Chimera Investment Corp (CIM) Exchange: NYSE
Data as of April 25, 2024
$4.15 ($-0.01) -0.24%
Chimera Investment Corp - Daily Information
Click for more stock information on Chimera Investment Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $4.10 |
| Previous Close | $4.15 |
| High | $4.17 |
| Low | $4.08 |
| Adjusted Open | $4.10 |
| Previous Adjusted Close | $4.15 |
| Adjusted High | $4.17 |
| Adjusted Low | $4.08 |
About Chimera Investment Corp (CIM)
We are a publicly traded REIT that is primarily engaged in the business of investing directly or indirectly through our subsidiaries, on a leveraged basis, in a diversified portfolio of real estate assets, including mortgage loans, Agency RMBS, Non-Agency RMBS, Agency CMBS, and other real estate assets.
Invest in Chimera Investment Corp (CIM)
Historical Stock Data for Chimera Investment Corp (CIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $4.10 | $4.17 | $4.08 | $4.15 | $4.15 | 1,583,069 |
| 2024-04-24 | $4.18 | $4.18 | $4.10 | $4.16 | $4.16 | 918,564 |
| 2024-04-23 | $4.11 | $4.22 | $4.10 | $4.18 | $4.18 | 821,906 |
| 2024-04-22 | $4.12 | $4.16 | $4.09 | $4.11 | $4.11 | 1,016,385 |
| 2024-04-19 | $4.00 | $4.13 | $4.00 | $4.11 | $4.11 | 1,360,308 |
| 2024-04-18 | $3.99 | $4.06 | $3.97 | $4.02 | $4.02 | 1,142,410 |
| 2024-04-17 | $3.99 | $4.03 | $3.94 | $3.97 | $3.97 | 1,381,747 |
| 2024-04-16 | $4.00 | $4.01 | $3.92 | $3.95 | $3.95 | 1,379,846 |
| 2024-04-15 | $4.08 | $4.14 | $3.97 | $4.03 | $4.03 | 2,165,276 |
| 2024-04-12 | $4.13 | $4.15 | $4.06 | $4.08 | $4.08 | 1,105,699 |
| 2024-04-11 | $4.15 | $4.16 | $4.04 | $4.14 | $4.14 | 1,646,210 |
| 2024-04-10 | $4.26 | $4.26 | $4.06 | $4.10 | $4.10 | 2,317,784 |
| 2024-04-09 | $4.33 | $4.38 | $4.31 | $4.37 | $4.37 | 1,110,067 |
| 2024-04-08 | $4.35 | $4.37 | $4.29 | $4.31 | $4.31 | 1,183,626 |
| 2024-04-05 | $4.33 | $4.37 | $4.30 | $4.32 | $4.32 | 1,257,196 |
| 2024-04-04 | $4.53 | $4.57 | $4.44 | $4.44 | $4.33 | 2,082,132 |
| 2024-04-03 | $4.43 | $4.52 | $4.41 | $4.49 | $4.38 | 1,746,160 |
| 2024-04-02 | $4.50 | $4.53 | $4.44 | $4.46 | $4.35 | 1,089,200 |
| 2024-04-01 | $4.61 | $4.61 | $4.53 | $4.54 | $4.43 | 1,424,428 |
| 2024-03-28 | $4.56 | $4.65 | $4.56 | $4.61 | $4.50 | 1,209,686 |
| 2024-03-27 | $4.45 | $4.56 | $4.45 | $4.54 | $4.43 | 1,286,966 |
| 2024-03-26 | $4.55 | $4.55 | $4.42 | $4.42 | $4.31 | 942,687 |
| 2024-03-25 | $4.53 | $4.59 | $4.52 | $4.52 | $4.41 | 992,200 |
| 2024-03-22 | $4.60 | $4.63 | $4.49 | $4.49 | $4.38 | 1,380,986 |
| 2024-03-21 | $4.52 | $4.68 | $4.50 | $4.60 | $4.49 | 1,817,303 |
| 2024-03-20 | $4.36 | $4.56 | $4.34 | $4.50 | $4.39 | 1,383,186 |
| 2024-03-19 | $4.41 | $4.46 | $4.36 | $4.38 | $4.27 | 1,487,268 |
| 2024-03-18 | $4.50 | $4.52 | $4.42 | $4.42 | $4.31 | 1,508,448 |
| 2024-03-15 | $4.37 | $4.58 | $4.35 | $4.52 | $4.52 | 11,360,902 |
| 2024-03-14 | $4.54 | $4.57 | $4.39 | $4.40 | $4.40 | 1,624,298 |
| 2024-03-13 | $4.52 | $4.63 | $4.52 | $4.58 | $4.58 | 1,758,518 |
| 2024-03-12 | $4.49 | $4.57 | $4.45 | $4.54 | $4.54 | 1,953,982 |
| 2024-03-11 | $4.45 | $4.55 | $4.42 | $4.52 | $4.52 | 1,226,555 |
| 2024-03-08 | $4.47 | $4.55 | $4.44 | $4.47 | $4.47 | 2,269,197 |
| 2024-03-07 | $4.44 | $4.48 | $4.42 | $4.45 | $4.45 | 1,238,646 |
| 2024-03-06 | $4.35 | $4.43 | $4.33 | $4.40 | $4.40 | 1,469,889 |
| 2024-03-05 | $4.28 | $4.35 | $4.27 | $4.33 | $4.33 | 1,714,554 |
| 2024-03-04 | $4.38 | $4.39 | $4.29 | $4.31 | $4.31 | 1,400,940 |
| 2024-03-01 | $4.35 | $4.43 | $4.32 | $4.38 | $4.38 | 1,430,947 |
| 2024-02-29 | $4.30 | $4.38 | $4.28 | $4.36 | $4.36 | 2,034,470 |
| 2024-02-28 | $4.32 | $4.33 | $4.24 | $4.25 | $4.25 | 2,295,524 |
| 2024-02-27 | $4.39 | $4.39 | $4.31 | $4.37 | $4.37 | 1,519,461 |
| 2024-02-26 | $4.40 | $4.47 | $4.35 | $4.36 | $4.36 | 1,082,959 |
| 2024-02-23 | $4.35 | $4.48 | $4.30 | $4.43 | $4.43 | 2,275,566 |
| 2024-02-22 | $4.33 | $4.41 | $4.32 | $4.36 | $4.36 | 1,699,201 |
| 2024-02-21 | $4.36 | $4.38 | $4.31 | $4.34 | $4.34 | 1,414,061 |
| 2024-02-20 | $4.37 | $4.42 | $4.32 | $4.37 | $4.37 | 1,398,020 |
| 2024-02-16 | $4.39 | $4.47 | $4.34 | $4.43 | $4.43 | 1,658,241 |
| 2024-02-15 | $4.25 | $4.49 | $4.25 | $4.44 | $4.44 | 2,575,082 |
| 2024-02-14 | $4.49 | $4.53 | $4.17 | $4.22 | $4.22 | 6,401,488 |
| 2024-02-13 | $4.66 | $4.69 | $4.43 | $4.51 | $4.51 | 4,586,708 |
| 2024-02-12 | $4.69 | $4.79 | $4.67 | $4.78 | $4.78 | 2,145,037 |
| 2024-02-09 | $4.62 | $4.68 | $4.58 | $4.67 | $4.67 | 1,775,131 |
| 2024-02-08 | $4.52 | $4.63 | $4.49 | $4.59 | $4.59 | 2,009,797 |
| 2024-02-07 | $4.75 | $4.76 | $4.52 | $4.52 | $4.52 | 2,572,130 |
| 2024-02-06 | $4.65 | $4.74 | $4.62 | $4.71 | $4.71 | 1,491,546 |
| 2024-02-05 | $4.73 | $4.75 | $4.59 | $4.66 | $4.66 | 2,207,146 |
| 2024-02-02 | $4.86 | $4.86 | $4.76 | $4.77 | $4.77 | 1,793,347 |
| 2024-02-01 | $4.84 | $4.91 | $4.74 | $4.89 | $4.89 | 2,328,678 |
| 2024-01-31 | $5.01 | $5.03 | $4.80 | $4.80 | $4.80 | 2,886,997 |
| 2024-01-30 | $5.11 | $5.13 | $4.97 | $4.99 | $4.99 | 1,760,769 |
| 2024-01-29 | $5.04 | $5.14 | $5.03 | $5.14 | $5.14 | 1,708,563 |
| 2024-01-26 | $5.01 | $5.07 | $4.99 | $5.03 | $5.03 | 1,468,363 |
| 2024-01-25 | $4.99 | $5.04 | $4.91 | $4.97 | $4.97 | 1,475,331 |
| 2024-01-24 | $5.00 | $5.07 | $4.94 | $4.94 | $4.94 | 1,142,668 |
| 2024-01-23 | $4.95 | $5.00 | $4.94 | $4.98 | $4.98 | 1,066,494 |
| 2024-01-22 | $4.97 | $5.04 | $4.91 | $4.93 | $4.93 | 1,424,760 |
| 2024-01-19 | $4.94 | $4.97 | $4.84 | $4.94 | $4.94 | 1,300,062 |
| 2024-01-18 | $4.92 | $4.99 | $4.83 | $4.91 | $4.91 | 1,585,777 |
| 2024-01-17 | $4.88 | $4.99 | $4.84 | $4.91 | $4.91 | 1,540,784 |
| 2024-01-16 | $4.91 | $4.95 | $4.85 | $4.94 | $4.94 | 1,706,835 |
| 2024-01-12 | $5.03 | $5.13 | $4.95 | $4.97 | $4.97 | 1,957,378 |
| 2024-01-11 | $4.99 | $5.01 | $4.88 | $4.96 | $4.96 | 2,031,724 |
| 2024-01-10 | $4.98 | $5.05 | $4.98 | $5.03 | $5.03 | 1,519,497 |
| 2024-01-09 | $4.96 | $5.04 | $4.93 | $4.98 | $4.98 | 1,122,615 |
| 2024-01-08 | $4.87 | $5.05 | $4.87 | $5.03 | $5.03 | 2,457,721 |
| 2024-01-05 | $4.75 | $4.92 | $4.73 | $4.90 | $4.90 | 1,938,027 |
| 2024-01-04 | $4.77 | $4.82 | $4.75 | $4.78 | $4.78 | 1,567,726 |
| 2024-01-03 | $4.91 | $4.93 | $4.76 | $4.77 | $4.77 | 2,581,890 |
| 2024-01-02 | $4.95 | $5.00 | $4.92 | $4.96 | $4.96 | 2,034,053 |
| 2023-12-29 | $5.10 | $5.13 | $4.99 | $4.99 | $4.99 | 3,164,440 |
| 2023-12-28 | $5.13 | $5.18 | $5.06 | $5.14 | $5.14 | 2,539,111 |
| 2023-12-27 | $5.32 | $5.33 | $5.26 | $5.28 | $5.17 | 1,745,911 |
| 2023-12-26 | $5.20 | $5.35 | $5.20 | $5.32 | $5.21 | 2,357,327 |
| 2023-12-22 | $5.22 | $5.27 | $5.18 | $5.19 | $5.08 | 1,782,619 |
| 2023-12-21 | $5.18 | $5.22 | $5.11 | $5.22 | $5.11 | 3,017,144 |
| 2023-12-20 | $5.14 | $5.25 | $5.10 | $5.11 | $5.00 | 3,348,301 |
| 2023-12-19 | $4.98 | $5.18 | $4.98 | $5.16 | $5.05 | 3,723,136 |
| 2023-12-18 | $5.05 | $5.08 | $4.95 | $4.96 | $4.86 | 2,239,313 |
| 2023-12-15 | $5.17 | $5.18 | $4.97 | $5.02 | $4.91 | 7,709,976 |
| 2023-12-14 | $5.18 | $5.26 | $5.10 | $5.18 | $5.07 | 5,453,244 |
| 2023-12-13 | $4.99 | $5.20 | $4.93 | $5.11 | $5.00 | 8,362,109 |
| 2023-12-12 | $4.95 | $5.02 | $4.87 | $4.96 | $4.86 | 1,815,590 |
| 2023-12-11 | $5.07 | $5.08 | $4.95 | $4.95 | $4.85 | 2,366,584 |
| 2023-12-08 | $5.11 | $5.19 | $5.00 | $5.09 | $4.98 | 6,190,531 |
| 2023-12-07 | $5.10 | $5.18 | $5.05 | $5.18 | $5.07 | 2,743,889 |
| 2023-12-06 | $5.25 | $5.26 | $5.08 | $5.08 | $5.08 | 4,785,240 |
| 2023-12-05 | $5.32 | $5.33 | $5.15 | $5.20 | $5.20 | 3,932,200 |
| 2023-12-04 | $5.31 | $5.40 | $5.31 | $5.34 | $5.34 | 2,020,930 |
| 2023-12-01 | $5.23 | $5.41 | $5.16 | $5.36 | $5.36 | 2,995,729 |
| 2023-11-30 | $5.29 | $5.30 | $5.20 | $5.21 | $5.21 | 1,636,451 |
| 2023-11-29 | $5.11 | $5.31 | $5.11 | $5.29 | $5.29 | 1,936,637 |
| 2023-11-28 | $5.05 | $5.10 | $4.97 | $5.08 | $5.08 | 964,141 |
| 2023-11-27 | $5.03 | $5.07 | $5.00 | $5.05 | $5.05 | 1,467,313 |
| 2023-11-24 | $5.06 | $5.09 | $5.02 | $5.04 | $5.04 | 742,922 |
| 2023-11-22 | $5.09 | $5.10 | $5.03 | $5.06 | $5.06 | 941,477 |
| 2023-11-21 | $5.03 | $5.07 | $5.02 | $5.04 | $5.04 | 917,314 |
| 2023-11-20 | $5.01 | $5.08 | $4.98 | $5.06 | $5.06 | 1,096,300 |
| 2023-11-17 | $5.06 | $5.09 | $5.01 | $5.05 | $5.05 | 1,110,604 |
| 2023-11-16 | $5.09 | $5.12 | $4.97 | $5.00 | $5.00 | 1,349,921 |
| 2023-11-15 | $4.99 | $5.12 | $4.99 | $5.12 | $5.12 | 1,477,274 |
| 2023-11-14 | $4.87 | $5.03 | $4.81 | $5.00 | $5.00 | 2,019,722 |
| 2023-11-13 | $4.67 | $4.74 | $4.65 | $4.68 | $4.68 | 999,169 |
| 2023-11-10 | $4.66 | $4.74 | $4.66 | $4.72 | $4.72 | 1,316,018 |
| 2023-11-09 | $4.85 | $4.89 | $4.63 | $4.64 | $4.64 | 1,268,781 |
| 2023-11-08 | $4.85 | $4.87 | $4.78 | $4.82 | $4.82 | 1,217,957 |
| 2023-11-07 | $4.88 | $4.92 | $4.82 | $4.87 | $4.87 | 1,371,968 |
| 2023-11-06 | $4.85 | $4.91 | $4.80 | $4.89 | $4.89 | 1,975,852 |
| 2023-11-03 | $4.88 | $5.01 | $4.84 | $4.88 | $4.88 | 2,411,316 |
| 2023-11-02 | $4.45 | $4.82 | $4.45 | $4.81 | $4.81 | 4,498,957 |
| 2023-11-01 | $4.81 | $4.97 | $4.73 | $4.90 | $4.90 | 3,103,049 |
| 2023-10-31 | $4.76 | $4.91 | $4.76 | $4.80 | $4.80 | 2,483,789 |
| 2023-10-30 | $4.69 | $4.76 | $4.63 | $4.72 | $4.72 | 2,013,187 |
| 2023-10-27 | $4.65 | $4.76 | $4.62 | $4.64 | $4.64 | 2,696,019 |
| 2023-10-26 | $4.54 | $4.69 | $4.54 | $4.63 | $4.63 | 1,338,535 |
| 2023-10-25 | $4.60 | $4.68 | $4.49 | $4.52 | $4.52 | 2,589,290 |
| 2023-10-24 | $4.65 | $4.75 | $4.61 | $4.66 | $4.66 | 1,808,442 |
| 2023-10-23 | $4.73 | $4.79 | $4.61 | $4.71 | $4.71 | 1,667,364 |
| 2023-10-20 | $4.78 | $4.86 | $4.73 | $4.75 | $4.75 | 1,984,293 |
| 2023-10-19 | $4.92 | $4.95 | $4.77 | $4.78 | $4.78 | 2,233,718 |
| 2023-10-18 | $5.14 | $5.15 | $4.93 | $4.94 | $4.94 | 2,230,193 |
| 2023-10-17 | $5.28 | $5.32 | $5.18 | $5.21 | $5.21 | 1,869,198 |
| 2023-10-16 | $5.25 | $5.33 | $5.19 | $5.31 | $5.31 | 1,209,439 |
| 2023-10-13 | $5.38 | $5.42 | $5.19 | $5.21 | $5.21 | 989,193 |
| 2023-10-12 | $5.43 | $5.43 | $5.29 | $5.33 | $5.33 | 1,031,443 |
| 2023-10-11 | $5.33 | $5.45 | $5.33 | $5.43 | $5.43 | 1,167,301 |
| 2023-10-10 | $5.30 | $5.35 | $5.28 | $5.30 | $5.30 | 1,230,485 |
| 2023-10-09 | $5.12 | $5.30 | $5.10 | $5.27 | $5.27 | 1,365,956 |
| 2023-10-06 | $5.08 | $5.22 | $5.06 | $5.13 | $5.13 | 1,826,622 |
| 2023-10-05 | $5.07 | $5.19 | $5.01 | $5.16 | $5.16 | 1,690,842 |
| 2023-10-04 | $5.06 | $5.12 | $4.89 | $5.05 | $5.05 | 2,472,560 |
| 2023-10-03 | $5.18 | $5.21 | $5.01 | $5.06 | $5.06 | 2,152,084 |
| 2023-10-02 | $5.46 | $5.46 | $5.21 | $5.24 | $5.24 | 1,982,960 |
| 2023-09-29 | $5.42 | $5.57 | $5.41 | $5.46 | $5.46 | 1,706,904 |
| 2023-09-28 | $5.36 | $5.40 | $5.24 | $5.36 | $5.36 | 2,287,833 |
| 2023-09-27 | $5.68 | $5.72 | $5.52 | $5.53 | $5.35 | 3,580,680 |
| 2023-09-26 | $5.69 | $5.73 | $5.61 | $5.65 | $5.47 | 2,346,377 |
| 2023-09-25 | $5.81 | $5.85 | $5.74 | $5.74 | $5.55 | 2,108,662 |
| 2023-09-22 | $5.72 | $5.87 | $5.66 | $5.82 | $5.63 | 1,705,027 |
| 2023-09-21 | $5.97 | $6.00 | $5.70 | $5.70 | $5.51 | 3,471,743 |
| 2023-09-20 | $6.19 | $6.20 | $6.02 | $6.02 | $5.82 | 1,686,431 |
| 2023-09-19 | $6.08 | $6.26 | $6.06 | $6.13 | $5.93 | 2,751,823 |
| 2023-09-18 | $6.07 | $6.13 | $6.03 | $6.10 | $5.90 | 3,039,797 |
| 2023-09-15 | $6.07 | $6.12 | $5.98 | $6.08 | $5.88 | 4,309,131 |
| 2023-09-14 | $5.97 | $6.10 | $5.97 | $6.10 | $5.90 | 2,260,846 |
| 2023-09-13 | $5.95 | $6.00 | $5.91 | $5.96 | $5.77 | 1,192,632 |
| 2023-09-12 | $6.00 | $6.04 | $5.93 | $5.95 | $5.76 | 1,790,644 |
| 2023-09-11 | $5.89 | $5.98 | $5.87 | $5.97 | $5.78 | 1,304,694 |
| 2023-09-08 | $5.86 | $5.90 | $5.82 | $5.85 | $5.85 | 1,191,304 |
| 2023-09-07 | $5.86 | $5.93 | $5.81 | $5.83 | $5.83 | 1,156,233 |
| 2023-09-06 | $5.89 | $5.95 | $5.84 | $5.88 | $5.88 | 1,004,291 |
| 2023-09-05 | $6.04 | $6.05 | $5.89 | $5.90 | $5.90 | 1,895,320 |
| 2023-09-01 | $6.06 | $6.13 | $6.05 | $6.09 | $6.09 | 2,153,204 |
| 2023-08-31 | $5.97 | $6.07 | $5.97 | $6.05 | $6.05 | 1,917,070 |
| 2023-08-30 | $5.96 | $5.99 | $5.89 | $5.95 | $5.95 | 1,580,974 |
| 2023-08-29 | $5.90 | $6.02 | $5.86 | $5.98 | $5.98 | 2,817,304 |
| 2023-08-28 | $5.74 | $5.96 | $5.72 | $5.95 | $5.95 | 2,933,571 |
| 2023-08-25 | $5.67 | $5.74 | $5.61 | $5.70 | $5.70 | 884,901 |
| 2023-08-24 | $5.67 | $5.75 | $5.63 | $5.66 | $5.66 | 948,172 |
| 2023-08-23 | $5.54 | $5.68 | $5.49 | $5.67 | $5.67 | 1,740,940 |
| 2023-08-22 | $5.55 | $5.59 | $5.46 | $5.51 | $5.51 | 1,124,307 |
| 2023-08-21 | $5.52 | $5.56 | $5.46 | $5.51 | $5.51 | 1,352,559 |
| 2023-08-18 | $5.50 | $5.58 | $5.44 | $5.52 | $5.52 | 1,338,561 |
| 2023-08-17 | $5.59 | $5.65 | $5.51 | $5.53 | $5.53 | 1,011,660 |
| 2023-08-16 | $5.61 | $5.67 | $5.56 | $5.57 | $5.57 | 1,129,652 |
| 2023-08-15 | $5.65 | $5.66 | $5.58 | $5.62 | $5.62 | 1,491,871 |
| 2023-08-14 | $5.81 | $5.81 | $5.68 | $5.69 | $5.69 | 1,348,093 |
| 2023-08-11 | $5.81 | $5.86 | $5.78 | $5.82 | $5.82 | 1,286,545 |
| 2023-08-10 | $5.94 | $5.95 | $5.79 | $5.82 | $5.82 | 1,490,833 |
| 2023-08-09 | $5.86 | $5.90 | $5.81 | $5.86 | $5.86 | 1,558,545 |
| 2023-08-08 | $5.81 | $5.92 | $5.74 | $5.88 | $5.88 | 2,417,562 |
| 2023-08-07 | $6.03 | $6.05 | $5.90 | $5.93 | $5.93 | 2,726,271 |
| 2023-08-04 | $5.76 | $6.04 | $5.76 | $6.02 | $6.02 | 2,639,684 |
| 2023-08-03 | $6.05 | $6.10 | $5.64 | $5.67 | $5.67 | 3,979,738 |
| 2023-08-02 | $6.17 | $6.23 | $6.09 | $6.20 | $6.20 | 2,187,156 |
| 2023-08-01 | $6.26 | $6.32 | $6.18 | $6.26 | $6.26 | 2,736,987 |
| 2023-07-31 | $6.40 | $6.45 | $6.22 | $6.28 | $6.28 | 2,180,704 |
| 2023-07-28 | $6.36 | $6.40 | $6.27 | $6.39 | $6.39 | 1,684,585 |
| 2023-07-27 | $6.40 | $6.49 | $6.27 | $6.29 | $6.29 | 2,113,144 |
| 2023-07-26 | $6.28 | $6.41 | $6.27 | $6.39 | $6.39 | 1,473,824 |
| 2023-07-25 | $6.21 | $6.31 | $6.18 | $6.25 | $6.25 | 1,717,130 |
| 2023-07-24 | $6.05 | $6.22 | $6.03 | $6.21 | $6.21 | 1,912,980 |
| 2023-07-21 | $6.06 | $6.11 | $6.00 | $6.02 | $6.02 | 1,350,949 |
| 2023-07-20 | $6.11 | $6.12 | $5.96 | $6.04 | $6.04 | 1,723,292 |
| 2023-07-19 | $5.93 | $6.12 | $5.93 | $6.10 | $6.10 | 1,880,314 |
| 2023-07-18 | $5.78 | $5.94 | $5.76 | $5.90 | $5.90 | 1,523,269 |
| 2023-07-17 | $5.72 | $5.79 | $5.66 | $5.78 | $5.78 | 1,040,243 |
| 2023-07-14 | $5.78 | $5.78 | $5.69 | $5.72 | $5.72 | 1,159,421 |
| 2023-07-13 | $5.75 | $5.85 | $5.71 | $5.78 | $5.78 | 1,219,846 |
| 2023-07-12 | $5.75 | $5.80 | $5.71 | $5.73 | $5.73 | 1,814,356 |
| 2023-07-11 | $5.62 | $5.71 | $5.59 | $5.65 | $5.65 | 1,211,366 |
| 2023-07-10 | $5.46 | $5.61 | $5.42 | $5.58 | $5.58 | 1,227,330 |
| 2023-07-07 | $5.36 | $5.53 | $5.36 | $5.46 | $5.46 | 1,601,631 |
| 2023-07-06 | $5.41 | $5.44 | $5.23 | $5.39 | $5.39 | 2,299,569 |
| 2023-07-05 | $5.60 | $5.63 | $5.51 | $5.52 | $5.52 | 1,696,449 |
| 2023-07-03 | $5.72 | $5.76 | $5.59 | $5.63 | $5.63 | 1,448,496 |
| 2023-06-30 | $5.72 | $5.79 | $5.69 | $5.77 | $5.77 | 2,755,303 |
| 2023-06-29 | $5.68 | $5.73 | $5.60 | $5.68 | $5.68 | 2,529,632 |
| 2023-06-28 | $5.92 | $5.99 | $5.85 | $5.88 | $5.70 | 3,596,834 |
| 2023-06-27 | $5.75 | $5.96 | $5.70 | $5.96 | $5.78 | 3,182,758 |
| 2023-06-26 | $5.45 | $5.75 | $5.43 | $5.72 | $5.54 | 3,728,128 |
| 2023-06-23 | $5.54 | $5.58 | $5.45 | $5.48 | $5.48 | 3,621,227 |
| 2023-06-22 | $5.65 | $5.65 | $5.49 | $5.61 | $5.61 | 2,796,232 |
| 2023-06-21 | $5.49 | $5.69 | $5.49 | $5.66 | $5.66 | 2,895,084 |
| 2023-06-20 | $5.51 | $5.55 | $5.45 | $5.53 | $5.53 | 2,407,633 |
| 2023-06-16 | $5.51 | $5.55 | $5.43 | $5.53 | $5.53 | 5,087,520 |
| 2023-06-15 | $5.40 | $5.55 | $5.36 | $5.51 | $5.51 | 3,440,891 |
| 2023-06-14 | $5.41 | $5.44 | $5.31 | $5.37 | $5.37 | 2,004,369 |
| 2023-06-13 | $5.37 | $5.47 | $5.35 | $5.35 | $5.35 | 2,113,301 |
| 2023-06-12 | $5.22 | $5.36 | $5.18 | $5.32 | $5.32 | 1,954,050 |
| 2023-06-09 | $5.27 | $5.27 | $5.17 | $5.19 | $5.19 | 782,087 |
| 2023-06-08 | $5.23 | $5.29 | $5.16 | $5.26 | $5.26 | 1,792,447 |
| 2023-06-07 | $5.24 | $5.32 | $5.20 | $5.25 | $5.25 | 1,959,304 |
| 2023-06-06 | $5.04 | $5.25 | $5.02 | $5.22 | $5.22 | 2,732,705 |
| 2023-06-05 | $5.13 | $5.14 | $5.04 | $5.07 | $5.07 | 1,243,053 |
| 2023-06-02 | $5.00 | $5.17 | $4.96 | $5.16 | $5.16 | 2,632,037 |
| 2023-06-01 | $4.85 | $4.95 | $4.80 | $4.93 | $4.93 | 1,514,766 |
| 2023-05-31 | $4.80 | $4.84 | $4.74 | $4.82 | $4.82 | 1,724,691 |
| 2023-05-30 | $4.73 | $4.89 | $4.73 | $4.80 | $4.80 | 2,535,104 |
| 2023-05-26 | $4.55 | $4.74 | $4.49 | $4.71 | $4.71 | 2,317,686 |
| 2023-05-25 | $4.75 | $4.76 | $4.48 | $4.54 | $4.54 | 3,698,576 |
| 2023-05-24 | $4.89 | $4.89 | $4.74 | $4.77 | $4.77 | 2,509,891 |
| 2023-05-23 | $4.90 | $5.06 | $4.88 | $4.92 | $4.92 | 2,054,303 |
| 2023-05-22 | $4.80 | $4.92 | $4.78 | $4.88 | $4.88 | 1,717,463 |
| 2023-05-19 | $5.00 | $5.03 | $4.76 | $4.81 | $4.81 | 3,090,126 |
| 2023-05-18 | $4.93 | $5.01 | $4.89 | $4.98 | $4.98 | 1,724,002 |
| 2023-05-17 | $4.87 | $4.98 | $4.79 | $4.95 | $4.95 | 1,655,460 |
| 2023-05-16 | $4.89 | $4.91 | $4.80 | $4.81 | $4.81 | 1,788,999 |
| 2023-05-15 | $4.92 | $4.99 | $4.91 | $4.92 | $4.92 | 1,553,499 |
| 2023-05-12 | $5.02 | $5.03 | $4.85 | $4.88 | $4.88 | 2,183,475 |
| 2023-05-11 | $4.93 | $4.99 | $4.92 | $4.99 | $4.99 | 1,521,603 |
| 2023-05-10 | $5.06 | $5.10 | $4.90 | $4.99 | $4.99 | 2,794,781 |
| 2023-05-09 | $5.10 | $5.11 | $4.95 | $4.96 | $4.96 | 3,726,704 |
| 2023-05-08 | $5.21 | $5.23 | $5.11 | $5.16 | $5.16 | 1,973,502 |
| 2023-05-05 | $5.17 | $5.32 | $5.13 | $5.19 | $5.19 | 2,476,845 |
| 2023-05-04 | $5.19 | $5.19 | $4.98 | $5.07 | $5.07 | 4,130,539 |
| 2023-05-03 | $5.24 | $5.40 | $5.23 | $5.23 | $5.23 | 2,458,308 |
| 2023-05-02 | $5.47 | $5.48 | $5.12 | $5.23 | $5.23 | 2,638,983 |
| 2023-05-01 | $5.67 | $5.69 | $5.45 | $5.49 | $5.49 | 1,357,239 |
| 2023-04-28 | $5.58 | $5.71 | $5.56 | $5.68 | $5.68 | 1,863,008 |
| 2023-04-27 | $5.48 | $5.69 | $5.46 | $5.58 | $5.58 | 2,526,368 |
| 2023-04-26 | $5.48 | $5.59 | $5.38 | $5.43 | $5.43 | 2,298,924 |
| 2023-04-25 | $5.55 | $5.63 | $5.52 | $5.53 | $5.53 | 1,722,394 |
| 2023-04-24 | $5.59 | $5.61 | $5.43 | $5.58 | $5.58 | 1,565,055 |
| 2023-04-21 | $5.63 | $5.65 | $5.54 | $5.65 | $5.65 | 988,569 |
| 2023-04-20 | $5.52 | $5.63 | $5.52 | $5.62 | $5.62 | 1,279,974 |
| 2023-04-19 | $5.46 | $5.65 | $5.43 | $5.60 | $5.60 | 1,378,325 |
| 2023-04-18 | $5.55 | $5.61 | $5.45 | $5.48 | $5.48 | 1,840,897 |
| 2023-04-17 | $5.42 | $5.64 | $5.38 | $5.60 | $5.60 | 1,531,875 |
| 2023-04-14 | $5.57 | $5.61 | $5.38 | $5.46 | $5.46 | 1,363,289 |
| 2023-04-13 | $5.51 | $5.56 | $5.41 | $5.54 | $5.54 | 1,460,066 |
| 2023-04-12 | $5.58 | $5.64 | $5.49 | $5.51 | $5.51 | 1,657,493 |
| 2023-04-11 | $5.47 | $5.56 | $5.45 | $5.48 | $5.48 | 1,250,002 |
| 2023-04-10 | $5.55 | $5.60 | $5.28 | $5.46 | $5.46 | 2,117,637 |
| 2023-04-06 | $5.66 | $5.68 | $5.57 | $5.58 | $5.58 | 1,102,469 |
| 2023-04-05 | $5.51 | $5.68 | $5.45 | $5.60 | $5.60 | 1,245,767 |
| 2023-04-04 | $5.65 | $5.66 | $5.51 | $5.57 | $5.57 | 1,841,384 |
| 2023-04-03 | $5.63 | $5.69 | $5.52 | $5.60 | $5.60 | 1,902,744 |
| 2023-03-31 | $5.49 | $5.66 | $5.48 | $5.64 | $5.64 | 1,977,715 |
| 2023-03-30 | $5.51 | $5.59 | $5.40 | $5.47 | $5.47 | 2,088,859 |
| 2023-03-29 | $5.72 | $5.76 | $5.65 | $5.71 | $5.71 | 2,680,694 |
| 2023-03-28 | $5.55 | $5.64 | $5.50 | $5.62 | $5.62 | 2,325,819 |
| 2023-03-27 | $5.55 | $5.60 | $5.46 | $5.55 | $5.55 | 2,444,567 |
