluminum Company (CENX) Exchange: NASDAQ
Data as of Nov. 21, 2025
$27.01 ($0.82) 3.13%
Century Aluminum Company - Daily Information
Click for more stock information on Century Aluminum Company.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $25.82 |
| Previous Close | $27.01 |
| High | $27.05 |
| Low | $25.40 |
| Adjusted Open | $25.82 |
| Previous Adjusted Close | $27.01 |
| Adjusted High | $27.05 |
| Adjusted Low | $25.40 |
Invest in Century Aluminum Company (CENX)
Key People Century Aluminum Company
| Employee | Position |
|---|---|
| Andrew Gordon Michelmore | Non-Executive Chairman |
| Jesse E. Gary | President, Chief Executive Officer & Director |
| Craig C. Conti | Chief Financial Officer & Executive Vice President |
| Gunnar Gudlaugsson | Executive Vice President-Global Operations |
| Ágúst F. Hafberg | Chief Commercial Officer & Senior Vice President |
| Matt Aboud | Senior VP-Strategy & Business Development |
| Wilhelm van Jaarsveld | Director |
| Michelle M. Harrison | Treasurer & Senior Vice President-Finance |
| Dennis Gregory | Head-Marketing |
| Robert F. Hoffman | Chief Accounting Officer & Vice President |
| Peter A. Trpkovski | Investor Relations & Media Contact |
| John DeZee | Secretary, Executive VP & General Counsel |
| Errol Glasser | Independent Director |
| Jarl Berntzen | Independent Director |
Historical Stock Data for Century Aluminum Company (CENX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $25.82 | $27.05 | $25.40 | $27.01 | $27.01 | 2,500,567 |
| 2025-11-20 | $28.35 | $28.94 | $26.01 | $26.19 | $26.19 | 2,941,176 |
| 2025-11-19 | $27.63 | $28.23 | $27.30 | $27.94 | $27.94 | 2,047,176 |
| 2025-11-18 | $27.33 | $28.69 | $26.90 | $27.21 | $27.21 | 2,190,727 |
| 2025-11-17 | $28.71 | $29.12 | $27.72 | $28.04 | $28.04 | 1,647,730 |
| 2025-11-14 | $27.94 | $29.04 | $27.60 | $28.78 | $28.78 | 1,815,199 |
| 2025-11-13 | $30.22 | $30.30 | $28.77 | $29.04 | $29.04 | 3,097,771 |
| 2025-11-12 | $28.28 | $30.40 | $28.15 | $29.57 | $29.57 | 5,694,476 |
| 2025-11-11 | $29.87 | $29.88 | $26.97 | $27.88 | $27.88 | 10,146,612 |
| 2025-11-10 | $33.50 | $33.71 | $31.37 | $32.31 | $32.31 | 2,208,173 |
| 2025-11-07 | $28.00 | $34.23 | $27.80 | $33.05 | $33.05 | 4,053,040 |
| 2025-11-06 | $28.84 | $29.69 | $28.31 | $28.98 | $28.98 | 1,845,867 |
| 2025-11-05 | $28.95 | $29.05 | $28.30 | $28.65 | $28.65 | 1,577,364 |
| 2025-11-04 | $29.33 | $29.77 | $28.28 | $28.50 | $28.50 | 1,732,294 |
| 2025-11-03 | $29.64 | $31.15 | $29.35 | $30.73 | $30.73 | 1,915,185 |
| 2025-10-31 | $29.64 | $29.89 | $29.16 | $29.62 | $29.62 | 1,243,536 |
| 2025-10-30 | $29.21 | $30.56 | $28.76 | $29.64 | $29.64 | 2,365,256 |
| 2025-10-29 | $29.79 | $30.35 | $28.41 | $28.71 | $28.71 | 1,803,611 |
| 2025-10-28 | $30.15 | $30.60 | $29.27 | $29.34 | $29.34 | 1,636,770 |
| 2025-10-27 | $30.90 | $31.59 | $30.37 | $30.70 | $30.70 | 1,610,765 |
| 2025-10-24 | $30.80 | $32.54 | $30.68 | $30.79 | $30.79 | 3,114,642 |
| 2025-10-23 | $29.74 | $30.79 | $28.63 | $29.94 | $29.94 | 3,327,467 |
| 2025-10-22 | $30.40 | $30.93 | $28.28 | $28.96 | $28.96 | 3,304,033 |
| 2025-10-21 | $33.91 | $33.99 | $30.55 | $30.99 | $30.99 | 3,189,528 |
| 2025-10-20 | $33.45 | $34.52 | $32.78 | $34.26 | $34.26 | 1,925,031 |
| 2025-10-17 | $31.70 | $32.60 | $31.54 | $32.46 | $32.46 | 1,879,141 |
| 2025-10-16 | $31.94 | $32.63 | $31.45 | $32.49 | $32.49 | 2,149,771 |
| 2025-10-15 | $32.46 | $32.98 | $31.76 | $31.91 | $31.91 | 2,056,568 |
| 2025-10-14 | $32.08 | $32.66 | $31.22 | $32.01 | $32.01 | 1,321,309 |
| 2025-10-13 | $31.61 | $33.25 | $31.16 | $32.91 | $32.91 | 2,232,338 |
| 2025-10-10 | $31.43 | $31.45 | $29.63 | $30.29 | $30.29 | 2,094,128 |
| 2025-10-09 | $32.05 | $32.40 | $31.15 | $31.32 | $31.32 | 1,935,199 |
| 2025-10-08 | $28.71 | $31.66 | $28.57 | $31.60 | $31.60 | 2,952,866 |
| 2025-10-07 | $29.46 | $31.06 | $28.01 | $28.09 | $28.09 | 3,589,772 |
| 2025-10-06 | $30.12 | $30.76 | $29.04 | $29.14 | $29.14 | 1,772,697 |
| 2025-10-03 | $30.30 | $30.43 | $29.51 | $29.87 | $29.87 | 1,272,119 |
| 2025-10-02 | $29.68 | $30.37 | $28.81 | $29.82 | $29.82 | 1,749,517 |
| 2025-10-01 | $29.16 | $30.14 | $29.12 | $29.40 | $29.40 | 2,068,348 |
| 2025-09-30 | $28.97 | $29.54 | $28.67 | $29.36 | $29.36 | 1,971,084 |
| 2025-09-29 | $28.65 | $30.08 | $28.60 | $29.40 | $29.40 | 4,086,580 |
| 2025-09-26 | $25.94 | $28.47 | $25.84 | $27.99 | $27.99 | 2,680,575 |
| 2025-09-25 | $25.52 | $26.48 | $25.48 | $25.96 | $25.96 | 1,679,826 |
| 2025-09-24 | $27.09 | $27.21 | $25.72 | $25.85 | $25.85 | 2,306,360 |
| 2025-09-23 | $27.55 | $28.00 | $26.62 | $26.85 | $26.85 | 1,414,287 |
| 2025-09-22 | $27.50 | $27.53 | $26.47 | $27.35 | $27.35 | 1,762,628 |
| 2025-09-19 | $26.94 | $28.43 | $26.90 | $27.57 | $27.57 | 3,928,009 |
| 2025-09-18 | $26.42 | $26.95 | $26.18 | $26.90 | $26.90 | 1,271,735 |
| 2025-09-17 | $25.76 | $26.83 | $25.55 | $26.40 | $26.40 | 1,535,554 |
| 2025-09-16 | $26.22 | $26.54 | $25.82 | $26.05 | $26.05 | 1,161,689 |
| 2025-09-15 | $26.45 | $26.85 | $26.00 | $26.03 | $26.03 | 2,351,267 |
| 2025-09-12 | $24.74 | $26.10 | $24.58 | $26.09 | $26.09 | 3,394,744 |
| 2025-09-11 | $22.51 | $24.55 | $22.43 | $24.52 | $24.52 | 2,351,756 |
| 2025-09-10 | $22.06 | $23.09 | $21.96 | $22.37 | $22.37 | 1,645,116 |
| 2025-09-09 | $22.02 | $22.64 | $21.56 | $21.74 | $21.74 | 1,535,515 |
| 2025-09-08 | $22.27 | $22.44 | $21.48 | $21.73 | $21.73 | 1,298,019 |
| 2025-09-05 | $22.31 | $22.57 | $21.84 | $22.09 | $22.09 | 1,332,371 |
| 2025-09-04 | $22.03 | $22.18 | $21.69 | $22.03 | $22.03 | 970,370 |
| 2025-09-03 | $21.71 | $22.38 | $21.63 | $22.16 | $22.16 | 1,078,455 |
| 2025-09-02 | $22.00 | $22.08 | $20.91 | $21.69 | $21.69 | 2,124,227 |
| 2025-08-29 | $22.43 | $22.64 | $22.18 | $22.33 | $22.33 | 1,001,598 |
| 2025-08-28 | $22.90 | $23.00 | $22.10 | $22.38 | $22.38 | 1,423,917 |
| 2025-08-27 | $22.15 | $22.71 | $21.81 | $22.70 | $22.70 | 1,261,174 |
| 2025-08-26 | $22.19 | $22.67 | $22.16 | $22.45 | $22.45 | 1,270,334 |
| 2025-08-25 | $22.27 | $22.68 | $22.14 | $22.29 | $22.29 | 1,103,413 |
| 2025-08-22 | $21.99 | $22.75 | $21.72 | $22.21 | $22.21 | 1,884,482 |
| 2025-08-21 | $21.55 | $22.11 | $21.46 | $21.97 | $21.97 | 541,587 |
| 2025-08-20 | $21.81 | $21.93 | $21.42 | $21.84 | $21.84 | 956,029 |
| 2025-08-19 | $22.30 | $22.69 | $21.70 | $21.95 | $21.95 | 1,385,373 |
| 2025-08-18 | $23.20 | $23.30 | $22.05 | $22.31 | $22.31 | 1,255,063 |
| 2025-08-15 | $23.65 | $23.78 | $23.09 | $23.26 | $23.26 | 1,478,599 |
| 2025-08-14 | $23.36 | $23.85 | $22.84 | $23.56 | $23.56 | 1,444,636 |
| 2025-08-13 | $23.61 | $24.01 | $23.29 | $23.82 | $23.82 | 1,569,950 |
| 2025-08-12 | $22.65 | $23.50 | $22.47 | $23.46 | $23.46 | 1,467,823 |
| 2025-08-11 | $22.84 | $22.99 | $21.95 | $22.49 | $22.49 | 1,534,239 |
| 2025-08-08 | $22.57 | $24.98 | $21.91 | $23.01 | $23.01 | 2,813,959 |
| 2025-08-07 | $21.70 | $22.70 | $21.46 | $22.64 | $22.64 | 1,688,302 |
| 2025-08-06 | $21.50 | $21.79 | $21.11 | $21.50 | $21.50 | 1,248,510 |
| 2025-08-05 | $20.59 | $21.19 | $20.34 | $21.06 | $21.06 | 1,206,452 |
| 2025-08-04 | $20.51 | $20.76 | $20.21 | $20.41 | $20.41 | 1,374,205 |
| 2025-08-01 | $20.50 | $21.07 | $20.21 | $20.47 | $20.47 | 1,645,120 |
| 2025-07-31 | $20.80 | $21.32 | $20.56 | $21.18 | $21.18 | 2,067,901 |
| 2025-07-30 | $22.21 | $22.35 | $20.90 | $21.32 | $21.32 | 1,790,086 |
| 2025-07-29 | $22.64 | $22.71 | $22.15 | $22.33 | $22.33 | 1,191,151 |
| 2025-07-28 | $23.04 | $23.10 | $22.05 | $22.64 | $22.64 | 1,431,669 |
| 2025-07-25 | $22.71 | $23.07 | $22.22 | $22.90 | $22.90 | 1,372,027 |
| 2025-07-24 | $22.50 | $22.83 | $22.07 | $22.82 | $22.82 | 2,145,098 |
| 2025-07-23 | $22.85 | $23.02 | $22.49 | $22.79 | $22.79 | 1,096,995 |
| 2025-07-22 | $22.35 | $23.21 | $21.95 | $22.53 | $22.53 | 2,542,397 |
| 2025-07-21 | $20.70 | $22.54 | $20.70 | $22.20 | $22.20 | 3,290,300 |
| 2025-07-18 | $20.32 | $20.49 | $19.94 | $20.32 | $20.32 | 933,378 |
| 2025-07-17 | $19.39 | $20.26 | $19.39 | $20.09 | $20.09 | 1,393,976 |
| 2025-07-16 | $19.86 | $19.91 | $19.10 | $19.53 | $19.53 | 1,026,925 |
| 2025-07-15 | $20.75 | $20.77 | $19.79 | $20.02 | $20.02 | 1,283,170 |
| 2025-07-14 | $20.63 | $20.70 | $19.83 | $20.32 | $20.32 | 1,277,038 |
| 2025-07-11 | $19.41 | $20.88 | $19.38 | $20.71 | $20.71 | 3,677,437 |
| 2025-07-10 | $18.98 | $19.58 | $18.87 | $19.41 | $19.41 | 1,471,203 |
| 2025-07-09 | $18.61 | $18.86 | $18.32 | $18.48 | $18.48 | 957,892 |
| 2025-07-08 | $18.58 | $19.32 | $18.21 | $18.58 | $18.58 | 1,374,433 |
| 2025-07-07 | $18.39 | $18.56 | $18.00 | $18.37 | $18.37 | 1,120,733 |
| 2025-07-03 | $19.00 | $19.35 | $18.79 | $18.85 | $18.85 | 670,829 |
| 2025-07-02 | $18.48 | $19.00 | $18.43 | $18.87 | $18.87 | 1,053,103 |
| 2025-07-01 | $18.08 | $18.44 | $17.75 | $18.10 | $18.10 | 1,018,387 |
| 2025-06-30 | $17.99 | $18.35 | $17.22 | $18.02 | $18.02 | 1,593,790 |
| 2025-06-27 | $18.25 | $19.12 | $17.92 | $18.05 | $18.05 | 2,395,504 |
| 2025-06-26 | $17.69 | $18.46 | $17.31 | $18.24 | $18.24 | 996,550 |
| 2025-06-25 | $17.32 | $17.37 | $16.90 | $17.29 | $17.29 | 1,035,902 |
| 2025-06-24 | $17.20 | $17.89 | $17.18 | $17.36 | $17.36 | 1,510,110 |
| 2025-06-23 | $16.75 | $17.23 | $16.59 | $17.18 | $17.18 | 1,668,471 |
| 2025-06-20 | $17.32 | $17.43 | $16.64 | $16.91 | $16.91 | 1,675,120 |
| 2025-06-18 | $18.01 | $18.19 | $17.20 | $17.26 | $17.26 | 1,493,840 |
| 2025-06-17 | $18.25 | $18.79 | $17.98 | $18.01 | $18.01 | 1,221,741 |
| 2025-06-16 | $19.30 | $19.43 | $18.21 | $18.39 | $18.39 | 1,436,349 |
| 2025-06-13 | $18.70 | $19.36 | $18.68 | $19.06 | $19.06 | 1,159,029 |
| 2025-06-12 | $18.97 | $19.16 | $18.91 | $19.03 | $19.03 | 817,024 |
| 2025-06-11 | $19.31 | $19.80 | $19.01 | $19.12 | $19.12 | 2,039,919 |
| 2025-06-10 | $20.15 | $20.21 | $19.74 | $19.98 | $19.98 | 1,135,204 |
| 2025-06-09 | $19.74 | $20.41 | $19.64 | $20.12 | $20.12 | 937,642 |
| 2025-06-06 | $19.97 | $20.10 | $19.41 | $19.53 | $19.53 | 952,277 |
| 2025-06-05 | $20.03 | $20.19 | $19.40 | $19.72 | $19.72 | 2,181,078 |
| 2025-06-04 | $19.45 | $20.20 | $19.12 | $19.73 | $19.73 | 2,435,429 |
| 2025-06-03 | $18.77 | $19.43 | $18.15 | $19.42 | $19.42 | 2,448,348 |
| 2025-06-02 | $19.17 | $20.43 | $18.13 | $18.79 | $18.79 | 7,006,633 |
| 2025-05-30 | $15.62 | $15.69 | $15.13 | $15.49 | $15.49 | 1,284,744 |
| 2025-05-29 | $16.29 | $16.36 | $15.74 | $15.85 | $15.85 | 782,607 |
| 2025-05-28 | $16.27 | $16.30 | $15.89 | $16.13 | $16.13 | 916,122 |
| 2025-05-27 | $15.86 | $16.48 | $15.74 | $16.36 | $16.36 | 1,269,605 |
| 2025-05-23 | $15.32 | $15.87 | $15.16 | $15.68 | $15.68 | 929,644 |
| 2025-05-22 | $15.74 | $15.76 | $15.35 | $15.48 | $15.48 | 1,386,247 |
| 2025-05-21 | $16.09 | $16.39 | $15.71 | $15.80 | $15.80 | 1,134,021 |
| 2025-05-20 | $16.35 | $16.35 | $16.03 | $16.17 | $16.17 | 842,397 |
| 2025-05-19 | $15.97 | $16.47 | $15.90 | $16.28 | $16.28 | 1,091,864 |
| 2025-05-16 | $16.43 | $16.63 | $15.85 | $16.39 | $16.39 | 1,451,098 |
| 2025-05-15 | $16.53 | $16.72 | $16.18 | $16.52 | $16.52 | 1,101,443 |
| 2025-05-14 | $17.31 | $17.42 | $16.94 | $17.05 | $17.05 | 1,579,343 |
| 2025-05-13 | $17.66 | $17.78 | $17.02 | $17.18 | $17.18 | 1,881,657 |
| 2025-05-12 | $16.94 | $17.78 | $16.64 | $17.38 | $17.38 | 2,632,175 |
| 2025-05-09 | $15.80 | $16.09 | $15.56 | $15.88 | $15.88 | 2,215,156 |
| 2025-05-08 | $15.42 | $15.97 | $14.77 | $15.51 | $15.51 | 4,040,918 |
| 2025-05-07 | $16.20 | $16.50 | $15.41 | $15.82 | $15.82 | 2,151,594 |
| 2025-05-06 | $16.26 | $16.60 | $16.17 | $16.45 | $16.45 | 1,185,550 |
| 2025-05-05 | $17.24 | $17.32 | $16.33 | $16.38 | $16.38 | 1,741,710 |
| 2025-05-02 | $17.15 | $17.57 | $17.00 | $17.29 | $17.29 | 1,228,109 |
| 2025-05-01 | $16.63 | $17.02 | $16.51 | $16.80 | $16.80 | 1,541,814 |
| 2025-04-30 | $15.94 | $16.49 | $15.71 | $16.41 | $16.41 | 1,056,660 |
| 2025-04-29 | $16.61 | $16.98 | $16.19 | $16.82 | $16.82 | 1,250,917 |
| 2025-04-28 | $16.80 | $17.07 | $16.50 | $16.74 | $16.74 | 919,196 |
| 2025-04-25 | $16.81 | $17.04 | $16.61 | $16.79 | $16.79 | 768,012 |
| 2025-04-24 | $16.82 | $17.44 | $16.60 | $17.25 | $17.25 | 1,178,219 |
| 2025-04-23 | $16.80 | $17.58 | $16.63 | $16.87 | $16.87 | 1,636,811 |
| 2025-04-22 | $15.46 | $16.29 | $15.36 | $16.07 | $16.07 | 1,347,570 |
| 2025-04-21 | $15.56 | $15.76 | $14.79 | $15.19 | $15.19 | 1,277,032 |
| 2025-04-17 | $15.76 | $15.99 | $15.48 | $15.59 | $15.59 | 927,327 |
| 2025-04-16 | $15.66 | $16.10 | $15.29 | $15.79 | $15.79 | 1,087,415 |
| 2025-04-15 | $15.89 | $16.00 | $15.29 | $15.73 | $15.73 | 1,518,648 |
| 2025-04-14 | $16.01 | $16.66 | $15.77 | $16.03 | $16.03 | 1,848,531 |
| 2025-04-11 | $14.91 | $16.02 | $14.85 | $15.60 | $15.60 | 2,102,604 |
| 2025-04-10 | $15.24 | $15.54 | $14.12 | $14.64 | $14.64 | 1,634,208 |
| 2025-04-09 | $13.63 | $16.32 | $13.05 | $15.94 | $15.94 | 2,550,157 |
| 2025-04-08 | $15.85 | $15.94 | $13.26 | $13.70 | $13.70 | 3,084,222 |
| 2025-04-07 | $14.26 | $15.80 | $13.67 | $14.99 | $14.99 | 2,904,327 |
| 2025-04-04 | $16.27 | $16.46 | $14.32 | $15.00 | $15.00 | 4,275,830 |
| 2025-04-03 | $17.14 | $18.01 | $17.11 | $17.46 | $17.46 | 3,099,334 |
| 2025-04-02 | $18.07 | $18.71 | $17.97 | $18.60 | $18.60 | 1,240,361 |
| 2025-04-01 | $18.41 | $18.74 | $17.90 | $18.40 | $18.40 | 1,042,296 |
| 2025-03-31 | $17.96 | $18.71 | $17.27 | $18.56 | $18.56 | 1,585,515 |
| 2025-03-28 | $19.19 | $19.59 | $18.34 | $18.56 | $18.56 | 1,667,328 |
| 2025-03-27 | $18.64 | $19.40 | $18.29 | $19.15 | $19.15 | 2,028,833 |
| 2025-03-26 | $18.95 | $19.20 | $18.49 | $19.00 | $19.00 | 1,778,289 |
| 2025-03-25 | $18.80 | $19.16 | $18.43 | $18.60 | $18.60 | 1,392,013 |
| 2025-03-24 | $19.32 | $19.77 | $18.85 | $18.91 | $18.91 | 1,437,218 |
| 2025-03-21 | $19.64 | $19.80 | $19.15 | $19.32 | $19.32 | 1,531,680 |
| 2025-03-20 | $19.60 | $20.46 | $19.23 | $20.11 | $20.11 | 1,212,119 |
| 2025-03-19 | $20.12 | $20.14 | $19.30 | $19.73 | $19.73 | 1,562,287 |
| 2025-03-18 | $20.66 | $20.84 | $19.87 | $20.08 | $20.08 | 951,573 |
| 2025-03-17 | $20.06 | $20.69 | $19.73 | $20.45 | $20.45 | 1,252,250 |
| 2025-03-14 | $19.91 | $20.13 | $19.36 | $19.95 | $19.95 | 1,373,294 |
| 2025-03-13 | $19.31 | $19.98 | $19.07 | $19.40 | $19.40 | 1,282,381 |
| 2025-03-12 | $18.48 | $19.71 | $18.48 | $19.15 | $19.15 | 3,073,501 |
| 2025-03-11 | $16.74 | $18.81 | $16.65 | $18.11 | $18.11 | 3,248,102 |
| 2025-03-10 | $18.01 | $18.44 | $16.45 | $16.60 | $16.60 | 2,768,451 |
| 2025-03-07 | $17.95 | $19.02 | $17.45 | $18.67 | $18.67 | 1,741,378 |
| 2025-03-06 | $18.71 | $19.35 | $17.70 | $18.07 | $18.07 | 2,314,890 |
| 2025-03-05 | $18.78 | $19.12 | $18.27 | $18.96 | $18.96 | 1,459,812 |
| 2025-03-04 | $17.79 | $18.76 | $17.15 | $18.26 | $18.26 | 2,034,747 |
| 2025-03-03 | $19.42 | $19.46 | $17.76 | $18.02 | $18.02 | 1,646,935 |
| 2025-02-28 | $19.03 | $19.28 | $18.67 | $18.95 | $18.95 | 1,664,885 |
| 2025-02-27 | $19.51 | $20.24 | $19.18 | $19.37 | $19.37 | 1,627,389 |
| 2025-02-26 | $20.60 | $20.76 | $19.24 | $19.39 | $19.39 | 2,156,614 |
| 2025-02-25 | $18.29 | $20.35 | $18.21 | $20.18 | $20.18 | 3,478,370 |
| 2025-02-24 | $18.31 | $19.11 | $17.88 | $18.55 | $18.55 | 2,624,522 |
| 2025-02-21 | $18.86 | $19.81 | $17.07 | $17.38 | $17.38 | 5,245,195 |
| 2025-02-20 | $21.10 | $21.49 | $20.00 | $20.04 | $20.04 | 2,407,363 |
| 2025-02-19 | $21.58 | $21.75 | $20.47 | $20.84 | $20.84 | 1,549,551 |
| 2025-02-18 | $21.06 | $21.87 | $20.75 | $21.83 | $21.83 | 1,666,470 |
| 2025-02-14 | $21.57 | $22.11 | $20.80 | $20.94 | $20.94 | 1,357,619 |
| 2025-02-13 | $20.25 | $21.65 | $20.18 | $21.39 | $21.39 | 1,785,171 |
| 2025-02-12 | $21.36 | $21.54 | $20.06 | $20.16 | $20.16 | 2,160,028 |
| 2025-02-11 | $20.98 | $22.92 | $20.94 | $21.76 | $21.76 | 3,098,393 |
| 2025-02-10 | $19.82 | $21.90 | $19.82 | $20.60 | $20.60 | 3,824,290 |
| 2025-02-07 | $18.78 | $19.70 | $18.61 | $18.69 | $18.69 | 1,043,782 |
| 2025-02-06 | $18.77 | $19.05 | $18.24 | $18.75 | $18.75 | 780,246 |
| 2025-02-05 | $18.27 | $18.40 | $17.92 | $18.39 | $18.39 | 931,843 |
| 2025-02-04 | $18.03 | $18.67 | $17.64 | $18.47 | $18.47 | 992,524 |
| 2025-02-03 | $18.80 | $19.08 | $18.03 | $18.17 | $18.17 | 1,686,658 |
| 2025-01-31 | $18.05 | $18.75 | $17.96 | $18.28 | $18.28 | 2,961,736 |
| 2025-01-30 | $18.40 | $18.40 | $17.48 | $18.18 | $18.18 | 1,760,727 |
| 2025-01-29 | $17.15 | $18.21 | $17.10 | $18.18 | $18.18 | 1,458,491 |
| 2025-01-28 | $16.64 | $17.80 | $16.30 | $17.17 | $17.17 | 2,129,187 |
| 2025-01-27 | $19.27 | $19.28 | $16.68 | $16.70 | $16.70 | 2,844,018 |
| 2025-01-24 | $19.87 | $20.13 | $19.23 | $19.64 | $19.64 | 702,970 |
| 2025-01-23 | $19.17 | $19.88 | $18.82 | $19.80 | $19.80 | 1,273,139 |
| 2025-01-22 | $20.62 | $21.02 | $19.34 | $19.49 | $19.49 | 1,106,285 |
| 2025-01-21 | $21.03 | $21.49 | $20.00 | $20.43 | $20.43 | 1,211,447 |
| 2025-01-17 | $20.85 | $21.00 | $20.66 | $20.73 | $20.73 | 879,131 |
| 2025-01-16 | $20.45 | $21.03 | $20.41 | $20.70 | $20.70 | 786,631 |
| 2025-01-15 | $20.65 | $20.74 | $20.04 | $20.39 | $20.39 | 935,830 |
| 2025-01-14 | $20.50 | $20.60 | $19.48 | $19.94 | $19.94 | 1,106,236 |
| 2025-01-13 | $19.17 | $20.35 | $18.92 | $20.25 | $20.25 | 1,313,050 |
| 2025-01-10 | $19.33 | $20.00 | $18.98 | $19.32 | $19.32 | 887,743 |
| 2025-01-08 | $18.68 | $19.42 | $18.30 | $19.33 | $19.33 | 1,287,472 |
| 2025-01-07 | $18.96 | $19.15 | $18.07 | $18.80 | $18.80 | 1,315,085 |
| 2025-01-06 | $18.00 | $18.99 | $17.78 | $18.68 | $18.68 | 1,710,609 |
| 2025-01-03 | $17.95 | $17.95 | $17.06 | $17.29 | $17.29 | 1,020,954 |
| 2025-01-02 | $18.52 | $18.89 | $17.86 | $17.93 | $17.93 | 708,498 |
| 2024-12-31 | $18.29 | $18.68 | $18.12 | $18.22 | $18.22 | 826,422 |
| 2024-12-30 | $18.26 | $18.38 | $17.82 | $18.23 | $18.23 | 671,747 |
| 2024-12-27 | $18.82 | $18.96 | $18.33 | $18.41 | $18.41 | 655,820 |
| 2024-12-26 | $19.07 | $19.13 | $18.76 | $18.99 | $18.99 | 610,416 |
| 2024-12-24 | $19.18 | $19.18 | $18.79 | $19.01 | $19.01 | 355,181 |
| 2024-12-23 | $18.35 | $19.07 | $18.31 | $18.87 | $18.87 | 835,853 |
| 2024-12-20 | $17.73 | $18.68 | $17.62 | $18.33 | $18.33 | 3,179,498 |
| 2024-12-19 | $18.77 | $18.99 | $17.95 | $18.06 | $18.06 | 922,943 |
| 2024-12-18 | $19.72 | $19.97 | $18.31 | $18.59 | $18.59 | 1,319,483 |
| 2024-12-17 | $20.02 | $20.11 | $19.15 | $19.61 | $19.61 | 1,074,657 |
| 2024-12-16 | $20.74 | $21.33 | $20.34 | $20.41 | $20.41 | 804,224 |
| 2024-12-13 | $21.40 | $21.60 | $20.51 | $20.87 | $20.87 | 620,535 |
| 2024-12-12 | $21.34 | $21.75 | $21.20 | $21.42 | $21.42 | 715,410 |
| 2024-12-11 | $22.16 | $22.17 | $21.59 | $21.60 | $21.60 | 904,093 |
| 2024-12-10 | $21.93 | $22.26 | $21.71 | $22.16 | $22.16 | 790,806 |
| 2024-12-09 | $23.76 | $24.22 | $22.20 | $22.22 | $22.22 | 978,633 |
| 2024-12-06 | $23.77 | $23.77 | $22.31 | $22.72 | $22.72 | 881,701 |
| 2024-12-05 | $23.84 | $24.22 | $23.62 | $23.92 | $23.92 | 851,175 |
| 2024-12-04 | $24.02 | $24.63 | $23.25 | $23.76 | $23.76 | 1,138,016 |
| 2024-12-03 | $24.00 | $25.39 | $23.39 | $23.94 | $23.94 | 1,517,577 |
| 2024-12-02 | $22.97 | $22.99 | $21.96 | $22.68 | $22.68 | 784,154 |
| 2024-11-29 | $23.08 | $23.27 | $22.29 | $22.83 | $22.83 | 527,335 |
| 2024-11-27 | $23.97 | $24.20 | $22.88 | $23.04 | $23.04 | 946,651 |
| 2024-11-26 | $22.96 | $24.14 | $22.86 | $23.84 | $23.84 | 945,272 |
| 2024-11-25 | $22.72 | $23.38 | $22.36 | $23.24 | $23.24 | 1,108,551 |
| 2024-11-22 | $22.50 | $22.85 | $22.35 | $22.49 | $22.49 | 719,597 |
| 2024-11-21 | $23.12 | $23.19 | $22.40 | $22.61 | $22.61 | 1,100,778 |
| 2024-11-20 | $22.90 | $23.54 | $22.69 | $23.08 | $23.08 | 715,531 |
| 2024-11-19 | $22.00 | $22.99 | $22.00 | $22.96 | $22.96 | 683,406 |
| 2024-11-18 | $22.62 | $22.70 | $21.73 | $22.24 | $22.24 | 1,189,798 |
| 2024-11-15 | $22.50 | $24.21 | $22.22 | $22.62 | $22.62 | 2,695,330 |
| 2024-11-14 | $21.03 | $21.47 | $20.67 | $21.12 | $21.12 | 1,097,502 |
| 2024-11-13 | $21.46 | $21.57 | $20.58 | $20.69 | $20.69 | 996,243 |
| 2024-11-12 | $21.80 | $21.82 | $20.67 | $21.19 | $21.19 | 1,465,834 |
| 2024-11-11 | $22.33 | $22.45 | $21.64 | $22.16 | $22.16 | 1,015,146 |
| 2024-11-08 | $21.64 | $22.29 | $21.30 | $22.10 | $22.10 | 1,261,690 |
| 2024-11-07 | $22.77 | $22.77 | $21.83 | $22.10 | $22.10 | 1,079,481 |
| 2024-11-06 | $21.35 | $22.66 | $20.86 | $21.98 | $21.98 | 2,456,465 |
| 2024-11-05 | $18.75 | $22.29 | $18.56 | $21.05 | $21.05 | 4,339,911 |
| 2024-11-04 | $17.22 | $17.88 | $17.11 | $17.54 | $17.54 | 1,385,710 |
| 2024-11-01 | $17.68 | $17.92 | $17.16 | $17.22 | $17.22 | 1,024,113 |
| 2024-10-31 | $17.65 | $17.83 | $17.34 | $17.65 | $17.65 | 652,108 |
| 2024-10-30 | $17.68 | $18.34 | $17.53 | $17.65 | $17.65 | 829,077 |
| 2024-10-29 | $18.28 | $18.36 | $17.68 | $17.81 | $17.81 | 848,874 |
| 2024-10-28 | $18.19 | $18.40 | $17.80 | $18.23 | $18.23 | 814,815 |
| 2024-10-25 | $17.97 | $19.34 | $17.79 | $18.26 | $18.26 | 1,518,330 |
| 2024-10-24 | $16.85 | $17.77 | $16.73 | $17.75 | $17.75 | 1,578,664 |
| 2024-10-23 | $16.58 | $17.10 | $16.52 | $16.82 | $16.82 | 743,430 |
| 2024-10-22 | $16.70 | $17.35 | $16.70 | $16.96 | $16.96 | 745,237 |
| 2024-10-21 | $17.46 | $17.56 | $16.59 | $16.67 | $16.67 | 645,470 |
| 2024-10-18 | $17.25 | $17.44 | $16.96 | $17.33 | $17.33 | 711,073 |
| 2024-10-17 | $17.85 | $17.88 | $16.92 | $16.95 | $16.95 | 907,332 |
| 2024-10-16 | $17.59 | $17.85 | $17.30 | $17.71 | $17.71 | 762,680 |
| 2024-10-15 | $17.15 | $17.64 | $16.72 | $17.39 | $17.39 | 772,999 |
| 2024-10-14 | $16.97 | $17.55 | $16.86 | $17.41 | $17.41 | 734,209 |
| 2024-10-11 | $17.25 | $17.70 | $16.97 | $17.31 | $17.31 | 1,334,390 |
| 2024-10-10 | $15.80 | $16.52 | $15.80 | $16.48 | $16.48 | 854,166 |
| 2024-10-09 | $14.91 | $16.62 | $14.91 | $15.94 | $15.94 | 1,371,660 |
| 2024-10-08 | $15.40 | $15.50 | $14.89 | $15.24 | $15.24 | 1,279,930 |
| 2024-10-07 | $15.89 | $16.08 | $15.63 | $15.89 | $15.89 | 749,601 |
| 2024-10-04 | $15.94 | $16.15 | $15.74 | $15.97 | $15.97 | 523,148 |
| 2024-10-03 | $15.56 | $15.86 | $15.30 | $15.56 | $15.56 | 594,390 |
| 2024-10-02 | $16.18 | $16.50 | $16.09 | $16.31 | $16.31 | 577,116 |
| 2024-10-01 | $16.41 | $16.61 | $16.12 | $16.27 | $16.27 | 1,247,354 |
| 2024-09-30 | $15.78 | $16.38 | $15.74 | $16.23 | $16.23 | 1,001,893 |
| 2024-09-27 | $16.43 | $16.67 | $15.99 | $16.15 | $16.15 | 877,557 |
| 2024-09-26 | $15.92 | $16.35 | $15.82 | $16.27 | $16.27 | 974,742 |
| 2024-09-25 | $15.03 | $15.35 | $14.90 | $14.98 | $14.98 | 655,092 |
| 2024-09-24 | $15.56 | $15.81 | $15.13 | $15.38 | $15.38 | 1,746,858 |
| 2024-09-23 | $14.45 | $14.67 | $14.35 | $14.65 | $14.65 | 981,568 |