| 2023-03-24 | $5.16 | $5.43 | $5.09 | $5.43 | $5.43 | 2,713,019 |
| 2023-03-23 | $5.35 | $5.46 | $5.16 | $5.19 | $5.19 | 2,291,256 |
| 2023-03-22 | $5.40 | $5.50 | $5.30 | $5.31 | $5.31 | 2,147,732 |
| 2023-03-21 | $5.39 | $5.53 | $5.39 | $5.42 | $5.42 | 2,269,684 |
| 2023-03-20 | $5.29 | $5.37 | $5.23 | $5.28 | $5.28 | 2,395,282 |
| 2023-03-17 | $5.38 | $5.44 | $5.20 | $5.22 | $5.22 | 3,700,011 |
| 2023-03-16 | $5.35 | $5.54 | $5.21 | $5.42 | $5.42 | 2,402,620 |
| 2023-03-15 | $5.32 | $5.45 | $5.24 | $5.39 | $5.39 | 2,645,275 |
| 2023-03-14 | $5.54 | $5.71 | $5.43 | $5.50 | $5.50 | 2,506,006 |
| 2023-03-13 | $5.28 | $5.41 | $5.10 | $5.40 | $5.40 | 3,476,918 |
| 2023-03-10 | $5.60 | $5.65 | $5.37 | $5.41 | $5.41 | 3,330,644 |
| 2023-03-09 | $6.02 | $6.04 | $5.64 | $5.66 | $5.66 | 3,772,310 |
| 2023-03-08 | $6.15 | $6.16 | $5.86 | $6.03 | $6.03 | 3,396,936 |
| 2023-03-07 | $6.30 | $6.37 | $6.12 | $6.14 | $6.14 | 1,917,293 |
| 2023-03-06 | $6.40 | $6.49 | $6.29 | $6.31 | $6.31 | 1,492,630 |
| 2023-03-03 | $6.33 | $6.42 | $6.28 | $6.36 | $6.36 | 1,387,861 |
| 2023-03-02 | $6.23 | $6.31 | $6.15 | $6.29 | $6.29 | 1,700,584 |
| 2023-03-01 | $6.46 | $6.49 | $6.28 | $6.32 | $6.32 | 1,453,849 |
| 2023-02-28 | $6.55 | $6.62 | $6.48 | $6.49 | $6.49 | 2,006,698 |
| 2023-02-27 | $6.65 | $6.67 | $6.53 | $6.55 | $6.55 | 1,030,688 |
| 2023-02-24 | $6.55 | $6.57 | $6.46 | $6.54 | $6.54 | 1,638,395 |
| 2023-02-23 | $6.72 | $6.75 | $6.55 | $6.65 | $6.65 | 1,256,574 |
| 2023-02-22 | $6.60 | $6.72 | $6.58 | $6.61 | $6.61 | 1,266,082 |
| 2023-02-21 | $6.85 | $6.89 | $6.54 | $6.59 | $6.59 | 2,540,316 |
| 2023-02-17 | $7.01 | $7.01 | $6.77 | $6.96 | $6.96 | 1,280,681 |
| 2023-02-16 | $6.73 | $7.05 | $6.70 | $6.98 | $6.98 | 1,619,599 |
| 2023-02-15 | $7.00 | $7.09 | $6.68 | $6.83 | $6.83 | 2,820,915 |
| 2023-02-14 | $7.03 | $7.12 | $6.94 | $7.07 | $7.07 | 1,574,881 |
| 2023-02-13 | $6.91 | $7.09 | $6.91 | $7.07 | $7.07 | 1,162,272 |
| 2023-02-10 | $6.85 | $6.96 | $6.83 | $6.91 | $6.91 | 1,205,824 |
| 2023-02-09 | $7.18 | $7.29 | $6.88 | $6.89 | $6.89 | 1,445,325 |
| 2023-02-08 | $7.25 | $7.25 | $7.11 | $7.13 | $7.13 | 1,061,396 |
| 2023-02-07 | $7.18 | $7.37 | $7.12 | $7.25 | $7.25 | 1,508,335 |
| 2023-02-06 | $7.46 | $7.48 | $7.20 | $7.23 | $7.23 | 1,390,862 |
| 2023-02-03 | $7.61 | $7.66 | $7.48 | $7.54 | $7.54 | 1,779,601 |
| 2023-02-02 | $7.60 | $7.81 | $7.60 | $7.65 | $7.65 | 2,419,298 |
| 2023-02-01 | $7.20 | $7.65 | $7.18 | $7.54 | $7.54 | 2,276,567 |
| 2023-01-31 | $7.14 | $7.31 | $7.11 | $7.29 | $7.29 | 2,402,069 |
| 2023-01-30 | $7.08 | $7.14 | $6.98 | $7.04 | $7.04 | 1,231,184 |
| 2023-01-27 | $6.93 | $7.20 | $6.92 | $7.16 | $7.16 | 1,884,441 |
| 2023-01-26 | $6.85 | $6.97 | $6.84 | $6.94 | $6.94 | 975,731 |
| 2023-01-25 | $6.78 | $6.85 | $6.74 | $6.80 | $6.80 | 840,683 |
| 2023-01-24 | $6.94 | $6.94 | $6.82 | $6.86 | $6.86 | 843,161 |
| 2023-01-23 | $6.82 | $6.92 | $6.81 | $6.91 | $6.91 | 939,243 |
| 2023-01-20 | $6.81 | $6.85 | $6.70 | $6.80 | $6.80 | 1,317,981 |
| 2023-01-19 | $6.69 | $6.74 | $6.57 | $6.73 | $6.73 | 1,510,128 |
| 2023-01-18 | $6.75 | $6.87 | $6.71 | $6.78 | $6.78 | 1,222,026 |
| 2023-01-17 | $6.84 | $6.93 | $6.65 | $6.69 | $6.69 | 1,803,948 |
| 2023-01-13 | $6.55 | $6.87 | $6.51 | $6.84 | $6.84 | 3,022,995 |
| 2023-01-12 | $6.50 | $6.66 | $6.40 | $6.63 | $6.63 | 1,829,393 |
| 2023-01-11 | $6.31 | $6.47 | $6.31 | $6.43 | $6.43 | 1,692,364 |
| 2023-01-10 | $6.13 | $6.29 | $6.10 | $6.29 | $6.29 | 1,092,642 |
| 2023-01-09 | $6.30 | $6.37 | $6.15 | $6.16 | $6.16 | 2,009,005 |
| 2023-01-06 | $6.19 | $6.29 | $6.15 | $6.27 | $6.27 | 1,352,763 |
| 2023-01-05 | $6.18 | $6.24 | $6.10 | $6.19 | $6.19 | 1,423,744 |
| 2023-01-04 | $5.92 | $6.27 | $5.90 | $6.20 | $6.20 | 3,350,164 |
| 2023-01-03 | $5.54 | $5.90 | $5.54 | $5.87 | $5.87 | 2,676,701 |
| 2022-12-30 | $5.65 | $5.66 | $5.43 | $5.50 | $5.50 | 4,074,990 |
| 2022-12-29 | $5.60 | $5.76 | $5.55 | $5.70 | $5.70 | 2,813,132 |
| 2022-12-28 | $6.19 | $6.23 | $5.76 | $5.78 | $5.56 | 5,798,047 |
| 2022-12-27 | $6.07 | $6.20 | $6.01 | $6.20 | $5.96 | 2,359,495 |
| 2022-12-23 | $6.14 | $6.16 | $6.05 | $6.10 | $5.86 | 1,473,401 |
| 2022-12-22 | $6.08 | $6.14 | $5.95 | $6.14 | $5.90 | 1,733,662 |
| 2022-12-21 | $6.19 | $6.30 | $6.12 | $6.15 | $6.15 | 1,669,279 |
| 2022-12-20 | $6.11 | $6.15 | $5.99 | $6.09 | $6.09 | 2,428,738 |
| 2022-12-19 | $6.19 | $6.26 | $6.13 | $6.19 | $6.19 | 1,745,539 |
| 2022-12-16 | $6.25 | $6.28 | $6.11 | $6.19 | $6.19 | 5,575,257 |
| 2022-12-15 | $6.27 | $6.33 | $6.14 | $6.29 | $6.29 | 2,598,631 |
| 2022-12-14 | $6.42 | $6.45 | $6.26 | $6.31 | $6.31 | 2,473,021 |
| 2022-12-13 | $6.63 | $6.85 | $6.41 | $6.44 | $6.44 | 2,972,690 |
| 2022-12-12 | $6.59 | $6.63 | $6.40 | $6.45 | $6.45 | 3,935,910 |
| 2022-12-09 | $6.71 | $6.81 | $6.64 | $6.66 | $6.66 | 992,914 |
| 2022-12-08 | $6.67 | $6.82 | $6.66 | $6.77 | $6.77 | 1,109,917 |
| 2022-12-07 | $6.63 | $6.75 | $6.57 | $6.66 | $6.66 | 1,336,013 |
| 2022-12-06 | $6.80 | $6.84 | $6.58 | $6.64 | $6.64 | 1,435,073 |
| 2022-12-05 | $6.85 | $6.94 | $6.75 | $6.80 | $6.80 | 1,506,397 |
| 2022-12-02 | $6.85 | $6.97 | $6.74 | $6.95 | $6.95 | 1,082,613 |
| 2022-12-01 | $6.89 | $7.20 | $6.89 | $6.97 | $6.97 | 2,227,024 |
| 2022-11-30 | $6.63 | $6.85 | $6.55 | $6.85 | $6.85 | 2,267,038 |
| 2022-11-29 | $6.52 | $6.67 | $6.47 | $6.66 | $6.66 | 1,354,143 |
| 2022-11-28 | $6.63 | $6.65 | $6.50 | $6.52 | $6.52 | 1,298,082 |
| 2022-11-25 | $6.60 | $6.71 | $6.58 | $6.69 | $6.69 | 702,808 |
| 2022-11-23 | $6.50 | $6.66 | $6.48 | $6.61 | $6.61 | 1,421,955 |
| 2022-11-22 | $6.44 | $6.56 | $6.40 | $6.54 | $6.54 | 1,657,143 |
| 2022-11-21 | $6.41 | $6.51 | $6.33 | $6.46 | $6.46 | 1,877,961 |
| 2022-11-18 | $6.59 | $6.64 | $6.37 | $6.43 | $6.43 | 1,564,878 |
| 2022-11-17 | $6.42 | $6.49 | $6.29 | $6.43 | $6.43 | 1,812,964 |
| 2022-11-16 | $6.66 | $6.70 | $6.42 | $6.53 | $6.53 | 1,359,171 |
| 2022-11-15 | $6.70 | $6.82 | $6.59 | $6.73 | $6.73 | 1,683,021 |
| 2022-11-14 | $6.72 | $6.79 | $6.55 | $6.64 | $6.64 | 2,050,740 |
| 2022-11-11 | $6.60 | $6.86 | $6.51 | $6.79 | $6.79 | 2,678,645 |
| 2022-11-10 | $6.45 | $6.66 | $6.43 | $6.57 | $6.57 | 2,979,295 |
| 2022-11-09 | $6.16 | $6.37 | $6.07 | $6.27 | $6.27 | 1,929,758 |
| 2022-11-08 | $6.33 | $6.33 | $6.11 | $6.25 | $6.25 | 3,023,408 |
| 2022-11-07 | $6.29 | $6.37 | $6.14 | $6.30 | $6.30 | 3,973,447 |
| 2022-11-04 | $6.00 | $6.31 | $6.00 | $6.27 | $6.27 | 2,421,114 |
| 2022-11-03 | $6.25 | $6.30 | $5.83 | $5.92 | $5.92 | 2,876,756 |
| 2022-11-02 | $6.80 | $6.82 | $6.48 | $6.50 | $6.50 | 2,714,982 |
| 2022-11-01 | $6.89 | $6.96 | $6.65 | $6.78 | $6.78 | 3,001,276 |
| 2022-10-31 | $6.77 | $6.89 | $6.66 | $6.75 | $6.75 | 3,314,833 |
| 2022-10-28 | $6.49 | $6.77 | $6.42 | $6.77 | $6.77 | 2,285,045 |
| 2022-10-27 | $6.63 | $6.75 | $6.45 | $6.47 | $6.47 | 4,289,167 |
| 2022-10-26 | $6.42 | $6.58 | $6.34 | $6.47 | $6.47 | 3,276,412 |
| 2022-10-25 | $5.89 | $6.42 | $5.81 | $6.42 | $6.42 | 2,887,901 |
| 2022-10-24 | $5.84 | $5.93 | $5.74 | $5.90 | $5.90 | 1,727,316 |
| 2022-10-21 | $5.66 | $5.85 | $5.58 | $5.81 | $5.81 | 1,975,531 |
| 2022-10-20 | $5.63 | $5.79 | $5.58 | $5.63 | $5.63 | 1,783,591 |
| 2022-10-19 | $5.59 | $5.63 | $5.49 | $5.61 | $5.61 | 1,571,012 |
| 2022-10-18 | $5.71 | $5.89 | $5.62 | $5.70 | $5.70 | 2,011,521 |
| 2022-10-17 | $5.50 | $5.65 | $5.45 | $5.58 | $5.58 | 2,419,389 |
| 2022-10-14 | $5.60 | $5.77 | $5.43 | $5.44 | $5.44 | 2,297,200 |
| 2022-10-13 | $5.25 | $5.58 | $5.11 | $5.55 | $5.55 | 3,389,688 |
| 2022-10-12 | $5.42 | $5.50 | $5.19 | $5.39 | $5.39 | 3,666,131 |
| 2022-10-11 | $5.06 | $5.52 | $4.91 | $5.42 | $5.42 | 5,186,093 |
| 2022-10-10 | $5.30 | $5.39 | $4.99 | $5.03 | $5.03 | 3,658,258 |
| 2022-10-07 | $5.41 | $5.48 | $5.23 | $5.26 | $5.26 | 4,293,635 |
| 2022-10-06 | $5.71 | $5.86 | $5.41 | $5.47 | $5.47 | 3,424,488 |
| 2022-10-05 | $5.98 | $5.99 | $5.48 | $5.71 | $5.71 | 4,437,910 |
| 2022-10-04 | $5.44 | $6.21 | $5.44 | $6.17 | $6.17 | 8,102,095 |
| 2022-10-03 | $5.27 | $5.42 | $4.94 | $5.28 | $5.28 | 4,104,797 |
| 2022-09-30 | $5.29 | $5.40 | $5.20 | $5.22 | $5.22 | 4,136,982 |
| 2022-09-29 | $5.77 | $5.87 | $4.94 | $5.26 | $5.26 | 10,159,068 |
| 2022-09-28 | $6.06 | $6.29 | $5.97 | $6.09 | $5.83 | 5,158,204 |
| 2022-09-27 | $6.07 | $6.18 | $5.86 | $5.99 | $5.99 | 4,589,704 |
| 2022-09-26 | $6.49 | $6.52 | $5.81 | $5.91 | $5.91 | 6,548,790 |
| 2022-09-23 | $6.69 | $6.74 | $6.41 | $6.56 | $6.56 | 4,721,073 |
| 2022-09-22 | $7.20 | $7.22 | $6.70 | $6.84 | $6.84 | 10,144,506 |
| 2022-09-21 | $7.71 | $7.79 | $7.56 | $7.56 | $7.56 | 1,972,474 |
| 2022-09-20 | $7.75 | $7.75 | $7.61 | $7.65 | $7.65 | 2,078,766 |
| 2022-09-19 | $7.77 | $7.85 | $7.75 | $7.82 | $7.82 | 1,791,661 |
| 2022-09-16 | $7.73 | $7.85 | $7.57 | $7.85 | $7.85 | 4,735,361 |
| 2022-09-15 | $8.00 | $8.06 | $7.77 | $7.77 | $7.77 | 3,178,522 |
| 2022-09-14 | $8.09 | $8.14 | $7.95 | $8.06 | $8.06 | 1,949,855 |
| 2022-09-13 | $8.20 | $8.25 | $8.03 | $8.10 | $8.10 | 1,893,475 |
| 2022-09-12 | $8.35 | $8.41 | $8.29 | $8.38 | $8.38 | 1,508,611 |
| 2022-09-09 | $8.21 | $8.34 | $8.17 | $8.31 | $8.31 | 1,386,474 |
| 2022-09-08 | $8.01 | $8.15 | $7.93 | $8.14 | $8.14 | 1,293,503 |
| 2022-09-07 | $8.02 | $8.09 | $7.90 | $8.06 | $8.06 | 1,599,584 |
| 2022-09-06 | $8.17 | $8.21 | $7.93 | $8.00 | $8.00 | 2,319,653 |
| 2022-09-02 | $8.32 | $8.37 | $8.11 | $8.11 | $8.11 | 1,854,772 |
| 2022-09-01 | $8.50 | $8.56 | $8.10 | $8.24 | $8.24 | 3,594,825 |
| 2022-08-31 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 1,432,710 |
| 2022-08-30 | $8.80 | $8.83 | $8.56 | $8.60 | $8.60 | 1,302,811 |
| 2022-08-29 | $8.79 | $8.83 | $8.70 | $8.73 | $8.73 | 925,558 |
| 2022-08-26 | $8.96 | $8.96 | $8.77 | $8.83 | $8.83 | 1,151,512 |
| 2022-08-25 | $8.81 | $9.00 | $8.80 | $8.93 | $8.93 | 989,559 |
| 2022-08-24 | $8.85 | $8.93 | $8.78 | $8.80 | $8.80 | 1,694,319 |
| 2022-08-23 | $8.82 | $8.97 | $8.81 | $8.89 | $8.89 | 1,405,183 |
| 2022-08-22 | $9.14 | $9.15 | $8.80 | $8.81 | $8.81 | 2,448,937 |
| 2022-08-19 | $9.40 | $9.63 | $9.20 | $9.21 | $9.21 | 1,849,162 |
| 2022-08-18 | $9.43 | $9.50 | $9.39 | $9.45 | $9.45 | 824,589 |
| 2022-08-17 | $9.49 | $9.51 | $9.33 | $9.42 | $9.42 | 1,134,505 |
| 2022-08-16 | $9.56 | $9.64 | $9.51 | $9.59 | $9.59 | 1,056,304 |
| 2022-08-15 | $9.58 | $9.65 | $9.48 | $9.65 | $9.65 | 1,165,552 |
| 2022-08-12 | $9.45 | $9.61 | $9.45 | $9.61 | $9.61 | 1,260,926 |
| 2022-08-11 | $9.45 | $9.49 | $9.37 | $9.38 | $9.38 | 1,172,409 |
| 2022-08-10 | $9.49 | $9.54 | $9.33 | $9.36 | $9.36 | 1,462,353 |
| 2022-08-09 | $9.41 | $9.43 | $9.23 | $9.36 | $9.36 | 1,449,297 |
| 2022-08-08 | $9.34 | $9.60 | $9.30 | $9.44 | $9.44 | 2,004,272 |
| 2022-08-05 | $9.13 | $9.42 | $9.13 | $9.30 | $9.30 | 1,687,774 |
| 2022-08-04 | $9.90 | $9.92 | $9.06 | $9.26 | $9.26 | 4,551,489 |
| 2022-08-03 | $10.18 | $10.34 | $10.13 | $10.13 | $10.13 | 1,999,221 |
| 2022-08-02 | $10.43 | $10.50 | $10.15 | $10.15 | $10.15 | 2,148,023 |
| 2022-08-01 | $10.44 | $10.61 | $10.25 | $10.53 | $10.53 | 1,730,497 |
| 2022-07-29 | $10.40 | $10.66 | $10.36 | $10.47 | $10.47 | 2,225,858 |
| 2022-07-28 | $10.05 | $10.44 | $10.00 | $10.42 | $10.42 | 2,889,878 |
| 2022-07-27 | $9.64 | $9.99 | $9.61 | $9.97 | $9.97 | 1,683,952 |
| 2022-07-26 | $9.42 | $9.70 | $9.38 | $9.65 | $9.65 | 1,548,681 |
| 2022-07-25 | $9.48 | $9.58 | $9.43 | $9.54 | $9.54 | 1,068,370 |
| 2022-07-22 | $9.60 | $9.65 | $9.38 | $9.46 | $9.46 | 1,269,955 |
| 2022-07-21 | $9.30 | $9.59 | $9.20 | $9.59 | $9.59 | 1,451,900 |
| 2022-07-20 | $9.23 | $9.36 | $9.17 | $9.33 | $9.33 | 1,575,851 |
| 2022-07-19 | $8.94 | $9.30 | $8.94 | $9.23 | $9.23 | 2,334,634 |
| 2022-07-18 | $9.14 | $9.15 | $8.70 | $8.88 | $8.88 | 2,871,102 |
| 2022-07-15 | $9.11 | $9.18 | $8.79 | $9.11 | $9.11 | 1,667,473 |
| 2022-07-14 | $9.10 | $9.10 | $8.84 | $8.94 | $8.94 | 1,380,506 |
| 2022-07-13 | $9.07 | $9.23 | $8.96 | $9.21 | $9.21 | 2,057,897 |
| 2022-07-12 | $9.07 | $9.19 | $9.00 | $9.13 | $9.13 | 1,997,145 |
| 2022-07-11 | $9.26 | $9.31 | $9.01 | $9.03 | $9.03 | 1,469,008 |
| 2022-07-08 | $9.16 | $9.27 | $9.06 | $9.22 | $9.22 | 1,673,339 |
| 2022-07-07 | $9.09 | $9.30 | $9.08 | $9.15 | $9.15 | 1,735,292 |
| 2022-07-06 | $9.23 | $9.32 | $8.91 | $9.02 | $9.02 | 1,568,412 |
| 2022-07-05 | $8.95 | $9.21 | $8.75 | $9.21 | $9.21 | 2,146,184 |
| 2022-07-01 | $8.80 | $9.12 | $8.77 | $9.04 | $9.04 | 1,863,931 |
| 2022-06-30 | $8.63 | $8.97 | $8.63 | $8.82 | $8.82 | 2,566,808 |
| 2022-06-29 | $8.73 | $8.84 | $8.56 | $8.80 | $8.80 | 2,742,018 |
| 2022-06-28 | $9.23 | $9.38 | $9.12 | $9.14 | $8.81 | 2,550,141 |
| 2022-06-27 | $9.26 | $9.40 | $9.10 | $9.18 | $8.85 | 2,467,302 |
| 2022-06-24 | $8.89 | $9.23 | $8.89 | $9.20 | $8.87 | 3,616,770 |
| 2022-06-23 | $8.56 | $8.87 | $8.52 | $8.87 | $8.55 | 2,900,233 |
| 2022-06-22 | $8.35 | $8.60 | $8.31 | $8.49 | $8.18 | 2,528,241 |
| 2022-06-21 | $8.25 | $8.54 | $8.21 | $8.39 | $8.09 | 3,837,729 |
| 2022-06-17 | $7.88 | $8.13 | $7.74 | $8.07 | $7.78 | 6,406,353 |
| 2022-06-16 | $8.06 | $8.08 | $7.72 | $7.78 | $7.50 | 6,347,322 |
| 2022-06-15 | $8.60 | $8.64 | $8.03 | $8.25 | $7.95 | 4,203,408 |
| 2022-06-14 | $8.73 | $8.77 | $8.44 | $8.57 | $8.26 | 3,323,056 |
| 2022-06-13 | $9.40 | $9.43 | $8.59 | $8.64 | $8.33 | 5,891,817 |
| 2022-06-10 | $9.64 | $9.72 | $9.53 | $9.60 | $9.25 | 2,989,262 |
| 2022-06-09 | $9.91 | $9.98 | $9.79 | $9.79 | $9.44 | 1,712,230 |
| 2022-06-08 | $10.02 | $10.02 | $9.80 | $9.85 | $9.49 | 1,685,234 |
| 2022-06-07 | $9.85 | $10.05 | $9.81 | $10.01 | $9.65 | 1,350,970 |
| 2022-06-06 | $9.90 | $9.96 | $9.84 | $9.86 | $9.50 | 1,276,357 |
| 2022-06-03 | $9.97 | $9.99 | $9.86 | $9.87 | $9.51 | 1,214,340 |
| 2022-06-02 | $9.90 | $10.00 | $9.85 | $9.98 | $9.62 | 1,280,071 |
| 2022-06-01 | $9.90 | $9.99 | $9.66 | $9.92 | $9.56 | 1,792,346 |
| 2022-05-31 | $9.92 | $9.94 | $9.74 | $9.80 | $9.45 | 2,358,240 |
| 2022-05-27 | $9.80 | $9.95 | $9.73 | $9.86 | $9.50 | 2,109,633 |
| 2022-05-26 | $9.53 | $9.75 | $9.50 | $9.73 | $9.38 | 1,775,002 |
| 2022-05-25 | $9.59 | $9.66 | $9.34 | $9.44 | $9.10 | 2,136,410 |
| 2022-05-24 | $9.40 | $9.56 | $9.24 | $9.53 | $9.19 | 2,246,869 |
| 2022-05-23 | $9.51 | $9.62 | $9.40 | $9.42 | $9.08 | 2,389,940 |
| 2022-05-20 | $9.31 | $9.43 | $9.21 | $9.41 | $9.07 | 2,764,587 |
| 2022-05-19 | $9.28 | $9.41 | $9.24 | $9.25 | $8.92 | 3,333,241 |
| 2022-05-18 | $9.61 | $9.62 | $9.25 | $9.35 | $9.01 | 3,062,991 |
| 2022-05-17 | $9.63 | $9.71 | $9.53 | $9.66 | $9.31 | 2,163,835 |
| 2022-05-16 | $9.66 | $9.75 | $9.53 | $9.54 | $9.20 | 2,444,640 |
| 2022-05-13 | $9.60 | $9.84 | $9.52 | $9.70 | $9.35 | 2,652,257 |
| 2022-05-12 | $9.71 | $9.73 | $9.27 | $9.49 | $9.15 | 4,467,530 |
| 2022-05-11 | $9.83 | $9.91 | $9.71 | $9.75 | $9.40 | 2,975,079 |
| 2022-05-10 | $9.93 | $10.17 | $9.80 | $9.87 | $9.51 | 4,306,299 |
| 2022-05-09 | $10.20 | $10.25 | $9.78 | $9.83 | $9.47 | 2,825,168 |
| 2022-05-06 | $10.40 | $10.49 | $10.17 | $10.31 | $9.94 | 2,577,221 |
| 2022-05-05 | $10.50 | $10.66 | $10.29 | $10.47 | $10.09 | 2,803,014 |
| 2022-05-04 | $10.71 | $10.96 | $10.59 | $10.96 | $10.56 | 1,739,561 |
| 2022-05-03 | $10.19 | $10.75 | $10.19 | $10.67 | $10.28 | 2,185,638 |
| 2022-05-02 | $10.05 | $10.18 | $9.92 | $10.17 | $9.80 | 2,524,844 |
| 2022-04-29 | $10.24 | $10.35 | $10.01 | $10.02 | $9.66 | 2,039,062 |
| 2022-04-28 | $10.00 | $10.31 | $9.93 | $10.28 | $9.91 | 2,377,877 |
| 2022-04-27 | $9.80 | $9.98 | $9.73 | $9.91 | $9.55 | 1,829,163 |
| 2022-04-26 | $10.10 | $10.20 | $9.83 | $9.84 | $9.48 | 1,830,851 |
| 2022-04-25 | $10.14 | $10.27 | $9.91 | $10.15 | $9.78 | 2,322,007 |
| 2022-04-22 | $10.50 | $10.51 | $10.16 | $10.21 | $9.84 | 1,955,984 |
| 2022-04-21 | $10.72 | $10.80 | $10.49 | $10.49 | $10.11 | 1,406,880 |
| 2022-04-20 | $10.40 | $10.71 | $10.40 | $10.63 | $10.25 | 2,179,348 |
| 2022-04-19 | $10.81 | $10.89 | $10.32 | $10.39 | $10.01 | 3,740,181 |
| 2022-04-18 | $10.88 | $10.92 | $10.75 | $10.82 | $10.43 | 1,851,664 |
| 2022-04-14 | $10.95 | $11.10 | $10.87 | $10.90 | $10.51 | 1,153,580 |
| 2022-04-13 | $10.92 | $11.01 | $10.84 | $10.96 | $10.56 | 1,340,375 |
| 2022-04-12 | $11.00 | $11.13 | $10.87 | $10.91 | $10.52 | 1,621,280 |
| 2022-04-11 | $11.02 | $11.21 | $11.00 | $11.02 | $10.62 | 1,372,916 |
| 2022-04-08 | $11.11 | $11.23 | $10.97 | $11.09 | $10.69 | 1,169,286 |
| 2022-04-07 | $11.34 | $11.41 | $10.98 | $11.07 | $10.67 | 1,900,645 |
| 2022-04-06 | $11.52 | $11.58 | $11.30 | $11.33 | $10.92 | 2,301,685 |
| 2022-04-05 | $11.92 | $11.99 | $11.61 | $11.62 | $11.20 | 2,199,080 |
| 2022-04-04 | $12.12 | $12.12 | $11.74 | $11.89 | $11.46 | 2,393,067 |
| 2022-04-01 | $12.11 | $12.22 | $11.96 | $12.11 | $11.67 | 1,329,945 |
| 2022-03-31 | $12.13 | $12.21 | $12.02 | $12.04 | $11.60 | 2,197,342 |
| 2022-03-30 | $12.29 | $12.35 | $12.07 | $12.11 | $11.67 | 2,153,353 |
| 2022-03-29 | $12.56 | $12.73 | $12.52 | $12.64 | $11.86 | 2,272,481 |
| 2022-03-28 | $12.52 | $12.59 | $12.35 | $12.47 | $11.70 | 1,923,613 |
| 2022-03-25 | $12.34 | $12.50 | $12.34 | $12.50 | $11.73 | 1,400,206 |
| 2022-03-24 | $12.31 | $12.39 | $12.22 | $12.34 | $11.58 | 1,481,948 |
| 2022-03-23 | $12.42 | $12.44 | $12.27 | $12.29 | $11.53 | 1,300,820 |
| 2022-03-22 | $12.41 | $12.55 | $12.35 | $12.42 | $11.65 | 1,624,703 |
| 2022-03-21 | $12.54 | $12.65 | $12.24 | $12.31 | $11.55 | 1,727,786 |
| 2022-03-18 | $12.30 | $12.55 | $12.18 | $12.50 | $11.73 | 5,584,777 |
| 2022-03-17 | $12.22 | $12.41 | $12.16 | $12.30 | $11.54 | 1,387,458 |
| 2022-03-16 | $12.37 | $12.43 | $12.05 | $12.28 | $11.52 | 2,091,205 |
| 2022-03-15 | $12.22 | $12.31 | $12.16 | $12.28 | $11.52 | 1,188,140 |
| 2022-03-14 | $12.27 | $12.36 | $12.02 | $12.14 | $11.39 | 1,484,122 |
| 2022-03-11 | $12.25 | $12.30 | $12.10 | $12.19 | $11.44 | 1,101,122 |
| 2022-03-10 | $12.05 | $12.25 | $12.00 | $12.23 | $11.48 | 1,301,042 |
| 2022-03-09 | $12.37 | $12.46 | $12.23 | $12.25 | $11.49 | 1,301,418 |
| 2022-03-08 | $11.87 | $12.39 | $11.87 | $12.16 | $11.41 | 1,917,236 |
| 2022-03-07 | $12.12 | $12.15 | $11.85 | $11.85 | $11.12 | 2,046,845 |
| 2022-03-04 | $12.14 | $12.17 | $11.97 | $12.17 | $11.42 | 1,683,965 |
| 2022-03-03 | $12.38 | $12.41 | $12.13 | $12.27 | $11.51 | 1,234,417 |
| 2022-03-02 | $11.98 | $12.26 | $11.93 | $12.22 | $11.47 | 1,385,154 |
| 2022-03-01 | $12.10 | $12.20 | $11.77 | $11.92 | $11.18 | 2,466,451 |
| 2022-02-28 | $12.14 | $12.24 | $11.95 | $12.17 | $11.42 | 2,384,550 |
| 2022-02-25 | $12.22 | $12.31 | $12.09 | $12.23 | $11.48 | 1,879,866 |
| 2022-02-24 | $11.39 | $12.20 | $11.30 | $12.13 | $11.38 | 3,165,691 |
| 2022-02-23 | $12.40 | $12.45 | $11.90 | $11.90 | $11.17 | 2,581,058 |
| 2022-02-22 | $12.95 | $12.95 | $12.19 | $12.34 | $11.58 | 3,406,743 |
| 2022-02-18 | $12.75 | $13.10 | $12.70 | $12.98 | $12.18 | 2,592,093 |
| 2022-02-17 | $13.38 | $13.45 | $12.81 | $12.82 | $12.03 | 3,549,942 |
| 2022-02-16 | $13.39 | $13.52 | $13.35 | $13.46 | $12.63 | 1,680,899 |
| 2022-02-15 | $13.30 | $13.41 | $13.19 | $13.37 | $12.54 | 1,924,783 |
| 2022-02-14 | $13.27 | $13.37 | $13.07 | $13.15 | $12.34 | 2,267,821 |
| 2022-02-11 | $13.31 | $13.47 | $13.16 | $13.30 | $12.48 | 2,204,871 |
| 2022-02-10 | $13.50 | $13.82 | $13.24 | $13.31 | $12.49 | 2,954,592 |
| 2022-02-09 | $13.80 | $13.96 | $13.58 | $13.60 | $12.76 | 2,122,345 |
| 2022-02-08 | $13.53 | $13.99 | $13.50 | $13.79 | $12.94 | 2,724,769 |
| 2022-02-07 | $13.70 | $13.83 | $13.48 | $13.49 | $12.66 | 1,738,501 |
| 2022-02-04 | $13.55 | $13.74 | $13.40 | $13.63 | $12.79 | 4,168,717 |
| 2022-02-03 | $14.00 | $14.08 | $13.59 | $13.59 | $12.75 | 4,290,941 |
| 2022-02-02 | $14.29 | $14.35 | $13.88 | $14.07 | $13.20 | 2,257,122 |
| 2022-02-01 | $14.52 | $14.52 | $14.03 | $14.29 | $13.41 | 1,983,967 |
| 2022-01-31 | $13.95 | $14.50 | $13.95 | $14.50 | $13.61 | 2,842,782 |
| 2022-01-28 | $14.00 | $14.06 | $13.53 | $14.05 | $13.18 | 2,589,427 |
| 2022-01-27 | $14.39 | $14.63 | $13.88 | $13.97 | $13.11 | 2,607,559 |
| 2022-01-26 | $14.31 | $14.63 | $13.98 | $14.16 | $13.29 | 2,583,451 |
| 2022-01-25 | $13.66 | $14.25 | $13.55 | $14.15 | $13.28 | 3,242,323 |
| 2022-01-24 | $13.68 | $13.91 | $13.20 | $13.84 | $12.99 | 4,667,788 |
| 2022-01-21 | $14.10 | $14.29 | $13.87 | $13.91 | $13.05 | 2,519,169 |
| 2022-01-20 | $14.35 | $14.62 | $14.17 | $14.18 | $13.30 | 2,107,793 |
| 2022-01-19 | $14.50 | $14.55 | $14.35 | $14.35 | $13.46 | 1,671,401 |
| 2022-01-18 | $14.70 | $14.75 | $14.44 | $14.45 | $13.56 | 1,975,456 |
| 2022-01-14 | $14.75 | $14.77 | $14.58 | $14.75 | $13.84 | 1,834,703 |
| 2022-01-13 | $14.87 | $15.13 | $14.73 | $14.73 | $13.82 | 2,106,281 |
| 2022-01-12 | $15.02 | $15.11 | $14.76 | $14.79 | $13.88 | 2,259,462 |
| 2022-01-11 | $14.90 | $15.04 | $14.72 | $15.02 | $14.09 | 1,772,982 |
| 2022-01-10 | $15.06 | $15.16 | $14.77 | $14.87 | $13.95 | 1,781,266 |
| 2022-01-07 | $15.11 | $15.18 | $15.01 | $15.06 | $14.13 | 1,497,916 |
| 2022-01-06 | $15.11 | $15.28 | $15.04 | $15.11 | $14.18 | 1,113,738 |
| 2022-01-05 | $15.29 | $15.36 | $15.00 | $15.04 | $14.11 | 1,458,142 |
| 2022-01-04 | $15.41 | $15.61 | $15.21 | $15.22 | $14.28 | 1,508,478 |
| 2022-01-03 | $15.13 | $15.52 | $15.13 | $15.32 | $14.37 | 1,554,981 |
| 2021-12-31 | $15.10 | $15.19 | $15.03 | $15.08 | $14.15 | 1,010,688 |
| 2021-12-30 | $15.11 | $15.34 | $15.08 | $15.10 | $14.17 | 1,619,094 |
| 2021-12-29 | $15.30 | $15.31 | $15.05 | $15.15 | $14.22 | 1,961,160 |
| 2021-12-28 | $15.56 | $15.81 | $15.52 | $15.66 | $14.38 | 1,811,159 |
| 2021-12-27 | $15.52 | $15.60 | $15.26 | $15.55 | $14.28 | 1,810,730 |
| 2021-12-23 | $15.48 | $15.62 | $15.43 | $15.46 | $14.20 | 1,333,129 |
| 2021-12-22 | $15.31 | $15.53 | $15.24 | $15.41 | $14.15 | 1,730,814 |
| 2021-12-21 | $14.73 | $15.33 | $14.73 | $15.25 | $14.00 | 2,364,880 |
| 2021-12-20 | $14.22 | $14.56 | $13.97 | $14.49 | $13.31 | 4,565,837 |
| 2021-12-17 | $15.01 | $15.24 | $14.75 | $14.80 | $13.59 | 5,942,637 |
| 2021-12-16 | $15.38 | $15.45 | $15.00 | $15.08 | $13.85 | 1,931,529 |
| 2021-12-15 | $15.18 | $15.27 | $14.93 | $15.21 | $13.97 | 2,235,250 |
| 2021-12-14 | $15.45 | $15.62 | $15.16 | $15.23 | $13.99 | 1,864,703 |
| 2021-12-13 | $15.87 | $15.90 | $15.27 | $15.47 | $14.21 | 3,035,353 |
| 2021-12-10 | $16.29 | $16.31 | $15.93 | $15.94 | $14.64 | 1,492,599 |
| 2021-12-09 | $16.20 | $16.33 | $16.13 | $16.23 | $14.90 | 965,984 |
| 2021-12-08 | $16.39 | $16.51 | $16.27 | $16.28 | $14.95 | 1,045,778 |
| 2021-12-07 | $16.38 | $16.48 | $16.31 | $16.39 | $15.05 | 1,707,248 |
| 2021-12-06 | $15.91 | $16.29 | $15.83 | $16.26 | $14.93 | 1,810,911 |
| 2021-12-03 | $16.06 | $16.06 | $15.65 | $15.73 | $14.44 | 1,849,097 |
| 2021-12-02 | $15.64 | $16.13 | $15.59 | $16.03 | $14.72 | 2,422,097 |
| 2021-12-01 | $16.12 | $16.25 | $15.61 | $15.62 | $14.34 | 1,843,581 |
| 2021-11-30 | $16.15 | $16.19 | $15.75 | $15.90 | $14.60 | 3,535,001 |
| 2021-11-29 | $16.53 | $16.61 | $16.13 | $16.24 | $14.91 | 2,376,718 |
| 2021-11-26 | $16.35 | $16.58 | $16.08 | $16.43 | $15.09 | 1,568,816 |
| 2021-11-24 | $16.58 | $16.81 | $16.55 | $16.75 | $15.38 | 914,464 |
| 2021-11-23 | $16.48 | $16.66 | $16.43 | $16.64 | $15.28 | 1,091,806 |
| 2021-11-22 | $16.44 | $16.53 | $16.36 | $16.44 | $15.10 | 960,147 |
| 2021-11-19 | $16.34 | $16.47 | $16.29 | $16.43 | $15.09 | 886,536 |
| 2021-11-18 | $16.43 | $16.52 | $16.31 | $16.50 | $15.15 | 1,040,669 |
| 2021-11-17 | $16.40 | $16.50 | $16.29 | $16.45 | $15.11 | 1,215,170 |
| 2021-11-16 | $16.64 | $16.65 | $16.47 | $16.49 | $15.14 | 832,888 |
| 2021-11-15 | $16.53 | $16.66 | $16.53 | $16.59 | $15.23 | 1,112,954 |
| 2021-11-12 | $16.66 | $16.67 | $16.52 | $16.56 | $15.21 | 694,385 |
| 2021-11-11 | $16.58 | $16.68 | $16.53 | $16.63 | $15.27 | 865,867 |
| 2021-11-10 | $16.58 | $16.82 | $16.52 | $16.52 | $15.17 | 1,050,617 |
| 2021-11-09 | $16.46 | $16.73 | $16.46 | $16.62 | $15.26 | 1,041,956 |
| 2021-11-08 | $16.85 | $16.85 | $16.45 | $16.47 | $15.12 | 1,436,271 |
| 2021-11-05 | $16.42 | $16.82 | $16.41 | $16.80 | $15.43 | 2,037,873 |
| 2021-11-04 | $16.45 | $16.59 | $16.24 | $16.35 | $15.01 | 1,388,567 |
| 2021-11-03 | $15.43 | $16.40 | $15.42 | $16.38 | $15.04 | 3,152,008 |
| 2021-11-02 | $15.78 | $15.78 | $15.42 | $15.43 | $14.17 | 1,551,252 |
| 2021-11-01 | $15.63 | $15.80 | $15.61 | $15.80 | $14.51 | 1,322,881 |
| 2021-10-29 | $15.44 | $15.66 | $15.40 | $15.61 | $14.33 | 1,842,424 |
| 2021-10-28 | $15.59 | $15.59 | $15.35 | $15.49 | $14.22 | 1,714,802 |
| 2021-10-27 | $15.63 | $15.64 | $15.47 | $15.51 | $14.24 | 1,460,660 |
| 2021-10-26 | $15.64 | $15.74 | $15.61 | $15.63 | $14.35 | 1,382,553 |
| 2021-10-25 | $15.55 | $15.66 | $15.52 | $15.64 | $14.36 | 1,205,587 |
| 2021-10-22 | $15.58 | $15.63 | $15.46 | $15.50 | $14.23 | 895,769 |
| 2021-10-21 | $15.65 | $15.71 | $15.53 | $15.56 | $14.29 | 1,317,204 |
| 2021-10-20 | $15.60 | $15.78 | $15.51 | $15.65 | $14.37 | 2,462,069 |
| 2021-10-19 | $15.41 | $15.58 | $15.34 | $15.58 | $14.31 | 1,309,944 |
| 2021-10-18 | $15.30 | $15.45 | $15.26 | $15.39 | $14.13 | 1,068,699 |
| 2021-10-15 | $15.62 | $15.67 | $15.32 | $15.32 | $14.07 | 1,941,166 |
| 2021-10-14 | $15.50 | $15.60 | $15.46 | $15.50 | $14.23 | 1,502,633 |
| 2021-10-13 | $15.38 | $15.46 | $15.21 | $15.43 | $14.17 | 1,197,998 |
| 2021-10-12 | $15.33 | $15.48 | $15.26 | $15.37 | $14.11 | 1,579,145 |
| 2021-10-11 | $15.25 | $15.37 | $15.22 | $15.26 | $14.01 | 815,044 |
| 2021-10-08 | $15.10 | $15.24 | $15.07 | $15.23 | $13.99 | 861,681 |
| 2021-10-07 | $15.13 | $15.27 | $15.11 | $15.12 | $13.88 | 1,591,028 |
| 2021-10-06 | $14.95 | $15.11 | $14.75 | $15.09 | $13.86 | 1,915,135 |
| 2021-10-05 | $15.00 | $15.13 | $14.89 | $15.04 | $13.81 | 1,494,994 |
| 2021-10-04 | $15.02 | $15.23 | $14.98 | $15.01 | $13.78 | 1,192,068 |
| 2021-10-01 | $14.90 | $15.10 | $14.76 | $15.02 | $13.79 | 1,425,438 |
| 2021-09-30 | $15.06 | $15.06 | $14.82 | $14.85 | $13.64 | 1,954,748 |
| 2021-09-29 | $14.95 | $15.08 | $14.83 | $15.02 | $13.79 | 2,370,089 |
| 2021-09-28 | $15.53 | $15.58 | $15.26 | $15.30 | $13.75 | 1,848,135 |
| 2021-09-27 | $15.49 | $15.67 | $15.49 | $15.53 | $13.95 | 1,563,266 |
| 2021-09-24 | $15.39 | $15.50 | $15.35 | $15.44 | $13.87 | 1,247,687 |
| 2021-09-23 | $15.32 | $15.52 | $15.29 | $15.41 | $13.85 | 1,721,326 |
| 2021-09-22 | $15.20 | $15.43 | $15.17 | $15.30 | $13.75 | 1,925,011 |
| 2021-09-21 | $15.14 | $15.27 | $15.12 | $15.18 | $13.64 | 1,281,266 |
| 2021-09-20 | $14.95 | $15.13 | $14.83 | $15.10 | $13.57 | 2,501,470 |
| 2021-09-17 | $15.29 | $15.33 | $15.15 | $15.15 | $13.61 | 3,567,849 |
| 2021-09-16 | $15.20 | $15.34 | $15.15 | $15.22 | $13.68 | 1,388,923 |
| 2021-09-15 | $15.06 | $15.19 | $15.01 | $15.16 | $13.62 | 1,375,008 |
| 2021-09-14 | $15.12 | $15.14 | $14.96 | $15.05 | $13.52 | 1,352,033 |
| 2021-09-13 | $14.96 | $15.12 | $14.91 | $15.06 | $13.53 | 1,304,688 |
| 2021-09-10 | $15.10 | $15.10 | $14.87 | $14.88 | $13.37 | 1,196,760 |
| 2021-09-09 | $14.94 | $15.19 | $14.86 | $15.01 | $13.49 | 1,157,190 |
| 2021-09-08 | $15.08 | $15.18 | $14.95 | $14.99 | $13.47 | 1,061,557 |
| 2021-09-07 | $15.30 | $15.37 | $15.10 | $15.11 | $13.58 | 1,706,716 |
| 2021-09-03 | $15.29 | $15.36 | $15.21 | $15.28 | $13.73 | 1,047,648 |
| 2021-09-02 | $15.31 | $15.43 | $15.26 | $15.33 | $13.77 | 1,220,350 |
| 2021-09-01 | $15.40 | $15.46 | $15.25 | $15.32 | $13.77 | 1,637,725 |
| 2021-08-31 | $15.18 | $15.45 | $15.13 | $15.32 | $13.77 | 2,155,252 |
| 2021-08-30 | $15.28 | $15.29 | $15.11 | $15.18 | $13.64 | 1,578,275 |
| 2021-08-27 | $15.05 | $15.38 | $15.05 | $15.27 | $13.72 | 1,607,177 |
| 2021-08-26 | $15.26 | $15.26 | $15.04 | $15.04 | $13.51 | 1,345,165 |
| 2021-08-25 | $15.26 | $15.35 | $15.19 | $15.21 | $13.67 | 1,679,264 |
| 2021-08-24 | $15.16 | $15.30 | $15.15 | $15.23 | $13.68 | 1,525,233 |
| 2021-08-23 | $15.15 | $15.29 | $15.08 | $15.12 | $13.59 | 1,752,279 |
| 2021-08-20 | $14.78 | $15.09 | $14.70 | $15.06 | $13.53 | 1,358,343 |
| 2021-08-19 | $14.86 | $14.90 | $14.60 | $14.85 | $13.34 | 2,172,013 |
| 2021-08-18 | $15.08 | $15.20 | $14.96 | $15.00 | $13.48 | 1,390,457 |
| 2021-08-17 | $15.03 | $15.20 | $14.96 | $15.15 | $13.61 | 1,443,073 |
| 2021-08-16 | $15.08 | $15.15 | $14.92 | $15.06 | $13.53 | 1,127,385 |
| 2021-08-13 | $15.19 | $15.26 | $15.10 | $15.16 | $13.62 | 1,343,115 |
| 2021-08-12 | $15.14 | $15.18 | $14.99 | $15.13 | $13.59 | 994,643 |
| 2021-08-11 | $15.03 | $15.13 | $14.91 | $15.13 | $13.59 | 923,593 |
| 2021-08-10 | $14.90 | $15.10 | $14.80 | $15.02 | $13.50 | 1,389,696 |
| 2021-08-09 | $15.01 | $15.10 | $14.88 | $14.92 | $13.41 | 1,246,240 |
| 2021-08-06 | $15.05 | $15.29 | $14.98 | $15.11 | $13.58 | 1,726,762 |
| 2021-08-05 | $14.67 | $15.04 | $14.64 | $15.00 | $13.48 | 2,261,740 |
| 2021-08-04 | $14.65 | $14.81 | $14.43 | $14.61 | $13.13 | 1,828,128 |
| 2021-08-03 | $14.54 | $14.67 | $14.24 | $14.59 | $13.11 | 1,896,302 |
| 2021-08-02 | $14.74 | $14.96 | $14.53 | $14.53 | $13.06 | 1,794,580 |
| 2021-07-30 | $14.98 | $15.04 | $14.67 | $14.72 | $13.23 | 2,242,416 |
| 2021-07-29 | $14.70 | $14.96 | $14.70 | $14.94 | $13.42 | 1,526,934 |
| 2021-07-28 | $14.53 | $14.79 | $14.44 | $14.66 | $13.17 | 1,577,490 |
| 2021-07-27 | $14.55 | $14.56 | $14.31 | $14.53 | $13.06 | 1,816,374 |
| 2021-07-26 | $14.46 | $14.75 | $14.46 | $14.62 | $13.14 | 1,222,225 |
| 2021-07-23 | $14.57 | $14.68 | $14.42 | $14.46 | $12.99 | 1,037,631 |
| 2021-07-22 | $14.70 | $14.81 | $14.44 | $14.54 | $13.06 | 1,731,127 |
| 2021-07-21 | $14.66 | $14.98 | $14.66 | $14.76 | $13.26 | 1,950,548 |
| 2021-07-20 | $14.09 | $14.65 | $14.03 | $14.53 | $13.06 | 2,374,755 |
| 2021-07-19 | $14.00 | $14.14 | $13.75 | $14.03 | $12.61 | 3,546,504 |
| 2021-07-16 | $14.59 | $14.69 | $14.31 | $14.41 | $12.95 | 2,241,408 |
| 2021-07-15 | $14.25 | $14.66 | $14.16 | $14.42 | $12.96 | 2,215,023 |
| 2021-07-14 | $14.62 | $14.81 | $14.29 | $14.32 | $12.87 | 2,177,183 |
| 2021-07-13 | $15.00 | $15.01 | $14.60 | $14.62 | $13.14 | 1,777,963 |
| 2021-07-12 | $14.94 | $15.11 | $14.80 | $15.08 | $13.55 | 1,514,291 |
| 2021-07-09 | $14.70 | $14.95 | $14.63 | $14.94 | $13.42 | 1,945,001 |
| 2021-07-08 | $14.50 | $14.68 | $14.15 | $14.46 | $12.99 | 2,329,910 |
| 2021-07-07 | $14.92 | $14.96 | $14.65 | $14.73 | $13.24 | 1,733,850 |
| 2021-07-06 | $15.00 | $15.03 | $14.75 | $14.93 | $13.42 | 1,749,385 |
| 2021-07-02 | $15.11 | $15.14 | $14.88 | $15.04 | $13.51 | 1,265,358 |
| 2021-07-01 | $15.07 | $15.20 | $15.00 | $15.10 | $13.57 | 2,122,627 |
| 2021-06-30 | $14.80 | $15.10 | $14.77 | $15.06 | $13.53 | 1,739,280 |
| 2021-06-29 | $15.07 | $15.10 | $14.70 | $14.84 | $13.33 | 2,743,402 |
| 2021-06-28 | $15.41 | $15.43 | $15.05 | $15.41 | $13.55 | 2,892,278 |
| 2021-06-25 | $15.55 | $15.63 | $15.38 | $15.40 | $13.54 | 6,707,193 |
| 2021-06-24 | $15.39 | $15.58 | $15.32 | $15.54 | $13.66 | 1,592,208 |
| 2021-06-23 | $15.34 | $15.50 | $15.26 | $15.30 | $13.45 | 2,897,240 |
| 2021-06-22 | $15.29 | $15.43 | $15.17 | $15.36 | $13.50 | 1,952,660 |
| 2021-06-21 | $15.00 | $15.50 | $14.99 | $15.43 | $13.56 | 1,994,091 |
| 2021-06-18 | $15.08 | $15.12 | $14.76 | $14.90 | $13.10 | 4,857,398 |
| 2021-06-17 | $15.43 | $15.60 | $14.95 | $15.25 | $13.40 | 2,620,351 |
| 2021-06-16 | $15.35 | $15.53 | $15.32 | $15.50 | $13.62 | 1,707,547 |
| 2021-06-15 | $15.38 | $15.49 | $15.15 | $15.32 | $13.47 | 2,562,642 |
| 2021-06-14 | $15.34 | $15.50 | $15.31 | $15.38 | $13.52 | 1,728,718 |
| 2021-06-11 | $15.47 | $15.52 | $15.12 | $15.36 | $13.50 | 2,155,005 |
| 2021-06-10 | $15.73 | $15.77 | $15.44 | $15.45 | $13.58 | 2,239,903 |
| 2021-06-09 | $15.45 | $15.73 | $15.32 | $15.62 | $13.73 | 2,586,177 |
| 2021-06-08 | $14.93 | $15.28 | $14.86 | $15.24 | $13.40 | 2,619,378 |
| 2021-06-07 | $14.56 | $14.94 | $14.55 | $14.93 | $13.12 | 2,954,887 |
| 2021-06-04 | $14.62 | $14.65 | $14.35 | $14.50 | $12.75 | 1,987,790 |
| 2021-06-03 | $14.50 | $14.59 | $14.41 | $14.49 | $12.74 | 1,864,396 |
| 2021-06-02 | $14.45 | $14.57 | $14.38 | $14.50 | $12.75 | 2,148,544 |
| 2021-06-01 | $14.23 | $14.38 | $14.18 | $14.36 | $12.62 | 2,096,206 |
| 2021-05-28 | $14.11 | $14.16 | $14.02 | $14.13 | $12.42 | 1,421,776 |
| 2021-05-27 | $14.08 | $14.13 | $13.98 | $14.03 | $12.33 | 2,201,965 |
| 2021-05-26 | $13.80 | $14.02 | $13.72 | $13.97 | $12.28 | 1,737,557 |
| 2021-05-25 | $13.86 | $13.98 | $13.74 | $13.74 | $12.08 | 1,863,308 |
| 2021-05-24 | $13.83 | $13.90 | $13.68 | $13.84 | $12.17 | 1,293,234 |
| 2021-05-21 | $13.84 | $13.94 | $13.76 | $13.77 | $12.10 | 1,609,062 |
| 2021-05-20 | $13.75 | $13.85 | $13.62 | $13.79 | $12.12 | 1,401,072 |
| 2021-05-19 | $13.57 | $13.73 | $13.45 | $13.73 | $12.07 | 2,309,295 |
| 2021-05-18 | $13.74 | $13.89 | $13.63 | $13.67 | $12.02 | 1,944,429 |
| 2021-05-17 | $13.48 | $13.64 | $13.33 | $13.60 | $11.95 | 1,671,811 |
| 2021-05-14 | $13.45 | $13.57 | $13.38 | $13.53 | $11.89 | 1,565,931 |
| 2021-05-13 | $13.10 | $13.46 | $13.01 | $13.30 | $11.69 | 2,433,880 |
| 2021-05-12 | $13.40 | $13.43 | $12.98 | $13.02 | $11.44 | 2,197,226 |
| 2021-05-11 | $13.37 | $13.43 | $13.19 | $13.39 | $11.77 | 1,708,344 |
| 2021-05-10 | $13.59 | $13.78 | $13.47 | $13.47 | $11.84 | 1,858,226 |
| 2021-05-07 | $13.40 | $13.52 | $13.32 | $13.50 | $11.87 | 1,515,458 |
| 2021-05-06 | $13.48 | $13.50 | $13.20 | $13.48 | $11.85 | 1,913,453 |
| 2021-05-05 | $13.17 | $13.52 | $12.91 | $13.52 | $11.88 | 2,711,900 |
| 2021-05-04 | $13.26 | $13.27 | $12.83 | $12.93 | $11.37 | 2,414,356 |
| 2021-05-03 | $13.19 | $13.34 | $13.13 | $13.26 | $11.66 | 2,198,217 |
| 2021-04-30 | $13.03 | $13.15 | $12.93 | $13.14 | $11.55 | 2,601,347 |
| 2021-04-29 | $13.00 | $13.05 | $12.85 | $13.00 | $11.43 | 1,243,567 |
| 2021-04-28 | $12.86 | $12.99 | $12.79 | $12.98 | $11.41 | 1,300,888 |
| 2021-04-27 | $12.70 | $12.85 | $12.64 | $12.78 | $11.23 | 1,093,755 |
| 2021-04-26 | $12.78 | $12.86 | $12.65 | $12.66 | $11.13 | 1,132,695 |
| 2021-04-23 | $12.52 | $12.79 | $12.44 | $12.72 | $11.18 | 1,360,279 |
| 2021-04-22 | $12.60 | $12.67 | $12.49 | $12.51 | $11.00 | 1,345,875 |
| 2021-04-21 | $12.27 | $12.59 | $12.16 | $12.57 | $11.05 | 1,389,818 |
| 2021-04-20 | $12.49 | $12.50 | $12.14 | $12.27 | $10.79 | 2,492,380 |
| 2021-04-19 | $12.84 | $12.86 | $12.48 | $12.53 | $11.01 | 2,617,686 |
| 2021-04-16 | $12.98 | $13.05 | $12.83 | $12.83 | $11.28 | 2,174,568 |
| 2021-04-15 | $12.98 | $13.01 | $12.85 | $12.92 | $11.36 | 1,916,528 |
| 2021-04-14 | $12.90 | $13.09 | $12.85 | $12.94 | $11.37 | 1,835,367 |
| 2021-04-13 | $12.90 | $12.95 | $12.79 | $12.92 | $11.36 | 1,086,822 |
| 2021-04-12 | $12.90 | $12.91 | $12.84 | $12.90 | $11.34 | 1,130,017 |
| 2021-04-09 | $12.86 | $12.92 | $12.80 | $12.89 | $11.33 | 1,169,692 |
| 2021-04-08 | $12.79 | $12.85 | $12.69 | $12.85 | $11.30 | 1,230,184 |
| 2021-04-07 | $12.84 | $12.88 | $12.74 | $12.82 | $11.27 | 991,051 |
| 2021-04-06 | $12.73 | $12.85 | $12.70 | $12.79 | $11.24 | 1,509,757 |
| 2021-04-05 | $12.85 | $12.90 | $12.66 | $12.70 | $11.16 | 2,033,518 |
| 2021-04-01 | $12.70 | $12.82 | $12.60 | $12.82 | $11.27 | 1,501,692 |
| 2021-03-31 | $12.75 | $12.85 | $12.58 | $12.70 | $11.16 | 2,727,269 |
| 2021-03-30 | $12.50 | $12.77 | $12.50 | $12.75 | $11.21 | 1,853,047 |
| 2021-03-29 | $12.77 | $12.93 | $12.62 | $12.79 | $10.98 | 2,718,310 |
| 2021-03-26 | $12.82 | $12.92 | $12.65 | $12.86 | $11.04 | 2,035,686 |
| 2021-03-25 | $12.54 | $12.82 | $12.22 | $12.71 | $10.92 | 2,248,310 |
| 2021-03-24 | $12.58 | $13.00 | $12.54 | $12.57 | $10.79 | 3,311,275 |
| 2021-03-23 | $12.55 | $12.65 | $12.36 | $12.48 | $10.72 | 2,062,568 |
| 2021-03-22 | $12.66 | $12.75 | $12.50 | $12.63 | $10.85 | 1,746,308 |
| 2021-03-19 | $12.66 | $12.97 | $12.40 | $12.66 | $10.87 | 6,424,718 |
| 2021-03-18 | $12.98 | $13.02 | $12.58 | $12.64 | $10.86 | 1,822,461 |
| 2021-03-17 | $12.85 | $13.00 | $12.81 | $12.99 | $11.16 | 1,925,870 |
| 2021-03-16 | $12.88 | $12.89 | $12.70 | $12.87 | $11.05 | 2,005,443 |
| 2021-03-15 | $12.80 | $12.88 | $12.62 | $12.88 | $11.06 | 1,572,255 |
| 2021-03-12 | $12.66 | $12.84 | $12.58 | $12.70 | $10.91 | 1,764,956 |
| 2021-03-11 | $12.54 | $12.62 | $12.39 | $12.53 | $10.76 | 1,863,102 |
| 2021-03-10 | $12.29 | $12.51 | $12.24 | $12.44 | $10.68 | 2,157,574 |
| 2021-03-09 | $12.24 | $12.35 | $12.05 | $12.26 | $10.53 | 1,883,151 |
| 2021-03-08 | $12.00 | $12.34 | $11.97 | $12.21 | $10.49 | 2,684,625 |
| 2021-03-05 | $12.00 | $12.09 | $11.38 | $11.92 | $10.24 | 2,786,316 |
| 2021-03-04 | $12.12 | $12.13 | $11.59 | $11.86 | $10.19 | 2,723,126 |
| 2021-03-03 | $12.00 | $12.29 | $11.94 | $12.05 | $10.35 | 2,422,759 |
| 2021-03-02 | $11.77 | $12.02 | $11.59 | $11.97 | $10.28 | 1,932,337 |
| 2021-03-01 | $11.74 | $11.97 | $11.71 | $11.76 | $10.10 | 1,655,595 |
| 2021-02-26 | $11.57 | $11.74 | $11.41 | $11.54 | $9.91 | 2,962,101 |
| 2021-02-25 | $12.00 | $12.20 | $11.53 | $11.59 | $9.95 | 2,656,628 |
| 2021-02-24 | $11.59 | $12.00 | $11.56 | $11.98 | $10.29 | 2,638,925 |
| 2021-02-23 | $11.58 | $11.65 | $11.31 | $11.47 | $9.85 | 2,379,468 |
| 2021-02-22 | $11.45 | $11.71 | $11.40 | $11.54 | $9.91 | 2,144,109 |
| 2021-02-19 | $11.20 | $11.64 | $11.20 | $11.51 | $9.88 | 1,658,692 |
| 2021-02-18 | $11.41 | $11.48 | $11.16 | $11.16 | $9.58 | 1,531,717 |
| 2021-02-17 | $11.95 | $11.96 | $11.26 | $11.42 | $9.81 | 3,152,934 |
| 2021-02-16 | $11.50 | $11.94 | $11.31 | $11.94 | $10.25 | 4,586,552 |
| 2021-02-12 | $11.19 | $11.44 | $11.15 | $11.35 | $9.75 | 1,814,247 |
| 2021-02-11 | $11.10 | $11.30 | $11.04 | $11.17 | $9.59 | 1,538,897 |
| 2021-02-10 | $10.94 | $11.33 | $10.90 | $11.13 | $9.56 | 2,242,918 |
| 2021-02-09 | $10.96 | $11.10 | $10.84 | $11.08 | $9.52 | 2,060,369 |
| 2021-02-08 | $10.90 | $10.98 | $10.85 | $10.96 | $9.41 | 1,646,949 |
| 2021-02-05 | $10.84 | $10.99 | $10.82 | $10.89 | $9.35 | 2,065,666 |
| 2021-02-04 | $10.56 | $10.83 | $10.55 | $10.79 | $9.27 | 2,412,686 |
| 2021-02-03 | $10.55 | $10.65 | $10.46 | $10.56 | $9.07 | 1,256,855 |
| 2021-02-02 | $10.40 | $10.62 | $10.37 | $10.58 | $9.09 | 1,374,445 |
| 2021-02-01 | $10.19 | $10.35 | $10.02 | $10.34 | $8.88 | 1,776,699 |
| 2021-01-29 | $10.30 | $10.38 | $10.00 | $10.10 | $8.67 | 2,469,943 |
| 2021-01-28 | $10.19 | $10.34 | $10.08 | $10.30 | $8.85 | 1,796,184 |
| 2021-01-27 | $10.56 | $10.64 | $10.16 | $10.17 | $8.73 | 2,557,430 |
| 2021-01-26 | $10.65 | $10.76 | $10.57 | $10.65 | $9.15 | 2,241,818 |
| 2021-01-25 | $10.40 | $10.68 | $10.35 | $10.60 | $9.10 | 1,612,872 |
| 2021-01-22 | $10.40 | $10.49 | $10.25 | $10.49 | $9.01 | 1,631,460 |
| 2021-01-21 | $10.35 | $10.56 | $10.35 | $10.50 | $9.02 | 1,873,710 |