| 2024-09-20 | $14.60 | $14.60 | $14.08 | $14.27 | $14.27 | 1,370,268 |
| 2024-09-19 | $14.98 | $15.00 | $14.55 | $14.74 | $14.74 | 709,531 |
| 2024-09-18 | $14.69 | $15.08 | $14.19 | $14.21 | $14.21 | 738,130 |
| 2024-09-17 | $14.14 | $14.64 | $13.98 | $14.55 | $14.55 | 1,081,429 |
| 2024-09-16 | $13.95 | $14.30 | $13.81 | $14.20 | $14.20 | 930,658 |
| 2024-09-13 | $13.39 | $13.86 | $13.25 | $13.64 | $13.64 | 856,353 |
| 2024-09-12 | $13.06 | $13.46 | $12.90 | $13.04 | $13.04 | 956,357 |
| 2024-09-11 | $12.17 | $12.81 | $11.63 | $12.78 | $12.78 | 1,906,980 |
| 2024-09-10 | $11.99 | $12.11 | $11.64 | $12.01 | $12.01 | 855,887 |
| 2024-09-09 | $12.27 | $12.29 | $11.97 | $12.06 | $12.06 | 1,614,169 |
| 2024-09-06 | $12.87 | $13.05 | $11.93 | $12.10 | $12.10 | 1,510,020 |
| 2024-09-05 | $13.04 | $13.18 | $12.76 | $12.97 | $12.97 | 746,062 |
| 2024-09-04 | $13.07 | $13.67 | $12.99 | $13.00 | $13.00 | 883,753 |
| 2024-09-03 | $13.86 | $13.89 | $12.92 | $13.04 | $13.04 | 999,417 |
| 2024-08-30 | $14.67 | $14.67 | $14.13 | $14.36 | $14.36 | 709,054 |
| 2024-08-29 | $14.53 | $14.60 | $14.19 | $14.50 | $14.50 | 808,645 |
| 2024-08-28 | $14.73 | $14.87 | $14.27 | $14.49 | $14.49 | 1,014,208 |
| 2024-08-27 | $15.34 | $15.72 | $15.23 | $15.37 | $15.37 | 483,785 |
| 2024-08-26 | $15.83 | $16.16 | $15.37 | $15.58 | $15.58 | 961,147 |
| 2024-08-23 | $14.35 | $15.21 | $14.12 | $15.16 | $15.16 | 953,173 |
| 2024-08-22 | $14.48 | $14.58 | $14.01 | $14.08 | $14.08 | 605,834 |
| 2024-08-21 | $14.93 | $15.01 | $14.40 | $14.61 | $14.61 | 880,412 |
| 2024-08-20 | $14.35 | $15.00 | $14.16 | $14.94 | $14.94 | 1,502,225 |
| 2024-08-19 | $13.80 | $14.49 | $13.74 | $14.26 | $14.26 | 848,991 |
| 2024-08-16 | $13.35 | $13.74 | $13.32 | $13.66 | $13.66 | 1,308,354 |
| 2024-08-15 | $13.96 | $13.98 | $13.44 | $13.56 | $13.56 | 1,218,083 |
| 2024-08-14 | $14.02 | $14.20 | $13.34 | $13.44 | $13.44 | 909,062 |
| 2024-08-13 | $13.92 | $14.05 | $13.64 | $13.67 | $13.67 | 1,044,502 |
| 2024-08-12 | $12.83 | $14.10 | $12.83 | $13.95 | $13.95 | 2,016,544 |
| 2024-08-09 | $12.57 | $12.84 | $11.80 | $12.61 | $12.61 | 2,078,400 |
| 2024-08-08 | $12.70 | $13.05 | $12.24 | $12.93 | $12.93 | 1,315,274 |
| 2024-08-07 | $12.97 | $13.02 | $12.05 | $12.29 | $12.29 | 1,656,675 |
| 2024-08-06 | $12.36 | $12.87 | $11.98 | $12.79 | $12.79 | 1,989,307 |
| 2024-08-05 | $11.79 | $12.48 | $11.40 | $12.09 | $12.09 | 1,492,067 |
| 2024-08-02 | $13.38 | $13.44 | $12.50 | $12.71 | $12.71 | 2,034,590 |
| 2024-08-01 | $14.98 | $15.10 | $13.79 | $13.89 | $13.89 | 1,370,947 |
| 2024-07-31 | $14.94 | $15.42 | $14.83 | $15.11 | $15.11 | 1,654,569 |
| 2024-07-30 | $14.79 | $15.05 | $14.05 | $14.23 | $14.23 | 1,285,157 |
| 2024-07-29 | $15.21 | $15.42 | $14.89 | $14.94 | $14.94 | 640,271 |
| 2024-07-26 | $15.56 | $15.81 | $15.01 | $15.42 | $15.42 | 1,462,973 |
| 2024-07-25 | $15.52 | $15.67 | $15.07 | $15.16 | $15.16 | 1,173,840 |
| 2024-07-24 | $15.83 | $16.09 | $15.45 | $15.52 | $15.52 | 1,010,351 |
| 2024-07-23 | $15.61 | $16.15 | $15.52 | $15.96 | $15.96 | 1,081,806 |
| 2024-07-22 | $16.08 | $16.22 | $15.53 | $15.83 | $15.83 | 1,765,470 |
| 2024-07-19 | $17.10 | $17.49 | $16.06 | $16.11 | $16.11 | 2,633,597 |
| 2024-07-18 | $19.25 | $19.37 | $17.27 | $17.31 | $17.31 | 1,877,762 |
| 2024-07-17 | $19.83 | $20.67 | $19.11 | $19.15 | $19.15 | 1,472,854 |
| 2024-07-16 | $18.87 | $20.12 | $18.21 | $20.01 | $20.01 | 2,060,670 |
| 2024-07-15 | $18.76 | $19.48 | $18.48 | $19.30 | $19.30 | 1,258,038 |
| 2024-07-12 | $19.33 | $19.50 | $17.82 | $18.72 | $18.72 | 1,756,341 |
| 2024-07-11 | $18.58 | $19.24 | $17.95 | $19.13 | $19.13 | 1,363,122 |
| 2024-07-10 | $18.68 | $18.80 | $17.50 | $17.92 | $17.92 | 1,991,874 |
| 2024-07-09 | $19.80 | $20.04 | $18.59 | $18.65 | $18.65 | 1,361,909 |
| 2024-07-08 | $20.09 | $20.35 | $19.62 | $19.86 | $19.86 | 1,172,399 |
| 2024-07-05 | $20.24 | $20.62 | $20.12 | $20.16 | $20.16 | 1,814,331 |
| 2024-07-03 | $19.29 | $21.37 | $19.21 | $20.19 | $20.19 | 2,770,417 |
| 2024-07-02 | $16.99 | $18.93 | $16.92 | $18.93 | $18.93 | 2,686,567 |
| 2024-07-01 | $16.78 | $16.97 | $16.44 | $16.67 | $16.67 | 1,216,122 |
| 2024-06-28 | $16.45 | $17.10 | $16.36 | $16.75 | $16.75 | 1,708,044 |
| 2024-06-27 | $16.52 | $16.60 | $15.80 | $15.91 | $15.91 | 853,594 |
| 2024-06-26 | $16.47 | $16.53 | $15.80 | $16.39 | $16.39 | 1,003,556 |
| 2024-06-25 | $16.63 | $16.68 | $16.30 | $16.50 | $16.50 | 965,957 |
| 2024-06-24 | $16.52 | $17.18 | $16.49 | $16.75 | $16.75 | 1,194,580 |
| 2024-06-21 | $15.75 | $16.51 | $15.64 | $16.51 | $16.51 | 4,559,174 |
| 2024-06-20 | $15.52 | $16.42 | $15.49 | $15.96 | $15.96 | 1,507,289 |
| 2024-06-18 | $15.34 | $15.75 | $15.23 | $15.29 | $15.29 | 1,004,535 |
| 2024-06-17 | $14.94 | $15.48 | $14.73 | $15.46 | $15.46 | 1,193,555 |
| 2024-06-14 | $15.06 | $15.61 | $14.81 | $15.24 | $15.24 | 1,300,641 |
| 2024-06-13 | $15.24 | $15.49 | $15.04 | $15.35 | $15.35 | 882,871 |
| 2024-06-12 | $16.01 | $16.29 | $15.36 | $15.38 | $15.38 | 823,747 |
| 2024-06-11 | $15.30 | $15.39 | $14.95 | $15.29 | $15.29 | 1,427,871 |
| 2024-06-10 | $15.69 | $16.00 | $15.53 | $15.79 | $15.79 | 1,305,693 |
| 2024-06-07 | $16.07 | $16.34 | $15.60 | $15.81 | $15.81 | 1,446,914 |
| 2024-06-06 | $16.89 | $17.18 | $16.60 | $16.68 | $16.68 | 815,247 |
| 2024-06-05 | $16.58 | $16.89 | $16.53 | $16.88 | $16.88 | 811,366 |
| 2024-06-04 | $17.50 | $17.50 | $16.45 | $16.63 | $16.63 | 1,465,677 |
| 2024-06-03 | $18.54 | $18.66 | $17.54 | $17.71 | $17.71 | 980,878 |
| 2024-05-31 | $19.42 | $19.48 | $18.19 | $18.33 | $18.33 | 1,094,837 |
| 2024-05-30 | $18.32 | $19.22 | $18.32 | $19.22 | $19.22 | 779,349 |
| 2024-05-29 | $18.25 | $18.84 | $18.23 | $18.82 | $18.82 | 736,533 |
| 2024-05-28 | $18.66 | $19.02 | $18.19 | $18.74 | $18.74 | 846,364 |
| 2024-05-24 | $17.86 | $18.36 | $17.76 | $17.95 | $17.95 | 693,843 |
| 2024-05-23 | $17.64 | $17.74 | $17.18 | $17.63 | $17.63 | 1,031,904 |
| 2024-05-22 | $18.36 | $18.42 | $17.14 | $17.47 | $17.47 | 1,637,059 |
| 2024-05-21 | $19.06 | $19.88 | $18.83 | $18.96 | $18.96 | 1,601,600 |
| 2024-05-20 | $17.97 | $18.89 | $17.90 | $18.88 | $18.88 | 1,712,971 |
| 2024-05-17 | $17.59 | $18.30 | $17.46 | $17.85 | $17.85 | 1,243,174 |
| 2024-05-16 | $17.60 | $17.70 | $17.16 | $17.22 | $17.22 | 798,397 |
| 2024-05-15 | $17.60 | $17.67 | $17.28 | $17.57 | $17.57 | 1,074,153 |
| 2024-05-14 | $18.00 | $18.11 | $17.13 | $17.29 | $17.29 | 1,269,065 |
| 2024-05-13 | $17.33 | $18.10 | $17.33 | $17.78 | $17.78 | 1,434,448 |
| 2024-05-10 | $17.32 | $17.54 | $16.98 | $17.14 | $17.14 | 839,338 |
| 2024-05-09 | $16.97 | $17.46 | $16.85 | $17.13 | $17.13 | 1,351,206 |
| 2024-05-08 | $17.21 | $17.36 | $16.84 | $16.86 | $16.86 | 1,120,948 |
| 2024-05-07 | $17.44 | $17.66 | $17.29 | $17.55 | $17.55 | 1,859,989 |
| 2024-05-06 | $17.29 | $17.74 | $17.21 | $17.40 | $17.40 | 1,056,708 |
| 2024-05-03 | $16.56 | $16.88 | $16.27 | $16.81 | $16.81 | 1,228,864 |
| 2024-05-02 | $16.30 | $16.46 | $15.67 | $16.28 | $16.28 | 1,713,015 |
| 2024-05-01 | $17.32 | $17.54 | $15.41 | $16.01 | $16.01 | 2,919,187 |
| 2024-04-30 | $17.44 | $17.72 | $17.13 | $17.35 | $17.35 | 1,332,317 |
| 2024-04-29 | $18.06 | $18.21 | $17.81 | $17.98 | $17.98 | 1,182,525 |
| 2024-04-26 | $17.75 | $18.13 | $17.53 | $17.97 | $17.97 | 1,368,779 |
| 2024-04-25 | $17.24 | $17.74 | $16.93 | $17.61 | $17.61 | 1,084,574 |
| 2024-04-24 | $17.55 | $17.83 | $17.25 | $17.39 | $17.39 | 1,186,076 |
| 2024-04-23 | $17.25 | $17.87 | $16.76 | $17.55 | $17.55 | 1,453,062 |
| 2024-04-22 | $17.72 | $18.26 | $17.22 | $17.99 | $17.99 | 1,227,794 |
| 2024-04-19 | $17.40 | $18.09 | $17.10 | $17.89 | $17.89 | 1,650,639 |
| 2024-04-18 | $17.67 | $17.83 | $17.02 | $17.42 | $17.42 | 1,252,530 |
| 2024-04-17 | $17.93 | $18.37 | $17.43 | $17.51 | $17.51 | 2,023,702 |
| 2024-04-16 | $17.00 | $17.55 | $16.70 | $17.50 | $17.50 | 1,700,329 |
| 2024-04-15 | $17.20 | $18.64 | $17.19 | $17.75 | $17.75 | 2,518,866 |
| 2024-04-12 | $17.35 | $17.86 | $16.25 | $16.48 | $16.48 | 1,502,214 |
| 2024-04-11 | $16.80 | $16.90 | $16.27 | $16.73 | $16.73 | 870,140 |
| 2024-04-10 | $16.15 | $16.88 | $16.10 | $16.74 | $16.74 | 1,353,171 |
| 2024-04-09 | $17.30 | $17.58 | $16.64 | $17.02 | $17.02 | 1,302,407 |
| 2024-04-08 | $17.07 | $17.24 | $16.61 | $17.09 | $17.09 | 1,523,178 |
| 2024-04-05 | $16.00 | $16.75 | $15.94 | $16.70 | $16.70 | 1,154,522 |
| 2024-04-04 | $16.90 | $17.04 | $15.87 | $16.11 | $16.11 | 2,181,355 |
| 2024-04-03 | $16.13 | $17.00 | $16.11 | $16.78 | $16.78 | 1,991,065 |
| 2024-04-02 | $15.48 | $16.61 | $15.25 | $16.23 | $16.23 | 2,374,059 |
| 2024-04-01 | $15.60 | $15.60 | $14.92 | $15.53 | $15.53 | 1,620,010 |
| 2024-03-28 | $14.77 | $15.60 | $14.77 | $15.39 | $15.39 | 2,224,631 |
| 2024-03-27 | $14.06 | $14.87 | $14.04 | $14.78 | $14.78 | 1,793,712 |
| 2024-03-26 | $13.96 | $14.21 | $13.73 | $14.01 | $14.01 | 1,336,632 |
| 2024-03-25 | $13.47 | $14.55 | $13.43 | $13.88 | $13.88 | 2,152,387 |
| 2024-03-22 | $12.50 | $13.36 | $12.50 | $13.22 | $13.22 | 1,430,078 |
| 2024-03-21 | $12.85 | $12.96 | $12.55 | $12.66 | $12.66 | 1,276,722 |
| 2024-03-20 | $11.72 | $12.75 | $11.72 | $12.67 | $12.67 | 1,506,300 |
| 2024-03-19 | $12.07 | $12.12 | $11.56 | $11.73 | $11.73 | 1,210,565 |
| 2024-03-18 | $12.15 | $12.46 | $12.07 | $12.27 | $12.27 | 1,327,570 |
| 2024-03-15 | $11.80 | $12.40 | $11.80 | $12.06 | $12.06 | 2,980,497 |
| 2024-03-14 | $11.58 | $11.83 | $11.35 | $11.79 | $11.79 | 1,173,506 |
| 2024-03-13 | $11.43 | $11.96 | $11.40 | $11.66 | $11.66 | 1,179,864 |
| 2024-03-12 | $11.55 | $11.60 | $11.12 | $11.26 | $11.26 | 769,056 |
| 2024-03-11 | $11.30 | $11.53 | $11.24 | $11.47 | $11.47 | 755,461 |
| 2024-03-08 | $11.55 | $11.78 | $11.21 | $11.46 | $11.46 | 955,731 |
| 2024-03-07 | $11.06 | $11.73 | $11.04 | $11.38 | $11.38 | 1,363,599 |
| 2024-03-06 | $10.57 | $11.14 | $10.40 | $10.87 | $10.87 | 1,298,388 |
| 2024-03-05 | $10.32 | $10.33 | $10.06 | $10.29 | $10.29 | 1,068,983 |
| 2024-03-04 | $10.57 | $10.79 | $10.40 | $10.53 | $10.53 | 1,018,733 |
| 2024-03-01 | $10.65 | $10.74 | $10.37 | $10.60 | $10.60 | 892,404 |
| 2024-02-29 | $10.33 | $10.57 | $10.30 | $10.47 | $10.47 | 1,015,529 |
| 2024-02-28 | $10.02 | $10.43 | $10.02 | $10.08 | $10.08 | 975,205 |
| 2024-02-27 | $10.24 | $10.55 | $9.86 | $10.30 | $10.30 | 1,402,182 |
| 2024-02-26 | $9.88 | $10.05 | $9.65 | $10.02 | $10.02 | 1,732,339 |
| 2024-02-23 | $10.15 | $10.24 | $9.99 | $10.02 | $10.02 | 1,455,928 |
| 2024-02-22 | $11.00 | $11.00 | $9.85 | $10.25 | $10.25 | 2,652,318 |
| 2024-02-21 | $10.33 | $10.62 | $10.30 | $10.60 | $10.60 | 1,287,245 |
| 2024-02-20 | $10.33 | $10.43 | $10.12 | $10.21 | $10.21 | 1,110,045 |
| 2024-02-16 | $10.67 | $10.90 | $10.54 | $10.65 | $10.65 | 776,898 |
| 2024-02-15 | $10.65 | $10.86 | $10.49 | $10.68 | $10.68 | 1,143,025 |
| 2024-02-14 | $10.25 | $10.48 | $10.05 | $10.45 | $10.45 | 1,488,745 |
| 2024-02-13 | $10.28 | $10.31 | $9.90 | $9.97 | $9.97 | 1,969,471 |
| 2024-02-12 | $10.56 | $10.96 | $10.56 | $10.85 | $10.85 | 912,117 |
| 2024-02-09 | $10.62 | $10.65 | $10.33 | $10.42 | $10.42 | 972,410 |
| 2024-02-08 | $10.42 | $10.68 | $10.28 | $10.59 | $10.59 | 1,420,026 |
| 2024-02-07 | $10.59 | $10.61 | $10.13 | $10.37 | $10.37 | 1,294,264 |
| 2024-02-06 | $10.50 | $10.67 | $10.37 | $10.61 | $10.61 | 860,728 |
| 2024-02-05 | $10.61 | $10.68 | $10.05 | $10.34 | $10.34 | 1,348,109 |
| 2024-02-02 | $11.00 | $11.02 | $10.49 | $10.92 | $10.92 | 1,545,514 |
| 2024-02-01 | $11.27 | $11.40 | $10.94 | $11.25 | $11.25 | 1,019,272 |
| 2024-01-31 | $11.51 | $11.79 | $11.14 | $11.15 | $11.15 | 1,252,216 |
| 2024-01-30 | $12.06 | $12.06 | $11.34 | $11.54 | $11.54 | 898,418 |
| 2024-01-29 | $11.60 | $11.99 | $11.37 | $11.97 | $11.97 | 859,520 |
| 2024-01-26 | $11.44 | $11.67 | $11.32 | $11.58 | $11.58 | 1,034,242 |
| 2024-01-25 | $11.26 | $11.44 | $10.98 | $11.12 | $11.12 | 1,176,234 |
| 2024-01-24 | $11.68 | $11.75 | $11.08 | $11.16 | $11.16 | 1,637,933 |
| 2024-01-23 | $10.64 | $11.33 | $10.64 | $11.27 | $11.27 | 2,305,105 |
| 2024-01-22 | $10.19 | $10.39 | $10.02 | $10.21 | $10.21 | 1,526,403 |
| 2024-01-19 | $10.36 | $10.37 | $10.02 | $10.27 | $10.27 | 1,221,871 |
| 2024-01-18 | $10.57 | $10.67 | $10.22 | $10.23 | $10.23 | 1,152,670 |
| 2024-01-17 | $10.25 | $10.58 | $10.18 | $10.50 | $10.50 | 1,061,590 |
| 2024-01-16 | $10.79 | $10.88 | $10.43 | $10.53 | $10.53 | 1,505,380 |
| 2024-01-12 | $11.59 | $11.74 | $10.83 | $10.89 | $10.89 | 1,153,247 |
| 2024-01-11 | $11.38 | $11.44 | $11.11 | $11.34 | $11.34 | 1,212,857 |
| 2024-01-10 | $11.64 | $11.78 | $11.22 | $11.36 | $11.36 | 1,603,168 |
| 2024-01-09 | $11.40 | $12.57 | $11.18 | $11.69 | $11.69 | 3,991,974 |
| 2024-01-08 | $10.88 | $10.88 | $10.55 | $10.65 | $10.65 | 1,597,782 |
| 2024-01-05 | $10.73 | $11.13 | $10.58 | $10.95 | $10.95 | 971,466 |
| 2024-01-04 | $10.72 | $11.19 | $10.67 | $10.91 | $10.91 | 2,059,456 |
| 2024-01-03 | $11.50 | $11.53 | $10.72 | $10.76 | $10.76 | 2,380,782 |
| 2024-01-02 | $11.89 | $12.28 | $11.71 | $11.92 | $11.92 | 1,780,060 |
| 2023-12-29 | $12.51 | $12.51 | $12.08 | $12.14 | $12.14 | 1,630,593 |
| 2023-12-28 | $12.32 | $12.74 | $12.17 | $12.67 | $12.67 | 1,989,828 |
| 2023-12-27 | $12.66 | $12.81 | $12.42 | $12.59 | $12.59 | 1,602,860 |
| 2023-12-26 | $12.82 | $12.82 | $12.36 | $12.51 | $12.51 | 1,108,315 |
| 2023-12-22 | $12.52 | $13.17 | $12.35 | $12.65 | $12.65 | 2,293,668 |
| 2023-12-21 | $11.82 | $12.27 | $11.55 | $12.24 | $12.24 | 1,643,209 |
| 2023-12-20 | $11.71 | $12.25 | $11.12 | $11.58 | $11.58 | 3,606,898 |
| 2023-12-19 | $10.49 | $11.91 | $10.48 | $11.79 | $11.79 | 3,815,235 |
| 2023-12-18 | $10.20 | $10.53 | $10.02 | $10.34 | $10.34 | 3,066,503 |
| 2023-12-15 | $9.60 | $10.19 | $9.52 | $9.74 | $9.74 | 5,241,892 |
| 2023-12-14 | $8.95 | $9.50 | $8.87 | $9.47 | $9.47 | 2,571,017 |
| 2023-12-13 | $7.95 | $8.60 | $7.76 | $8.58 | $8.58 | 1,166,032 |
| 2023-12-12 | $8.15 | $8.21 | $7.83 | $7.95 | $7.95 | 1,023,046 |
| 2023-12-11 | $7.79 | $8.40 | $7.63 | $8.14 | $8.14 | 1,708,246 |
| 2023-12-08 | $7.56 | $7.98 | $7.53 | $7.90 | $7.90 | 1,269,418 |
| 2023-12-07 | $7.43 | $7.57 | $7.28 | $7.56 | $7.56 | 1,669,211 |
| 2023-12-06 | $7.82 | $7.90 | $7.34 | $7.37 | $7.37 | 1,557,758 |
| 2023-12-05 | $8.17 | $8.20 | $7.65 | $7.67 | $7.67 | 1,373,365 |
| 2023-12-04 | $8.23 | $8.44 | $8.16 | $8.24 | $8.24 | 1,217,817 |
| 2023-12-01 | $7.92 | $8.60 | $7.79 | $8.39 | $8.39 | 2,162,234 |
| 2023-11-30 | $7.82 | $7.94 | $7.81 | $7.86 | $7.86 | 1,051,657 |
| 2023-11-29 | $7.81 | $7.94 | $7.72 | $7.79 | $7.79 | 1,111,102 |
| 2023-11-28 | $7.77 | $7.80 | $7.63 | $7.70 | $7.70 | 759,810 |
| 2023-11-27 | $7.85 | $7.96 | $7.76 | $7.77 | $7.77 | 1,308,273 |
| 2023-11-24 | $7.86 | $8.05 | $7.79 | $7.95 | $7.95 | 396,261 |
| 2023-11-22 | $8.06 | $8.14 | $7.71 | $7.85 | $7.85 | 1,253,613 |
| 2023-11-21 | $8.01 | $8.23 | $7.98 | $8.06 | $8.06 | 1,628,116 |
| 2023-11-20 | $7.93 | $8.31 | $7.82 | $8.07 | $8.07 | 1,882,907 |
| 2023-11-17 | $7.60 | $7.95 | $7.60 | $7.80 | $7.80 | 1,700,030 |
| 2023-11-16 | $7.54 | $7.81 | $7.39 | $7.47 | $7.47 | 1,435,601 |
| 2023-11-15 | $7.56 | $7.78 | $7.38 | $7.57 | $7.57 | 1,344,106 |
| 2023-11-14 | $7.00 | $7.61 | $7.00 | $7.53 | $7.53 | 1,587,881 |
| 2023-11-13 | $6.67 | $6.88 | $6.55 | $6.73 | $6.73 | 1,261,985 |
| 2023-11-10 | $6.64 | $6.88 | $6.57 | $6.69 | $6.69 | 1,042,040 |
| 2023-11-09 | $6.30 | $6.97 | $6.25 | $6.63 | $6.63 | 1,895,700 |
| 2023-11-08 | $6.49 | $6.63 | $6.40 | $6.44 | $6.44 | 1,114,808 |
| 2023-11-07 | $6.66 | $6.68 | $6.49 | $6.51 | $6.51 | 871,745 |
| 2023-11-06 | $6.97 | $6.97 | $6.73 | $6.81 | $6.81 | 824,626 |
| 2023-11-03 | $7.03 | $7.23 | $6.78 | $6.87 | $6.87 | 1,052,738 |
| 2023-11-02 | $6.60 | $6.83 | $6.60 | $6.83 | $6.83 | 1,068,962 |
| 2023-11-01 | $6.64 | $6.70 | $6.26 | $6.40 | $6.40 | 857,118 |
| 2023-10-31 | $6.70 | $6.70 | $6.53 | $6.61 | $6.61 | 874,996 |
| 2023-10-30 | $6.31 | $6.83 | $6.30 | $6.73 | $6.73 | 1,504,502 |
| 2023-10-27 | $5.86 | $6.19 | $5.70 | $6.18 | $6.18 | 1,565,253 |
| 2023-10-26 | $5.80 | $5.97 | $5.71 | $5.79 | $5.79 | 1,740,880 |
| 2023-10-25 | $6.06 | $6.08 | $5.76 | $5.80 | $5.80 | 1,355,414 |
| 2023-10-24 | $6.06 | $6.20 | $6.00 | $6.05 | $6.05 | 1,199,003 |
| 2023-10-23 | $5.99 | $6.10 | $5.86 | $5.89 | $5.89 | 762,104 |
| 2023-10-20 | $6.08 | $6.18 | $5.94 | $6.07 | $6.07 | 1,040,480 |
| 2023-10-19 | $6.43 | $6.47 | $6.12 | $6.13 | $6.13 | 994,656 |
| 2023-10-18 | $6.78 | $6.78 | $6.42 | $6.49 | $6.49 | 963,059 |
| 2023-10-17 | $6.50 | $7.17 | $6.49 | $6.80 | $6.80 | 1,578,674 |
| 2023-10-16 | $6.64 | $6.74 | $6.58 | $6.58 | $6.58 | 444,134 |
| 2023-10-13 | $6.60 | $6.71 | $6.47 | $6.51 | $6.51 | 518,520 |
| 2023-10-12 | $6.79 | $6.79 | $6.41 | $6.58 | $6.58 | 735,040 |
| 2023-10-11 | $6.94 | $6.95 | $6.63 | $6.79 | $6.79 | 625,161 |
| 2023-10-10 | $6.59 | $6.92 | $6.50 | $6.85 | $6.85 | 716,737 |
| 2023-10-09 | $6.38 | $6.66 | $6.31 | $6.57 | $6.57 | 670,386 |
| 2023-10-06 | $6.25 | $6.52 | $6.18 | $6.45 | $6.45 | 905,934 |
| 2023-10-05 | $6.49 | $6.61 | $6.29 | $6.29 | $6.29 | 1,163,079 |
| 2023-10-04 | $6.76 | $6.81 | $6.34 | $6.51 | $6.51 | 1,112,611 |
| 2023-10-03 | $6.78 | $7.00 | $6.72 | $6.79 | $6.79 | 699,061 |
| 2023-10-02 | $7.10 | $7.22 | $6.89 | $6.97 | $6.97 | 1,098,551 |
| 2023-09-29 | $6.85 | $7.30 | $6.83 | $7.19 | $7.19 | 1,980,956 |
| 2023-09-28 | $6.61 | $6.77 | $6.54 | $6.61 | $6.61 | 977,300 |
| 2023-09-27 | $6.58 | $6.67 | $6.42 | $6.50 | $6.50 | 803,590 |
| 2023-09-26 | $6.50 | $6.62 | $6.43 | $6.52 | $6.52 | 791,811 |
| 2023-09-25 | $6.73 | $6.73 | $6.48 | $6.55 | $6.55 | 849,191 |
| 2023-09-22 | $6.94 | $6.96 | $6.79 | $6.82 | $6.82 | 755,197 |
| 2023-09-21 | $6.90 | $7.03 | $6.79 | $6.81 | $6.81 | 705,560 |
| 2023-09-20 | $6.96 | $7.24 | $6.93 | $7.11 | $7.11 | 1,346,597 |
| 2023-09-19 | $7.30 | $7.38 | $6.87 | $6.88 | $6.88 | 1,224,581 |
| 2023-09-18 | $7.53 | $7.55 | $7.27 | $7.28 | $7.28 | 880,171 |
| 2023-09-15 | $7.58 | $7.64 | $7.42 | $7.52 | $7.52 | 3,224,858 |
| 2023-09-14 | $7.43 | $7.66 | $7.43 | $7.59 | $7.59 | 1,130,406 |
| 2023-09-13 | $7.37 | $7.40 | $7.19 | $7.25 | $7.25 | 970,250 |
| 2023-09-12 | $7.38 | $7.51 | $7.30 | $7.34 | $7.34 | 718,317 |
| 2023-09-11 | $7.20 | $7.47 | $7.20 | $7.44 | $7.44 | 1,566,116 |
| 2023-09-08 | $7.24 | $7.28 | $6.99 | $7.07 | $7.07 | 1,343,420 |
| 2023-09-07 | $7.39 | $7.39 | $7.15 | $7.30 | $7.30 | 1,214,220 |
| 2023-09-06 | $7.42 | $7.57 | $7.39 | $7.56 | $7.56 | 1,013,679 |
| 2023-09-05 | $7.62 | $7.62 | $7.35 | $7.45 | $7.45 | 1,132,881 |
| 2023-09-01 | $7.65 | $7.78 | $7.60 | $7.74 | $7.74 | 1,097,329 |
| 2023-08-31 | $7.50 | $7.71 | $7.44 | $7.44 | $7.44 | 1,268,411 |
| 2023-08-30 | $7.59 | $7.65 | $7.43 | $7.49 | $7.49 | 972,271 |
| 2023-08-29 | $7.31 | $7.58 | $7.21 | $7.55 | $7.55 | 749,184 |
| 2023-08-28 | $7.29 | $7.43 | $7.28 | $7.33 | $7.33 | 812,816 |
| 2023-08-25 | $7.45 | $7.53 | $7.18 | $7.28 | $7.28 | 1,102,787 |
| 2023-08-24 | $7.66 | $7.72 | $7.27 | $7.38 | $7.38 | 2,045,557 |
| 2023-08-23 | $7.92 | $7.95 | $7.69 | $7.72 | $7.72 | 1,152,880 |
| 2023-08-22 | $8.03 | $8.08 | $7.77 | $7.92 | $7.92 | 910,392 |
| 2023-08-21 | $8.10 | $8.10 | $7.80 | $7.89 | $7.89 | 951,330 |
| 2023-08-18 | $7.97 | $8.15 | $7.73 | $8.10 | $8.10 | 1,433,184 |
| 2023-08-17 | $7.93 | $8.31 | $7.88 | $8.16 | $8.16 | 1,364,065 |
| 2023-08-16 | $7.75 | $8.02 | $7.68 | $7.77 | $7.77 | 979,591 |
| 2023-08-15 | $7.93 | $8.05 | $7.77 | $7.80 | $7.80 | 1,075,799 |
| 2023-08-14 | $7.94 | $8.21 | $7.75 | $8.08 | $8.08 | 1,312,349 |
| 2023-08-11 | $8.15 | $8.28 | $7.89 | $8.07 | $8.07 | 1,155,337 |
| 2023-08-10 | $9.08 | $9.14 | $8.09 | $8.22 | $8.22 | 1,926,336 |
| 2023-08-09 | $9.00 | $9.03 | $8.75 | $8.99 | $8.99 | 937,315 |
| 2023-08-08 | $8.86 | $8.98 | $8.68 | $8.98 | $8.98 | 859,919 |
| 2023-08-07 | $9.17 | $9.18 | $8.88 | $9.15 | $9.15 | 668,266 |
| 2023-08-04 | $9.21 | $9.30 | $8.99 | $9.06 | $9.06 | 992,475 |
| 2023-08-03 | $8.73 | $9.28 | $8.69 | $9.24 | $9.24 | 1,175,180 |
| 2023-08-02 | $9.00 | $9.00 | $8.70 | $8.74 | $8.74 | 914,883 |
| 2023-08-01 | $9.10 | $9.27 | $9.02 | $9.24 | $9.24 | 462,989 |
| 2023-07-31 | $9.20 | $9.37 | $9.14 | $9.30 | $9.30 | 716,163 |
| 2023-07-28 | $9.00 | $9.13 | $8.85 | $9.08 | $9.08 | 600,815 |
| 2023-07-27 | $9.18 | $9.22 | $8.92 | $8.96 | $8.96 | 656,680 |
| 2023-07-26 | $9.02 | $9.20 | $9.01 | $9.16 | $9.16 | 746,643 |
| 2023-07-25 | $8.98 | $9.38 | $8.98 | $9.14 | $9.14 | 888,592 |
| 2023-07-24 | $8.86 | $9.12 | $8.70 | $8.91 | $8.91 | 615,954 |
| 2023-07-21 | $8.79 | $8.83 | $8.62 | $8.82 | $8.82 | 652,946 |
| 2023-07-20 | $9.25 | $9.30 | $8.70 | $8.75 | $8.75 | 1,296,176 |
| 2023-07-19 | $8.88 | $9.11 | $8.69 | $9.11 | $9.11 | 919,552 |
| 2023-07-18 | $9.02 | $9.16 | $8.80 | $8.88 | $8.88 | 740,211 |
| 2023-07-17 | $8.59 | $9.07 | $8.57 | $9.04 | $9.04 | 1,291,371 |
| 2023-07-14 | $9.00 | $9.09 | $8.65 | $8.73 | $8.73 | 1,745,601 |
| 2023-07-13 | $8.48 | $9.12 | $8.44 | $9.08 | $9.08 | 1,871,076 |
| 2023-07-12 | $8.43 | $8.60 | $8.26 | $8.39 | $8.39 | 1,876,305 |
| 2023-07-11 | $8.30 | $8.46 | $7.82 | $8.20 | $8.20 | 3,202,374 |
| 2023-07-10 | $8.77 | $9.08 | $8.73 | $8.81 | $8.81 | 965,067 |
| 2023-07-07 | $8.48 | $8.95 | $8.44 | $8.85 | $8.85 | 1,057,813 |
| 2023-07-06 | $8.42 | $8.44 | $8.11 | $8.42 | $8.42 | 1,231,762 |
| 2023-07-05 | $8.92 | $8.92 | $8.50 | $8.64 | $8.64 | 1,717,130 |
| 2023-07-03 | $8.85 | $9.23 | $8.84 | $9.08 | $9.08 | 661,914 |
| 2023-06-30 | $8.87 | $8.90 | $8.65 | $8.72 | $8.72 | 760,273 |
| 2023-06-29 | $8.79 | $8.88 | $8.71 | $8.79 | $8.79 | 676,479 |
| 2023-06-28 | $8.88 | $8.93 | $8.71 | $8.79 | $8.79 | 675,153 |
| 2023-06-27 | $8.70 | $9.06 | $8.67 | $9.00 | $9.00 | 859,440 |
| 2023-06-26 | $8.70 | $8.86 | $8.63 | $8.69 | $8.69 | 835,968 |
| 2023-06-23 | $8.70 | $8.87 | $8.67 | $8.78 | $8.78 | 1,216,499 |
| 2023-06-22 | $9.33 | $9.33 | $8.93 | $9.04 | $9.04 | 1,104,948 |
| 2023-06-21 | $9.13 | $9.51 | $9.06 | $9.45 | $9.45 | 925,288 |
| 2023-06-20 | $9.58 | $9.58 | $9.05 | $9.21 | $9.21 | 1,443,899 |
| 2023-06-16 | $9.80 | $9.80 | $9.52 | $9.74 | $9.74 | 2,586,568 |
| 2023-06-15 | $9.66 | $9.89 | $9.55 | $9.82 | $9.82 | 1,638,274 |
| 2023-06-14 | $9.73 | $9.89 | $9.54 | $9.77 | $9.77 | 2,191,301 |
| 2023-06-13 | $9.25 | $9.80 | $9.20 | $9.51 | $9.51 | 2,071,263 |
| 2023-06-12 | $8.33 | $9.05 | $8.33 | $8.98 | $8.98 | 2,496,341 |
| 2023-06-09 | $8.63 | $8.66 | $8.20 | $8.42 | $8.42 | 1,326,479 |
| 2023-06-08 | $8.78 | $8.90 | $8.48 | $8.58 | $8.58 | 1,437,061 |
| 2023-06-07 | $8.80 | $8.96 | $8.68 | $8.69 | $8.69 | 1,240,207 |
| 2023-06-06 | $8.40 | $8.82 | $8.32 | $8.68 | $8.68 | 1,133,103 |
| 2023-06-05 | $8.67 | $8.72 | $8.10 | $8.51 | $8.51 | 1,678,256 |
| 2023-06-02 | $8.66 | $8.82 | $8.50 | $8.63 | $8.63 | 1,130,487 |
| 2023-06-01 | $7.91 | $8.36 | $7.78 | $8.30 | $8.30 | 1,391,595 |
| 2023-05-31 | $7.90 | $7.99 | $7.56 | $7.84 | $7.84 | 1,468,130 |
| 2023-05-30 | $8.24 | $8.24 | $7.91 | $8.01 | $8.01 | 992,375 |
| 2023-05-26 | $8.08 | $8.23 | $8.02 | $8.16 | $8.16 | 1,013,474 |
| 2023-05-25 | $8.08 | $8.21 | $7.87 | $7.95 | $7.95 | 1,058,987 |
| 2023-05-24 | $8.03 | $8.09 | $7.83 | $7.99 | $7.99 | 927,194 |
| 2023-05-23 | $8.18 | $8.41 | $7.97 | $8.18 | $8.18 | 1,202,766 |
| 2023-05-22 | $7.97 | $8.30 | $7.90 | $8.23 | $8.23 | 922,230 |
| 2023-05-19 | $8.21 | $8.22 | $7.89 | $7.97 | $7.97 | 907,596 |
| 2023-05-18 | $7.94 | $8.13 | $7.72 | $8.05 | $8.05 | 870,102 |
| 2023-05-17 | $7.85 | $8.08 | $7.74 | $8.01 | $8.01 | 999,014 |
| 2023-05-16 | $7.59 | $7.92 | $7.56 | $7.64 | $7.64 | 1,371,720 |
| 2023-05-15 | $7.47 | $7.78 | $7.45 | $7.64 | $7.64 | 1,627,739 |
| 2023-05-12 | $7.30 | $7.39 | $7.21 | $7.34 | $7.34 | 1,535,872 |
| 2023-05-11 | $7.32 | $7.55 | $7.18 | $7.20 | $7.20 | 1,469,984 |
| 2023-05-10 | $7.93 | $8.04 | $7.44 | $7.60 | $7.60 | 1,800,131 |
| 2023-05-09 | $7.91 | $8.18 | $7.52 | $7.80 | $7.80 | 2,250,248 |
| 2023-05-08 | $8.58 | $8.67 | $8.36 | $8.46 | $8.46 | 1,208,867 |
| 2023-05-05 | $8.24 | $8.32 | $8.06 | $8.29 | $8.29 | 986,725 |
| 2023-05-04 | $8.07 | $8.12 | $7.76 | $7.93 | $7.93 | 1,024,949 |
| 2023-05-03 | $8.22 | $8.43 | $8.05 | $8.10 | $8.10 | 906,079 |
| 2023-05-02 | $8.38 | $8.45 | $8.07 | $8.28 | $8.28 | 1,197,061 |
| 2023-05-01 | $8.80 | $8.85 | $8.40 | $8.57 | $8.57 | 776,345 |
| 2023-04-28 | $8.40 | $8.62 | $8.30 | $8.59 | $8.59 | 877,059 |
| 2023-04-27 | $8.21 | $8.42 | $8.20 | $8.40 | $8.40 | 1,142,517 |
| 2023-04-26 | $8.30 | $8.33 | $8.06 | $8.18 | $8.18 | 1,039,136 |
| 2023-04-25 | $8.65 | $8.65 | $8.10 | $8.14 | $8.14 | 1,615,391 |
| 2023-04-24 | $8.72 | $8.91 | $8.71 | $8.84 | $8.84 | 886,681 |
| 2023-04-21 | $9.25 | $9.25 | $8.58 | $8.76 | $8.76 | 1,759,646 |
| 2023-04-20 | $9.53 | $9.84 | $9.26 | $9.37 | $9.37 | 1,238,278 |
| 2023-04-19 | $9.57 | $9.91 | $9.34 | $9.78 | $9.78 | 1,482,719 |
| 2023-04-18 | $9.82 | $9.87 | $9.62 | $9.86 | $9.86 | 946,987 |
| 2023-04-17 | $9.51 | $9.67 | $9.35 | $9.65 | $9.65 | 702,207 |
| 2023-04-14 | $9.78 | $9.86 | $9.26 | $9.45 | $9.45 | 939,219 |
| 2023-04-13 | $9.57 | $9.76 | $9.47 | $9.71 | $9.71 | 951,914 |
| 2023-04-12 | $9.86 | $9.86 | $9.24 | $9.31 | $9.31 | 992,183 |
| 2023-04-11 | $9.74 | $9.92 | $9.64 | $9.64 | $9.64 | 1,195,543 |
| 2023-04-10 | $9.18 | $9.61 | $9.18 | $9.58 | $9.58 | 794,689 |
| 2023-04-06 | $9.22 | $9.31 | $8.97 | $9.30 | $9.30 | 735,367 |
| 2023-04-05 | $9.35 | $9.47 | $9.10 | $9.24 | $9.24 | 1,038,338 |
| 2023-04-04 | $10.06 | $10.08 | $9.21 | $9.55 | $9.55 | 1,515,903 |
| 2023-04-03 | $10.03 | $10.19 | $9.84 | $10.08 | $10.08 | 1,263,496 |
| 2023-03-31 | $9.85 | $10.09 | $9.81 | $10.00 | $10.00 | 1,338,860 |
| 2023-03-30 | $9.88 | $9.96 | $9.59 | $9.76 | $9.76 | 1,095,378 |
| 2023-03-29 | $9.50 | $9.80 | $9.49 | $9.65 | $9.65 | 1,141,548 |
| 2023-03-28 | $9.21 | $9.45 | $9.20 | $9.29 | $9.29 | 660,668 |
| 2023-03-27 | $9.10 | $9.31 | $8.96 | $9.21 | $9.21 | 964,661 |
| 2023-03-24 | $8.78 | $9.04 | $8.52 | $8.97 | $8.97 | 1,553,536 |
| 2023-03-23 | $8.87 | $9.29 | $8.79 | $9.01 | $9.01 | 1,407,521 |
| 2023-03-22 | $9.20 | $9.38 | $8.73 | $8.75 | $8.75 | 1,402,620 |
| 2023-03-21 | $9.22 | $9.35 | $9.02 | $9.15 | $9.15 | 1,357,756 |
| 2023-03-20 | $8.84 | $9.05 | $8.74 | $8.94 | $8.94 | 1,795,792 |
| 2023-03-17 | $9.04 | $9.14 | $8.62 | $8.66 | $8.66 | 3,715,215 |
| 2023-03-16 | $8.93 | $9.27 | $8.68 | $9.16 | $9.16 | 2,088,643 |
| 2023-03-15 | $9.62 | $9.62 | $8.68 | $9.06 | $9.06 | 3,138,884 |
| 2023-03-14 | $9.98 | $10.40 | $9.86 | $10.14 | $10.14 | 2,584,221 |
| 2023-03-13 | $9.80 | $9.91 | $9.30 | $9.69 | $9.69 | 2,729,928 |
| 2023-03-10 | $11.32 | $11.32 | $10.00 | $10.08 | $10.08 | 2,692,993 |
| 2023-03-09 | $12.09 | $12.21 | $11.26 | $11.33 | $11.33 | 2,035,992 |
| 2023-03-08 | $12.07 | $12.21 | $11.68 | $12.08 | $12.08 | 1,371,867 |
| 2023-03-07 | $12.20 | $12.27 | $11.84 | $12.01 | $12.01 | 2,160,521 |
| 2023-03-06 | $12.71 | $12.85 | $12.15 | $12.34 | $12.34 | 1,612,870 |
| 2023-03-03 | $12.61 | $12.97 | $12.45 | $12.90 | $12.90 | 1,886,326 |
| 2023-03-02 | $11.90 | $12.56 | $11.74 | $12.52 | $12.52 | 1,572,644 |
| 2023-03-01 | $12.02 | $12.65 | $11.95 | $12.28 | $12.28 | 2,167,291 |
| 2023-02-28 | $11.24 | $12.20 | $11.24 | $12.07 | $12.07 | 2,665,182 |
| 2023-02-27 | $10.89 | $11.38 | $10.73 | $11.28 | $11.28 | 2,254,474 |
| 2023-02-24 | $10.73 | $10.74 | $9.80 | $10.64 | $10.64 | 2,816,750 |
| 2023-02-23 | $10.38 | $10.49 | $9.79 | $10.36 | $10.36 | 2,100,020 |
| 2023-02-22 | $10.20 | $10.69 | $10.15 | $10.43 | $10.43 | 1,605,024 |
| 2023-02-21 | $10.40 | $10.55 | $10.22 | $10.27 | $10.27 | 1,781,654 |
| 2023-02-17 | $10.46 | $10.47 | $10.12 | $10.36 | $10.36 | 1,542,589 |
| 2023-02-16 | $10.61 | $11.10 | $10.57 | $10.64 | $10.64 | 1,533,948 |
| 2023-02-15 | $10.32 | $10.80 | $10.12 | $10.77 | $10.77 | 1,189,079 |
| 2023-02-14 | $10.12 | $10.59 | $9.92 | $10.54 | $10.54 | 1,230,730 |
| 2023-02-13 | $10.24 | $10.36 | $10.01 | $10.22 | $10.22 | 1,255,372 |
| 2023-02-10 | $10.39 | $10.42 | $9.99 | $10.22 | $10.22 | 1,186,073 |
| 2023-02-09 | $10.93 | $11.09 | $10.37 | $10.53 | $10.53 | 1,845,468 |
| 2023-02-08 | $11.28 | $11.34 | $10.51 | $10.76 | $10.76 | 2,588,888 |
| 2023-02-07 | $10.58 | $11.49 | $10.56 | $11.44 | $11.44 | 3,034,883 |
| 2023-02-06 | $11.38 | $11.87 | $10.35 | $10.55 | $10.55 | 3,118,924 |
| 2023-02-03 | $11.33 | $11.41 | $10.86 | $10.94 | $10.94 | 2,580,820 |
| 2023-02-02 | $11.45 | $11.88 | $11.36 | $11.58 | $11.58 | 4,185,129 |
| 2023-02-01 | $11.18 | $11.40 | $10.55 | $11.33 | $11.33 | 2,335,504 |
| 2023-01-31 | $10.45 | $11.41 | $10.31 | $11.24 | $11.24 | 2,755,588 |
| 2023-01-30 | $10.69 | $10.78 | $10.47 | $10.48 | $10.48 | 1,342,478 |
| 2023-01-27 | $11.07 | $11.25 | $10.78 | $10.99 | $10.99 | 1,255,103 |
| 2023-01-26 | $11.10 | $11.22 | $10.59 | $11.20 | $11.20 | 1,895,513 |
| 2023-01-25 | $10.75 | $11.20 | $10.58 | $11.04 | $11.04 | 1,673,595 |
| 2023-01-24 | $10.45 | $11.16 | $10.29 | $11.04 | $11.04 | 2,621,047 |
| 2023-01-23 | $10.68 | $10.75 | $10.39 | $10.63 | $10.63 | 1,448,462 |
| 2023-01-20 | $10.10 | $10.68 | $9.84 | $10.64 | $10.64 | 1,075,336 |
| 2023-01-19 | $10.30 | $10.47 | $9.96 | $10.12 | $10.12 | 1,665,455 |
| 2023-01-18 | $10.70 | $11.43 | $10.61 | $10.64 | $10.64 | 2,666,398 |
| 2023-01-17 | $9.90 | $10.50 | $9.89 | $10.48 | $10.48 | 1,632,074 |
| 2023-01-13 | $9.71 | $10.07 | $9.67 | $10.01 | $10.01 | 884,369 |
| 2023-01-12 | $10.13 | $10.26 | $9.24 | $9.88 | $9.88 | 2,009,110 |
| 2023-01-11 | $10.40 | $10.50 | $9.82 | $9.96 | $9.96 | 1,927,238 |
| 2023-01-10 | $9.52 | $10.34 | $9.35 | $10.29 | $10.29 | 1,918,393 |
| 2023-01-09 | $9.68 | $9.89 | $9.36 | $9.60 | $9.60 | 1,682,470 |
| 2023-01-06 | $8.70 | $9.41 | $8.55 | $9.32 | $9.32 | 2,136,327 |
| 2023-01-05 | $8.12 | $8.54 | $7.87 | $8.47 | $8.47 | 1,240,895 |
| 2023-01-04 | $8.17 | $8.33 | $8.06 | $8.10 | $8.10 | 1,126,745 |
| 2023-01-03 | $8.34 | $8.58 | $8.01 | $8.15 | $8.15 | 1,853,428 |
| 2022-12-30 | $8.18 | $8.44 | $8.05 | $8.18 | $8.18 | 1,475,520 |
| 2022-12-29 | $7.76 | $8.34 | $7.67 | $8.33 | $8.33 | 1,739,468 |
| 2022-12-28 | $7.87 | $7.95 | $7.59 | $7.60 | $7.60 | 1,301,144 |
| 2022-12-27 | $7.95 | $8.20 | $7.81 | $7.90 | $7.90 | 1,118,824 |
| 2022-12-23 | $7.81 | $8.00 | $7.65 | $7.88 | $7.88 | 1,457,459 |
| 2022-12-22 | $8.03 | $8.07 | $7.43 | $7.77 | $7.77 | 1,560,127 |
| 2022-12-21 | $7.98 | $8.31 | $7.77 | $8.06 | $8.06 | 2,163,713 |
| 2022-12-20 | $7.17 | $7.81 | $7.16 | $7.74 | $7.74 | 1,822,012 |
| 2022-12-19 | $7.37 | $7.47 | $7.04 | $7.15 | $7.15 | 1,760,942 |
| 2022-12-16 | $7.21 | $7.42 | $7.06 | $7.31 | $7.31 | 6,217,239 |
| 2022-12-15 | $7.96 | $7.99 | $7.32 | $7.35 | $7.35 | 2,448,208 |
| 2022-12-14 | $8.07 | $8.34 | $7.86 | $8.16 | $8.16 | 2,320,763 |
| 2022-12-13 | $8.59 | $8.59 | $7.84 | $8.17 | $8.17 | 2,383,824 |
| 2022-12-12 | $7.68 | $8.16 | $7.55 | $8.06 | $8.06 | 1,877,231 |
| 2022-12-09 | $8.08 | $8.24 | $7.74 | $7.75 | $7.75 | 1,907,602 |
| 2022-12-08 | $8.31 | $8.55 | $8.08 | $8.13 | $8.13 | 1,731,486 |
| 2022-12-07 | $8.27 | $8.38 | $8.05 | $8.07 | $8.07 | 1,150,358 |
| 2022-12-06 | $8.27 | $8.65 | $8.16 | $8.37 | $8.37 | 1,698,847 |
| 2022-12-05 | $9.48 | $9.64 | $8.11 | $8.18 | $8.18 | 2,231,536 |
| 2022-12-02 | $8.55 | $9.55 | $8.52 | $9.47 | $9.47 | 1,656,518 |
| 2022-12-01 | $9.01 | $9.20 | $8.76 | $8.81 | $8.81 | 1,210,952 |
| 2022-11-30 | $8.64 | $9.03 | $8.32 | $9.01 | $9.01 | 1,666,889 |
| 2022-11-29 | $8.26 | $8.63 | $8.22 | $8.43 | $8.43 | 1,532,739 |
| 2022-11-28 | $8.24 | $8.37 | $7.97 | $8.02 | $8.02 | 1,562,715 |
| 2022-11-25 | $8.81 | $8.91 | $8.40 | $8.44 | $8.44 | 619,087 |
| 2022-11-23 | $8.50 | $8.74 | $8.35 | $8.73 | $8.73 | 1,232,072 |
| 2022-11-22 | $8.42 | $8.67 | $8.40 | $8.63 | $8.63 | 1,111,271 |
| 2022-11-21 | $8.32 | $8.33 | $7.78 | $8.27 | $8.27 | 1,840,365 |
| 2022-11-18 | $8.48 | $8.79 | $8.31 | $8.48 | $8.48 | 1,674,354 |
| 2022-11-17 | $8.50 | $8.59 | $8.05 | $8.39 | $8.39 | 1,453,472 |
| 2022-11-16 | $8.95 | $8.97 | $8.64 | $8.92 | $8.92 | 1,337,039 |
| 2022-11-15 | $9.33 | $9.63 | $9.03 | $9.17 | $9.17 | 2,483,009 |
| 2022-11-14 | $9.27 | $9.50 | $8.93 | $9.07 | $9.07 | 2,961,806 |
| 2022-11-11 | $8.35 | $10.23 | $8.33 | $9.48 | $9.48 | 7,369,098 |
| 2022-11-10 | $7.51 | $8.07 | $7.29 | $7.96 | $7.96 | 2,659,071 |
| 2022-11-09 | $7.69 | $7.80 | $6.77 | $6.90 | $6.90 | 2,573,789 |
| 2022-11-08 | $7.54 | $8.17 | $7.47 | $7.88 | $7.88 | 2,592,622 |
| 2022-11-07 | $7.39 | $7.41 | $7.05 | $7.28 | $7.28 | 1,882,691 |
| 2022-11-04 | $6.90 | $7.52 | $6.85 | $7.28 | $7.28 | 2,425,559 |
| 2022-11-03 | $6.38 | $6.58 | $6.31 | $6.41 | $6.41 | 1,401,068 |
| 2022-11-02 | $7.29 | $7.29 | $6.55 | $6.55 | $6.55 | 1,674,229 |
| 2022-11-01 | $7.43 | $7.73 | $7.20 | $7.30 | $7.30 | 1,720,237 |
| 2022-10-31 | $7.07 | $7.43 | $7.01 | $7.21 | $7.21 | 1,290,536 |
| 2022-10-28 | $7.11 | $7.42 | $7.03 | $7.16 | $7.16 | 1,934,325 |
| 2022-10-27 | $7.50 | $7.56 | $7.21 | $7.37 | $7.37 | 1,562,103 |
| 2022-10-26 | $7.05 | $7.74 | $6.99 | $7.49 | $7.49 | 2,558,163 |
| 2022-10-25 | $6.46 | $7.15 | $6.39 | $6.98 | $6.98 | 2,075,600 |
| 2022-10-24 | $6.69 | $6.70 | $6.38 | $6.58 | $6.58 | 1,515,148 |
| 2022-10-21 | $6.27 | $6.85 | $6.22 | $6.78 | $6.78 | 2,061,525 |
| 2022-10-20 | $5.73 | $6.52 | $5.72 | $6.27 | $6.27 | 2,171,675 |
| 2022-10-19 | $6.10 | $6.18 | $5.83 | $5.91 | $5.91 | 1,305,771 |
| 2022-10-18 | $6.55 | $6.60 | $6.08 | $6.17 | $6.17 | 1,758,135 |
| 2022-10-17 | $6.02 | $6.45 | $5.95 | $6.33 | $6.33 | 2,120,070 |
| 2022-10-14 | $6.59 | $6.59 | $5.72 | $5.76 | $5.76 | 2,483,315 |
| 2022-10-13 | $5.95 | $6.57 | $5.77 | $6.51 | $6.51 | 3,036,090 |
| 2022-10-12 | $5.67 | $6.29 | $5.32 | $6.27 | $6.27 | 6,988,404 |
| 2022-10-11 | $5.97 | $6.14 | $5.63 | $5.72 | $5.72 | 2,506,476 |
| 2022-10-10 | $6.23 | $6.31 | $6.05 | $6.17 | $6.17 | 1,854,457 |
| 2022-10-07 | $6.32 | $6.39 | $6.04 | $6.08 | $6.08 | 1,852,245 |
| 2022-10-06 | $6.46 | $6.66 | $6.38 | $6.50 | $6.50 | 1,971,064 |
| 2022-10-05 | $6.42 | $6.79 | $6.17 | $6.66 | $6.66 | 2,957,442 |
| 2022-10-04 | $6.53 | $6.69 | $6.40 | $6.66 | $6.66 | 2,642,267 |
| 2022-10-03 | $5.45 | $6.40 | $5.44 | $6.27 | $6.27 | 3,208,522 |
| 2022-09-30 | $5.93 | $6.10 | $5.27 | $5.28 | $5.28 | 4,404,920 |
| 2022-09-29 | $6.48 | $6.63 | $5.93 | $6.46 | $6.46 | 3,291,679 |
| 2022-09-28 | $6.15 | $6.30 | $6.01 | $6.17 | $6.17 | 1,682,509 |
| 2022-09-27 | $5.96 | $6.39 | $5.96 | $6.09 | $6.09 | 2,370,877 |
| 2022-09-26 | $5.85 | $6.11 | $5.73 | $5.77 | $5.77 | 1,885,180 |
| 2022-09-23 | $6.00 | $6.15 | $5.81 | $5.95 | $5.95 | 2,382,718 |
| 2022-09-22 | $6.79 | $6.91 | $6.34 | $6.34 | $6.34 | 1,560,603 |
| 2022-09-21 | $6.94 | $7.05 | $6.70 | $6.71 | $6.71 | 2,099,798 |
| 2022-09-20 | $7.45 | $7.47 | $6.82 | $6.88 | $6.88 | 2,109,222 |
| 2022-09-19 | $7.00 | $7.75 | $6.92 | $7.65 | $7.65 | 2,006,400 |
| 2022-09-16 | $7.24 | $7.30 | $7.03 | $7.20 | $7.20 | 3,662,936 |
| 2022-09-15 | $7.26 | $7.71 | $7.26 | $7.40 | $7.40 | 1,422,167 |
| 2022-09-14 | $8.04 | $8.04 | $7.26 | $7.43 | $7.43 | 2,719,693 |
| 2022-09-13 | $8.20 | $8.61 | $8.11 | $8.28 | $8.28 | 2,334,738 |
| 2022-09-12 | $8.60 | $9.02 | $8.44 | $8.61 | $8.61 | 2,935,816 |
| 2022-09-09 | $7.97 | $8.36 | $7.94 | $8.31 | $8.31 | 1,634,741 |
| 2022-09-08 | $7.47 | $7.73 | $7.35 | $7.66 | $7.66 | 1,123,860 |
| 2022-09-07 | $7.21 | $7.46 | $7.05 | $7.40 | $7.40 | 1,306,547 |
| 2022-09-06 | $7.57 | $7.66 | $7.21 | $7.31 | $7.31 | 1,545,098 |
| 2022-09-02 | $7.73 | $7.82 | $7.36 | $7.38 | $7.38 | 1,684,027 |
| 2022-09-01 | $7.40 | $7.49 | $7.16 | $7.37 | $7.37 | 1,826,644 |
| 2022-08-31 | $7.87 | $7.92 | $7.61 | $7.72 | $7.72 | 1,569,987 |
| 2022-08-30 | $8.43 | $8.43 | $7.84 | $7.92 | $7.92 | 1,713,644 |
| 2022-08-29 | $8.40 | $8.61 | $8.29 | $8.46 | $8.46 | 1,589,083 |
| 2022-08-26 | $9.29 | $9.34 | $8.56 | $8.57 | $8.57 | 1,344,227 |
| 2022-08-25 | $9.00 | $9.22 | $8.85 | $9.16 | $9.16 | 1,325,449 |
| 2022-08-24 | $8.42 | $8.87 | $8.37 | $8.87 | $8.87 | 1,075,693 |
| 2022-08-23 | $8.15 | $8.69 | $8.14 | $8.57 | $8.57 | 1,618,639 |
| 2022-08-22 | $7.95 | $8.13 | $7.82 | $7.97 | $7.97 | 1,182,979 |
| 2022-08-19 | $8.69 | $8.76 | $8.18 | $8.21 | $8.21 | 1,550,987 |
| 2022-08-18 | $8.75 | $9.02 | $8.72 | $8.98 | $8.98 | 1,247,524 |
| 2022-08-17 | $8.81 | $8.86 | $8.51 | $8.60 | $8.60 | 1,343,683 |
| 2022-08-16 | $9.11 | $9.27 | $8.96 | $9.03 | $9.03 | 1,656,829 |
| 2022-08-15 | $9.32 | $9.32 | $8.68 | $8.89 | $8.89 | 1,750,425 |
| 2022-08-12 | $9.85 | $10.02 | $9.45 | $9.69 | $9.69 | 2,929,065 |
| 2022-08-11 | $9.59 | $10.21 | $9.48 | $9.88 | $9.88 | 3,838,576 |
| 2022-08-10 | $8.20 | $9.70 | $8.10 | $9.55 | $9.55 | 3,527,454 |
| 2022-08-09 | $7.92 | $8.15 | $7.86 | $8.05 | $8.05 | 1,702,687 |
| 2022-08-08 | $8.02 | $8.23 | $7.85 | $7.86 | $7.86 | 1,406,325 |
| 2022-08-05 | $7.56 | $7.95 | $7.37 | $7.86 | $7.86 | 1,911,193 |
| 2022-08-04 | $7.87 | $8.02 | $7.57 | $7.60 | $7.60 | 1,408,719 |
| 2022-08-03 | $8.01 | $8.02 | $7.73 | $7.89 | $7.89 | 1,423,402 |
| 2022-08-02 | $7.66 | $8.09 | $7.59 | $7.89 | $7.89 | 1,419,593 |
| 2022-08-01 | $7.85 | $7.90 | $7.52 | $7.76 | $7.76 | 1,679,500 |
| 2022-07-29 | $7.73 | $7.98 | $7.48 | $7.89 | $7.89 | 1,576,975 |
| 2022-07-28 | $7.53 | $7.77 | $7.16 | $7.63 | $7.63 | 1,320,034 |
| 2022-07-27 | $7.11 | $7.56 | $6.86 | $7.45 | $7.45 | 2,033,339 |
| 2022-07-26 | $7.09 | $7.19 | $6.79 | $7.04 | $7.04 | 1,810,610 |
| 2022-07-25 | $7.15 | $7.34 | $7.01 | $7.15 | $7.15 | 2,945,081 |
| 2022-07-22 | $7.13 | $7.43 | $6.88 | $7.01 | $7.01 | 2,590,241 |
| 2022-07-21 | $7.05 | $7.22 | $6.75 | $6.99 | $6.99 | 2,246,413 |
| 2022-07-20 | $7.23 | $7.27 | $6.99 | $7.15 | $7.15 | 1,744,627 |
| 2022-07-19 | $7.12 | $7.30 | $7.02 | $7.28 | $7.28 | 1,799,471 |
| 2022-07-18 | $7.52 | $7.64 | $7.04 | $7.07 | $7.07 | 2,049,575 |
| 2022-07-15 | $6.87 | $7.18 | $6.71 | $7.18 | $7.18 | 1,988,938 |
| 2022-07-14 | $6.93 | $6.98 | $6.62 | $6.72 | $6.72 | 1,892,057 |
| 2022-07-13 | $7.03 | $7.29 | $6.90 | $7.23 | $7.23 | 1,254,121 |
| 2022-07-12 | $6.83 | $7.29 | $6.75 | $7.08 | $7.08 | 1,226,618 |
| 2022-07-11 | $7.17 | $7.25 | $6.98 | $7.06 | $7.06 | 1,570,732 |
| 2022-07-08 | $7.62 | $7.69 | $7.23 | $7.28 | $7.28 | 1,332,743 |
| 2022-07-07 | $7.23 | $7.69 | $7.19 | $7.62 | $7.62 | 2,349,134 |
| 2022-07-06 | $6.84 | $7.00 | $6.58 | $6.89 | $6.89 | 2,227,620 |
| 2022-07-05 | $7.00 | $7.18 | $6.70 | $6.84 | $6.84 | 2,686,008 |
| 2022-07-01 | $7.16 | $7.42 | $6.96 | $7.28 | $7.28 | 2,223,462 |
| 2022-06-30 | $7.24 | $7.54 | $7.09 | $7.37 | $7.37 | 1,652,474 |
| 2022-06-29 | $7.88 | $7.91 | $7.31 | $7.44 | $7.44 | 1,855,457 |
| 2022-06-28 | $8.52 | $8.55 | $7.81 | $7.87 | $7.87 | 2,170,769 |
| 2022-06-27 | $8.19 | $8.35 | $7.91 | $8.32 | $8.32 | 2,881,593 |
| 2022-06-24 | $7.18 | $8.08 | $7.08 | $8.02 | $8.02 | 6,198,990 |
| 2022-06-23 | $8.30 | $8.49 | $6.93 | $7.11 | $7.11 | 5,543,829 |
| 2022-06-22 | $8.98 | $8.98 | $8.44 | $8.54 | $8.54 | 3,400,371 |
| 2022-06-21 | $9.48 | $9.75 | $9.23 | $9.33 | $9.33 | 2,329,846 |
| 2022-06-17 | $10.01 | $10.10 | $9.20 | $9.23 | $9.23 | 12,167,200 |
| 2022-06-16 | $10.20 | $10.49 | $9.88 | $9.96 | $9.96 | 3,389,859 |
| 2022-06-15 | $10.95 | $11.03 | $10.36 | $10.59 | $10.59 | 2,669,738 |
| 2022-06-14 | $10.56 | $10.82 | $10.20 | $10.75 | $10.75 | 3,363,103 |
| 2022-06-13 | $10.64 | $10.78 | $10.13 | $10.43 | $10.43 | 2,445,602 |
| 2022-06-10 | $10.91 | $11.40 | $10.83 | $11.26 | $11.26 | 2,264,477 |
| 2022-06-09 | $12.00 | $12.01 | $11.30 | $11.36 | $11.36 | 2,548,766 |
| 2022-06-08 | $12.54 | $12.74 | $11.98 | $12.14 | $12.14 | 1,897,680 |
| 2022-06-07 | $12.05 | $12.72 | $11.96 | $12.67 | $12.67 | 1,635,278 |
| 2022-06-06 | $12.69 | $12.69 | $11.97 | $12.33 | $12.33 | 1,754,002 |
| 2022-06-03 | $12.30 | $12.41 | $11.84 | $12.37 | $12.37 | 2,015,527 |
| 2022-06-02 | $11.96 | $12.60 | $11.96 | $12.54 | $12.54 | 2,092,888 |
| 2022-06-01 | $11.86 | $12.10 | $11.44 | $11.80 | $11.80 | 2,461,303 |
| 2022-05-31 | $12.61 | $12.71 | $11.74 | $11.80 | $11.80 | 2,552,210 |
| 2022-05-27 | $11.96 | $12.38 | $11.66 | $12.37 | $12.37 | 2,216,923 |
| 2022-05-26 | $11.65 | $11.95 | $11.38 | $11.76 | $11.76 | 1,949,807 |
| 2022-05-25 | $11.59 | $11.85 | $11.30 | $11.65 | $11.65 | 2,164,975 |
| 2022-05-24 | $12.19 | $12.35 | $11.70 | $11.87 | $11.87 | 1,785,599 |
| 2022-05-23 | $12.05 | $12.60 | $11.90 | $12.49 | $12.49 | 2,099,950 |
| 2022-05-20 | $12.31 | $12.51 | $11.04 | $11.67 | $11.67 | 2,583,048 |
| 2022-05-19 | $11.46 | $12.36 | $11.38 | $12.12 | $12.12 | 2,212,477 |
| 2022-05-18 | $12.97 | $13.17 | $11.42 | $11.54 | $11.54 | 5,031,411 |
| 2022-05-17 | $13.86 | $14.16 | $13.55 | $13.79 | $13.79 | 2,329,334 |
| 2022-05-16 | $13.03 | $13.60 | $13.03 | $13.26 | $13.26 | 1,524,647 |
| 2022-05-13 | $12.38 | $13.10 | $12.33 | $12.79 | $12.79 | 2,401,764 |
| 2022-05-12 | $12.10 | $12.26 | $11.45 | $11.85 | $11.85 | 2,434,056 |
| 2022-05-11 | $12.67 | $13.40 | $12.42 | $12.49 | $12.49 | 2,289,707 |
| 2022-05-10 | $12.38 | $12.74 | $11.80 | $12.41 | $12.41 | 2,737,317 |
| 2022-05-09 | $13.37 | $13.37 | $12.02 | $12.16 | $12.16 | 2,395,629 |
| 2022-05-06 | $14.37 | $14.45 | $13.68 | $13.77 | $13.77 | 1,777,847 |
| 2022-05-05 | $15.55 | $15.72 | $14.14 | $14.57 | $14.57 | 1,802,304 |
| 2022-05-04 | $15.43 | $15.82 | $14.66 | $15.46 | $15.46 | 3,108,712 |
| 2022-05-03 | $16.05 | $16.13 | $15.11 | $15.29 | $15.29 | 2,991,908 |
| 2022-05-02 | $16.55 | $16.80 | $15.48 | $16.25 | $16.25 | 2,257,430 |
| 2022-04-29 | $17.99 | $18.66 | $16.51 | $16.87 | $16.87 | 3,582,252 |
| 2022-04-28 | $19.51 | $19.66 | $18.51 | $19.33 | $19.33 | 1,427,454 |
| 2022-04-27 | $19.92 | $20.33 | $19.33 | $19.70 | $19.70 | 1,467,416 |
| 2022-04-26 | $19.98 | $20.45 | $19.21 | $19.46 | $19.46 | 1,571,778 |
| 2022-04-25 | $19.54 | $20.53 | $19.07 | $20.15 | $20.15 | 2,258,333 |
| 2022-04-22 | $21.95 | $22.13 | $20.52 | $20.70 | $20.70 | 2,278,221 |
| 2022-04-21 | $23.97 | $24.00 | $21.25 | $21.96 | $21.96 | 3,762,891 |
| 2022-04-20 | $25.62 | $25.65 | $24.35 | $24.84 | $24.84 | 2,035,100 |
| 2022-04-19 | $27.03 | $27.11 | $25.55 | $25.91 | $25.91 | 1,765,937 |
| 2022-04-18 | $27.62 | $28.10 | $27.08 | $27.55 | $27.55 | 1,425,269 |
| 2022-04-14 | $26.09 | $27.70 | $26.08 | $27.41 | $27.41 | 1,633,437 |
| 2022-04-13 | $25.06 | $26.20 | $24.64 | $26.14 | $26.14 | 2,215,673 |
| 2022-04-12 | $25.30 | $25.85 | $24.74 | $24.76 | $24.76 | 1,457,892 |
| 2022-04-11 | $26.30 | $26.30 | $24.45 | $24.78 | $24.78 | 1,912,846 |
| 2022-04-08 | $27.37 | $29.24 | $26.03 | $26.66 | $26.66 | 2,350,975 |
| 2022-04-07 | $27.16 | $27.76 | $26.55 | $27.34 | $27.34 | 1,312,887 |
| 2022-04-06 | $26.67 | $27.89 | $26.02 | $27.19 | $27.19 | 2,195,327 |
| 2022-04-05 | $26.97 | $27.92 | $25.68 | $26.52 | $26.52 | 1,518,084 |
| 2022-04-04 | $26.99 | $27.27 | $26.42 | $26.62 | $26.62 | 1,519,753 |
| 2022-04-01 | $26.70 | $27.74 | $26.13 | $26.84 | $26.84 | 1,391,206 |
| 2022-03-31 | $26.59 | $27.05 | $26.25 | $26.31 | $26.31 | 1,150,576 |
| 2022-03-30 | $26.94 | $27.43 | $26.30 | $26.71 | $26.71 | 1,038,520 |
| 2022-03-29 | $26.47 | $26.53 | $24.76 | $26.32 | $26.32 | 1,752,803 |
| 2022-03-28 | $27.65 | $27.94 | $26.87 | $27.80 | $27.80 | 1,716,750 |
| 2022-03-25 | $28.85 | $29.07 | $28.05 | $28.34 | $28.34 | 988,312 |
| 2022-03-24 | $29.09 | $29.85 | $28.23 | $28.82 | $28.82 | 2,041,193 |
| 2022-03-23 | $27.30 | $29.81 | $27.29 | $29.18 | $29.18 | 1,661,438 |
| 2022-03-22 | $27.08 | $28.06 | $26.56 | $27.13 | $27.13 | 1,279,856 |
| 2022-03-21 | $25.53 | $27.79 | $25.49 | $27.09 | $27.09 | 2,406,935 |
| 2022-03-18 | $24.06 | $24.43 | $23.21 | $24.38 | $24.38 | 4,981,087 |
| 2022-03-17 | $22.90 | $24.40 | $22.70 | $24.17 | $24.17 | 1,790,174 |
| 2022-03-16 | $23.02 | $23.88 | $21.80 | $22.40 | $22.40 | 2,108,287 |
| 2022-03-15 | $22.03 | $22.61 | $21.72 | $22.59 | $22.59 | 1,492,839 |
| 2022-03-14 | $23.25 | $23.61 | $22.17 | $22.76 | $22.76 | 2,099,681 |
| 2022-03-11 | $25.46 | $26.39 | $23.85 | $23.95 | $23.95 | 1,746,440 |
| 2022-03-10 | $26.13 | $26.71 | $25.41 | $26.21 | $26.21 | 2,076,065 |
| 2022-03-09 | $25.35 | $25.90 | $24.40 | $25.39 | $25.39 | 3,477,362 |
| 2022-03-08 | $26.52 | $27.67 | $24.81 | $25.77 | $25.77 | 3,525,427 |
| 2022-03-07 | $29.95 | $30.36 | $27.29 | $28.36 | $28.36 | 3,375,247 |
| 2022-03-04 | $28.20 | $29.99 | $27.78 | $29.49 | $29.49 | 3,099,765 |
| 2022-03-03 | $27.15 | $29.15 | $26.99 | $28.45 | $28.45 | 2,797,510 |
| 2022-03-02 | $26.68 | $27.22 | $25.87 | $26.99 | $26.99 | 2,780,972 |
| 2022-03-01 | $24.10 | $27.18 | $23.99 | $26.35 | $26.35 | 4,390,470 |
| 2022-02-28 | $22.96 | $24.03 | $22.82 | $23.62 | $23.62 | 2,490,903 |
| 2022-02-25 | $20.69 | $23.42 | $19.75 | $22.98 | $22.98 | 3,023,989 |
| 2022-02-24 | $21.08 | $21.74 | $20.28 | $20.68 | $20.68 | 4,245,190 |
| 2022-02-23 | $21.22 | $21.92 | $21.10 | $21.40 | $21.40 | 2,213,045 |
| 2022-02-22 | $21.70 | $22.05 | $20.20 | $21.06 | $21.06 | 2,134,796 |
| 2022-02-18 | $21.25 | $21.51 | $20.82 | $21.33 | $21.33 | 1,028,602 |
| 2022-02-17 | $21.09 | $21.64 | $20.63 | $21.19 | $21.19 | 1,333,279 |