| 2021-01-20 | $10.24 | $10.40 | $10.17 | $10.38 | $8.91 | 1,151,599 |
| 2021-01-19 | $10.26 | $10.31 | $10.14 | $10.24 | $8.79 | 1,779,702 |
| 2021-01-15 | $10.33 | $10.33 | $10.19 | $10.21 | $8.77 | 1,203,337 |
| 2021-01-14 | $10.25 | $10.47 | $10.22 | $10.37 | $8.91 | 1,681,177 |
| 2021-01-13 | $10.17 | $10.28 | $10.14 | $10.21 | $8.77 | 1,023,704 |
| 2021-01-12 | $10.09 | $10.20 | $10.01 | $10.15 | $8.72 | 1,585,301 |
| 2021-01-11 | $10.04 | $10.16 | $10.01 | $10.01 | $8.60 | 1,218,275 |
| 2021-01-08 | $10.11 | $10.13 | $9.92 | $10.12 | $8.69 | 1,613,983 |
| 2021-01-07 | $10.20 | $10.30 | $10.01 | $10.09 | $8.67 | 1,616,278 |
| 2021-01-06 | $9.88 | $10.30 | $9.85 | $10.17 | $8.73 | 2,418,589 |
| 2021-01-05 | $9.84 | $9.97 | $9.78 | $9.79 | $8.41 | 1,931,188 |
| 2021-01-04 | $10.25 | $10.25 | $9.81 | $9.84 | $8.45 | 3,668,735 |
| 2020-12-31 | $10.12 | $10.26 | $10.08 | $10.25 | $8.80 | 2,632,030 |
| 2020-12-30 | $10.14 | $10.37 | $10.09 | $10.14 | $8.71 | 2,440,582 |
| 2020-12-29 | $10.46 | $10.54 | $10.06 | $10.19 | $8.75 | 2,912,457 |
| 2020-12-28 | $10.64 | $10.86 | $10.63 | $10.72 | $8.94 | 2,466,037 |
| 2020-12-24 | $10.62 | $10.64 | $10.38 | $10.61 | $8.85 | 1,208,152 |
| 2020-12-23 | $10.37 | $10.67 | $10.37 | $10.63 | $8.87 | 2,054,300 |
| 2020-12-22 | $10.55 | $10.55 | $10.26 | $10.36 | $8.64 | 2,495,068 |
| 2020-12-21 | $10.50 | $10.52 | $10.22 | $10.44 | $8.71 | 3,249,274 |
| 2020-12-18 | $10.76 | $10.85 | $10.47 | $10.55 | $8.80 | 4,888,570 |
| 2020-12-17 | $10.72 | $10.76 | $10.56 | $10.75 | $8.97 | 1,567,046 |
| 2020-12-16 | $10.86 | $10.88 | $10.65 | $10.67 | $8.90 | 1,599,238 |
| 2020-12-15 | $10.57 | $10.85 | $10.55 | $10.84 | $9.04 | 1,579,323 |
| 2020-12-14 | $10.55 | $10.85 | $10.52 | $10.52 | $8.78 | 2,396,240 |
| 2020-12-11 | $10.44 | $10.58 | $10.43 | $10.50 | $8.76 | 1,890,050 |
| 2020-12-10 | $10.51 | $10.61 | $10.39 | $10.59 | $8.83 | 2,510,038 |
| 2020-12-09 | $10.95 | $10.98 | $10.60 | $10.74 | $8.96 | 1,673,552 |
| 2020-12-08 | $10.71 | $10.97 | $10.69 | $10.88 | $9.08 | 1,766,331 |
| 2020-12-07 | $10.92 | $10.94 | $10.62 | $10.75 | $8.97 | 2,090,668 |
| 2020-12-04 | $10.64 | $10.92 | $10.60 | $10.88 | $9.08 | 2,373,381 |
| 2020-12-03 | $10.44 | $10.59 | $10.38 | $10.50 | $8.76 | 1,456,268 |
| 2020-12-02 | $10.35 | $10.43 | $10.26 | $10.38 | $8.66 | 1,496,093 |
| 2020-12-01 | $10.37 | $10.44 | $10.21 | $10.30 | $8.59 | 2,230,439 |
| 2020-11-30 | $10.50 | $10.57 | $10.19 | $10.26 | $8.56 | 3,418,766 |
| 2020-11-27 | $10.62 | $10.70 | $10.48 | $10.59 | $8.83 | 956,518 |
| 2020-11-25 | $10.70 | $10.73 | $10.48 | $10.57 | $8.82 | 1,861,097 |
| 2020-11-24 | $10.56 | $10.85 | $10.50 | $10.73 | $8.95 | 3,413,828 |
| 2020-11-23 | $10.15 | $10.44 | $10.07 | $10.42 | $8.69 | 2,783,943 |
| 2020-11-20 | $10.01 | $10.12 | $9.93 | $10.00 | $8.34 | 2,565,631 |
| 2020-11-19 | $10.15 | $10.26 | $9.84 | $10.04 | $8.38 | 3,729,159 |
| 2020-11-18 | $10.56 | $10.73 | $10.20 | $10.22 | $8.53 | 3,620,699 |
| 2020-11-17 | $10.28 | $10.61 | $10.27 | $10.49 | $8.75 | 2,521,623 |
| 2020-11-16 | $10.21 | $10.48 | $10.13 | $10.43 | $8.70 | 3,921,421 |
| 2020-11-13 | $9.77 | $10.02 | $9.72 | $9.99 | $8.33 | 2,741,390 |
| 2020-11-12 | $9.70 | $9.80 | $9.55 | $9.67 | $8.07 | 3,450,771 |
| 2020-11-11 | $10.00 | $10.10 | $9.71 | $9.80 | $8.18 | 4,527,312 |
| 2020-11-10 | $9.55 | $9.98 | $9.37 | $9.98 | $8.33 | 5,369,617 |
| 2020-11-09 | $9.20 | $9.53 | $9.08 | $9.43 | $7.87 | 5,500,873 |
| 2020-11-06 | $9.07 | $9.15 | $8.77 | $8.82 | $7.36 | 2,675,108 |
| 2020-11-05 | $8.88 | $9.12 | $8.83 | $9.10 | $7.59 | 3,343,902 |
| 2020-11-04 | $8.76 | $8.98 | $8.63 | $8.85 | $7.38 | 3,282,052 |
| 2020-11-03 | $8.69 | $8.84 | $8.68 | $8.75 | $7.30 | 2,002,378 |
| 2020-11-02 | $8.38 | $8.64 | $8.31 | $8.61 | $7.18 | 2,104,698 |
| 2020-10-30 | $8.38 | $8.48 | $8.27 | $8.35 | $6.97 | 2,251,664 |
| 2020-10-29 | $8.41 | $8.50 | $8.25 | $8.46 | $7.06 | 2,078,467 |
| 2020-10-28 | $8.45 | $8.56 | $8.33 | $8.37 | $6.98 | 2,149,926 |
| 2020-10-27 | $8.69 | $8.81 | $8.60 | $8.61 | $7.18 | 1,353,898 |
| 2020-10-26 | $8.75 | $8.80 | $8.62 | $8.69 | $7.25 | 1,861,566 |
| 2020-10-23 | $8.62 | $8.87 | $8.60 | $8.82 | $7.36 | 2,364,066 |
| 2020-10-22 | $8.38 | $8.64 | $8.36 | $8.60 | $7.17 | 2,049,940 |
| 2020-10-21 | $8.45 | $8.49 | $8.31 | $8.35 | $6.97 | 2,251,952 |
| 2020-10-20 | $8.53 | $8.60 | $8.43 | $8.47 | $7.07 | 1,530,148 |
| 2020-10-19 | $8.66 | $8.69 | $8.44 | $8.44 | $7.04 | 1,427,334 |
| 2020-10-16 | $8.69 | $8.76 | $8.60 | $8.61 | $7.18 | 1,424,172 |
| 2020-10-15 | $8.63 | $8.73 | $8.60 | $8.73 | $7.28 | 1,480,912 |
| 2020-10-14 | $8.67 | $8.77 | $8.64 | $8.70 | $7.26 | 1,271,607 |
| 2020-10-13 | $8.69 | $8.74 | $8.60 | $8.67 | $7.23 | 1,344,939 |
| 2020-10-12 | $8.76 | $8.78 | $8.65 | $8.73 | $7.28 | 1,472,852 |
| 2020-10-09 | $8.93 | $8.95 | $8.73 | $8.73 | $7.28 | 2,006,421 |
| 2020-10-08 | $8.69 | $8.93 | $8.66 | $8.91 | $7.43 | 2,588,473 |
| 2020-10-07 | $8.64 | $8.69 | $8.53 | $8.63 | $7.20 | 1,954,458 |
| 2020-10-06 | $8.70 | $8.89 | $8.60 | $8.61 | $7.18 | 4,111,130 |
| 2020-10-05 | $8.50 | $8.67 | $8.48 | $8.66 | $7.22 | 2,958,729 |
| 2020-10-02 | $8.07 | $8.49 | $8.05 | $8.48 | $7.07 | 2,906,151 |
| 2020-10-01 | $8.20 | $8.25 | $8.09 | $8.23 | $6.87 | 2,659,412 |
| 2020-09-30 | $8.30 | $8.47 | $8.17 | $8.20 | $6.84 | 2,676,616 |
| 2020-09-29 | $8.63 | $8.67 | $8.29 | $8.31 | $6.93 | 2,793,559 |
| 2020-09-28 | $8.59 | $8.68 | $8.53 | $8.63 | $7.20 | 4,763,496 |
| 2020-09-25 | $8.49 | $8.79 | $8.45 | $8.76 | $7.06 | 3,626,042 |
| 2020-09-24 | $8.44 | $8.59 | $8.16 | $8.49 | $6.84 | 4,749,121 |
| 2020-09-23 | $8.76 | $8.80 | $8.38 | $8.39 | $6.76 | 3,317,654 |
| 2020-09-22 | $8.71 | $8.78 | $8.63 | $8.69 | $7.01 | 2,469,936 |
| 2020-09-21 | $8.86 | $8.86 | $8.62 | $8.67 | $6.99 | 3,904,716 |
| 2020-09-18 | $9.06 | $9.11 | $8.90 | $8.90 | $7.18 | 6,414,961 |
| 2020-09-17 | $9.03 | $9.14 | $8.96 | $9.08 | $7.32 | 2,611,974 |
| 2020-09-16 | $8.97 | $9.15 | $8.77 | $9.12 | $7.35 | 5,124,129 |
| 2020-09-15 | $8.93 | $9.05 | $8.81 | $8.94 | $7.21 | 4,173,578 |
| 2020-09-14 | $8.75 | $8.97 | $8.62 | $8.80 | $7.09 | 4,440,732 |
| 2020-09-11 | $8.67 | $8.68 | $8.44 | $8.60 | $6.93 | 2,343,933 |
| 2020-09-10 | $8.76 | $8.82 | $8.65 | $8.67 | $6.99 | 1,932,699 |
| 2020-09-09 | $8.76 | $8.87 | $8.71 | $8.76 | $7.06 | 1,623,868 |
| 2020-09-08 | $8.65 | $8.86 | $8.59 | $8.75 | $7.05 | 2,596,977 |
| 2020-09-04 | $8.77 | $8.85 | $8.52 | $8.65 | $6.97 | 2,741,619 |
| 2020-09-03 | $8.80 | $8.91 | $8.57 | $8.70 | $7.01 | 3,347,584 |
| 2020-09-02 | $8.80 | $8.84 | $8.66 | $8.74 | $7.05 | 3,269,073 |
| 2020-09-01 | $8.78 | $8.95 | $8.70 | $8.83 | $7.12 | 2,868,361 |
| 2020-08-31 | $9.03 | $9.07 | $8.86 | $8.89 | $7.17 | 2,254,931 |
| 2020-08-28 | $9.10 | $9.10 | $8.98 | $9.07 | $7.31 | 1,499,174 |
| 2020-08-27 | $8.98 | $9.09 | $8.96 | $9.04 | $7.29 | 1,864,394 |
| 2020-08-26 | $9.00 | $9.00 | $8.89 | $8.96 | $7.22 | 1,682,014 |
| 2020-08-25 | $9.06 | $9.18 | $8.86 | $9.00 | $7.26 | 2,422,910 |
| 2020-08-24 | $8.80 | $9.09 | $8.67 | $9.05 | $7.30 | 3,427,377 |
| 2020-08-21 | $8.74 | $8.97 | $8.74 | $8.83 | $7.12 | 1,889,776 |
| 2020-08-20 | $8.82 | $8.91 | $8.72 | $8.82 | $7.11 | 1,792,391 |
| 2020-08-19 | $8.80 | $8.95 | $8.76 | $8.86 | $7.14 | 2,154,368 |
| 2020-08-18 | $8.79 | $8.90 | $8.74 | $8.84 | $7.13 | 1,705,777 |
| 2020-08-17 | $8.79 | $8.92 | $8.69 | $8.80 | $7.09 | 2,839,635 |
| 2020-08-14 | $8.58 | $8.91 | $8.54 | $8.83 | $7.12 | 1,773,378 |
| 2020-08-13 | $8.64 | $8.89 | $8.59 | $8.65 | $6.97 | 1,915,973 |
| 2020-08-12 | $9.03 | $9.10 | $8.66 | $8.74 | $7.05 | 2,496,950 |
| 2020-08-11 | $9.12 | $9.24 | $8.89 | $8.93 | $7.20 | 3,769,639 |
| 2020-08-10 | $8.63 | $8.93 | $8.57 | $8.92 | $7.19 | 3,503,782 |
| 2020-08-07 | $8.30 | $8.74 | $8.15 | $8.60 | $6.93 | 5,812,441 |
| 2020-08-06 | $8.50 | $8.65 | $8.31 | $8.34 | $6.72 | 5,360,024 |
| 2020-08-05 | $8.80 | $8.83 | $8.42 | $8.60 | $6.93 | 6,570,874 |
| 2020-08-04 | $8.94 | $8.97 | $8.78 | $8.87 | $7.15 | 2,989,246 |
| 2020-08-03 | $8.98 | $9.03 | $8.81 | $8.94 | $7.21 | 3,176,300 |
| 2020-07-31 | $9.19 | $9.19 | $8.86 | $8.99 | $7.25 | 3,699,019 |
| 2020-07-30 | $9.00 | $9.13 | $9.00 | $9.09 | $7.33 | 1,982,903 |
| 2020-07-29 | $9.13 | $9.18 | $9.05 | $9.16 | $7.38 | 1,692,379 |
| 2020-07-28 | $8.97 | $9.09 | $8.90 | $9.08 | $7.32 | 3,229,645 |
| 2020-07-27 | $9.00 | $9.07 | $8.91 | $8.92 | $7.19 | 2,406,116 |
| 2020-07-24 | $9.21 | $9.28 | $9.01 | $9.04 | $7.29 | 2,039,620 |
| 2020-07-23 | $9.20 | $9.32 | $9.14 | $9.17 | $7.39 | 2,169,770 |
| 2020-07-22 | $9.06 | $9.34 | $9.05 | $9.26 | $7.47 | 2,302,677 |
| 2020-07-21 | $9.05 | $9.17 | $8.96 | $9.11 | $7.34 | 2,183,168 |
| 2020-07-20 | $9.05 | $9.12 | $8.93 | $8.96 | $7.22 | 2,779,610 |
| 2020-07-17 | $9.24 | $9.27 | $9.09 | $9.12 | $7.35 | 3,254,765 |
| 2020-07-16 | $9.16 | $9.43 | $9.14 | $9.24 | $7.45 | 2,758,761 |
| 2020-07-15 | $9.10 | $9.38 | $9.01 | $9.28 | $7.48 | 5,412,092 |
| 2020-07-14 | $8.80 | $8.99 | $8.72 | $8.92 | $7.19 | 3,051,939 |
| 2020-07-13 | $8.97 | $9.04 | $8.77 | $8.83 | $7.12 | 3,933,062 |
| 2020-07-10 | $8.90 | $8.97 | $8.71 | $8.95 | $7.22 | 5,362,717 |
| 2020-07-09 | $9.03 | $9.07 | $8.76 | $8.89 | $7.17 | 3,336,102 |
| 2020-07-08 | $8.92 | $9.09 | $8.76 | $9.09 | $7.33 | 3,057,639 |
| 2020-07-07 | $9.16 | $9.29 | $8.91 | $8.92 | $7.19 | 5,745,327 |
| 2020-07-06 | $9.33 | $9.43 | $9.17 | $9.30 | $7.50 | 6,295,864 |
| 2020-07-02 | $9.62 | $9.63 | $9.12 | $9.14 | $7.37 | 4,152,141 |
| 2020-07-01 | $9.58 | $9.80 | $9.42 | $9.46 | $7.63 | 4,382,785 |
| 2020-06-30 | $9.70 | $9.79 | $9.50 | $9.61 | $7.75 | 3,991,711 |
| 2020-06-29 | $9.42 | $9.78 | $9.28 | $9.76 | $7.87 | 7,440,151 |
| 2020-06-26 | $9.94 | $9.99 | $9.31 | $9.33 | $7.52 | 25,740,460 |
| 2020-06-25 | $9.38 | $10.12 | $9.28 | $10.10 | $8.14 | 7,516,879 |
| 2020-06-24 | $10.02 | $10.13 | $9.30 | $9.55 | $7.70 | 8,114,608 |
| 2020-06-23 | $10.00 | $10.28 | $9.93 | $10.20 | $8.22 | 7,012,178 |
| 2020-06-22 | $10.10 | $10.13 | $9.86 | $9.88 | $7.97 | 5,128,056 |
| 2020-06-19 | $10.53 | $10.62 | $10.15 | $10.26 | $8.27 | 7,329,945 |
| 2020-06-18 | $10.64 | $10.97 | $10.55 | $10.71 | $8.39 | 3,486,460 |
| 2020-06-17 | $10.97 | $11.07 | $10.76 | $10.77 | $8.44 | 4,024,036 |
| 2020-06-16 | $11.10 | $11.28 | $10.62 | $10.93 | $8.56 | 5,414,229 |
| 2020-06-15 | $9.91 | $10.83 | $9.75 | $10.70 | $8.38 | 7,324,354 |
| 2020-06-12 | $10.31 | $10.41 | $9.98 | $10.35 | $8.11 | 4,346,945 |
| 2020-06-11 | $9.50 | $10.20 | $9.49 | $9.71 | $7.61 | 7,126,690 |
| 2020-06-10 | $11.05 | $11.10 | $10.37 | $10.61 | $8.31 | 8,246,880 |
| 2020-06-09 | $11.30 | $11.56 | $11.03 | $11.13 | $8.72 | 5,107,871 |
| 2020-06-08 | $11.35 | $11.65 | $10.93 | $11.64 | $9.12 | 9,578,117 |
| 2020-06-05 | $11.13 | $11.82 | $10.49 | $10.62 | $8.32 | 10,894,200 |
| 2020-06-04 | $9.26 | $10.12 | $9.16 | $10.12 | $7.93 | 8,188,985 |
| 2020-06-03 | $8.95 | $9.29 | $8.88 | $9.22 | $7.22 | 5,685,506 |
| 2020-06-02 | $8.85 | $8.94 | $8.71 | $8.75 | $6.85 | 3,560,263 |
| 2020-06-01 | $8.31 | $8.85 | $8.22 | $8.74 | $6.85 | 6,433,677 |
| 2020-05-29 | $8.40 | $8.45 | $8.19 | $8.31 | $6.51 | 5,122,350 |
| 2020-05-28 | $8.69 | $8.78 | $8.43 | $8.51 | $6.67 | 6,569,100 |
| 2020-05-27 | $8.55 | $8.60 | $8.23 | $8.56 | $6.71 | 7,667,031 |
| 2020-05-26 | $8.39 | $8.49 | $8.26 | $8.47 | $6.63 | 5,561,991 |
| 2020-05-22 | $8.15 | $8.15 | $7.95 | $8.15 | $6.38 | 3,022,875 |
| 2020-05-21 | $8.20 | $8.25 | $8.01 | $8.10 | $6.34 | 2,949,513 |
| 2020-05-20 | $8.05 | $8.21 | $7.95 | $8.20 | $6.42 | 3,768,063 |
| 2020-05-19 | $7.92 | $8.06 | $7.76 | $7.91 | $6.20 | 4,325,150 |
| 2020-05-18 | $7.80 | $7.97 | $7.63 | $7.93 | $6.21 | 5,133,532 |
| 2020-05-15 | $7.70 | $7.80 | $7.48 | $7.51 | $5.88 | 3,469,200 |
| 2020-05-14 | $7.10 | $7.87 | $7.04 | $7.85 | $6.15 | 5,934,415 |
| 2020-05-13 | $7.80 | $7.82 | $7.11 | $7.30 | $5.72 | 6,232,374 |
| 2020-05-12 | $8.08 | $8.12 | $7.82 | $7.83 | $6.13 | 4,043,425 |
| 2020-05-11 | $8.13 | $8.16 | $7.93 | $8.01 | $6.27 | 4,634,189 |
| 2020-05-08 | $8.09 | $8.28 | $8.02 | $8.21 | $6.43 | 3,786,940 |
| 2020-05-07 | $7.96 | $8.24 | $7.86 | $7.95 | $6.23 | 5,093,838 |
| 2020-05-06 | $8.01 | $8.25 | $7.74 | $7.84 | $6.14 | 7,783,878 |
| 2020-05-05 | $7.82 | $8.12 | $7.81 | $7.89 | $6.18 | 6,222,155 |
| 2020-05-04 | $7.56 | $7.68 | $7.36 | $7.64 | $5.98 | 5,014,781 |
| 2020-05-01 | $7.52 | $7.87 | $7.42 | $7.69 | $6.02 | 10,102,857 |
| 2020-04-30 | $8.29 | $8.29 | $7.69 | $7.77 | $6.09 | 8,362,234 |
| 2020-04-29 | $7.99 | $8.42 | $7.76 | $8.16 | $6.39 | 8,774,738 |
| 2020-04-28 | $7.50 | $7.81 | $7.33 | $7.73 | $6.05 | 7,744,023 |
| 2020-04-27 | $7.30 | $7.38 | $7.05 | $7.29 | $5.71 | 5,431,472 |
| 2020-04-24 | $7.36 | $7.41 | $7.02 | $7.28 | $5.70 | 5,544,819 |
| 2020-04-23 | $7.46 | $7.70 | $7.31 | $7.42 | $5.81 | 5,101,828 |
| 2020-04-22 | $7.64 | $7.69 | $7.23 | $7.43 | $5.82 | 3,735,560 |
| 2020-04-21 | $7.11 | $7.59 | $7.11 | $7.54 | $5.91 | 6,403,514 |
| 2020-04-20 | $7.24 | $7.64 | $7.21 | $7.31 | $5.73 | 4,703,096 |
| 2020-04-17 | $7.48 | $7.54 | $7.20 | $7.50 | $5.87 | 6,195,239 |
| 2020-04-16 | $7.22 | $7.42 | $7.06 | $7.10 | $5.56 | 4,421,557 |
| 2020-04-15 | $7.08 | $7.38 | $7.01 | $7.23 | $5.66 | 10,515,146 |
| 2020-04-14 | $7.65 | $7.70 | $7.30 | $7.48 | $5.86 | 6,094,471 |
| 2020-04-13 | $7.90 | $7.91 | $7.20 | $7.52 | $5.89 | 14,902,909 |
| 2020-04-09 | $7.63 | $8.09 | $7.41 | $7.69 | $6.02 | 14,991,959 |
| 2020-04-08 | $6.71 | $7.18 | $6.70 | $7.11 | $5.57 | 26,884,909 |
| 2020-04-07 | $7.40 | $7.48 | $6.45 | $6.50 | $5.09 | 35,902,216 |
| 2020-04-06 | $7.88 | $8.70 | $7.52 | $8.15 | $6.38 | 4,401,961 |
| 2020-04-03 | $7.81 | $7.85 | $6.64 | $7.16 | $5.61 | 6,503,316 |
| 2020-04-02 | $7.87 | $8.43 | $7.72 | $7.76 | $6.08 | 4,371,344 |
| 2020-04-01 | $8.50 | $8.51 | $7.67 | $7.93 | $6.21 | 5,074,311 |
| 2020-03-31 | $10.50 | $10.50 | $8.91 | $9.10 | $7.13 | 5,332,295 |
| 2020-03-30 | $11.24 | $11.35 | $10.02 | $10.36 | $8.11 | 4,050,936 |
| 2020-03-27 | $11.81 | $12.69 | $11.53 | $11.92 | $8.91 | 7,595,813 |
| 2020-03-26 | $10.25 | $13.28 | $10.21 | $12.24 | $9.15 | 8,718,361 |
| 2020-03-25 | $8.36 | $9.88 | $7.75 | $9.32 | $6.96 | 7,543,423 |
| 2020-03-24 | $9.00 | $9.18 | $7.50 | $7.60 | $5.68 | 7,993,446 |
| 2020-03-23 | $9.40 | $9.75 | $7.79 | $8.54 | $6.38 | 5,158,722 |
| 2020-03-20 | $9.71 | $11.48 | $9.50 | $9.55 | $7.14 | 6,199,651 |
| 2020-03-19 | $9.73 | $10.23 | $7.31 | $9.47 | $7.08 | 5,660,360 |
| 2020-03-18 | $10.92 | $10.97 | $6.42 | $9.98 | $7.46 | 11,627,904 |
| 2020-03-17 | $15.76 | $15.76 | $12.22 | $12.22 | $9.13 | 7,533,600 |
| 2020-03-16 | $16.00 | $16.56 | $15.01 | $15.06 | $11.25 | 4,913,720 |
| 2020-03-13 | $16.51 | $16.76 | $15.08 | $16.72 | $12.49 | 4,235,339 |
| 2020-03-12 | $16.75 | $16.92 | $14.25 | $15.17 | $11.34 | 5,436,851 |
| 2020-03-11 | $18.82 | $18.89 | $18.06 | $18.36 | $13.72 | 3,085,118 |
| 2020-03-10 | $19.45 | $19.48 | $18.51 | $19.27 | $14.40 | 3,011,145 |
| 2020-03-09 | $19.17 | $19.44 | $18.61 | $18.83 | $14.07 | 4,375,589 |
| 2020-03-06 | $20.23 | $20.56 | $19.74 | $20.42 | $15.26 | 2,547,397 |
| 2020-03-05 | $20.94 | $20.99 | $20.61 | $20.80 | $15.54 | 1,414,716 |
| 2020-03-04 | $21.16 | $21.40 | $20.94 | $21.30 | $15.92 | 1,453,871 |
| 2020-03-03 | $21.20 | $21.53 | $20.50 | $20.83 | $15.56 | 3,761,760 |
| 2020-03-02 | $19.82 | $21.11 | $19.80 | $21.10 | $15.77 | 3,521,227 |
| 2020-02-28 | $20.00 | $20.00 | $19.23 | $19.65 | $14.68 | 7,816,396 |
| 2020-02-27 | $21.35 | $21.35 | $20.22 | $20.50 | $15.32 | 5,084,843 |
| 2020-02-26 | $21.60 | $22.04 | $21.53 | $21.58 | $16.13 | 2,562,766 |
| 2020-02-25 | $22.30 | $22.49 | $21.53 | $21.63 | $16.16 | 2,565,921 |
| 2020-02-24 | $22.12 | $22.37 | $21.97 | $22.19 | $16.58 | 2,112,638 |
| 2020-02-21 | $22.90 | $22.96 | $22.50 | $22.52 | $16.83 | 2,845,420 |
| 2020-02-20 | $22.80 | $22.99 | $22.70 | $22.98 | $17.17 | 868,699 |
| 2020-02-19 | $22.77 | $22.97 | $22.67 | $22.77 | $17.01 | 1,640,324 |
| 2020-02-18 | $22.50 | $22.75 | $22.48 | $22.75 | $17.00 | 1,843,277 |
| 2020-02-14 | $22.46 | $22.50 | $22.35 | $22.50 | $16.81 | 1,169,617 |
| 2020-02-13 | $22.25 | $22.48 | $22.17 | $22.46 | $16.78 | 1,300,042 |
| 2020-02-12 | $21.60 | $22.50 | $21.50 | $22.23 | $16.61 | 3,135,583 |
| 2020-02-11 | $21.31 | $21.41 | $21.26 | $21.36 | $15.96 | 954,880 |
| 2020-02-10 | $21.35 | $21.40 | $21.28 | $21.31 | $15.92 | 704,915 |
| 2020-02-07 | $21.42 | $21.43 | $21.30 | $21.32 | $15.93 | 794,764 |
| 2020-02-06 | $21.38 | $21.50 | $21.35 | $21.37 | $15.97 | 1,596,546 |
| 2020-02-05 | $21.26 | $21.42 | $21.22 | $21.36 | $15.96 | 892,003 |
| 2020-02-04 | $21.43 | $21.45 | $21.17 | $21.20 | $15.84 | 860,104 |
| 2020-02-03 | $21.24 | $21.51 | $21.20 | $21.36 | $15.96 | 1,096,671 |
| 2020-01-31 | $21.38 | $21.47 | $21.17 | $21.20 | $15.84 | 1,466,868 |
| 2020-01-30 | $21.37 | $21.42 | $21.27 | $21.34 | $15.95 | 765,136 |
| 2020-01-29 | $21.25 | $21.47 | $21.22 | $21.42 | $16.01 | 1,074,180 |
| 2020-01-28 | $21.04 | $21.22 | $21.01 | $21.17 | $15.82 | 677,535 |
| 2020-01-27 | $21.00 | $21.07 | $20.93 | $21.01 | $15.70 | 867,870 |
| 2020-01-24 | $21.15 | $21.19 | $21.03 | $21.11 | $15.77 | 797,779 |
| 2020-01-23 | $21.17 | $21.21 | $21.12 | $21.18 | $15.83 | 1,024,078 |
| 2020-01-22 | $21.26 | $21.30 | $21.17 | $21.22 | $15.86 | 783,127 |
| 2020-01-21 | $21.10 | $21.28 | $21.10 | $21.25 | $15.88 | 901,620 |
| 2020-01-17 | $21.17 | $21.20 | $21.06 | $21.13 | $15.79 | 649,944 |
| 2020-01-16 | $21.11 | $21.23 | $21.09 | $21.21 | $15.85 | 786,200 |
| 2020-01-15 | $21.05 | $21.18 | $21.05 | $21.07 | $15.74 | 1,012,833 |
| 2020-01-14 | $21.09 | $21.13 | $21.02 | $21.09 | $15.76 | 899,373 |
| 2020-01-13 | $20.97 | $21.12 | $20.95 | $21.09 | $15.76 | 853,301 |
| 2020-01-10 | $20.86 | $20.96 | $20.85 | $20.94 | $15.65 | 1,196,139 |
| 2020-01-09 | $20.84 | $20.96 | $20.82 | $20.86 | $15.59 | 840,520 |
| 2020-01-08 | $20.90 | $20.95 | $20.80 | $20.80 | $15.54 | 644,661 |
| 2020-01-07 | $20.81 | $20.90 | $20.76 | $20.88 | $15.60 | 747,485 |
| 2020-01-06 | $20.67 | $20.83 | $20.60 | $20.80 | $15.54 | 1,010,582 |
| 2020-01-03 | $20.52 | $20.75 | $20.52 | $20.69 | $15.46 | 1,189,271 |
| 2020-01-02 | $20.59 | $20.61 | $20.45 | $20.59 | $15.39 | 1,060,069 |
| 2019-12-31 | $20.57 | $20.71 | $20.51 | $20.56 | $15.36 | 1,269,434 |
| 2019-12-30 | $20.90 | $20.97 | $20.45 | $20.60 | $15.39 | 2,071,171 |
| 2019-12-27 | $21.34 | $21.43 | $21.27 | $21.37 | $15.59 | 1,368,656 |
| 2019-12-26 | $21.19 | $21.30 | $21.18 | $21.26 | $15.51 | 970,407 |
| 2019-12-24 | $21.13 | $21.20 | $21.08 | $21.19 | $15.46 | 565,047 |
| 2019-12-23 | $21.15 | $21.19 | $21.07 | $21.09 | $15.39 | 1,142,985 |
| 2019-12-20 | $21.03 | $21.11 | $20.97 | $21.10 | $15.39 | 2,170,106 |
| 2019-12-19 | $20.85 | $21.04 | $20.84 | $21.02 | $15.33 | 930,447 |
| 2019-12-18 | $20.85 | $20.87 | $20.78 | $20.86 | $15.22 | 1,051,655 |
| 2019-12-17 | $20.70 | $20.85 | $20.69 | $20.82 | $15.19 | 1,218,562 |
| 2019-12-16 | $20.82 | $20.84 | $20.59 | $20.65 | $15.06 | 1,062,897 |
| 2019-12-13 | $20.60 | $20.74 | $20.56 | $20.73 | $15.12 | 799,871 |
| 2019-12-12 | $20.62 | $20.68 | $20.57 | $20.59 | $15.02 | 870,932 |
| 2019-12-11 | $20.56 | $20.66 | $20.54 | $20.63 | $15.05 | 576,974 |