| 2022-02-16 | $20.30 | $21.36 | $20.22 | $21.29 | $21.29 | 1,759,913 |
| 2022-02-15 | $18.80 | $20.42 | $18.61 | $20.35 | $20.35 | 1,886,967 |
| 2022-02-14 | $18.91 | $19.18 | $18.18 | $19.09 | $19.09 | 1,540,193 |
| 2022-02-11 | $17.95 | $18.67 | $17.44 | $18.64 | $18.64 | 2,082,482 |
| 2022-02-10 | $18.27 | $19.11 | $18.10 | $18.25 | $18.25 | 2,079,672 |
| 2022-02-09 | $18.06 | $18.97 | $18.01 | $18.45 | $18.45 | 1,971,936 |
| 2022-02-08 | $16.60 | $18.44 | $16.53 | $18.01 | $18.01 | 2,454,556 |
| 2022-02-07 | $16.12 | $16.58 | $15.88 | $16.10 | $16.10 | 827,443 |
| 2022-02-04 | $15.81 | $16.44 | $15.53 | $16.28 | $16.28 | 1,211,704 |
| 2022-02-03 | $15.52 | $16.25 | $15.32 | $15.82 | $15.82 | 868,794 |
| 2022-02-02 | $15.84 | $15.95 | $15.08 | $15.63 | $15.63 | 1,101,582 |
| 2022-02-01 | $15.68 | $15.92 | $15.37 | $15.84 | $15.84 | 1,242,238 |
| 2022-01-31 | $15.47 | $15.47 | $14.85 | $15.34 | $15.34 | 1,841,464 |
| 2022-01-28 | $15.36 | $15.63 | $14.89 | $15.63 | $15.63 | 1,082,617 |
| 2022-01-27 | $16.57 | $16.77 | $15.34 | $15.51 | $15.51 | 1,195,820 |
| 2022-01-26 | $17.49 | $17.61 | $16.29 | $16.48 | $16.48 | 1,187,462 |
| 2022-01-25 | $16.74 | $17.36 | $15.94 | $17.14 | $17.14 | 1,560,344 |
| 2022-01-24 | $15.09 | $16.61 | $15.00 | $16.60 | $16.60 | 1,657,812 |
| 2022-01-21 | $16.55 | $16.76 | $15.85 | $15.90 | $15.90 | 2,192,870 |
| 2022-01-20 | $17.58 | $18.30 | $16.86 | $17.00 | $17.00 | 2,053,756 |
| 2022-01-19 | $17.57 | $17.83 | $16.92 | $17.13 | $17.13 | 1,015,414 |
| 2022-01-18 | $16.76 | $17.48 | $16.50 | $17.34 | $17.34 | 966,367 |
| 2022-01-14 | $16.50 | $16.97 | $16.27 | $16.88 | $16.88 | 659,768 |
| 2022-01-13 | $17.03 | $17.57 | $16.70 | $16.77 | $16.77 | 1,082,101 |
| 2022-01-12 | $17.90 | $18.16 | $16.87 | $17.05 | $17.05 | 1,195,632 |
| 2022-01-11 | $16.85 | $17.40 | $16.64 | $17.40 | $17.40 | 1,125,921 |
| 2022-01-10 | $17.36 | $17.56 | $16.86 | $17.15 | $17.15 | 1,777,980 |
| 2022-01-07 | $17.24 | $17.85 | $17.22 | $17.54 | $17.54 | 840,421 |
| 2022-01-06 | $16.34 | $17.25 | $16.34 | $17.00 | $17.00 | 1,561,885 |
| 2022-01-05 | $16.84 | $17.64 | $16.56 | $16.57 | $16.57 | 1,065,367 |
| 2022-01-04 | $16.85 | $17.09 | $16.58 | $16.60 | $16.60 | 984,821 |
| 2022-01-03 | $16.68 | $17.38 | $16.48 | $16.64 | $16.64 | 909,982 |
| 2021-12-31 | $16.38 | $16.62 | $16.33 | $16.56 | $16.56 | 496,371 |
| 2021-12-30 | $16.50 | $16.90 | $16.34 | $16.45 | $16.45 | 834,493 |
| 2021-12-29 | $16.55 | $17.08 | $16.52 | $16.60 | $16.60 | 882,599 |
| 2021-12-28 | $16.86 | $16.98 | $16.59 | $16.64 | $16.64 | 647,267 |
| 2021-12-27 | $16.66 | $16.94 | $16.16 | $16.85 | $16.85 | 995,870 |
| 2021-12-23 | $16.71 | $17.16 | $16.53 | $16.77 | $16.77 | 1,862,288 |
| 2021-12-22 | $15.49 | $16.90 | $15.47 | $16.84 | $16.84 | 2,247,900 |
| 2021-12-21 | $14.44 | $15.49 | $14.40 | $15.43 | $15.43 | 1,737,612 |
| 2021-12-20 | $13.77 | $14.12 | $13.50 | $14.08 | $14.08 | 1,241,590 |
| 2021-12-17 | $13.24 | $14.13 | $13.05 | $14.04 | $14.04 | 2,147,358 |
| 2021-12-16 | $13.42 | $14.09 | $13.30 | $13.42 | $13.42 | 1,255,471 |
| 2021-12-15 | $13.12 | $13.30 | $12.34 | $13.29 | $13.29 | 1,857,632 |
| 2021-12-14 | $13.41 | $13.88 | $13.18 | $13.23 | $13.23 | 1,205,047 |
| 2021-12-13 | $13.72 | $13.85 | $13.23 | $13.53 | $13.53 | 954,208 |
| 2021-12-10 | $13.90 | $13.90 | $13.34 | $13.67 | $13.67 | 1,080,358 |
| 2021-12-09 | $13.41 | $13.78 | $13.02 | $13.67 | $13.67 | 916,923 |
| 2021-12-08 | $13.43 | $13.89 | $13.18 | $13.69 | $13.69 | 751,225 |
| 2021-12-07 | $13.89 | $13.95 | $13.24 | $13.30 | $13.30 | 1,093,650 |
| 2021-12-06 | $13.40 | $13.71 | $13.09 | $13.41 | $13.41 | 759,036 |
| 2021-12-03 | $13.23 | $13.44 | $12.92 | $13.20 | $13.20 | 930,907 |
| 2021-12-02 | $12.99 | $13.41 | $12.89 | $13.17 | $13.17 | 702,385 |
| 2021-12-01 | $13.78 | $14.00 | $12.80 | $12.87 | $12.87 | 1,352,327 |
| 2021-11-30 | $13.79 | $14.19 | $12.75 | $13.23 | $13.23 | 2,033,882 |
| 2021-11-29 | $14.38 | $14.54 | $13.84 | $14.02 | $14.02 | 1,184,604 |
| 2021-11-26 | $13.73 | $13.97 | $13.35 | $13.95 | $13.95 | 1,112,724 |
| 2021-11-24 | $14.35 | $14.78 | $14.00 | $14.55 | $14.55 | 822,186 |
| 2021-11-23 | $14.29 | $14.90 | $14.25 | $14.45 | $14.45 | 875,525 |
| 2021-11-22 | $13.85 | $14.56 | $13.85 | $14.21 | $14.21 | 862,084 |
| 2021-11-19 | $14.10 | $14.40 | $13.74 | $13.89 | $13.89 | 1,286,494 |
| 2021-11-18 | $14.00 | $14.30 | $13.68 | $14.26 | $14.26 | 876,111 |
| 2021-11-17 | $14.65 | $15.13 | $14.15 | $14.21 | $14.21 | 1,016,115 |
| 2021-11-16 | $15.30 | $15.30 | $14.26 | $14.33 | $14.33 | 1,236,420 |
| 2021-11-15 | $15.79 | $15.85 | $14.82 | $15.34 | $15.34 | 1,507,493 |
| 2021-11-12 | $15.30 | $16.20 | $15.24 | $16.00 | $16.00 | 1,555,554 |
| 2021-11-11 | $14.06 | $15.67 | $14.06 | $15.45 | $15.45 | 2,022,635 |
| 2021-11-10 | $14.01 | $14.27 | $13.46 | $13.60 | $13.60 | 1,560,730 |
| 2021-11-09 | $13.65 | $14.34 | $13.65 | $14.09 | $14.09 | 1,694,219 |
| 2021-11-08 | $13.47 | $13.93 | $13.34 | $13.82 | $13.82 | 1,732,267 |
| 2021-11-05 | $13.20 | $13.47 | $12.98 | $13.14 | $13.14 | 1,325,568 |
| 2021-11-04 | $13.88 | $14.00 | $12.65 | $13.02 | $13.02 | 2,432,224 |
| 2021-11-03 | $13.11 | $13.85 | $12.96 | $13.55 | $13.55 | 2,084,884 |
| 2021-11-02 | $13.18 | $13.33 | $12.74 | $13.19 | $13.19 | 1,351,079 |
| 2021-11-01 | $13.29 | $13.53 | $12.86 | $13.28 | $13.28 | 1,936,581 |
| 2021-10-29 | $14.23 | $14.26 | $12.90 | $13.21 | $13.21 | 2,187,638 |
| 2021-10-28 | $14.35 | $14.58 | $14.10 | $14.39 | $14.39 | 1,044,273 |
| 2021-10-27 | $14.50 | $14.86 | $14.08 | $14.18 | $14.18 | 1,193,860 |
| 2021-10-26 | $15.96 | $15.96 | $14.88 | $15.11 | $15.11 | 1,310,003 |
| 2021-10-25 | $15.81 | $16.02 | $15.48 | $15.73 | $15.73 | 1,315,502 |
| 2021-10-22 | $15.59 | $15.95 | $15.33 | $15.63 | $15.63 | 1,049,293 |
| 2021-10-21 | $15.60 | $15.78 | $15.06 | $15.43 | $15.43 | 1,338,462 |
| 2021-10-20 | $15.88 | $16.16 | $15.55 | $16.05 | $16.05 | 1,339,634 |
| 2021-10-19 | $17.39 | $17.40 | $16.03 | $16.20 | $16.20 | 1,571,774 |
| 2021-10-18 | $16.88 | $17.42 | $16.62 | $17.41 | $17.41 | 1,024,576 |
| 2021-10-15 | $16.97 | $17.65 | $16.66 | $17.25 | $17.25 | 1,630,605 |
| 2021-10-14 | $16.42 | $16.59 | $16.01 | $16.11 | $16.11 | 930,086 |
| 2021-10-13 | $15.88 | $16.04 | $15.35 | $15.83 | $15.83 | 1,433,898 |
| 2021-10-12 | $16.21 | $16.79 | $15.75 | $15.87 | $15.87 | 1,908,919 |
| 2021-10-11 | $14.84 | $16.51 | $14.81 | $16.28 | $16.28 | 2,808,028 |
| 2021-10-08 | $14.39 | $14.54 | $14.08 | $14.35 | $14.35 | 949,537 |
| 2021-10-07 | $14.69 | $14.81 | $14.22 | $14.36 | $14.36 | 1,250,842 |
| 2021-10-06 | $14.19 | $14.48 | $13.62 | $14.36 | $14.36 | 1,624,388 |
| 2021-10-05 | $14.08 | $14.68 | $13.83 | $14.62 | $14.62 | 1,193,566 |
| 2021-10-04 | $14.25 | $14.51 | $14.00 | $14.02 | $14.02 | 1,034,312 |
| 2021-10-01 | $13.58 | $14.20 | $13.43 | $14.02 | $14.02 | 1,492,967 |
| 2021-09-30 | $13.14 | $13.67 | $13.14 | $13.45 | $13.45 | 1,246,296 |
| 2021-09-29 | $14.46 | $14.47 | $13.30 | $13.30 | $13.30 | 1,649,677 |
| 2021-09-28 | $14.07 | $14.66 | $13.97 | $14.28 | $14.28 | 1,925,035 |
| 2021-09-27 | $13.66 | $14.29 | $13.57 | $14.18 | $14.18 | 2,121,669 |
| 2021-09-24 | $13.82 | $13.92 | $13.38 | $13.69 | $13.69 | 2,140,837 |
| 2021-09-23 | $13.66 | $14.11 | $13.54 | $14.05 | $14.05 | 1,669,003 |
| 2021-09-22 | $12.62 | $13.77 | $12.62 | $13.55 | $13.55 | 4,225,822 |
| 2021-09-21 | $12.88 | $12.99 | $11.81 | $12.18 | $12.18 | 1,828,395 |
| 2021-09-20 | $12.23 | $12.68 | $12.00 | $12.52 | $12.52 | 1,560,183 |
| 2021-09-17 | $13.05 | $13.07 | $12.41 | $13.03 | $13.03 | 4,315,926 |
| 2021-09-16 | $13.25 | $13.42 | $12.45 | $13.05 | $13.05 | 1,866,262 |
| 2021-09-15 | $12.88 | $13.68 | $12.81 | $13.56 | $13.56 | 1,985,017 |
| 2021-09-14 | $13.00 | $13.00 | $12.55 | $12.72 | $12.72 | 1,402,963 |
| 2021-09-13 | $12.89 | $13.38 | $12.56 | $13.00 | $13.00 | 1,987,105 |
| 2021-09-10 | $12.68 | $13.08 | $12.56 | $12.83 | $12.83 | 1,647,917 |
| 2021-09-09 | $11.98 | $12.61 | $11.95 | $12.45 | $12.45 | 1,642,812 |
| 2021-09-08 | $12.61 | $12.90 | $11.94 | $12.08 | $12.08 | 1,696,468 |
| 2021-09-07 | $12.85 | $13.30 | $12.67 | $12.71 | $12.71 | 979,714 |
| 2021-09-03 | $12.73 | $12.93 | $12.48 | $12.70 | $12.70 | 721,051 |
| 2021-09-02 | $12.54 | $13.29 | $12.34 | $12.60 | $12.60 | 1,372,903 |
| 2021-09-01 | $12.65 | $12.75 | $11.65 | $12.46 | $12.46 | 1,963,637 |
| 2021-08-31 | $12.50 | $12.83 | $12.30 | $12.82 | $12.82 | 1,502,595 |
| 2021-08-30 | $12.67 | $12.67 | $11.95 | $12.39 | $12.39 | 1,078,383 |
| 2021-08-27 | $11.58 | $12.55 | $11.50 | $12.40 | $12.40 | 1,827,241 |
| 2021-08-26 | $11.42 | $11.94 | $11.31 | $11.43 | $11.43 | 761,897 |
| 2021-08-25 | $11.89 | $11.92 | $11.54 | $11.60 | $11.60 | 760,252 |
| 2021-08-24 | $11.71 | $12.06 | $11.71 | $11.80 | $11.80 | 894,570 |
| 2021-08-23 | $11.48 | $11.55 | $10.98 | $11.45 | $11.45 | 1,148,147 |
| 2021-08-20 | $10.53 | $10.83 | $10.49 | $10.74 | $10.74 | 1,025,142 |
| 2021-08-19 | $10.99 | $11.16 | $10.47 | $10.58 | $10.58 | 1,176,814 |
| 2021-08-18 | $11.50 | $11.85 | $11.37 | $11.39 | $11.39 | 951,671 |
| 2021-08-17 | $11.70 | $11.70 | $11.21 | $11.61 | $11.61 | 919,644 |
| 2021-08-16 | $11.93 | $12.05 | $11.43 | $11.84 | $11.84 | 888,386 |
| 2021-08-13 | $12.44 | $12.45 | $12.11 | $12.28 | $12.28 | 868,101 |
| 2021-08-12 | $12.64 | $12.64 | $12.05 | $12.46 | $12.46 | 1,015,003 |
| 2021-08-11 | $12.38 | $12.79 | $12.02 | $12.65 | $12.65 | 1,115,183 |
| 2021-08-10 | $11.25 | $12.54 | $11.25 | $12.38 | $12.38 | 1,696,241 |
| 2021-08-09 | $11.47 | $11.64 | $11.05 | $11.33 | $11.33 | 1,270,982 |
| 2021-08-06 | $11.02 | $11.60 | $10.92 | $11.47 | $11.47 | 2,183,361 |
| 2021-08-05 | $12.85 | $12.92 | $10.79 | $10.92 | $10.92 | 6,253,317 |
| 2021-08-04 | $14.54 | $14.78 | $13.45 | $13.50 | $13.50 | 1,678,062 |
| 2021-08-03 | $14.35 | $15.02 | $14.13 | $14.90 | $14.90 | 2,055,885 |
| 2021-08-02 | $14.78 | $15.09 | $14.15 | $14.39 | $14.39 | 1,472,535 |
| 2021-07-30 | $14.14 | $14.68 | $14.05 | $14.56 | $14.56 | 1,201,683 |
| 2021-07-29 | $13.81 | $14.80 | $13.75 | $14.41 | $14.41 | 1,991,850 |
| 2021-07-28 | $13.66 | $13.80 | $13.22 | $13.45 | $13.45 | 989,415 |
| 2021-07-27 | $13.51 | $13.55 | $13.00 | $13.42 | $13.42 | 1,827,805 |
| 2021-07-26 | $12.49 | $13.08 | $12.48 | $13.04 | $13.04 | 953,725 |
| 2021-07-23 | $12.92 | $12.95 | $12.27 | $12.43 | $12.43 | 1,249,100 |
| 2021-07-22 | $12.83 | $12.95 | $12.28 | $12.75 | $12.75 | 1,144,772 |
| 2021-07-21 | $11.95 | $12.95 | $11.95 | $12.83 | $12.83 | 1,599,605 |
| 2021-07-20 | $10.74 | $11.93 | $10.53 | $11.70 | $11.70 | 1,602,837 |
| 2021-07-19 | $11.08 | $11.15 | $10.39 | $10.73 | $10.73 | 2,170,964 |
| 2021-07-16 | $12.12 | $12.12 | $11.42 | $11.54 | $11.54 | 1,630,905 |
| 2021-07-15 | $11.70 | $12.16 | $11.61 | $11.91 | $11.91 | 1,056,088 |
| 2021-07-14 | $12.19 | $12.42 | $11.70 | $11.79 | $11.79 | 1,026,186 |
| 2021-07-13 | $12.36 | $12.39 | $11.72 | $12.01 | $12.01 | 1,034,514 |
| 2021-07-12 | $12.40 | $12.77 | $12.15 | $12.45 | $12.45 | 919,278 |
| 2021-07-09 | $12.15 | $12.81 | $11.98 | $12.71 | $12.71 | 1,206,439 |
| 2021-07-08 | $11.71 | $12.14 | $11.47 | $11.78 | $11.78 | 921,079 |
| 2021-07-07 | $12.37 | $12.59 | $11.88 | $12.19 | $12.19 | 1,149,856 |
| 2021-07-06 | $13.14 | $13.29 | $12.21 | $12.32 | $12.32 | 1,063,608 |
| 2021-07-02 | $12.76 | $13.25 | $12.45 | $13.19 | $13.19 | 1,365,225 |
| 2021-07-01 | $13.13 | $13.20 | $12.53 | $12.61 | $12.61 | 826,240 |
| 2021-06-30 | $12.70 | $13.00 | $12.50 | $12.89 | $12.89 | 1,780,058 |
| 2021-06-29 | $12.34 | $13.41 | $12.21 | $12.79 | $12.79 | 1,778,551 |
| 2021-06-28 | $12.67 | $12.70 | $12.10 | $12.19 | $12.19 | 1,200,550 |
| 2021-06-25 | $13.05 | $13.21 | $12.55 | $12.67 | $12.67 | 3,126,629 |
| 2021-06-24 | $12.58 | $12.92 | $12.26 | $12.75 | $12.75 | 1,359,951 |
| 2021-06-23 | $12.47 | $12.61 | $12.28 | $12.31 | $12.31 | 1,640,687 |
| 2021-06-22 | $12.01 | $12.31 | $11.76 | $12.21 | $12.21 | 1,033,819 |
| 2021-06-21 | $11.41 | $12.03 | $11.41 | $12.01 | $12.01 | 2,022,391 |
| 2021-06-18 | $11.98 | $12.25 | $11.41 | $11.44 | $11.44 | 6,701,450 |
| 2021-06-17 | $13.07 | $13.46 | $11.64 | $12.26 | $12.26 | 2,836,943 |
| 2021-06-16 | $13.19 | $13.45 | $12.70 | $13.33 | $13.33 | 1,807,280 |
| 2021-06-15 | $12.98 | $13.45 | $12.39 | $13.42 | $13.42 | 2,178,599 |
| 2021-06-14 | $13.44 | $13.46 | $12.95 | $13.09 | $13.09 | 2,044,566 |
| 2021-06-11 | $13.12 | $13.29 | $12.95 | $13.14 | $13.14 | 1,181,307 |
| 2021-06-10 | $13.31 | $13.67 | $12.80 | $12.84 | $12.84 | 1,571,180 |
| 2021-06-09 | $13.27 | $13.46 | $12.92 | $13.08 | $13.08 | 1,151,859 |
| 2021-06-08 | $12.62 | $13.39 | $12.37 | $13.15 | $13.15 | 1,711,571 |
| 2021-06-07 | $12.80 | $12.93 | $12.54 | $12.65 | $12.65 | 1,175,724 |
| 2021-06-04 | $13.05 | $13.14 | $12.68 | $12.86 | $12.86 | 1,295,910 |
| 2021-06-03 | $12.94 | $13.06 | $12.52 | $12.83 | $12.83 | 1,478,890 |
| 2021-06-02 | $13.15 | $13.33 | $12.62 | $13.29 | $13.29 | 2,536,416 |
| 2021-06-01 | $13.98 | $14.28 | $13.13 | $13.22 | $13.22 | 2,203,197 |
| 2021-05-28 | $13.31 | $13.71 | $13.15 | $13.61 | $13.61 | 1,846,195 |
| 2021-05-27 | $13.01 | $14.05 | $13.01 | $13.70 | $13.70 | 2,216,845 |
| 2021-05-26 | $12.25 | $12.93 | $12.25 | $12.73 | $12.73 | 1,914,367 |
| 2021-05-25 | $12.75 | $12.75 | $11.98 | $12.07 | $12.07 | 2,071,448 |
| 2021-05-24 | $12.75 | $12.92 | $12.27 | $12.79 | $12.79 | 1,542,770 |
| 2021-05-21 | $13.31 | $13.32 | $12.61 | $12.74 | $12.74 | 2,160,531 |
| 2021-05-20 | $13.87 | $13.90 | $12.73 | $12.76 | $12.76 | 3,367,936 |
| 2021-05-19 | $14.83 | $15.11 | $13.52 | $13.66 | $13.66 | 2,658,704 |
| 2021-05-18 | $16.16 | $16.39 | $15.45 | $15.47 | $15.47 | 1,210,532 |
| 2021-05-17 | $15.16 | $16.24 | $15.01 | $16.21 | $16.21 | 1,961,507 |
| 2021-05-14 | $15.06 | $15.62 | $14.74 | $15.11 | $15.11 | 2,395,416 |
| 2021-05-13 | $15.14 | $15.86 | $14.50 | $14.96 | $14.96 | 2,447,508 |
| 2021-05-12 | $17.00 | $17.18 | $14.60 | $15.34 | $15.34 | 2,191,001 |
| 2021-05-11 | $15.38 | $17.76 | $15.36 | $17.35 | $17.35 | 3,198,337 |
| 2021-05-10 | $16.47 | $17.49 | $15.88 | $16.13 | $16.13 | 2,495,640 |
| 2021-05-07 | $15.31 | $15.91 | $14.57 | $15.81 | $15.81 | 3,301,988 |
| 2021-05-06 | $16.51 | $16.98 | $14.18 | $15.24 | $15.24 | 3,842,026 |
| 2021-05-05 | $17.34 | $17.94 | $16.71 | $17.24 | $17.24 | 2,012,792 |
| 2021-05-04 | $16.26 | $17.26 | $15.84 | $17.06 | $17.06 | 2,414,448 |
| 2021-05-03 | $15.99 | $16.77 | $15.69 | $16.40 | $16.40 | 1,562,590 |
| 2021-04-30 | $15.40 | $16.50 | $15.40 | $15.66 | $15.66 | 1,498,868 |
| 2021-04-29 | $16.39 | $16.59 | $15.62 | $16.01 | $16.01 | 1,015,422 |
| 2021-04-28 | $15.90 | $16.31 | $15.65 | $16.14 | $16.14 | 848,409 |
| 2021-04-27 | $16.06 | $16.41 | $15.48 | $16.02 | $16.02 | 1,032,178 |
| 2021-04-26 | $15.75 | $16.37 | $15.61 | $16.19 | $16.19 | 847,320 |
| 2021-04-23 | $15.44 | $15.91 | $15.16 | $15.53 | $15.53 | 1,087,584 |
| 2021-04-22 | $15.88 | $15.90 | $15.00 | $15.07 | $15.07 | 1,502,558 |
| 2021-04-21 | $14.66 | $16.17 | $14.37 | $15.98 | $15.98 | 1,503,257 |
| 2021-04-20 | $16.50 | $16.50 | $14.05 | $14.87 | $14.87 | 2,115,009 |
| 2021-04-19 | $16.91 | $17.14 | $16.43 | $16.50 | $16.50 | 1,515,843 |
| 2021-04-16 | $16.46 | $17.13 | $16.28 | $16.92 | $16.92 | 1,381,650 |
| 2021-04-15 | $16.30 | $16.57 | $15.72 | $16.19 | $16.19 | 1,274,082 |
| 2021-04-14 | $15.05 | $16.53 | $15.05 | $16.10 | $16.10 | 1,720,469 |
| 2021-04-13 | $14.43 | $15.13 | $14.09 | $14.96 | $14.96 | 1,991,641 |
| 2021-04-12 | $14.86 | $14.93 | $13.96 | $14.19 | $14.19 | 1,391,683 |
| 2021-04-09 | $15.15 | $15.15 | $14.54 | $14.93 | $14.93 | 1,023,405 |
| 2021-04-08 | $15.64 | $15.64 | $14.55 | $15.14 | $15.14 | 1,904,412 |
| 2021-04-07 | $15.18 | $15.79 | $14.83 | $15.23 | $15.23 | 2,815,874 |
| 2021-04-06 | $16.32 | $16.72 | $14.92 | $15.30 | $15.30 | 3,849,337 |
| 2021-04-05 | $16.47 | $16.48 | $15.62 | $16.16 | $16.16 | 1,947,085 |
| 2021-04-01 | $17.86 | $17.91 | $17.14 | $17.25 | $17.25 | 694,873 |
| 2021-03-31 | $17.62 | $18.14 | $17.28 | $17.66 | $17.66 | 1,149,095 |
| 2021-03-30 | $17.42 | $17.72 | $17.04 | $17.30 | $17.30 | 996,225 |
| 2021-03-29 | $18.39 | $18.53 | $17.38 | $17.40 | $17.40 | 1,214,297 |
| 2021-03-26 | $16.36 | $18.96 | $16.05 | $18.53 | $18.53 | 3,185,606 |
| 2021-03-25 | $15.38 | $15.94 | $14.91 | $15.78 | $15.78 | 1,170,564 |
| 2021-03-24 | $15.80 | $16.42 | $15.50 | $15.69 | $15.69 | 1,161,892 |
| 2021-03-23 | $15.87 | $16.40 | $15.05 | $15.29 | $15.29 | 1,399,472 |
| 2021-03-22 | $17.14 | $17.68 | $16.80 | $17.04 | $17.04 | 1,516,805 |
| 2021-03-19 | $16.14 | $16.96 | $15.00 | $16.56 | $16.56 | 4,374,192 |
| 2021-03-18 | $17.57 | $18.04 | $16.24 | $16.29 | $16.29 | 1,116,425 |
| 2021-03-17 | $17.23 | $17.69 | $16.95 | $17.56 | $17.56 | 1,469,316 |
| 2021-03-16 | $17.79 | $17.92 | $16.69 | $17.27 | $17.27 | 992,715 |
| 2021-03-15 | $17.88 | $18.31 | $17.31 | $17.92 | $17.92 | 1,037,693 |
| 2021-03-12 | $18.72 | $19.07 | $17.72 | $18.00 | $18.00 | 1,218,095 |
| 2021-03-11 | $18.65 | $19.60 | $18.53 | $19.05 | $19.05 | 1,397,740 |
| 2021-03-10 | $17.53 | $18.48 | $17.46 | $18.41 | $18.41 | 1,263,438 |
| 2021-03-09 | $16.98 | $17.47 | $15.79 | $17.40 | $17.40 | 1,433,485 |
| 2021-03-08 | $16.81 | $17.06 | $16.11 | $16.86 | $16.86 | 3,903,581 |
| 2021-03-05 | $17.00 | $17.52 | $15.43 | $16.64 | $16.64 | 995,125 |
| 2021-03-04 | $17.16 | $17.51 | $15.34 | $16.40 | $16.40 | 1,522,843 |
| 2021-03-03 | $17.18 | $17.97 | $16.85 | $17.79 | $17.79 | 1,575,133 |
| 2021-03-02 | $15.50 | $17.04 | $14.79 | $16.86 | $16.86 | 1,738,628 |
| 2021-03-01 | $14.15 | $15.49 | $14.10 | $15.42 | $15.42 | 1,169,562 |
| 2021-02-26 | $14.79 | $14.79 | $13.54 | $13.73 | $13.73 | 917,644 |
| 2021-02-25 | $15.56 | $15.85 | $14.67 | $14.81 | $14.81 | 1,537,733 |
| 2021-02-24 | $14.07 | $15.69 | $13.95 | $15.65 | $15.65 | 1,557,299 |
| 2021-02-23 | $13.91 | $13.91 | $12.45 | $13.71 | $13.71 | 1,045,547 |
| 2021-02-22 | $12.80 | $14.48 | $12.80 | $14.14 | $14.14 | 1,575,864 |
| 2021-02-19 | $12.00 | $13.42 | $11.91 | $13.20 | $13.20 | 1,379,943 |
| 2021-02-18 | $12.84 | $13.24 | $12.51 | $12.56 | $12.56 | 935,445 |
| 2021-02-17 | $13.61 | $13.75 | $12.54 | $12.89 | $12.89 | 1,168,575 |
| 2021-02-16 | $14.94 | $15.25 | $13.06 | $13.43 | $13.43 | 2,642,151 |
| 2021-02-12 | $14.53 | $14.81 | $14.09 | $14.68 | $14.68 | 877,223 |
| 2021-02-11 | $13.26 | $14.94 | $13.19 | $14.76 | $14.76 | 1,559,569 |
| 2021-02-10 | $12.72 | $14.19 | $12.72 | $13.32 | $13.32 | 1,739,722 |
| 2021-02-09 | $12.87 | $13.16 | $12.69 | $12.81 | $12.81 | 793,711 |
| 2021-02-08 | $12.02 | $13.02 | $12.02 | $12.96 | $12.96 | 1,088,827 |
| 2021-02-05 | $11.25 | $12.18 | $11.10 | $11.72 | $11.72 | 1,791,892 |
| 2021-02-04 | $10.86 | $11.08 | $10.60 | $11.08 | $11.08 | 1,198,245 |
| 2021-02-03 | $10.60 | $10.86 | $10.22 | $10.68 | $10.68 | 904,267 |
| 2021-02-02 | $9.88 | $10.97 | $9.75 | $10.57 | $10.57 | 2,718,985 |
| 2021-02-01 | $10.09 | $10.12 | $9.48 | $9.83 | $9.83 | 920,613 |
| 2021-01-29 | $10.24 | $10.45 | $9.47 | $9.75 | $9.75 | 1,172,420 |
| 2021-01-28 | $10.15 | $10.49 | $9.90 | $10.29 | $10.29 | 888,141 |
| 2021-01-27 | $10.01 | $10.34 | $9.04 | $9.82 | $9.82 | 1,270,615 |
| 2021-01-26 | $11.24 | $11.24 | $10.28 | $10.28 | $10.28 | 634,648 |
| 2021-01-25 | $11.45 | $11.45 | $10.57 | $11.04 | $11.04 | 747,996 |
| 2021-01-22 | $11.24 | $11.51 | $11.16 | $11.46 | $11.46 | 503,724 |
| 2021-01-21 | $12.04 | $12.28 | $11.26 | $11.54 | $11.54 | 953,654 |
| 2021-01-20 | $12.86 | $12.96 | $12.07 | $12.19 | $12.19 | 707,355 |
| 2021-01-19 | $13.35 | $13.53 | $12.66 | $12.71 | $12.71 | 721,865 |
| 2021-01-15 | $13.17 | $13.40 | $12.89 | $13.10 | $13.10 | 655,841 |
| 2021-01-14 | $13.25 | $13.94 | $13.22 | $13.65 | $13.65 | 733,967 |
| 2021-01-13 | $13.82 | $13.88 | $12.96 | $13.07 | $13.07 | 844,731 |
| 2021-01-12 | $13.50 | $14.35 | $13.42 | $13.91 | $13.91 | 841,690 |
| 2021-01-11 | $12.91 | $13.48 | $12.72 | $13.30 | $13.30 | 714,851 |
| 2021-01-08 | $13.47 | $13.50 | $12.97 | $13.27 | $13.27 | 633,571 |
| 2021-01-07 | $13.99 | $13.99 | $13.21 | $13.46 | $13.46 | 721,162 |
| 2021-01-06 | $12.44 | $14.40 | $12.36 | $13.53 | $13.53 | 2,489,404 |
| 2021-01-05 | $11.20 | $12.22 | $11.20 | $12.07 | $12.07 | 1,137,755 |
| 2021-01-04 | $11.35 | $11.66 | $11.10 | $11.16 | $11.16 | 690,043 |
| 2020-12-31 | $10.83 | $11.14 | $10.59 | $11.03 | $11.03 | 721,343 |
| 2020-12-30 | $10.32 | $10.77 | $10.26 | $10.74 | $10.74 | 592,453 |
| 2020-12-29 | $10.45 | $10.50 | $9.80 | $10.23 | $10.23 | 1,072,491 |
| 2020-12-28 | $10.64 | $10.85 | $10.20 | $10.32 | $10.32 | 764,764 |
| 2020-12-24 | $10.76 | $10.87 | $10.46 | $10.48 | $10.48 | 252,679 |
| 2020-12-23 | $10.54 | $10.78 | $10.38 | $10.68 | $10.68 | 634,051 |
| 2020-12-22 | $11.22 | $11.25 | $10.29 | $10.39 | $10.39 | 809,078 |
| 2020-12-21 | $10.67 | $11.20 | $10.46 | $11.11 | $11.11 | 968,429 |
| 2020-12-18 | $11.09 | $11.18 | $10.73 | $10.97 | $10.97 | 2,387,842 |
| 2020-12-17 | $10.97 | $11.54 | $10.96 | $11.09 | $11.09 | 961,186 |
| 2020-12-16 | $10.69 | $10.69 | $10.41 | $10.63 | $10.63 | 700,052 |
| 2020-12-15 | $10.94 | $11.05 | $10.54 | $10.71 | $10.71 | 646,643 |
| 2020-12-14 | $11.85 | $11.92 | $10.69 | $10.72 | $10.72 | 953,441 |
| 2020-12-11 | $11.80 | $11.80 | $11.40 | $11.62 | $11.62 | 881,777 |
| 2020-12-10 | $11.17 | $12.06 | $11.17 | $12.00 | $12.00 | 752,351 |
| 2020-12-09 | $12.25 | $12.44 | $11.26 | $11.55 | $11.55 | 860,940 |
| 2020-12-08 | $11.65 | $12.27 | $11.39 | $12.09 | $12.09 | 1,276,853 |
| 2020-12-07 | $12.04 | $12.85 | $11.64 | $11.83 | $11.83 | 2,169,076 |
| 2020-12-04 | $11.35 | $12.14 | $11.19 | $12.04 | $12.04 | 865,812 |
| 2020-12-03 | $11.10 | $11.59 | $10.81 | $11.19 | $11.19 | 1,167,963 |
| 2020-12-02 | $10.97 | $11.09 | $10.58 | $10.99 | $10.99 | 826,274 |
| 2020-12-01 | $10.56 | $11.06 | $10.54 | $10.94 | $10.94 | 1,478,542 |
| 2020-11-30 | $10.35 | $10.38 | $9.93 | $10.15 | $10.15 | 747,681 |
| 2020-11-27 | $10.58 | $10.70 | $10.15 | $10.40 | $10.40 | 305,602 |
| 2020-11-25 | $10.53 | $10.75 | $10.19 | $10.34 | $10.34 | 690,471 |
| 2020-11-24 | $10.35 | $10.86 | $10.34 | $10.64 | $10.64 | 1,195,757 |
| 2020-11-23 | $9.77 | $10.38 | $9.77 | $10.29 | $10.29 | 1,093,463 |
| 2020-11-20 | $9.68 | $9.84 | $9.49 | $9.65 | $9.65 | 536,673 |
| 2020-11-19 | $9.25 | $9.75 | $9.10 | $9.74 | $9.74 | 735,285 |
| 2020-11-18 | $9.40 | $9.65 | $9.31 | $9.31 | $9.31 | 3,016,727 |