| 2019-12-10 | $20.61 | $20.64 | $20.51 | $20.56 | $15.00 | 1,311,484 |
| 2019-12-09 | $20.59 | $20.65 | $20.55 | $20.60 | $15.03 | 941,621 |
| 2019-12-06 | $20.48 | $20.62 | $20.48 | $20.51 | $14.96 | 871,447 |
| 2019-12-05 | $20.41 | $20.48 | $20.38 | $20.43 | $14.90 | 1,021,686 |
| 2019-12-04 | $20.43 | $20.52 | $20.35 | $20.40 | $14.88 | 861,926 |
| 2019-12-03 | $20.37 | $20.45 | $20.33 | $20.43 | $14.90 | 750,966 |
| 2019-12-02 | $20.41 | $20.46 | $20.35 | $20.41 | $14.89 | 914,521 |
| 2019-11-29 | $20.40 | $20.41 | $20.36 | $20.37 | $14.86 | 362,101 |
| 2019-11-27 | $20.35 | $20.42 | $20.32 | $20.40 | $14.88 | 681,991 |
| 2019-11-26 | $20.22 | $20.40 | $20.22 | $20.40 | $14.88 | 830,091 |
| 2019-11-25 | $20.23 | $20.28 | $20.17 | $20.26 | $14.78 | 687,488 |
| 2019-11-22 | $20.19 | $20.29 | $20.14 | $20.21 | $14.74 | 859,484 |
| 2019-11-21 | $20.27 | $20.32 | $20.20 | $20.20 | $14.74 | 719,189 |
| 2019-11-20 | $20.33 | $20.41 | $20.22 | $20.22 | $14.75 | 1,194,315 |
| 2019-11-19 | $20.37 | $20.45 | $20.27 | $20.27 | $14.79 | 1,017,609 |
| 2019-11-18 | $20.25 | $20.39 | $20.25 | $20.36 | $14.85 | 778,965 |
| 2019-11-15 | $20.27 | $20.32 | $20.20 | $20.26 | $14.78 | 690,410 |
| 2019-11-14 | $20.19 | $20.27 | $20.16 | $20.26 | $14.78 | 685,102 |
| 2019-11-13 | $20.20 | $20.26 | $20.13 | $20.20 | $14.74 | 753,468 |
| 2019-11-12 | $20.25 | $20.28 | $20.16 | $20.18 | $14.72 | 712,515 |
| 2019-11-11 | $20.29 | $20.41 | $20.18 | $20.21 | $14.74 | 745,901 |
| 2019-11-08 | $20.13 | $20.33 | $20.11 | $20.33 | $14.83 | 670,945 |
| 2019-11-07 | $20.17 | $20.22 | $20.09 | $20.13 | $14.69 | 766,331 |
| 2019-11-06 | $19.95 | $20.19 | $19.91 | $20.14 | $14.69 | 780,686 |
| 2019-11-05 | $20.10 | $20.15 | $19.82 | $19.95 | $14.55 | 1,553,603 |
| 2019-11-04 | $20.28 | $20.37 | $20.10 | $20.10 | $14.66 | 1,027,421 |
| 2019-11-01 | $20.25 | $20.38 | $20.19 | $20.28 | $14.79 | 1,542,240 |
| 2019-10-31 | $20.28 | $20.29 | $20.07 | $20.26 | $14.78 | 1,412,312 |
| 2019-10-30 | $20.25 | $20.37 | $20.08 | $20.23 | $14.76 | 1,612,010 |
| 2019-10-29 | $20.25 | $20.54 | $20.25 | $20.43 | $14.90 | 1,443,913 |
| 2019-10-28 | $20.25 | $20.32 | $20.18 | $20.29 | $14.80 | 644,739 |
| 2019-10-25 | $20.27 | $20.34 | $20.18 | $20.20 | $14.74 | 628,624 |
| 2019-10-24 | $20.42 | $20.44 | $20.27 | $20.27 | $14.79 | 778,265 |
| 2019-10-23 | $20.40 | $20.42 | $20.35 | $20.41 | $14.89 | 905,293 |
| 2019-10-22 | $20.39 | $20.40 | $20.27 | $20.38 | $14.87 | 722,715 |
| 2019-10-21 | $20.23 | $20.44 | $20.23 | $20.34 | $14.84 | 1,010,894 |
| 2019-10-18 | $20.20 | $20.34 | $20.18 | $20.24 | $14.77 | 1,319,707 |
| 2019-10-17 | $20.20 | $20.24 | $20.09 | $20.24 | $14.77 | 802,029 |
| 2019-10-16 | $20.03 | $20.12 | $19.96 | $20.10 | $14.66 | 681,559 |
| 2019-10-15 | $19.88 | $20.14 | $19.87 | $20.03 | $14.61 | 769,797 |
| 2019-10-14 | $19.88 | $19.93 | $19.79 | $19.88 | $14.50 | 632,973 |
| 2019-10-11 | $19.95 | $20.00 | $19.89 | $19.89 | $14.51 | 776,753 |
| 2019-10-10 | $19.85 | $19.97 | $19.80 | $19.87 | $14.50 | 916,899 |
| 2019-10-09 | $19.81 | $19.95 | $19.76 | $19.84 | $14.47 | 1,042,180 |
| 2019-10-08 | $19.79 | $19.84 | $19.68 | $19.75 | $14.41 | 777,580 |
| 2019-10-07 | $19.70 | $19.89 | $19.70 | $19.81 | $14.45 | 887,325 |
| 2019-10-04 | $19.63 | $19.79 | $19.61 | $19.79 | $14.44 | 1,114,723 |
| 2019-10-03 | $19.48 | $19.70 | $19.40 | $19.64 | $14.33 | 2,158,311 |
| 2019-10-02 | $19.56 | $19.66 | $19.22 | $19.36 | $14.12 | 1,969,673 |
| 2019-10-01 | $19.52 | $19.78 | $19.51 | $19.66 | $14.34 | 1,607,909 |
| 2019-09-30 | $19.43 | $19.58 | $19.25 | $19.56 | $14.27 | 2,185,563 |
| 2019-09-27 | $19.69 | $19.76 | $19.38 | $19.44 | $14.18 | 1,792,068 |
| 2019-09-26 | $19.91 | $19.95 | $19.59 | $19.67 | $14.35 | 2,700,683 |
| 2019-09-25 | $20.27 | $20.44 | $20.26 | $20.37 | $14.49 | 1,855,258 |
| 2019-09-24 | $20.30 | $20.54 | $20.24 | $20.26 | $14.41 | 2,216,492 |
| 2019-09-23 | $20.08 | $20.30 | $20.04 | $20.21 | $14.38 | 2,423,232 |
| 2019-09-20 | $19.95 | $20.17 | $19.90 | $20.02 | $14.24 | 3,211,135 |
| 2019-09-19 | $19.89 | $19.98 | $19.83 | $19.88 | $14.14 | 1,330,225 |
| 2019-09-18 | $19.78 | $19.88 | $19.70 | $19.85 | $14.12 | 1,249,661 |
| 2019-09-17 | $19.55 | $19.75 | $19.50 | $19.75 | $14.05 | 1,045,264 |
| 2019-09-16 | $19.65 | $19.66 | $19.50 | $19.55 | $13.91 | 1,096,474 |
| 2019-09-13 | $19.64 | $19.76 | $19.59 | $19.64 | $13.97 | 1,170,470 |
| 2019-09-12 | $19.72 | $19.74 | $19.53 | $19.57 | $13.92 | 1,364,331 |
| 2019-09-11 | $19.65 | $19.74 | $19.56 | $19.70 | $14.02 | 1,241,588 |
| 2019-09-10 | $19.48 | $19.64 | $19.46 | $19.56 | $13.92 | 1,264,755 |
| 2019-09-09 | $19.43 | $19.53 | $19.41 | $19.48 | $13.86 | 1,264,568 |
| 2019-09-06 | $19.26 | $19.42 | $19.19 | $19.39 | $13.79 | 1,212,760 |
| 2019-09-05 | $19.28 | $19.40 | $19.20 | $19.25 | $13.70 | 1,679,857 |
| 2019-09-04 | $19.25 | $19.29 | $19.18 | $19.21 | $13.67 | 880,983 |
| 2019-09-03 | $19.10 | $19.23 | $19.01 | $19.20 | $13.66 | 1,640,108 |
| 2019-08-30 | $19.06 | $19.14 | $18.99 | $19.07 | $13.57 | 1,221,046 |
| 2019-08-29 | $19.14 | $19.14 | $18.87 | $19.02 | $13.53 | 998,782 |
| 2019-08-28 | $19.00 | $19.08 | $18.86 | $19.05 | $13.55 | 1,151,744 |
| 2019-08-27 | $19.41 | $19.45 | $19.02 | $19.04 | $13.55 | 1,982,254 |
| 2019-08-26 | $19.20 | $19.42 | $19.19 | $19.39 | $13.79 | 1,215,842 |
| 2019-08-23 | $19.32 | $19.40 | $19.06 | $19.10 | $13.59 | 1,395,472 |
| 2019-08-22 | $19.36 | $19.46 | $19.28 | $19.33 | $13.75 | 1,372,874 |
| 2019-08-21 | $19.66 | $19.70 | $19.31 | $19.38 | $13.79 | 2,623,037 |
| 2019-08-20 | $19.88 | $19.88 | $19.67 | $19.69 | $14.01 | 843,716 |
| 2019-08-19 | $19.85 | $19.85 | $19.31 | $19.81 | $14.09 | 897,416 |
| 2019-08-16 | $19.51 | $19.74 | $19.51 | $19.71 | $14.02 | 1,016,836 |
| 2019-08-15 | $19.34 | $19.52 | $19.31 | $19.45 | $13.84 | 935,646 |
| 2019-08-14 | $19.60 | $19.64 | $19.30 | $19.30 | $13.73 | 1,642,103 |
| 2019-08-13 | $19.63 | $19.85 | $19.63 | $19.75 | $14.05 | 1,191,810 |
| 2019-08-12 | $19.87 | $19.88 | $19.67 | $19.72 | $14.03 | 952,746 |
| 2019-08-09 | $19.85 | $19.97 | $19.81 | $19.88 | $14.14 | 1,336,346 |
| 2019-08-08 | $19.64 | $19.90 | $19.55 | $19.89 | $14.15 | 1,634,065 |
| 2019-08-07 | $19.40 | $19.69 | $19.31 | $19.64 | $13.97 | 2,685,371 |
| 2019-08-06 | $19.20 | $19.48 | $19.18 | $19.47 | $13.85 | 1,794,188 |
| 2019-08-05 | $19.45 | $19.55 | $19.00 | $19.10 | $13.59 | 2,257,984 |
| 2019-08-02 | $19.33 | $19.55 | $19.30 | $19.49 | $13.87 | 2,319,964 |
| 2019-08-01 | $19.33 | $19.43 | $19.27 | $19.27 | $13.71 | 1,406,226 |
| 2019-07-31 | $18.90 | $19.49 | $18.86 | $19.28 | $13.72 | 2,737,828 |
| 2019-07-30 | $19.26 | $19.35 | $19.19 | $19.19 | $13.65 | 1,805,709 |
| 2019-07-29 | $19.18 | $19.27 | $19.14 | $19.15 | $13.62 | 1,304,895 |
| 2019-07-26 | $19.20 | $19.25 | $19.15 | $19.19 | $13.65 | 2,474,625 |
| 2019-07-25 | $19.23 | $19.26 | $19.07 | $19.18 | $13.65 | 778,939 |
| 2019-07-24 | $19.24 | $19.28 | $19.08 | $19.23 | $13.68 | 906,769 |
| 2019-07-23 | $19.22 | $19.27 | $19.15 | $19.24 | $13.69 | 718,092 |
| 2019-07-22 | $19.12 | $19.25 | $19.11 | $19.22 | $13.67 | 827,608 |
| 2019-07-19 | $19.15 | $19.25 | $19.12 | $19.12 | $13.60 | 970,109 |
| 2019-07-18 | $19.12 | $19.17 | $19.04 | $19.14 | $13.62 | 1,029,848 |
| 2019-07-17 | $19.18 | $19.21 | $19.10 | $19.14 | $13.62 | 709,925 |
| 2019-07-16 | $19.22 | $19.26 | $19.11 | $19.18 | $13.65 | 831,202 |
| 2019-07-15 | $19.20 | $19.28 | $19.20 | $19.23 | $13.68 | 796,510 |
| 2019-07-12 | $19.20 | $19.26 | $19.14 | $19.20 | $13.66 | 975,083 |
| 2019-07-11 | $19.11 | $19.20 | $19.09 | $19.20 | $13.66 | 1,540,663 |
| 2019-07-10 | $19.06 | $19.14 | $19.05 | $19.08 | $13.57 | 1,218,711 |
| 2019-07-09 | $18.95 | $19.04 | $18.89 | $19.02 | $13.53 | 841,549 |
| 2019-07-08 | $19.03 | $19.15 | $18.95 | $19.00 | $13.52 | 1,206,576 |
| 2019-07-05 | $18.91 | $19.09 | $18.80 | $19.09 | $13.58 | 1,202,340 |
| 2019-07-03 | $18.72 | $18.92 | $18.70 | $18.89 | $13.44 | 996,730 |
| 2019-07-02 | $18.86 | $18.90 | $18.61 | $18.72 | $13.32 | 1,579,546 |
| 2019-07-01 | $18.98 | $19.04 | $18.80 | $18.85 | $13.41 | 1,225,276 |
| 2019-06-28 | $18.84 | $18.98 | $18.82 | $18.87 | $13.42 | 1,764,899 |
| 2019-06-27 | $18.73 | $18.79 | $18.63 | $18.78 | $13.36 | 1,409,828 |
| 2019-06-26 | $19.29 | $19.33 | $19.15 | $19.15 | $13.27 | 1,546,944 |
| 2019-06-25 | $19.31 | $19.35 | $19.20 | $19.23 | $13.33 | 1,391,344 |
| 2019-06-24 | $19.24 | $19.32 | $19.18 | $19.25 | $13.34 | 1,016,300 |
| 2019-06-21 | $19.13 | $19.24 | $19.10 | $19.14 | $13.26 | 1,305,759 |
| 2019-06-20 | $19.25 | $19.28 | $19.13 | $19.13 | $13.26 | 1,091,957 |
| 2019-06-19 | $19.03 | $19.24 | $18.99 | $19.21 | $13.31 | 809,471 |
| 2019-06-18 | $19.07 | $19.12 | $18.97 | $19.05 | $13.20 | 1,039,219 |
| 2019-06-17 | $19.00 | $19.04 | $18.91 | $18.94 | $13.13 | 1,151,476 |
| 2019-06-14 | $18.92 | $19.02 | $18.90 | $18.95 | $13.13 | 610,957 |
| 2019-06-13 | $18.96 | $18.96 | $18.87 | $18.93 | $13.12 | 816,317 |
| 2019-06-12 | $18.88 | $18.95 | $18.86 | $18.90 | $13.10 | 623,452 |
| 2019-06-11 | $18.92 | $18.93 | $18.82 | $18.84 | $13.06 | 666,266 |
| 2019-06-10 | $18.79 | $18.90 | $18.72 | $18.90 | $13.10 | 772,009 |
| 2019-06-07 | $18.85 | $18.85 | $18.63 | $18.77 | $13.01 | 1,357,103 |
| 2019-06-06 | $18.74 | $18.84 | $18.54 | $18.78 | $13.01 | 1,550,748 |
| 2019-06-05 | $18.85 | $18.90 | $18.63 | $18.68 | $12.95 | 1,253,330 |
| 2019-06-04 | $18.75 | $18.81 | $18.58 | $18.79 | $13.02 | 1,304,813 |
| 2019-06-03 | $18.26 | $18.69 | $18.25 | $18.63 | $12.91 | 1,282,211 |
| 2019-05-31 | $18.40 | $18.40 | $18.10 | $18.24 | $12.64 | 1,883,468 |
| 2019-05-30 | $18.60 | $18.62 | $18.38 | $18.44 | $12.78 | 1,204,162 |
| 2019-05-29 | $18.68 | $18.70 | $18.50 | $18.56 | $12.86 | 1,248,999 |
| 2019-05-28 | $18.82 | $18.87 | $18.66 | $18.67 | $12.94 | 1,104,173 |
| 2019-05-24 | $18.79 | $18.85 | $18.77 | $18.82 | $13.04 | 635,295 |
| 2019-05-23 | $18.71 | $18.76 | $18.68 | $18.75 | $12.99 | 814,027 |
| 2019-05-22 | $18.71 | $18.78 | $18.69 | $18.77 | $13.01 | 630,857 |
| 2019-05-21 | $18.82 | $18.82 | $18.69 | $18.71 | $12.97 | 766,980 |
| 2019-05-20 | $18.90 | $18.92 | $18.74 | $18.75 | $12.99 | 1,019,110 |
| 2019-05-17 | $18.82 | $18.95 | $18.82 | $18.88 | $13.08 | 868,383 |
| 2019-05-16 | $18.88 | $18.96 | $18.87 | $18.92 | $13.11 | 1,102,434 |
| 2019-05-15 | $18.88 | $18.92 | $18.79 | $18.87 | $13.08 | 623,437 |
| 2019-05-14 | $18.86 | $18.93 | $18.79 | $18.88 | $13.08 | 736,473 |
| 2019-05-13 | $18.88 | $18.92 | $18.79 | $18.86 | $13.07 | 1,000,862 |
| 2019-05-10 | $18.89 | $19.03 | $18.83 | $18.97 | $13.15 | 1,119,668 |
| 2019-05-09 | $18.82 | $18.88 | $18.68 | $18.87 | $13.08 | 1,397,912 |
| 2019-05-08 | $18.87 | $18.95 | $18.80 | $18.88 | $13.08 | 1,296,751 |
| 2019-05-07 | $18.94 | $19.08 | $18.85 | $18.87 | $13.08 | 2,086,521 |
| 2019-05-06 | $18.85 | $19.07 | $18.85 | $19.02 | $13.18 | 981,607 |
| 2019-05-03 | $19.05 | $19.07 | $18.89 | $19.00 | $13.17 | 1,233,709 |
| 2019-05-02 | $19.01 | $19.12 | $18.89 | $19.01 | $13.17 | 1,084,335 |
| 2019-05-01 | $19.05 | $19.39 | $18.85 | $18.98 | $13.15 | 1,664,125 |
| 2019-04-30 | $19.12 | $19.17 | $19.02 | $19.17 | $13.28 | 1,266,829 |
| 2019-04-29 | $19.09 | $19.15 | $19.02 | $19.08 | $13.22 | 1,065,622 |
| 2019-04-26 | $18.97 | $19.20 | $18.96 | $19.14 | $13.26 | 1,251,879 |
| 2019-04-25 | $19.13 | $19.13 | $18.81 | $18.92 | $13.11 | 1,151,408 |
| 2019-04-24 | $19.04 | $19.14 | $19.02 | $19.10 | $13.24 | 961,495 |
| 2019-04-23 | $18.95 | $19.04 | $18.90 | $18.99 | $13.16 | 947,911 |
| 2019-04-22 | $18.88 | $18.91 | $18.79 | $18.89 | $13.09 | 710,041 |
| 2019-04-18 | $18.80 | $18.92 | $18.80 | $18.88 | $13.08 | 790,983 |
| 2019-04-17 | $18.84 | $18.87 | $18.78 | $18.80 | $13.03 | 676,220 |
| 2019-04-16 | $18.91 | $18.92 | $18.84 | $18.84 | $13.06 | 890,377 |
| 2019-04-15 | $18.90 | $18.93 | $18.85 | $18.90 | $13.10 | 798,067 |
| 2019-04-12 | $18.95 | $18.96 | $18.85 | $18.90 | $13.10 | 710,530 |
| 2019-04-11 | $18.93 | $18.95 | $18.85 | $18.89 | $13.09 | 832,207 |
| 2019-04-10 | $18.90 | $18.94 | $18.87 | $18.90 | $13.10 | 634,926 |
| 2019-04-09 | $19.02 | $19.02 | $18.86 | $18.86 | $13.07 | 961,468 |
| 2019-04-08 | $19.00 | $19.03 | $18.96 | $19.01 | $13.17 | 861,398 |
| 2019-04-05 | $18.98 | $19.05 | $18.97 | $18.99 | $13.16 | 859,779 |
| 2019-04-04 | $18.86 | $18.99 | $18.86 | $18.98 | $13.15 | 658,980 |
| 2019-04-03 | $18.92 | $18.98 | $18.85 | $18.86 | $13.07 | 801,334 |
| 2019-04-02 | $18.95 | $18.99 | $18.81 | $18.93 | $13.12 | 1,132,761 |
| 2019-04-01 | $18.75 | $18.97 | $18.74 | $18.95 | $13.13 | 1,263,507 |
| 2019-03-29 | $18.90 | $18.99 | $18.72 | $18.74 | $12.99 | 1,822,177 |
| 2019-03-28 | $18.99 | $19.00 | $18.68 | $18.87 | $13.08 | 2,873,668 |
| 2019-03-27 | $19.26 | $19.42 | $19.26 | $19.39 | $13.09 | 2,020,250 |
| 2019-03-26 | $19.18 | $19.29 | $19.15 | $19.22 | $12.98 | 1,227,389 |
| 2019-03-25 | $19.03 | $19.18 | $19.03 | $19.09 | $12.89 | 1,356,484 |
| 2019-03-22 | $19.18 | $19.22 | $19.02 | $19.02 | $12.84 | 1,246,127 |
| 2019-03-21 | $19.03 | $19.25 | $19.02 | $19.17 | $12.94 | 795,089 |
| 2019-03-20 | $19.10 | $19.14 | $19.00 | $19.02 | $12.84 | 1,106,398 |
| 2019-03-19 | $19.24 | $19.26 | $19.08 | $19.12 | $12.91 | 1,234,025 |
| 2019-03-18 | $18.98 | $19.23 | $18.98 | $19.22 | $12.98 | 1,254,738 |
| 2019-03-15 | $19.04 | $19.08 | $18.98 | $19.04 | $12.85 | 2,009,191 |
| 2019-03-14 | $19.00 | $19.08 | $18.96 | $19.00 | $12.83 | 1,121,815 |
| 2019-03-13 | $19.01 | $19.16 | $18.97 | $18.98 | $12.81 | 1,381,438 |
| 2019-03-12 | $19.00 | $19.09 | $18.96 | $18.98 | $12.81 | 1,300,270 |
| 2019-03-11 | $18.78 | $19.00 | $18.76 | $18.97 | $12.81 | 1,306,677 |
| 2019-03-08 | $18.61 | $18.83 | $18.59 | $18.71 | $12.63 | 1,324,668 |
| 2019-03-07 | $18.67 | $18.70 | $18.55 | $18.58 | $12.54 | 934,209 |
| 2019-03-06 | $18.73 | $18.74 | $18.60 | $18.64 | $12.58 | 815,337 |
| 2019-03-05 | $18.64 | $18.68 | $18.56 | $18.66 | $12.60 | 909,160 |
| 2019-03-04 | $18.65 | $18.72 | $18.55 | $18.65 | $12.59 | 1,247,130 |
| 2019-03-01 | $18.55 | $18.63 | $18.41 | $18.58 | $12.54 | 1,049,244 |
| 2019-02-28 | $18.49 | $18.56 | $18.40 | $18.49 | $12.48 | 2,447,315 |
| 2019-02-27 | $18.52 | $18.57 | $18.38 | $18.50 | $12.49 | 936,072 |
| 2019-02-26 | $18.64 | $18.64 | $18.52 | $18.52 | $12.50 | 1,281,122 |
| 2019-02-25 | $18.68 | $18.75 | $18.59 | $18.62 | $12.57 | 1,221,457 |
| 2019-02-22 | $18.56 | $18.72 | $18.54 | $18.66 | $12.60 | 1,047,081 |
| 2019-02-21 | $18.37 | $18.59 | $18.37 | $18.54 | $12.52 | 1,275,959 |
| 2019-02-20 | $18.49 | $18.52 | $18.39 | $18.40 | $12.42 | 1,815,001 |
| 2019-02-19 | $18.52 | $18.62 | $18.47 | $18.48 | $12.48 | 1,287,084 |
| 2019-02-15 | $18.60 | $18.64 | $18.48 | $18.52 | $12.50 | 1,915,747 |
| 2019-02-14 | $18.60 | $18.65 | $18.48 | $18.53 | $12.51 | 2,627,361 |
| 2019-02-13 | $19.02 | $19.10 | $18.38 | $18.75 | $12.66 | 3,140,960 |
| 2019-02-12 | $19.10 | $19.15 | $19.03 | $19.06 | $12.87 | 1,323,136 |
| 2019-02-11 | $19.17 | $19.18 | $19.02 | $19.07 | $12.87 | 793,000 |
| 2019-02-08 | $19.00 | $19.18 | $19.00 | $19.15 | $12.93 | 994,664 |
| 2019-02-07 | $19.03 | $19.11 | $18.92 | $19.04 | $12.85 | 1,329,573 |
| 2019-02-06 | $19.17 | $19.21 | $19.04 | $19.09 | $12.89 | 1,190,078 |
| 2019-02-05 | $19.18 | $19.20 | $19.10 | $19.17 | $12.94 | 992,106 |
| 2019-02-04 | $19.20 | $19.20 | $19.03 | $19.20 | $12.96 | 1,018,394 |
| 2019-02-01 | $19.05 | $19.20 | $19.01 | $19.17 | $12.94 | 1,735,007 |
| 2019-01-31 | $18.97 | $19.05 | $18.94 | $19.03 | $12.85 | 1,782,230 |
| 2019-01-30 | $18.94 | $19.00 | $18.87 | $18.95 | $12.79 | 1,177,631 |
| 2019-01-29 | $18.92 | $18.97 | $18.89 | $18.92 | $12.77 | 991,758 |
| 2019-01-28 | $18.88 | $19.00 | $18.84 | $18.94 | $12.79 | 1,672,726 |
| 2019-01-25 | $18.85 | $19.00 | $18.79 | $18.91 | $12.77 | 1,115,789 |
| 2019-01-24 | $18.80 | $18.84 | $18.69 | $18.79 | $12.69 | 1,137,442 |
| 2019-01-23 | $18.67 | $18.84 | $18.63 | $18.79 | $12.69 | 1,388,846 |
| 2019-01-22 | $18.60 | $18.70 | $18.58 | $18.66 | $12.60 | 1,579,219 |
| 2019-01-18 | $18.63 | $18.69 | $18.55 | $18.59 | $12.55 | 1,141,133 |
| 2019-01-17 | $18.56 | $18.66 | $18.54 | $18.58 | $12.54 | 1,247,949 |
| 2019-01-16 | $18.51 | $18.67 | $18.46 | $18.54 | $12.52 | 1,264,737 |
| 2019-01-15 | $18.38 | $18.51 | $18.35 | $18.42 | $12.44 | 1,012,775 |
| 2019-01-14 | $18.31 | $18.53 | $18.30 | $18.38 | $12.41 | 1,344,718 |
| 2019-01-11 | $18.23 | $18.38 | $18.23 | $18.32 | $12.37 | 735,652 |
| 2019-01-10 | $18.24 | $18.41 | $18.21 | $18.23 | $12.31 | 1,075,163 |
| 2019-01-09 | $18.16 | $18.30 | $17.97 | $18.28 | $12.34 | 1,046,616 |
| 2019-01-08 | $18.21 | $18.33 | $18.03 | $18.09 | $12.21 | 1,603,145 |
| 2019-01-07 | $18.15 | $18.44 | $18.12 | $18.16 | $12.26 | 1,545,161 |
| 2019-01-04 | $18.03 | $18.25 | $17.98 | $18.09 | $12.21 | 1,271,053 |
| 2019-01-03 | $17.85 | $18.12 | $17.84 | $17.95 | $12.12 | 1,587,978 |
| 2019-01-02 | $17.72 | $17.95 | $17.63 | $17.88 | $12.07 | 1,211,214 |
| 2018-12-31 | $18.20 | $18.24 | $17.69 | $17.82 | $12.03 | 1,554,847 |
| 2018-12-28 | $18.21 | $18.44 | $18.09 | $18.20 | $12.29 | 1,862,300 |
| 2018-12-27 | $18.26 | $18.55 | $17.77 | $18.54 | $12.18 | 2,450,960 |
| 2018-12-26 | $17.36 | $18.31 | $17.36 | $18.29 | $12.02 | 2,338,404 |
| 2018-12-24 | $17.45 | $17.49 | $16.88 | $17.35 | $11.40 | 1,596,526 |
| 2018-12-21 | $17.60 | $18.07 | $17.36 | $17.47 | $11.48 | 2,810,587 |
| 2018-12-20 | $18.30 | $18.31 | $17.34 | $17.53 | $11.52 | 2,795,654 |
| 2018-12-19 | $18.51 | $18.58 | $18.21 | $18.22 | $11.97 | 1,242,771 |
| 2018-12-18 | $18.29 | $18.63 | $18.29 | $18.49 | $12.15 | 1,767,611 |
| 2018-12-17 | $18.93 | $19.01 | $18.17 | $18.18 | $11.95 | 2,797,126 |
| 2018-12-14 | $19.01 | $19.08 | $18.90 | $18.94 | $12.44 | 1,101,729 |
| 2018-12-13 | $18.90 | $19.04 | $18.86 | $18.97 | $12.46 | 1,152,747 |
| 2018-12-12 | $19.04 | $19.09 | $18.85 | $18.85 | $12.39 | 1,362,645 |
| 2018-12-11 | $19.06 | $19.19 | $18.95 | $18.95 | $12.45 | 982,087 |
| 2018-12-10 | $19.15 | $19.22 | $18.82 | $18.97 | $12.46 | 1,683,126 |
| 2018-12-07 | $19.19 | $19.24 | $19.06 | $19.15 | $12.58 | 1,252,591 |
| 2018-12-06 | $18.90 | $19.21 | $18.76 | $19.21 | $12.62 | 1,560,426 |
| 2018-12-04 | $19.21 | $19.29 | $18.96 | $18.97 | $12.46 | 1,149,788 |
| 2018-12-03 | $19.25 | $19.32 | $19.13 | $19.21 | $12.62 | 1,363,519 |
| 2018-11-30 | $19.09 | $19.19 | $18.98 | $19.19 | $12.61 | 2,156,131 |
| 2018-11-29 | $18.89 | $19.15 | $18.87 | $19.08 | $12.54 | 964,049 |
| 2018-11-28 | $18.84 | $19.05 | $18.80 | $18.94 | $12.44 | 1,030,543 |
| 2018-11-27 | $18.83 | $18.87 | $18.68 | $18.84 | $12.38 | 875,470 |
| 2018-11-26 | $18.79 | $18.88 | $18.77 | $18.83 | $12.37 | 1,012,691 |
| 2018-11-23 | $18.67 | $18.83 | $18.65 | $18.71 | $12.29 | 418,947 |
| 2018-11-21 | $18.45 | $18.78 | $18.37 | $18.70 | $12.29 | 1,138,121 |
| 2018-11-20 | $18.60 | $18.62 | $18.36 | $18.44 | $12.12 | 1,321,500 |
| 2018-11-19 | $18.73 | $18.83 | $18.56 | $18.60 | $12.22 | 1,775,345 |
| 2018-11-16 | $18.54 | $18.70 | $18.44 | $18.70 | $12.29 | 778,481 |
| 2018-11-15 | $18.54 | $18.62 | $18.34 | $18.59 | $12.21 | 1,172,178 |
| 2018-11-14 | $18.81 | $18.82 | $18.62 | $18.67 | $12.27 | 928,592 |
| 2018-11-13 | $18.77 | $18.90 | $18.71 | $18.81 | $12.36 | 781,230 |
| 2018-11-12 | $18.87 | $18.94 | $18.72 | $18.74 | $12.31 | 777,984 |
| 2018-11-09 | $18.77 | $18.89 | $18.72 | $18.87 | $12.40 | 799,450 |
| 2018-11-08 | $18.71 | $18.80 | $18.68 | $18.77 | $12.33 | 607,022 |
| 2018-11-07 | $18.70 | $18.82 | $18.55 | $18.77 | $12.33 | 971,847 |
| 2018-11-06 | $18.61 | $18.70 | $18.53 | $18.63 | $12.24 | 1,064,691 |
| 2018-11-05 | $18.60 | $18.81 | $18.52 | $18.56 | $12.19 | 1,175,960 |
| 2018-11-02 | $18.46 | $18.65 | $18.39 | $18.53 | $12.18 | 1,421,834 |
| 2018-11-01 | $18.65 | $18.85 | $18.38 | $18.43 | $12.11 | 1,990,929 |
| 2018-10-31 | $17.95 | $18.63 | $17.94 | $18.60 | $12.22 | 2,887,282 |
| 2018-10-30 | $17.57 | $17.85 | $17.51 | $17.75 | $11.66 | 1,080,884 |
| 2018-10-29 | $17.56 | $17.85 | $17.50 | $17.58 | $11.55 | 1,544,937 |
| 2018-10-26 | $17.62 | $17.71 | $17.27 | $17.46 | $11.47 | 1,470,537 |
| 2018-10-25 | $17.55 | $17.76 | $17.45 | $17.71 | $11.64 | 963,788 |
| 2018-10-24 | $17.53 | $17.70 | $17.45 | $17.52 | $11.51 | 2,351,020 |
| 2018-10-23 | $17.34 | $17.41 | $17.12 | $17.31 | $11.37 | 1,032,194 |
| 2018-10-22 | $17.40 | $17.56 | $17.38 | $17.41 | $11.44 | 1,342,069 |
| 2018-10-19 | $17.29 | $17.48 | $17.28 | $17.40 | $11.43 | 1,420,132 |
| 2018-10-18 | $17.44 | $17.55 | $17.30 | $17.35 | $11.40 | 940,911 |
| 2018-10-17 | $17.38 | $17.54 | $17.37 | $17.45 | $11.47 | 819,587 |
| 2018-10-16 | $17.19 | $17.45 | $17.09 | $17.41 | $11.44 | 930,044 |
| 2018-10-15 | $17.00 | $17.29 | $16.98 | $17.15 | $11.27 | 1,064,402 |
| 2018-10-12 | $17.30 | $17.36 | $16.90 | $17.00 | $11.17 | 2,373,622 |
| 2018-10-11 | $17.40 | $17.46 | $17.15 | $17.18 | $11.29 | 1,449,717 |
| 2018-10-10 | $17.72 | $17.85 | $17.40 | $17.40 | $11.43 | 2,527,215 |
| 2018-10-09 | $17.59 | $17.79 | $17.54 | $17.70 | $11.63 | 800,158 |
| 2018-10-08 | $17.45 | $17.66 | $17.45 | $17.63 | $11.58 | 911,464 |
| 2018-10-05 | $17.70 | $17.77 | $17.41 | $17.45 | $11.47 | 1,759,178 |
| 2018-10-04 | $17.99 | $18.00 | $17.62 | $17.68 | $11.62 | 1,476,788 |
| 2018-10-03 | $18.08 | $18.16 | $17.94 | $17.98 | $11.81 | 1,242,626 |
| 2018-10-02 | $18.05 | $18.16 | $18.02 | $18.05 | $11.86 | 715,744 |
| 2018-10-01 | $18.14 | $18.14 | $18.02 | $18.03 | $11.85 | 1,208,301 |
| 2018-09-28 | $18.09 | $18.21 | $18.09 | $18.13 | $11.91 | 906,479 |
| 2018-09-27 | $18.00 | $18.19 | $17.94 | $18.11 | $11.90 | 1,297,800 |
| 2018-09-26 | $18.65 | $18.67 | $18.54 | $18.54 | $11.85 | 1,917,690 |
| 2018-09-25 | $18.74 | $18.76 | $18.61 | $18.62 | $11.91 | 1,143,952 |
| 2018-09-24 | $18.75 | $18.80 | $18.61 | $18.70 | $11.96 | 1,181,284 |
| 2018-09-21 | $18.60 | $18.71 | $18.56 | $18.71 | $11.96 | 1,690,600 |
| 2018-09-20 | $18.60 | $18.65 | $18.51 | $18.59 | $11.89 | 808,702 |
| 2018-09-19 | $18.71 | $18.71 | $18.51 | $18.54 | $11.85 | 1,118,675 |
| 2018-09-18 | $18.79 | $18.79 | $18.64 | $18.66 | $11.93 | 1,398,387 |
| 2018-09-17 | $18.80 | $18.86 | $18.65 | $18.86 | $12.06 | 1,156,474 |
| 2018-09-14 | $18.88 | $18.88 | $18.72 | $18.76 | $12.00 | 977,370 |
| 2018-09-13 | $18.83 | $18.95 | $18.78 | $18.88 | $12.07 | 916,014 |
| 2018-09-12 | $18.95 | $19.00 | $18.71 | $18.79 | $12.01 | 966,487 |
| 2018-09-11 | $19.03 | $19.06 | $18.94 | $18.98 | $12.14 | 834,473 |
| 2018-09-10 | $18.97 | $19.04 | $18.94 | $19.04 | $12.17 | 902,767 |
| 2018-09-07 | $19.05 | $19.05 | $18.88 | $18.93 | $12.10 | 1,130,568 |
| 2018-09-06 | $18.90 | $19.10 | $18.86 | $19.04 | $12.17 | 983,881 |
| 2018-09-05 | $18.73 | $18.94 | $18.71 | $18.90 | $12.08 | 1,123,459 |
| 2018-09-04 | $18.64 | $18.89 | $18.64 | $18.72 | $11.97 | 1,297,712 |
| 2018-08-31 | $18.88 | $18.88 | $18.58 | $18.63 | $11.91 | 2,619,430 |
| 2018-08-30 | $18.90 | $18.94 | $18.86 | $18.90 | $12.08 | 665,064 |
| 2018-08-29 | $18.89 | $18.93 | $18.83 | $18.89 | $12.08 | 630,279 |
| 2018-08-28 | $18.82 | $18.86 | $18.72 | $18.84 | $12.05 | 645,208 |
| 2018-08-27 | $18.72 | $18.85 | $18.70 | $18.78 | $12.01 | 833,519 |
| 2018-08-24 | $18.82 | $18.82 | $18.70 | $18.70 | $11.96 | 766,000 |
| 2018-08-23 | $18.82 | $18.85 | $18.72 | $18.81 | $12.03 | 592,350 |
| 2018-08-22 | $18.94 | $18.96 | $18.74 | $18.83 | $12.04 | 663,103 |
| 2018-08-21 | $18.91 | $18.98 | $18.88 | $18.95 | $12.12 | 622,678 |
| 2018-08-20 | $18.84 | $18.93 | $18.82 | $18.90 | $12.08 | 829,485 |
| 2018-08-17 | $18.73 | $18.82 | $18.70 | $18.81 | $12.03 | 882,289 |
| 2018-08-16 | $18.62 | $18.78 | $18.57 | $18.71 | $11.96 | 796,812 |
| 2018-08-15 | $18.51 | $18.62 | $18.50 | $18.59 | $11.89 | 915,856 |
| 2018-08-14 | $18.46 | $18.58 | $18.45 | $18.55 | $11.86 | 633,812 |
| 2018-08-13 | $18.42 | $18.51 | $18.34 | $18.46 | $11.80 | 539,492 |
| 2018-08-10 | $18.46 | $18.54 | $18.39 | $18.40 | $11.77 | 924,807 |
| 2018-08-09 | $18.41 | $18.53 | $18.40 | $18.49 | $11.82 | 702,403 |
| 2018-08-08 | $18.33 | $18.40 | $18.26 | $18.39 | $11.76 | 764,947 |
| 2018-08-07 | $18.55 | $18.56 | $18.26 | $18.33 | $11.72 | 1,415,360 |
| 2018-08-06 | $18.60 | $18.61 | $18.45 | $18.50 | $11.83 | 1,051,367 |
| 2018-08-03 | $18.85 | $18.88 | $18.59 | $18.62 | $11.91 | 1,304,001 |
| 2018-08-02 | $18.88 | $19.04 | $18.83 | $18.85 | $12.05 | 1,615,928 |
| 2018-08-01 | $19.05 | $19.25 | $18.90 | $19.07 | $12.19 | 1,370,897 |
| 2018-07-31 | $19.04 | $19.14 | $18.90 | $19.10 | $12.21 | 1,307,492 |
| 2018-07-30 | $18.92 | $19.06 | $18.90 | $18.98 | $12.14 | 1,133,879 |
| 2018-07-27 | $18.84 | $18.93 | $18.78 | $18.91 | $12.09 | 798,221 |
| 2018-07-26 | $18.83 | $18.95 | $18.77 | $18.84 | $12.05 | 691,794 |
| 2018-07-25 | $18.84 | $18.87 | $18.77 | $18.84 | $12.05 | 536,450 |
| 2018-07-24 | $18.86 | $18.88 | $18.70 | $18.84 | $12.05 | 786,554 |
| 2018-07-23 | $18.91 | $18.95 | $18.86 | $18.86 | $12.06 | 681,795 |
| 2018-07-20 | $18.90 | $18.98 | $18.85 | $18.91 | $12.09 | 783,979 |
| 2018-07-19 | $18.82 | $18.94 | $18.79 | $18.89 | $12.08 | 1,848,576 |
| 2018-07-18 | $18.77 | $18.87 | $18.75 | $18.82 | $12.03 | 877,601 |
| 2018-07-17 | $18.81 | $18.85 | $18.74 | $18.80 | $12.02 | 648,225 |
| 2018-07-16 | $18.82 | $18.85 | $18.75 | $18.79 | $12.01 | 437,612 |
| 2018-07-13 | $18.86 | $18.89 | $18.78 | $18.79 | $12.01 | 644,370 |
| 2018-07-12 | $18.92 | $18.92 | $18.78 | $18.83 | $12.04 | 569,693 |
| 2018-07-11 | $18.78 | $18.94 | $18.76 | $18.92 | $12.10 | 822,567 |
| 2018-07-10 | $18.82 | $18.85 | $18.73 | $18.79 | $12.01 | 854,468 |
| 2018-07-09 | $18.87 | $18.89 | $18.77 | $18.81 | $12.03 | 727,073 |
| 2018-07-06 | $18.77 | $18.88 | $18.76 | $18.84 | $12.05 | 757,337 |
| 2018-07-05 | $18.75 | $18.80 | $18.68 | $18.80 | $12.02 | 941,648 |
| 2018-07-03 | $18.50 | $18.82 | $18.49 | $18.78 | $12.01 | 1,089,026 |
| 2018-07-02 | $18.25 | $18.45 | $18.22 | $18.45 | $11.80 | 798,174 |
| 2018-06-29 | $18.39 | $18.43 | $18.21 | $18.28 | $11.69 | 1,017,978 |
| 2018-06-28 | $18.15 | $18.43 | $18.13 | $18.41 | $11.77 | 925,708 |
| 2018-06-27 | $18.91 | $18.95 | $18.61 | $18.61 | $11.58 | 1,182,206 |
| 2018-06-26 | $18.97 | $19.01 | $18.84 | $18.90 | $11.77 | 1,025,624 |
| 2018-06-25 | $18.94 | $18.98 | $18.86 | $18.94 | $11.79 | 945,634 |
| 2018-06-22 | $18.91 | $18.99 | $18.86 | $18.93 | $11.78 | 1,521,714 |
| 2018-06-21 | $18.91 | $18.96 | $18.84 | $18.91 | $11.77 | 690,402 |
| 2018-06-20 | $18.82 | $18.93 | $18.76 | $18.91 | $11.77 | 772,911 |
| 2018-06-19 | $18.69 | $18.82 | $18.66 | $18.79 | $11.70 | 862,238 |
| 2018-06-18 | $18.56 | $18.72 | $18.56 | $18.70 | $11.64 | 659,787 |
| 2018-06-15 | $18.52 | $18.64 | $18.44 | $18.58 | $11.57 | 1,763,726 |
| 2018-06-14 | $18.35 | $18.51 | $18.29 | $18.48 | $11.50 | 787,409 |
| 2018-06-13 | $18.51 | $18.52 | $18.27 | $18.31 | $11.40 | 1,047,027 |
| 2018-06-12 | $18.65 | $18.65 | $18.48 | $18.49 | $11.51 | 873,933 |
| 2018-06-11 | $18.60 | $18.65 | $18.56 | $18.63 | $11.60 | 737,282 |
| 2018-06-08 | $18.52 | $18.60 | $18.50 | $18.60 | $11.58 | 933,134 |
| 2018-06-07 | $18.47 | $18.60 | $18.43 | $18.54 | $11.54 | 1,949,732 |
| 2018-06-06 | $18.44 | $18.49 | $18.35 | $18.45 | $11.49 | 690,520 |
| 2018-06-05 | $18.48 | $18.51 | $18.36 | $18.44 | $11.48 | 725,779 |
| 2018-06-04 | $18.44 | $18.52 | $18.36 | $18.49 | $11.51 | 880,057 |
| 2018-06-01 | $18.38 | $18.42 | $18.25 | $18.37 | $11.44 | 993,553 |
| 2018-05-31 | $18.41 | $18.46 | $18.27 | $18.41 | $11.46 | 1,334,456 |
| 2018-05-30 | $18.33 | $18.46 | $18.31 | $18.41 | $11.46 | 1,041,425 |
| 2018-05-29 | $18.13 | $18.35 | $18.11 | $18.29 | $11.39 | 909,053 |
| 2018-05-25 | $18.17 | $18.24 | $18.12 | $18.19 | $11.32 | 591,496 |
| 2018-05-24 | $18.21 | $18.29 | $18.12 | $18.16 | $11.30 | 747,082 |
| 2018-05-23 | $18.24 | $18.32 | $18.14 | $18.28 | $11.38 | 664,713 |
| 2018-05-22 | $18.20 | $18.29 | $18.18 | $18.22 | $11.34 | 829,708 |
| 2018-05-21 | $18.10 | $18.21 | $18.03 | $18.18 | $11.32 | 1,307,152 |
| 2018-05-18 | $17.96 | $18.07 | $17.93 | $18.07 | $11.25 | 781,652 |
| 2018-05-17 | $18.05 | $18.07 | $17.99 | $18.00 | $11.20 | 1,135,925 |
| 2018-05-16 | $18.10 | $18.14 | $18.04 | $18.06 | $11.24 | 1,130,717 |
| 2018-05-15 | $18.00 | $18.20 | $18.00 | $18.14 | $11.29 | 942,200 |
| 2018-05-14 | $18.00 | $18.12 | $17.93 | $18.08 | $11.25 | 1,337,913 |
| 2018-05-11 | $18.00 | $18.08 | $17.91 | $17.97 | $11.19 | 764,506 |
| 2018-05-10 | $17.81 | $17.98 | $17.80 | $17.97 | $11.19 | 992,364 |
| 2018-05-09 | $17.69 | $17.82 | $17.59 | $17.73 | $11.04 | 1,002,220 |
| 2018-05-08 | $18.13 | $18.20 | $17.68 | $17.69 | $11.01 | 1,520,711 |
| 2018-05-07 | $18.01 | $18.18 | $17.94 | $18.16 | $11.30 | 1,110,056 |
| 2018-05-04 | $17.70 | $18.10 | $17.70 | $18.03 | $11.22 | 1,198,821 |
| 2018-05-03 | $17.47 | $17.76 | $17.32 | $17.72 | $11.03 | 857,016 |
| 2018-05-02 | $17.53 | $17.56 | $17.35 | $17.36 | $10.81 | 1,010,791 |
| 2018-05-01 | $17.51 | $17.54 | $17.36 | $17.53 | $10.91 | 794,282 |
| 2018-04-30 | $17.62 | $17.68 | $17.48 | $17.49 | $10.89 | 981,127 |
| 2018-04-27 | $17.50 | $17.62 | $17.48 | $17.56 | $10.93 | 694,227 |
| 2018-04-26 | $17.35 | $17.53 | $17.33 | $17.50 | $10.89 | 803,165 |
| 2018-04-25 | $17.24 | $17.36 | $17.20 | $17.31 | $10.78 | 552,877 |
| 2018-04-24 | $17.32 | $17.44 | $17.25 | $17.32 | $10.78 | 569,742 |
| 2018-04-23 | $17.27 | $17.33 | $17.21 | $17.28 | $10.76 | 563,696 |
| 2018-04-20 | $17.27 | $17.37 | $17.22 | $17.24 | $10.73 | 537,644 |
| 2018-04-19 | $17.26 | $17.35 | $17.16 | $17.22 | $10.72 | 648,405 |
| 2018-04-18 | $17.31 | $17.49 | $17.24 | $17.25 | $10.74 | 978,205 |
| 2018-04-17 | $17.19 | $17.33 | $17.15 | $17.32 | $10.78 | 695,342 |
| 2018-04-16 | $17.11 | $17.19 | $17.01 | $17.16 | $10.68 | 938,833 |
| 2018-04-13 | $17.20 | $17.25 | $16.98 | $17.01 | $10.59 | 1,091,501 |
| 2018-04-12 | $17.36 | $17.38 | $17.15 | $17.17 | $10.69 | 837,903 |
| 2018-04-11 | $17.39 | $17.42 | $17.28 | $17.33 | $10.79 | 562,579 |
| 2018-04-10 | $17.42 | $17.43 | $17.25 | $17.33 | $10.79 | 738,728 |
| 2018-04-09 | $17.49 | $17.57 | $17.33 | $17.33 | $10.79 | 832,011 |
| 2018-04-06 | $17.44 | $17.58 | $17.37 | $17.44 | $10.86 | 752,396 |
| 2018-04-05 | $17.41 | $17.57 | $17.35 | $17.46 | $10.87 | 1,047,169 |
| 2018-04-04 | $17.33 | $17.53 | $17.32 | $17.41 | $10.84 | 990,560 |
| 2018-04-03 | $17.30 | $17.50 | $17.26 | $17.48 | $10.88 | 892,628 |
| 2018-04-02 | $17.37 | $17.52 | $17.14 | $17.23 | $10.73 | 1,188,055 |
| 2018-03-29 | $17.35 | $17.57 | $17.34 | $17.41 | $10.84 | 1,378,645 |
| 2018-03-28 | $17.10 | $17.34 | $17.03 | $17.32 | $10.78 | 1,453,691 |
| 2018-03-27 | $17.60 | $17.76 | $17.55 | $17.66 | $10.68 | 1,625,036 |
| 2018-03-26 | $17.61 | $17.66 | $17.46 | $17.57 | $10.63 | 1,039,652 |
| 2018-03-23 | $17.60 | $17.70 | $17.43 | $17.44 | $10.55 | 1,477,874 |
| 2018-03-22 | $17.75 | $17.80 | $17.56 | $17.56 | $10.62 | 1,499,576 |
| 2018-03-21 | $17.68 | $17.78 | $17.63 | $17.76 | $10.75 | 1,291,693 |
| 2018-03-20 | $17.68 | $17.76 | $17.62 | $17.67 | $10.69 | 1,063,017 |
| 2018-03-19 | $17.77 | $17.79 | $17.51 | $17.67 | $10.69 | 814,870 |
| 2018-03-16 | $17.71 | $17.83 | $17.58 | $17.79 | $10.76 | 1,523,942 |
| 2018-03-15 | $17.93 | $17.93 | $17.56 | $17.74 | $10.73 | 1,295,407 |
| 2018-03-14 | $17.87 | $17.97 | $17.83 | $17.90 | $10.83 | 1,201,931 |
| 2018-03-13 | $17.78 | $17.87 | $17.75 | $17.85 | $10.80 | 843,255 |
| 2018-03-12 | $17.50 | $17.85 | $17.50 | $17.75 | $10.74 | 1,317,493 |
| 2018-03-09 | $17.44 | $17.51 | $17.27 | $17.51 | $10.59 | 1,218,803 |
| 2018-03-08 | $17.34 | $17.44 | $17.28 | $17.42 | $10.54 | 1,861,854 |
| 2018-03-07 | $17.20 | $17.33 | $17.16 | $17.28 | $10.45 | 751,047 |
| 2018-03-06 | $17.17 | $17.33 | $17.06 | $17.25 | $10.44 | 1,053,120 |
| 2018-03-05 | $16.94 | $17.30 | $16.94 | $17.16 | $10.38 | 997,557 |
| 2018-03-02 | $16.74 | $16.99 | $16.68 | $16.99 | $10.28 | 986,069 |
| 2018-03-01 | $16.75 | $16.92 | $16.70 | $16.84 | $10.19 | 1,410,186 |
| 2018-02-28 | $16.82 | $16.95 | $16.76 | $16.76 | $10.14 | 2,242,271 |
| 2018-02-27 | $17.05 | $17.20 | $16.78 | $16.79 | $10.16 | 1,065,074 |
| 2018-02-26 | $17.12 | $17.19 | $16.98 | $17.09 | $10.34 | 897,674 |
| 2018-02-23 | $16.95 | $17.17 | $16.93 | $17.06 | $10.32 | 705,399 |
| 2018-02-22 | $17.11 | $17.11 | $16.87 | $16.88 | $10.21 | 955,591 |
| 2018-02-21 | $17.26 | $17.47 | $16.97 | $16.97 | $10.27 | 1,597,686 |
| 2018-02-20 | $17.64 | $17.72 | $17.12 | $17.26 | $10.44 | 1,232,814 |
| 2018-02-16 | $17.33 | $17.69 | $17.30 | $17.64 | $10.67 | 1,129,010 |
| 2018-02-15 | $17.08 | $17.42 | $16.95 | $17.36 | $10.50 | 907,142 |
| 2018-02-14 | $16.90 | $17.11 | $16.90 | $17.02 | $10.30 | 1,139,477 |
| 2018-02-13 | $16.75 | $16.99 | $16.66 | $16.90 | $10.23 | 1,213,568 |
| 2018-02-12 | $16.57 | $16.86 | $16.46 | $16.79 | $10.16 | 1,485,858 |
| 2018-02-09 | $16.59 | $16.66 | $16.27 | $16.52 | $10.00 | 1,358,179 |
| 2018-02-08 | $16.80 | $16.87 | $16.47 | $16.47 | $9.96 | 1,836,255 |
| 2018-02-07 | $16.75 | $17.02 | $16.62 | $16.74 | $10.13 | 1,951,183 |
| 2018-02-06 | $15.89 | $16.82 | $15.77 | $16.75 | $10.13 | 3,145,428 |
| 2018-02-05 | $16.61 | $16.67 | $16.04 | $16.24 | $9.83 | 2,792,402 |
| 2018-02-02 | $17.00 | $17.03 | $16.66 | $16.72 | $10.12 | 1,619,311 |
| 2018-02-01 | $16.99 | $17.30 | $16.93 | $17.08 | $10.33 | 1,242,818 |
| 2018-01-31 | $17.50 | $17.72 | $16.90 | $16.99 | $10.28 | 2,482,451 |
| 2018-01-30 | $17.51 | $17.54 | $17.28 | $17.33 | $10.49 | 1,470,906 |
| 2018-01-29 | $17.90 | $17.93 | $17.48 | $17.48 | $10.58 | 1,967,036 |
| 2018-01-26 | $17.95 | $18.00 | $17.82 | $17.93 | $10.85 | 993,040 |
| 2018-01-25 | $18.11 | $18.18 | $17.90 | $17.91 | $10.84 | 1,443,191 |
| 2018-01-24 | $18.04 | $18.07 | $17.90 | $18.01 | $10.90 | 812,393 |
| 2018-01-23 | $17.88 | $18.04 | $17.78 | $17.98 | $10.88 | 729,634 |
| 2018-01-22 | $17.98 | $18.02 | $17.84 | $17.89 | $10.82 | 1,166,861 |
| 2018-01-19 | $17.82 | $18.00 | $17.82 | $17.98 | $10.88 | 895,711 |
| 2018-01-18 | $18.01 | $18.01 | $17.83 | $17.85 | $10.80 | 893,775 |
| 2018-01-17 | $17.92 | $18.02 | $17.91 | $17.97 | $10.87 | 933,914 |
| 2018-01-16 | $18.12 | $18.18 | $17.87 | $17.91 | $10.84 | 1,293,594 |
| 2018-01-12 | $18.06 | $18.16 | $17.95 | $18.09 | $10.94 | 1,035,858 |
| 2018-01-11 | $17.93 | $18.05 | $17.77 | $18.05 | $10.92 | 1,679,411 |
| 2018-01-10 | $17.90 | $18.08 | $17.71 | $17.89 | $10.82 | 1,610,044 |
| 2018-01-09 | $18.10 | $18.12 | $17.94 | $17.94 | $10.85 | 1,359,883 |
| 2018-01-08 | $18.07 | $18.20 | $18.03 | $18.08 | $10.94 | 1,412,805 |
| 2018-01-05 | $18.20 | $18.24 | $18.06 | $18.11 | $10.96 | 1,102,026 |
| 2018-01-04 | $18.08 | $18.25 | $18.06 | $18.15 | $10.98 | 1,536,226 |
| 2018-01-03 | $18.27 | $18.48 | $18.06 | $18.09 | $10.94 | 1,130,004 |
| 2018-01-02 | $18.53 | $18.53 | $18.15 | $18.21 | $11.02 | 1,417,401 |
| 2017-12-29 | $18.80 | $18.80 | $18.46 | $18.48 | $11.18 | 1,274,705 |
| 2017-12-28 | $18.73 | $18.79 | $18.54 | $18.78 | $11.36 | 1,255,483 |
| 2017-12-27 | $19.24 | $19.25 | $19.09 | $19.20 | $11.32 | 1,267,557 |
| 2017-12-26 | $19.11 | $19.30 | $19.08 | $19.23 | $11.33 | 1,339,585 |
| 2017-12-22 | $19.01 | $19.17 | $18.98 | $19.09 | $11.25 | 1,037,396 |
| 2017-12-21 | $18.86 | $19.06 | $18.82 | $18.99 | $11.19 | 1,172,047 |
| 2017-12-20 | $18.65 | $18.93 | $18.63 | $18.79 | $11.07 | 1,118,433 |
| 2017-12-19 | $19.00 | $19.03 | $18.63 | $18.63 | $10.98 | 1,310,407 |
| 2017-12-18 | $19.20 | $19.35 | $18.92 | $18.96 | $11.17 | 1,431,855 |
| 2017-12-15 | $18.96 | $19.28 | $18.93 | $19.15 | $11.29 | 1,504,552 |
| 2017-12-14 | $18.92 | $19.04 | $18.86 | $18.89 | $11.13 | 771,328 |
| 2017-12-13 | $18.80 | $18.97 | $18.72 | $18.84 | $11.10 | 1,014,160 |
| 2017-12-12 | $18.86 | $18.90 | $18.77 | $18.78 | $11.07 | 662,796 |
| 2017-12-11 | $18.88 | $18.91 | $18.78 | $18.83 | $11.10 | 605,217 |
| 2017-12-08 | $18.78 | $18.89 | $18.67 | $18.88 | $11.13 | 710,497 |
| 2017-12-07 | $18.61 | $18.83 | $18.59 | $18.77 | $11.06 | 722,522 |
| 2017-12-06 | $18.68 | $18.76 | $18.61 | $18.67 | $11.00 | 606,851 |
| 2017-12-05 | $18.70 | $18.74 | $18.57 | $18.73 | $11.04 | 755,276 |
| 2017-12-04 | $18.50 | $18.68 | $18.47 | $18.64 | $10.99 | 847,355 |
| 2017-12-01 | $18.32 | $18.45 | $18.18 | $18.45 | $10.87 | 813,671 |
| 2017-11-30 | $18.64 | $18.69 | $18.27 | $18.30 | $10.78 | 1,394,739 |
| 2017-11-29 | $18.51 | $18.67 | $18.46 | $18.60 | $10.96 | 746,344 |
| 2017-11-28 | $18.50 | $18.56 | $18.36 | $18.52 | $10.91 | 727,939 |
| 2017-11-27 | $18.60 | $18.65 | $18.47 | $18.48 | $10.89 | 572,239 |
| 2017-11-24 | $18.80 | $18.80 | $18.60 | $18.63 | $10.98 | 425,401 |
| 2017-11-22 | $18.61 | $18.78 | $18.60 | $18.75 | $11.05 | 678,159 |
| 2017-11-21 | $18.60 | $18.66 | $18.50 | $18.62 | $10.97 | 625,844 |
| 2017-11-20 | $18.42 | $18.54 | $18.35 | $18.52 | $10.91 | 842,415 |
| 2017-11-17 | $18.21 | $18.42 | $18.19 | $18.42 | $10.86 | 724,644 |
| 2017-11-16 | $18.07 | $18.25 | $18.02 | $18.17 | $10.71 | 792,816 |
| 2017-11-15 | $18.22 | $18.22 | $17.97 | $18.02 | $10.62 | 889,059 |
| 2017-11-14 | $18.14 | $18.30 | $18.06 | $18.30 | $10.78 | 884,522 |
| 2017-11-13 | $17.90 | $18.15 | $17.85 | $18.14 | $10.69 | 768,157 |
| 2017-11-10 | $17.95 | $18.09 | $17.79 | $17.87 | $10.53 | 1,114,921 |
| 2017-11-09 | $18.01 | $18.11 | $17.90 | $17.97 | $10.59 | 777,696 |
| 2017-11-08 | $17.76 | $17.96 | $17.72 | $17.93 | $10.57 | 843,569 |
| 2017-11-07 | $17.73 | $17.97 | $17.71 | $17.79 | $10.48 | 1,251,307 |
| 2017-11-06 | $18.11 | $18.14 | $17.65 | $17.73 | $10.45 | 2,432,490 |
| 2017-11-03 | $18.33 | $18.41 | $18.08 | $18.12 | $10.68 | 1,421,936 |
| 2017-11-02 | $18.50 | $18.56 | $18.25 | $18.36 | $10.82 | 1,338,177 |
| 2017-11-01 | $18.30 | $18.42 | $18.29 | $18.38 | $10.83 | 1,107,138 |
| 2017-10-31 | $18.33 | $18.39 | $18.28 | $18.30 | $10.78 | 1,161,175 |
| 2017-10-30 | $18.55 | $18.63 | $18.27 | $18.33 | $10.80 | 931,406 |
| 2017-10-27 | $18.39 | $18.51 | $18.12 | $18.50 | $10.90 | 1,165,450 |
| 2017-10-26 | $18.70 | $18.78 | $18.27 | $18.29 | $10.78 | 1,448,392 |
| 2017-10-25 | $18.88 | $19.00 | $18.53 | $18.70 | $11.02 | 1,126,434 |
| 2017-10-24 | $19.04 | $19.10 | $18.84 | $18.86 | $11.11 | 864,368 |
| 2017-10-23 | $19.12 | $19.14 | $18.91 | $18.98 | $11.19 | 765,690 |
| 2017-10-20 | $19.27 | $19.27 | $19.11 | $19.14 | $11.28 | 506,321 |
| 2017-10-19 | $19.18 | $19.23 | $19.08 | $19.23 | $11.33 | 439,586 |