| 2020-11-17 | $9.05 | $9.37 | $8.83 | $9.33 | $9.33 | 875,178 |
| 2020-11-16 | $9.13 | $9.24 | $8.89 | $9.19 | $9.19 | 1,058,994 |
| 2020-11-13 | $7.99 | $8.92 | $7.99 | $8.88 | $8.88 | 1,258,757 |
| 2020-11-12 | $7.82 | $8.05 | $7.66 | $7.82 | $7.82 | 1,124,845 |
| 2020-11-11 | $8.07 | $8.07 | $7.76 | $7.96 | $7.96 | 755,676 |
| 2020-11-10 | $7.88 | $8.03 | $7.75 | $7.99 | $7.99 | 735,976 |
| 2020-11-09 | $7.71 | $8.25 | $7.50 | $7.76 | $7.76 | 1,012,911 |
| 2020-11-06 | $7.18 | $7.36 | $7.02 | $7.26 | $7.26 | 1,014,990 |
| 2020-11-05 | $6.89 | $7.29 | $6.83 | $7.09 | $7.09 | 1,067,667 |
| 2020-11-04 | $7.12 | $7.18 | $6.73 | $6.76 | $6.76 | 1,132,006 |
| 2020-11-03 | $6.85 | $7.29 | $6.82 | $7.24 | $7.24 | 994,441 |
| 2020-11-02 | $6.61 | $6.78 | $6.50 | $6.70 | $6.70 | 779,430 |
| 2020-10-30 | $6.75 | $6.92 | $6.27 | $6.58 | $6.58 | 1,029,431 |
| 2020-10-29 | $6.67 | $7.08 | $6.45 | $7.01 | $7.01 | 868,055 |
| 2020-10-28 | $7.00 | $7.01 | $6.73 | $6.74 | $6.74 | 538,594 |
| 2020-10-27 | $7.18 | $7.29 | $7.08 | $7.19 | $7.19 | 552,431 |
| 2020-10-26 | $7.42 | $7.49 | $7.11 | $7.21 | $7.21 | 853,188 |
| 2020-10-23 | $7.67 | $7.80 | $7.52 | $7.60 | $7.60 | 816,585 |
| 2020-10-22 | $7.60 | $7.60 | $7.29 | $7.54 | $7.54 | 804,103 |
| 2020-10-21 | $7.68 | $7.78 | $7.58 | $7.61 | $7.61 | 734,902 |
| 2020-10-20 | $7.66 | $7.83 | $7.56 | $7.73 | $7.73 | 588,645 |
| 2020-10-19 | $7.75 | $8.03 | $7.48 | $7.50 | $7.50 | 925,290 |
| 2020-10-16 | $7.80 | $7.84 | $7.55 | $7.66 | $7.66 | 694,321 |
| 2020-10-15 | $7.71 | $7.90 | $7.58 | $7.83 | $7.83 | 631,066 |
| 2020-10-14 | $7.81 | $8.08 | $7.73 | $7.98 | $7.98 | 854,023 |
| 2020-10-13 | $7.59 | $7.80 | $7.50 | $7.74 | $7.74 | 549,489 |
| 2020-10-12 | $7.98 | $8.04 | $7.63 | $7.78 | $7.78 | 1,474,575 |
| 2020-10-09 | $7.84 | $8.14 | $7.65 | $7.97 | $7.97 | 1,439,601 |
| 2020-10-08 | $7.35 | $7.61 | $7.27 | $7.59 | $7.59 | 895,485 |
| 2020-10-07 | $7.07 | $7.36 | $7.02 | $7.21 | $7.21 | 744,245 |
| 2020-10-06 | $7.30 | $7.46 | $6.87 | $6.88 | $6.88 | 1,179,502 |
| 2020-10-05 | $7.23 | $7.36 | $7.01 | $7.15 | $7.15 | 888,772 |
| 2020-10-02 | $6.71 | $7.24 | $6.71 | $7.13 | $7.13 | 701,313 |
| 2020-10-01 | $7.17 | $7.19 | $6.66 | $6.94 | $6.94 | 1,244,781 |
| 2020-09-30 | $7.09 | $7.31 | $6.98 | $7.12 | $7.12 | 1,064,343 |
| 2020-09-29 | $7.31 | $7.43 | $7.04 | $7.13 | $7.13 | 973,666 |
| 2020-09-28 | $7.35 | $7.53 | $7.24 | $7.35 | $7.35 | 1,321,686 |
| 2020-09-25 | $7.16 | $7.28 | $7.03 | $7.11 | $7.11 | 880,427 |
| 2020-09-24 | $7.45 | $7.56 | $7.20 | $7.27 | $7.27 | 896,958 |
| 2020-09-23 | $7.92 | $8.05 | $7.49 | $7.49 | $7.49 | 927,875 |
| 2020-09-22 | $8.08 | $8.15 | $7.79 | $7.96 | $7.96 | 641,317 |
| 2020-09-21 | $8.79 | $8.82 | $7.93 | $7.99 | $7.99 | 1,521,513 |
| 2020-09-18 | $9.45 | $9.62 | $8.97 | $9.20 | $9.20 | 4,374,119 |
| 2020-09-17 | $9.43 | $9.63 | $9.23 | $9.35 | $9.35 | 938,062 |
| 2020-09-16 | $9.50 | $9.83 | $9.21 | $9.69 | $9.69 | 1,696,299 |
| 2020-09-15 | $10.66 | $11.08 | $9.27 | $9.33 | $9.33 | 3,350,288 |
| 2020-09-14 | $9.87 | $11.11 | $9.86 | $10.51 | $10.51 | 2,282,830 |
| 2020-09-11 | $9.65 | $10.02 | $9.59 | $9.69 | $9.69 | 685,005 |
| 2020-09-10 | $9.41 | $9.75 | $9.41 | $9.58 | $9.58 | 996,211 |
| 2020-09-09 | $9.56 | $9.63 | $9.28 | $9.44 | $9.44 | 1,500,927 |
| 2020-09-08 | $9.60 | $9.73 | $9.27 | $9.42 | $9.42 | 660,098 |
| 2020-09-04 | $10.34 | $10.41 | $9.59 | $9.82 | $9.82 | 748,886 |
| 2020-09-03 | $10.21 | $10.39 | $10.00 | $10.15 | $10.15 | 819,695 |
| 2020-09-02 | $10.14 | $10.35 | $9.76 | $10.32 | $10.32 | 888,990 |
| 2020-09-01 | $9.91 | $10.17 | $9.55 | $10.17 | $10.17 | 803,786 |
| 2020-08-31 | $9.98 | $10.06 | $9.73 | $9.87 | $9.87 | 1,365,276 |
| 2020-08-28 | $9.40 | $9.91 | $9.22 | $9.90 | $9.90 | 1,636,495 |
| 2020-08-27 | $9.36 | $9.38 | $9.05 | $9.29 | $9.29 | 612,413 |
| 2020-08-26 | $9.33 | $9.48 | $9.28 | $9.32 | $9.32 | 452,853 |
| 2020-08-25 | $9.48 | $9.48 | $9.09 | $9.32 | $9.32 | 836,211 |
| 2020-08-24 | $9.18 | $9.29 | $9.03 | $9.24 | $9.24 | 719,764 |
| 2020-08-21 | $9.33 | $9.33 | $9.01 | $9.07 | $9.07 | 804,374 |
| 2020-08-20 | $9.49 | $9.53 | $9.08 | $9.43 | $9.43 | 614,102 |
| 2020-08-19 | $9.63 | $9.97 | $9.43 | $9.68 | $9.68 | 727,483 |
| 2020-08-18 | $9.90 | $9.98 | $9.63 | $9.65 | $9.65 | 429,326 |
| 2020-08-17 | $10.04 | $10.10 | $9.77 | $9.85 | $9.85 | 463,362 |
| 2020-08-14 | $10.00 | $10.07 | $9.67 | $9.94 | $9.94 | 642,840 |
| 2020-08-13 | $10.33 | $10.41 | $10.03 | $10.11 | $10.11 | 735,343 |
| 2020-08-12 | $10.56 | $10.69 | $10.13 | $10.31 | $10.31 | 876,537 |
| 2020-08-11 | $11.00 | $11.05 | $10.18 | $10.24 | $10.24 | 1,242,357 |
| 2020-08-10 | $10.61 | $11.33 | $10.50 | $10.83 | $10.83 | 1,544,284 |
| 2020-08-07 | $10.44 | $10.56 | $9.65 | $10.53 | $10.53 | 1,058,325 |
| 2020-08-06 | $8.83 | $10.95 | $8.60 | $10.56 | $10.56 | 3,427,745 |
| 2020-08-05 | $9.79 | $10.76 | $9.60 | $10.32 | $10.32 | 2,505,261 |
| 2020-08-04 | $9.24 | $9.66 | $9.11 | $9.58 | $9.58 | 1,548,947 |
| 2020-08-03 | $8.74 | $9.54 | $8.73 | $9.27 | $9.27 | 2,587,922 |
| 2020-07-31 | $7.64 | $8.74 | $7.60 | $8.71 | $8.71 | 5,059,545 |
| 2020-07-30 | $7.55 | $7.73 | $7.40 | $7.68 | $7.68 | 513,079 |
| 2020-07-29 | $7.64 | $7.81 | $7.57 | $7.77 | $7.77 | 455,511 |
| 2020-07-28 | $7.67 | $7.73 | $7.54 | $7.59 | $7.59 | 927,353 |
| 2020-07-27 | $7.53 | $7.76 | $7.46 | $7.74 | $7.74 | 1,070,354 |
| 2020-07-24 | $7.43 | $7.62 | $7.21 | $7.47 | $7.47 | 1,089,188 |
| 2020-07-23 | $7.73 | $7.83 | $7.44 | $7.53 | $7.53 | 1,162,784 |
| 2020-07-22 | $7.75 | $7.90 | $7.65 | $7.71 | $7.71 | 758,108 |
| 2020-07-21 | $7.78 | $7.93 | $7.74 | $7.81 | $7.81 | 1,342,642 |
| 2020-07-20 | $7.66 | $7.80 | $7.58 | $7.65 | $7.65 | 474,271 |
| 2020-07-17 | $7.70 | $7.84 | $7.61 | $7.73 | $7.73 | 880,000 |
| 2020-07-16 | $7.49 | $7.84 | $7.42 | $7.67 | $7.67 | 908,400 |
| 2020-07-15 | $7.63 | $7.67 | $7.31 | $7.61 | $7.61 | 901,200 |
| 2020-07-14 | $7.10 | $7.46 | $7.06 | $7.46 | $7.46 | 1,183,300 |
| 2020-07-13 | $7.42 | $7.62 | $7.12 | $7.15 | $7.15 | 811,600 |
| 2020-07-10 | $6.97 | $7.34 | $6.94 | $7.33 | $7.33 | 863,400 |
| 2020-07-09 | $7.23 | $7.37 | $6.96 | $6.97 | $6.97 | 787,600 |
| 2020-07-08 | $7.00 | $7.24 | $7.00 | $7.20 | $7.20 | 831,600 |
| 2020-07-07 | $7.17 | $7.17 | $6.92 | $6.99 | $6.99 | 647,300 |
| 2020-07-06 | $7.22 | $7.30 | $7.02 | $7.25 | $7.25 | 1,751,500 |
| 2020-07-02 | $6.98 | $7.26 | $6.94 | $6.96 | $6.96 | 912,700 |
| 2020-07-01 | $7.12 | $7.20 | $6.72 | $6.81 | $6.81 | 1,231,100 |
| 2020-06-30 | $6.90 | $7.23 | $6.68 | $7.13 | $7.13 | 2,251,600 |
| 2020-06-29 | $6.88 | $7.19 | $6.72 | $6.96 | $6.96 | 1,614,200 |
| 2020-06-26 | $6.63 | $6.79 | $6.48 | $6.77 | $6.77 | 1,928,719 |
| 2020-06-25 | $6.42 | $6.75 | $6.26 | $6.72 | $6.72 | 1,238,166 |
| 2020-06-24 | $7.15 | $7.28 | $6.80 | $6.91 | $6.91 | 1,676,330 |
| 2020-06-23 | $7.16 | $7.30 | $7.11 | $7.29 | $7.29 | 866,646 |
| 2020-06-22 | $6.79 | $6.99 | $6.61 | $6.97 | $6.97 | 693,132 |
| 2020-06-19 | $7.03 | $7.09 | $6.78 | $6.85 | $6.85 | 680,108 |
| 2020-06-18 | $7.02 | $7.15 | $6.88 | $6.93 | $6.93 | 573,127 |
| 2020-06-17 | $7.06 | $7.26 | $6.90 | $7.08 | $7.08 | 996,225 |
| 2020-06-16 | $7.33 | $7.33 | $6.90 | $7.06 | $7.06 | 1,012,094 |
| 2020-06-15 | $6.48 | $6.82 | $6.30 | $6.69 | $6.69 | 1,157,059 |
| 2020-06-12 | $6.48 | $6.73 | $6.40 | $6.70 | $6.70 | 1,184,472 |
| 2020-06-11 | $7.34 | $7.34 | $6.11 | $6.12 | $6.12 | 1,482,514 |
| 2020-06-10 | $7.80 | $7.85 | $7.57 | $7.64 | $7.64 | 1,955,304 |
| 2020-06-09 | $7.60 | $7.90 | $7.55 | $7.83 | $7.83 | 1,131,793 |
| 2020-06-08 | $7.50 | $7.89 | $7.50 | $7.87 | $7.87 | 1,361,847 |
| 2020-06-05 | $6.86 | $7.59 | $6.82 | $7.43 | $7.43 | 2,633,755 |
| 2020-06-04 | $6.58 | $6.86 | $6.43 | $6.74 | $6.74 | 1,682,357 |
| 2020-06-03 | $6.29 | $6.66 | $6.20 | $6.63 | $6.63 | 1,870,985 |
| 2020-06-02 | $6.15 | $6.25 | $6.12 | $6.18 | $6.18 | 585,642 |
| 2020-06-01 | $5.99 | $6.27 | $5.87 | $6.08 | $6.08 | 1,351,197 |
| 2020-05-29 | $5.89 | $5.99 | $5.56 | $5.96 | $5.96 | 1,992,270 |
| 2020-05-28 | $5.74 | $6.11 | $5.73 | $5.90 | $5.90 | 2,405,890 |
| 2020-05-27 | $5.28 | $5.74 | $5.20 | $5.74 | $5.74 | 2,227,613 |
| 2020-05-26 | $5.14 | $5.27 | $5.04 | $5.18 | $5.18 | 1,814,812 |
| 2020-05-22 | $4.87 | $4.92 | $4.72 | $4.89 | $4.89 | 711,706 |
| 2020-05-21 | $5.06 | $5.12 | $4.77 | $4.84 | $4.84 | 1,154,079 |
| 2020-05-20 | $5.02 | $5.20 | $5.01 | $5.10 | $5.10 | 554,377 |
| 2020-05-19 | $4.91 | $5.16 | $4.76 | $4.90 | $4.90 | 900,121 |
| 2020-05-18 | $4.58 | $5.00 | $4.58 | $4.92 | $4.92 | 1,020,139 |
| 2020-05-15 | $4.27 | $4.42 | $4.22 | $4.37 | $4.37 | 750,907 |
| 2020-05-14 | $4.30 | $4.40 | $4.08 | $4.30 | $4.30 | 640,811 |
| 2020-05-13 | $4.60 | $4.60 | $4.19 | $4.29 | $4.29 | 1,015,243 |
| 2020-05-12 | $4.67 | $4.88 | $4.48 | $4.55 | $4.55 | 2,669,653 |
| 2020-05-11 | $4.76 | $4.77 | $4.53 | $4.66 | $4.66 | 1,454,645 |
| 2020-05-08 | $4.71 | $4.84 | $4.64 | $4.84 | $4.84 | 852,280 |
| 2020-05-07 | $4.46 | $4.78 | $4.46 | $4.63 | $4.63 | 588,018 |
| 2020-05-06 | $4.94 | $5.05 | $4.52 | $4.54 | $4.54 | 1,046,038 |
| 2020-05-05 | $4.85 | $5.20 | $4.82 | $4.93 | $4.93 | 1,484,987 |
| 2020-05-04 | $4.46 | $4.99 | $4.41 | $4.73 | $4.73 | 1,708,754 |
| 2020-05-01 | $4.65 | $5.23 | $4.32 | $4.55 | $4.55 | 3,265,302 |
| 2020-04-30 | $4.64 | $4.64 | $4.31 | $4.35 | $4.35 | 1,018,240 |
| 2020-04-29 | $4.49 | $4.77 | $4.44 | $4.68 | $4.68 | 1,034,136 |
| 2020-04-28 | $4.39 | $4.47 | $4.18 | $4.34 | $4.34 | 855,907 |
| 2020-04-27 | $4.13 | $4.35 | $3.99 | $4.30 | $4.30 | 2,529,745 |
| 2020-04-24 | $4.07 | $4.17 | $3.92 | $4.06 | $4.06 | 554,974 |
| 2020-04-23 | $3.77 | $4.15 | $3.72 | $4.02 | $4.02 | 1,055,513 |
| 2020-04-22 | $3.90 | $3.98 | $3.71 | $3.71 | $3.71 | 573,518 |
| 2020-04-21 | $3.91 | $4.30 | $3.76 | $3.79 | $3.79 | 1,086,277 |
| 2020-04-20 | $3.97 | $4.20 | $3.89 | $4.00 | $4.00 | 846,446 |
| 2020-04-17 | $4.05 | $4.16 | $3.97 | $4.04 | $4.04 | 839,065 |
| 2020-04-16 | $3.91 | $4.13 | $3.83 | $3.89 | $3.89 | 622,770 |
| 2020-04-15 | $4.09 | $4.14 | $3.87 | $3.95 | $3.95 | 781,566 |
| 2020-04-14 | $4.15 | $4.51 | $4.15 | $4.31 | $4.31 | 1,502,366 |
| 2020-04-13 | $4.28 | $4.32 | $4.04 | $4.14 | $4.14 | 1,078,224 |
| 2020-04-09 | $4.03 | $4.33 | $4.01 | $4.12 | $4.12 | 2,424,964 |
| 2020-04-08 | $3.82 | $4.00 | $3.82 | $3.91 | $3.91 | 826,557 |
| 2020-04-07 | $3.65 | $4.08 | $3.63 | $3.77 | $3.77 | 1,677,495 |
| 2020-04-06 | $3.16 | $3.56 | $3.16 | $3.52 | $3.52 | 1,211,459 |
| 2020-04-03 | $3.32 | $3.41 | $2.91 | $3.04 | $3.04 | 1,410,069 |
| 2020-04-02 | $3.40 | $3.55 | $3.15 | $3.31 | $3.31 | 1,099,286 |
| 2020-04-01 | $3.50 | $3.66 | $3.25 | $3.36 | $3.36 | 1,739,008 |
| 2020-03-31 | $3.37 | $3.76 | $3.37 | $3.62 | $3.62 | 830,986 |
| 2020-03-30 | $3.68 | $3.75 | $3.30 | $3.37 | $3.37 | 1,155,230 |
| 2020-03-27 | $3.60 | $3.79 | $3.38 | $3.75 | $3.75 | 932,122 |
| 2020-03-26 | $3.66 | $4.20 | $3.61 | $3.77 | $3.77 | 2,901,505 |
| 2020-03-25 | $3.69 | $3.88 | $3.45 | $3.67 | $3.67 | 3,151,794 |
| 2020-03-24 | $3.25 | $3.68 | $3.17 | $3.67 | $3.67 | 1,907,963 |
| 2020-03-23 | $3.19 | $3.34 | $3.01 | $3.17 | $3.17 | 2,260,667 |
| 2020-03-20 | $3.41 | $3.61 | $3.05 | $3.15 | $3.15 | 1,768,027 |
| 2020-03-19 | $3.40 | $3.74 | $3.25 | $3.36 | $3.36 | 1,346,333 |
| 2020-03-18 | $3.51 | $3.60 | $3.01 | $3.43 | $3.43 | 1,643,077 |
| 2020-03-17 | $4.10 | $4.14 | $3.57 | $3.68 | $3.68 | 2,539,930 |
| 2020-03-16 | $4.25 | $4.47 | $3.68 | $3.98 | $3.98 | 2,199,626 |
| 2020-03-13 | $5.20 | $5.30 | $4.80 | $4.86 | $4.86 | 2,090,732 |
| 2020-03-12 | $4.47 | $5.10 | $4.31 | $5.06 | $5.06 | 1,626,520 |
| 2020-03-11 | $4.50 | $4.90 | $4.34 | $4.80 | $4.80 | 4,145,109 |
| 2020-03-10 | $4.41 | $4.87 | $4.14 | $4.75 | $4.75 | 2,798,953 |
| 2020-03-09 | $4.15 | $4.60 | $4.00 | $4.08 | $4.08 | 2,384,151 |
| 2020-03-06 | $5.21 | $5.42 | $4.81 | $4.84 | $4.84 | 1,856,706 |
| 2020-03-05 | $5.51 | $5.57 | $5.25 | $5.42 | $5.42 | 1,845,214 |
| 2020-03-04 | $5.86 | $5.89 | $5.58 | $5.71 | $5.71 | 1,570,794 |
| 2020-03-03 | $5.78 | $6.02 | $5.57 | $5.70 | $5.70 | 2,294,951 |
| 2020-03-02 | $5.80 | $5.88 | $5.51 | $5.77 | $5.77 | 2,837,472 |
| 2020-02-28 | $5.16 | $5.92 | $5.15 | $5.80 | $5.80 | 1,947,165 |
| 2020-02-27 | $5.51 | $5.58 | $5.15 | $5.38 | $5.38 | 1,824,577 |
| 2020-02-26 | $6.13 | $6.21 | $5.65 | $5.73 | $5.73 | 2,363,861 |
| 2020-02-25 | $6.60 | $6.60 | $5.99 | $6.13 | $6.13 | 2,614,692 |
| 2020-02-24 | $6.04 | $6.58 | $5.89 | $6.54 | $6.54 | 3,409,521 |
| 2020-02-21 | $6.15 | $6.53 | $5.76 | $6.39 | $6.39 | 6,319,255 |
| 2020-02-20 | $5.98 | $6.07 | $5.76 | $5.76 | $5.76 | 1,403,897 |
| 2020-02-19 | $5.80 | $6.14 | $5.80 | $5.94 | $5.94 | 1,626,925 |
| 2020-02-18 | $5.58 | $5.83 | $5.44 | $5.80 | $5.80 | 1,454,735 |
| 2020-02-14 | $5.99 | $6.00 | $5.59 | $5.67 | $5.67 | 1,499,720 |
| 2020-02-13 | $5.90 | $6.03 | $5.88 | $5.99 | $5.99 | 750,325 |
| 2020-02-12 | $5.96 | $6.21 | $5.85 | $5.95 | $5.95 | 1,289,374 |
| 2020-02-11 | $5.73 | $5.97 | $5.64 | $5.83 | $5.83 | 2,046,461 |
| 2020-02-10 | $5.54 | $5.69 | $5.44 | $5.65 | $5.65 | 1,035,439 |
| 2020-02-07 | $5.80 | $5.83 | $5.49 | $5.58 | $5.58 | 1,681,619 |
| 2020-02-06 | $5.77 | $5.98 | $5.69 | $5.86 | $5.86 | 2,571,678 |
| 2020-02-05 | $5.43 | $5.73 | $5.43 | $5.72 | $5.72 | 1,453,454 |
| 2020-02-04 | $5.37 | $5.41 | $5.27 | $5.29 | $5.29 | 1,350,097 |
| 2020-02-03 | $5.31 | $5.45 | $5.18 | $5.21 | $5.21 | 2,035,323 |
| 2020-01-31 | $5.36 | $5.45 | $5.17 | $5.29 | $5.29 | 1,734,735 |
| 2020-01-30 | $5.22 | $5.51 | $5.13 | $5.40 | $5.40 | 1,861,931 |
| 2020-01-29 | $5.52 | $5.56 | $5.22 | $5.33 | $5.33 | 1,552,830 |
| 2020-01-28 | $5.72 | $5.80 | $5.43 | $5.48 | $5.48 | 1,729,444 |
| 2020-01-27 | $5.83 | $5.92 | $5.61 | $5.63 | $5.63 | 1,761,702 |
| 2020-01-24 | $6.37 | $6.40 | $5.94 | $6.02 | $6.02 | 1,413,916 |
| 2020-01-23 | $6.53 | $6.55 | $6.27 | $6.40 | $6.40 | 1,312,340 |
| 2020-01-22 | $6.76 | $6.87 | $6.62 | $6.66 | $6.66 | 876,871 |
| 2020-01-21 | $7.16 | $7.17 | $6.74 | $6.78 | $6.78 | 2,488,098 |
| 2020-01-17 | $7.27 | $7.45 | $7.06 | $7.18 | $7.18 | 1,222,562 |
| 2020-01-16 | $7.77 | $7.77 | $7.19 | $7.27 | $7.27 | 1,848,401 |
| 2020-01-15 | $7.58 | $7.75 | $7.54 | $7.74 | $7.74 | 904,514 |
| 2020-01-14 | $7.31 | $7.66 | $7.23 | $7.57 | $7.57 | 1,001,277 |
| 2020-01-13 | $7.02 | $7.32 | $6.89 | $7.29 | $7.29 | 2,127,009 |
| 2020-01-10 | $7.07 | $7.10 | $6.90 | $6.99 | $6.99 | 1,717,300 |
| 2020-01-09 | $7.47 | $7.49 | $6.86 | $7.06 | $7.06 | 3,029,238 |
| 2020-01-08 | $7.97 | $8.01 | $7.43 | $7.50 | $7.50 | 1,486,525 |
| 2020-01-07 | $7.91 | $8.23 | $7.90 | $8.02 | $8.02 | 2,397,215 |
| 2020-01-06 | $7.72 | $8.05 | $7.62 | $7.95 | $7.95 | 1,978,589 |
| 2020-01-03 | $7.54 | $7.91 | $7.53 | $7.80 | $7.80 | 1,237,612 |
| 2020-01-02 | $7.65 | $7.78 | $7.60 | $7.72 | $7.72 | 1,683,821 |
| 2019-12-31 | $7.35 | $7.56 | $7.26 | $7.52 | $7.52 | 918,573 |
| 2019-12-30 | $7.45 | $7.50 | $7.31 | $7.42 | $7.42 | 841,867 |
| 2019-12-27 | $7.59 | $7.65 | $7.39 | $7.40 | $7.40 | 819,470 |
| 2019-12-26 | $7.66 | $7.82 | $7.44 | $7.48 | $7.48 | 1,355,301 |
| 2019-12-24 | $7.57 | $7.67 | $7.52 | $7.58 | $7.58 | 396,415 |
| 2019-12-23 | $7.61 | $7.65 | $7.45 | $7.57 | $7.57 | 660,379 |
| 2019-12-20 | $7.89 | $7.89 | $7.53 | $7.60 | $7.60 | 1,593,442 |
| 2019-12-19 | $7.76 | $7.86 | $7.62 | $7.85 | $7.85 | 936,247 |
| 2019-12-18 | $7.71 | $7.79 | $7.64 | $7.76 | $7.76 | 692,197 |
| 2019-12-17 | $7.87 | $7.99 | $7.74 | $7.78 | $7.78 | 1,140,127 |
| 2019-12-16 | $7.90 | $8.00 | $7.84 | $7.90 | $7.90 | 881,526 |
| 2019-12-13 | $7.87 | $8.10 | $7.71 | $7.75 | $7.75 | 1,732,220 |
| 2019-12-12 | $7.50 | $7.89 | $7.36 | $7.84 | $7.84 | 1,394,158 |
| 2019-12-11 | $7.37 | $7.49 | $7.29 | $7.49 | $7.49 | 1,040,557 |
| 2019-12-10 | $7.16 | $7.32 | $7.14 | $7.28 | $7.28 | 648,322 |
| 2019-12-09 | $6.94 | $7.20 | $6.90 | $7.16 | $7.16 | 1,251,971 |
| 2019-12-06 | $6.93 | $7.14 | $6.85 | $6.94 | $6.94 | 1,952,924 |
| 2019-12-05 | $6.98 | $7.03 | $6.81 | $6.85 | $6.85 | 663,186 |
| 2019-12-04 | $6.87 | $6.99 | $6.78 | $6.94 | $6.94 | 1,069,256 |
| 2019-12-03 | $6.98 | $7.04 | $6.71 | $6.80 | $6.80 | 1,416,061 |
| 2019-12-02 | $7.10 | $7.35 | $7.06 | $7.07 | $7.07 | 1,046,751 |
| 2019-11-29 | $7.03 | $7.06 | $6.89 | $7.05 | $7.05 | 464,499 |
| 2019-11-27 | $7.04 | $7.13 | $6.85 | $7.10 | $7.10 | 990,217 |
| 2019-11-26 | $6.95 | $7.09 | $6.88 | $7.02 | $7.02 | 1,032,863 |
| 2019-11-25 | $6.77 | $6.98 | $6.76 | $6.93 | $6.93 | 1,922,700 |
| 2019-11-22 | $6.95 | $7.10 | $6.78 | $6.81 | $6.81 | 767,088 |
| 2019-11-21 | $6.98 | $7.03 | $6.88 | $6.92 | $6.92 | 645,331 |
| 2019-11-20 | $6.93 | $7.22 | $6.91 | $7.01 | $7.01 | 987,822 |
| 2019-11-19 | $7.06 | $7.11 | $6.94 | $6.98 | $6.98 | 589,169 |
| 2019-11-18 | $7.12 | $7.17 | $6.87 | $7.01 | $7.01 | 1,056,107 |
| 2019-11-15 | $7.18 | $7.35 | $7.04 | $7.12 | $7.12 | 737,138 |
| 2019-11-14 | $7.30 | $7.40 | $7.06 | $7.08 | $7.08 | 1,060,524 |
| 2019-11-13 | $7.30 | $7.55 | $7.23 | $7.39 | $7.39 | 1,204,288 |
| 2019-11-12 | $7.99 | $8.01 | $7.27 | $7.48 | $7.48 | 2,711,510 |
| 2019-11-11 | $8.09 | $8.09 | $7.77 | $7.92 | $7.92 | 1,337,345 |
| 2019-11-08 | $8.35 | $8.41 | $8.13 | $8.28 | $8.28 | 1,496,380 |
| 2019-11-07 | $8.11 | $8.42 | $8.09 | $8.33 | $8.33 | 2,017,963 |
| 2019-11-06 | $6.66 | $8.40 | $6.66 | $7.86 | $7.86 | 5,586,823 |
| 2019-11-05 | $6.90 | $7.13 | $6.73 | $7.05 | $7.05 | 2,662,293 |
| 2019-11-04 | $6.60 | $6.90 | $6.43 | $6.89 | $6.89 | 2,083,523 |
| 2019-11-01 | $5.96 | $6.43 | $5.95 | $6.41 | $6.41 | 3,494,702 |
| 2019-10-31 | $6.03 | $6.19 | $5.80 | $5.83 | $5.83 | 1,852,137 |
| 2019-10-30 | $6.30 | $6.31 | $6.05 | $6.10 | $6.10 | 1,984,943 |
| 2019-10-29 | $6.17 | $6.33 | $6.03 | $6.33 | $6.33 | 1,345,123 |
| 2019-10-28 | $6.13 | $6.32 | $6.11 | $6.17 | $6.17 | 1,572,016 |
| 2019-10-25 | $5.82 | $6.12 | $5.80 | $6.02 | $6.02 | 1,652,348 |
| 2019-10-24 | $6.22 | $6.28 | $5.81 | $5.82 | $5.82 | 1,475,171 |
| 2019-10-23 | $6.04 | $6.30 | $5.94 | $6.22 | $6.22 | 1,073,000 |
| 2019-10-22 | $6.15 | $6.22 | $5.93 | $6.04 | $6.04 | 1,599,570 |
| 2019-10-21 | $6.51 | $6.61 | $6.10 | $6.10 | $6.10 | 1,066,768 |
| 2019-10-18 | $6.17 | $6.44 | $6.15 | $6.37 | $6.37 | 1,063,189 |
| 2019-10-17 | $6.23 | $6.38 | $6.08 | $6.17 | $6.17 | 1,032,375 |
| 2019-10-16 | $6.20 | $6.31 | $6.07 | $6.16 | $6.16 | 1,359,862 |
| 2019-10-15 | $6.19 | $6.42 | $5.97 | $6.25 | $6.25 | 1,260,321 |
| 2019-10-14 | $6.36 | $6.36 | $6.12 | $6.20 | $6.20 | 1,025,223 |
| 2019-10-11 | $6.24 | $6.53 | $6.21 | $6.42 | $6.42 | 921,769 |
| 2019-10-10 | $6.33 | $6.46 | $6.12 | $6.16 | $6.16 | 905,718 |
| 2019-10-09 | $6.40 | $6.43 | $6.18 | $6.31 | $6.31 | 575,012 |
| 2019-10-08 | $6.25 | $6.33 | $6.12 | $6.31 | $6.31 | 862,011 |
| 2019-10-07 | $6.35 | $6.61 | $6.27 | $6.36 | $6.36 | 1,038,308 |
| 2019-10-04 | $6.36 | $6.45 | $6.23 | $6.35 | $6.35 | 534,311 |
| 2019-10-03 | $6.22 | $6.40 | $6.14 | $6.32 | $6.32 | 872,826 |
| 2019-10-02 | $6.42 | $6.42 | $6.17 | $6.31 | $6.31 | 744,500 |
| 2019-10-01 | $6.69 | $6.98 | $6.44 | $6.49 | $6.49 | 1,010,649 |
| 2019-09-30 | $6.65 | $6.75 | $6.56 | $6.64 | $6.64 | 1,049,770 |
| 2019-09-27 | $6.55 | $6.83 | $6.55 | $6.68 | $6.68 | 715,927 |
| 2019-09-26 | $6.94 | $6.94 | $6.53 | $6.58 | $6.58 | 1,016,199 |
| 2019-09-25 | $6.52 | $7.01 | $6.52 | $7.00 | $7.00 | 1,028,384 |
| 2019-09-24 | $7.27 | $7.31 | $6.54 | $6.55 | $6.55 | 1,810,783 |
| 2019-09-23 | $7.04 | $7.36 | $6.98 | $7.27 | $7.27 | 834,252 |
| 2019-09-20 | $6.99 | $7.30 | $6.99 | $7.18 | $7.18 | 2,065,507 |
| 2019-09-19 | $6.99 | $7.24 | $6.98 | $7.02 | $7.02 | 768,251 |
| 2019-09-18 | $7.04 | $7.15 | $6.90 | $7.01 | $7.01 | 1,051,052 |
| 2019-09-17 | $7.12 | $7.15 | $6.88 | $7.08 | $7.08 | 1,014,608 |
| 2019-09-16 | $7.00 | $7.34 | $6.88 | $7.24 | $7.24 | 877,939 |
| 2019-09-13 | $7.08 | $7.29 | $6.95 | $7.05 | $7.05 | 804,092 |
| 2019-09-12 | $6.84 | $7.03 | $6.51 | $6.93 | $6.93 | 1,414,680 |
| 2019-09-11 | $6.61 | $6.98 | $6.41 | $6.89 | $6.89 | 1,335,918 |
| 2019-09-10 | $6.04 | $6.64 | $5.97 | $6.62 | $6.62 | 1,144,355 |
| 2019-09-09 | $5.78 | $6.10 | $5.67 | $6.01 | $6.01 | 1,266,946 |
| 2019-09-06 | $5.85 | $5.90 | $5.61 | $5.68 | $5.68 | 1,179,906 |
| 2019-09-05 | $5.65 | $5.86 | $5.65 | $5.79 | $5.79 | 756,450 |
| 2019-09-04 | $5.41 | $5.60 | $5.38 | $5.49 | $5.49 | 761,747 |
| 2019-09-03 | $5.34 | $5.50 | $5.21 | $5.26 | $5.26 | 1,033,736 |
| 2019-08-30 | $5.58 | $5.71 | $5.46 | $5.51 | $5.51 | 1,483,939 |
| 2019-08-29 | $5.37 | $5.57 | $5.33 | $5.51 | $5.51 | 868,443 |
| 2019-08-28 | $5.11 | $5.36 | $5.02 | $5.26 | $5.26 | 866,647 |
| 2019-08-27 | $5.52 | $5.55 | $5.13 | $5.15 | $5.15 | 868,595 |
| 2019-08-26 | $5.60 | $5.60 | $5.38 | $5.47 | $5.47 | 510,132 |
| 2019-08-23 | $5.85 | $5.85 | $5.47 | $5.48 | $5.48 | 1,318,709 |
| 2019-08-22 | $6.08 | $6.10 | $5.79 | $5.80 | $5.80 | 600,092 |
| 2019-08-21 | $6.28 | $6.29 | $6.07 | $6.07 | $6.07 | 395,264 |
| 2019-08-20 | $6.16 | $6.30 | $6.09 | $6.17 | $6.17 | 1,257,931 |
| 2019-08-19 | $6.11 | $6.30 | $6.09 | $6.21 | $6.21 | 1,903,240 |
| 2019-08-16 | $5.76 | $6.02 | $5.76 | $5.97 | $5.97 | 800,569 |
| 2019-08-15 | $5.89 | $5.97 | $5.59 | $5.67 | $5.67 | 1,066,256 |
| 2019-08-14 | $6.16 | $6.33 | $5.83 | $5.88 | $5.88 | 1,065,417 |
| 2019-08-13 | $6.31 | $6.62 | $6.23 | $6.48 | $6.48 | 1,424,861 |
| 2019-08-12 | $6.62 | $6.62 | $6.31 | $6.32 | $6.32 | 1,003,670 |
| 2019-08-09 | $7.09 | $7.09 | $6.68 | $6.69 | $6.69 | 769,497 |
| 2019-08-08 | $6.84 | $7.13 | $6.81 | $7.11 | $7.11 | 835,984 |
| 2019-08-07 | $6.69 | $6.83 | $6.60 | $6.81 | $6.81 | 899,363 |
| 2019-08-06 | $7.15 | $7.19 | $6.74 | $6.86 | $6.86 | 872,815 |
| 2019-08-05 | $6.82 | $7.06 | $6.64 | $7.02 | $7.02 | 902,704 |
| 2019-08-02 | $7.52 | $7.52 | $6.80 | $7.02 | $7.02 | 1,415,283 |
| 2019-08-01 | $7.08 | $7.34 | $6.96 | $7.03 | $7.03 | 1,465,891 |
| 2019-07-31 | $7.37 | $7.42 | $7.08 | $7.19 | $7.19 | 1,261,063 |
| 2019-07-30 | $7.01 | $7.43 | $6.95 | $7.37 | $7.37 | 1,064,818 |
| 2019-07-29 | $7.33 | $7.42 | $6.94 | $7.14 | $7.14 | 1,373,167 |
| 2019-07-26 | $7.32 | $7.39 | $7.23 | $7.33 | $7.33 | 994,507 |
| 2019-07-25 | $7.83 | $7.83 | $7.15 | $7.32 | $7.32 | 1,774,410 |
| 2019-07-24 | $7.46 | $7.89 | $7.46 | $7.83 | $7.83 | 1,144,103 |
| 2019-07-23 | $7.58 | $7.67 | $7.43 | $7.53 | $7.53 | 986,322 |
| 2019-07-22 | $7.39 | $7.59 | $7.28 | $7.44 | $7.44 | 1,543,013 |
| 2019-07-19 | $7.19 | $7.50 | $7.16 | $7.39 | $7.39 | 1,343,485 |
| 2019-07-18 | $6.98 | $7.22 | $6.94 | $7.16 | $7.16 | 1,116,357 |
| 2019-07-17 | $7.12 | $7.16 | $6.94 | $7.02 | $7.02 | 863,644 |
| 2019-07-16 | $7.12 | $7.35 | $7.04 | $7.13 | $7.13 | 799,323 |
| 2019-07-15 | $7.05 | $7.22 | $6.98 | $7.11 | $7.11 | 2,273,468 |
| 2019-07-12 | $6.86 | $7.06 | $6.82 | $6.94 | $6.94 | 853,919 |
| 2019-07-11 | $6.89 | $6.93 | $6.74 | $6.88 | $6.88 | 768,300 |
| 2019-07-10 | $6.82 | $6.99 | $6.69 | $6.90 | $6.90 | 1,650,650 |
| 2019-07-09 | $6.76 | $6.79 | $6.23 | $6.71 | $6.71 | 2,414,284 |
| 2019-07-08 | $6.80 | $6.97 | $6.70 | $6.85 | $6.85 | 1,147,924 |
| 2019-07-05 | $6.53 | $6.87 | $6.53 | $6.83 | $6.83 | 699,291 |
| 2019-07-03 | $6.70 | $6.71 | $6.56 | $6.66 | $6.66 | 532,768 |
| 2019-07-02 | $6.90 | $6.90 | $6.66 | $6.67 | $6.67 | 1,066,517 |
| 2019-07-01 | $7.02 | $7.10 | $6.84 | $6.92 | $6.92 | 1,195,183 |
| 2019-06-28 | $6.85 | $6.93 | $6.82 | $6.91 | $6.91 | 1,230,917 |
| 2019-06-27 | $6.74 | $6.95 | $6.71 | $6.82 | $6.82 | 940,360 |
| 2019-06-26 | $6.85 | $6.86 | $6.62 | $6.73 | $6.73 | 1,191,733 |
| 2019-06-25 | $6.67 | $6.71 | $6.37 | $6.61 | $6.61 | 1,569,163 |
| 2019-06-24 | $6.91 | $7.03 | $6.63 | $6.67 | $6.67 | 1,455,949 |
| 2019-06-21 | $6.98 | $7.13 | $6.84 | $6.93 | $6.93 | 4,987,301 |
| 2019-06-20 | $6.83 | $7.09 | $6.74 | $6.91 | $6.91 | 2,832,382 |
| 2019-06-19 | $6.56 | $6.63 | $6.44 | $6.56 | $6.56 | 1,520,306 |
| 2019-06-18 | $6.33 | $6.74 | $6.32 | $6.56 | $6.56 | 1,726,459 |
| 2019-06-17 | $6.15 | $6.31 | $6.09 | $6.24 | $6.24 | 1,134,396 |
| 2019-06-14 | $6.24 | $6.34 | $6.13 | $6.22 | $6.22 | 1,601,161 |
| 2019-06-13 | $5.78 | $6.43 | $5.78 | $6.30 | $6.30 | 3,184,702 |
| 2019-06-12 | $5.73 | $5.78 | $5.65 | $5.69 | $5.69 | 697,140 |
| 2019-06-11 | $5.83 | $5.96 | $5.78 | $5.81 | $5.81 | 1,149,216 |
| 2019-06-10 | $5.69 | $5.80 | $5.64 | $5.67 | $5.67 | 890,213 |
| 2019-06-07 | $5.53 | $5.60 | $5.37 | $5.56 | $5.56 | 793,125 |
| 2019-06-06 | $5.63 | $5.72 | $5.39 | $5.57 | $5.57 | 1,009,190 |
| 2019-06-05 | $5.83 | $5.90 | $5.56 | $5.62 | $5.62 | 966,059 |
| 2019-06-04 | $5.71 | $5.83 | $5.66 | $5.80 | $5.80 | 1,649,579 |
| 2019-06-03 | $5.60 | $5.72 | $5.48 | $5.63 | $5.63 | 1,563,786 |
| 2019-05-31 | $5.72 | $5.83 | $5.55 | $5.59 | $5.59 | 1,251,479 |
| 2019-05-30 | $6.02 | $6.14 | $5.79 | $5.83 | $5.83 | 911,295 |
| 2019-05-29 | $5.76 | $6.05 | $5.75 | $6.03 | $6.03 | 837,370 |
| 2019-05-28 | $6.10 | $6.10 | $5.86 | $5.89 | $5.89 | 1,208,977 |
| 2019-05-24 | $6.11 | $6.14 | $5.98 | $6.03 | $6.03 | 1,507,205 |
| 2019-05-23 | $6.22 | $6.25 | $5.94 | $6.01 | $6.01 | 1,698,635 |
| 2019-05-22 | $6.43 | $6.46 | $6.22 | $6.35 | $6.35 | 1,201,381 |
| 2019-05-21 | $6.61 | $6.68 | $6.46 | $6.51 | $6.51 | 1,461,055 |
| 2019-05-20 | $6.66 | $6.70 | $6.46 | $6.54 | $6.54 | 2,169,746 |
| 2019-05-17 | $7.06 | $7.10 | $6.69 | $6.76 | $6.76 | 2,749,424 |
| 2019-05-16 | $7.20 | $7.44 | $7.09 | $7.17 | $7.17 | 1,312,965 |
| 2019-05-15 | $7.18 | $7.21 | $7.04 | $7.15 | $7.15 | 1,095,425 |
| 2019-05-14 | $7.29 | $7.39 | $7.16 | $7.31 | $7.31 | 998,352 |
| 2019-05-13 | $7.62 | $7.62 | $7.03 | $7.18 | $7.18 | 2,006,892 |
| 2019-05-10 | $7.81 | $7.93 | $7.72 | $7.88 | $7.88 | 900,239 |
| 2019-05-09 | $7.79 | $7.99 | $7.66 | $7.90 | $7.90 | 825,547 |
| 2019-05-08 | $8.01 | $8.12 | $7.91 | $7.92 | $7.92 | 809,731 |
| 2019-05-07 | $8.11 | $8.24 | $7.99 | $8.06 | $8.06 | 1,046,665 |
| 2019-05-06 | $8.04 | $8.31 | $7.91 | $8.28 | $8.28 | 1,333,641 |
| 2019-05-03 | $8.07 | $8.52 | $8.00 | $8.37 | $8.37 | 1,693,891 |
| 2019-05-02 | $7.94 | $8.14 | $7.70 | $7.93 | $7.93 | 2,063,524 |
| 2019-05-01 | $8.43 | $8.63 | $7.88 | $7.92 | $7.92 | 1,948,216 |
| 2019-04-30 | $8.48 | $8.51 | $8.31 | $8.41 | $8.41 | 1,315,650 |
| 2019-04-29 | $8.51 | $8.63 | $8.41 | $8.57 | $8.57 | 645,253 |
| 2019-04-26 | $8.38 | $8.58 | $8.32 | $8.53 | $8.53 | 968,403 |
| 2019-04-25 | $8.84 | $8.84 | $8.38 | $8.44 | $8.44 | 877,277 |
| 2019-04-24 | $8.69 | $8.87 | $8.63 | $8.85 | $8.85 | 904,273 |
| 2019-04-23 | $8.61 | $8.95 | $8.58 | $8.75 | $8.75 | 1,164,298 |
| 2019-04-22 | $8.60 | $8.73 | $8.28 | $8.65 | $8.65 | 2,457,150 |
| 2019-04-18 | $9.51 | $9.66 | $8.47 | $8.61 | $8.61 | 3,152,482 |
| 2019-04-17 | $9.83 | $9.91 | $9.48 | $9.70 | $9.70 | 1,526,725 |
| 2019-04-16 | $9.30 | $9.78 | $9.27 | $9.75 | $9.75 | 1,945,683 |
| 2019-04-15 | $9.40 | $9.50 | $9.20 | $9.22 | $9.22 | 832,064 |
| 2019-04-12 | $9.29 | $9.58 | $9.15 | $9.37 | $9.37 | 1,049,515 |
| 2019-04-11 | $9.15 | $9.40 | $9.05 | $9.16 | $9.16 | 858,917 |
| 2019-04-10 | $9.11 | $9.24 | $9.00 | $9.14 | $9.14 | 906,088 |
| 2019-04-09 | $9.31 | $9.31 | $8.96 | $9.04 | $9.04 | 1,081,566 |
| 2019-04-08 | $9.31 | $9.39 | $9.18 | $9.35 | $9.35 | 527,187 |
| 2019-04-05 | $9.07 | $9.36 | $9.07 | $9.33 | $9.33 | 848,248 |
| 2019-04-04 | $8.72 | $9.09 | $8.67 | $9.09 | $9.09 | 688,113 |
| 2019-04-03 | $9.00 | $9.08 | $8.72 | $8.78 | $8.78 | 941,209 |
| 2019-04-02 | $9.06 | $9.10 | $8.83 | $8.85 | $8.85 | 847,033 |
| 2019-04-01 | $9.08 | $9.32 | $8.95 | $9.11 | $9.11 | 1,239,618 |
| 2019-03-29 | $9.01 | $9.20 | $8.85 | $8.88 | $8.88 | 1,778,081 |
| 2019-03-28 | $8.56 | $8.89 | $8.49 | $8.86 | $8.86 | 1,129,640 |
| 2019-03-27 | $8.20 | $8.58 | $8.11 | $8.55 | $8.55 | 1,329,035 |
| 2019-03-26 | $8.23 | $8.28 | $7.79 | $8.19 | $8.19 | 2,687,103 |
| 2019-03-25 | $8.30 | $8.46 | $8.11 | $8.23 | $8.23 | 817,747 |
| 2019-03-22 | $8.86 | $8.92 | $8.19 | $8.30 | $8.30 | 1,547,928 |
| 2019-03-21 | $8.83 | $9.05 | $8.76 | $8.97 | $8.97 | 1,096,258 |
| 2019-03-20 | $8.92 | $8.97 | $8.57 | $8.89 | $8.89 | 1,037,835 |
| 2019-03-19 | $9.01 | $9.15 | $8.81 | $8.91 | $8.91 | 1,431,404 |
| 2019-03-18 | $8.63 | $8.95 | $8.57 | $8.93 | $8.93 | 1,865,213 |
| 2019-03-15 | $8.35 | $8.52 | $8.33 | $8.47 | $8.47 | 2,285,963 |
| 2019-03-14 | $8.24 | $8.39 | $8.24 | $8.34 | $8.34 | 1,159,427 |
| 2019-03-13 | $8.22 | $8.38 | $8.20 | $8.29 | $8.29 | 885,178 |
| 2019-03-12 | $7.94 | $8.27 | $7.92 | $8.18 | $8.18 | 846,118 |
| 2019-03-11 | $7.67 | $7.92 | $7.59 | $7.92 | $7.92 | 1,372,649 |
| 2019-03-08 | $7.89 | $7.90 | $7.48 | $7.64 | $7.64 | 2,130,595 |
| 2019-03-07 | $8.40 | $8.46 | $8.01 | $8.02 | $8.02 | 1,435,046 |
| 2019-03-06 | $8.76 | $8.81 | $8.45 | $8.46 | $8.46 | 1,543,470 |
| 2019-03-05 | $8.76 | $8.85 | $8.64 | $8.74 | $8.74 | 1,318,853 |
| 2019-03-04 | $8.94 | $8.94 | $8.55 | $8.79 | $8.79 | 1,140,553 |
| 2019-03-01 | $8.72 | $8.95 | $8.61 | $8.93 | $8.93 | 1,116,733 |
| 2019-02-28 | $8.98 | $9.03 | $8.59 | $8.63 | $8.63 | 2,343,805 |
| 2019-02-27 | $9.35 | $9.44 | $8.93 | $8.99 | $8.99 | 1,741,628 |
| 2019-02-26 | $9.11 | $9.53 | $9.11 | $9.35 | $9.35 | 1,826,191 |
| 2019-02-25 | $9.23 | $9.39 | $8.83 | $9.12 | $9.12 | 1,877,326 |
| 2019-02-22 | $9.25 | $9.98 | $8.98 | $9.26 | $9.26 | 1,884,511 |
| 2019-02-21 | $9.18 | $9.34 | $9.16 | $9.29 | $9.29 | 1,415,340 |
| 2019-02-20 | $8.78 | $9.26 | $8.74 | $9.18 | $9.18 | 1,763,438 |
| 2019-02-19 | $8.53 | $8.82 | $8.53 | $8.75 | $8.75 | 1,305,068 |
| 2019-02-15 | $8.60 | $8.79 | $8.54 | $8.57 | $8.57 | 881,492 |
| 2019-02-14 | $8.47 | $8.55 | $8.39 | $8.47 | $8.47 | 928,202 |
| 2019-02-13 | $8.57 | $8.77 | $8.53 | $8.56 | $8.56 | 807,856 |
| 2019-02-12 | $8.57 | $8.73 | $8.41 | $8.47 | $8.47 | 810,868 |
| 2019-02-11 | $8.46 | $8.57 | $8.37 | $8.45 | $8.45 | 1,086,679 |
| 2019-02-08 | $8.47 | $8.64 | $8.28 | $8.46 | $8.46 | 1,310,660 |
| 2019-02-07 | $8.87 | $8.97 | $8.38 | $8.47 | $8.47 | 2,135,339 |
| 2019-02-06 | $9.17 | $9.21 | $9.00 | $9.04 | $9.04 | 696,890 |
| 2019-02-05 | $9.12 | $9.32 | $9.07 | $9.21 | $9.21 | 1,464,443 |
| 2019-02-04 | $8.98 | $9.22 | $8.91 | $9.11 | $9.11 | 873,549 |
| 2019-02-01 | $9.21 | $9.31 | $8.92 | $9.00 | $9.00 | 793,814 |
| 2019-01-31 | $8.90 | $9.34 | $8.90 | $9.20 | $9.20 | 1,024,756 |
| 2019-01-30 | $8.73 | $9.01 | $8.68 | $8.95 | $8.95 | 2,078,642 |
| 2019-01-29 | $8.61 | $8.79 | $8.46 | $8.63 | $8.63 | 1,093,572 |
| 2019-01-28 | $8.90 | $8.90 | $8.51 | $8.54 | $8.54 | 1,241,115 |
| 2019-01-25 | $9.06 | $9.16 | $8.85 | $9.03 | $9.03 | 1,253,817 |
| 2019-01-24 | $9.00 | $9.04 | $8.67 | $8.85 | $8.85 | 1,296,286 |
| 2019-01-23 | $8.91 | $9.20 | $8.82 | $9.07 | $9.07 | 2,092,230 |
| 2019-01-22 | $9.17 | $9.34 | $8.70 | $8.82 | $8.82 | 2,056,957 |
| 2019-01-18 | $9.19 | $9.43 | $9.04 | $9.31 | $9.31 | 1,672,669 |
| 2019-01-17 | $8.39 | $9.32 | $8.24 | $9.09 | $9.09 | 2,188,516 |
| 2019-01-16 | $8.48 | $8.84 | $8.21 | $8.50 | $8.50 | 1,927,745 |
| 2019-01-15 | $8.48 | $8.52 | $8.00 | $8.15 | $8.15 | 1,897,633 |
| 2019-01-14 | $8.73 | $9.11 | $8.43 | $8.53 | $8.53 | 1,188,410 |
| 2019-01-11 | $8.70 | $8.78 | $8.51 | $8.57 | $8.57 | 1,235,670 |
| 2019-01-10 | $8.63 | $8.83 | $8.51 | $8.73 | $8.73 | 757,500 |
| 2019-01-09 | $8.40 | $8.78 | $8.32 | $8.71 | $8.71 | 1,423,515 |
| 2019-01-08 | $8.77 | $8.83 | $8.12 | $8.36 | $8.36 | 2,196,722 |
| 2019-01-07 | $8.50 | $8.76 | $8.15 | $8.70 | $8.70 | 2,608,282 |
| 2019-01-04 | $7.55 | $8.47 | $7.43 | $8.38 | $8.38 | 3,632,007 |
| 2019-01-03 | $7.42 | $7.63 | $7.28 | $7.31 | $7.31 | 1,601,382 |
| 2019-01-02 | $7.18 | $7.85 | $6.98 | $7.55 | $7.55 | 1,828,874 |
| 2018-12-31 | $7.48 | $7.59 | $7.11 | $7.31 | $7.31 | 847,642 |
| 2018-12-28 | $7.37 | $7.65 | $7.28 | $7.40 | $7.40 | 1,102,739 |
| 2018-12-27 | $7.20 | $7.40 | $6.93 | $7.34 | $7.34 | 1,174,366 |
| 2018-12-26 | $6.88 | $7.41 | $6.54 | $7.39 | $7.39 | 1,692,382 |
| 2018-12-24 | $6.89 | $6.90 | $6.66 | $6.81 | $6.81 | 779,855 |
| 2018-12-21 | $7.53 | $7.53 | $6.54 | $6.91 | $6.91 | 3,428,900 |
| 2018-12-20 | $7.88 | $8.11 | $7.32 | $7.56 | $7.56 | 1,699,698 |
| 2018-12-19 | $8.33 | $8.65 | $7.77 | $7.80 | $7.80 | 2,392,448 |
| 2018-12-18 | $8.37 | $8.58 | $8.19 | $8.26 | $8.26 | 1,229,602 |
| 2018-12-17 | $8.09 | $8.74 | $8.05 | $8.27 | $8.27 | 1,678,388 |
| 2018-12-14 | $8.25 | $8.43 | $8.09 | $8.15 | $8.15 | 1,083,927 |
| 2018-12-13 | $8.56 | $8.61 | $8.31 | $8.36 | $8.36 | 810,003 |
| 2018-12-12 | $8.52 | $8.76 | $8.42 | $8.47 | $8.47 | 1,513,549 |
| 2018-12-11 | $8.52 | $8.72 | $8.19 | $8.38 | $8.38 | 1,318,661 |
| 2018-12-10 | $8.56 | $8.74 | $8.01 | $8.29 | $8.29 | 1,298,182 |
| 2018-12-07 | $8.72 | $9.24 | $8.56 | $8.60 | $8.60 | 1,223,876 |
| 2018-12-06 | $8.72 | $8.82 | $8.41 | $8.65 | $8.65 | 1,730,376 |
| 2018-12-04 | $9.48 | $9.58 | $8.86 | $9.00 | $9.00 | 1,237,411 |
| 2018-12-03 | $9.38 | $9.60 | $9.21 | $9.50 | $9.50 | 1,330,533 |
| 2018-11-30 | $8.93 | $9.10 | $8.90 | $8.98 | $8.98 | 807,975 |
| 2018-11-29 | $9.20 | $9.44 | $8.96 | $9.00 | $9.00 | 1,042,707 |
| 2018-11-28 | $8.88 | $9.34 | $8.48 | $9.34 | $9.34 | 2,506,413 |
| 2018-11-27 | $9.00 | $9.30 | $8.52 | $8.84 | $8.84 | 1,481,931 |
| 2018-11-26 | $8.84 | $9.34 | $8.72 | $9.16 | $9.16 | 1,272,283 |
| 2018-11-23 | $8.61 | $8.88 | $8.59 | $8.81 | $8.81 | 557,402 |
| 2018-11-21 | $8.71 | $9.06 | $8.70 | $8.84 | $8.84 | 760,824 |
| 2018-11-20 | $8.77 | $8.77 | $8.18 | $8.58 | $8.58 | 1,013,136 |
| 2018-11-19 | $9.27 | $9.47 | $8.66 | $8.87 | $8.87 | 2,073,345 |
| 2018-11-16 | $8.89 | $9.39 | $8.81 | $9.34 | $9.34 | 1,750,113 |
| 2018-11-15 | $8.65 | $9.01 | $8.51 | $8.98 | $8.98 | 931,547 |
| 2018-11-14 | $8.99 | $9.15 | $8.52 | $8.69 | $8.69 | 1,274,815 |
| 2018-11-13 | $8.72 | $9.12 | $8.57 | $8.90 | $8.90 | 979,250 |
| 2018-11-12 | $9.30 | $9.30 | $8.66 | $8.68 | $8.68 | 1,884,488 |
| 2018-11-09 | $9.45 | $9.68 | $9.13 | $9.32 | $9.32 | 1,193,952 |
| 2018-11-08 | $9.71 | $9.82 | $9.48 | $9.63 | $9.63 | 1,394,178 |
| 2018-11-07 | $10.08 | $10.14 | $9.67 | $9.79 | $9.79 | 1,840,149 |
| 2018-11-06 | $9.79 | $10.03 | $9.62 | $9.95 | $9.95 | 1,897,881 |
| 2018-11-05 | $9.67 | $9.84 | $9.46 | $9.78 | $9.78 | 2,427,513 |
| 2018-11-02 | $8.89 | $9.85 | $8.89 | $9.73 | $9.73 | 2,805,657 |
| 2018-11-01 | $8.23 | $8.85 | $8.14 | $8.84 | $8.84 | 2,957,869 |
| 2018-10-31 | $7.94 | $8.21 | $7.82 | $7.94 | $7.94 | 2,892,968 |
| 2018-10-30 | $8.05 | $8.28 | $7.77 | $7.83 | $7.83 | 3,696,629 |
| 2018-10-29 | $7.87 | $8.47 | $7.80 | $8.02 | $8.02 | 4,221,807 |
| 2018-10-26 | $9.01 | $9.29 | $7.65 | $7.72 | $7.72 | 7,774,935 |
| 2018-10-25 | $9.10 | $9.64 | $9.02 | $9.48 | $9.48 | 1,970,194 |
| 2018-10-24 | $9.54 | $9.78 | $8.96 | $8.99 | $8.99 | 2,092,188 |
| 2018-10-23 | $9.63 | $9.69 | $9.18 | $9.60 | $9.60 | 1,807,321 |
| 2018-10-22 | $9.82 | $9.93 | $9.46 | $9.89 | $9.89 | 2,761,108 |
| 2018-10-19 | $9.92 | $10.13 | $9.79 | $9.80 | $9.80 | 1,373,114 |
| 2018-10-18 | $10.21 | $10.44 | $9.90 | $9.92 | $9.92 | 2,648,803 |
| 2018-10-17 | $10.13 | $10.19 | $9.90 | $10.14 | $10.14 | 1,300,013 |
| 2018-10-16 | $10.26 | $10.26 | $9.92 | $10.16 | $10.16 | 1,221,579 |
| 2018-10-15 | $10.18 | $10.55 | $10.12 | $10.16 | $10.16 | 1,627,452 |
| 2018-10-12 | $10.35 | $10.57 | $10.00 | $10.16 | $10.16 | 1,709,254 |
| 2018-10-11 | $10.10 | $10.33 | $9.97 | $10.09 | $10.09 | 1,482,141 |
| 2018-10-10 | $10.55 | $10.86 | $10.08 | $10.18 | $10.18 | 2,255,425 |
| 2018-10-09 | $10.42 | $11.16 | $10.42 | $10.82 | $10.82 | 2,187,115 |
| 2018-10-08 | $10.50 | $10.91 | $10.25 | $10.74 | $10.74 | 3,856,820 |
| 2018-10-05 | $10.38 | $10.38 | $9.88 | $9.97 | $9.97 | 3,546,529 |
| 2018-10-04 | $10.61 | $10.83 | $10.20 | $10.23 | $10.23 | 3,662,263 |
| 2018-10-03 | $10.60 | $10.95 | $9.85 | $10.52 | $10.52 | 11,446,554 |
| 2018-10-02 | $11.73 | $12.10 | $11.62 | $11.90 | $11.90 | 1,986,901 |
| 2018-10-01 | $12.01 | $12.25 | $11.72 | $12.07 | $12.07 | 1,847,113 |
| 2018-09-28 | $11.54 | $12.37 | $11.40 | $11.97 | $11.97 | 5,890,875 |
| 2018-09-27 | $11.82 | $11.87 | $11.37 | $11.38 | $11.38 | 2,878,332 |
| 2018-09-26 | $12.49 | $12.56 | $11.75 | $11.86 | $11.86 | 2,383,324 |
| 2018-09-25 | $12.01 | $12.61 | $11.73 | $12.59 | $12.59 | 3,350,411 |
| 2018-09-24 | $13.12 | $13.25 | $11.81 | $11.89 | $11.89 | 3,687,843 |
| 2018-09-21 | $13.09 | $13.47 | $13.00 | $13.25 | $13.25 | 4,543,220 |
| 2018-09-20 | $13.26 | $13.42 | $12.90 | $13.12 | $13.12 | 1,867,096 |
| 2018-09-19 | $13.06 | $13.32 | $12.75 | $12.86 | $12.86 | 1,887,263 |
| 2018-09-18 | $12.02 | $13.10 | $12.01 | $12.94 | $12.94 | 4,131,271 |
| 2018-09-17 | $11.33 | $12.03 | $11.30 | $11.78 | $11.78 | 2,156,589 |
| 2018-09-14 | $11.35 | $11.51 | $11.16 | $11.32 | $11.32 | 1,326,038 |
| 2018-09-13 | $11.95 | $12.07 | $11.36 | $11.37 | $11.37 | 2,192,211 |
| 2018-09-12 | $11.89 | $12.04 | $11.32 | $11.85 | $11.85 | 2,208,327 |
| 2018-09-11 | $11.95 | $12.11 | $11.76 | $12.04 | $12.04 | 1,092,428 |
| 2018-09-10 | $11.74 | $12.44 | $11.74 | $12.19 | $12.19 | 2,087,339 |
| 2018-09-07 | $11.97 | $12.10 | $11.22 | $11.60 | $11.60 | 2,257,066 |
| 2018-09-06 | $12.00 | $13.14 | $11.85 | $12.02 | $12.02 | 2,399,230 |
| 2018-09-05 | $12.00 | $12.18 | $11.85 | $11.86 | $11.86 | 1,324,487 |
| 2018-09-04 | $12.44 | $12.45 | $11.67 | $12.03 | $12.03 | 1,857,531 |
| 2018-08-31 | $12.47 | $12.75 | $12.30 | $12.62 | $12.62 | 1,028,985 |
| 2018-08-30 | $12.91 | $13.03 | $12.24 | $12.57 | $12.57 | 1,563,645 |
| 2018-08-29 | $12.72 | $13.17 | $12.58 | $13.01 | $13.01 | 1,465,973 |
| 2018-08-28 | $12.70 | $13.04 | $12.52 | $12.73 | $12.73 | 1,241,470 |
| 2018-08-27 | $12.62 | $12.82 | $12.46 | $12.57 | $12.57 | 1,512,034 |
| 2018-08-24 | $12.12 | $12.61 | $12.04 | $12.53 | $12.53 | 2,461,196 |
| 2018-08-23 | $12.31 | $12.34 | $11.81 | $11.95 | $11.95 | 1,769,127 |
| 2018-08-22 | $12.33 | $12.64 | $12.11 | $12.39 | $12.39 | 1,225,738 |
| 2018-08-21 | $11.94 | $12.47 | $11.90 | $12.32 | $12.32 | 1,273,795 |
| 2018-08-20 | $12.15 | $12.33 | $11.86 | $11.93 | $11.93 | 1,759,331 |
| 2018-08-17 | $12.05 | $12.11 | $11.68 | $12.02 | $12.02 | 2,058,934 |
| 2018-08-16 | $11.31 | $12.11 | $11.31 | $12.10 | $12.10 | 1,833,615 |
| 2018-08-15 | $12.22 | $12.22 | $11.04 | $11.09 | $11.09 | 2,911,837 |
| 2018-08-14 | $12.07 | $12.62 | $12.07 | $12.46 | $12.46 | 2,056,607 |
| 2018-08-13 | $12.15 | $12.15 | $11.80 | $12.06 | $12.06 | 1,012,794 |
| 2018-08-10 | $11.96 | $12.33 | $11.77 | $12.15 | $12.15 | 1,403,273 |
| 2018-08-09 | $12.09 | $12.27 | $12.02 | $12.14 | $12.14 | 859,049 |
| 2018-08-08 | $12.31 | $12.31 | $12.00 | $12.02 | $12.02 | 3,427,754 |
| 2018-08-07 | $12.87 | $12.95 | $12.35 | $12.36 | $12.36 | 1,441,318 |
| 2018-08-06 | $12.83 | $13.10 | $12.55 | $12.79 | $12.79 | 1,982,938 |
| 2018-08-03 | $13.00 | $13.17 | $12.61 | $12.77 | $12.77 | 2,665,963 |
| 2018-08-02 | $13.46 | $13.80 | $13.01 | $13.11 | $13.11 | 3,593,860 |
| 2018-08-01 | $12.82 | $13.06 | $12.53 | $12.97 | $12.97 | 2,170,056 |
| 2018-07-31 | $13.03 | $13.12 | $12.75 | $12.81 | $12.81 | 917,532 |
| 2018-07-30 | $13.08 | $13.22 | $12.87 | $12.92 | $12.92 | 948,924 |
| 2018-07-27 | $13.20 | $13.37 | $13.02 | $13.04 | $13.04 | 721,759 |
| 2018-07-26 | $13.10 | $13.29 | $12.96 | $13.21 | $13.21 | 844,972 |
| 2018-07-25 | $13.20 | $13.35 | $12.92 | $13.21 | $13.21 | 1,223,308 |
| 2018-07-24 | $13.62 | $13.75 | $13.17 | $13.23 | $13.23 | 2,010,265 |
| 2018-07-23 | $12.96 | $13.49 | $12.60 | $13.39 | $13.39 | 1,339,313 |
| 2018-07-20 | $13.13 | $13.25 | $12.76 | $12.97 | $12.97 | 2,224,391 |
| 2018-07-19 | $14.57 | $14.60 | $13.05 | $13.09 | $13.09 | 3,588,105 |
| 2018-07-18 | $14.76 | $15.03 | $14.35 | $14.90 | $14.90 | 1,113,306 |
| 2018-07-17 | $14.37 | $14.94 | $14.37 | $14.77 | $14.77 | 1,405,586 |
| 2018-07-16 | $14.38 | $14.65 | $14.07 | $14.35 | $14.35 | 1,202,602 |
| 2018-07-13 | $14.50 | $14.57 | $14.18 | $14.24 | $14.24 | 799,863 |
| 2018-07-12 | $14.74 | $14.74 | $14.47 | $14.57 | $14.57 | 574,165 |
| 2018-07-11 | $14.68 | $15.12 | $14.21 | $14.55 | $14.55 | 1,531,941 |
| 2018-07-10 | $15.39 | $15.56 | $14.73 | $14.92 | $14.92 | 1,405,304 |
| 2018-07-09 | $15.31 | $15.58 | $15.18 | $15.46 | $15.46 | 911,983 |
| 2018-07-06 | $14.84 | $15.34 | $14.74 | $15.23 | $15.23 | 1,043,441 |
| 2018-07-05 | $14.96 | $15.11 | $14.82 | $14.84 | $14.84 | 2,039,475 |
| 2018-07-03 | $15.30 | $15.36 | $14.60 | $14.81 | $14.81 | 914,334 |
| 2018-07-02 | $15.54 | $15.54 | $15.02 | $15.16 | $15.16 | 1,419,076 |
| 2018-06-29 | $15.81 | $16.14 | $15.72 | $15.75 | $15.75 | 927,686 |
| 2018-06-28 | $15.57 | $15.81 | $15.10 | $15.69 | $15.69 | 1,174,604 |
| 2018-06-27 | $16.53 | $16.75 | $15.50 | $15.62 | $15.62 | 1,526,437 |
| 2018-06-26 | $16.40 | $16.59 | $16.05 | $16.52 | $16.52 | 717,801 |
| 2018-06-25 | $16.97 | $17.06 | $15.90 | $16.34 | $16.34 | 2,326,870 |
| 2018-06-22 | $16.95 | $17.41 | $16.90 | $17.24 | $17.24 | 1,159,704 |
| 2018-06-21 | $16.14 | $17.12 | $16.11 | $16.83 | $16.83 | 1,694,803 |
| 2018-06-20 | $15.97 | $16.06 | $15.69 | $15.91 | $15.91 | 706,232 |
| 2018-06-19 | $16.23 | $16.23 | $15.33 | $15.75 | $15.75 | 1,562,311 |
| 2018-06-18 | $16.31 | $16.78 | $16.25 | $16.69 | $16.69 | 772,586 |
| 2018-06-15 | $16.43 | $16.43 | $15.92 | $16.39 | $16.39 | 2,106,938 |
| 2018-06-14 | $16.87 | $16.87 | $16.41 | $16.49 | $16.49 | 1,453,126 |
| 2018-06-13 | $16.94 | $17.06 | $16.63 | $16.78 | $16.78 | 674,071 |
| 2018-06-12 | $17.15 | $17.31 | $16.75 | $16.93 | $16.93 | 843,375 |
| 2018-06-11 | $17.19 | $17.52 | $16.83 | $17.17 | $17.17 | 2,159,071 |
| 2018-06-08 | $17.18 | $17.48 | $17.12 | $17.19 | $17.19 | 557,451 |
| 2018-06-07 | $17.81 | $17.81 | $17.06 | $17.26 | $17.26 | 911,402 |
| 2018-06-06 | $17.82 | $17.89 | $17.51 | $17.82 | $17.82 | 807,734 |
| 2018-06-05 | $17.65 | $17.73 | $17.26 | $17.64 | $17.64 | 1,382,352 |
| 2018-06-04 | $17.79 | $18.13 | $17.50 | $17.60 | $17.60 | 1,300,620 |
| 2018-06-01 | $17.85 | $17.99 | $17.19 | $17.71 | $17.71 | 1,883,797 |
| 2018-05-31 | $17.90 | $18.69 | $17.60 | $17.72 | $17.72 | 3,077,397 |
| 2018-05-30 | $16.65 | $17.18 | $16.65 | $17.15 | $17.15 | 1,160,972 |
| 2018-05-29 | $16.01 | $16.84 | $15.95 | $16.52 | $16.52 | 1,203,290 |
| 2018-05-25 | $16.18 | $16.41 | $16.04 | $16.28 | $16.28 | 790,596 |
| 2018-05-24 | $16.21 | $16.56 | $15.85 | $16.34 | $16.34 | 2,048,788 |
| 2018-05-23 | $16.55 | $16.61 | $16.03 | $16.18 | $16.18 | 2,842,379 |
| 2018-05-22 | $17.37 | $17.60 | $16.70 | $16.76 | $16.76 | 2,272,291 |
| 2018-05-21 | $17.57 | $17.57 | $16.89 | $17.35 | $17.35 | 1,323,316 |
| 2018-05-18 | $17.29 | $17.61 | $17.20 | $17.50 | $17.50 | 2,206,981 |
| 2018-05-17 | $16.84 | $17.76 | $16.84 | $17.34 | $17.34 | 1,754,972 |
| 2018-05-16 | $16.64 | $17.26 | $16.64 | $16.94 | $16.94 | 2,307,986 |
| 2018-05-15 | $15.68 | $16.73 | $15.60 | $16.65 | $16.65 | 2,514,356 |
| 2018-05-14 | $15.94 | $16.37 | $15.86 | $15.91 | $15.91 | 2,373,631 |
| 2018-05-11 | $15.86 | $16.10 | $15.60 | $15.88 | $15.88 | 775,146 |
| 2018-05-10 | $15.40 | $16.00 | $15.40 | $15.80 | $15.80 | 1,400,702 |
| 2018-05-09 | $15.42 | $15.86 | $15.32 | $15.36 | $15.36 | 2,716,285 |
| 2018-05-08 | $15.04 | $15.85 | $15.00 | $15.39 | $15.39 | 1,961,507 |
| 2018-05-07 | $14.81 | $15.40 | $14.60 | $15.00 | $15.00 | 2,350,862 |
| 2018-05-04 | $14.74 | $15.67 | $14.14 | $14.76 | $14.76 | 6,914,252 |
| 2018-05-03 | $16.51 | $16.76 | $16.33 | $16.40 | $16.40 | 1,577,118 |
| 2018-05-02 | $16.91 | $17.21 | $16.40 | $16.48 | $16.48 | 2,378,811 |
| 2018-05-01 | $17.37 | $17.37 | $16.31 | $16.78 | $16.78 | 1,363,540 |
| 2018-04-30 | $17.26 | $17.61 | $17.18 | $17.47 | $17.47 | 909,036 |
| 2018-04-27 | $17.44 | $17.58 | $16.88 | $17.31 | $17.31 | 948,755 |
| 2018-04-26 | $17.52 | $17.97 | $17.21 | $17.61 | $17.61 | 1,643,581 |
| 2018-04-25 | $16.59 | $17.66 | $16.51 | $17.31 | $17.31 | 1,664,208 |
| 2018-04-24 | $16.85 | $16.92 | $16.33 | $16.71 | $16.71 | 1,395,428 |
| 2018-04-23 | $16.39 | $17.40 | $16.27 | $16.72 | $16.72 | 4,522,994 |
| 2018-04-20 | $18.27 | $18.29 | $17.57 | $17.65 | $17.65 | 1,917,014 |
| 2018-04-19 | $18.33 | $18.95 | $18.18 | $18.31 | $18.31 | 2,060,758 |
| 2018-04-18 | $18.71 | $19.38 | $18.20 | $18.31 | $18.31 | 2,182,217 |
| 2018-04-17 | $18.00 | $18.46 | $17.97 | $18.23 | $18.23 | 1,435,085 |
| 2018-04-16 | $18.30 | $18.47 | $17.70 | $18.03 | $18.03 | 2,202,635 |
| 2018-04-13 | $18.55 | $18.79 | $18.06 | $18.15 | $18.15 | 1,734,189 |
| 2018-04-12 | $18.89 | $19.10 | $17.80 | $18.64 | $18.64 | 3,599,316 |
| 2018-04-11 | $19.85 | $19.86 | $18.85 | $19.12 | $19.12 | 4,137,372 |
| 2018-04-10 | $19.22 | $20.19 | $18.57 | $19.92 | $19.92 | 4,147,909 |
| 2018-04-09 | $17.63 | $19.28 | $17.60 | $18.82 | $18.82 | 5,170,610 |
| 2018-04-06 | $16.76 | $17.32 | $16.23 | $16.79 | $16.79 | 3,137,117 |
| 2018-04-05 | $16.95 | $17.46 | $16.92 | $17.02 | $17.02 | 2,046,620 |
| 2018-04-04 | $16.22 | $16.97 | $16.02 | $16.84 | $16.84 | 1,927,066 |
| 2018-04-03 | $16.63 | $17.05 | $16.59 | $16.69 | $16.69 | 2,015,727 |
| 2018-04-02 | $16.47 | $17.14 | $16.19 | $16.36 | $16.36 | 1,642,520 |
| 2018-03-29 | $16.25 | $16.74 | $16.12 | $16.54 | $16.54 | 2,640,788 |
| 2018-03-28 | $16.07 | $16.34 | $15.56 | $16.20 | $16.20 | 2,002,791 |
| 2018-03-27 | $17.44 | $17.47 | $15.97 | $16.22 | $16.22 | 2,531,345 |
| 2018-03-26 | $16.86 | $17.50 | $16.35 | $17.31 | $17.31 | 2,266,349 |
| 2018-03-23 | $17.03 | $17.05 | $16.23 | $16.67 | $16.67 | 3,440,027 |
| 2018-03-22 | $20.10 | $20.11 | $16.70 | $16.76 | $16.76 | 6,196,789 |
| 2018-03-21 | $19.97 | $20.54 | $19.89 | $20.40 | $20.40 | 1,415,247 |
| 2018-03-20 | $19.89 | $20.27 | $19.64 | $19.81 | $19.81 | 1,569,927 |
| 2018-03-19 | $20.56 | $20.74 | $19.63 | $19.95 | $19.95 | 1,845,923 |
| 2018-03-16 | $20.57 | $21.07 | $20.16 | $20.83 | $20.83 | 3,657,324 |
| 2018-03-15 | $20.45 | $21.00 | $19.71 | $20.56 | $20.56 | 2,693,436 |
| 2018-03-14 | $22.15 | $22.27 | $20.21 | $20.45 | $20.45 | 4,207,390 |
| 2018-03-13 | $21.94 | $22.94 | $21.50 | $21.58 | $21.58 | 5,980,282 |
| 2018-03-12 | $20.78 | $21.70 | $20.30 | $20.81 | $20.81 | 3,115,855 |
| 2018-03-09 | $20.36 | $20.39 | $19.13 | $20.15 | $20.15 | 3,589,917 |
| 2018-03-08 | $21.45 | $21.46 | $19.12 | $19.66 | $19.66 | 4,743,236 |
| 2018-03-07 | $20.30 | $22.13 | $20.30 | $21.25 | $21.25 | 2,294,224 |
| 2018-03-06 | $20.02 | $20.72 | $19.56 | $20.45 | $20.45 | 2,247,541 |
| 2018-03-05 | $20.67 | $20.85 | $19.91 | $19.98 | $19.98 | 2,449,269 |
| 2018-03-02 | $20.15 | $21.45 | $19.56 | $20.94 | $20.94 | 3,019,985 |
| 2018-03-01 | $20.13 | $21.84 | $19.30 | $20.48 | $20.48 | 5,696,029 |
| 2018-02-28 | $19.90 | $20.07 | $18.96 | $19.05 | $19.05 | 1,688,489 |
| 2018-02-27 | $20.31 | $20.63 | $19.60 | $19.80 | $19.80 | 1,592,152 |
| 2018-02-26 | $21.20 | $21.48 | $19.88 | $20.51 | $20.51 | 2,242,803 |
| 2018-02-23 | $21.98 | $22.57 | $20.66 | $20.93 | $20.93 | 3,229,355 |
| 2018-02-22 | $22.91 | $23.07 | $21.60 | $21.75 | $21.75 | 5,373,672 |
| 2018-02-21 | $23.59 | $23.72 | $22.70 | $22.72 | $22.72 | 2,426,565 |
| 2018-02-20 | $23.83 | $24.27 | $23.21 | $23.38 | $23.38 | 1,965,332 |
| 2018-02-16 | $22.15 | $24.77 | $21.82 | $24.12 | $24.12 | 4,967,768 |
| 2018-02-15 | $23.03 | $23.22 | $21.64 | $22.27 | $22.27 | 1,604,537 |
| 2018-02-14 | $21.60 | $22.93 | $21.31 | $22.75 | $22.75 | 2,526,817 |
| 2018-02-13 | $21.59 | $22.47 | $21.30 | $21.76 | $21.76 | 2,719,708 |
| 2018-02-12 | $21.45 | $21.85 | $20.87 | $21.64 | $21.64 | 1,992,840 |
| 2018-02-09 | $21.05 | $21.50 | $19.99 | $21.19 | $21.19 | 1,543,850 |
| 2018-02-08 | $21.13 | $21.77 | $20.65 | $20.83 | $20.83 | 1,118,336 |
| 2018-02-07 | $21.73 | $22.03 | $21.05 | $21.14 | $21.14 | 1,239,449 |
| 2018-02-06 | $20.31 | $22.15 | $19.76 | $21.98 | $21.98 | 1,989,515 |
| 2018-02-05 | $21.02 | $22.55 | $20.72 | $20.91 | $20.91 | 2,089,227 |
| 2018-02-02 | $22.51 | $22.52 | $20.97 | $21.02 | $21.02 | 1,889,170 |
| 2018-02-01 | $22.00 | $23.28 | $21.79 | $22.83 | $22.83 | 1,183,752 |
| 2018-01-31 | $22.93 | $23.42 | $22.03 | $22.25 | $22.25 | 1,902,683 |
| 2018-01-30 | $23.54 | $23.58 | $22.59 | $22.61 | $22.61 | 1,905,071 |
| 2018-01-29 | $24.30 | $24.76 | $23.59 | $23.63 | $23.63 | 1,376,372 |
| 2018-01-26 | $23.62 | $24.39 | $23.39 | $24.34 | $24.34 | 1,331,466 |
| 2018-01-25 | $23.44 | $23.94 | $23.32 | $23.80 | $23.80 | 1,238,677 |
| 2018-01-24 | $22.91 | $23.77 | $22.81 | $23.19 | $23.19 | 1,251,442 |
| 2018-01-23 | $22.91 | $23.01 | $21.39 | $22.77 | $22.77 | 1,997,843 |
| 2018-01-22 | $22.04 | $23.07 | $21.80 | $23.04 | $23.04 | 2,678,775 |
| 2018-01-19 | $21.60 | $22.37 | $21.59 | $22.14 | $22.14 | 1,213,608 |
| 2018-01-18 | $21.03 | $21.53 | $20.36 | $21.42 | $21.42 | 1,660,696 |
| 2018-01-17 | $21.26 | $22.07 | $20.96 | $21.81 | $21.81 | 1,222,272 |
| 2018-01-16 | $21.21 | $21.89 | $20.50 | $21.15 | $21.15 | 1,861,099 |
| 2018-01-12 | $21.20 | $22.30 | $21.16 | $21.74 | $21.74 | 3,367,797 |
| 2018-01-11 | $20.65 | $21.03 | $20.37 | $21.01 | $21.01 | 2,006,408 |
| 2018-01-10 | $19.64 | $20.62 | $19.64 | $20.61 | $20.61 | 2,949,588 |
| 2018-01-09 | $19.69 | $19.93 | $19.36 | $19.58 | $19.58 | 1,485,698 |
| 2018-01-08 | $19.94 | $19.94 | $19.34 | $19.71 | $19.71 | 2,201,132 |
| 2018-01-05 | $20.51 | $20.63 | $19.70 | $19.94 | $19.94 | 1,843,295 |
| 2018-01-04 | $20.63 | $20.72 | $20.07 | $20.54 | $20.54 | 1,675,649 |
| 2018-01-03 | $20.82 | $20.89 | $19.90 | $20.48 | $20.48 | 3,546,329 |
| 2018-01-02 | $19.79 | $21.78 | $19.59 | $21.38 | $21.38 | 3,155,187 |
| 2017-12-29 | $19.97 | $20.30 | $19.56 | $19.64 | $19.64 | 1,864,831 |
| 2017-12-28 | $18.29 | $20.00 | $18.16 | $19.86 | $19.86 | 3,013,948 |
| 2017-12-27 | $18.21 | $18.54 | $18.02 | $18.27 | $18.27 | 1,127,128 |
| 2017-12-26 | $18.05 | $18.26 | $17.73 | $18.19 | $18.19 | 847,839 |
| 2017-12-22 | $17.69 | $18.16 | $17.35 | $18.03 | $18.03 | 1,295,730 |
| 2017-12-21 | $18.07 | $18.27 | $17.44 | $17.57 | $17.57 | 1,820,336 |
| 2017-12-20 | $16.68 | $18.01 | $16.54 | $17.99 | $17.99 | 3,677,307 |
| 2017-12-19 | $15.97 | $17.07 | $15.86 | $16.93 | $16.93 | 2,075,226 |
| 2017-12-18 | $15.75 | $16.04 | $15.52 | $16.03 | $16.03 | 1,870,799 |
| 2017-12-15 | $15.87 | $16.05 | $15.56 | $15.67 | $15.67 | 2,613,486 |
| 2017-12-14 | $15.83 | $15.92 | $15.60 | $15.67 | $15.67 | 1,053,415 |
| 2017-12-13 | $15.70 | $15.91 | $15.39 | $15.82 | $15.82 | 1,246,421 |
| 2017-12-12 | $15.75 | $16.05 | $15.37 | $15.67 | $15.67 | 4,051,592 |
| 2017-12-11 | $14.11 | $15.85 | $14.11 | $15.76 | $15.76 | 4,456,626 |
| 2017-12-08 | $13.71 | $14.50 | $13.71 | $14.08 | $14.08 | 1,785,466 |
| 2017-12-07 | $13.35 | $13.82 | $13.13 | $13.68 | $13.68 | 2,110,890 |
| 2017-12-06 | $13.53 | $13.73 | $13.23 | $13.40 | $13.40 | 1,637,327 |
| 2017-12-05 | $13.47 | $13.74 | $13.25 | $13.65 | $13.65 | 1,390,537 |
| 2017-12-04 | $13.53 | $13.87 | $13.50 | $13.67 | $13.67 | 1,752,065 |
| 2017-12-01 | $13.25 | $13.59 | $13.06 | $13.38 | $13.38 | 2,083,640 |
| 2017-11-30 | $13.19 | $13.49 | $13.13 | $13.25 | $13.25 | 2,570,217 |
| 2017-11-29 | $14.08 | $14.18 | $13.00 | $13.10 | $13.10 | 4,619,617 |
| 2017-11-28 | $13.67 | $14.80 | $13.42 | $14.76 | $14.76 | 4,376,844 |
| 2017-11-27 | $13.64 | $13.92 | $13.38 | $13.76 | $13.76 | 1,456,279 |
| 2017-11-24 | $13.64 | $14.01 | $13.60 | $13.66 | $13.66 | 909,958 |
| 2017-11-22 | $13.48 | $13.67 | $13.38 | $13.64 | $13.64 | 2,107,619 |
| 2017-11-21 | $13.61 | $13.75 | $13.08 | $13.41 | $13.41 | 3,060,087 |
| 2017-11-20 | $14.71 | $14.75 | $13.37 | $13.50 | $13.50 | 3,668,403 |
| 2017-11-17 | $14.71 | $15.19 | $14.66 | $15.14 | $15.14 | 1,519,633 |
| 2017-11-16 | $14.25 | $14.76 | $14.22 | $14.71 | $14.71 | 1,604,121 |
| 2017-11-15 | $13.94 | $14.38 | $13.68 | $14.24 | $14.24 | 1,404,715 |
| 2017-11-14 | $14.21 | $14.47 | $13.70 | $14.10 | $14.10 | 1,732,348 |
| 2017-11-13 | $14.24 | $14.48 | $14.10 | $14.33 | $14.33 | 1,386,999 |
| 2017-11-10 | $14.24 | $14.80 | $14.22 | $14.34 | $14.34 | 1,207,844 |
| 2017-11-09 | $14.47 | $14.71 | $14.08 | $14.25 | $14.25 | 2,427,547 |
| 2017-11-08 | $14.67 | $14.92 | $14.50 | $14.71 | $14.71 | 1,544,129 |
| 2017-11-07 | $14.44 | $14.83 | $14.29 | $14.80 | $14.80 | 1,944,362 |
| 2017-11-06 | $13.85 | $14.74 | $13.77 | $14.62 | $14.62 | 3,193,129 |
| 2017-11-03 | $13.65 | $14.00 | $13.57 | $13.81 | $13.81 | 1,755,938 |
| 2017-11-02 | $13.69 | $14.22 | $13.58 | $13.62 | $13.62 | 2,416,736 |
| 2017-11-01 | $14.39 | $14.75 | $13.62 | $13.71 | $13.71 | 2,375,816 |
| 2017-10-31 | $13.50 | $14.26 | $13.35 | $14.00 | $14.00 | 2,927,205 |
| 2017-10-30 | $14.11 | $14.66 | $13.37 | $13.50 | $13.50 | 5,718,053 |
| 2017-10-27 | $14.46 | $15.33 | $13.70 | $15.18 | $15.18 | 3,391,929 |
| 2017-10-26 | $15.18 | $15.68 | $15.18 | $15.22 | $15.22 | 3,719,784 |
| 2017-10-25 | $15.26 | $15.38 | $14.74 | $15.12 | $15.12 | 2,366,999 |
| 2017-10-24 | $15.24 | $15.84 | $15.19 | $15.47 | $15.47 | 2,788,716 |
| 2017-10-23 | $15.45 | $15.48 | $14.98 | $15.25 | $15.25 | 2,301,267 |
| 2017-10-20 | $15.42 | $16.04 | $15.33 | $15.35 | $15.35 | 2,469,787 |
| 2017-10-19 | $15.15 | $15.53 | $15.05 | $15.29 | $15.29 | 2,142,023 |
| 2017-10-18 | $15.60 | $15.65 | $15.08 | $15.46 | $15.46 | 1,513,575 |
| 2017-10-17 | $15.94 | $16.18 | $15.31 | $15.53 | $15.53 | 2,027,817 |
| 2017-10-16 | $15.51 | $15.99 | $15.38 | $15.50 | $15.50 | 1,899,946 |
| 2017-10-13 | $16.42 | $16.50 | $15.20 | $15.35 | $15.35 | 2,857,050 |
| 2017-10-12 | $16.09 | $16.42 | $15.96 | $16.02 | $16.02 | 1,733,458 |
| 2017-10-11 | $16.27 | $16.33 | $15.76 | $16.09 | $16.09 | 1,544,875 |
| 2017-10-10 | $16.87 | $16.87 | $16.17 | $16.29 | $16.29 | 1,695,558 |
| 2017-10-09 | $16.86 | $17.17 | $16.73 | $16.87 | $16.87 | 1,659,289 |
| 2017-10-06 | $16.82 | $17.01 | $16.51 | $16.86 | $16.86 | 1,290,182 |
| 2017-10-05 | $17.01 | $17.44 | $16.98 | $17.03 | $17.03 | 1,080,196 |
| 2017-10-04 | $16.94 | $17.54 | $16.80 | $17.01 | $17.01 | 1,929,607 |
| 2017-10-03 | $16.97 | $17.10 | $16.59 | $16.94 | $16.94 | 1,391,771 |
| 2017-10-02 | $16.48 | $17.18 | $16.41 | $16.86 | $16.86 | 1,939,929 |
| 2017-09-29 | $17.03 | $17.03 | $16.51 | $16.58 | $16.58 | 2,021,044 |
| 2017-09-28 | $17.18 | $17.18 | $16.41 | $16.91 | $16.91 | 3,745,786 |
| 2017-09-27 | $17.28 | $17.52 | $16.95 | $17.21 | $17.21 | 2,136,701 |
| 2017-09-26 | $17.89 | $18.02 | $17.15 | $17.16 | $17.16 | 1,902,560 |
| 2017-09-25 | $17.99 | $18.37 | $17.86 | $18.00 | $18.00 | 1,837,648 |
| 2017-09-22 | $18.92 | $19.00 | $17.96 | $18.09 | $18.09 | 2,457,945 |
| 2017-09-21 | $20.19 | $20.56 | $19.22 | $19.39 | $19.39 | 1,559,611 |
| 2017-09-20 | $20.33 | $20.68 | $19.57 | $20.38 | $20.38 | 3,734,073 |
| 2017-09-19 | $19.36 | $19.75 | $18.98 | $19.72 | $19.72 | 1,288,226 |
| 2017-09-18 | $19.07 | $19.47 | $19.00 | $19.26 | $19.26 | 1,206,562 |
| 2017-09-15 | $19.36 | $19.58 | $18.96 | $19.11 | $19.11 | 2,666,430 |
| 2017-09-14 | $19.62 | $19.69 | $18.95 | $19.39 | $19.39 | 1,639,270 |
| 2017-09-13 | $19.45 | $19.97 | $18.99 | $19.82 | $19.82 | 2,131,381 |
| 2017-09-12 | $19.41 | $20.01 | $19.24 | $19.86 | $19.86 | 1,255,007 |
| 2017-09-11 | $19.16 | $19.37 | $18.83 | $19.28 | $19.28 | 1,442,601 |
| 2017-09-08 | $19.39 | $19.49 | $18.65 | $18.90 | $18.90 | 2,473,445 |
| 2017-09-07 | $19.64 | $19.69 | $19.01 | $19.41 | $19.41 | 2,457,745 |
| 2017-09-06 | $19.60 | $19.75 | $19.37 | $19.60 | $19.60 | 1,361,520 |
| 2017-09-05 | $20.46 | $20.57 | $18.93 | $19.53 | $19.53 | 3,632,179 |
| 2017-09-01 | $19.69 | $20.63 | $19.48 | $20.56 | $20.56 | 2,765,570 |
| 2017-08-31 | $19.46 | $19.60 | $19.30 | $19.52 | $19.52 | 1,798,491 |
| 2017-08-30 | $19.07 | $19.57 | $18.81 | $19.13 | $19.13 | 2,333,329 |
| 2017-08-29 | $18.41 | $19.28 | $18.25 | $19.28 | $19.28 | 1,968,958 |
| 2017-08-28 | $18.25 | $18.89 | $17.99 | $18.65 | $18.65 | 2,736,777 |
| 2017-08-25 | $18.42 | $18.42 | $17.78 | $18.09 | $18.09 | 2,269,985 |
| 2017-08-24 | $17.94 | $18.45 | $17.82 | $18.26 | $18.26 | 2,826,707 |
| 2017-08-23 | $16.92 | $17.96 | $16.92 | $17.94 | $17.94 | 2,602,952 |
| 2017-08-22 | $16.22 | $17.26 | $16.22 | $17.18 | $17.18 | 2,758,190 |
| 2017-08-21 | $15.80 | $16.24 | $15.65 | $16.16 | $16.16 | 3,119,366 |
| 2017-08-18 | $14.85 | $15.19 | $14.70 | $15.01 | $15.01 | 1,903,391 |
| 2017-08-17 | $14.94 | $14.99 | $14.61 | $14.82 | $14.82 | 1,921,407 |
| 2017-08-16 | $14.51 | $15.15 | $14.50 | $15.11 | $15.11 | 2,531,094 |
| 2017-08-15 | $14.14 | $14.64 | $14.10 | $14.33 | $14.33 | 1,490,093 |
| 2017-08-14 | $14.30 | $14.35 | $13.97 | $14.12 | $14.12 | 1,581,427 |
| 2017-08-11 | $13.77 | $14.44 | $13.58 | $14.36 | $14.36 | 3,003,144 |
| 2017-08-10 | $13.97 | $14.24 | $13.71 | $13.80 | $13.80 | 2,123,750 |
| 2017-08-09 | $14.02 | $14.34 | $13.98 | $14.04 | $14.04 | 2,608,826 |
| 2017-08-08 | $13.68 | $14.28 | $13.67 | $14.12 | $14.12 | 3,668,790 |
| 2017-08-07 | $13.77 | $13.88 | $13.34 | $13.58 | $13.58 | 3,376,799 |
| 2017-08-04 | $13.31 | $13.46 | $12.94 | $13.25 | $13.25 | 4,830,448 |
| 2017-08-03 | $14.95 | $15.04 | $13.13 | $13.33 | $13.33 | 12,747,082 |
| 2017-08-02 | $16.66 | $16.95 | $16.47 | $16.74 | $16.74 | 3,706,182 |
| 2017-08-01 | $16.59 | $17.09 | $16.57 | $16.69 | $16.69 | 2,282,724 |
| 2017-07-31 | $16.91 | $17.18 | $16.62 | $16.78 | $16.78 | 1,636,920 |
| 2017-07-28 | $17.92 | $17.92 | $16.76 | $16.80 | $16.80 | 2,571,037 |
| 2017-07-27 | $18.43 | $18.63 | $17.58 | $17.93 | $17.93 | 2,143,433 |
| 2017-07-26 | $18.45 | $18.45 | $17.99 | $18.30 | $18.30 | 1,909,100 |
| 2017-07-25 | $18.43 | $19.08 | $18.12 | $18.39 | $18.39 | 1,608,877 |
| 2017-07-24 | $18.15 | $18.15 | $17.64 | $18.10 | $18.10 | 1,368,693 |
| 2017-07-21 | $18.43 | $18.43 | $17.73 | $18.15 | $18.15 | 2,220,624 |
| 2017-07-20 | $17.63 | $18.43 | $17.54 | $18.34 | $18.34 | 2,662,217 |
| 2017-07-19 | $17.76 | $18.06 | $17.11 | $17.68 | $17.68 | 2,207,446 |
| 2017-07-18 | $17.38 | $17.78 | $17.14 | $17.60 | $17.60 | 1,601,188 |
| 2017-07-17 | $16.92 | $17.83 | $16.88 | $17.60 | $17.60 | 2,504,843 |
| 2017-07-14 | $16.50 | $16.98 | $16.33 | $16.79 | $16.79 | 2,288,845 |
| 2017-07-13 | $15.75 | $16.59 | $15.75 | $16.44 | $16.44 | 2,657,715 |
| 2017-07-12 | $16.72 | $16.72 | $15.34 | $15.64 | $15.64 | 2,729,953 |
| 2017-07-11 | $16.33 | $16.60 | $15.97 | $16.53 | $16.53 | 1,361,927 |
| 2017-07-10 | $15.77 | $16.69 | $15.50 | $16.31 | $16.31 | 1,768,399 |
| 2017-07-07 | $16.14 | $16.14 | $15.73 | $15.91 | $15.91 | 2,366,068 |
| 2017-07-06 | $16.14 | $16.41 | $16.02 | $16.15 | $16.15 | 1,764,849 |
| 2017-07-05 | $16.24 | $16.49 | $15.80 | $16.25 | $16.25 | 1,862,119 |
| 2017-07-03 | $15.62 | $16.29 | $15.60 | $16.20 | $16.20 | 928,303 |
| 2017-06-30 | $15.86 | $15.93 | $15.50 | $15.58 | $15.58 | 1,468,736 |
| 2017-06-29 | $16.29 | $16.54 | $15.55 | $15.78 | $15.78 | 1,885,639 |
| 2017-06-28 | $15.86 | $16.19 | $15.64 | $16.04 | $16.04 | 3,421,713 |
| 2017-06-27 | $15.38 | $15.92 | $15.35 | $15.58 | $15.58 | 2,801,216 |
| 2017-06-26 | $15.19 | $15.56 | $14.93 | $15.31 | $15.31 | 2,205,029 |
| 2017-06-23 | $14.28 | $15.13 | $13.94 | $15.09 | $15.09 | 2,839,652 |
| 2017-06-22 | $13.63 | $13.99 | $13.55 | $13.86 | $13.86 | 1,723,855 |
| 2017-06-21 | $14.24 | $14.26 | $13.52 | $13.55 | $13.55 | 1,882,430 |
| 2017-06-20 | $14.26 | $14.50 | $13.95 | $14.18 | $14.18 | 1,737,666 |
| 2017-06-19 | $14.52 | $14.69 | $14.11 | $14.42 | $14.42 | 1,838,186 |
| 2017-06-16 | $15.13 | $15.46 | $14.22 | $14.35 | $14.35 | 3,604,516 |
| 2017-06-15 | $15.50 | $16.18 | $15.08 | $15.14 | $15.14 | 3,536,241 |
| 2017-06-14 | $16.39 | $16.40 | $15.65 | $16.05 | $16.05 | 3,815,732 |
| 2017-06-13 | $16.45 | $16.78 | $16.16 | $16.26 | $16.26 | 2,442,728 |
| 2017-06-12 | $16.38 | $16.83 | $16.12 | $16.43 | $16.43 | 3,445,377 |
| 2017-06-09 | $16.88 | $17.28 | $16.16 | $16.38 | $16.38 | 2,837,435 |
| 2017-06-08 | $14.72 | $16.97 | $14.72 | $16.90 | $16.90 | 4,930,089 |
| 2017-06-07 | $14.82 | $14.86 | $14.39 | $14.79 | $14.79 | 1,862,283 |
| 2017-06-06 | $14.79 | $15.00 | $14.31 | $14.88 | $14.88 | 2,315,128 |
| 2017-06-05 | $13.85 | $14.77 | $13.71 | $14.74 | $14.74 | 2,740,809 |
| 2017-06-02 | $14.45 | $14.65 | $13.98 | $14.04 | $14.04 | 1,466,762 |
| 2017-06-01 | $14.39 | $14.70 | $14.25 | $14.55 | $14.55 | 1,928,853 |
| 2017-05-31 | $14.72 | $14.75 | $13.66 | $14.42 | $14.42 | 2,011,923 |
| 2017-05-30 | $14.68 | $15.12 | $14.40 | $14.78 | $14.78 | 1,186,229 |
| 2017-05-26 | $14.81 | $14.97 | $14.63 | $14.83 | $14.83 | 595,155 |
| 2017-05-25 | $14.94 | $15.37 | $14.55 | $14.83 | $14.83 | 1,576,973 |
| 2017-05-24 | $14.57 | $15.08 | $14.48 | $14.89 | $14.89 | 1,706,218 |
| 2017-05-23 | $14.26 | $14.70 | $13.76 | $14.59 | $14.59 | 1,274,927 |
| 2017-05-22 | $14.08 | $14.41 | $14.05 | $14.29 | $14.29 | 1,092,376 |
| 2017-05-19 | $13.65 | $14.26 | $13.58 | $13.88 | $13.88 | 1,314,129 |
| 2017-05-18 | $13.02 | $13.66 | $12.79 | $13.51 | $13.51 | 1,142,177 |
| 2017-05-17 | $13.47 | $13.54 | $13.17 | $13.24 | $13.24 | 861,038 |
| 2017-05-16 | $13.92 | $14.02 | $13.43 | $13.63 | $13.63 | 1,277,703 |
| 2017-05-15 | $13.75 | $14.22 | $13.75 | $13.94 | $13.94 | 1,696,836 |
| 2017-05-12 | $12.96 | $13.57 | $12.84 | $13.52 | $13.52 | 1,697,398 |
| 2017-05-11 | $13.02 | $13.18 | $12.74 | $12.91 | $12.91 | 1,747,546 |
| 2017-05-10 | $12.89 | $13.19 | $12.80 | $12.98 | $12.98 | 1,630,240 |
| 2017-05-09 | $12.84 | $13.01 | $12.59 | $12.80 | $12.80 | 1,234,300 |
| 2017-05-08 | $13.00 | $13.05 | $12.53 | $12.83 | $12.83 | 1,291,962 |
| 2017-05-05 | $13.01 | $13.53 | $12.84 | $13.16 | $13.16 | 2,767,595 |
| 2017-05-04 | $13.52 | $13.62 | $12.59 | $12.91 | $12.91 | 2,370,689 |
| 2017-05-03 | $13.79 | $13.88 | $13.36 | $13.73 | $13.73 | 4,389,341 |
| 2017-05-02 | $13.84 | $14.19 | $13.80 | $13.97 | $13.97 | 2,552,490 |
| 2017-05-01 | $13.69 | $14.02 | $13.48 | $13.98 | $13.98 | 2,027,115 |
| 2017-04-28 | $14.10 | $14.16 | $13.62 | $13.64 | $13.64 | 2,490,193 |
| 2017-04-27 | $14.66 | $14.93 | $13.82 | $14.00 | $14.00 | 3,167,819 |
| 2017-04-26 | $13.86 | $14.97 | $13.51 | $14.81 | $14.81 | 3,743,014 |
| 2017-04-25 | $12.87 | $13.88 | $12.82 | $13.62 | $13.62 | 4,813,221 |
| 2017-04-24 | $12.21 | $12.74 | $12.09 | $12.63 | $12.63 | 1,945,282 |
| 2017-04-21 | $12.08 | $12.10 | $11.78 | $11.88 | $11.88 | 1,028,612 |
| 2017-04-20 | $12.03 | $12.40 | $12.00 | $12.03 | $12.03 | 1,750,256 |
| 2017-04-19 | $11.92 | $12.27 | $11.78 | $11.79 | $11.79 | 1,663,946 |
| 2017-04-18 | $11.76 | $12.15 | $11.60 | $11.80 | $11.80 | 1,395,110 |
| 2017-04-17 | $11.65 | $12.04 | $11.59 | $11.92 | $11.92 | 1,990,264 |
| 2017-04-13 | $12.03 | $12.14 | $11.62 | $11.64 | $11.64 | 2,669,173 |
| 2017-04-12 | $13.18 | $13.20 | $12.04 | $12.06 | $12.06 | 2,622,676 |
| 2017-04-11 | $12.93 | $13.49 | $12.74 | $13.38 | $13.38 | 2,031,511 |
| 2017-04-10 | $12.83 | $12.93 | $12.69 | $12.93 | $12.93 | 1,096,188 |
| 2017-04-07 | $12.72 | $13.08 | $12.46 | $12.83 | $12.83 | 2,366,071 |
| 2017-04-06 | $12.59 | $12.86 | $12.28 | $12.73 | $12.73 | 1,984,009 |
| 2017-04-05 | $12.83 | $13.12 | $12.30 | $12.52 | $12.52 | 2,519,503 |
| 2017-04-04 | $12.49 | $12.88 | $12.39 | $12.64 | $12.64 | 1,212,147 |
| 2017-04-03 | $12.74 | $12.94 | $12.26 | $12.47 | $12.47 | 1,323,027 |
| 2017-03-31 | $12.54 | $12.80 | $12.24 | $12.69 | $12.69 | 1,911,582 |
| 2017-03-30 | $12.43 | $12.72 | $12.38 | $12.63 | $12.63 | 2,540,083 |
| 2017-03-29 | $12.38 | $12.64 | $12.21 | $12.40 | $12.40 | 1,324,141 |
| 2017-03-28 | $12.17 | $12.53 | $11.96 | $12.40 | $12.40 | 1,815,081 |
| 2017-03-27 | $11.48 | $12.21 | $11.26 | $12.18 | $12.18 | 3,106,864 |
| 2017-03-24 | $12.08 | $12.17 | $11.74 | $11.80 | $11.80 | 1,617,446 |
| 2017-03-23 | $12.16 | $12.29 | $11.85 | $12.00 | $12.00 | 1,325,508 |
| 2017-03-22 | $11.92 | $12.33 | $11.87 | $12.22 | $12.22 | 1,615,829 |
| 2017-03-21 | $12.52 | $12.67 | $11.90 | $11.95 | $11.95 | 2,612,143 |
| 2017-03-20 | $12.05 | $12.47 | $11.91 | $12.41 | $12.41 | 2,563,661 |
| 2017-03-17 | $12.64 | $12.70 | $12.00 | $12.11 | $12.11 | 3,394,449 |
| 2017-03-16 | $13.05 | $13.43 | $12.56 | $12.66 | $12.66 | 1,922,190 |
| 2017-03-15 | $12.36 | $12.87 | $12.07 | $12.83 | $12.83 | 2,538,368 |
| 2017-03-14 | $12.23 | $12.34 | $11.70 | $12.13 | $12.13 | 3,704,807 |
| 2017-03-13 | $12.56 | $12.79 | $12.39 | $12.43 | $12.43 | 2,326,049 |
| 2017-03-10 | $12.80 | $13.07 | $12.20 | $12.37 | $12.37 | 3,195,163 |
| 2017-03-09 | $12.99 | $13.17 | $12.27 | $12.42 | $12.42 | 3,501,177 |
| 2017-03-08 | $13.33 | $13.51 | $13.06 | $13.11 | $13.11 | 1,807,490 |
| 2017-03-07 | $13.87 | $14.20 | $13.35 | $13.36 | $13.36 | 1,680,652 |
| 2017-03-06 | $14.25 | $14.43 | $13.77 | $13.87 | $13.87 | 2,253,609 |
| 2017-03-03 | $14.72 | $14.79 | $13.90 | $14.35 | $14.35 | 3,435,598 |
| 2017-03-02 | $15.29 | $15.34 | $14.30 | $14.32 | $14.32 | 2,895,687 |
| 2017-03-01 | $14.50 | $15.61 | $14.50 | $15.39 | $15.39 | 3,211,253 |
| 2017-02-28 | $13.45 | $14.13 | $13.37 | $14.09 | $14.09 | 3,589,957 |
| 2017-02-27 | $13.42 | $14.08 | $13.42 | $14.01 | $14.01 | 3,789,204 |
| 2017-02-24 | $13.04 | $14.85 | $12.77 | $13.49 | $13.49 | 4,597,475 |
| 2017-02-23 | $14.56 | $14.85 | $13.54 | $13.58 | $13.58 | 2,768,508 |
| 2017-02-22 | $15.01 | $15.22 | $14.33 | $14.48 | $14.48 | 2,277,988 |
| 2017-02-21 | $15.28 | $15.54 | $15.18 | $15.25 | $15.25 | 1,654,874 |
| 2017-02-17 | $15.45 | $15.52 | $14.94 | $15.25 | $15.25 | 2,294,234 |
| 2017-02-16 | $15.70 | $15.70 | $15.30 | $15.57 | $15.57 | 1,890,555 |
| 2017-02-15 | $15.85 | $15.87 | $15.57 | $15.77 | $15.77 | 1,536,407 |
| 2017-02-14 | $15.85 | $16.22 | $15.58 | $15.96 | $15.96 | 2,079,051 |
| 2017-02-13 | $16.10 | $16.45 | $15.71 | $15.93 | $15.93 | 2,377,457 |
| 2017-02-10 | $15.92 | $15.94 | $15.42 | $15.80 | $15.80 | 1,955,493 |
| 2017-02-09 | $15.55 | $15.73 | $15.27 | $15.61 | $15.61 | 2,159,157 |
| 2017-02-08 | $16.01 | $16.09 | $15.10 | $15.50 | $15.50 | 2,470,616 |
| 2017-02-07 | $15.47 | $16.53 | $15.43 | $16.06 | $16.06 | 3,326,301 |
| 2017-02-06 | $15.31 | $15.56 | $15.16 | $15.44 | $15.44 | 1,917,754 |
| 2017-02-03 | $15.50 | $15.83 | $15.16 | $15.40 | $15.40 | 3,511,806 |
| 2017-02-02 | $15.53 | $15.74 | $15.07 | $15.47 | $15.47 | 1,928,939 |
| 2017-02-01 | $15.42 | $15.82 | $15.06 | $15.45 | $15.45 | 2,644,953 |
| 2017-01-31 | $15.05 | $15.47 | $14.91 | $15.40 | $15.40 | 2,593,240 |
| 2017-01-30 | $15.19 | $15.25 | $14.63 | $14.98 | $14.98 | 2,908,175 |
| 2017-01-27 | $15.07 | $15.46 | $14.84 | $15.11 | $15.11 | 2,781,882 |
| 2017-01-26 | $15.52 | $15.85 | $14.81 | $15.09 | $15.09 | 3,527,908 |
| 2017-01-25 | $15.57 | $15.70 | $14.29 | $15.56 | $15.56 | 6,954,415 |
| 2017-01-24 | $14.58 | $16.24 | $14.55 | $15.72 | $15.72 | 9,403,510 |
| 2017-01-23 | $13.65 | $14.43 | $13.40 | $14.31 | $14.31 | 5,824,210 |
| 2017-01-20 | $13.25 | $13.84 | $13.07 | $13.75 | $13.75 | 5,180,252 |
| 2017-01-19 | $12.07 | $13.35 | $12.00 | $13.27 | $13.27 | 6,799,852 |
| 2017-01-18 | $11.51 | $12.22 | $11.33 | $12.16 | $12.16 | 3,285,736 |
| 2017-01-17 | $11.42 | $11.86 | $11.30 | $11.51 | $11.51 | 3,234,736 |
| 2017-01-13 | $10.40 | $11.61 | $10.10 | $11.52 | $11.52 | 4,822,368 |
| 2017-01-12 | $9.52 | $10.39 | $9.52 | $10.36 | $10.36 | 5,379,096 |
| 2017-01-11 | $8.97 | $9.10 | $8.73 | $8.99 | $8.99 | 2,557,332 |
| 2017-01-10 | $8.67 | $9.19 | $8.56 | $9.01 | $9.01 | 3,532,985 |
| 2017-01-09 | $8.90 | $8.98 | $8.46 | $8.53 | $8.53 | 1,945,147 |
| 2017-01-06 | $9.24 | $9.39 | $8.97 | $8.98 | $8.98 | 1,084,742 |
| 2017-01-05 | $9.08 | $9.45 | $8.95 | $9.28 | $9.28 | 1,873,577 |
| 2017-01-04 | $8.58 | $9.12 | $8.51 | $9.11 | $9.11 | 2,008,258 |
| 2017-01-03 | $8.73 | $8.80 | $8.39 | $8.56 | $8.56 | 1,302,702 |
| 2016-12-30 | $8.97 | $9.06 | $8.55 | $8.56 | $8.56 | 1,003,108 |
| 2016-12-29 | $9.37 | $9.37 | $8.84 | $8.91 | $8.91 | 967,858 |
| 2016-12-28 | $9.39 | $9.60 | $9.12 | $9.31 | $9.31 | 1,659,340 |
| 2016-12-27 | $9.29 | $9.44 | $9.15 | $9.32 | $9.32 | 1,066,245 |
| 2016-12-23 | $9.26 | $9.35 | $9.15 | $9.20 | $9.20 | 652,599 |
| 2016-12-22 | $9.54 | $9.77 | $9.19 | $9.29 | $9.29 | 1,791,464 |
| 2016-12-21 | $9.42 | $9.70 | $9.31 | $9.62 | $9.62 | 1,693,377 |
| 2016-12-20 | $8.57 | $9.60 | $8.51 | $9.51 | $9.51 | 3,218,548 |
| 2016-12-19 | $8.63 | $8.76 | $8.42 | $8.49 | $8.49 | 1,524,477 |
| 2016-12-16 | $8.88 | $9.08 | $8.45 | $8.66 | $8.66 | 8,676,870 |
| 2016-12-15 | $9.05 | $9.18 | $8.73 | $8.86 | $8.86 | 1,732,779 |
| 2016-12-14 | $9.28 | $9.53 | $9.13 | $9.15 | $9.15 | 1,096,918 |
| 2016-12-13 | $9.55 | $9.75 | $9.09 | $9.33 | $9.33 | 2,108,319 |
| 2016-12-12 | $9.87 | $10.36 | $9.47 | $9.53 | $9.53 | 1,812,034 |
| 2016-12-09 | $9.55 | $9.85 | $9.41 | $9.77 | $9.77 | 1,566,321 |
| 2016-12-08 | $9.87 | $10.05 | $9.34 | $9.52 | $9.52 | 2,111,495 |
| 2016-12-07 | $9.80 | $9.97 | $9.72 | $9.77 | $9.77 | 1,289,276 |
| 2016-12-06 | $9.61 | $9.83 | $9.55 | $9.72 | $9.72 | 1,742,335 |
| 2016-12-05 | $9.39 | $9.78 | $9.34 | $9.69 | $9.69 | 1,801,391 |
| 2016-12-02 | $9.23 | $9.47 | $9.10 | $9.25 | $9.25 | 1,687,269 |
| 2016-12-01 | $9.28 | $9.36 | $9.05 | $9.28 | $9.28 | 1,694,199 |
| 2016-11-30 | $9.36 | $9.74 | $9.15 | $9.22 | $9.22 | 2,514,681 |
| 2016-11-29 | $9.48 | $9.53 | $9.10 | $9.19 | $9.19 | 2,167,466 |
| 2016-11-28 | $10.44 | $10.55 | $9.83 | $9.86 | $9.86 | 1,618,576 |
| 2016-11-25 | $10.33 | $10.54 | $10.26 | $10.45 | $10.45 | 692,603 |
| 2016-11-23 | $10.49 | $10.52 | $10.08 | $10.36 | $10.36 | 1,954,429 |
| 2016-11-22 | $10.26 | $10.69 | $10.18 | $10.59 | $10.59 | 2,508,511 |
| 2016-11-21 | $10.12 | $10.40 | $10.05 | $10.11 | $10.11 | 1,349,352 |
| 2016-11-18 | $9.84 | $10.03 | $9.72 | $9.96 | $9.96 | 1,198,007 |
| 2016-11-17 | $10.20 | $10.32 | $9.83 | $9.92 | $9.92 | 1,655,249 |
| 2016-11-16 | $9.92 | $10.24 | $9.85 | $10.19 | $10.19 | 1,776,940 |
| 2016-11-15 | $9.90 | $10.20 | $9.56 | $10.14 | $10.14 | 1,913,039 |
| 2016-11-14 | $9.76 | $10.07 | $9.69 | $9.94 | $9.94 | 2,471,212 |
| 2016-11-11 | $9.21 | $9.58 | $8.96 | $9.56 | $9.56 | 2,218,994 |
| 2016-11-10 | $8.66 | $9.38 | $8.46 | $9.22 | $9.22 | 4,219,565 |
| 2016-11-09 | $7.65 | $8.57 | $7.55 | $8.43 | $8.43 | 7,238,174 |
| 2016-11-08 | $7.17 | $7.56 | $7.13 | $7.41 | $7.41 | 1,824,328 |
| 2016-11-07 | $7.10 | $7.28 | $6.97 | $7.21 | $7.21 | 1,630,010 |
| 2016-11-04 | $6.71 | $6.96 | $6.51 | $6.89 | $6.89 | 2,023,206 |
| 2016-11-03 | $6.89 | $7.01 | $6.71 | $6.72 | $6.72 | 1,379,440 |
| 2016-11-02 | $7.14 | $7.21 | $6.84 | $6.86 | $6.86 | 1,767,178 |
| 2016-11-01 | $7.39 | $7.74 | $7.18 | $7.20 | $7.20 | 2,815,472 |
| 2016-10-31 | $7.33 | $7.38 | $7.06 | $7.31 | $7.31 | 1,774,090 |
| 2016-10-28 | $7.01 | $7.37 | $6.74 | $7.34 | $7.34 | 3,262,558 |
| 2016-10-27 | $7.62 | $7.76 | $7.38 | $7.64 | $7.64 | 2,075,056 |
| 2016-10-26 | $7.43 | $7.93 | $7.41 | $7.61 | $7.61 | 2,397,839 |
| 2016-10-25 | $7.56 | $8.01 | $7.41 | $7.45 | $7.45 | 1,753,930 |
| 2016-10-24 | $7.23 | $7.53 | $7.22 | $7.43 | $7.43 | 1,952,138 |
| 2016-10-21 | $7.22 | $7.28 | $7.15 | $7.21 | $7.21 | 2,241,905 |
| 2016-10-20 | $7.37 | $7.48 | $7.17 | $7.32 | $7.32 | 2,588,693 |
| 2016-10-19 | $7.47 | $7.52 | $7.28 | $7.44 | $7.44 | 1,595,450 |
| 2016-10-18 | $7.47 | $7.53 | $7.22 | $7.38 | $7.38 | 1,371,877 |
| 2016-10-17 | $7.57 | $7.60 | $7.27 | $7.32 | $7.32 | 1,366,863 |
| 2016-10-14 | $7.44 | $7.72 | $7.37 | $7.60 | $7.60 | 1,518,915 |
| 2016-10-13 | $7.29 | $7.44 | $6.80 | $7.37 | $7.37 | 1,594,378 |
| 2016-10-12 | $7.43 | $7.59 | $7.36 | $7.44 | $7.44 | 1,026,438 |
| 2016-10-11 | $7.35 | $7.58 | $7.25 | $7.46 | $7.46 | 3,183,699 |
| 2016-10-10 | $7.39 | $7.57 | $7.37 | $7.52 | $7.52 | 1,189,870 |
| 2016-10-07 | $7.38 | $7.43 | $7.17 | $7.25 | $7.25 | 1,114,086 |
| 2016-10-06 | $7.10 | $7.36 | $7.10 | $7.28 | $7.28 | 1,408,398 |
| 2016-10-05 | $7.11 | $7.25 | $7.05 | $7.18 | $7.18 | 1,375,899 |
| 2016-10-04 | $6.99 | $7.09 | $6.82 | $7.01 | $7.01 | 1,909,383 |
| 2016-10-03 | $7.02 | $7.08 | $6.84 | $6.98 | $6.98 | 1,179,424 |
| 2016-09-30 | $6.94 | $7.01 | $6.69 | $6.95 | $6.95 | 1,562,450 |
| 2016-09-29 | $6.87 | $7.09 | $6.72 | $6.82 | $6.82 | 1,385,800 |
| 2016-09-28 | $6.52 | $6.93 | $6.50 | $6.92 | $6.92 | 1,909,599 |
| 2016-09-27 | $6.57 | $6.68 | $6.42 | $6.49 | $6.49 | 1,780,638 |
| 2016-09-26 | $6.59 | $6.76 | $6.53 | $6.63 | $6.63 | 1,191,363 |
| 2016-09-23 | $6.45 | $6.69 | $6.45 | $6.59 | $6.59 | 1,511,960 |
| 2016-09-22 | $6.35 | $6.63 | $6.31 | $6.48 | $6.48 | 2,273,852 |
| 2016-09-21 | $6.14 | $6.25 | $5.98 | $6.23 | $6.23 | 1,629,028 |
| 2016-09-20 | $6.08 | $6.13 | $5.91 | $6.05 | $6.05 | 874,103 |
| 2016-09-19 | $6.00 | $6.18 | $5.90 | $6.04 | $6.04 | 1,194,412 |
| 2016-09-16 | $5.76 | $5.93 | $5.72 | $5.92 | $5.92 | 1,516,047 |
| 2016-09-15 | $5.74 | $5.87 | $5.66 | $5.83 | $5.83 | 939,335 |
| 2016-09-14 | $5.64 | $5.76 | $5.53 | $5.72 | $5.72 | 1,434,364 |
| 2016-09-13 | $5.91 | $5.97 | $5.55 | $5.63 | $5.63 | 2,001,954 |
| 2016-09-12 | $5.77 | $6.08 | $5.67 | $6.08 | $6.08 | 1,904,772 |
| 2016-09-09 | $6.21 | $6.28 | $5.76 | $5.87 | $5.87 | 3,600,542 |
| 2016-09-08 | $6.33 | $6.38 | $6.24 | $6.29 | $6.29 | 1,074,489 |
| 2016-09-07 | $6.21 | $6.37 | $6.20 | $6.30 | $6.30 | 1,455,649 |
| 2016-09-06 | $6.27 | $6.36 | $6.17 | $6.24 | $6.24 | 1,345,559 |
| 2016-09-02 | $6.42 | $6.49 | $6.18 | $6.21 | $6.21 | 1,347,190 |
| 2016-09-01 | $6.31 | $6.43 | $6.19 | $6.29 | $6.29 | 1,273,718 |
| 2016-08-31 | $6.35 | $6.35 | $6.12 | $6.28 | $6.28 | 1,618,050 |
| 2016-08-30 | $6.57 | $6.65 | $6.36 | $6.42 | $6.42 | 1,378,007 |
| 2016-08-29 | $6.40 | $6.73 | $6.36 | $6.63 | $6.63 | 1,695,281 |
| 2016-08-26 | $6.86 | $7.06 | $6.42 | $6.46 | $6.46 | 3,455,911 |
| 2016-08-25 | $6.89 | $6.97 | $6.66 | $6.77 | $6.77 | 3,001,124 |
| 2016-08-24 | $7.47 | $7.49 | $6.85 | $6.87 | $6.87 | 2,761,318 |
| 2016-08-23 | $7.54 | $7.79 | $7.48 | $7.55 | $7.55 | 1,961,900 |
| 2016-08-22 | $7.21 | $7.53 | $7.16 | $7.44 | $7.44 | 1,319,868 |
| 2016-08-19 | $7.49 | $7.61 | $7.21 | $7.35 | $7.35 | 1,946,796 |
| 2016-08-18 | $7.17 | $7.64 | $7.15 | $7.61 | $7.61 | 2,393,645 |
| 2016-08-17 | $7.08 | $7.18 | $6.94 | $7.07 | $7.07 | 979,624 |
| 2016-08-16 | $7.16 | $7.29 | $7.06 | $7.12 | $7.12 | 783,340 |
| 2016-08-15 | $6.83 | $7.30 | $6.80 | $7.09 | $7.09 | 1,930,546 |
| 2016-08-12 | $7.16 | $7.19 | $6.71 | $6.78 | $6.78 | 1,799,603 |
| 2016-08-11 | $7.03 | $7.22 | $6.93 | $7.14 | $7.14 | 1,235,757 |
| 2016-08-10 | $7.02 | $7.20 | $6.85 | $7.00 | $7.00 | 1,720,982 |
| 2016-08-09 | $6.93 | $6.98 | $6.78 | $6.93 | $6.93 | 2,516,617 |
| 2016-08-08 | $7.00 | $7.16 | $6.89 | $6.95 | $6.95 | 2,316,885 |
| 2016-08-05 | $6.86 | $7.02 | $6.82 | $6.90 | $6.90 | 1,250,049 |
| 2016-08-04 | $7.06 | $7.12 | $6.82 | $6.82 | $6.82 | 1,396,011 |
| 2016-08-03 | $6.72 | $7.11 | $6.57 | $7.09 | $7.09 | 2,268,948 |
| 2016-08-02 | $7.16 | $7.30 | $6.69 | $6.77 | $6.77 | 1,733,103 |
| 2016-08-01 | $7.60 | $7.69 | $7.01 | $7.11 | $7.11 | 2,336,948 |
| 2016-07-29 | $7.02 | $7.62 | $6.84 | $7.59 | $7.59 | 4,224,738 |
| 2016-07-28 | $7.06 | $7.13 | $6.88 | $7.06 | $7.06 | 1,692,678 |
| 2016-07-27 | $7.07 | $7.35 | $6.95 | $7.15 | $7.15 | 2,914,209 |
| 2016-07-26 | $6.66 | $7.05 | $6.62 | $6.90 | $6.90 | 1,605,478 |
| 2016-07-25 | $6.95 | $6.98 | $6.65 | $6.72 | $6.72 | 1,603,128 |
| 2016-07-22 | $7.05 | $7.14 | $6.90 | $6.99 | $6.99 | 1,546,304 |
| 2016-07-21 | $7.24 | $7.37 | $7.03 | $7.11 | $7.11 | 1,827,767 |
| 2016-07-20 | $7.25 | $7.35 | $7.06 | $7.17 | $7.17 | 2,244,512 |
| 2016-07-19 | $7.91 | $7.99 | $7.32 | $7.39 | $7.39 | 2,231,529 |
| 2016-07-18 | $8.22 | $8.22 | $7.91 | $8.04 | $8.04 | 1,671,364 |
| 2016-07-15 | $8.29 | $8.44 | $8.07 | $8.31 | $8.31 | 1,787,188 |
| 2016-07-14 | $8.33 | $8.45 | $8.06 | $8.30 | $8.30 | 1,755,500 |
| 2016-07-13 | $8.13 | $8.29 | $7.87 | $8.21 | $8.21 | 2,012,736 |
| 2016-07-12 | $7.55 | $8.04 | $7.49 | $8.00 | $8.00 | 3,075,927 |
| 2016-07-11 | $7.06 | $7.49 | $7.02 | $7.26 | $7.26 | 2,155,719 |
| 2016-07-08 | $6.51 | $6.94 | $6.48 | $6.93 | $6.93 | 2,861,484 |
| 2016-07-07 | $6.57 | $6.95 | $6.36 | $6.41 | $6.41 | 3,085,807 |
| 2016-07-06 | $6.42 | $6.85 | $6.42 | $6.54 | $6.54 | 1,928,507 |
| 2016-07-05 | $6.76 | $6.81 | $6.46 | $6.49 | $6.49 | 1,754,269 |
| 2016-07-01 | $6.32 | $6.95 | $6.21 | $6.89 | $6.89 | 2,567,621 |
| 2016-06-30 | $6.13 | $6.34 | $5.93 | $6.33 | $6.33 | 2,418,505 |
| 2016-06-29 | $6.24 | $6.25 | $5.98 | $6.06 | $6.06 | 1,674,249 |
| 2016-06-28 | $6.12 | $6.25 | $6.00 | $6.09 | $6.09 | 1,157,656 |
| 2016-06-27 | $6.14 | $6.20 | $5.64 | $5.86 | $5.86 | 2,023,841 |
| 2016-06-24 | $6.43 | $6.52 | $6.25 | $6.27 | $6.27 | 2,524,927 |
| 2016-06-23 | $6.55 | $6.94 | $6.41 | $6.89 | $6.89 | 2,036,063 |
| 2016-06-22 | $6.55 | $6.80 | $6.35 | $6.38 | $6.38 | 1,270,606 |
| 2016-06-21 | $6.57 | $6.57 | $6.25 | $6.49 | $6.49 | 1,785,520 |
| 2016-06-20 | $6.61 | $6.75 | $6.51 | $6.57 | $6.57 | 1,535,550 |
| 2016-06-17 | $6.51 | $6.68 | $6.43 | $6.51 | $6.51 | 1,986,465 |
| 2016-06-16 | $6.47 | $6.53 | $6.20 | $6.42 | $6.42 | 1,482,262 |
| 2016-06-15 | $6.30 | $6.86 | $6.30 | $6.54 | $6.54 | 2,426,921 |
| 2016-06-14 | $6.34 | $6.58 | $6.21 | $6.22 | $6.22 | 2,134,087 |
| 2016-06-13 | $6.49 | $6.60 | $6.25 | $6.39 | $6.39 | 2,433,034 |
| 2016-06-10 | $6.65 | $6.73 | $6.47 | $6.56 | $6.56 | 1,347,132 |
| 2016-06-09 | $7.14 | $7.29 | $6.75 | $6.84 | $6.84 | 2,334,479 |
| 2016-06-08 | $7.46 | $7.65 | $7.25 | $7.29 | $7.29 | 1,532,873 |
| 2016-06-07 | $7.16 | $7.35 | $7.01 | $7.25 | $7.25 | 1,216,202 |
| 2016-06-06 | $6.83 | $7.19 | $6.83 | $7.18 | $7.18 | 2,159,686 |
| 2016-06-03 | $6.54 | $6.82 | $6.48 | $6.77 | $6.77 | 1,437,610 |
| 2016-06-02 | $6.17 | $6.52 | $6.17 | $6.45 | $6.45 | 1,449,591 |
| 2016-06-01 | $6.36 | $6.45 | $6.15 | $6.24 | $6.24 | 2,211,056 |
| 2016-05-31 | $6.63 | $6.87 | $6.37 | $6.46 | $6.46 | 2,222,379 |
| 2016-05-27 | $6.57 | $6.70 | $6.46 | $6.60 | $6.60 | 1,448,105 |
| 2016-05-26 | $6.98 | $7.07 | $6.48 | $6.58 | $6.58 | 1,660,878 |
| 2016-05-25 | $6.75 | $6.96 | $6.70 | $6.81 | $6.81 | 1,645,818 |
| 2016-05-24 | $6.56 | $6.72 | $6.48 | $6.67 | $6.67 | 1,584,144 |
| 2016-05-23 | $6.31 | $6.60 | $6.25 | $6.51 | $6.51 | 1,599,592 |
| 2016-05-20 | $6.48 | $6.63 | $6.27 | $6.36 | $6.36 | 1,505,385 |
| 2016-05-19 | $6.22 | $6.50 | $6.10 | $6.42 | $6.42 | 1,874,125 |
| 2016-05-18 | $6.67 | $6.77 | $6.27 | $6.33 | $6.33 | 2,420,873 |
| 2016-05-17 | $6.61 | $6.89 | $6.44 | $6.79 | $6.79 | 2,551,829 |
| 2016-05-16 | $6.69 | $6.98 | $6.57 | $6.57 | $6.57 | 1,582,951 |
| 2016-05-13 | $6.72 | $6.92 | $6.54 | $6.54 | $6.54 | 1,268,509 |
| 2016-05-12 | $7.05 | $7.16 | $6.60 | $6.77 | $6.77 | 2,061,185 |
| 2016-05-11 | $7.00 | $7.22 | $6.73 | $6.97 | $6.97 | 1,882,705 |
| 2016-05-10 | $6.86 | $6.96 | $6.73 | $6.94 | $6.94 | 1,229,425 |
| 2016-05-09 | $7.39 | $7.45 | $6.76 | $6.77 | $6.77 | 2,714,323 |
| 2016-05-06 | $7.40 | $7.90 | $7.30 | $7.65 | $7.65 | 1,984,651 |
| 2016-05-05 | $7.83 | $7.99 | $7.46 | $7.48 | $7.48 | 2,927,494 |
| 2016-05-04 | $7.74 | $8.21 | $7.65 | $7.74 | $7.74 | 1,583,128 |
| 2016-05-03 | $8.34 | $8.34 | $7.76 | $7.85 | $7.85 | 3,135,520 |
| 2016-05-02 | $8.86 | $8.99 | $8.35 | $8.44 | $8.44 | 2,485,720 |
| 2016-04-29 | $9.14 | $9.27 | $8.50 | $8.82 | $8.82 | 3,205,073 |
| 2016-04-28 | $9.21 | $9.40 | $8.82 | $8.91 | $8.91 | 3,020,786 |
| 2016-04-27 | $8.47 | $9.24 | $8.47 | $9.21 | $9.21 | 3,574,426 |
| 2016-04-26 | $8.43 | $8.59 | $7.57 | $8.56 | $8.56 | 3,602,479 |
| 2016-04-25 | $8.15 | $8.34 | $8.00 | $8.32 | $8.32 | 2,533,894 |
| 2016-04-22 | $8.37 | $8.65 | $7.96 | $8.24 | $8.24 | 3,811,475 |
| 2016-04-21 | $8.64 | $8.80 | $8.22 | $8.37 | $8.37 | 2,365,969 |
| 2016-04-20 | $8.40 | $8.68 | $8.09 | $8.52 | $8.52 | 3,642,873 |
| 2016-04-19 | $7.63 | $8.78 | $7.61 | $8.48 | $8.48 | 5,893,695 |
| 2016-04-18 | $7.16 | $7.62 | $7.06 | $7.42 | $7.42 | 1,752,378 |
| 2016-04-15 | $7.10 | $7.53 | $7.05 | $7.28 | $7.28 | 1,525,978 |
| 2016-04-14 | $7.27 | $7.39 | $7.03 | $7.18 | $7.18 | 1,515,433 |
| 2016-04-13 | $7.10 | $7.54 | $7.05 | $7.17 | $7.17 | 3,234,337 |
| 2016-04-12 | $6.87 | $7.13 | $6.78 | $6.93 | $6.93 | 1,749,299 |
| 2016-04-11 | $6.80 | $7.25 | $6.74 | $6.99 | $6.99 | 2,074,081 |
| 2016-04-08 | $6.60 | $6.79 | $6.47 | $6.65 | $6.65 | 1,260,435 |
| 2016-04-07 | $6.45 | $6.77 | $6.28 | $6.40 | $6.40 | 3,226,631 |
| 2016-04-06 | $6.59 | $6.72 | $6.33 | $6.58 | $6.58 | 2,181,410 |
| 2016-04-05 | $6.66 | $6.90 | $6.62 | $6.62 | $6.62 | 1,212,315 |
| 2016-04-04 | $7.14 | $7.17 | $6.70 | $6.74 | $6.74 | 2,634,101 |
| 2016-04-01 | $6.89 | $7.27 | $6.85 | $7.16 | $7.16 | 1,387,320 |
| 2016-03-31 | $7.22 | $7.39 | $6.99 | $7.05 | $7.05 | 2,002,652 |
| 2016-03-30 | $7.24 | $7.58 | $7.14 | $7.24 | $7.24 | 2,341,669 |
| 2016-03-29 | $6.98 | $7.15 | $6.62 | $7.10 | $7.10 | 2,369,041 |
| 2016-03-28 | $6.99 | $7.28 | $6.73 | $7.09 | $7.09 | 1,510,239 |
| 2016-03-24 | $6.60 | $6.94 | $6.36 | $6.93 | $6.93 | 1,984,161 |
| 2016-03-23 | $7.10 | $7.24 | $6.63 | $6.67 | $6.67 | 2,987,030 |
| 2016-03-22 | $7.23 | $7.36 | $7.11 | $7.26 | $7.26 | 1,635,879 |
| 2016-03-21 | $7.54 | $7.59 | $7.10 | $7.38 | $7.38 | 2,477,263 |
| 2016-03-18 | $8.13 | $8.55 | $7.54 | $7.59 | $7.59 | 4,518,547 |
| 2016-03-17 | $7.64 | $8.09 | $7.36 | $8.03 | $8.03 | 2,577,338 |
| 2016-03-16 | $6.90 | $7.65 | $6.82 | $7.54 | $7.54 | 2,344,107 |
| 2016-03-15 | $7.11 | $7.27 | $6.72 | $6.97 | $6.97 | 2,931,168 |
| 2016-03-14 | $7.22 | $7.59 | $7.07 | $7.30 | $7.30 | 3,014,162 |
| 2016-03-11 | $7.94 | $8.02 | $7.26 | $7.37 | $7.37 | 2,509,347 |
| 2016-03-10 | $7.47 | $7.85 | $7.26 | $7.82 | $7.82 | 2,994,184 |
| 2016-03-09 | $7.97 | $7.97 | $7.13 | $7.51 | $7.51 | 2,563,291 |
| 2016-03-08 | $8.16 | $8.30 | $7.34 | $7.48 | $7.48 | 3,406,998 |
| 2016-03-07 | $8.31 | $8.79 | $8.15 | $8.44 | $8.44 | 4,055,987 |
| 2016-03-04 | $8.18 | $8.94 | $8.07 | $8.29 | $8.29 | 4,337,417 |
| 2016-03-03 | $7.77 | $8.28 | $7.63 | $8.05 | $8.05 | 4,810,156 |
| 2016-03-02 | $7.22 | $8.00 | $7.22 | $7.83 | $7.83 | 4,495,961 |
| 2016-03-01 | $7.32 | $7.40 | $6.80 | $7.21 | $7.21 | 2,326,917 |
| 2016-02-29 | $6.91 | $7.33 | $6.81 | $7.15 | $7.15 | 3,288,281 |
| 2016-02-26 | $7.00 | $7.45 | $6.69 | $6.77 | $6.77 | 4,318,761 |
| 2016-02-25 | $6.30 | $6.90 | $6.16 | $6.79 | $6.79 | 3,648,512 |
| 2016-02-24 | $5.91 | $6.38 | $5.87 | $6.37 | $6.37 | 3,359,754 |
| 2016-02-23 | $6.83 | $6.87 | $6.02 | $6.10 | $6.10 | 6,191,485 |
| 2016-02-22 | $6.16 | $7.30 | $6.16 | $7.22 | $7.22 | 9,604,820 |
| 2016-02-19 | $5.33 | $6.50 | $5.23 | $5.96 | $5.96 | 7,537,286 |
| 2016-02-18 | $5.30 | $5.36 | $4.87 | $5.18 | $5.18 | 2,966,739 |
| 2016-02-17 | $4.79 | $5.50 | $4.72 | $5.25 | $5.25 | 3,430,422 |
| 2016-02-16 | $4.58 | $4.88 | $4.53 | $4.68 | $4.68 | 2,722,144 |
| 2016-02-12 | $4.24 | $4.68 | $4.22 | $4.51 | $4.51 | 2,454,533 |
| 2016-02-11 | $4.27 | $4.29 | $3.96 | $4.17 | $4.17 | 2,180,927 |
| 2016-02-10 | $4.38 | $4.55 | $4.17 | $4.28 | $4.28 | 1,500,844 |
| 2016-02-09 | $4.69 | $4.78 | $4.32 | $4.41 | $4.41 | 1,801,490 |
| 2016-02-08 | $4.40 | $5.07 | $4.33 | $4.80 | $4.80 | 3,283,326 |
| 2016-02-05 | $4.76 | $5.12 | $4.44 | $4.56 | $4.56 | 3,778,434 |
| 2016-02-04 | $4.48 | $5.88 | $4.48 | $4.86 | $4.86 | 6,563,076 |
| 2016-02-03 | $4.16 | $4.44 | $3.90 | $4.39 | $4.39 | 3,324,713 |
| 2016-02-02 | $4.23 | $4.30 | $4.01 | $4.07 | $4.07 | 1,695,363 |
| 2016-02-01 | $4.57 | $4.69 | $4.28 | $4.36 | $4.36 | 2,508,636 |
| 2016-01-29 | $4.01 | $4.73 | $3.99 | $4.72 | $4.72 | 5,116,540 |
| 2016-01-28 | $3.77 | $4.10 | $3.51 | $3.98 | $3.98 | 3,579,366 |
| 2016-01-27 | $3.43 | $3.80 | $3.41 | $3.65 | $3.65 | 2,003,976 |
| 2016-01-26 | $3.31 | $3.54 | $3.21 | $3.48 | $3.48 | 1,138,260 |
| 2016-01-25 | $3.51 | $3.70 | $3.20 | $3.23 | $3.23 | 1,868,634 |
| 2016-01-22 | $3.57 | $3.74 | $3.29 | $3.57 | $3.57 | 4,031,514 |
| 2016-01-21 | $3.23 | $3.52 | $3.18 | $3.42 | $3.42 | 2,201,437 |
| 2016-01-20 | $2.96 | $3.31 | $2.84 | $3.25 | $3.25 | 2,934,808 |
| 2016-01-19 | $3.13 | $3.20 | $2.95 | $3.05 | $3.05 | 2,812,237 |
| 2016-01-15 | $2.84 | $3.06 | $2.82 | $3.05 | $3.05 | 2,668,122 |
| 2016-01-14 | $2.79 | $3.06 | $2.63 | $3.05 | $3.05 | 2,990,043 |
| 2016-01-13 | $3.02 | $3.11 | $2.76 | $2.80 | $2.80 | 2,819,333 |
| 2016-01-12 | $3.26 | $3.33 | $2.80 | $2.98 | $2.98 | 3,131,240 |
| 2016-01-11 | $3.62 | $3.70 | $3.22 | $3.26 | $3.26 | 2,057,896 |
| 2016-01-08 | $4.00 | $4.04 | $3.52 | $3.55 | $3.55 | 3,632,167 |
| 2016-01-07 | $3.78 | $3.97 | $3.65 | $3.97 | $3.97 | 4,514,422 |
| 2016-01-06 | $4.20 | $4.23 | $3.86 | $3.95 | $3.95 | 3,253,350 |
| 2016-01-05 | $4.55 | $4.60 | $4.25 | $4.29 | $4.29 | 1,787,411 |
| 2016-01-04 | $4.29 | $4.53 | $3.97 | $4.53 | $4.53 | 2,823,456 |
| 2015-12-31 | $4.77 | $4.87 | $4.42 | $4.42 | $4.42 | 1,770,802 |
| 2015-12-30 | $4.59 | $4.85 | $4.56 | $4.79 | $4.79 | 2,242,809 |
| 2015-12-29 | $4.65 | $4.75 | $4.55 | $4.70 | $4.70 | 1,532,771 |
| 2015-12-28 | $4.66 | $4.75 | $4.27 | $4.61 | $4.61 | 1,750,595 |
| 2015-12-24 | $4.72 | $4.85 | $4.57 | $4.75 | $4.75 | 1,247,028 |
| 2015-12-23 | $4.36 | $4.78 | $4.33 | $4.71 | $4.71 | 3,058,395 |
| 2015-12-22 | $3.91 | $4.25 | $3.81 | $4.23 | $4.23 | 2,773,860 |
| 2015-12-21 | $3.88 | $4.01 | $3.75 | $3.94 | $3.94 | 1,678,994 |
| 2015-12-18 | $3.54 | $3.83 | $3.54 | $3.82 | $3.82 | 4,459,311 |
| 2015-12-17 | $3.76 | $3.85 | $3.51 | $3.54 | $3.54 | 1,650,163 |
| 2015-12-16 | $3.75 | $3.93 | $3.72 | $3.83 | $3.83 | 2,257,673 |
| 2015-12-15 | $3.70 | $3.85 | $3.54 | $3.71 | $3.71 | 3,030,625 |
| 2015-12-14 | $3.42 | $3.69 | $3.38 | $3.67 | $3.67 | 3,685,598 |
| 2015-12-11 | $3.35 | $3.45 | $3.20 | $3.44 | $3.44 | 2,828,900 |
| 2015-12-10 | $3.36 | $3.47 | $3.30 | $3.45 | $3.45 | 1,815,249 |
| 2015-12-09 | $3.46 | $3.55 | $3.24 | $3.30 | $3.30 | 1,976,066 |
| 2015-12-08 | $3.50 | $3.57 | $3.37 | $3.37 | $3.37 | 1,561,313 |
| 2015-12-07 | $3.71 | $3.86 | $3.52 | $3.62 | $3.62 | 2,883,580 |
| 2015-12-04 | $3.76 | $3.87 | $3.66 | $3.82 | $3.82 | 1,554,016 |
| 2015-12-03 | $3.96 | $4.04 | $3.76 | $3.77 | $3.77 | 1,465,730 |
| 2015-12-02 | $3.98 | $4.09 | $3.86 | $3.93 | $3.93 | 1,697,129 |
| 2015-12-01 | $3.76 | $4.15 | $3.76 | $4.06 | $4.06 | 2,364,619 |
| 2015-11-30 | $3.83 | $3.91 | $3.70 | $3.73 | $3.73 | 1,332,865 |
| 2015-11-27 | $3.93 | $4.06 | $3.79 | $3.82 | $3.82 | 1,067,935 |
| 2015-11-25 | $3.85 | $4.15 | $3.84 | $3.99 | $3.99 | 1,706,596 |
| 2015-11-24 | $3.62 | $3.92 | $3.62 | $3.91 | $3.91 | 1,898,111 |
| 2015-11-23 | $3.64 | $3.74 | $3.49 | $3.60 | $3.60 | 1,715,582 |
| 2015-11-20 | $3.66 | $3.80 | $3.51 | $3.53 | $3.53 | 2,894,107 |
| 2015-11-19 | $3.65 | $3.75 | $3.46 | $3.62 | $3.62 | 3,537,291 |
| 2015-11-18 | $3.58 | $3.71 | $3.50 | $3.68 | $3.68 | 2,106,752 |
| 2015-11-17 | $3.80 | $3.80 | $3.48 | $3.48 | $3.48 | 2,048,158 |
| 2015-11-16 | $3.63 | $3.85 | $3.59 | $3.80 | $3.80 | 2,269,495 |
| 2015-11-13 | $3.69 | $3.85 | $3.61 | $3.64 | $3.64 | 2,168,877 |
| 2015-11-12 | $3.40 | $3.81 | $3.36 | $3.72 | $3.72 | 3,235,787 |
| 2015-11-11 | $3.89 | $3.89 | $3.42 | $3.49 | $3.49 | 4,356,583 |
| 2015-11-10 | $3.96 | $4.01 | $3.71 | $3.75 | $3.75 | 3,061,744 |
| 2015-11-09 | $4.17 | $4.27 | $3.99 | $4.04 | $4.04 | 3,604,873 |
| 2015-11-06 | $4.28 | $4.58 | $4.16 | $4.49 | $4.49 | 3,960,564 |
| 2015-11-05 | $4.22 | $4.43 | $4.07 | $4.39 | $4.39 | 4,572,405 |
| 2015-11-04 | $4.29 | $4.44 | $4.07 | $4.23 | $4.23 | 3,541,770 |
| 2015-11-03 | $3.78 | $4.39 | $3.78 | $4.28 | $4.28 | 6,438,949 |
| 2015-11-02 | $3.69 | $3.89 | $3.63 | $3.70 | $3.70 | 6,065,256 |
| 2015-10-30 | $3.75 | $3.80 | $3.19 | $3.62 | $3.62 | 12,083,443 |
| 2015-10-29 | $4.08 | $4.37 | $4.06 | $4.29 | $4.29 | 3,605,810 |
| 2015-10-28 | $3.93 | $4.44 | $3.91 | $4.14 | $4.14 | 4,694,086 |
| 2015-10-27 | $4.15 | $4.25 | $3.88 | $3.95 | $3.95 | 4,364,285 |
| 2015-10-26 | $4.51 | $4.53 | $4.16 | $4.17 | $4.17 | 2,702,309 |
| 2015-10-23 | $4.52 | $4.61 | $4.29 | $4.48 | $4.48 | 2,827,651 |
| 2015-10-22 | $4.70 | $4.85 | $4.34 | $4.38 | $4.38 | 3,382,830 |
| 2015-10-21 | $4.86 | $4.88 | $4.59 | $4.63 | $4.63 | 3,396,473 |
| 2015-10-20 | $4.91 | $5.17 | $4.81 | $4.86 | $4.86 | 3,648,258 |
| 2015-10-19 | $5.15 | $5.24 | $4.93 | $4.94 | $4.94 | 3,405,055 |
| 2015-10-16 | $5.56 | $5.68 | $5.21 | $5.25 | $5.25 | 3,649,645 |
| 2015-10-15 | $5.52 | $5.68 | $5.34 | $5.53 | $5.53 | 4,350,739 |
| 2015-10-14 | $5.95 | $6.04 | $5.54 | $5.58 | $5.58 | 2,575,205 |
| 2015-10-13 | $6.03 | $6.23 | $5.57 | $5.91 | $5.91 | 2,353,875 |
| 2015-10-12 | $7.00 | $7.00 | $5.93 | $5.94 | $5.94 | 3,761,525 |
| 2015-10-09 | $6.01 | $7.21 | $6.00 | $6.93 | $6.93 | 7,764,973 |
| 2015-10-08 | $5.60 | $5.97 | $5.51 | $5.94 | $5.94 | 2,485,888 |
| 2015-10-07 | $5.77 | $6.17 | $5.39 | $5.57 | $5.57 | 4,850,173 |
| 2015-10-06 | $5.05 | $5.65 | $5.05 | $5.60 | $5.60 | 3,064,201 |
| 2015-10-05 | $4.42 | $5.19 | $4.42 | $5.12 | $5.12 | 4,693,014 |
| 2015-10-02 | $4.61 | $4.69 | $4.49 | $4.64 | $4.64 | 1,898,315 |
| 2015-10-01 | $4.71 | $4.78 | $4.55 | $4.65 | $4.65 | 2,747,267 |
| 2015-09-30 | $4.48 | $4.66 | $4.31 | $4.60 | $4.60 | 3,202,271 |
| 2015-09-29 | $4.66 | $4.72 | $4.27 | $4.38 | $4.38 | 2,872,987 |
| 2015-09-28 | $4.84 | $4.84 | $4.61 | $4.65 | $4.65 | 1,508,860 |
| 2015-09-25 | $5.05 | $5.10 | $4.76 | $4.89 | $4.89 | 1,711,849 |
| 2015-09-24 | $4.90 | $5.17 | $4.86 | $5.06 | $5.06 | 1,522,572 |
| 2015-09-23 | $5.27 | $5.35 | $4.94 | $5.03 | $5.03 | 2,001,434 |
| 2015-09-22 | $5.23 | $5.44 | $5.12 | $5.28 | $5.28 | 2,110,567 |
| 2015-09-21 | $5.64 | $5.75 | $5.45 | $5.46 | $5.46 | 1,665,902 |
| 2015-09-18 | $5.73 | $5.94 | $5.61 | $5.63 | $5.63 | 5,015,770 |
| 2015-09-17 | $5.62 | $5.95 | $5.59 | $5.81 | $5.81 | 2,162,690 |
| 2015-09-16 | $5.50 | $5.80 | $5.48 | $5.73 | $5.73 | 1,351,510 |
| 2015-09-15 | $5.20 | $5.53 | $5.16 | $5.52 | $5.52 | 1,830,227 |
| 2015-09-14 | $5.61 | $5.70 | $5.22 | $5.27 | $5.27 | 1,921,937 |
| 2015-09-11 | $5.52 | $5.75 | $5.52 | $5.70 | $5.70 | 1,418,706 |
| 2015-09-10 | $5.59 | $5.72 | $5.50 | $5.63 | $5.63 | 2,071,245 |
| 2015-09-09 | $5.44 | $5.92 | $5.44 | $5.71 | $5.71 | 4,175,266 |
| 2015-09-08 | $5.45 | $5.60 | $5.31 | $5.42 | $5.42 | 1,596,759 |
| 2015-09-04 | $5.11 | $5.36 | $5.09 | $5.33 | $5.33 | 1,670,717 |
| 2015-09-03 | $5.13 | $5.48 | $5.08 | $5.24 | $5.24 | 2,083,953 |
| 2015-09-02 | $5.46 | $5.50 | $4.95 | $5.19 | $5.19 | 2,794,963 |