| 2017-10-18 | $19.21 | $19.25 | $19.16 | $19.19 | $11.31 | 390,300 |
| 2017-10-17 | $19.18 | $19.27 | $19.13 | $19.18 | $11.30 | 496,459 |
| 2017-10-16 | $19.12 | $19.23 | $19.10 | $19.18 | $11.30 | 760,017 |
| 2017-10-13 | $19.12 | $19.17 | $19.04 | $19.11 | $11.26 | 563,470 |
| 2017-10-12 | $18.98 | $19.07 | $18.93 | $19.02 | $11.21 | 536,943 |
| 2017-10-11 | $18.93 | $19.06 | $18.93 | $18.98 | $11.19 | 547,866 |
| 2017-10-10 | $18.94 | $19.01 | $18.89 | $18.96 | $11.17 | 689,683 |
| 2017-10-09 | $18.93 | $19.00 | $18.88 | $18.91 | $11.14 | 607,956 |
| 2017-10-06 | $19.03 | $19.04 | $18.86 | $18.90 | $11.14 | 895,254 |
| 2017-10-05 | $19.09 | $19.14 | $19.05 | $19.10 | $11.26 | 709,024 |
| 2017-10-04 | $19.10 | $19.10 | $19.03 | $19.09 | $11.25 | 565,462 |
| 2017-10-03 | $19.00 | $19.10 | $18.99 | $19.08 | $11.24 | 777,769 |
| 2017-10-02 | $18.93 | $19.01 | $18.89 | $19.00 | $11.20 | 705,082 |
| 2017-09-29 | $18.93 | $19.00 | $18.86 | $18.92 | $11.15 | 1,150,486 |
| 2017-09-28 | $18.96 | $19.00 | $18.70 | $18.87 | $11.12 | 1,331,715 |
| 2017-09-27 | $19.23 | $19.35 | $18.81 | $18.96 | $11.17 | 2,318,336 |
| 2017-09-26 | $19.64 | $19.77 | $19.56 | $19.72 | $11.62 | 1,846,342 |
| 2017-09-25 | $19.52 | $19.63 | $19.37 | $19.61 | $11.56 | 1,694,782 |
| 2017-09-22 | $19.40 | $19.51 | $19.35 | $19.47 | $11.47 | 1,284,223 |
| 2017-09-21 | $19.41 | $19.43 | $19.26 | $19.32 | $11.39 | 665,904 |
| 2017-09-20 | $19.36 | $19.44 | $19.26 | $19.37 | $11.42 | 828,087 |
| 2017-09-19 | $19.25 | $19.39 | $19.24 | $19.32 | $11.39 | 925,409 |
| 2017-09-18 | $19.13 | $19.24 | $19.03 | $19.22 | $11.33 | 991,258 |
| 2017-09-15 | $19.05 | $19.15 | $19.03 | $19.09 | $11.25 | 1,737,584 |
| 2017-09-14 | $19.00 | $19.04 | $18.95 | $19.00 | $11.20 | 1,783,117 |
| 2017-09-13 | $19.01 | $19.07 | $18.93 | $19.00 | $11.20 | 813,813 |
| 2017-09-12 | $19.02 | $19.09 | $18.96 | $19.06 | $11.23 | 502,402 |
| 2017-09-11 | $18.83 | $19.05 | $18.83 | $18.98 | $11.19 | 638,215 |
| 2017-09-08 | $18.84 | $18.89 | $18.78 | $18.85 | $11.11 | 596,899 |
| 2017-09-07 | $18.85 | $18.90 | $18.77 | $18.87 | $11.12 | 652,426 |
| 2017-09-06 | $18.87 | $18.98 | $18.80 | $18.86 | $11.11 | 786,677 |
| 2017-09-05 | $19.17 | $19.19 | $18.75 | $18.80 | $11.08 | 2,003,220 |
| 2017-09-01 | $19.05 | $19.19 | $19.01 | $19.16 | $11.29 | 698,410 |
| 2017-08-31 | $19.01 | $19.15 | $18.96 | $19.07 | $11.24 | 907,565 |
| 2017-08-30 | $18.88 | $19.03 | $18.83 | $18.95 | $11.17 | 671,633 |
| 2017-08-29 | $19.00 | $19.07 | $18.83 | $18.85 | $11.11 | 1,001,431 |
| 2017-08-28 | $19.14 | $19.20 | $19.02 | $19.04 | $11.22 | 631,604 |
| 2017-08-25 | $19.13 | $19.17 | $19.04 | $19.10 | $11.26 | 445,635 |
| 2017-08-24 | $19.12 | $19.13 | $19.01 | $19.06 | $11.23 | 680,990 |
| 2017-08-23 | $19.10 | $19.18 | $19.03 | $19.06 | $11.23 | 646,051 |
| 2017-08-22 | $19.09 | $19.24 | $19.08 | $19.12 | $11.27 | 806,866 |
| 2017-08-21 | $19.00 | $19.08 | $18.90 | $19.06 | $11.23 | 650,281 |
| 2017-08-18 | $18.93 | $19.05 | $18.84 | $19.04 | $11.22 | 805,594 |
| 2017-08-17 | $19.08 | $19.09 | $18.90 | $18.90 | $11.14 | 592,238 |
| 2017-08-16 | $18.95 | $19.07 | $18.81 | $19.03 | $11.22 | 729,746 |
| 2017-08-15 | $18.97 | $19.04 | $18.88 | $19.01 | $11.20 | 713,914 |
| 2017-08-14 | $18.92 | $19.11 | $18.82 | $19.00 | $11.20 | 941,490 |
| 2017-08-11 | $18.72 | $18.81 | $18.55 | $18.79 | $11.07 | 1,010,442 |
| 2017-08-10 | $19.07 | $19.13 | $18.77 | $18.84 | $11.10 | 1,266,492 |
| 2017-08-09 | $19.01 | $19.20 | $19.01 | $19.10 | $11.26 | 900,445 |
| 2017-08-08 | $19.09 | $19.16 | $18.96 | $19.11 | $11.26 | 1,090,012 |
| 2017-08-07 | $18.92 | $19.09 | $18.80 | $19.06 | $11.23 | 1,333,882 |
| 2017-08-04 | $18.75 | $18.85 | $18.62 | $18.84 | $11.10 | 965,727 |
| 2017-08-03 | $18.70 | $18.87 | $18.58 | $18.71 | $11.03 | 1,233,122 |
| 2017-08-02 | $18.78 | $18.99 | $18.72 | $18.73 | $11.04 | 1,358,362 |
| 2017-08-01 | $18.88 | $18.91 | $18.74 | $18.90 | $11.14 | 1,552,171 |
| 2017-07-31 | $18.70 | $18.87 | $18.61 | $18.82 | $11.09 | 1,643,717 |
| 2017-07-28 | $18.75 | $18.75 | $18.51 | $18.60 | $10.96 | 1,168,580 |
| 2017-07-27 | $18.69 | $18.69 | $18.55 | $18.68 | $11.01 | 849,798 |
| 2017-07-26 | $18.58 | $18.68 | $18.52 | $18.62 | $10.97 | 809,136 |
| 2017-07-25 | $18.62 | $18.75 | $18.46 | $18.56 | $10.94 | 1,412,101 |
| 2017-07-24 | $18.81 | $18.84 | $18.60 | $18.62 | $10.97 | 695,939 |
| 2017-07-21 | $18.63 | $18.83 | $18.55 | $18.79 | $11.07 | 979,069 |
| 2017-07-20 | $18.54 | $18.62 | $18.46 | $18.58 | $10.95 | 900,179 |
| 2017-07-19 | $18.36 | $18.73 | $18.33 | $18.55 | $10.93 | 1,342,411 |
| 2017-07-18 | $18.63 | $18.64 | $18.26 | $18.36 | $10.82 | 1,343,622 |
| 2017-07-17 | $18.70 | $18.76 | $18.61 | $18.66 | $11.00 | 681,111 |
| 2017-07-14 | $18.50 | $18.72 | $18.47 | $18.65 | $10.99 | 1,012,307 |
| 2017-07-13 | $18.80 | $18.87 | $18.36 | $18.45 | $10.87 | 1,338,595 |
| 2017-07-12 | $18.72 | $18.96 | $18.71 | $18.78 | $11.07 | 632,688 |
| 2017-07-11 | $18.57 | $18.72 | $18.56 | $18.67 | $11.00 | 931,726 |
| 2017-07-10 | $18.51 | $18.65 | $18.47 | $18.53 | $10.92 | 939,053 |
| 2017-07-07 | $18.79 | $18.79 | $18.43 | $18.47 | $10.89 | 1,242,896 |
| 2017-07-06 | $18.81 | $18.92 | $18.75 | $18.81 | $11.09 | 1,025,464 |
| 2017-07-05 | $18.91 | $19.07 | $18.81 | $18.94 | $11.16 | 1,187,942 |
| 2017-07-03 | $18.64 | $18.95 | $18.64 | $18.91 | $11.14 | 746,241 |
| 2017-06-30 | $18.57 | $18.81 | $18.56 | $18.63 | $10.98 | 1,195,754 |
| 2017-06-29 | $18.82 | $18.91 | $18.55 | $18.65 | $10.99 | 1,365,052 |
| 2017-06-28 | $18.90 | $19.01 | $18.57 | $18.94 | $11.16 | 1,763,078 |
| 2017-06-27 | $19.76 | $19.76 | $19.31 | $19.40 | $11.14 | 2,700,271 |
| 2017-06-26 | $19.84 | $19.93 | $19.64 | $19.76 | $11.35 | 1,640,186 |
| 2017-06-23 | $19.46 | $19.74 | $19.43 | $19.74 | $11.33 | 1,952,381 |
| 2017-06-22 | $19.32 | $19.41 | $19.28 | $19.35 | $11.11 | 903,078 |
| 2017-06-21 | $19.50 | $19.58 | $19.22 | $19.23 | $11.04 | 1,125,291 |
| 2017-06-20 | $19.64 | $19.64 | $19.29 | $19.45 | $11.17 | 1,211,293 |
| 2017-06-19 | $19.60 | $19.65 | $19.47 | $19.58 | $11.24 | 1,155,192 |
| 2017-06-16 | $19.22 | $19.44 | $19.18 | $19.42 | $11.15 | 2,250,252 |
| 2017-06-15 | $19.17 | $19.25 | $19.11 | $19.17 | $11.01 | 823,752 |
| 2017-06-14 | $19.17 | $19.25 | $18.96 | $19.21 | $11.03 | 2,132,982 |
| 2017-06-13 | $19.15 | $19.29 | $19.08 | $19.21 | $11.03 | 1,036,565 |
| 2017-06-12 | $19.02 | $19.24 | $19.01 | $19.15 | $11.00 | 1,335,950 |
| 2017-06-09 | $18.92 | $19.04 | $18.82 | $19.01 | $10.92 | 1,335,564 |
| 2017-06-08 | $18.53 | $18.94 | $18.52 | $18.92 | $10.86 | 1,058,090 |
| 2017-06-07 | $18.60 | $18.71 | $18.50 | $18.56 | $10.66 | 820,357 |
| 2017-06-06 | $18.72 | $18.72 | $18.50 | $18.61 | $10.69 | 834,919 |
| 2017-06-05 | $18.85 | $18.90 | $18.63 | $18.68 | $10.73 | 1,114,939 |
| 2017-06-02 | $18.85 | $18.98 | $18.76 | $18.91 | $10.86 | 945,976 |
| 2017-06-01 | $18.67 | $18.84 | $18.56 | $18.74 | $10.76 | 1,430,795 |
| 2017-05-31 | $18.62 | $18.77 | $18.42 | $18.60 | $10.68 | 1,065,822 |
| 2017-05-30 | $18.62 | $18.67 | $18.54 | $18.60 | $10.68 | 850,716 |
| 2017-05-26 | $18.58 | $18.64 | $18.43 | $18.62 | $10.69 | 874,094 |
| 2017-05-25 | $18.52 | $18.65 | $18.48 | $18.60 | $10.68 | 1,245,141 |
| 2017-05-24 | $18.43 | $18.56 | $18.41 | $18.50 | $10.62 | 966,868 |
| 2017-05-23 | $18.37 | $18.43 | $18.25 | $18.43 | $10.58 | 1,101,477 |
| 2017-05-22 | $18.02 | $18.32 | $18.02 | $18.27 | $10.49 | 1,408,281 |
| 2017-05-19 | $17.87 | $18.09 | $17.87 | $17.99 | $10.33 | 1,155,933 |
| 2017-05-18 | $17.79 | $17.97 | $17.69 | $17.89 | $10.27 | 1,216,116 |
| 2017-05-17 | $17.88 | $18.00 | $17.76 | $17.80 | $10.22 | 1,851,057 |
| 2017-05-16 | $17.86 | $18.05 | $17.86 | $17.88 | $10.27 | 1,880,982 |
| 2017-05-15 | $17.80 | $17.94 | $17.76 | $17.86 | $10.25 | 1,820,609 |
| 2017-05-12 | $17.91 | $18.11 | $17.75 | $17.76 | $10.20 | 1,488,572 |
| 2017-05-11 | $17.86 | $17.96 | $17.74 | $17.85 | $10.25 | 2,231,812 |
| 2017-05-10 | $17.76 | $18.13 | $17.75 | $17.87 | $10.26 | 3,001,611 |
| 2017-05-09 | $18.68 | $18.69 | $17.70 | $17.76 | $10.20 | 7,492,056 |
| 2017-05-08 | $19.25 | $19.31 | $18.67 | $18.71 | $10.74 | 3,497,998 |
| 2017-05-05 | $19.11 | $19.32 | $18.98 | $19.25 | $11.05 | 2,510,781 |
| 2017-05-04 | $19.13 | $19.14 | $18.75 | $19.05 | $10.94 | 3,083,246 |
| 2017-05-03 | $19.50 | $19.50 | $19.03 | $19.10 | $10.97 | 2,991,794 |
| 2017-05-02 | $20.40 | $20.43 | $18.10 | $19.39 | $11.13 | 6,525,367 |
| 2017-05-01 | $20.40 | $20.69 | $20.40 | $20.45 | $11.74 | 2,067,170 |
| 2017-04-28 | $20.76 | $20.76 | $20.30 | $20.36 | $11.69 | 2,211,185 |
| 2017-04-27 | $20.68 | $20.85 | $20.58 | $20.70 | $11.89 | 1,553,665 |
| 2017-04-26 | $20.50 | $20.71 | $20.46 | $20.60 | $11.83 | 1,341,576 |
| 2017-04-25 | $20.40 | $20.54 | $20.33 | $20.47 | $11.75 | 1,715,608 |
| 2017-04-24 | $20.57 | $20.68 | $20.26 | $20.40 | $11.71 | 2,224,539 |
| 2017-04-21 | $20.52 | $20.64 | $20.44 | $20.49 | $11.76 | 1,265,010 |
| 2017-04-20 | $20.52 | $20.66 | $20.29 | $20.46 | $11.75 | 1,975,307 |
| 2017-04-19 | $20.69 | $20.75 | $20.47 | $20.52 | $11.78 | 1,282,468 |
| 2017-04-18 | $20.85 | $20.90 | $20.61 | $20.69 | $11.88 | 1,538,935 |
| 2017-04-17 | $20.63 | $20.87 | $20.62 | $20.83 | $11.96 | 1,951,044 |
| 2017-04-13 | $20.47 | $20.64 | $20.42 | $20.58 | $11.82 | 1,240,602 |
| 2017-04-12 | $20.40 | $20.50 | $20.39 | $20.45 | $11.74 | 1,520,989 |
| 2017-04-11 | $20.24 | $20.48 | $20.15 | $20.38 | $11.70 | 1,990,674 |
| 2017-04-10 | $20.19 | $20.25 | $20.12 | $20.21 | $11.60 | 1,145,414 |
| 2017-04-07 | $20.26 | $20.34 | $20.16 | $20.19 | $11.59 | 1,310,899 |
| 2017-04-06 | $20.21 | $20.27 | $20.05 | $20.24 | $11.62 | 1,277,555 |
| 2017-04-05 | $20.35 | $20.42 | $20.15 | $20.24 | $11.62 | 2,337,131 |
| 2017-04-04 | $20.16 | $20.47 | $20.14 | $20.34 | $11.68 | 2,174,820 |
| 2017-04-03 | $20.19 | $20.25 | $20.09 | $20.15 | $11.57 | 1,288,362 |
| 2017-03-31 | $20.20 | $20.27 | $20.10 | $20.18 | $11.59 | 1,689,437 |
| 2017-03-30 | $20.11 | $20.19 | $20.06 | $20.15 | $11.57 | 1,627,161 |
| 2017-03-29 | $19.99 | $20.18 | $19.96 | $20.11 | $11.55 | 2,169,898 |
| 2017-03-28 | $20.24 | $20.56 | $20.24 | $20.41 | $11.43 | 2,670,813 |
| 2017-03-27 | $20.08 | $20.25 | $20.04 | $20.23 | $11.33 | 1,892,261 |
| 2017-03-24 | $20.19 | $20.24 | $20.03 | $20.07 | $11.24 | 1,558,628 |
| 2017-03-23 | $20.06 | $20.25 | $20.01 | $20.09 | $11.26 | 1,934,424 |
| 2017-03-22 | $19.96 | $20.13 | $19.88 | $20.06 | $11.24 | 1,662,479 |
| 2017-03-21 | $19.90 | $20.02 | $19.81 | $19.92 | $11.16 | 1,629,378 |
| 2017-03-20 | $19.85 | $20.17 | $19.85 | $19.90 | $11.15 | 1,673,203 |
| 2017-03-17 | $19.55 | $19.87 | $19.54 | $19.83 | $11.11 | 2,703,629 |
| 2017-03-16 | $19.65 | $19.73 | $19.43 | $19.49 | $10.92 | 1,539,329 |
| 2017-03-15 | $19.29 | $19.68 | $19.27 | $19.59 | $10.98 | 2,407,789 |
| 2017-03-14 | $19.19 | $19.32 | $19.09 | $19.21 | $10.76 | 1,429,335 |
| 2017-03-13 | $19.20 | $19.36 | $19.05 | $19.08 | $10.69 | 1,340,778 |
| 2017-03-10 | $18.84 | $19.22 | $18.84 | $19.21 | $10.76 | 1,811,063 |
| 2017-03-09 | $18.85 | $19.06 | $18.66 | $18.71 | $10.48 | 1,672,986 |
| 2017-03-08 | $19.26 | $19.27 | $18.88 | $18.89 | $10.58 | 1,751,685 |
| 2017-03-07 | $19.20 | $19.34 | $19.18 | $19.21 | $10.76 | 932,705 |
| 2017-03-06 | $19.28 | $19.28 | $19.11 | $19.23 | $10.77 | 1,126,041 |
| 2017-03-03 | $19.30 | $19.33 | $19.17 | $19.32 | $10.82 | 919,042 |
| 2017-03-02 | $19.32 | $19.34 | $19.21 | $19.29 | $10.81 | 906,209 |
| 2017-03-01 | $19.24 | $19.32 | $19.10 | $19.30 | $10.81 | 1,486,006 |
| 2017-02-28 | $19.23 | $19.33 | $19.12 | $19.24 | $10.78 | 20,525 |
| 2017-02-27 | $19.20 | $19.33 | $19.16 | $19.23 | $10.77 | 12,551 |
| 2017-02-24 | $19.09 | $19.18 | $18.96 | $19.16 | $10.73 | 1,369,144 |
| 2017-02-23 | $19.30 | $19.30 | $19.04 | $19.09 | $10.70 | 2,296,171 |
| 2017-02-22 | $18.88 | $19.19 | $18.85 | $19.17 | $10.74 | 1,926,754 |
| 2017-02-21 | $18.75 | $18.86 | $18.62 | $18.86 | $10.57 | 1,090,158 |
| 2017-02-17 | $18.70 | $18.75 | $18.46 | $18.70 | $10.48 | 1,385,781 |
| 2017-02-16 | $18.17 | $18.71 | $18.10 | $18.71 | $10.48 | 2,574,562 |
| 2017-02-15 | $18.16 | $18.22 | $17.66 | $17.99 | $10.08 | 2,872,075 |
| 2017-02-14 | $18.25 | $18.29 | $18.06 | $18.13 | $10.16 | 1,342,076 |
| 2017-02-13 | $18.24 | $18.40 | $18.24 | $18.28 | $10.24 | 1,252,885 |
| 2017-02-10 | $18.11 | $18.26 | $18.11 | $18.21 | $10.20 | 869,111 |
| 2017-02-09 | $18.16 | $18.17 | $18.06 | $18.11 | $10.15 | 904,211 |
| 2017-02-08 | $18.05 | $18.14 | $17.95 | $18.14 | $10.16 | 984,626 |
| 2017-02-07 | $17.99 | $18.10 | $17.90 | $18.02 | $10.10 | 1,071,874 |
| 2017-02-06 | $17.91 | $18.05 | $17.88 | $18.01 | $10.09 | 1,264,649 |
| 2017-02-03 | $17.89 | $17.97 | $17.82 | $17.87 | $10.01 | 946,377 |
| 2017-02-02 | $17.81 | $17.90 | $17.75 | $17.83 | $9.99 | 974,377 |
| 2017-02-01 | $17.69 | $17.93 | $17.66 | $17.82 | $9.98 | 1,420,610 |
| 2017-01-31 | $17.73 | $17.75 | $17.16 | $17.63 | $9.88 | 2,274,537 |
| 2017-01-30 | $17.85 | $17.88 | $17.51 | $17.71 | $9.92 | 1,848,190 |
| 2017-01-27 | $17.95 | $18.00 | $17.73 | $17.83 | $9.99 | 1,130,349 |
| 2017-01-26 | $17.81 | $17.92 | $17.71 | $17.89 | $10.02 | 844,278 |
| 2017-01-25 | $17.79 | $17.85 | $17.68 | $17.72 | $9.93 | 1,072,219 |
| 2017-01-24 | $17.66 | $17.98 | $17.63 | $17.79 | $9.97 | 1,658,773 |
| 2017-01-23 | $17.55 | $17.66 | $17.48 | $17.63 | $9.88 | 925,302 |
| 2017-01-20 | $17.46 | $17.51 | $17.41 | $17.50 | $9.80 | 490,087 |
| 2017-01-19 | $17.49 | $17.49 | $17.34 | $17.44 | $9.77 | 798,662 |
| 2017-01-18 | $17.47 | $17.57 | $17.36 | $17.49 | $9.80 | 822,385 |
| 2017-01-17 | $17.50 | $17.56 | $17.39 | $17.40 | $9.75 | 968,913 |
| 2017-01-13 | $17.45 | $17.50 | $17.34 | $17.49 | $9.80 | 899,411 |
| 2017-01-12 | $17.45 | $17.50 | $17.30 | $17.45 | $9.78 | 917,645 |
| 2017-01-11 | $17.20 | $17.50 | $17.17 | $17.41 | $9.75 | 2,057,959 |
| 2017-01-10 | $17.11 | $17.22 | $17.00 | $17.17 | $9.62 | 1,443,058 |
| 2017-01-09 | $17.31 | $17.34 | $17.09 | $17.09 | $9.57 | 1,021,814 |
| 2017-01-06 | $17.32 | $17.34 | $17.21 | $17.23 | $9.65 | 872,072 |
| 2017-01-05 | $17.21 | $17.34 | $17.15 | $17.31 | $9.70 | 1,256,282 |
| 2017-01-04 | $17.13 | $17.35 | $17.13 | $17.19 | $9.63 | 1,448,867 |
| 2017-01-03 | $17.05 | $17.21 | $17.02 | $17.17 | $9.62 | 1,436,319 |
| 2016-12-30 | $17.19 | $17.21 | $16.98 | $17.02 | $9.54 | 1,111,763 |
| 2016-12-29 | $16.90 | $17.27 | $16.90 | $17.18 | $9.63 | 1,220,539 |
| 2016-12-28 | $17.08 | $17.17 | $16.70 | $16.97 | $9.51 | 2,295,123 |
| 2016-12-27 | $17.65 | $17.72 | $17.45 | $17.57 | $9.56 | 1,966,468 |
| 2016-12-23 | $17.70 | $17.70 | $17.56 | $17.62 | $9.59 | 1,338,567 |
| 2016-12-22 | $17.47 | $17.66 | $17.40 | $17.64 | $9.60 | 1,170,783 |
| 2016-12-21 | $17.44 | $17.64 | $17.34 | $17.49 | $9.52 | 1,441,668 |
| 2016-12-20 | $17.45 | $17.50 | $17.30 | $17.44 | $9.49 | 1,600,607 |
| 2016-12-19 | $17.07 | $17.44 | $17.04 | $17.43 | $9.49 | 1,771,800 |
| 2016-12-16 | $16.67 | $17.13 | $16.67 | $17.00 | $9.25 | 3,098,048 |
| 2016-12-15 | $16.97 | $16.99 | $16.43 | $16.65 | $9.06 | 3,852,202 |
| 2016-12-14 | $17.30 | $17.34 | $16.95 | $17.04 | $9.27 | 1,642,068 |
| 2016-12-13 | $17.34 | $17.40 | $17.18 | $17.22 | $9.37 | 1,419,219 |
| 2016-12-12 | $17.62 | $17.64 | $17.30 | $17.31 | $9.42 | 1,491,896 |
| 2016-12-09 | $17.56 | $17.68 | $17.55 | $17.59 | $9.57 | 1,779,354 |
| 2016-12-08 | $17.56 | $17.66 | $17.42 | $17.55 | $9.55 | 2,466,474 |
| 2016-12-07 | $17.30 | $17.58 | $17.30 | $17.57 | $9.56 | 2,256,758 |
| 2016-12-06 | $17.20 | $17.43 | $17.20 | $17.30 | $9.41 | 1,795,190 |
| 2016-12-05 | $16.87 | $17.21 | $16.84 | $17.19 | $9.36 | 2,215,721 |
| 2016-12-02 | $16.66 | $16.93 | $16.60 | $16.82 | $9.15 | 2,204,053 |
| 2016-12-01 | $16.95 | $16.98 | $16.54 | $16.62 | $9.04 | 1,599,990 |
| 2016-11-30 | $17.17 | $17.17 | $16.82 | $16.96 | $9.23 | 2,911,921 |
| 2016-11-29 | $16.88 | $17.25 | $16.86 | $17.16 | $9.34 | 2,042,479 |
| 2016-11-28 | $16.73 | $16.95 | $16.70 | $16.88 | $9.19 | 1,666,196 |
| 2016-11-25 | $16.51 | $16.67 | $16.51 | $16.66 | $9.07 | 613,211 |
| 2016-11-23 | $16.71 | $16.75 | $16.47 | $16.51 | $8.99 | 1,398,088 |
| 2016-11-22 | $16.68 | $16.81 | $16.61 | $16.74 | $9.11 | 1,765,227 |
| 2016-11-21 | $16.58 | $16.67 | $16.55 | $16.58 | $9.02 | 925,850 |
| 2016-11-18 | $16.52 | $16.59 | $16.43 | $16.52 | $8.99 | 1,296,600 |
| 2016-11-17 | $16.50 | $16.55 | $16.41 | $16.47 | $8.96 | 1,536,616 |
| 2016-11-16 | $16.39 | $16.57 | $16.38 | $16.50 | $8.98 | 1,545,998 |
| 2016-11-15 | $16.20 | $16.36 | $16.04 | $16.34 | $8.89 | 1,837,008 |
| 2016-11-14 | $16.22 | $16.39 | $16.16 | $16.21 | $8.82 | 1,922,366 |
| 2016-11-11 | $16.01 | $16.27 | $16.01 | $16.19 | $8.81 | 1,336,601 |
| 2016-11-10 | $16.50 | $16.56 | $16.05 | $16.06 | $8.74 | 2,157,908 |
| 2016-11-09 | $16.28 | $16.65 | $16.20 | $16.47 | $8.96 | 1,684,368 |
| 2016-11-08 | $16.49 | $16.65 | $16.38 | $16.59 | $9.03 | 1,909,046 |
| 2016-11-07 | $16.39 | $16.48 | $16.35 | $16.48 | $8.97 | 2,031,563 |
| 2016-11-04 | $16.28 | $16.34 | $16.23 | $16.26 | $8.85 | 1,536,246 |
| 2016-11-03 | $16.05 | $16.41 | $15.98 | $16.27 | $8.85 | 1,953,896 |
| 2016-11-02 | $16.52 | $16.52 | $15.75 | $15.98 | $8.70 | 2,561,065 |
| 2016-11-01 | $15.67 | $15.70 | $15.39 | $15.47 | $8.42 | 1,182,560 |
| 2016-10-31 | $15.57 | $15.72 | $15.55 | $15.67 | $8.53 | 1,595,685 |
| 2016-10-28 | $15.51 | $15.66 | $15.44 | $15.51 | $8.44 | 979,024 |
| 2016-10-27 | $15.81 | $15.82 | $15.39 | $15.50 | $8.44 | 1,248,032 |
| 2016-10-26 | $15.75 | $15.77 | $15.57 | $15.74 | $8.57 | 725,490 |
| 2016-10-25 | $15.59 | $15.80 | $15.59 | $15.77 | $8.58 | 735,475 |
| 2016-10-24 | $15.41 | $15.63 | $15.40 | $15.56 | $8.47 | 1,175,771 |
| 2016-10-21 | $15.30 | $15.41 | $15.25 | $15.40 | $8.38 | 644,618 |
| 2016-10-20 | $15.30 | $15.38 | $15.23 | $15.30 | $8.33 | 769,793 |
| 2016-10-19 | $15.42 | $15.46 | $15.28 | $15.31 | $8.33 | 910,749 |
| 2016-10-18 | $15.39 | $15.48 | $15.28 | $15.40 | $8.38 | 1,000,101 |
| 2016-10-17 | $15.25 | $15.35 | $15.23 | $15.28 | $8.32 | 825,216 |
| 2016-10-14 | $15.33 | $15.33 | $15.19 | $15.22 | $8.28 | 847,063 |
| 2016-10-13 | $15.07 | $15.33 | $15.03 | $15.28 | $8.32 | 1,042,498 |
| 2016-10-12 | $14.91 | $15.19 | $14.87 | $15.11 | $8.22 | 1,144,473 |
| 2016-10-11 | $14.95 | $15.02 | $14.84 | $14.94 | $8.13 | 1,012,277 |
| 2016-10-10 | $14.93 | $15.06 | $14.89 | $14.97 | $8.15 | 1,194,471 |
| 2016-10-07 | $14.83 | $14.99 | $14.77 | $14.86 | $8.09 | 1,528,060 |
| 2016-10-06 | $14.84 | $14.96 | $14.70 | $14.80 | $8.05 | 1,687,325 |
| 2016-10-05 | $14.97 | $15.07 | $14.88 | $14.90 | $8.11 | 2,171,435 |
| 2016-10-04 | $15.55 | $15.57 | $14.91 | $14.95 | $8.14 | 3,848,296 |
| 2016-10-03 | $15.92 | $15.95 | $15.54 | $15.55 | $8.46 | 2,126,000 |
| 2016-09-30 | $16.15 | $16.24 | $15.95 | $15.95 | $8.68 | 1,648,356 |
| 2016-09-29 | $16.21 | $16.24 | $16.07 | $16.14 | $8.78 | 1,366,106 |
| 2016-09-28 | $16.19 | $16.25 | $16.05 | $16.23 | $8.83 | 1,856,550 |
| 2016-09-27 | $16.60 | $16.75 | $16.48 | $16.66 | $8.81 | 2,524,147 |
| 2016-09-26 | $16.52 | $16.74 | $16.51 | $16.56 | $8.75 | 1,993,293 |
| 2016-09-23 | $16.45 | $16.57 | $16.43 | $16.52 | $8.73 | 1,332,524 |
| 2016-09-22 | $16.38 | $16.55 | $16.34 | $16.52 | $8.73 | 1,410,861 |
| 2016-09-21 | $16.36 | $16.41 | $16.11 | $16.29 | $8.61 | 2,732,806 |
| 2016-09-20 | $16.32 | $16.38 | $16.26 | $16.29 | $8.61 | 1,637,538 |
| 2016-09-19 | $15.99 | $16.29 | $15.99 | $16.26 | $8.59 | 1,607,126 |
| 2016-09-16 | $16.09 | $16.15 | $15.94 | $15.94 | $8.43 | 3,466,299 |
| 2016-09-15 | $16.07 | $16.25 | $15.95 | $16.19 | $8.56 | 970,498 |
| 2016-09-14 | $15.98 | $16.16 | $15.93 | $16.05 | $8.48 | 1,197,355 |
| 2016-09-13 | $16.05 | $16.11 | $15.89 | $15.90 | $8.40 | 1,519,615 |
| 2016-09-12 | $15.98 | $16.18 | $15.71 | $16.06 | $8.49 | 2,971,761 |
| 2016-09-09 | $16.74 | $16.77 | $16.03 | $16.03 | $8.47 | 3,013,312 |
| 2016-09-08 | $16.85 | $16.92 | $16.80 | $16.81 | $8.89 | 1,340,315 |
| 2016-09-07 | $16.75 | $16.88 | $16.73 | $16.86 | $8.91 | 1,430,366 |
| 2016-09-06 | $16.80 | $16.80 | $16.55 | $16.76 | $8.86 | 1,182,591 |
| 2016-09-02 | $16.50 | $16.76 | $16.50 | $16.76 | $8.86 | 1,386,974 |
| 2016-09-01 | $16.50 | $16.51 | $16.32 | $16.46 | $8.70 | 1,124,755 |
| 2016-08-31 | $16.36 | $16.50 | $16.31 | $16.49 | $8.72 | 979,953 |
| 2016-08-30 | $16.37 | $16.44 | $16.31 | $16.41 | $8.67 | 668,244 |
| 2016-08-29 | $16.32 | $16.45 | $16.32 | $16.36 | $8.65 | 831,656 |
| 2016-08-26 | $16.50 | $16.58 | $16.18 | $16.28 | $8.61 | 1,750,540 |
| 2016-08-25 | $16.37 | $16.50 | $16.36 | $16.48 | $8.71 | 637,298 |
| 2016-08-24 | $16.55 | $16.57 | $16.37 | $16.42 | $8.68 | 933,753 |
| 2016-08-23 | $16.40 | $16.59 | $16.38 | $16.53 | $8.74 | 1,193,996 |
| 2016-08-22 | $16.27 | $16.39 | $16.25 | $16.35 | $8.64 | 679,310 |
| 2016-08-19 | $16.26 | $16.34 | $16.20 | $16.28 | $8.61 | 938,442 |
| 2016-08-18 | $16.18 | $16.34 | $16.15 | $16.26 | $8.59 | 887,440 |
| 2016-08-17 | $16.22 | $16.26 | $16.03 | $16.18 | $8.55 | 1,740,894 |
| 2016-08-16 | $16.40 | $16.42 | $16.22 | $16.22 | $8.57 | 1,256,485 |
| 2016-08-15 | $16.35 | $16.49 | $16.35 | $16.42 | $8.68 | 1,150,459 |
| 2016-08-12 | $16.35 | $16.48 | $16.34 | $16.36 | $8.65 | 980,201 |
| 2016-08-11 | $16.44 | $16.45 | $16.14 | $16.35 | $8.64 | 1,887,872 |
| 2016-08-10 | $16.53 | $16.59 | $16.43 | $16.49 | $8.72 | 932,581 |
| 2016-08-09 | $16.50 | $16.62 | $16.45 | $16.53 | $8.74 | 1,326,222 |
| 2016-08-08 | $16.61 | $16.63 | $16.40 | $16.42 | $8.68 | 1,500,800 |
| 2016-08-05 | $16.57 | $16.80 | $16.51 | $16.54 | $8.74 | 1,952,797 |
| 2016-08-04 | $16.84 | $16.84 | $16.11 | $16.53 | $8.74 | 3,391,234 |
| 2016-08-03 | $16.67 | $16.91 | $16.60 | $16.91 | $8.94 | 1,670,947 |
| 2016-08-02 | $16.90 | $16.94 | $16.62 | $16.67 | $8.81 | 1,618,757 |
| 2016-08-01 | $16.78 | $16.98 | $16.68 | $16.91 | $8.94 | 1,800,389 |
| 2016-07-29 | $16.70 | $16.79 | $16.57 | $16.78 | $8.87 | 1,718,975 |
| 2016-07-28 | $16.48 | $16.71 | $16.42 | $16.70 | $8.83 | 1,460,499 |
| 2016-07-27 | $16.48 | $16.50 | $16.37 | $16.47 | $8.71 | 1,051,868 |
| 2016-07-26 | $16.40 | $16.48 | $16.36 | $16.44 | $8.69 | 1,877,281 |
| 2016-07-25 | $16.34 | $16.41 | $16.26 | $16.40 | $8.67 | 1,405,144 |
| 2016-07-22 | $16.25 | $16.36 | $16.25 | $16.33 | $8.63 | 1,013,990 |
| 2016-07-21 | $16.20 | $16.32 | $16.20 | $16.27 | $8.60 | 1,041,503 |
| 2016-07-20 | $16.20 | $16.29 | $16.15 | $16.24 | $8.58 | 1,086,564 |
| 2016-07-19 | $16.14 | $16.24 | $16.07 | $16.24 | $8.58 | 1,584,715 |
| 2016-07-18 | $15.97 | $16.12 | $15.94 | $16.10 | $8.51 | 1,553,257 |
| 2016-07-15 | $15.90 | $15.94 | $15.83 | $15.94 | $8.43 | 886,681 |
| 2016-07-14 | $15.98 | $15.98 | $15.88 | $15.90 | $8.40 | 1,238,631 |
| 2016-07-13 | $15.98 | $16.00 | $15.88 | $16.00 | $8.46 | 1,110,836 |
| 2016-07-12 | $15.99 | $16.00 | $15.90 | $15.96 | $8.44 | 1,415,948 |
| 2016-07-11 | $15.85 | $15.99 | $15.75 | $15.99 | $8.45 | 1,082,920 |
| 2016-07-08 | $15.76 | $15.88 | $15.71 | $15.84 | $8.37 | 1,036,445 |
| 2016-07-07 | $15.82 | $15.82 | $15.70 | $15.74 | $8.32 | 1,143,785 |
| 2016-07-06 | $15.65 | $15.86 | $15.51 | $15.86 | $8.38 | 2,162,563 |
| 2016-07-05 | $15.69 | $15.73 | $15.60 | $15.66 | $8.28 | 1,433,931 |
| 2016-07-01 | $15.70 | $15.77 | $15.61 | $15.70 | $8.30 | 1,269,427 |
| 2016-06-30 | $15.44 | $15.70 | $15.35 | $15.70 | $8.30 | 2,639,802 |
| 2016-06-29 | $15.38 | $15.48 | $15.27 | $15.42 | $8.15 | 2,046,287 |
| 2016-06-28 | $15.32 | $15.37 | $15.17 | $15.36 | $8.12 | 2,918,292 |
| 2016-06-27 | $15.80 | $15.83 | $15.40 | $15.58 | $7.99 | 2,744,696 |
| 2016-06-24 | $15.48 | $15.83 | $15.23 | $15.77 | $8.08 | 4,981,071 |
| 2016-06-23 | $15.65 | $15.65 | $15.56 | $15.60 | $8.00 | 1,144,476 |
| 2016-06-22 | $15.68 | $15.68 | $15.52 | $15.55 | $7.97 | 1,508,559 |
| 2016-06-21 | $15.63 | $15.68 | $15.59 | $15.63 | $8.01 | 2,321,534 |
| 2016-06-20 | $15.56 | $15.66 | $15.54 | $15.63 | $8.01 | 1,557,274 |
| 2016-06-17 | $15.51 | $15.60 | $15.32 | $15.47 | $7.93 | 3,651,865 |
| 2016-06-16 | $15.43 | $15.52 | $15.36 | $15.46 | $7.92 | 1,990,404 |
| 2016-06-15 | $15.33 | $15.58 | $15.33 | $15.41 | $7.90 | 1,596,796 |
| 2016-06-14 | $15.50 | $15.58 | $15.31 | $15.36 | $7.87 | 1,850,442 |
| 2016-06-13 | $15.61 | $15.67 | $15.48 | $15.50 | $7.94 | 1,552,997 |
| 2016-06-10 | $15.55 | $15.63 | $15.53 | $15.61 | $8.00 | 1,816,278 |
| 2016-06-09 | $15.55 | $15.62 | $15.52 | $15.60 | $8.00 | 1,040,896 |
| 2016-06-08 | $15.48 | $15.54 | $15.45 | $15.54 | $7.97 | 839,040 |
| 2016-06-07 | $15.42 | $15.50 | $15.36 | $15.48 | $7.93 | 1,197,802 |
| 2016-06-06 | $15.30 | $15.47 | $15.28 | $15.40 | $7.89 | 1,649,541 |
| 2016-06-03 | $15.26 | $15.34 | $15.18 | $15.20 | $7.79 | 1,352,068 |
| 2016-06-02 | $15.17 | $15.22 | $15.12 | $15.19 | $7.79 | 1,667,171 |
| 2016-06-01 | $14.96 | $15.15 | $14.93 | $15.15 | $7.77 | 1,333,617 |
| 2016-05-31 | $14.96 | $15.00 | $14.84 | $14.99 | $7.68 | 1,480,771 |
| 2016-05-27 | $14.98 | $14.99 | $14.87 | $14.97 | $7.67 | 1,286,501 |
| 2016-05-26 | $14.94 | $15.00 | $14.92 | $14.96 | $7.67 | 1,794,139 |
| 2016-05-25 | $14.95 | $14.95 | $14.77 | $14.93 | $7.65 | 1,884,539 |
| 2016-05-24 | $15.04 | $15.12 | $14.88 | $14.91 | $7.64 | 1,484,807 |
| 2016-05-23 | $15.01 | $15.04 | $14.86 | $14.94 | $7.66 | 1,336,496 |
| 2016-05-20 | $14.94 | $15.02 | $14.79 | $14.93 | $7.65 | 1,731,729 |
| 2016-05-19 | $14.78 | $14.84 | $14.50 | $14.84 | $7.61 | 2,663,030 |
| 2016-05-18 | $15.11 | $15.14 | $14.67 | $14.90 | $7.64 | 1,681,650 |
| 2016-05-17 | $15.13 | $15.25 | $14.93 | $15.05 | $7.71 | 2,165,038 |
| 2016-05-16 | $15.08 | $15.15 | $15.05 | $15.12 | $7.75 | 1,378,023 |
| 2016-05-13 | $15.10 | $15.11 | $14.96 | $15.05 | $7.71 | 1,512,366 |
| 2016-05-12 | $15.05 | $15.10 | $14.96 | $15.09 | $7.73 | 1,521,307 |
| 2016-05-11 | $14.88 | $15.12 | $14.83 | $15.01 | $7.69 | 2,300,956 |
| 2016-05-10 | $14.75 | $14.91 | $14.70 | $14.90 | $7.64 | 1,682,370 |
| 2016-05-09 | $14.60 | $14.80 | $14.59 | $14.78 | $7.58 | 1,903,774 |
| 2016-05-06 | $14.38 | $14.58 | $14.32 | $14.58 | $7.47 | 2,145,390 |
| 2016-05-05 | $14.23 | $14.35 | $14.18 | $14.35 | $7.36 | 1,904,572 |
| 2016-05-04 | $14.05 | $14.22 | $13.90 | $14.22 | $7.29 | 1,533,308 |
| 2016-05-03 | $14.22 | $14.29 | $14.07 | $14.19 | $7.27 | 1,758,123 |
| 2016-05-02 | $14.25 | $14.25 | $14.00 | $14.05 | $7.20 | 1,304,412 |
| 2016-04-29 | $14.17 | $14.20 | $14.03 | $14.20 | $7.28 | 1,764,611 |
| 2016-04-28 | $14.08 | $14.17 | $14.00 | $14.16 | $7.26 | 1,548,708 |
| 2016-04-27 | $14.02 | $14.11 | $13.95 | $14.10 | $7.23 | 1,422,184 |
| 2016-04-26 | $14.04 | $14.10 | $13.97 | $14.04 | $7.20 | 964,455 |
| 2016-04-25 | $13.92 | $14.06 | $13.87 | $14.03 | $7.19 | 1,878,447 |
| 2016-04-22 | $13.86 | $14.00 | $13.82 | $13.89 | $7.12 | 947,101 |
| 2016-04-21 | $13.87 | $13.96 | $13.82 | $13.87 | $7.11 | 1,333,997 |
| 2016-04-20 | $13.96 | $14.00 | $13.87 | $13.88 | $7.11 | 2,190,151 |
| 2016-04-19 | $13.93 | $14.00 | $13.91 | $13.98 | $7.17 | 599,498 |
| 2016-04-18 | $13.79 | $13.96 | $13.78 | $13.90 | $7.12 | 676,322 |
| 2016-04-15 | $13.83 | $13.91 | $13.79 | $13.88 | $7.11 | 690,897 |
| 2016-04-14 | $13.89 | $13.89 | $13.78 | $13.83 | $7.09 | 560,048 |
| 2016-04-13 | $13.81 | $13.90 | $13.81 | $13.89 | $7.12 | 707,948 |
| 2016-04-12 | $13.75 | $13.89 | $13.73 | $13.81 | $7.08 | 912,807 |
| 2016-04-11 | $13.54 | $13.80 | $13.54 | $13.73 | $7.04 | 1,234,580 |
| 2016-04-08 | $13.59 | $13.70 | $13.51 | $13.53 | $6.94 | 670,736 |
| 2016-04-07 | $13.50 | $13.60 | $13.46 | $13.56 | $6.95 | 1,251,588 |
| 2016-04-06 | $13.50 | $13.56 | $13.44 | $13.56 | $6.95 | 888,333 |
| 2016-04-05 | $13.45 | $13.57 | $13.41 | $13.48 | $6.91 | 1,417,100 |
| 2016-04-04 | $13.53 | $13.59 | $13.47 | $13.52 | $6.93 | 999,717 |
| 2016-04-01 | $13.54 | $13.59 | $13.41 | $13.54 | $6.94 | 1,161,253 |
| 2016-03-31 | $13.57 | $13.62 | $13.45 | $13.59 | $6.97 | 1,444,488 |
| 2016-03-30 | $13.47 | $13.59 | $13.32 | $13.38 | $6.86 | 1,144,178 |
| 2016-03-29 | $13.28 | $13.50 | $13.18 | $13.45 | $6.89 | 1,436,332 |
| 2016-03-28 | $13.81 | $13.85 | $13.67 | $13.75 | $6.80 | 2,284,913 |
| 2016-03-24 | $13.66 | $13.84 | $13.55 | $13.78 | $6.82 | 1,447,680 |
| 2016-03-23 | $13.97 | $14.00 | $13.71 | $13.73 | $6.80 | 1,193,864 |
| 2016-03-22 | $13.94 | $14.05 | $13.88 | $14.02 | $6.94 | 1,018,616 |
| 2016-03-21 | $13.84 | $14.01 | $13.80 | $13.99 | $6.92 | 2,411,980 |
| 2016-03-18 | $13.90 | $14.03 | $13.80 | $13.84 | $6.85 | 3,333,236 |
| 2016-03-17 | $13.76 | $14.06 | $13.71 | $13.89 | $6.87 | 1,416,320 |
| 2016-03-16 | $13.50 | $13.76 | $13.45 | $13.76 | $6.81 | 1,300,738 |
| 2016-03-15 | $13.68 | $13.76 | $13.45 | $13.50 | $6.68 | 1,777,125 |
| 2016-03-14 | $14.15 | $14.19 | $13.85 | $14.04 | $6.70 | 3,040,693 |
| 2016-03-11 | $14.00 | $14.24 | $13.87 | $14.22 | $6.79 | 2,946,407 |
| 2016-03-10 | $13.99 | $14.00 | $13.85 | $13.98 | $6.67 | 1,740,793 |
| 2016-03-09 | $13.80 | $13.98 | $13.64 | $13.95 | $6.66 | 1,677,338 |
| 2016-03-08 | $13.90 | $13.91 | $13.62 | $13.71 | $6.54 | 1,394,475 |
| 2016-03-07 | $13.90 | $13.95 | $13.79 | $13.90 | $6.63 | 1,770,488 |
| 2016-03-04 | $13.81 | $13.96 | $13.70 | $13.87 | $6.62 | 1,735,780 |
| 2016-03-03 | $13.33 | $13.56 | $13.28 | $13.55 | $6.47 | 1,165,807 |
| 2016-03-02 | $13.14 | $13.25 | $13.05 | $13.25 | $6.32 | 1,151,642 |
| 2016-03-01 | $13.13 | $13.17 | $13.01 | $13.14 | $6.27 | 1,021,997 |
| 2016-02-29 | $13.08 | $13.24 | $13.01 | $13.03 | $6.22 | 1,453,996 |
| 2016-02-26 | $13.04 | $13.31 | $13.01 | $13.08 | $6.24 | 1,134,683 |
| 2016-02-25 | $12.98 | $13.03 | $12.88 | $13.00 | $6.20 | 1,354,326 |
| 2016-02-24 | $12.80 | $12.99 | $12.50 | $12.92 | $6.17 | 935,040 |
| 2016-02-23 | $12.89 | $13.00 | $12.78 | $12.88 | $6.15 | 994,924 |
| 2016-02-22 | $12.80 | $12.94 | $12.77 | $12.90 | $6.16 | 1,951,478 |
| 2016-02-19 | $12.56 | $12.79 | $12.50 | $12.73 | $6.08 | 1,539,354 |
| 2016-02-18 | $12.85 | $13.16 | $12.55 | $12.68 | $6.05 | 4,075,554 |
| 2016-02-17 | $12.27 | $12.54 | $12.25 | $12.51 | $5.97 | 2,391,595 |
| 2016-02-16 | $11.81 | $12.19 | $11.80 | $12.18 | $5.81 | 1,573,977 |
| 2016-02-12 | $11.40 | $11.84 | $11.40 | $11.73 | $5.60 | 1,341,525 |
| 2016-02-11 | $11.50 | $11.56 | $11.32 | $11.39 | $5.44 | 1,530,326 |
| 2016-02-10 | $11.75 | $11.88 | $11.53 | $11.71 | $5.59 | 1,266,171 |
| 2016-02-09 | $11.82 | $11.88 | $11.53 | $11.60 | $5.54 | 1,542,198 |
| 2016-02-08 | $12.26 | $12.28 | $11.85 | $11.92 | $5.69 | 1,665,310 |
| 2016-02-05 | $12.44 | $12.48 | $12.28 | $12.32 | $5.88 | 1,067,968 |
| 2016-02-04 | $12.35 | $12.56 | $12.30 | $12.44 | $5.94 | 1,021,952 |
| 2016-02-03 | $12.22 | $12.39 | $12.09 | $12.37 | $5.90 | 1,596,393 |
| 2016-02-02 | $12.21 | $12.24 | $12.01 | $12.14 | $5.79 | 1,242,449 |
| 2016-02-01 | $12.17 | $12.44 | $12.13 | $12.25 | $5.85 | 1,240,140 |
| 2016-01-29 | $12.16 | $12.39 | $12.05 | $12.39 | $5.91 | 2,414,787 |
| 2016-01-28 | $12.00 | $12.18 | $11.85 | $11.98 | $5.72 | 975,980 |
| 2016-01-27 | $11.97 | $12.12 | $11.78 | $11.89 | $5.67 | 1,443,438 |
| 2016-01-26 | $11.68 | $12.07 | $11.59 | $12.00 | $5.73 | 1,604,932 |
| 2016-01-25 | $11.97 | $12.06 | $11.55 | $11.60 | $5.54 | 1,832,321 |
| 2016-01-22 | $11.61 | $12.11 | $11.61 | $11.96 | $5.71 | 1,939,684 |
| 2016-01-21 | $11.59 | $11.87 | $11.46 | $11.52 | $5.50 | 2,236,260 |
| 2016-01-20 | $11.75 | $11.80 | $10.89 | $11.58 | $5.53 | 3,982,355 |
| 2016-01-19 | $12.48 | $12.49 | $11.88 | $11.92 | $5.69 | 2,672,882 |
| 2016-01-15 | $12.57 | $12.61 | $12.13 | $12.46 | $5.95 | 2,323,599 |
| 2016-01-14 | $12.85 | $12.94 | $12.54 | $12.83 | $6.12 | 1,680,548 |
| 2016-01-13 | $13.29 | $13.32 | $12.82 | $12.92 | $6.17 | 1,618,977 |
| 2016-01-12 | $13.42 | $13.42 | $13.16 | $13.29 | $6.34 | 1,641,618 |
| 2016-01-11 | $13.53 | $13.59 | $13.33 | $13.35 | $6.37 | 1,890,482 |
| 2016-01-08 | $13.69 | $13.71 | $13.51 | $13.52 | $6.45 | 1,529,538 |
| 2016-01-07 | $13.77 | $13.85 | $13.66 | $13.67 | $6.52 | 1,676,749 |
| 2016-01-06 | $13.87 | $13.98 | $13.81 | $13.88 | $6.62 | 3,349,739 |
| 2016-01-05 | $13.74 | $14.07 | $13.70 | $13.89 | $6.63 | 2,640,339 |
| 2016-01-04 | $13.59 | $13.76 | $13.56 | $13.73 | $6.55 | 2,710,284 |
| 2015-12-31 | $13.71 | $13.80 | $13.64 | $13.64 | $6.51 | 1,556,599 |
| 2015-12-30 | $13.85 | $13.88 | $13.70 | $13.70 | $6.54 | 1,178,041 |
| 2015-12-29 | $14.01 | $14.07 | $13.82 | $13.88 | $6.62 | 1,740,445 |
| 2015-12-28 | $14.54 | $14.59 | $14.35 | $14.48 | $6.68 | 2,346,515 |
| 2015-12-24 | $14.64 | $14.65 | $14.52 | $14.53 | $6.70 | 715,239 |
| 2015-12-23 | $14.57 | $14.65 | $14.53 | $14.63 | $6.75 | 1,954,294 |
| 2015-12-22 | $14.36 | $14.58 | $14.33 | $14.51 | $6.69 | 1,894,418 |
| 2015-12-21 | $14.30 | $14.37 | $14.11 | $14.37 | $6.63 | 2,149,228 |
| 2015-12-18 | $14.00 | $14.30 | $13.99 | $14.22 | $6.56 | 6,057,681 |
| 2015-12-17 | $13.96 | $14.09 | $13.90 | $13.99 | $6.45 | 2,996,104 |
| 2015-12-16 | $13.17 | $13.97 | $13.14 | $13.93 | $6.43 | 5,393,481 |
| 2015-12-15 | $12.87 | $13.18 | $12.81 | $13.10 | $6.04 | 1,733,553 |
| 2015-12-14 | $13.37 | $13.44 | $12.78 | $12.86 | $5.93 | 2,872,353 |
| 2015-12-11 | $13.49 | $13.51 | $13.28 | $13.38 | $6.17 | 1,921,648 |
| 2015-12-10 | $13.44 | $13.55 | $13.40 | $13.51 | $6.23 | 838,618 |
| 2015-12-09 | $13.36 | $13.50 | $13.32 | $13.40 | $6.18 | 2,078,703 |
| 2015-12-08 | $13.30 | $13.44 | $13.23 | $13.42 | $6.19 | 2,065,032 |
| 2015-12-07 | $13.92 | $13.92 | $13.31 | $13.33 | $6.15 | 3,088,707 |
| 2015-12-04 | $13.90 | $13.99 | $13.88 | $13.91 | $6.42 | 811,318 |
| 2015-12-03 | $13.89 | $13.96 | $13.82 | $13.93 | $6.43 | 1,043,058 |
| 2015-12-02 | $14.06 | $14.09 | $13.85 | $13.86 | $6.39 | 1,650,347 |
| 2015-12-01 | $14.10 | $14.20 | $14.07 | $14.11 | $6.51 | 956,087 |
| 2015-11-30 | $14.14 | $14.21 | $14.05 | $14.09 | $6.50 | 2,019,265 |
| 2015-11-27 | $14.07 | $14.17 | $14.04 | $14.15 | $6.53 | 492,676 |
| 2015-11-25 | $14.04 | $14.08 | $13.91 | $14.02 | $6.47 | 594,166 |
| 2015-11-24 | $14.04 | $14.09 | $13.98 | $14.07 | $6.49 | 758,882 |
| 2015-11-23 | $14.09 | $14.12 | $14.01 | $14.07 | $6.49 | 817,389 |
| 2015-11-20 | $14.10 | $14.16 | $14.00 | $14.04 | $6.48 | 918,236 |
| 2015-11-19 | $13.99 | $14.10 | $13.95 | $14.08 | $6.49 | 750,414 |
| 2015-11-18 | $13.90 | $13.98 | $13.84 | $13.94 | $6.43 | 790,857 |
| 2015-11-17 | $13.94 | $13.99 | $13.81 | $13.88 | $6.40 | 923,973 |
| 2015-11-16 | $13.97 | $14.03 | $13.86 | $14.00 | $6.46 | 951,092 |
| 2015-11-13 | $13.85 | $14.00 | $13.81 | $13.98 | $6.45 | 1,615,719 |
| 2015-11-12 | $14.00 | $14.04 | $13.83 | $13.83 | $6.38 | 1,209,811 |
| 2015-11-11 | $14.00 | $14.10 | $13.99 | $14.04 | $6.48 | 1,288,644 |
| 2015-11-10 | $13.90 | $14.05 | $13.86 | $14.00 | $6.46 | 1,851,509 |
| 2015-11-09 | $13.92 | $13.96 | $13.86 | $13.91 | $6.42 | 1,553,102 |
| 2015-11-06 | $13.97 | $14.07 | $13.80 | $13.98 | $6.45 | 2,996,306 |
| 2015-11-05 | $14.07 | $14.07 | $13.94 | $14.05 | $6.48 | 1,387,676 |
| 2015-11-04 | $14.24 | $14.29 | $13.80 | $14.08 | $6.49 | 2,717,060 |
| 2015-11-03 | $14.35 | $14.39 | $14.22 | $14.31 | $6.60 | 1,185,817 |
| 2015-11-02 | $14.10 | $14.37 | $14.10 | $14.37 | $6.63 | 1,404,974 |
| 2015-10-30 | $14.20 | $14.21 | $14.02 | $14.08 | $6.49 | 1,176,704 |
| 2015-10-29 | $14.16 | $14.22 | $14.03 | $14.13 | $6.52 | 640,646 |
| 2015-10-28 | $14.11 | $14.22 | $13.90 | $14.20 | $6.55 | 1,241,444 |
| 2015-10-27 | $14.20 | $14.20 | $14.03 | $14.11 | $6.51 | 1,356,698 |
| 2015-10-26 | $14.22 | $14.23 | $14.12 | $14.20 | $6.55 | 1,381,371 |
| 2015-10-23 | $14.27 | $14.27 | $14.10 | $14.22 | $6.56 | 855,610 |
| 2015-10-22 | $14.18 | $14.30 | $14.13 | $14.19 | $6.55 | 1,391,811 |
| 2015-10-21 | $14.20 | $14.25 | $14.13 | $14.13 | $6.52 | 1,029,647 |
| 2015-10-20 | $14.08 | $14.19 | $14.06 | $14.17 | $6.54 | 890,541 |
| 2015-10-19 | $14.12 | $14.15 | $14.07 | $14.11 | $6.51 | 695,062 |
| 2015-10-16 | $14.17 | $14.18 | $14.07 | $14.14 | $6.52 | 712,183 |
| 2015-10-15 | $14.11 | $14.16 | $13.93 | $14.15 | $6.53 | 884,885 |
| 2015-10-14 | $14.18 | $14.20 | $14.02 | $14.12 | $6.51 | 1,181,272 |
| 2015-10-13 | $14.28 | $14.30 | $14.07 | $14.15 | $6.53 | 1,389,070 |
| 2015-10-12 | $14.08 | $14.23 | $14.08 | $14.21 | $6.55 | 948,701 |
| 2015-10-09 | $14.10 | $14.10 | $13.98 | $14.07 | $6.49 | 639,330 |
| 2015-10-08 | $14.16 | $14.19 | $14.03 | $14.11 | $6.51 | 1,328,283 |
| 2015-10-07 | $13.90 | $14.13 | $13.86 | $14.13 | $6.52 | 1,753,513 |
| 2015-10-06 | $13.68 | $13.89 | $13.65 | $13.86 | $6.39 | 1,221,326 |
| 2015-10-05 | $13.38 | $13.73 | $13.36 | $13.72 | $6.33 | 1,675,828 |
| 2015-10-02 | $13.30 | $13.45 | $13.25 | $13.34 | $6.15 | 1,521,945 |
| 2015-10-01 | $13.36 | $13.43 | $13.27 | $13.35 | $6.16 | 1,208,087 |
| 2015-09-30 | $13.30 | $13.45 | $13.19 | $13.37 | $6.17 | 2,500,224 |
| 2015-09-29 | $13.44 | $13.50 | $13.14 | $13.21 | $6.09 | 3,241,337 |
| 2015-09-28 | $13.90 | $13.93 | $13.28 | $13.44 | $6.20 | 4,208,195 |
| 2015-09-25 | $14.51 | $14.51 | $14.35 | $14.41 | $6.42 | 2,150,251 |
| 2015-09-24 | $14.43 | $14.51 | $14.32 | $14.45 | $6.44 | 2,030,183 |
| 2015-09-23 | $14.41 | $14.49 | $14.38 | $14.47 | $6.44 | 930,651 |
| 2015-09-22 | $14.50 | $14.63 | $14.36 | $14.38 | $6.40 | 1,095,475 |
| 2015-09-21 | $14.41 | $14.58 | $14.40 | $14.54 | $6.48 | 1,818,394 |
| 2015-09-18 | $14.28 | $14.46 | $14.26 | $14.39 | $6.41 | 4,500,874 |
| 2015-09-17 | $14.16 | $14.54 | $13.94 | $14.37 | $6.40 | 2,764,639 |
| 2015-09-16 | $14.13 | $14.18 | $14.04 | $14.15 | $6.30 | 1,645,538 |
| 2015-09-15 | $14.04 | $14.18 | $13.97 | $14.11 | $6.28 | 2,070,939 |
| 2015-09-14 | $13.87 | $14.05 | $13.84 | $14.03 | $6.25 | 1,840,303 |
| 2015-09-11 | $13.70 | $13.87 | $13.70 | $13.83 | $6.16 | 1,222,468 |
| 2015-09-10 | $13.76 | $13.83 | $13.67 | $13.73 | $6.11 | 1,930,937 |
| 2015-09-09 | $13.96 | $14.02 | $13.78 | $13.79 | $6.14 | 1,526,347 |
| 2015-09-08 | $13.99 | $14.03 | $13.91 | $13.93 | $6.20 | 1,403,785 |
| 2015-09-04 | $13.88 | $13.95 | $13.76 | $13.89 | $6.19 | 1,465,828 |
| 2015-09-03 | $13.84 | $13.98 | $13.78 | $13.94 | $6.21 | 1,101,371 |
| 2015-09-02 | $13.98 | $14.06 | $13.77 | $13.83 | $6.16 | 1,796,129 |
| 2015-09-01 | $13.92 | $14.01 | $13.85 | $13.97 | $6.22 | 1,865,398 |
Chimera Investment Corp (CIM) News Headlines
Recent Chimera Investment Corp (CIM) News
Similar Companies to Chimera Investment Corp (CIM) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |