CNH Industrial NV (CNHI) Exchange: NYSE
Data as of May 2, 2025
$11.52 ($-0.29) -2.46%
CNH Industrial NV - Daily Information
Click for more stock information on CNH Industrial NV.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.54 |
| Previous Close | $11.52 |
| High | $11.63 |
| Low | $11.37 |
| Adjusted Open | $11.54 |
| Previous Adjusted Close | $11.52 |
| Adjusted High | $11.63 |
| Adjusted Low | $11.37 |
Invest in CNH Industrial NV (CNHI)
Key People CNH Industrial NV
| Employee | Position |
|---|---|
| Suzanne Heywood | Chairman |
| Scott Wellington Wine | Chief Executive Officer & Director |
| Oddone Incisa della Rocchetta | CFO & President-Financial Services |
| Jayanthi Iyengar | Chief Technology Officer |
| Marco Votta | Managing Director-Turkey & Caucasus |
| Marc A. Kermisch | Chief Information Officer-Off Highway Business |
| Parag Garg | Chief Digital Officer |
| Scott Moran | Chief CNH Industrial Business System Officer |
| Kelly Tolbert | Chief Diversity & Inclusion Officer |
| Derek Neilson | President-Agriculture |
| Vilmar Fistarol | General Manager-South America |
| Stefano Pampalone | President-Construction |
| Tom Verbaeten | Chief Supply Chain Officer |
| Bradley Crews | General Manager-North America |
| Andreas Georg Weishaar | Chief Strategy, Talent, ICT & Digital Officer |
| Alessandro Nasi | Non-Executive Director |
| Andrea Paulis | Group Treasurer |
| Federico Donati | Investor Relations Contact |
| Kevin A. Barr | Chief Human Resources Officer |
| Michael P. Going | Secretary |
| Tufan Erginbilgic | Independent Non-Executive Director |
| Howard W. Buffett | Independent Non-Executive Director |
| Vagn Ove Sørensen | Independent Non-Executive Director |
| John B. Lanaway | Independent Non-Executive Director |
| Lorenzo Simonelli | Independent Non-Executive Director |
Company Profile CNH Industrial NV
Exchange: NYSE
IPO Date: Sept. 30, 2013
Employees: 64,000
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Website: CNH Industrial NV Website
Address: Via Andrea Pozzi 45, I-20131 Milan, Italy
Historical Stock Data for CNH Industrial NV (CNHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $11.54 | $11.63 | $11.37 | $11.52 | $11.52 | 7,525,482 |
| 2024-05-09 | $11.67 | $11.82 | $11.63 | $11.81 | $11.35 | 5,599,850 |
| 2024-05-08 | $11.88 | $11.94 | $11.62 | $11.65 | $11.19 | 9,297,960 |
| 2024-05-07 | $11.58 | $11.91 | $11.58 | $11.90 | $11.43 | 7,280,872 |
| 2024-05-06 | $11.56 | $11.72 | $11.51 | $11.58 | $11.13 | 7,401,335 |
| 2024-05-03 | $11.63 | $11.75 | $11.41 | $11.48 | $11.03 | 9,092,978 |
| 2024-05-02 | $11.66 | $11.71 | $11.07 | $11.68 | $11.22 | 17,952,719 |
| 2024-05-01 | $11.38 | $11.48 | $11.22 | $11.33 | $10.89 | 10,981,618 |
| 2024-04-30 | $11.58 | $11.62 | $11.35 | $11.40 | $10.95 | 9,929,873 |
| 2024-04-29 | $11.38 | $11.77 | $11.38 | $11.73 | $11.27 | 11,199,546 |
| 2024-04-26 | $11.32 | $11.43 | $11.13 | $11.41 | $10.96 | 15,123,869 |
| 2024-04-25 | $11.24 | $11.40 | $11.12 | $11.38 | $10.93 | 19,067,219 |
| 2024-04-24 | $11.49 | $11.51 | $11.27 | $11.40 | $10.95 | 15,238,591 |
| 2024-04-23 | $11.62 | $11.70 | $11.44 | $11.58 | $11.13 | 16,340,851 |
| 2024-04-22 | $11.30 | $11.86 | $11.16 | $11.50 | $11.05 | 25,567,587 |
| 2024-04-19 | $12.39 | $12.49 | $12.16 | $12.31 | $11.83 | 6,887,124 |
| 2024-04-18 | $12.40 | $12.56 | $12.31 | $12.40 | $11.91 | 6,148,089 |
| 2024-04-17 | $12.68 | $12.72 | $12.34 | $12.36 | $11.88 | 7,993,193 |
| 2024-04-16 | $12.46 | $12.59 | $12.34 | $12.55 | $12.06 | 10,574,038 |
| 2024-04-15 | $12.76 | $12.94 | $12.59 | $12.70 | $12.20 | 7,518,998 |
| 2024-04-12 | $12.84 | $12.92 | $12.60 | $12.63 | $12.63 | 10,899,896 |
| 2024-04-11 | $13.11 | $13.16 | $12.85 | $12.96 | $12.96 | 9,124,381 |
| 2024-04-10 | $12.96 | $13.30 | $12.87 | $13.09 | $13.09 | 10,622,559 |
| 2024-04-09 | $12.76 | $13.14 | $12.74 | $13.13 | $13.13 | 8,115,635 |
| 2024-04-08 | $12.81 | $12.92 | $12.72 | $12.73 | $12.73 | 6,200,220 |
| 2024-04-05 | $12.81 | $12.86 | $12.64 | $12.82 | $12.82 | 6,028,336 |
| 2024-04-04 | $13.03 | $13.17 | $12.81 | $12.82 | $12.82 | 7,919,531 |
| 2024-04-03 | $12.85 | $13.01 | $12.80 | $12.99 | $12.99 | 7,848,222 |
| 2024-04-02 | $12.70 | $12.91 | $12.58 | $12.84 | $12.84 | 11,189,941 |
| 2024-04-01 | $13.08 | $13.08 | $12.69 | $12.72 | $12.72 | 9,242,321 |
| 2024-03-28 | $12.89 | $13.03 | $12.81 | $12.96 | $12.96 | 8,301,205 |
| 2024-03-27 | $12.58 | $12.96 | $12.57 | $12.96 | $12.96 | 7,927,743 |
| 2024-03-26 | $12.54 | $12.61 | $12.45 | $12.55 | $12.55 | 6,321,322 |
| 2024-03-25 | $12.75 | $12.77 | $12.44 | $12.52 | $12.52 | 10,298,887 |
| 2024-03-22 | $12.82 | $12.88 | $12.70 | $12.73 | $12.73 | 6,866,405 |
| 2024-03-21 | $12.66 | $12.89 | $12.63 | $12.85 | $12.85 | 12,899,499 |
| 2024-03-20 | $12.45 | $12.68 | $12.38 | $12.67 | $12.67 | 11,720,679 |
| 2024-03-19 | $12.34 | $12.54 | $12.28 | $12.45 | $12.45 | 6,499,478 |
| 2024-03-18 | $12.32 | $12.46 | $12.20 | $12.36 | $12.36 | 6,227,164 |
| 2024-03-15 | $12.37 | $12.53 | $12.29 | $12.34 | $12.34 | 15,954,753 |
| 2024-03-14 | $12.34 | $12.54 | $12.28 | $12.44 | $12.44 | 11,277,401 |
| 2024-03-13 | $11.99 | $12.41 | $11.99 | $12.28 | $12.28 | 8,379,941 |
| 2024-03-12 | $12.09 | $12.18 | $11.93 | $11.99 | $11.99 | 6,890,165 |
| 2024-03-11 | $11.86 | $12.12 | $11.81 | $12.10 | $12.10 | 6,075,241 |
| 2024-03-08 | $11.79 | $11.91 | $11.60 | $11.85 | $11.85 | 10,660,006 |
| 2024-03-07 | $11.61 | $11.98 | $11.61 | $11.81 | $11.81 | 12,920,018 |
| 2024-03-06 | $11.79 | $11.81 | $11.62 | $11.70 | $11.70 | 10,871,809 |
| 2024-03-05 | $11.62 | $12.02 | $11.58 | $11.78 | $11.78 | 12,737,802 |
| 2024-03-04 | $12.06 | $12.09 | $11.50 | $11.69 | $11.69 | 20,911,028 |
| 2024-03-01 | $11.92 | $12.11 | $11.79 | $12.06 | $12.06 | 13,438,811 |
| 2024-02-29 | $11.99 | $12.03 | $11.76 | $11.95 | $11.95 | 21,260,653 |
| 2024-02-28 | $11.94 | $12.03 | $11.88 | $11.91 | $11.91 | 8,021,088 |
| 2024-02-27 | $11.95 | $12.04 | $11.91 | $11.96 | $11.96 | 6,533,443 |
| 2024-02-26 | $12.17 | $12.24 | $11.92 | $12.01 | $12.01 | 8,269,794 |
| 2024-02-23 | $11.93 | $12.25 | $11.88 | $12.22 | $12.22 | 8,523,112 |
| 2024-02-22 | $11.90 | $12.03 | $11.85 | $11.93 | $11.93 | 6,446,848 |
| 2024-02-21 | $11.88 | $12.10 | $11.84 | $11.95 | $11.95 | 8,035,310 |
| 2024-02-20 | $11.92 | $11.99 | $11.73 | $11.94 | $11.94 | 13,649,655 |
| 2024-02-16 | $12.30 | $12.33 | $12.12 | $12.15 | $12.15 | 9,857,101 |
| 2024-02-15 | $12.42 | $12.62 | $12.31 | $12.35 | $12.35 | 16,321,734 |
| 2024-02-14 | $12.31 | $12.74 | $12.05 | $12.55 | $12.55 | 20,309,978 |
| 2024-02-13 | $12.13 | $12.13 | $11.75 | $11.82 | $11.82 | 18,679,252 |
| 2024-02-12 | $12.18 | $12.46 | $12.14 | $12.42 | $12.42 | 12,580,595 |
| 2024-02-09 | $12.03 | $12.13 | $11.83 | $12.09 | $12.09 | 15,226,259 |
| 2024-02-08 | $12.33 | $12.39 | $12.12 | $12.18 | $12.18 | 17,373,694 |
| 2024-02-07 | $12.44 | $12.50 | $12.33 | $12.37 | $12.37 | 16,398,352 |
| 2024-02-06 | $12.26 | $12.57 | $12.24 | $12.42 | $12.42 | 19,536,395 |
| 2024-02-05 | $12.27 | $12.30 | $11.92 | $12.15 | $12.15 | 17,522,501 |
| 2024-02-02 | $12.14 | $12.35 | $12.03 | $12.28 | $12.28 | 19,884,213 |
| 2024-02-01 | $12.12 | $12.30 | $12.07 | $12.30 | $12.30 | 12,987,822 |
| 2024-01-31 | $12.05 | $12.22 | $11.99 | $12.00 | $12.00 | 15,339,112 |
| 2024-01-30 | $12.01 | $12.20 | $12.01 | $12.07 | $12.07 | 10,361,532 |
| 2024-01-29 | $11.83 | $12.16 | $11.77 | $12.09 | $12.09 | 9,828,967 |
| 2024-01-26 | $11.98 | $12.08 | $11.91 | $11.93 | $11.93 | 10,901,796 |
| 2024-01-25 | $11.94 | $12.05 | $11.81 | $11.94 | $11.94 | 13,380,243 |
| 2024-01-24 | $12.02 | $12.05 | $11.82 | $11.83 | $11.83 | 8,745,086 |
| 2024-01-23 | $11.82 | $11.89 | $11.68 | $11.86 | $11.86 | 9,462,396 |
| 2024-01-22 | $11.70 | $11.90 | $11.66 | $11.73 | $11.73 | 9,100,862 |
| 2024-01-19 | $11.53 | $11.67 | $11.45 | $11.65 | $11.65 | 9,350,220 |
| 2024-01-18 | $11.48 | $11.62 | $11.43 | $11.57 | $11.57 | 10,148,688 |
| 2024-01-17 | $11.54 | $11.59 | $11.38 | $11.42 | $11.42 | 13,816,165 |
| 2024-01-16 | $11.29 | $11.58 | $11.28 | $11.46 | $11.46 | 11,487,833 |
| 2024-01-12 | $11.69 | $11.80 | $11.47 | $11.49 | $11.49 | 12,209,128 |
| 2024-01-11 | $11.68 | $11.85 | $11.58 | $11.62 | $11.62 | 16,034,231 |
| 2024-01-10 | $11.87 | $11.94 | $11.73 | $11.82 | $11.82 | 12,698,251 |
| 2024-01-09 | $12.19 | $12.21 | $11.92 | $11.95 | $11.95 | 16,408,109 |
| 2024-01-08 | $11.90 | $12.30 | $11.90 | $12.29 | $12.29 | 15,543,150 |
| 2024-01-05 | $11.79 | $12.30 | $11.77 | $12.06 | $12.06 | 19,502,824 |
| 2024-01-04 | $11.94 | $12.04 | $11.89 | $11.90 | $11.90 | 15,292,049 |
| 2024-01-03 | $11.97 | $12.17 | $11.82 | $11.95 | $11.95 | 18,987,264 |
| 2024-01-02 | $12.13 | $12.42 | $12.10 | $12.16 | $12.16 | 19,803,858 |
| 2023-12-29 | $12.29 | $12.29 | $12.12 | $12.18 | $12.18 | 11,231,628 |
| 2023-12-28 | $12.12 | $12.16 | $12.06 | $12.08 | $12.08 | 7,784,132 |
| 2023-12-27 | $12.01 | $12.19 | $12.01 | $12.12 | $12.12 | 13,623,925 |
| 2023-12-26 | $12.02 | $12.10 | $11.96 | $12.03 | $12.03 | 5,197,544 |
| 2023-12-22 | $11.91 | $12.07 | $11.90 | $11.98 | $11.98 | 9,193,136 |
| 2023-12-21 | $11.82 | $11.90 | $11.68 | $11.90 | $11.90 | 12,715,609 |
| 2023-12-20 | $11.87 | $11.94 | $11.65 | $11.67 | $11.67 | 13,351,865 |
| 2023-12-19 | $11.64 | $11.93 | $11.63 | $11.91 | $11.91 | 23,996,911 |
| 2023-12-18 | $11.44 | $11.61 | $11.39 | $11.60 | $11.60 | 17,915,008 |
| 2023-12-15 | $11.76 | $11.81 | $11.45 | $11.48 | $11.48 | 38,551,557 |
| 2023-12-14 | $11.35 | $11.82 | $11.35 | $11.75 | $11.75 | 28,764,868 |
| 2023-12-13 | $10.95 | $11.41 | $10.83 | $11.41 | $11.41 | 13,233,620 |
| 2023-12-12 | $11.04 | $11.04 | $10.88 | $10.98 | $10.98 | 10,052,036 |
| 2023-12-11 | $11.05 | $11.14 | $11.01 | $11.09 | $11.09 | 17,942,232 |
| 2023-12-08 | $10.89 | $11.13 | $10.89 | $11.11 | $11.11 | 12,948,909 |
| 2023-12-07 | $10.98 | $11.01 | $10.86 | $10.92 | $10.92 | 15,828,695 |
| 2023-12-06 | $10.99 | $11.23 | $10.94 | $10.96 | $10.96 | 20,318,812 |
| 2023-12-05 | $10.89 | $11.00 | $10.82 | $10.96 | $10.96 | 15,100,105 |
| 2023-12-04 | $10.96 | $11.05 | $10.85 | $10.97 | $10.97 | 15,801,009 |
| 2023-12-01 | $10.82 | $11.31 | $10.76 | $11.18 | $11.18 | 22,756,319 |
| 2023-11-30 | $10.57 | $10.79 | $10.46 | $10.74 | $10.74 | 82,922,540 |
| 2023-11-29 | $10.52 | $10.81 | $10.52 | $10.69 | $10.69 | 23,469,377 |
| 2023-11-28 | $10.51 | $10.64 | $10.38 | $10.52 | $10.52 | 15,457,110 |
| 2023-11-27 | $10.26 | $10.50 | $10.20 | $10.47 | $10.47 | 14,644,170 |
| 2023-11-24 | $10.10 | $10.32 | $10.10 | $10.23 | $10.23 | 5,185,121 |
| 2023-11-22 | $9.90 | $10.13 | $9.84 | $10.10 | $10.10 | 11,504,875 |
| 2023-11-21 | $10.02 | $10.15 | $10.02 | $10.09 | $10.09 | 11,030,325 |
| 2023-11-20 | $10.41 | $10.54 | $10.32 | $10.33 | $10.33 | 14,339,947 |
| 2023-11-17 | $10.17 | $10.37 | $10.09 | $10.34 | $10.34 | 11,775,859 |
| 2023-11-16 | $10.23 | $10.26 | $9.98 | $10.02 | $10.02 | 11,082,482 |
| 2023-11-15 | $10.12 | $10.47 | $10.12 | $10.34 | $10.34 | 21,458,875 |
| 2023-11-14 | $10.04 | $10.25 | $10.01 | $10.20 | $10.20 | 12,555,498 |
| 2023-11-13 | $9.85 | $9.88 | $9.77 | $9.80 | $9.80 | 9,729,098 |
| 2023-11-10 | $10.00 | $10.03 | $9.84 | $9.96 | $9.96 | 8,851,001 |
| 2023-11-09 | $10.33 | $10.36 | $10.14 | $10.15 | $10.15 | 8,682,925 |
| 2023-11-08 | $10.30 | $10.44 | $10.23 | $10.25 | $10.25 | 8,330,542 |
| 2023-11-07 | $10.19 | $10.49 | $9.94 | $10.14 | $10.14 | 21,518,973 |
| 2023-11-06 | $11.57 | $11.58 | $11.32 | $11.34 | $11.34 | 8,448,821 |
| 2023-11-03 | $11.47 | $11.67 | $11.43 | $11.58 | $11.58 | 4,514,933 |
| 2023-11-02 | $11.27 | $11.35 | $11.14 | $11.26 | $11.26 | 5,194,337 |
| 2023-11-01 | $10.94 | $11.04 | $10.78 | $11.02 | $11.02 | 4,951,901 |
| 2023-10-31 | $10.96 | $11.12 | $10.91 | $10.98 | $10.98 | 6,613,079 |
| 2023-10-30 | $10.93 | $11.02 | $10.78 | $10.91 | $10.91 | 7,040,151 |
| 2023-10-27 | $11.12 | $11.12 | $10.82 | $10.86 | $10.86 | 4,421,174 |
| 2023-10-26 | $11.09 | $11.21 | $11.04 | $11.11 | $11.11 | 5,092,080 |
| 2023-10-25 | $11.06 | $11.22 | $11.02 | $11.08 | $11.08 | 3,521,609 |
| 2023-10-24 | $11.04 | $11.19 | $10.96 | $11.11 | $11.11 | 6,703,386 |
| 2023-10-23 | $11.08 | $11.25 | $11.04 | $11.08 | $11.08 | 6,118,113 |
| 2023-10-20 | $11.17 | $11.31 | $11.11 | $11.21 | $11.21 | 8,201,029 |
| 2023-10-19 | $11.49 | $11.64 | $11.38 | $11.42 | $11.42 | 5,727,362 |
| 2023-10-18 | $11.65 | $11.67 | $11.44 | $11.56 | $11.56 | 9,721,223 |
| 2023-10-17 | $11.68 | $12.06 | $11.67 | $11.98 | $11.98 | 5,950,089 |
| 2023-10-16 | $11.75 | $11.95 | $11.75 | $11.87 | $11.87 | 3,204,712 |
| 2023-10-13 | $11.93 | $12.03 | $11.73 | $11.75 | $11.75 | 4,173,212 |
| 2023-10-12 | $12.20 | $12.20 | $11.74 | $11.89 | $11.89 | 4,801,409 |
| 2023-10-11 | $12.21 | $12.25 | $12.05 | $12.15 | $12.15 | 4,798,723 |
| 2023-10-10 | $12.12 | $12.31 | $12.07 | $12.17 | $12.17 | 5,839,586 |
| 2023-10-09 | $11.64 | $11.90 | $11.59 | $11.86 | $11.86 | 3,767,731 |
| 2023-10-06 | $11.62 | $11.85 | $11.45 | $11.74 | $11.74 | 4,949,740 |
| 2023-10-05 | $11.60 | $11.76 | $11.54 | $11.67 | $11.67 | 5,050,658 |
| 2023-10-04 | $11.65 | $11.73 | $11.43 | $11.61 | $11.61 | 4,061,104 |
| 2023-10-03 | $11.71 | $11.79 | $11.59 | $11.66 | $11.66 | 5,594,950 |
| 2023-10-02 | $12.02 | $12.08 | $11.79 | $11.83 | $11.83 | 5,422,565 |
| 2023-09-29 | $12.41 | $12.44 | $12.09 | $12.10 | $12.10 | 5,828,437 |
| 2023-09-28 | $12.12 | $12.37 | $12.11 | $12.27 | $12.27 | 5,230,698 |
| 2023-09-27 | $12.10 | $12.19 | $11.97 | $12.14 | $12.14 | 6,044,386 |
| 2023-09-26 | $12.03 | $12.18 | $11.99 | $12.07 | $12.07 | 5,970,411 |
| 2023-09-25 | $12.01 | $12.27 | $12.01 | $12.24 | $12.24 | 5,930,521 |
| 2023-09-22 | $12.48 | $12.55 | $12.27 | $12.29 | $12.29 | 4,243,961 |
| 2023-09-21 | $12.67 | $12.68 | $12.45 | $12.48 | $12.48 | 5,767,862 |
| 2023-09-20 | $13.05 | $13.20 | $12.82 | $12.87 | $12.87 | 5,813,743 |
| 2023-09-19 | $13.00 | $13.08 | $12.70 | $12.75 | $12.75 | 8,140,062 |
| 2023-09-18 | $13.38 | $13.47 | $13.31 | $13.37 | $13.37 | 6,567,880 |
| 2023-09-15 | $13.59 | $13.63 | $13.43 | $13.48 | $13.48 | 75,300,870 |
| 2023-09-14 | $13.39 | $13.60 | $13.39 | $13.55 | $13.55 | 7,698,002 |
| 2023-09-13 | $13.31 | $13.42 | $13.11 | $13.15 | $13.15 | 7,917,116 |
| 2023-09-12 | $13.40 | $13.70 | $13.36 | $13.52 | $13.52 | 7,240,629 |
| 2023-09-11 | $13.61 | $13.66 | $13.52 | $13.54 | $13.54 | 5,795,806 |
| 2023-09-08 | $13.55 | $13.59 | $13.36 | $13.52 | $13.52 | 6,148,721 |
| 2023-09-07 | $13.73 | $13.84 | $13.59 | $13.68 | $13.68 | 8,700,212 |
| 2023-09-06 | $13.76 | $13.97 | $13.74 | $13.87 | $13.87 | 6,696,989 |
| 2023-09-05 | $14.08 | $14.22 | $13.92 | $13.98 | $13.98 | 12,513,390 |
| 2023-09-01 | $13.88 | $13.92 | $13.77 | $13.83 | $13.83 | 3,317,147 |
| 2023-08-31 | $13.81 | $13.91 | $13.74 | $13.78 | $13.78 | 3,942,791 |
| 2023-08-30 | $13.60 | $13.84 | $13.58 | $13.81 | $13.81 | 5,436,654 |
| 2023-08-29 | $13.28 | $13.58 | $13.23 | $13.57 | $13.57 | 3,358,648 |
| 2023-08-28 | $13.19 | $13.31 | $13.18 | $13.28 | $13.28 | 3,216,436 |
| 2023-08-25 | $13.02 | $13.06 | $12.83 | $13.00 | $13.00 | 3,233,809 |
| 2023-08-24 | $12.91 | $13.02 | $12.84 | $12.86 | $12.86 | 3,417,177 |
| 2023-08-23 | $13.00 | $13.08 | $12.92 | $13.06 | $13.06 | 2,643,683 |
| 2023-08-22 | $13.06 | $13.08 | $12.88 | $12.90 | $12.90 | 3,010,589 |
| 2023-08-21 | $13.12 | $13.18 | $12.95 | $13.11 | $13.11 | 3,580,891 |
| 2023-08-18 | $12.97 | $13.08 | $12.88 | $13.05 | $13.05 | 4,228,177 |
| 2023-08-17 | $13.18 | $13.29 | $13.08 | $13.13 | $13.13 | 4,166,443 |
| 2023-08-16 | $13.20 | $13.34 | $13.11 | $13.14 | $13.14 | 3,781,318 |
| 2023-08-15 | $13.60 | $13.65 | $13.17 | $13.25 | $13.25 | 5,134,845 |
| 2023-08-14 | $13.68 | $13.76 | $13.59 | $13.74 | $13.74 | 4,386,867 |
| 2023-08-11 | $13.88 | $13.97 | $13.84 | $13.87 | $13.87 | 2,883,659 |
| 2023-08-10 | $14.09 | $14.20 | $13.90 | $13.98 | $13.98 | 4,241,449 |
| 2023-08-09 | $13.92 | $14.14 | $13.91 | $14.04 | $14.04 | 3,609,298 |
| 2023-08-08 | $13.85 | $13.94 | $13.76 | $13.93 | $13.93 | 6,161,546 |
| 2023-08-07 | $13.87 | $14.05 | $13.86 | $14.00 | $14.00 | 3,694,741 |
| 2023-08-04 | $14.14 | $14.18 | $13.96 | $13.97 | $13.97 | 3,804,520 |
| 2023-08-03 | $14.13 | $14.14 | $13.94 | $14.05 | $14.05 | 5,392,346 |
| 2023-08-02 | $14.49 | $14.57 | $14.36 | $14.41 | $14.41 | 6,394,134 |
| 2023-08-01 | $14.44 | $14.70 | $14.42 | $14.56 | $14.56 | 6,109,118 |
| 2023-07-31 | $14.37 | $14.70 | $14.29 | $14.36 | $14.36 | 7,232,679 |
| 2023-07-28 | $14.75 | $14.80 | $14.15 | $14.35 | $14.35 | 14,263,979 |
| 2023-07-27 | $15.62 | $15.62 | $15.13 | $15.28 | $15.28 | 6,395,927 |
| 2023-07-26 | $15.53 | $15.66 | $15.43 | $15.51 | $15.51 | 3,975,331 |
| 2023-07-25 | $15.48 | $15.74 | $15.48 | $15.69 | $15.69 | 3,866,596 |
| 2023-07-24 | $15.35 | $15.68 | $15.33 | $15.63 | $15.63 | 5,867,704 |
| 2023-07-21 | $15.50 | $15.51 | $15.33 | $15.35 | $15.35 | 5,253,966 |
| 2023-07-20 | $15.53 | $15.59 | $15.45 | $15.55 | $15.55 | 3,594,785 |
| 2023-07-19 | $15.46 | $15.58 | $15.39 | $15.50 | $15.50 | 5,119,406 |
| 2023-07-18 | $15.19 | $15.48 | $15.17 | $15.44 | $15.44 | 4,340,464 |
| 2023-07-17 | $15.12 | $15.30 | $15.05 | $15.25 | $15.25 | 3,794,568 |
| 2023-07-14 | $15.02 | $15.02 | $14.81 | $14.96 | $14.96 | 3,855,677 |
| 2023-07-13 | $15.11 | $15.11 | $14.86 | $14.97 | $14.97 | 3,769,374 |
| 2023-07-12 | $14.95 | $15.04 | $14.83 | $14.85 | $14.85 | 4,831,247 |
| 2023-07-11 | $14.53 | $14.75 | $14.48 | $14.73 | $14.73 | 3,715,449 |
| 2023-07-10 | $14.32 | $14.50 | $14.29 | $14.43 | $14.43 | 4,023,536 |
| 2023-07-07 | $14.05 | $14.46 | $14.04 | $14.36 | $14.36 | 9,824,680 |
| 2023-07-06 | $14.09 | $14.19 | $13.92 | $14.10 | $14.10 | 7,647,865 |
| 2023-07-05 | $14.45 | $14.48 | $14.27 | $14.34 | $14.34 | 5,359,105 |
| 2023-07-03 | $14.40 | $14.56 | $14.36 | $14.55 | $14.55 | 2,752,145 |
| 2023-06-30 | $14.35 | $14.50 | $14.29 | $14.40 | $14.40 | 4,564,777 |
| 2023-06-29 | $13.99 | $14.22 | $13.96 | $14.13 | $14.13 | 5,864,654 |
| 2023-06-28 | $14.06 | $14.17 | $14.01 | $14.08 | $14.08 | 4,745,370 |
| 2023-06-27 | $14.13 | $14.22 | $13.83 | $14.19 | $14.19 | 5,331,210 |
| 2023-06-26 | $13.78 | $14.13 | $13.75 | $14.05 | $14.05 | 9,044,361 |
| 2023-06-23 | $14.15 | $14.16 | $13.58 | $13.73 | $13.73 | 75,447,074 |
| 2023-06-22 | $14.61 | $14.63 | $14.37 | $14.38 | $14.38 | 5,993,590 |
| 2023-06-21 | $14.22 | $14.68 | $14.16 | $14.61 | $14.61 | 6,676,920 |
| 2023-06-20 | $14.30 | $14.33 | $14.15 | $14.30 | $14.30 | 7,047,691 |
| 2023-06-16 | $14.65 | $14.65 | $14.46 | $14.53 | $14.53 | 4,575,751 |
| 2023-06-15 | $14.58 | $14.59 | $14.46 | $14.56 | $14.56 | 5,622,115 |
| 2023-06-14 | $14.55 | $14.58 | $14.21 | $14.34 | $14.34 | 6,413,642 |
| 2023-06-13 | $14.13 | $14.40 | $14.13 | $14.24 | $14.24 | 6,758,646 |
| 2023-06-12 | $13.80 | $13.92 | $13.74 | $13.91 | $13.91 | 4,121,954 |
| 2023-06-09 | $13.77 | $13.80 | $13.63 | $13.69 | $13.69 | 3,197,214 |
| 2023-06-08 | $13.83 | $13.89 | $13.74 | $13.86 | $13.86 | 6,154,225 |
| 2023-06-07 | $13.35 | $13.75 | $13.29 | $13.70 | $13.70 | 8,793,970 |
| 2023-06-06 | $13.11 | $13.36 | $13.06 | $13.34 | $13.34 | 7,563,540 |
| 2023-06-05 | $13.40 | $13.40 | $13.04 | $13.14 | $13.14 | 8,346,800 |
| 2023-06-02 | $13.32 | $13.68 | $13.30 | $13.63 | $13.63 | 7,534,183 |
| 2023-06-01 | $12.86 | $13.24 | $12.82 | $13.14 | $13.14 | 7,317,228 |
| 2023-05-31 | $12.90 | $12.98 | $12.74 | $12.83 | $12.83 | 7,410,737 |
| 2023-05-30 | $13.35 | $13.37 | $13.10 | $13.17 | $13.17 | 4,037,525 |
| 2023-05-26 | $13.36 | $13.48 | $13.25 | $13.41 | $13.41 | 5,200,199 |
| 2023-05-25 | $13.26 | $13.36 | $13.11 | $13.30 | $13.30 | 6,461,116 |
| 2023-05-24 | $13.66 | $13.66 | $13.37 | $13.41 | $13.41 | 4,617,089 |
| 2023-05-23 | $13.94 | $14.19 | $13.83 | $13.98 | $13.98 | 4,985,790 |
| 2023-05-22 | $14.00 | $14.13 | $13.76 | $13.99 | $13.99 | 6,528,170 |
| 2023-05-19 | $14.42 | $14.48 | $13.90 | $14.00 | $14.00 | 9,610,972 |
| 2023-05-18 | $13.90 | $14.02 | $13.79 | $14.01 | $14.01 | 7,946,455 |
| 2023-05-17 | $13.65 | $14.02 | $13.63 | $13.91 | $13.91 | 4,207,707 |
| 2023-05-16 | $13.80 | $13.84 | $13.61 | $13.62 | $13.62 | 3,881,915 |
| 2023-05-15 | $14.02 | $14.14 | $13.94 | $14.02 | $14.02 | 4,711,543 |
| 2023-05-12 | $14.07 | $14.21 | $13.97 | $14.07 | $14.07 | 6,178,869 |
| 2023-05-11 | $13.86 | $13.90 | $13.72 | $13.84 | $13.84 | 5,055,536 |
| 2023-05-10 | $14.30 | $14.34 | $13.99 | $14.22 | $14.22 | 4,656,158 |
| 2023-05-09 | $14.16 | $14.23 | $14.06 | $14.22 | $14.22 | 4,452,796 |
| 2023-05-08 | $14.36 | $14.62 | $14.28 | $14.43 | $14.43 | 6,295,574 |
| 2023-05-05 | $13.33 | $14.29 | $13.13 | $14.20 | $14.20 | 8,645,200 |
| 2023-05-04 | $13.87 | $13.97 | $13.51 | $13.63 | $13.63 | 5,861,748 |
| 2023-05-03 | $14.05 | $14.24 | $13.96 | $13.97 | $13.97 | 4,515,318 |
| 2023-05-02 | $14.09 | $14.18 | $13.82 | $14.07 | $14.07 | 4,495,378 |
| 2023-05-01 | $14.17 | $14.38 | $14.08 | $14.10 | $14.10 | 2,650,898 |
| 2023-04-28 | $13.74 | $14.13 | $13.74 | $14.10 | $14.10 | 3,548,175 |
| 2023-04-27 | $13.82 | $13.98 | $13.71 | $13.97 | $13.97 | 3,229,676 |
| 2023-04-26 | $13.80 | $13.87 | $13.68 | $13.78 | $13.78 | 3,230,747 |
| 2023-04-25 | $13.97 | $14.00 | $13.74 | $13.74 | $13.74 | 3,087,574 |
| 2023-04-24 | $14.10 | $14.25 | $14.06 | $14.12 | $14.12 | 3,690,356 |
| 2023-04-21 | $14.41 | $14.48 | $14.26 | $14.34 | $13.95 | 3,724,070 |
| 2023-04-20 | $14.49 | $14.69 | $14.45 | $14.60 | $14.20 | 2,635,439 |
| 2023-04-19 | $14.68 | $14.71 | $14.52 | $14.64 | $14.24 | 2,331,084 |
| 2023-04-18 | $14.74 | $14.88 | $14.67 | $14.77 | $14.37 | 2,923,735 |
| 2023-04-17 | $14.62 | $14.70 | $14.60 | $14.68 | $14.28 | 2,310,042 |
| 2023-04-14 | $14.72 | $14.85 | $14.56 | $14.64 | $14.24 | 4,444,216 |
| 2023-04-13 | $14.61 | $14.77 | $14.35 | $14.64 | $14.24 | 6,754,999 |
| 2023-04-12 | $14.51 | $14.58 | $14.36 | $14.41 | $14.02 | 6,176,652 |
| 2023-04-11 | $14.10 | $14.29 | $14.05 | $14.18 | $13.79 | 7,464,425 |
| 2023-04-10 | $13.94 | $14.32 | $13.94 | $14.11 | $13.73 | 4,364,894 |
| 2023-04-06 | $13.81 | $13.94 | $13.65 | $13.86 | $13.48 | 7,353,254 |
| 2023-04-05 | $14.46 | $14.48 | $13.65 | $13.73 | $13.36 | 16,305,139 |
| 2023-04-04 | $15.19 | $15.19 | $14.58 | $14.68 | $14.28 | 5,150,775 |
| 2023-04-03 | $15.25 | $15.37 | $15.07 | $15.20 | $14.79 | 3,545,861 |
| 2023-03-31 | $15.25 | $15.41 | $15.22 | $15.27 | $14.85 | 3,944,619 |
| 2023-03-30 | $15.26 | $15.40 | $15.20 | $15.26 | $14.84 | 5,798,647 |
| 2023-03-29 | $14.97 | $15.08 | $14.93 | $15.05 | $14.64 | 2,064,444 |
| 2023-03-28 | $14.83 | $14.92 | $14.76 | $14.83 | $14.43 | 3,095,866 |
| 2023-03-27 | $14.74 | $14.94 | $14.64 | $14.88 | $14.47 | 3,992,266 |
| 2023-03-24 | $14.37 | $14.60 | $14.19 | $14.59 | $14.19 | 5,832,004 |
| 2023-03-23 | $14.64 | $14.82 | $14.47 | $14.57 | $14.17 | 4,077,156 |
| 2023-03-22 | $14.73 | $14.88 | $14.53 | $14.55 | $14.15 | 3,828,961 |
| 2023-03-21 | $14.62 | $14.79 | $14.62 | $14.76 | $14.36 | 3,487,362 |
| 2023-03-20 | $13.96 | $14.22 | $13.94 | $14.12 | $13.73 | 4,347,955 |
| 2023-03-17 | $13.98 | $13.99 | $13.71 | $13.73 | $13.36 | 6,227,509 |
| 2023-03-16 | $14.08 | $14.33 | $13.85 | $14.24 | $13.85 | 6,689,749 |
| 2023-03-15 | $14.27 | $14.39 | $14.00 | $14.25 | $13.86 | 9,150,268 |
| 2023-03-14 | $15.17 | $15.32 | $14.91 | $15.12 | $14.71 | 5,852,283 |
| 2023-03-13 | $15.11 | $15.24 | $14.90 | $14.94 | $14.53 | 5,521,184 |
| 2023-03-10 | $16.09 | $16.09 | $15.38 | $15.43 | $15.01 | 4,843,856 |
| 2023-03-09 | $16.32 | $16.55 | $16.10 | $16.16 | $15.72 | 4,542,134 |
| 2023-03-08 | $16.38 | $16.51 | $16.29 | $16.51 | $16.06 | 3,199,181 |
| 2023-03-07 | $16.73 | $16.77 | $16.41 | $16.44 | $15.99 | 2,958,378 |
| 2023-03-06 | $16.92 | $16.93 | $16.69 | $16.73 | $16.27 | 3,082,056 |
| 2023-03-03 | $16.88 | $17.06 | $16.74 | $17.02 | $17.02 | 4,562,743 |
| 2023-03-02 | $16.31 | $16.71 | $16.28 | $16.71 | $16.71 | 5,657,795 |
| 2023-03-01 | $16.50 | $16.60 | $16.34 | $16.49 | $16.49 | 6,316,319 |
| 2023-02-28 | $16.48 | $16.61 | $16.43 | $16.47 | $16.47 | 2,623,365 |
| 2023-02-27 | $16.59 | $16.74 | $16.45 | $16.46 | $16.46 | 3,751,466 |
| 2023-02-24 | $16.26 | $16.56 | $16.17 | $16.49 | $16.49 | 6,877,537 |
| 2023-02-23 | $16.55 | $16.87 | $16.52 | $16.82 | $16.82 | 5,496,483 |
| 2023-02-22 | $16.20 | $16.48 | $16.18 | $16.41 | $16.41 | 4,175,880 |
| 2023-02-21 | $16.39 | $16.53 | $16.26 | $16.26 | $16.26 | 4,402,535 |
| 2023-02-17 | $16.44 | $16.77 | $16.35 | $16.73 | $16.73 | 5,190,044 |
| 2023-02-16 | $16.23 | $16.47 | $16.20 | $16.31 | $16.31 | 4,455,509 |
| 2023-02-15 | $16.21 | $16.48 | $16.14 | $16.47 | $16.47 | 4,216,074 |
| 2023-02-14 | $16.37 | $16.48 | $16.12 | $16.31 | $16.31 | 4,908,638 |
| 2023-02-13 | $16.26 | $16.44 | $16.18 | $16.41 | $16.41 | 3,777,574 |
| 2023-02-10 | $15.95 | $16.22 | $15.89 | $16.22 | $16.22 | 6,528,979 |
| 2023-02-09 | $16.32 | $16.37 | $15.94 | $16.00 | $16.00 | 5,000,469 |
| 2023-02-08 | $16.04 | $16.15 | $15.81 | $16.03 | $16.03 | 4,466,630 |
| 2023-02-07 | $16.03 | $16.15 | $15.88 | $16.10 | $16.10 | 3,891,776 |
| 2023-02-06 | $15.82 | $16.03 | $15.73 | $16.00 | $16.00 | 5,430,172 |
| 2023-02-03 | $15.85 | $16.22 | $15.85 | $16.11 | $16.11 | 8,744,428 |
| 2023-02-02 | $17.66 | $17.67 | $15.95 | $16.32 | $16.32 | 16,767,135 |
| 2023-02-01 | $17.72 | $17.98 | $17.62 | $17.90 | $17.90 | 5,581,458 |
| 2023-01-31 | $17.64 | $17.73 | $17.46 | $17.72 | $17.72 | 2,971,469 |
| 2023-01-30 | $17.64 | $17.75 | $17.59 | $17.63 | $17.63 | 3,476,401 |
| 2023-01-27 | $17.56 | $17.64 | $17.46 | $17.58 | $17.58 | 3,450,999 |
| 2023-01-26 | $17.49 | $17.53 | $17.25 | $17.44 | $17.44 | 2,780,500 |
| 2023-01-25 | $17.14 | $17.37 | $17.07 | $17.37 | $17.37 | 2,843,650 |
| 2023-01-24 | $16.93 | $17.23 | $16.92 | $17.20 | $17.20 | 3,513,920 |
| 2023-01-23 | $16.94 | $17.17 | $16.90 | $17.12 | $17.12 | 3,348,055 |
| 2023-01-20 | $16.78 | $17.04 | $16.68 | $17.02 | $17.02 | 2,734,884 |
| 2023-01-19 | $17.02 | $17.04 | $16.64 | $16.75 | $16.75 | 4,021,542 |
| 2023-01-18 | $17.32 | $17.41 | $17.08 | $17.08 | $17.08 | 3,883,401 |
| 2023-01-17 | $17.22 | $17.28 | $17.06 | $17.06 | $17.06 | 2,986,252 |
| 2023-01-13 | $17.13 | $17.51 | $17.11 | $17.48 | $17.48 | 3,346,844 |
| 2023-01-12 | $17.02 | $17.27 | $16.92 | $17.23 | $17.23 | 5,633,007 |
| 2023-01-11 | $17.02 | $17.04 | $16.84 | $16.92 | $16.92 | 3,611,137 |
| 2023-01-10 | $16.74 | $16.85 | $16.67 | $16.83 | $16.83 | 3,300,942 |
| 2023-01-09 | $17.05 | $17.06 | $16.69 | $16.69 | $16.69 | 4,566,446 |
| 2023-01-06 | $16.36 | $16.76 | $16.31 | $16.72 | $16.72 | 3,759,258 |
| 2023-01-05 | $16.27 | $16.37 | $16.15 | $16.18 | $16.18 | 2,789,425 |
| 2023-01-04 | $16.19 | $16.30 | $16.07 | $16.17 | $16.17 | 2,740,321 |
| 2023-01-03 | $16.33 | $16.38 | $16.03 | $16.11 | $16.11 | 2,495,904 |
| 2022-12-30 | $16.05 | $16.14 | $15.98 | $16.06 | $16.06 | 2,217,211 |
| 2022-12-29 | $16.15 | $16.25 | $16.11 | $16.21 | $16.21 | 2,002,029 |
| 2022-12-28 | $16.18 | $16.24 | $15.96 | $15.97 | $15.97 | 3,107,521 |
| 2022-12-27 | $16.18 | $16.42 | $16.17 | $16.28 | $16.28 | 2,303,498 |
| 2022-12-23 | $15.96 | $16.15 | $15.90 | $16.15 | $16.15 | 2,146,265 |
| 2022-12-22 | $16.00 | $16.06 | $15.70 | $15.95 | $15.95 | 3,959,616 |
| 2022-12-21 | $16.03 | $16.27 | $15.95 | $16.21 | $16.21 | 4,587,063 |
| 2022-12-20 | $15.99 | $16.16 | $15.98 | $16.01 | $16.01 | 4,499,579 |
| 2022-12-19 | $15.93 | $16.00 | $15.75 | $15.84 | $15.84 | 3,282,896 |
| 2022-12-16 | $15.81 | $15.91 | $15.73 | $15.82 | $15.82 | 5,987,876 |
| 2022-12-15 | $15.98 | $16.07 | $15.76 | $15.92 | $15.92 | 4,834,370 |
| 2022-12-14 | $16.10 | $16.39 | $16.10 | $16.22 | $16.22 | 4,369,628 |
| 2022-12-13 | $16.36 | $16.39 | $16.10 | $16.24 | $16.24 | 5,846,520 |
| 2022-12-12 | $15.94 | $16.02 | $15.81 | $15.98 | $15.98 | 5,997,480 |
| 2022-12-09 | $16.24 | $16.35 | $15.95 | $15.99 | $15.99 | 6,278,839 |
| 2022-12-08 | $16.27 | $16.35 | $16.14 | $16.21 | $16.21 | 4,414,617 |
| 2022-12-07 | $16.04 | $16.34 | $16.02 | $16.21 | $16.21 | 2,955,071 |
| 2022-12-06 | $16.41 | $16.42 | $16.04 | $16.17 | $16.17 | 3,175,455 |
| 2022-12-05 | $16.70 | $16.71 | $16.36 | $16.36 | $16.36 | 4,127,707 |
| 2022-12-02 | $16.34 | $16.74 | $16.32 | $16.68 | $16.68 | 3,834,240 |
| 2022-12-01 | $16.44 | $16.50 | $16.26 | $16.36 | $16.36 | 4,806,070 |
| 2022-11-30 | $15.83 | $16.05 | $15.63 | $16.04 | $16.04 | 4,639,136 |
| 2022-11-29 | $15.86 | $15.93 | $15.70 | $15.72 | $15.72 | 3,189,569 |
| 2022-11-28 | $16.00 | $16.06 | $15.79 | $15.81 | $15.81 | 3,830,435 |
| 2022-11-25 | $16.11 | $16.13 | $16.01 | $16.07 | $16.07 | 1,840,236 |
| 2022-11-23 | $16.08 | $16.30 | $16.05 | $16.14 | $16.14 | 4,614,726 |
| 2022-11-22 | $15.49 | $15.66 | $15.45 | $15.66 | $15.66 | 3,203,175 |
| 2022-11-21 | $15.09 | $15.41 | $15.08 | $15.31 | $15.31 | 2,590,338 |
| 2022-11-18 | $15.46 | $15.47 | $15.25 | $15.38 | $15.38 | 3,301,817 |
| 2022-11-17 | $14.93 | $15.13 | $14.88 | $15.12 | $15.12 | 2,990,114 |
| 2022-11-16 | $15.10 | $15.13 | $14.98 | $15.05 | $15.05 | 2,727,651 |
| 2022-11-15 | $15.24 | $15.28 | $15.05 | $15.16 | $15.16 | 5,726,575 |
| 2022-11-14 | $15.16 | $15.28 | $15.03 | $15.03 | $15.03 | 4,284,301 |
| 2022-11-11 | $15.05 | $15.54 | $15.02 | $15.43 | $15.43 | 5,431,841 |
| 2022-11-10 | $14.62 | $14.78 | $14.36 | $14.76 | $14.76 | 4,445,890 |
| 2022-11-09 | $14.24 | $14.54 | $14.22 | $14.32 | $14.32 | 5,814,145 |
| 2022-11-08 | $14.19 | $14.32 | $13.94 | $14.19 | $14.19 | 7,000,756 |
| 2022-11-07 | $13.42 | $13.47 | $13.27 | $13.45 | $13.45 | 6,120,232 |
| 2022-11-04 | $13.34 | $13.44 | $13.10 | $13.30 | $13.30 | 7,776,243 |
| 2022-11-03 | $12.52 | $12.85 | $12.45 | $12.73 | $12.73 | 4,654,908 |
| 2022-11-02 | $12.88 | $13.13 | $12.63 | $12.63 | $12.63 | 4,584,343 |
| 2022-11-01 | $13.15 | $13.19 | $12.68 | $12.88 | $12.88 | 4,153,040 |
| 2022-10-31 | $12.84 | $13.04 | $12.82 | $12.94 | $12.94 | 4,062,622 |
| 2022-10-28 | $12.80 | $12.94 | $12.66 | $12.93 | $12.93 | 2,968,223 |
| 2022-10-27 | $12.91 | $13.16 | $12.84 | $12.88 | $12.88 | 4,854,268 |
| 2022-10-26 | $12.73 | $12.91 | $12.67 | $12.81 | $12.81 | 3,434,207 |
| 2022-10-25 | $12.51 | $12.76 | $12.48 | $12.74 | $12.74 | 2,557,497 |
| 2022-10-24 | $12.43 | $12.56 | $12.33 | $12.49 | $12.49 | 4,471,559 |
| 2022-10-21 | $12.14 | $12.72 | $12.09 | $12.68 | $12.68 | 4,223,981 |
| 2022-10-20 | $12.39 | $12.60 | $12.20 | $12.24 | $12.24 | 3,904,390 |
| 2022-10-19 | $12.39 | $12.50 | $12.25 | $12.33 | $12.33 | 3,044,252 |
| 2022-10-18 | $12.90 | $12.93 | $12.37 | $12.58 | $12.58 | 4,771,702 |
| 2022-10-17 | $12.50 | $12.52 | $12.23 | $12.31 | $12.31 | 5,107,672 |
| 2022-10-14 | $12.42 | $12.53 | $12.00 | $12.03 | $12.03 | 5,562,773 |
| 2022-10-13 | $11.51 | $12.37 | $11.45 | $12.22 | $12.22 | 10,929,457 |
| 2022-10-12 | $11.61 | $11.63 | $11.44 | $11.52 | $11.52 | 3,542,724 |
| 2022-10-11 | $11.67 | $11.87 | $11.55 | $11.65 | $11.65 | 3,311,729 |
| 2022-10-10 | $11.87 | $11.99 | $11.72 | $11.86 | $11.86 | 2,838,238 |
| 2022-10-07 | $11.91 | $11.96 | $11.68 | $11.79 | $11.79 | 2,877,774 |
| 2022-10-06 | $12.00 | $12.18 | $11.98 | $12.07 | $12.07 | 2,845,221 |
| 2022-10-05 | $11.98 | $12.32 | $11.94 | $12.24 | $12.24 | 4,448,680 |
| 2022-10-04 | $12.01 | $12.37 | $12.00 | $12.37 | $12.37 | 4,102,436 |
| 2022-10-03 | $11.46 | $11.72 | $11.42 | $11.63 | $11.63 | 3,384,033 |
| 2022-09-30 | $11.23 | $11.42 | $11.15 | $11.17 | $11.17 | 3,596,627 |
| 2022-09-29 | $11.21 | $11.25 | $10.96 | $11.23 | $11.23 | 4,259,983 |
| 2022-09-28 | $11.18 | $11.50 | $11.13 | $11.43 | $11.43 | 3,217,225 |
| 2022-09-27 | $11.15 | $11.27 | $10.89 | $11.04 | $11.04 | 2,865,142 |
| 2022-09-26 | $11.12 | $11.29 | $10.97 | $11.01 | $11.01 | 3,029,827 |
| 2022-09-23 | $11.25 | $11.25 | $10.97 | $11.16 | $11.16 | 6,148,267 |
| 2022-09-22 | $11.82 | $11.92 | $11.53 | $11.53 | $11.53 | 1,842,370 |
| 2022-09-21 | $11.94 | $12.13 | $11.78 | $11.79 | $11.79 | 2,739,478 |
| 2022-09-20 | $12.05 | $12.07 | $11.84 | $11.94 | $11.94 | 3,217,269 |
| 2022-09-19 | $11.68 | $12.28 | $11.67 | $12.28 | $12.28 | 4,440,642 |
| 2022-09-16 | $11.91 | $11.98 | $11.71 | $11.83 | $11.83 | 5,965,625 |
| 2022-09-15 | $12.23 | $12.48 | $12.15 | $12.19 | $12.19 | 4,077,659 |
| 2022-09-14 | $12.25 | $12.31 | $12.03 | $12.20 | $12.20 | 1,760,563 |
| 2022-09-13 | $12.57 | $12.70 | $12.26 | $12.27 | $12.27 | 2,082,663 |
| 2022-09-12 | $12.75 | $12.85 | $12.68 | $12.80 | $12.80 | 2,792,150 |
| 2022-09-09 | $12.33 | $12.52 | $12.33 | $12.51 | $12.51 | 2,387,533 |
| 2022-09-08 | $11.76 | $12.05 | $11.70 | $12.03 | $12.03 | 3,354,926 |
| 2022-09-07 | $11.78 | $12.20 | $11.76 | $12.20 | $12.20 | 2,705,286 |
| 2022-09-06 | $12.20 | $12.27 | $11.97 | $12.01 | $12.01 | 2,401,673 |
| 2022-09-02 | $12.31 | $12.57 | $12.06 | $12.13 | $12.13 | 4,927,999 |
| 2022-09-01 | $12.01 | $12.06 | $11.85 | $11.97 | $11.97 | 2,745,677 |
| 2022-08-31 | $12.36 | $12.41 | $12.20 | $12.23 | $12.23 | 2,580,521 |
| 2022-08-30 | $12.70 | $12.73 | $12.25 | $12.33 | $12.33 | 4,012,568 |
| 2022-08-29 | $12.34 | $12.71 | $12.34 | $12.60 | $12.60 | 3,545,804 |
| 2022-08-26 | $12.80 | $12.91 | $12.34 | $12.34 | $12.34 | 5,281,471 |
| 2022-08-25 | $12.61 | $13.03 | $12.57 | $13.02 | $13.02 | 5,137,568 |
| 2022-08-24 | $12.50 | $12.68 | $12.44 | $12.59 | $12.59 | 3,265,972 |
| 2022-08-23 | $12.40 | $12.71 | $12.37 | $12.55 | $12.55 | 3,370,083 |
| 2022-08-22 | $12.22 | $12.41 | $12.16 | $12.24 | $12.24 | 4,917,816 |
| 2022-08-19 | $12.39 | $12.64 | $12.35 | $12.54 | $12.54 | 4,014,836 |
| 2022-08-18 | $12.94 | $12.94 | $12.81 | $12.85 | $12.85 | 2,114,228 |
| 2022-08-17 | $12.74 | $12.84 | $12.57 | $12.74 | $12.74 | 2,279,792 |
| 2022-08-16 | $12.92 | $13.15 | $12.91 | $13.08 | $13.08 | 3,408,064 |
| 2022-08-15 | $12.91 | $13.08 | $12.87 | $13.05 | $13.05 | 1,819,694 |
| 2022-08-12 | $12.99 | $13.14 | $12.91 | $13.13 | $13.13 | 3,044,905 |
| 2022-08-11 | $12.98 | $13.20 | $12.96 | $13.07 | $13.07 | 2,205,876 |
| 2022-08-10 | $12.77 | $12.98 | $12.76 | $12.89 | $12.89 | 1,655,187 |
| 2022-08-09 | $12.59 | $12.64 | $12.43 | $12.47 | $12.47 | 1,323,526 |
| 2022-08-08 | $12.66 | $12.79 | $12.59 | $12.64 | $12.64 | 3,719,774 |
| 2022-08-05 | $12.35 | $12.57 | $12.33 | $12.56 | $12.56 | 2,567,860 |
| 2022-08-04 | $12.45 | $12.73 | $12.39 | $12.65 | $12.65 | 2,741,189 |
| 2022-08-03 | $12.23 | $12.41 | $12.16 | $12.38 | $12.38 | 2,373,933 |
| 2022-08-02 | $12.35 | $12.43 | $12.21 | $12.22 | $12.22 | 2,435,830 |
| 2022-08-01 | $12.57 | $12.63 | $12.26 | $12.45 | $12.45 | 4,474,636 |
| 2022-07-29 | $12.38 | $12.96 | $12.30 | $12.92 | $12.92 | 3,923,252 |
| 2022-07-28 | $12.15 | $12.20 | $11.91 | $12.15 | $12.15 | 3,826,596 |
| 2022-07-27 | $11.61 | $11.95 | $11.55 | $11.92 | $11.92 | 3,974,833 |
| 2022-07-26 | $11.62 | $11.72 | $11.55 | $11.61 | $11.61 | 2,343,916 |
| 2022-07-25 | $11.74 | $12.02 | $11.65 | $11.96 | $11.96 | 4,506,846 |
| 2022-07-22 | $11.89 | $11.96 | $11.62 | $11.70 | $11.70 | 2,410,095 |
| 2022-07-21 | $11.72 | $11.99 | $11.69 | $11.97 | $11.97 | 2,117,828 |
| 2022-07-20 | $11.82 | $11.90 | $11.70 | $11.81 | $11.81 | 3,843,157 |
| 2022-07-19 | $11.60 | $11.96 | $11.59 | $11.94 | $11.94 | 3,050,694 |
| 2022-07-18 | $11.43 | $11.56 | $11.27 | $11.27 | $11.27 | 3,366,919 |
| 2022-07-15 | $10.93 | $11.14 | $10.81 | $11.00 | $11.00 | 3,870,576 |
| 2022-07-14 | $10.71 | $10.84 | $10.60 | $10.77 | $10.77 | 5,170,119 |
| 2022-07-13 | $10.90 | $11.12 | $10.83 | $11.08 | $11.08 | 4,076,484 |
| 2022-07-12 | $11.06 | $11.26 | $11.02 | $11.07 | $11.07 | 3,516,205 |
| 2022-07-11 | $11.33 | $11.36 | $11.04 | $11.05 | $11.05 | 6,216,807 |
| 2022-07-08 | $11.54 | $11.67 | $11.44 | $11.48 | $11.48 | 3,018,694 |
| 2022-07-07 | $11.49 | $11.66 | $11.37 | $11.54 | $11.54 | 2,153,649 |
| 2022-07-06 | $10.90 | $10.98 | $10.76 | $10.91 | $10.91 | 3,512,238 |
| 2022-07-05 | $11.09 | $11.13 | $10.88 | $11.12 | $11.12 | 3,737,356 |
| 2022-07-01 | $11.61 | $11.72 | $11.33 | $11.66 | $11.66 | 4,382,064 |
| 2022-06-30 | $11.42 | $11.70 | $11.30 | $11.59 | $11.59 | 2,670,003 |
| 2022-06-29 | $12.05 | $12.06 | $11.70 | $11.85 | $11.85 | 4,539,644 |
| 2022-06-28 | $12.57 | $12.73 | $12.13 | $12.16 | $12.16 | 6,668,903 |
| 2022-06-27 | $12.22 | $12.40 | $12.02 | $12.29 | $12.29 | 4,528,499 |
| 2022-06-24 | $11.69 | $12.12 | $11.68 | $12.02 | $12.02 | 7,119,263 |
| 2022-06-23 | $12.30 | $12.33 | $11.21 | $11.38 | $11.38 | 11,194,189 |
| 2022-06-22 | $12.58 | $12.71 | $12.44 | $12.45 | $12.45 | 2,139,782 |
| 2022-06-21 | $12.84 | $13.00 | $12.77 | $12.82 | $12.82 | 2,493,803 |
| 2022-06-17 | $12.48 | $12.65 | $12.37 | $12.48 | $12.48 | 7,035,926 |
| 2022-06-16 | $12.77 | $12.83 | $12.45 | $12.49 | $12.49 | 3,174,855 |
| 2022-06-15 | $13.18 | $13.31 | $12.92 | $13.15 | $13.15 | 2,543,091 |
| 2022-06-14 | $13.09 | $13.17 | $12.86 | $12.96 | $12.96 | 2,674,734 |
| 2022-06-13 | $13.11 | $13.20 | $12.83 | $12.87 | $12.87 | 3,259,709 |
| 2022-06-10 | $13.64 | $13.78 | $13.56 | $13.62 | $13.62 | 3,916,242 |
| 2022-06-09 | $14.50 | $14.70 | $14.29 | $14.29 | $14.29 | 4,195,628 |
| 2022-06-08 | $15.07 | $15.14 | $14.80 | $14.80 | $14.80 | 2,809,870 |
| 2022-06-07 | $15.09 | $15.40 | $15.04 | $15.37 | $15.37 | 1,946,536 |
| 2022-06-06 | $15.29 | $15.38 | $15.18 | $15.27 | $15.27 | 1,979,128 |
| 2022-06-03 | $15.05 | $15.19 | $15.03 | $15.09 | $15.09 | 1,347,038 |
| 2022-06-02 | $14.95 | $15.24 | $14.90 | $15.22 | $15.22 | 2,298,015 |
| 2022-06-01 | $15.05 | $15.07 | $14.56 | $14.77 | $14.77 | 2,970,930 |
| 2022-05-31 | $14.92 | $15.04 | $14.79 | $14.93 | $14.93 | 3,446,864 |
| 2022-05-27 | $14.87 | $14.99 | $14.77 | $14.90 | $14.90 | 2,494,656 |
| 2022-05-26 | $14.50 | $14.64 | $14.41 | $14.60 | $14.60 | 3,117,528 |
| 2022-05-25 | $14.18 | $14.48 | $14.15 | $14.45 | $14.45 | 3,132,178 |
| 2022-05-24 | $14.37 | $14.42 | $14.09 | $14.28 | $14.28 | 4,145,200 |
| 2022-05-23 | $14.12 | $14.59 | $14.01 | $14.52 | $14.52 | 5,916,936 |
| 2022-05-20 | $14.54 | $14.58 | $13.33 | $13.75 | $13.75 | 7,466,440 |
| 2022-05-19 | $14.65 | $15.02 | $14.56 | $14.78 | $14.78 | 3,820,931 |
| 2022-05-18 | $14.97 | $15.15 | $14.62 | $14.65 | $14.65 | 2,774,135 |
| 2022-05-17 | $14.89 | $15.08 | $14.75 | $15.05 | $15.05 | 2,550,202 |
| 2022-05-16 | $14.35 | $14.63 | $14.29 | $14.52 | $14.52 | 2,680,116 |
| 2022-05-13 | $14.13 | $14.42 | $14.10 | $14.38 | $14.38 | 3,873,747 |
| 2022-05-12 | $13.65 | $13.88 | $13.43 | $13.71 | $13.71 | 4,645,967 |
| 2022-05-11 | $13.69 | $14.26 | $13.68 | $13.78 | $13.78 | 4,491,600 |
| 2022-05-10 | $13.82 | $13.86 | $13.38 | $13.66 | $13.66 | 4,915,680 |
| 2022-05-09 | $14.01 | $14.05 | $13.54 | $13.67 | $13.67 | 7,156,202 |
| 2022-05-06 | $14.45 | $14.48 | $14.15 | $14.38 | $14.38 | 6,886,302 |
| 2022-05-05 | $14.75 | $14.85 | $14.26 | $14.47 | $14.47 | 4,885,542 |
| 2022-05-04 | $14.48 | $14.98 | $14.35 | $14.92 | $14.92 | 6,624,589 |
| 2022-05-03 | $14.79 | $14.88 | $14.46 | $14.76 | $14.76 | 5,586,272 |
| 2022-05-02 | $14.14 | $14.46 | $14.09 | $14.43 | $14.43 | 9,930,017 |
| 2022-04-29 | $14.34 | $14.60 | $14.17 | $14.19 | $14.19 | 3,932,866 |
| 2022-04-28 | $14.32 | $14.47 | $13.93 | $14.41 | $14.41 | 4,138,694 |
| 2022-04-27 | $13.92 | $14.28 | $13.84 | $14.16 | $14.16 | 4,936,275 |
| 2022-04-26 | $14.22 | $14.24 | $13.79 | $13.80 | $13.80 | 5,494,066 |
| 2022-04-25 | $14.64 | $14.64 | $14.12 | $14.42 | $14.42 | 6,195,984 |
| 2022-04-22 | $15.47 | $15.47 | $14.86 | $14.91 | $14.91 | 5,086,665 |
| 2022-04-21 | $16.19 | $16.23 | $15.57 | $15.66 | $15.66 | 6,837,268 |
| 2022-04-20 | $15.60 | $15.91 | $15.60 | $15.82 | $15.82 | 5,945,648 |
| 2022-04-19 | $15.31 | $15.73 | $15.30 | $15.62 | $15.62 | 4,615,646 |
| 2022-04-18 | $15.69 | $16.14 | $15.69 | $15.85 | $15.55 | 3,344,933 |
| 2022-04-14 | $15.64 | $15.89 | $15.53 | $15.77 | $15.47 | 2,884,601 |
| 2022-04-13 | $15.60 | $15.86 | $15.60 | $15.83 | $15.53 | 3,356,107 |
| 2022-04-12 | $15.41 | $15.57 | $15.24 | $15.38 | $15.09 | 4,586,984 |
| 2022-04-11 | $15.01 | $15.25 | $14.98 | $15.18 | $14.89 | 4,366,622 |
| 2022-04-08 | $14.71 | $15.02 | $14.64 | $14.86 | $14.58 | 2,743,636 |
| 2022-04-07 | $14.79 | $14.87 | $14.45 | $14.55 | $14.27 | 5,711,834 |
| 2022-04-06 | $14.72 | $14.75 | $14.42 | $14.56 | $14.28 | 4,988,591 |
| 2022-04-05 | $15.51 | $15.60 | $15.17 | $15.19 | $14.90 | 3,362,628 |
| 2022-04-04 | $15.74 | $15.76 | $15.59 | $15.68 | $15.38 | 3,518,401 |
| 2022-04-01 | $16.08 | $16.17 | $15.72 | $15.80 | $15.50 | 3,290,434 |
| 2022-03-31 | $15.81 | $16.10 | $15.77 | $15.86 | $15.56 | 7,427,800 |
| 2022-03-30 | $16.12 | $16.33 | $16.00 | $16.02 | $15.72 | 4,041,695 |
| 2022-03-29 | $16.45 | $16.50 | $15.94 | $16.02 | $15.72 | 7,724,391 |
| 2022-03-28 | $16.61 | $16.73 | $16.43 | $16.70 | $16.38 | 4,472,613 |
| 2022-03-25 | $16.74 | $16.82 | $16.52 | $16.80 | $16.48 | 5,062,387 |
| 2022-03-24 | $16.65 | $16.78 | $16.57 | $16.67 | $16.35 | 5,884,943 |
| 2022-03-23 | $16.37 | $16.64 | $16.34 | $16.46 | $16.15 | 4,798,444 |
| 2022-03-22 | $16.61 | $16.87 | $16.44 | $16.53 | $16.22 | 7,236,358 |
| 2022-03-21 | $15.77 | $16.22 | $15.76 | $16.19 | $15.88 | 5,111,546 |
| 2022-03-18 | $15.47 | $15.75 | $15.37 | $15.72 | $15.42 | 7,205,876 |
| 2022-03-17 | $15.29 | $15.79 | $15.26 | $15.76 | $15.46 | 4,491,870 |
| 2022-03-16 | $15.33 | $15.65 | $15.03 | $15.44 | $15.15 | 6,538,500 |
| 2022-03-15 | $15.43 | $15.46 | $15.00 | $15.28 | $14.99 | 8,842,665 |
| 2022-03-14 | $15.20 | $15.55 | $15.05 | $15.16 | $14.87 | 8,204,325 |
| 2022-03-11 | $15.03 | $15.15 | $14.91 | $14.97 | $14.69 | 8,061,306 |
| 2022-03-10 | $14.62 | $15.00 | $14.52 | $14.81 | $14.53 | 5,354,141 |
| 2022-03-09 | $14.92 | $15.05 | $14.57 | $14.90 | $14.62 | 9,502,937 |
| 2022-03-08 | $13.95 | $14.45 | $13.84 | $14.13 | $13.86 | 12,603,845 |
| 2022-03-07 | $13.89 | $14.10 | $13.26 | $13.49 | $13.23 | 12,775,476 |
| 2022-03-04 | $13.48 | $14.03 | $13.33 | $13.57 | $13.31 | 11,935,965 |
| 2022-03-03 | $14.37 | $14.51 | $14.22 | $14.40 | $14.13 | 6,865,040 |
| 2022-03-02 | $13.96 | $14.47 | $13.87 | $14.37 | $14.10 | 7,679,330 |
| 2022-03-01 | $14.29 | $14.40 | $13.69 | $13.87 | $13.61 | 7,695,988 |
| 2022-02-28 | $13.90 | $14.43 | $13.86 | $14.33 | $14.06 | 6,879,941 |
| 2022-02-25 | $14.31 | $14.58 | $14.29 | $14.49 | $14.22 | 7,531,437 |
| 2022-02-24 | $13.22 | $14.24 | $13.21 | $14.16 | $13.89 | 14,071,794 |
| 2022-02-23 | $14.59 | $14.82 | $14.27 | $14.27 | $14.00 | 10,025,618 |
| 2022-02-22 | $15.09 | $15.53 | $14.76 | $14.92 | $14.64 | 11,326,963 |
| 2022-02-18 | $15.80 | $15.93 | $15.64 | $15.71 | $15.41 | 9,020,533 |
| 2022-02-17 | $16.03 | $16.13 | $15.78 | $15.91 | $15.61 | 8,242,263 |
| 2022-02-16 | $15.96 | $16.39 | $15.93 | $16.34 | $16.03 | 6,109,108 |
| 2022-02-15 | $15.97 | $16.20 | $15.87 | $16.12 | $15.81 | 6,466,628 |
| 2022-02-14 | $15.72 | $15.84 | $15.48 | $15.59 | $15.29 | 5,343,819 |
| 2022-02-11 | $16.74 | $16.78 | $16.01 | $16.15 | $15.84 | 5,696,548 |
| 2022-02-10 | $16.18 | $16.87 | $16.10 | $16.56 | $16.25 | 8,475,060 |
| 2022-02-09 | $15.65 | $16.17 | $15.65 | $16.13 | $15.82 | 10,388,621 |
| 2022-02-08 | $14.72 | $15.36 | $14.60 | $15.35 | $15.06 | 9,978,101 |
| 2022-02-07 | $14.65 | $14.92 | $14.64 | $14.85 | $14.57 | 6,417,112 |
| 2022-02-04 | $14.78 | $14.97 | $14.74 | $14.80 | $14.52 | 5,030,717 |
| 2022-02-03 | $15.16 | $15.30 | $15.04 | $15.05 | $14.76 | 4,823,176 |
| 2022-02-02 | $15.44 | $15.52 | $15.28 | $15.42 | $15.13 | 3,141,392 |
| 2022-02-01 | $15.14 | $15.44 | $15.04 | $15.42 | $15.13 | 7,142,848 |
| 2022-01-31 | $14.87 | $15.14 | $14.76 | $15.13 | $14.84 | 4,569,092 |
| 2022-01-28 | $14.75 | $14.99 | $14.55 | $14.98 | $14.70 | 4,099,463 |
| 2022-01-27 | $15.23 | $15.33 | $14.78 | $14.98 | $14.70 | 4,898,326 |
| 2022-01-26 | $15.21 | $15.46 | $14.90 | $15.19 | $14.90 | 7,217,013 |
| 2022-01-25 | $14.69 | $15.03 | $14.44 | $14.86 | $14.58 | 5,830,113 |
| 2022-01-24 | $15.04 | $15.34 | $14.53 | $15.27 | $14.98 | 7,371,839 |
| 2022-01-21 | $15.83 | $15.97 | $15.52 | $15.61 | $15.31 | 7,138,170 |
| 2022-01-20 | $16.24 | $16.42 | $15.98 | $16.06 | $15.76 | 7,354,947 |
| 2022-01-19 | $16.38 | $16.39 | $16.09 | $16.30 | $15.99 | 5,397,113 |
| 2022-01-18 | $16.40 | $16.45 | $16.23 | $16.33 | $16.02 | 3,730,967 |
| 2022-01-14 | $16.38 | $16.62 | $16.33 | $16.52 | $16.21 | 3,128,748 |
| 2022-01-13 | $16.54 | $16.77 | $16.44 | $16.55 | $16.24 | 5,012,597 |
| 2022-01-12 | $16.04 | $16.50 | $16.03 | $16.45 | $16.14 | 8,440,301 |
| 2022-01-11 | $15.94 | $16.26 | $15.81 | $16.26 | $15.95 | 5,094,101 |
| 2022-01-10 | $15.71 | $16.06 | $15.59 | $16.05 | $15.75 | 6,422,034 |
| 2022-01-07 | $15.97 | $16.27 | $15.94 | $16.15 | $15.84 | 5,989,242 |
| 2022-01-06 | $16.35 | $16.53 | $16.13 | $16.36 | $16.05 | 6,325,823 |
| 2022-01-05 | $16.94 | $17.00 | $16.38 | $16.44 | $16.13 | 9,522,720 |
| 2022-01-04 | $16.73 | $16.95 | $16.59 | $16.80 | $16.48 | 9,016,431 |
| 2022-01-03 | $16.98 | $17.13 | $16.42 | $16.74 | $16.42 | 7,157,049 |
| 2021-12-31 | $19.15 | $19.51 | $19.01 | $19.43 | $19.06 | 2,447,344 |
| 2021-12-30 | $19.47 | $19.48 | $19.18 | $19.20 | $18.84 | 6,814,065 |
| 2021-12-29 | $19.25 | $19.59 | $19.25 | $19.46 | $19.09 | 4,012,886 |
| 2021-12-28 | $19.56 | $19.60 | $19.32 | $19.32 | $18.95 | 4,955,937 |
| 2021-12-27 | $19.53 | $19.69 | $19.40 | $19.63 | $19.26 | 6,048,284 |
| 2021-12-23 | $18.72 | $19.02 | $18.67 | $18.89 | $18.53 | 3,715,152 |
| 2021-12-22 | $18.15 | $18.41 | $18.12 | $18.40 | $18.05 | 2,295,317 |
| 2021-12-21 | $17.71 | $18.03 | $17.68 | $18.03 | $17.69 | 2,583,424 |
| 2021-12-20 | $17.44 | $17.48 | $17.15 | $17.37 | $17.04 | 5,235,642 |
| 2021-12-17 | $17.97 | $18.02 | $17.69 | $17.71 | $17.37 | 4,459,326 |
| 2021-12-16 | $17.80 | $18.11 | $17.79 | $17.90 | $17.56 | 6,028,731 |
| 2021-12-15 | $17.38 | $17.56 | $17.13 | $17.53 | $17.20 | 3,022,346 |
| 2021-12-14 | $17.50 | $17.72 | $17.24 | $17.35 | $17.02 | 2,576,637 |
| 2021-12-13 | $17.67 | $17.72 | $17.49 | $17.55 | $17.22 | 2,778,807 |
| 2021-12-10 | $17.85 | $17.87 | $17.66 | $17.77 | $17.43 | 3,350,709 |
| 2021-12-09 | $17.81 | $18.02 | $17.69 | $17.83 | $17.49 | 2,258,413 |
| 2021-12-08 | $17.95 | $18.08 | $17.87 | $17.89 | $17.55 | 2,699,344 |
| 2021-12-07 | $17.94 | $18.15 | $17.92 | $17.95 | $17.61 | 3,671,337 |
| 2021-12-06 | $17.18 | $17.67 | $17.06 | $17.49 | $17.16 | 4,465,596 |
| 2021-12-03 | $16.97 | $17.02 | $16.63 | $16.75 | $16.43 | 5,049,800 |
| 2021-12-02 | $16.80 | $17.18 | $16.74 | $17.06 | $16.74 | 4,712,375 |
| 2021-12-01 | $17.11 | $17.24 | $16.53 | $16.53 | $16.22 | 6,158,611 |
| 2021-11-30 | $16.82 | $16.91 | $16.17 | $16.36 | $16.05 | 6,737,191 |
| 2021-11-29 | $17.20 | $17.24 | $16.82 | $16.88 | $16.56 | 3,904,382 |
| 2021-11-26 | $17.37 | $17.43 | $16.88 | $16.94 | $16.62 | 4,074,979 |
| 2021-11-24 | $17.38 | $18.03 | $17.34 | $17.86 | $17.52 | 5,733,763 |
| 2021-11-23 | $17.94 | $18.04 | $17.63 | $17.87 | $17.53 | 6,132,355 |
| 2021-11-22 | $18.20 | $18.33 | $17.99 | $18.00 | $17.66 | 3,390,134 |
| 2021-11-19 | $18.43 | $18.46 | $18.20 | $18.24 | $17.89 | 3,827,295 |
| 2021-11-18 | $18.74 | $18.84 | $18.56 | $18.77 | $18.41 | 5,912,943 |
| 2021-11-17 | $18.69 | $19.22 | $18.55 | $19.14 | $18.78 | 7,017,671 |
| 2021-11-16 | $18.75 | $18.97 | $18.72 | $18.77 | $18.41 | 3,216,765 |
| 2021-11-15 | $18.67 | $18.70 | $18.56 | $18.65 | $18.30 | 3,502,023 |
| 2021-11-12 | $18.45 | $18.73 | $18.37 | $18.70 | $18.35 | 3,575,150 |
| 2021-11-11 | $18.10 | $18.51 | $17.96 | $18.36 | $18.01 | 3,828,767 |
| 2021-11-10 | $17.43 | $17.70 | $17.42 | $17.50 | $17.17 | 2,920,247 |
| 2021-11-09 | $17.67 | $17.69 | $17.36 | $17.43 | $17.10 | 2,618,578 |
| 2021-11-08 | $17.48 | $17.75 | $17.46 | $17.52 | $17.19 | 4,896,180 |
| 2021-11-05 | $17.68 | $17.87 | $17.59 | $17.67 | $17.33 | 4,365,868 |
| 2021-11-04 | $17.31 | $18.00 | $17.31 | $17.82 | $17.48 | 5,854,301 |
| 2021-11-03 | $17.74 | $17.87 | $17.62 | $17.86 | $17.52 | 3,077,453 |
| 2021-11-02 | $17.82 | $17.88 | $17.63 | $17.72 | $17.38 | 3,774,197 |
| 2021-11-01 | $17.30 | $17.76 | $17.30 | $17.55 | $17.22 | 3,477,941 |
| 2021-10-29 | $17.31 | $17.37 | $17.06 | $17.11 | $16.79 | 1,897,596 |
| 2021-10-28 | $17.11 | $17.47 | $17.04 | $17.45 | $17.12 | 2,061,891 |
| 2021-10-27 | $17.34 | $17.44 | $16.99 | $17.05 | $16.73 | 4,133,232 |
| 2021-10-26 | $17.76 | $17.76 | $17.39 | $17.40 | $17.07 | 2,199,466 |
| 2021-10-25 | $17.41 | $17.80 | $17.38 | $17.76 | $17.42 | 2,576,105 |
| 2021-10-22 | $17.35 | $17.54 | $17.29 | $17.44 | $17.11 | 1,985,136 |
| 2021-10-21 | $17.04 | $17.28 | $16.99 | $17.25 | $16.92 | 2,544,646 |
| 2021-10-20 | $16.83 | $17.19 | $16.76 | $17.13 | $16.81 | 2,409,621 |
| 2021-10-19 | $16.77 | $16.98 | $16.74 | $16.95 | $16.63 | 2,684,387 |
| 2021-10-18 | $16.65 | $16.73 | $16.58 | $16.69 | $16.37 | 1,316,692 |
| 2021-10-15 | $16.78 | $16.97 | $16.78 | $16.89 | $16.57 | 1,856,834 |
| 2021-10-14 | $16.16 | $16.51 | $16.05 | $16.50 | $16.19 | 4,501,701 |
| 2021-10-13 | $16.35 | $16.37 | $16.10 | $16.14 | $15.83 | 3,931,019 |
| 2021-10-12 | $16.26 | $16.38 | $16.13 | $16.18 | $15.87 | 4,125,533 |
| 2021-10-11 | $16.37 | $16.48 | $16.11 | $16.12 | $15.81 | 2,324,818 |
| 2021-10-08 | $16.55 | $16.66 | $16.48 | $16.50 | $16.19 | 1,223,216 |
| 2021-10-07 | $16.36 | $16.62 | $16.35 | $16.56 | $16.25 | 2,699,415 |
| 2021-10-06 | $16.35 | $16.60 | $16.12 | $16.34 | $16.03 | 3,252,812 |
| 2021-10-05 | $16.75 | $17.03 | $16.65 | $16.97 | $16.65 | 1,510,459 |
| 2021-10-04 | $16.86 | $17.02 | $16.70 | $16.76 | $16.44 | 1,939,366 |
| 2021-10-01 | $16.74 | $16.91 | $16.39 | $16.82 | $16.50 | 4,246,957 |
| 2021-09-30 | $16.91 | $17.06 | $16.60 | $16.61 | $16.29 | 5,498,815 |
| 2021-09-29 | $16.96 | $16.96 | $16.77 | $16.86 | $16.54 | 3,526,631 |
| 2021-09-28 | $17.04 | $17.10 | $16.82 | $16.96 | $16.64 | 3,331,441 |
| 2021-09-27 | $16.95 | $17.17 | $16.94 | $17.17 | $16.84 | 4,204,606 |
| 2021-09-24 | $17.19 | $17.27 | $17.07 | $17.09 | $16.77 | 1,685,538 |
| 2021-09-23 | $17.04 | $17.36 | $17.04 | $17.23 | $16.90 | 2,886,285 |
| 2021-09-22 | $16.56 | $16.94 | $16.56 | $16.76 | $16.44 | 3,440,554 |
| 2021-09-21 | $16.47 | $16.54 | $16.16 | $16.38 | $16.07 | 3,969,132 |
| 2021-09-20 | $16.21 | $16.32 | $16.03 | $16.25 | $15.94 | 4,229,703 |
| 2021-09-17 | $16.99 | $17.03 | $16.70 | $16.83 | $16.51 | 3,697,088 |
| 2021-09-16 | $17.12 | $17.15 | $16.79 | $16.96 | $16.64 | 3,987,153 |
| 2021-09-15 | $16.19 | $16.50 | $16.19 | $16.48 | $16.17 | 2,471,923 |
| 2021-09-14 | $16.36 | $16.40 | $16.09 | $16.16 | $15.85 | 2,225,690 |
| 2021-09-13 | $16.10 | $16.27 | $15.96 | $16.27 | $15.96 | 2,661,245 |
| 2021-09-10 | $16.01 | $16.09 | $15.80 | $15.81 | $15.51 | 2,120,545 |
| 2021-09-09 | $15.97 | $16.05 | $15.79 | $15.85 | $15.55 | 1,999,863 |
| 2021-09-08 | $16.38 | $16.44 | $16.14 | $16.14 | $15.83 | 2,749,900 |
| 2021-09-07 | $16.67 | $16.72 | $16.41 | $16.43 | $16.12 | 2,877,806 |
| 2021-09-03 | $16.64 | $16.76 | $16.59 | $16.61 | $16.29 | 1,298,968 |
| 2021-09-02 | $16.52 | $16.71 | $16.49 | $16.65 | $16.33 | 1,043,030 |
| 2021-09-01 | $16.49 | $16.55 | $16.33 | $16.46 | $16.15 | 1,724,687 |
| 2021-08-31 | $16.64 | $16.69 | $16.40 | $16.49 | $16.18 | 2,146,496 |
| 2021-08-30 | $16.82 | $16.87 | $16.69 | $16.76 | $16.44 | 1,377,569 |
| 2021-08-27 | $16.52 | $16.89 | $16.51 | $16.81 | $16.49 | 1,933,734 |
| 2021-08-26 | $16.40 | $16.65 | $16.34 | $16.41 | $16.10 | 4,132,149 |
| 2021-08-25 | $16.49 | $16.74 | $16.42 | $16.71 | $16.39 | 1,280,445 |
| 2021-08-24 | $16.24 | $16.44 | $16.23 | $16.37 | $16.06 | 1,424,492 |
| 2021-08-23 | $16.00 | $16.23 | $15.98 | $16.16 | $15.85 | 2,043,580 |
| 2021-08-20 | $15.90 | $16.04 | $15.87 | $16.00 | $15.70 | 1,691,501 |
| 2021-08-19 | $16.20 | $16.25 | $15.94 | $16.03 | $15.73 | 2,824,776 |
| 2021-08-18 | $16.56 | $16.76 | $16.50 | $16.51 | $16.20 | 2,243,499 |
| 2021-08-17 | $16.81 | $16.92 | $16.53 | $16.63 | $16.31 | 2,400,281 |
| 2021-08-16 | $17.06 | $17.08 | $16.91 | $17.00 | $16.68 | 3,525,661 |
| 2021-08-13 | $17.44 | $17.45 | $17.22 | $17.25 | $16.92 | 1,442,716 |
| 2021-08-12 | $17.36 | $17.55 | $17.27 | $17.46 | $17.13 | 3,056,247 |
| 2021-08-11 | $17.30 | $17.48 | $17.16 | $17.48 | $17.15 | 2,669,786 |
| 2021-08-10 | $16.88 | $17.21 | $16.82 | $17.20 | $16.87 | 2,434,839 |
| 2021-08-09 | $16.85 | $16.94 | $16.72 | $16.86 | $16.54 | 1,992,949 |
| 2021-08-06 | $16.98 | $17.08 | $16.91 | $17.06 | $16.74 | 1,357,238 |
| 2021-08-05 | $16.65 | $16.79 | $16.63 | $16.76 | $16.44 | 1,678,075 |
| 2021-08-04 | $16.88 | $16.88 | $16.53 | $16.54 | $16.23 | 2,413,153 |
| 2021-08-03 | $16.89 | $16.96 | $16.60 | $16.87 | $16.55 | 3,092,063 |
| 2021-08-02 | $17.12 | $17.25 | $16.64 | $16.66 | $16.34 | 3,048,652 |
| 2021-07-30 | $16.80 | $16.95 | $16.56 | $16.84 | $16.52 | 3,579,541 |
| 2021-07-29 | $16.72 | $16.80 | $16.58 | $16.63 | $16.31 | 2,725,670 |
| 2021-07-28 | $16.12 | $16.29 | $15.99 | $16.16 | $15.85 | 2,598,347 |
| 2021-07-27 | $16.18 | $16.29 | $16.03 | $16.13 | $15.82 | 2,019,901 |
| 2021-07-26 | $16.21 | $16.37 | $16.19 | $16.35 | $16.04 | 1,600,706 |
| 2021-07-23 | $16.16 | $16.24 | $16.09 | $16.16 | $15.85 | 1,962,868 |
| 2021-07-22 | $16.15 | $16.18 | $15.92 | $15.94 | $15.64 | 1,967,326 |
| 2021-07-21 | $15.75 | $16.17 | $15.75 | $16.16 | $15.85 | 2,276,699 |
| 2021-07-20 | $15.15 | $15.71 | $15.08 | $15.66 | $15.36 | 3,447,760 |
| 2021-07-19 | $15.29 | $15.32 | $15.03 | $15.28 | $14.99 | 3,319,626 |
| 2021-07-16 | $16.05 | $16.09 | $15.72 | $15.75 | $15.45 | 2,739,794 |
| 2021-07-15 | $16.05 | $16.15 | $15.88 | $16.04 | $15.74 | 1,738,641 |
| 2021-07-14 | $16.64 | $16.69 | $16.19 | $16.23 | $15.92 | 3,602,588 |
| 2021-07-13 | $16.60 | $16.61 | $16.30 | $16.33 | $16.02 | 1,935,908 |
| 2021-07-12 | $16.36 | $16.57 | $16.22 | $16.54 | $16.23 | 2,100,335 |
| 2021-07-09 | $16.09 | $16.38 | $16.04 | $16.33 | $16.02 | 2,707,369 |
| 2021-07-08 | $15.57 | $15.72 | $15.40 | $15.57 | $15.27 | 4,333,355 |
| 2021-07-07 | $16.16 | $16.31 | $15.92 | $16.09 | $15.78 | 2,662,468 |
| 2021-07-06 | $16.71 | $16.73 | $16.21 | $16.29 | $15.98 | 3,443,451 |
| 2021-07-02 | $16.75 | $16.77 | $16.58 | $16.63 | $16.31 | 1,655,332 |
| 2021-07-01 | $16.67 | $16.75 | $16.59 | $16.70 | $16.38 | 2,057,409 |
| 2021-06-30 | $16.42 | $16.73 | $16.39 | $16.72 | $16.40 | 2,322,471 |
| 2021-06-29 | $16.61 | $16.72 | $16.51 | $16.56 | $16.25 | 2,614,863 |
| 2021-06-28 | $16.65 | $16.65 | $16.31 | $16.43 | $16.12 | 2,141,034 |
| 2021-06-25 | $16.67 | $16.73 | $16.59 | $16.64 | $16.32 | 1,692,733 |
| 2021-06-24 | $16.34 | $16.63 | $16.27 | $16.54 | $16.23 | 2,758,131 |
| 2021-06-23 | $16.28 | $16.33 | $16.09 | $16.14 | $15.83 | 2,706,687 |
| 2021-06-22 | $16.38 | $16.39 | $16.19 | $16.31 | $16.00 | 3,946,520 |
| 2021-06-21 | $16.28 | $16.55 | $16.26 | $16.41 | $16.10 | 4,469,276 |
| 2021-06-18 | $16.39 | $16.50 | $16.18 | $16.20 | $15.89 | 4,098,229 |
| 2021-06-17 | $17.19 | $17.26 | $16.55 | $16.77 | $16.45 | 4,390,137 |
| 2021-06-16 | $17.23 | $17.40 | $17.15 | $17.18 | $16.85 | 2,169,856 |
| 2021-06-15 | $17.42 | $17.48 | $17.29 | $17.37 | $17.04 | 2,359,131 |
| 2021-06-14 | $17.36 | $17.39 | $17.17 | $17.25 | $16.92 | 2,439,664 |
| 2021-06-11 | $17.52 | $17.62 | $17.37 | $17.47 | $17.14 | 2,927,105 |
| 2021-06-10 | $17.74 | $17.92 | $17.43 | $17.46 | $17.13 | 3,518,907 |
| 2021-06-09 | $18.22 | $18.26 | $17.87 | $17.90 | $17.56 | 2,389,961 |
| 2021-06-08 | $18.45 | $18.49 | $18.24 | $18.38 | $18.03 | 3,733,235 |
| 2021-06-07 | $18.17 | $18.21 | $18.00 | $18.07 | $17.73 | 3,914,693 |
| 2021-06-04 | $17.80 | $17.92 | $17.69 | $17.86 | $17.52 | 2,067,663 |
| 2021-06-03 | $17.80 | $17.83 | $17.58 | $17.67 | $17.33 | 2,987,279 |
| 2021-06-02 | $17.73 | $17.74 | $17.49 | $17.59 | $17.26 | 3,516,106 |
| 2021-06-01 | $17.70 | $17.78 | $17.43 | $17.50 | $17.17 | 3,542,387 |
| 2021-05-28 | $17.23 | $17.25 | $17.11 | $17.16 | $16.83 | 2,778,738 |
| 2021-05-27 | $16.96 | $17.29 | $16.96 | $17.27 | $16.94 | 3,699,683 |
| 2021-05-26 | $16.52 | $16.62 | $16.42 | $16.59 | $16.28 | 2,583,247 |
| 2021-05-25 | $16.85 | $17.07 | $16.72 | $16.75 | $16.43 | 3,108,693 |
| 2021-05-24 | $16.81 | $16.82 | $16.63 | $16.73 | $16.41 | 1,488,182 |
| 2021-05-21 | $16.81 | $16.97 | $16.72 | $16.75 | $16.43 | 3,412,185 |
| 2021-05-20 | $16.74 | $16.75 | $16.47 | $16.59 | $16.28 | 3,249,267 |
| 2021-05-19 | $16.51 | $16.60 | $16.24 | $16.52 | $16.21 | 4,118,681 |
| 2021-05-18 | $17.59 | $17.62 | $17.07 | $17.08 | $16.76 | 3,801,700 |
| 2021-05-17 | $17.16 | $17.44 | $17.04 | $17.41 | $17.08 | 3,311,773 |
| 2021-05-14 | $16.85 | $17.03 | $16.76 | $17.01 | $16.69 | 2,725,012 |
| 2021-05-13 | $16.41 | $16.61 | $16.30 | $16.53 | $16.22 | 2,676,442 |
| 2021-05-12 | $16.55 | $16.69 | $15.99 | $16.05 | $15.75 | 3,590,326 |
| 2021-05-11 | $16.32 | $16.56 | $16.21 | $16.47 | $16.16 | 3,688,289 |
| 2021-05-10 | $16.88 | $17.13 | $16.78 | $16.78 | $16.46 | 3,982,460 |
| 2021-05-07 | $16.65 | $16.94 | $16.42 | $16.86 | $16.54 | 4,509,852 |
| 2021-05-06 | $16.28 | $16.37 | $16.01 | $16.30 | $15.99 | 4,216,181 |
| 2021-05-05 | $15.51 | $15.80 | $15.44 | $15.65 | $15.35 | 3,853,084 |
| 2021-05-04 | $14.83 | $15.14 | $14.63 | $15.10 | $14.81 | 4,653,020 |
| 2021-05-03 | $15.25 | $15.34 | $15.17 | $15.26 | $14.97 | 2,234,058 |
| 2021-04-30 | $14.97 | $15.10 | $14.80 | $14.84 | $14.56 | 2,579,016 |
| 2021-04-29 | $15.58 | $15.60 | $15.12 | $15.38 | $15.09 | 2,305,501 |
| 2021-04-28 | $15.49 | $15.69 | $15.49 | $15.63 | $15.33 | 1,723,323 |
| 2021-04-27 | $15.47 | $15.58 | $15.45 | $15.55 | $15.26 | 1,290,161 |
| 2021-04-26 | $15.43 | $15.60 | $15.42 | $15.51 | $15.22 | 1,480,927 |
| 2021-04-23 | $15.07 | $15.46 | $15.02 | $15.43 | $15.14 | 2,003,797 |
| 2021-04-22 | $15.12 | $15.15 | $14.90 | $14.92 | $14.64 | 2,095,290 |
| 2021-04-21 | $14.77 | $15.21 | $14.65 | $15.21 | $14.92 | 2,931,707 |
| 2021-04-20 | $15.45 | $15.46 | $14.84 | $14.90 | $14.62 | 2,981,692 |
| 2021-04-19 | $15.23 | $15.41 | $15.21 | $15.38 | $15.09 | 4,066,118 |
| 2021-04-16 | $15.87 | $16.01 | $15.80 | $15.97 | $15.53 | 1,569,692 |
| 2021-04-15 | $15.71 | $15.72 | $15.48 | $15.69 | $15.26 | 1,762,866 |
| 2021-04-14 | $15.59 | $15.91 | $15.58 | $15.74 | $15.31 | 1,866,032 |
| 2021-04-13 | $15.69 | $15.74 | $15.52 | $15.69 | $15.26 | 2,881,096 |
| 2021-04-12 | $15.58 | $15.63 | $15.42 | $15.52 | $15.10 | 2,152,572 |
| 2021-04-09 | $15.55 | $15.64 | $15.42 | $15.63 | $15.20 | 1,935,026 |
| 2021-04-08 | $15.76 | $15.85 | $15.58 | $15.83 | $15.40 | 2,947,098 |
| 2021-04-07 | $15.74 | $15.86 | $15.72 | $15.73 | $15.30 | 1,739,687 |
| 2021-04-06 | $16.00 | $16.14 | $15.84 | $15.85 | $15.42 | 2,356,291 |
| 2021-04-05 | $15.90 | $16.04 | $15.87 | $16.04 | $15.60 | 1,531,915 |
| 2021-04-01 | $15.66 | $15.76 | $15.52 | $15.72 | $15.29 | 1,408,979 |
| 2021-03-31 | $15.82 | $15.88 | $15.45 | $15.64 | $15.21 | 1,916,690 |
| 2021-03-30 | $15.52 | $15.83 | $15.52 | $15.79 | $15.36 | 2,669,374 |
| 2021-03-29 | $15.31 | $15.52 | $15.16 | $15.24 | $14.82 | 3,704,422 |
| 2021-03-26 | $15.42 | $15.63 | $15.28 | $15.53 | $15.11 | 2,208,940 |
| 2021-03-25 | $15.17 | $15.49 | $14.98 | $15.45 | $15.03 | 2,768,357 |
| 2021-03-24 | $15.26 | $15.49 | $15.17 | $15.18 | $14.77 | 2,299,665 |
| 2021-03-23 | $15.24 | $15.34 | $14.80 | $14.85 | $14.44 | 2,818,149 |
| 2021-03-22 | $15.73 | $15.74 | $15.55 | $15.55 | $15.13 | 1,969,251 |
| 2021-03-19 | $15.59 | $15.81 | $15.40 | $15.69 | $15.26 | 2,393,420 |
| 2021-03-18 | $15.55 | $16.02 | $15.51 | $15.73 | $15.30 | 3,328,784 |
| 2021-03-17 | $15.27 | $15.57 | $15.23 | $15.56 | $15.13 | 2,593,045 |
| 2021-03-16 | $15.28 | $15.32 | $15.16 | $15.18 | $14.77 | 2,447,797 |
| 2021-03-15 | $15.38 | $15.43 | $15.17 | $15.43 | $15.01 | 2,770,187 |
| 2021-03-12 | $15.32 | $15.39 | $15.25 | $15.34 | $14.92 | 2,774,864 |
| 2021-03-11 | $15.51 | $15.58 | $15.42 | $15.54 | $15.12 | 2,290,041 |
| 2021-03-10 | $15.48 | $15.59 | $15.37 | $15.54 | $15.12 | 2,671,556 |
| 2021-03-09 | $15.65 | $15.76 | $15.54 | $15.55 | $15.13 | 3,782,755 |
| 2021-03-08 | $15.35 | $15.87 | $15.27 | $15.71 | $15.28 | 4,779,984 |
| 2021-03-05 | $15.00 | $15.14 | $14.54 | $15.07 | $14.66 | 3,608,728 |
| 2021-03-04 | $15.01 | $15.19 | $14.66 | $14.84 | $14.43 | 5,569,769 |
| 2021-03-03 | $15.11 | $15.17 | $14.93 | $14.97 | $14.56 | 3,356,096 |
| 2021-03-02 | $15.08 | $15.16 | $14.89 | $14.92 | $14.51 | 3,151,936 |
| 2021-03-01 | $14.95 | $15.12 | $14.89 | $15.05 | $14.64 | 3,909,120 |
| 2021-02-26 | $15.02 | $15.03 | $14.75 | $14.84 | $14.43 | 2,300,326 |
| 2021-02-25 | $15.14 | $15.18 | $14.68 | $14.73 | $14.33 | 2,031,736 |
| 2021-02-24 | $15.15 | $15.33 | $15.09 | $15.24 | $14.82 | 2,010,006 |
| 2021-02-23 | $15.10 | $15.22 | $14.76 | $15.20 | $14.78 | 2,097,082 |
| 2021-02-22 | $14.90 | $15.43 | $14.86 | $15.23 | $14.81 | 3,773,393 |
| 2021-02-19 | $14.82 | $15.19 | $14.79 | $15.12 | $14.71 | 4,845,567 |
| 2021-02-18 | $14.46 | $14.47 | $14.14 | $14.29 | $13.90 | 1,792,714 |
| 2021-02-17 | $14.59 | $14.60 | $14.34 | $14.46 | $14.07 | 1,398,422 |
| 2021-02-16 | $14.78 | $14.98 | $14.63 | $14.64 | $14.24 | 2,918,053 |
| 2021-02-12 | $14.53 | $14.82 | $14.51 | $14.79 | $14.39 | 1,565,587 |
| 2021-02-11 | $14.58 | $14.66 | $14.42 | $14.62 | $14.22 | 1,681,874 |
| 2021-02-10 | $14.47 | $14.56 | $14.30 | $14.45 | $14.06 | 2,992,394 |
| 2021-02-09 | $14.25 | $14.51 | $14.24 | $14.38 | $13.99 | 4,024,016 |
| 2021-02-08 | $14.36 | $14.45 | $14.30 | $14.39 | $14.00 | 2,475,686 |
| 2021-02-05 | $14.38 | $14.43 | $14.11 | $14.17 | $13.78 | 3,843,819 |
| 2021-02-04 | $14.25 | $14.33 | $14.13 | $14.17 | $13.78 | 2,953,548 |
| 2021-02-03 | $14.03 | $14.15 | $13.79 | $13.88 | $13.50 | 3,584,273 |
| 2021-02-02 | $13.54 | $13.79 | $13.48 | $13.76 | $13.38 | 2,763,616 |
| 2021-02-01 | $12.91 | $13.14 | $12.84 | $13.12 | $12.76 | 1,496,604 |
| 2021-01-29 | $12.94 | $12.98 | $12.67 | $12.75 | $12.40 | 1,258,892 |
| 2021-01-28 | $12.90 | $13.11 | $12.86 | $13.02 | $12.66 | 2,041,507 |
| 2021-01-27 | $12.71 | $12.79 | $12.50 | $12.55 | $12.21 | 3,311,415 |
| 2021-01-26 | $13.14 | $13.17 | $12.95 | $12.98 | $12.63 | 2,342,446 |
| 2021-01-25 | $13.21 | $13.23 | $12.83 | $13.00 | $12.64 | 3,135,461 |
| 2021-01-22 | $13.66 | $13.73 | $13.57 | $13.66 | $13.29 | 1,202,636 |
| 2021-01-21 | $13.78 | $13.90 | $13.62 | $13.82 | $13.44 | 1,690,305 |
| 2021-01-20 | $13.75 | $13.81 | $13.61 | $13.78 | $13.40 | 1,216,852 |
| 2021-01-19 | $13.60 | $13.77 | $13.55 | $13.65 | $13.28 | 1,106,267 |
| 2021-01-15 | $13.52 | $13.54 | $13.20 | $13.32 | $12.96 | 1,639,255 |
| 2021-01-14 | $13.69 | $13.85 | $13.64 | $13.74 | $13.36 | 1,204,834 |
| 2021-01-13 | $13.54 | $13.69 | $13.48 | $13.55 | $13.18 | 1,339,730 |
| 2021-01-12 | $13.48 | $13.69 | $13.42 | $13.67 | $13.30 | 1,631,899 |
| 2021-01-11 | $13.25 | $13.46 | $13.22 | $13.44 | $13.07 | 1,170,571 |
| 2021-01-08 | $13.59 | $13.66 | $13.36 | $13.54 | $13.17 | 1,514,662 |
| 2021-01-07 | $13.64 | $13.67 | $13.52 | $13.60 | $13.23 | 2,013,473 |
| 2021-01-06 | $13.17 | $13.61 | $13.16 | $13.47 | $13.10 | 4,767,799 |
| 2021-01-05 | $12.54 | $12.79 | $12.54 | $12.73 | $12.38 | 1,868,475 |
| 2021-01-04 | $12.81 | $12.88 | $12.46 | $12.49 | $12.15 | 2,658,865 |
| 2020-12-31 | $12.81 | $12.88 | $12.74 | $12.84 | $12.49 | 1,508,534 |
| 2020-12-30 | $12.83 | $12.97 | $12.68 | $12.78 | $12.43 | 4,128,121 |
| 2020-12-29 | $12.74 | $12.96 | $12.68 | $12.95 | $12.60 | 3,511,478 |
| 2020-12-28 | $12.67 | $12.95 | $12.67 | $12.86 | $12.51 | 3,575,666 |
| 2020-12-24 | $12.79 | $12.79 | $12.67 | $12.75 | $12.40 | 577,772 |
| 2020-12-23 | $12.55 | $12.82 | $12.55 | $12.81 | $12.46 | 2,998,543 |
| 2020-12-22 | $12.12 | $12.30 | $12.12 | $12.30 | $11.96 | 3,969,041 |
| 2020-12-21 | $11.76 | $12.21 | $11.76 | $12.16 | $11.83 | 4,073,307 |
| 2020-12-18 | $11.85 | $12.07 | $11.81 | $12.06 | $11.73 | 2,977,397 |
| 2020-12-17 | $11.50 | $11.70 | $11.50 | $11.69 | $11.37 | 2,137,292 |
| 2020-12-16 | $11.43 | $11.43 | $11.31 | $11.31 | $11.00 | 1,720,618 |
| 2020-12-15 | $11.34 | $11.55 | $11.30 | $11.54 | $11.22 | 1,733,722 |
| 2020-12-14 | $11.12 | $11.12 | $10.96 | $10.96 | $10.66 | 1,855,939 |
| 2020-12-11 | $10.91 | $10.99 | $10.83 | $10.93 | $10.63 | 1,298,643 |
| 2020-12-10 | $10.81 | $10.97 | $10.79 | $10.92 | $10.62 | 2,539,806 |
| 2020-12-09 | $11.02 | $11.10 | $10.94 | $11.10 | $10.80 | 1,707,322 |
| 2020-12-08 | $10.92 | $11.11 | $10.90 | $11.05 | $10.75 | 2,019,965 |
| 2020-12-07 | $11.23 | $11.23 | $11.02 | $11.04 | $10.74 | 1,114,070 |
| 2020-12-04 | $11.27 | $11.43 | $11.26 | $11.43 | $11.12 | 1,477,940 |
| 2020-12-03 | $11.20 | $11.21 | $11.06 | $11.07 | $10.77 | 1,486,811 |
| 2020-12-02 | $10.92 | $11.12 | $10.91 | $11.08 | $10.78 | 1,861,062 |
| 2020-12-01 | $11.11 | $11.20 | $11.09 | $11.18 | $10.87 | 1,749,007 |
| 2020-11-30 | $11.17 | $11.18 | $10.87 | $10.88 | $10.58 | 1,990,105 |
| 2020-11-27 | $11.03 | $11.12 | $10.98 | $11.02 | $10.72 | 1,046,556 |
| 2020-11-25 | $11.28 | $11.29 | $11.16 | $11.23 | $10.92 | 2,161,450 |
| 2020-11-24 | $11.07 | $11.28 | $11.03 | $11.26 | $10.95 | 2,545,562 |
| 2020-11-23 | $10.71 | $10.85 | $10.67 | $10.80 | $10.50 | 1,740,050 |
| 2020-11-20 | $10.56 | $10.61 | $10.49 | $10.53 | $10.24 | 1,839,512 |
| 2020-11-19 | $10.58 | $10.65 | $10.50 | $10.55 | $10.26 | 2,304,772 |
| 2020-11-18 | $10.71 | $10.80 | $10.65 | $10.65 | $10.36 | 4,098,039 |
| 2020-11-17 | $10.42 | $10.44 | $10.34 | $10.38 | $10.10 | 1,301,821 |
| 2020-11-16 | $10.45 | $10.49 | $10.33 | $10.46 | $10.17 | 2,132,566 |
| 2020-11-13 | $9.99 | $10.22 | $9.96 | $10.09 | $9.81 | 3,634,707 |
| 2020-11-12 | $9.64 | $9.71 | $9.56 | $9.60 | $9.34 | 2,005,633 |
| 2020-11-11 | $9.76 | $9.84 | $9.72 | $9.81 | $9.54 | 3,275,513 |
| 2020-11-10 | $9.58 | $9.63 | $9.42 | $9.51 | $9.25 | 3,407,275 |
| 2020-11-09 | $9.83 | $9.88 | $9.60 | $9.73 | $9.46 | 3,676,259 |
| 2020-11-06 | $9.45 | $9.46 | $9.29 | $9.31 | $9.06 | 2,621,351 |
| 2020-11-05 | $9.07 | $9.23 | $9.04 | $9.12 | $8.87 | 3,178,888 |
| 2020-11-04 | $8.64 | $8.68 | $8.47 | $8.58 | $8.35 | 2,308,708 |
| 2020-11-03 | $8.34 | $8.63 | $8.34 | $8.55 | $8.32 | 2,139,201 |
| 2020-11-02 | $7.97 | $8.09 | $7.96 | $8.09 | $7.87 | 1,571,389 |
| 2020-10-30 | $7.78 | $7.83 | $7.67 | $7.77 | $7.56 | 1,873,039 |
| 2020-10-29 | $7.66 | $7.81 | $7.62 | $7.78 | $7.57 | 1,818,081 |
| 2020-10-28 | $7.79 | $7.89 | $7.74 | $7.75 | $7.54 | 2,633,551 |
| 2020-10-27 | $8.15 | $8.21 | $8.05 | $8.06 | $7.84 | 1,626,479 |
| 2020-10-26 | $8.46 | $8.47 | $8.29 | $8.37 | $8.14 | 1,366,145 |
| 2020-10-23 | $8.58 | $8.62 | $8.52 | $8.60 | $8.37 | 1,386,485 |
| 2020-10-22 | $8.52 | $8.58 | $8.40 | $8.50 | $8.27 | 2,176,187 |
| 2020-10-21 | $8.52 | $8.61 | $8.49 | $8.52 | $8.29 | 2,665,834 |
| 2020-10-20 | $8.63 | $8.68 | $8.54 | $8.59 | $8.36 | 954,695 |
| 2020-10-19 | $8.49 | $8.63 | $8.44 | $8.46 | $8.23 | 819,409 |
| 2020-10-16 | $8.51 | $8.65 | $8.50 | $8.53 | $8.30 | 1,210,272 |
| 2020-10-15 | $8.12 | $8.35 | $8.10 | $8.33 | $8.10 | 1,061,558 |
| 2020-10-14 | $8.48 | $8.53 | $8.42 | $8.42 | $8.19 | 1,091,732 |
| 2020-10-13 | $8.37 | $8.44 | $8.35 | $8.40 | $8.17 | 1,051,138 |
| 2020-10-12 | $8.39 | $8.44 | $8.35 | $8.41 | $8.18 | 894,090 |
| 2020-10-09 | $8.45 | $8.49 | $8.38 | $8.41 | $8.18 | 1,362,535 |
| 2020-10-08 | $8.21 | $8.25 | $8.16 | $8.25 | $8.02 | 984,849 |
| 2020-10-07 | $8.13 | $8.21 | $8.09 | $8.16 | $7.94 | 1,767,099 |
| 2020-10-06 | $8.07 | $8.19 | $7.97 | $7.99 | $7.77 | 1,567,418 |
| 2020-10-05 | $8.02 | $8.10 | $7.99 | $8.07 | $7.85 | 1,639,287 |
| 2020-10-02 | $7.50 | $7.86 | $7.49 | $7.80 | $7.59 | 2,247,383 |
| 2020-10-01 | $7.83 | $7.85 | $7.75 | $7.80 | $7.59 | 1,651,774 |
| 2020-09-30 | $7.75 | $7.91 | $7.75 | $7.82 | $7.61 | 1,832,267 |
| 2020-09-29 | $7.80 | $7.89 | $7.79 | $7.85 | $7.64 | 1,017,603 |
| 2020-09-28 | $7.77 | $7.82 | $7.71 | $7.77 | $7.56 | 1,398,710 |
| 2020-09-25 | $7.41 | $7.61 | $7.38 | $7.56 | $7.35 | 1,598,382 |
| 2020-09-24 | $7.53 | $7.70 | $7.44 | $7.61 | $7.40 | 1,675,907 |
| 2020-09-23 | $7.68 | $7.75 | $7.50 | $7.50 | $7.30 | 1,879,919 |
| 2020-09-22 | $7.47 | $7.57 | $7.43 | $7.55 | $7.34 | 1,919,010 |
| 2020-09-21 | $7.51 | $7.55 | $7.34 | $7.49 | $7.29 | 2,124,320 |
| 2020-09-18 | $8.06 | $8.15 | $8.00 | $8.06 | $7.84 | 1,922,316 |
| 2020-09-17 | $8.15 | $8.33 | $8.15 | $8.28 | $8.05 | 1,592,336 |
| 2020-09-16 | $7.96 | $8.27 | $7.93 | $8.18 | $7.96 | 1,844,147 |
| 2020-09-15 | $8.13 | $8.14 | $7.97 | $7.97 | $7.75 | 1,631,903 |
| 2020-09-14 | $8.06 | $8.14 | $8.00 | $8.09 | $7.87 | 2,444,723 |
| 2020-09-11 | $8.34 | $8.37 | $8.23 | $8.32 | $8.09 | 3,702,258 |
| 2020-09-10 | $8.36 | $8.46 | $8.31 | $8.34 | $8.11 | 4,404,541 |
| 2020-09-09 | $8.32 | $8.49 | $8.30 | $8.48 | $8.25 | 3,162,001 |
| 2020-09-08 | $8.21 | $8.46 | $8.18 | $8.34 | $8.11 | 3,833,895 |
| 2020-09-04 | $8.16 | $8.29 | $8.03 | $8.26 | $8.03 | 2,825,058 |
| 2020-09-03 | $8.16 | $8.20 | $7.88 | $8.00 | $7.78 | 2,273,251 |
| 2020-09-02 | $8.09 | $8.26 | $8.04 | $8.25 | $8.02 | 2,523,509 |
| 2020-09-01 | $7.72 | $8.00 | $7.67 | $7.99 | $7.77 | 1,671,276 |
| 2020-08-31 | $8.02 | $8.03 | $7.89 | $7.90 | $7.68 | 914,925 |
| 2020-08-28 | $7.95 | $7.99 | $7.91 | $7.97 | $7.75 | 680,591 |
| 2020-08-27 | $7.93 | $7.93 | $7.80 | $7.84 | $7.63 | 704,533 |
| 2020-08-26 | $7.79 | $7.92 | $7.77 | $7.91 | $7.69 | 891,112 |
| 2020-08-25 | $7.93 | $7.94 | $7.70 | $7.73 | $7.52 | 1,171,980 |
| 2020-08-24 | $7.78 | $7.93 | $7.75 | $7.83 | $7.62 | 1,172,075 |
| 2020-08-21 | $7.60 | $7.69 | $7.57 | $7.65 | $7.44 | 1,310,172 |
| 2020-08-20 | $7.55 | $7.64 | $7.53 | $7.61 | $7.40 | 964,264 |
| 2020-08-19 | $7.77 | $7.85 | $7.70 | $7.71 | $7.50 | 1,255,095 |
| 2020-08-18 | $7.77 | $7.79 | $7.63 | $7.67 | $7.46 | 1,051,269 |
| 2020-08-17 | $7.78 | $7.79 | $7.67 | $7.68 | $7.47 | 994,253 |
| 2020-08-14 | $7.70 | $7.77 | $7.66 | $7.71 | $7.50 | 1,199,671 |
| 2020-08-13 | $7.91 | $7.96 | $7.79 | $7.82 | $7.61 | 1,741,565 |
| 2020-08-12 | $7.95 | $7.95 | $7.78 | $7.84 | $7.63 | 870,040 |
| 2020-08-11 | $7.95 | $8.05 | $7.87 | $7.89 | $7.67 | 2,120,680 |
| 2020-08-10 | $7.50 | $7.74 | $7.49 | $7.73 | $7.52 | 1,753,308 |
| 2020-08-07 | $7.35 | $7.43 | $7.32 | $7.43 | $7.23 | 1,158,129 |
| 2020-08-06 | $7.52 | $7.55 | $7.44 | $7.52 | $7.31 | 930,546 |
| 2020-08-05 | $7.49 | $7.67 | $7.49 | $7.63 | $7.42 | 1,445,328 |
| 2020-08-04 | $7.29 | $7.39 | $7.29 | $7.32 | $7.12 | 1,852,989 |
| 2020-08-03 | $7.00 | $7.18 | $6.95 | $7.14 | $6.94 | 1,335,010 |
| 2020-07-31 | $7.15 | $7.15 | $6.75 | $6.79 | $6.60 | 2,256,115 |
| 2020-07-30 | $7.26 | $7.37 | $7.16 | $7.26 | $7.06 | 1,800,501 |
| 2020-07-29 | $7.38 | $7.54 | $7.33 | $7.52 | $7.31 | 1,300,112 |
| 2020-07-28 | $7.43 | $7.47 | $7.37 | $7.38 | $7.18 | 1,191,990 |
| 2020-07-27 | $7.49 | $7.61 | $7.44 | $7.57 | $7.36 | 1,404,327 |
| 2020-07-24 | $7.50 | $7.62 | $7.43 | $7.45 | $7.25 | 1,078,046 |
| 2020-07-23 | $7.51 | $7.56 | $7.43 | $7.45 | $7.25 | 1,894,410 |
| 2020-07-22 | $7.25 | $7.42 | $7.24 | $7.40 | $7.20 | 1,111,353 |
| 2020-07-21 | $7.36 | $7.44 | $7.32 | $7.34 | $7.14 | 1,245,801 |
| 2020-07-20 | $7.37 | $7.40 | $7.29 | $7.36 | $7.16 | 960,100 |
| 2020-07-17 | $7.33 | $7.37 | $7.29 | $7.33 | $7.13 | 1,167,095 |
| 2020-07-16 | $7.40 | $7.50 | $7.33 | $7.40 | $7.20 | 1,286,255 |
| 2020-07-15 | $7.43 | $7.52 | $7.36 | $7.48 | $7.28 | 1,669,777 |
| 2020-07-14 | $7.08 | $7.31 | $7.06 | $7.29 | $7.09 | 1,876,635 |
| 2020-07-13 | $7.10 | $7.21 | $7.02 | $7.05 | $6.86 | 1,996,471 |
| 2020-07-10 | $6.77 | $6.89 | $6.73 | $6.87 | $6.68 | 2,006,267 |
| 2020-07-09 | $6.89 | $6.94 | $6.64 | $6.70 | $6.52 | 1,038,471 |
| 2020-07-08 | $6.87 | $6.95 | $6.84 | $6.92 | $6.73 | 1,203,329 |
| 2020-07-07 | $7.00 | $7.02 | $6.86 | $6.86 | $6.67 | 1,358,689 |
| 2020-07-06 | $7.07 | $7.14 | $6.97 | $7.09 | $6.90 | 1,412,311 |
| 2020-07-02 | $6.96 | $7.11 | $6.89 | $6.90 | $6.71 | 1,954,565 |
| 2020-07-01 | $6.85 | $6.98 | $6.79 | $6.81 | $6.62 | 1,643,476 |
| 2020-06-30 | $6.94 | $7.08 | $6.85 | $7.03 | $6.84 | 1,234,296 |
| 2020-06-29 | $6.98 | $7.07 | $6.93 | $7.04 | $6.85 | 1,330,597 |
| 2020-06-26 | $6.81 | $6.85 | $6.69 | $6.78 | $6.59 | 1,913,481 |
| 2020-06-25 | $6.67 | $6.80 | $6.61 | $6.78 | $6.59 | 1,566,601 |
| 2020-06-24 | $6.97 | $6.98 | $6.68 | $6.74 | $6.56 | 2,118,302 |
| 2020-06-23 | $7.25 | $7.27 | $7.11 | $7.12 | $6.93 | 1,382,266 |
| 2020-06-22 | $7.10 | $7.15 | $7.00 | $7.11 | $6.92 | 1,867,735 |
| 2020-06-19 | $7.03 | $7.03 | $6.77 | $6.77 | $6.59 | 2,786,586 |
| 2020-06-18 | $6.92 | $7.05 | $6.88 | $7.00 | $6.81 | 978,091 |
| 2020-06-17 | $7.10 | $7.10 | $6.91 | $6.92 | $6.73 | 1,125,654 |
| 2020-06-16 | $7.27 | $7.29 | $6.94 | $7.04 | $6.85 | 2,479,893 |
| 2020-06-15 | $6.64 | $7.03 | $6.59 | $6.95 | $6.76 | 1,888,946 |
| 2020-06-12 | $6.94 | $7.03 | $6.70 | $6.91 | $6.72 | 1,772,427 |
| 2020-06-11 | $6.89 | $6.97 | $6.50 | $6.54 | $6.36 | 3,829,199 |
| 2020-06-10 | $7.86 | $7.88 | $7.44 | $7.46 | $7.26 | 3,501,204 |
| 2020-06-09 | $8.23 | $8.25 | $7.86 | $8.01 | $7.79 | 6,958,461 |
| 2020-06-08 | $7.80 | $8.14 | $7.70 | $8.13 | $7.91 | 6,142,470 |
| 2020-06-05 | $7.66 | $7.79 | $7.58 | $7.60 | $7.39 | 2,937,115 |
| 2020-06-04 | $7.02 | $7.19 | $6.99 | $7.13 | $6.94 | 2,424,347 |
| 2020-06-03 | $6.96 | $7.21 | $6.94 | $7.15 | $6.95 | 2,783,334 |
| 2020-06-02 | $6.70 | $6.79 | $6.66 | $6.74 | $6.56 | 2,289,649 |
| 2020-06-01 | $6.34 | $6.53 | $6.31 | $6.47 | $6.29 | 1,479,361 |
| 2020-05-29 | $6.23 | $6.27 | $6.02 | $6.15 | $5.98 | 2,159,156 |
| 2020-05-28 | $6.42 | $6.48 | $6.28 | $6.37 | $6.20 | 1,695,238 |
| 2020-05-27 | $6.28 | $6.32 | $6.10 | $6.29 | $6.12 | 1,762,378 |
| 2020-05-26 | $6.01 | $6.11 | $5.99 | $6.05 | $5.88 | 1,785,015 |
| 2020-05-22 | $5.54 | $5.54 | $5.42 | $5.50 | $5.35 | 1,249,340 |
| 2020-05-21 | $5.63 | $5.70 | $5.51 | $5.52 | $5.37 | 1,059,129 |
| 2020-05-20 | $5.62 | $5.70 | $5.60 | $5.68 | $5.52 | 1,622,659 |
| 2020-05-19 | $5.64 | $5.67 | $5.51 | $5.55 | $5.40 | 1,711,776 |
| 2020-05-18 | $5.74 | $5.96 | $5.71 | $5.95 | $5.79 | 862,489 |
| 2020-05-15 | $5.52 | $5.59 | $5.47 | $5.50 | $5.35 | 448,312 |
| 2020-05-14 | $5.40 | $5.63 | $5.30 | $5.50 | $5.35 | 823,181 |
| 2020-05-13 | $5.95 | $5.97 | $5.72 | $5.73 | $5.57 | 1,152,833 |
| 2020-05-12 | $5.88 | $5.94 | $5.71 | $5.72 | $5.56 | 965,537 |
| 2020-05-11 | $5.57 | $5.65 | $5.52 | $5.62 | $5.47 | 817,825 |
| 2020-05-08 | $5.56 | $5.68 | $5.56 | $5.65 | $5.50 | 1,039,551 |
| 2020-05-07 | $5.26 | $5.44 | $5.26 | $5.41 | $5.26 | 1,534,257 |
| 2020-05-06 | $5.86 | $5.89 | $5.54 | $5.56 | $5.41 | 1,232,854 |
| 2020-05-05 | $5.99 | $6.08 | $5.81 | $5.81 | $5.65 | 672,597 |
| 2020-05-04 | $5.87 | $5.88 | $5.76 | $5.86 | $5.70 | 502,055 |
| 2020-05-01 | $6.13 | $6.13 | $5.90 | $6.01 | $5.85 | 487,325 |
| 2020-04-30 | $6.41 | $6.41 | $6.18 | $6.24 | $6.07 | 964,742 |
| 2020-04-29 | $6.45 | $6.61 | $6.45 | $6.57 | $6.39 | 826,435 |
| 2020-04-28 | $6.49 | $6.50 | $6.24 | $6.25 | $6.08 | 746,594 |
| 2020-04-27 | $6.28 | $6.38 | $6.26 | $6.37 | $6.20 | 491,106 |
| 2020-04-24 | $6.35 | $6.36 | $6.22 | $6.27 | $6.10 | 590,334 |
| 2020-04-23 | $6.19 | $6.42 | $6.17 | $6.34 | $6.17 | 935,494 |
| 2020-04-22 | $6.11 | $6.11 | $5.94 | $6.06 | $5.89 | 609,059 |
| 2020-04-21 | $6.14 | $6.22 | $6.07 | $6.10 | $5.93 | 661,818 |
| 2020-04-20 | $6.20 | $6.30 | $6.14 | $6.18 | $6.01 | 784,601 |
| 2020-04-17 | $6.08 | $6.14 | $6.01 | $6.14 | $5.97 | 958,831 |
| 2020-04-16 | $5.95 | $5.95 | $5.73 | $5.82 | $5.66 | 1,052,389 |
| 2020-04-15 | $6.21 | $6.21 | $5.89 | $6.02 | $5.86 | 1,467,705 |
| 2020-04-14 | $6.67 | $6.71 | $6.39 | $6.46 | $6.28 | 1,868,995 |
| 2020-04-13 | $6.42 | $6.42 | $6.01 | $6.32 | $6.15 | 1,148,343 |
| 2020-04-09 | $6.77 | $6.84 | $6.49 | $6.54 | $6.36 | 1,069,511 |
| 2020-04-08 | $6.49 | $6.72 | $6.47 | $6.69 | $6.51 | 1,029,161 |
| 2020-04-07 | $6.45 | $6.62 | $6.26 | $6.29 | $6.12 | 1,361,415 |
| 2020-04-06 | $5.73 | $6.10 | $5.73 | $6.07 | $5.90 | 1,542,225 |
| 2020-04-03 | $5.69 | $5.75 | $5.42 | $5.52 | $5.37 | 2,060,790 |
| 2020-04-02 | $5.64 | $5.88 | $5.64 | $5.77 | $5.61 | 1,136,378 |
| 2020-04-01 | $5.60 | $5.86 | $5.52 | $5.69 | $5.53 | 1,289,661 |
| 2020-03-31 | $5.58 | $5.74 | $5.52 | $5.61 | $5.46 | 1,538,359 |
| 2020-03-30 | $5.83 | $5.85 | $5.62 | $5.84 | $5.68 | 1,499,932 |
| 2020-03-27 | $5.97 | $6.10 | $5.80 | $5.91 | $5.75 | 4,023,635 |
| 2020-03-26 | $5.54 | $5.99 | $5.54 | $5.96 | $5.80 | 2,395,528 |
| 2020-03-25 | $5.45 | $5.72 | $5.37 | $5.60 | $5.45 | 3,812,072 |
| 2020-03-24 | $5.40 | $5.48 | $5.19 | $5.26 | $5.12 | 2,521,300 |
| 2020-03-23 | $5.23 | $5.42 | $5.06 | $5.13 | $4.99 | 1,665,094 |
| 2020-03-20 | $5.72 | $6.10 | $5.67 | $5.71 | $5.55 | 2,560,758 |
| 2020-03-19 | $5.55 | $5.89 | $5.40 | $5.76 | $5.60 | 1,486,752 |
| 2020-03-18 | $5.83 | $6.07 | $5.32 | $5.61 | $5.46 | 1,718,617 |
| 2020-03-17 | $6.59 | $6.68 | $6.16 | $6.50 | $6.32 | 2,830,527 |
| 2020-03-16 | $6.30 | $6.88 | $6.28 | $6.47 | $6.29 | 2,321,264 |
| 2020-03-13 | $7.17 | $7.47 | $6.90 | $7.47 | $7.27 | 2,853,194 |
| 2020-03-12 | $6.99 | $7.01 | $6.30 | $6.37 | $6.20 | 3,363,397 |
| 2020-03-11 | $7.70 | $7.78 | $7.39 | $7.49 | $7.29 | 3,791,781 |
| 2020-03-10 | $8.21 | $8.22 | $7.77 | $8.12 | $7.90 | 4,693,575 |
| 2020-03-09 | $8.14 | $8.50 | $7.92 | $7.94 | $7.72 | 4,104,514 |
| 2020-03-06 | $8.96 | $9.09 | $8.81 | $8.92 | $8.68 | 5,680,876 |
| 2020-03-05 | $9.01 | $9.10 | $8.93 | $9.01 | $8.76 | 6,084,340 |
| 2020-03-04 | $9.27 | $9.34 | $9.06 | $9.34 | $9.08 | 2,569,000 |
| 2020-03-03 | $9.29 | $9.48 | $9.14 | $9.17 | $8.92 | 5,301,382 |
| 2020-03-02 | $9.08 | $9.49 | $8.91 | $9.48 | $9.22 | 5,881,987 |
| 2020-02-28 | $8.93 | $9.37 | $8.92 | $9.30 | $9.05 | 6,571,866 |
| 2020-02-27 | $9.04 | $9.41 | $8.99 | $9.15 | $8.90 | 7,223,142 |
| 2020-02-26 | $9.10 | $9.14 | $8.83 | $8.95 | $8.71 | 6,341,034 |
| 2020-02-25 | $8.98 | $9.08 | $8.77 | $8.81 | $8.57 | 5,526,838 |
| 2020-02-24 | $8.71 | $8.83 | $8.70 | $8.76 | $8.52 | 3,261,813 |
| 2020-02-21 | $9.52 | $9.57 | $9.46 | $9.50 | $9.24 | 2,285,755 |
| 2020-02-20 | $9.49 | $9.58 | $9.47 | $9.58 | $9.32 | 1,983,211 |
| 2020-02-19 | $9.52 | $9.57 | $9.48 | $9.52 | $9.26 | 1,911,562 |
| 2020-02-18 | $9.42 | $9.51 | $9.42 | $9.48 | $9.22 | 1,211,291 |
| 2020-02-14 | $9.55 | $9.58 | $9.49 | $9.53 | $9.27 | 1,864,166 |
| 2020-02-13 | $9.49 | $9.62 | $9.47 | $9.52 | $9.26 | 1,526,400 |
| 2020-02-12 | $9.65 | $9.77 | $9.65 | $9.71 | $9.44 | 3,032,397 |
| 2020-02-11 | $9.28 | $9.45 | $9.25 | $9.40 | $9.14 | 3,115,679 |
| 2020-02-10 | $9.36 | $9.40 | $9.18 | $9.29 | $9.04 | 1,805,572 |
| 2020-02-07 | $9.51 | $9.55 | $9.22 | $9.32 | $9.07 | 3,689,274 |
| 2020-02-06 | $10.06 | $10.08 | $9.92 | $10.02 | $9.75 | 1,760,928 |
| 2020-02-05 | $10.04 | $10.08 | $9.98 | $10.05 | $9.78 | 1,681,928 |
| 2020-02-04 | $9.82 | $9.88 | $9.78 | $9.78 | $9.51 | 2,883,624 |
| 2020-02-03 | $9.48 | $9.61 | $9.46 | $9.47 | $9.21 | 2,311,169 |
| 2020-01-31 | $9.67 | $9.68 | $9.36 | $9.42 | $9.16 | 3,482,457 |
| 2020-01-30 | $9.85 | $9.94 | $9.73 | $9.85 | $9.58 | 1,801,332 |
| 2020-01-29 | $10.05 | $10.06 | $9.95 | $9.96 | $9.69 | 1,158,394 |
| 2020-01-28 | $9.85 | $10.07 | $9.82 | $9.97 | $9.70 | 1,503,204 |
| 2020-01-27 | $10.08 | $10.08 | $9.77 | $9.78 | $9.51 | 1,584,364 |
| 2020-01-24 | $10.71 | $10.71 | $10.44 | $10.49 | $10.20 | 1,562,029 |
| 2020-01-23 | $10.44 | $10.68 | $10.39 | $10.65 | $10.36 | 2,172,840 |
| 2020-01-22 | $10.68 | $10.71 | $10.52 | $10.55 | $10.26 | 914,556 |
| 2020-01-21 | $10.82 | $10.90 | $10.72 | $10.74 | $10.45 | 1,369,349 |
| 2020-01-17 | $11.18 | $11.21 | $11.00 | $11.07 | $10.77 | 885,107 |
| 2020-01-16 | $11.02 | $11.05 | $10.95 | $11.04 | $10.74 | 1,707,883 |
| 2020-01-15 | $10.81 | $10.86 | $10.76 | $10.78 | $10.49 | 764,985 |
| 2020-01-14 | $10.92 | $10.97 | $10.87 | $10.89 | $10.59 | 1,192,932 |
| 2020-01-13 | $10.90 | $10.97 | $10.85 | $10.95 | $10.65 | 924,300 |
| 2020-01-10 | $11.04 | $11.04 | $10.88 | $10.89 | $10.59 | 1,292,988 |
| 2020-01-09 | $11.07 | $11.07 | $10.99 | $11.04 | $10.74 | 961,829 |
| 2020-01-08 | $10.95 | $11.07 | $10.94 | $11.04 | $10.74 | 1,783,382 |
| 2020-01-07 | $11.03 | $11.08 | $10.91 | $10.94 | $10.64 | 1,105,691 |
| 2020-01-06 | $10.94 | $11.13 | $10.94 | $11.12 | $10.82 | 996,421 |
| 2020-01-03 | $11.14 | $11.21 | $11.12 | $11.17 | $10.86 | 1,243,030 |
| 2020-01-02 | $11.17 | $11.31 | $11.14 | $11.29 | $10.98 | 1,900,688 |
| 2019-12-31 | $10.97 | $11.06 | $10.97 | $11.00 | $10.70 | 467,831 |
| 2019-12-30 | $11.11 | $11.13 | $10.99 | $11.01 | $10.71 | 848,825 |
| 2019-12-27 | $11.15 | $11.18 | $11.11 | $11.12 | $10.82 | 1,093,517 |
| 2019-12-26 | $11.09 | $11.15 | $11.06 | $11.15 | $10.85 | 1,136,727 |
| 2019-12-24 | $11.04 | $11.12 | $11.01 | $11.09 | $10.79 | 464,106 |
| 2019-12-23 | $11.10 | $11.13 | $11.06 | $11.09 | $10.79 | 889,558 |
| 2019-12-20 | $10.94 | $10.98 | $10.90 | $10.98 | $10.68 | 1,357,487 |
| 2019-12-19 | $10.92 | $10.94 | $10.85 | $10.85 | $10.55 | 695,345 |
| 2019-12-18 | $10.96 | $11.02 | $10.91 | $11.01 | $10.71 | 1,082,256 |
| 2019-12-17 | $11.06 | $11.07 | $10.95 | $10.97 | $10.67 | 971,741 |
| 2019-12-16 | $11.04 | $11.05 | $10.91 | $10.91 | $10.61 | 1,259,614 |
| 2019-12-13 | $10.95 | $11.09 | $10.87 | $10.91 | $10.61 | 1,610,351 |
| 2019-12-12 | $10.47 | $10.75 | $10.44 | $10.73 | $10.44 | 2,221,031 |
| 2019-12-11 | $10.49 | $10.55 | $10.46 | $10.52 | $10.23 | 710,527 |
| 2019-12-10 | $10.43 | $10.52 | $10.39 | $10.47 | $10.18 | 598,936 |
| 2019-12-09 | $10.49 | $10.51 | $10.45 | $10.50 | $10.21 | 2,105,058 |
| 2019-12-06 | $10.59 | $10.62 | $10.50 | $10.52 | $10.23 | 999,430 |
| 2019-12-05 | $10.59 | $10.61 | $10.50 | $10.56 | $10.27 | 3,046,708 |
| 2019-12-04 | $10.54 | $10.64 | $10.53 | $10.55 | $10.26 | 1,833,375 |
| 2019-12-03 | $10.34 | $10.49 | $10.29 | $10.48 | $10.19 | 2,412,463 |
| 2019-12-02 | $10.61 | $10.63 | $10.44 | $10.57 | $10.28 | 4,516,644 |
| 2019-11-29 | $10.62 | $10.79 | $10.60 | $10.75 | $10.46 | 1,926,375 |
| 2019-11-27 | $10.82 | $10.92 | $10.81 | $10.91 | $10.61 | 3,402,755 |
| 2019-11-26 | $11.08 | $11.21 | $11.04 | $11.20 | $10.89 | 4,847,787 |
| 2019-11-25 | $10.94 | $11.05 | $10.92 | $11.04 | $10.74 | 1,257,258 |
| 2019-11-22 | $10.93 | $10.96 | $10.87 | $10.93 | $10.63 | 517,505 |
| 2019-11-21 | $10.86 | $10.86 | $10.77 | $10.81 | $10.51 | 1,320,745 |
| 2019-11-20 | $10.94 | $11.02 | $10.73 | $10.81 | $10.51 | 2,090,440 |
| 2019-11-19 | $11.04 | $11.04 | $10.88 | $10.91 | $10.61 | 1,453,455 |
| 2019-11-18 | $11.03 | $11.03 | $10.91 | $10.98 | $10.68 | 935,855 |
| 2019-11-15 | $11.19 | $11.27 | $11.18 | $11.24 | $10.93 | 748,287 |
| 2019-11-14 | $11.08 | $11.19 | $11.04 | $11.10 | $10.80 | 1,572,084 |
| 2019-11-13 | $11.10 | $11.18 | $11.07 | $11.13 | $10.83 | 1,825,482 |
| 2019-11-12 | $11.28 | $11.31 | $11.18 | $11.19 | $10.88 | 1,703,936 |
| 2019-11-11 | $11.07 | $11.30 | $11.07 | $11.23 | $10.92 | 1,653,650 |
| 2019-11-08 | $11.04 | $11.27 | $10.97 | $11.24 | $10.93 | 2,014,786 |
| 2019-11-07 | $11.05 | $11.15 | $10.97 | $11.02 | $10.72 | 3,630,149 |
| 2019-11-06 | $11.28 | $11.29 | $10.87 | $10.95 | $10.65 | 4,391,331 |
| 2019-11-05 | $11.54 | $11.59 | $11.49 | $11.56 | $11.24 | 2,658,072 |
| 2019-11-04 | $11.57 | $11.64 | $11.53 | $11.62 | $11.30 | 1,290,321 |
| 2019-11-01 | $11.04 | $11.18 | $11.03 | $11.18 | $10.87 | 834,935 |
| 2019-10-31 | $10.95 | $10.96 | $10.81 | $10.91 | $10.61 | 1,092,336 |
| 2019-10-30 | $10.93 | $10.94 | $10.77 | $10.92 | $10.62 | 707,025 |
| 2019-10-29 | $11.02 | $11.07 | $10.97 | $11.01 | $10.71 | 1,050,764 |
| 2019-10-28 | $11.13 | $11.24 | $11.10 | $11.14 | $10.84 | 1,290,155 |
| 2019-10-25 | $10.89 | $11.06 | $10.89 | $11.01 | $10.71 | 1,034,182 |
| 2019-10-24 | $10.95 | $10.97 | $10.78 | $10.83 | $10.53 | 891,125 |
| 2019-10-23 | $10.85 | $10.99 | $10.83 | $10.96 | $10.66 | 1,234,418 |
| 2019-10-22 | $10.88 | $10.99 | $10.83 | $10.93 | $10.63 | 1,500,545 |
| 2019-10-21 | $10.96 | $11.02 | $10.92 | $10.95 | $10.65 | 2,069,469 |
| 2019-10-18 | $10.70 | $10.81 | $10.70 | $10.75 | $10.46 | 1,278,542 |
| 2019-10-17 | $10.87 | $10.92 | $10.77 | $10.83 | $10.53 | 1,361,849 |
| 2019-10-16 | $10.81 | $10.90 | $10.79 | $10.80 | $10.50 | 1,721,223 |
| 2019-10-15 | $10.70 | $10.91 | $10.65 | $10.80 | $10.50 | 2,667,794 |
| 2019-10-14 | $10.64 | $10.70 | $10.62 | $10.67 | $10.38 | 914,525 |
| 2019-10-11 | $10.61 | $10.85 | $10.61 | $10.73 | $10.44 | 2,011,500 |
| 2019-10-10 | $10.00 | $10.29 | $9.98 | $10.26 | $9.98 | 2,791,932 |
| 2019-10-09 | $9.90 | $9.95 | $9.80 | $9.88 | $9.61 | 1,149,759 |
| 2019-10-08 | $9.79 | $9.89 | $9.73 | $9.73 | $9.46 | 1,625,049 |
| 2019-10-07 | $9.94 | $10.04 | $9.89 | $9.91 | $9.64 | 1,347,724 |
| 2019-10-04 | $9.84 | $9.93 | $9.80 | $9.93 | $9.66 | 845,414 |
| 2019-10-03 | $9.75 | $9.87 | $9.66 | $9.86 | $9.59 | 1,746,535 |
| 2019-10-02 | $9.84 | $9.88 | $9.69 | $9.70 | $9.44 | 2,595,417 |
| 2019-10-01 | $10.27 | $10.29 | $9.90 | $9.90 | $9.63 | 2,440,939 |
| 2019-09-30 | $10.19 | $10.22 | $10.15 | $10.15 | $9.87 | 1,826,846 |
| 2019-09-27 | $10.23 | $10.27 | $10.09 | $10.13 | $9.85 | 2,755,085 |
| 2019-09-26 | $10.34 | $10.38 | $10.29 | $10.35 | $10.07 | 1,625,904 |
| 2019-09-25 | $10.21 | $10.47 | $10.17 | $10.47 | $10.18 | 2,700,059 |
| 2019-09-24 | $10.60 | $10.65 | $10.34 | $10.47 | $10.18 | 2,334,252 |
| 2019-09-23 | $10.59 | $10.71 | $10.54 | $10.69 | $10.40 | 1,757,593 |
| 2019-09-20 | $10.92 | $10.92 | $10.66 | $10.68 | $10.39 | 2,080,747 |
| 2019-09-19 | $10.91 | $11.06 | $10.91 | $11.00 | $10.70 | 2,610,701 |
| 2019-09-18 | $10.91 | $11.04 | $10.87 | $11.02 | $10.72 | 2,715,020 |
| 2019-09-17 | $10.98 | $11.06 | $10.89 | $11.05 | $10.75 | 1,659,532 |
| 2019-09-16 | $11.03 | $11.99 | $10.97 | $11.14 | $10.84 | 4,669,509 |
| 2019-09-13 | $11.20 | $11.25 | $11.08 | $11.20 | $10.89 | 2,575,241 |
| 2019-09-12 | $10.90 | $11.09 | $10.76 | $11.04 | $10.74 | 2,581,243 |
| 2019-09-11 | $10.84 | $10.95 | $10.69 | $10.95 | $10.65 | 2,187,461 |
| 2019-09-10 | $10.64 | $10.80 | $10.59 | $10.79 | $10.50 | 2,536,300 |
| 2019-09-09 | $10.51 | $10.60 | $10.49 | $10.57 | $10.28 | 3,262,247 |
| 2019-09-06 | $10.50 | $10.59 | $10.47 | $10.54 | $10.25 | 1,320,815 |
| 2019-09-05 | $10.50 | $10.62 | $10.39 | $10.47 | $10.18 | 2,293,161 |
| 2019-09-04 | $10.25 | $10.38 | $10.23 | $10.37 | $10.09 | 2,564,027 |
| 2019-09-03 | $10.14 | $10.17 | $9.91 | $9.98 | $9.71 | 2,922,747 |
| 2019-08-30 | $10.37 | $10.39 | $10.21 | $10.26 | $9.98 | 2,106,537 |
| 2019-08-29 | $9.75 | $10.24 | $9.73 | $10.09 | $9.81 | 4,398,710 |
| 2019-08-28 | $9.23 | $9.41 | $9.20 | $9.38 | $9.12 | 977,381 |
| 2019-08-27 | $9.35 | $9.38 | $9.18 | $9.24 | $8.99 | 946,518 |
| 2019-08-26 | $9.34 | $9.35 | $9.21 | $9.28 | $9.03 | 992,635 |
| 2019-08-23 | $9.35 | $9.53 | $9.11 | $9.12 | $8.87 | 1,347,755 |
| 2019-08-22 | $9.64 | $9.65 | $9.49 | $9.53 | $9.27 | 1,102,427 |
| 2019-08-21 | $9.59 | $9.67 | $9.51 | $9.54 | $9.28 | 2,305,390 |
| 2019-08-20 | $9.19 | $9.36 | $9.18 | $9.19 | $8.94 | 2,766,111 |
| 2019-08-19 | $9.19 | $9.51 | $9.16 | $9.38 | $9.12 | 5,282,817 |
| 2019-08-16 | $8.57 | $8.85 | $8.57 | $8.81 | $8.57 | 950,190 |
| 2019-08-15 | $8.60 | $8.72 | $8.58 | $8.64 | $8.40 | 1,566,721 |
| 2019-08-14 | $8.84 | $8.84 | $8.58 | $8.66 | $8.42 | 1,507,953 |
| 2019-08-13 | $8.83 | $9.20 | $8.80 | $9.03 | $8.78 | 2,083,162 |
| 2019-08-12 | $9.03 | $9.11 | $8.84 | $8.84 | $8.60 | 1,838,218 |
| 2019-08-09 | $9.12 | $9.20 | $9.04 | $9.14 | $8.89 | 1,599,996 |
| 2019-08-08 | $9.23 | $9.33 | $9.20 | $9.32 | $9.07 | 902,269 |
| 2019-08-07 | $9.03 | $9.26 | $9.01 | $9.22 | $8.97 | 1,930,512 |
| 2019-08-06 | $9.32 | $9.34 | $9.12 | $9.21 | $8.96 | 1,519,428 |
| 2019-08-05 | $9.36 | $9.40 | $9.13 | $9.23 | $8.98 | 2,042,659 |
| 2019-08-02 | $9.84 | $9.85 | $9.59 | $9.63 | $9.37 | 2,137,283 |
| 2019-08-01 | $10.33 | $10.37 | $9.98 | $10.02 | $9.75 | 2,036,726 |
| 2019-07-31 | $10.30 | $10.34 | $10.04 | $10.11 | $9.83 | 1,243,378 |
| 2019-07-30 | $10.15 | $10.30 | $10.10 | $10.29 | $10.01 | 2,002,416 |
| 2019-07-29 | $10.36 | $10.41 | $10.30 | $10.35 | $10.07 | 822,698 |
| 2019-07-26 | $10.50 | $10.54 | $10.42 | $10.48 | $10.19 | 983,678 |
| 2019-07-25 | $10.67 | $10.67 | $10.47 | $10.49 | $10.20 | 937,620 |
| 2019-07-24 | $10.68 | $10.76 | $10.64 | $10.74 | $10.45 | 1,194,974 |
| 2019-07-23 | $10.44 | $10.59 | $10.43 | $10.58 | $10.29 | 747,863 |
| 2019-07-22 | $10.30 | $10.33 | $10.26 | $10.29 | $10.01 | 577,187 |
| 2019-07-19 | $10.25 | $10.32 | $10.22 | $10.28 | $10.00 | 1,058,599 |
| 2019-07-18 | $10.32 | $10.36 | $10.25 | $10.32 | $10.04 | 2,434,587 |
| 2019-07-17 | $10.44 | $10.44 | $10.29 | $10.30 | $10.02 | 978,985 |
| 2019-07-16 | $10.42 | $10.52 | $10.41 | $10.46 | $10.17 | 2,082,076 |
| 2019-07-15 | $10.46 | $10.49 | $10.37 | $10.46 | $10.17 | 1,353,237 |
| 2019-07-12 | $10.30 | $10.42 | $10.27 | $10.41 | $10.13 | 1,904,187 |
| 2019-07-11 | $10.28 | $10.32 | $10.19 | $10.27 | $9.99 | 1,219,026 |
| 2019-07-10 | $10.47 | $10.52 | $10.30 | $10.31 | $10.03 | 1,547,967 |
| 2019-07-09 | $10.36 | $10.40 | $10.32 | $10.39 | $10.11 | 1,092,557 |
| 2019-07-08 | $10.67 | $10.71 | $10.61 | $10.63 | $10.34 | 1,474,864 |
| 2019-07-05 | $10.62 | $10.63 | $10.51 | $10.59 | $10.30 | 970,383 |
| 2019-07-03 | $10.60 | $10.64 | $10.54 | $10.64 | $10.35 | 957,319 |
| 2019-07-02 | $10.30 | $10.33 | $10.21 | $10.27 | $9.99 | 1,243,354 |
| 2019-07-01 | $10.47 | $10.50 | $10.30 | $10.35 | $10.07 | 1,006,411 |
| 2019-06-28 | $10.24 | $10.31 | $10.22 | $10.28 | $10.00 | 1,846,299 |
| 2019-06-27 | $10.25 | $10.28 | $10.23 | $10.28 | $10.00 | 756,242 |
| 2019-06-26 | $10.18 | $10.23 | $10.13 | $10.21 | $9.93 | 2,051,338 |
| 2019-06-25 | $10.21 | $10.24 | $10.13 | $10.18 | $9.90 | 2,877,456 |
| 2019-06-24 | $10.16 | $10.22 | $10.08 | $10.09 | $9.81 | 2,082,181 |
| 2019-06-21 | $10.09 | $10.15 | $10.08 | $10.10 | $9.82 | 1,512,136 |
| 2019-06-20 | $10.32 | $10.33 | $10.18 | $10.27 | $9.99 | 729,491 |
| 2019-06-19 | $10.09 | $10.15 | $10.04 | $10.11 | $9.83 | 1,935,138 |
| 2019-06-18 | $9.72 | $9.90 | $9.70 | $9.84 | $9.57 | 1,488,911 |
| 2019-06-17 | $9.51 | $9.54 | $9.45 | $9.46 | $9.20 | 612,014 |
| 2019-06-14 | $9.53 | $9.55 | $9.40 | $9.48 | $9.22 | 793,910 |
| 2019-06-13 | $9.53 | $9.59 | $9.50 | $9.57 | $9.31 | 973,234 |
| 2019-06-12 | $9.51 | $9.53 | $9.42 | $9.45 | $9.19 | 1,442,480 |
| 2019-06-11 | $9.53 | $9.56 | $9.41 | $9.42 | $9.16 | 2,134,234 |
| 2019-06-10 | $9.20 | $9.28 | $9.20 | $9.26 | $9.01 | 992,361 |
| 2019-06-07 | $9.15 | $9.20 | $9.11 | $9.15 | $8.90 | 1,633,494 |
| 2019-06-06 | $9.09 | $9.10 | $8.99 | $9.07 | $8.82 | 799,210 |
| 2019-06-05 | $9.10 | $9.13 | $9.00 | $9.06 | $8.81 | 1,363,964 |
| 2019-06-04 | $8.97 | $9.08 | $8.93 | $9.08 | $8.83 | 1,644,734 |
| 2019-06-03 | $8.74 | $8.85 | $8.72 | $8.75 | $8.51 | 1,809,873 |
| 2019-05-31 | $8.57 | $8.72 | $8.57 | $8.67 | $8.43 | 1,937,290 |
| 2019-05-30 | $8.74 | $8.88 | $8.73 | $8.80 | $8.56 | 2,570,042 |
| 2019-05-29 | $8.65 | $8.80 | $8.65 | $8.78 | $8.54 | 2,328,233 |
| 2019-05-28 | $8.85 | $8.97 | $8.76 | $8.76 | $8.52 | 1,091,667 |
| 2019-05-24 | $8.97 | $8.99 | $8.84 | $8.85 | $8.61 | 3,880,016 |
| 2019-05-23 | $8.61 | $8.66 | $8.53 | $8.55 | $8.32 | 1,393,156 |
| 2019-05-22 | $8.85 | $8.95 | $8.81 | $8.81 | $8.57 | 2,349,014 |
| 2019-05-21 | $8.87 | $8.95 | $8.87 | $8.93 | $8.69 | 3,609,418 |
| 2019-05-20 | $8.87 | $8.94 | $8.82 | $8.86 | $8.62 | 2,811,380 |
| 2019-05-17 | $9.04 | $9.13 | $8.94 | $8.96 | $8.72 | 1,880,663 |
| 2019-05-16 | $9.15 | $9.26 | $9.14 | $9.19 | $8.94 | 3,827,786 |
| 2019-05-15 | $9.16 | $9.32 | $9.12 | $9.17 | $8.92 | 2,898,546 |
| 2019-05-14 | $9.33 | $9.44 | $9.32 | $9.39 | $9.13 | 3,137,603 |
| 2019-05-13 | $9.48 | $9.56 | $9.32 | $9.42 | $9.16 | 2,564,833 |
| 2019-05-10 | $9.65 | $9.82 | $9.58 | $9.78 | $9.51 | 3,343,185 |
| 2019-05-09 | $9.65 | $9.79 | $9.59 | $9.75 | $9.48 | 2,170,792 |
| 2019-05-08 | $9.97 | $10.01 | $9.89 | $9.89 | $9.62 | 3,920,604 |
| 2019-05-07 | $10.46 | $10.49 | $10.04 | $10.09 | $9.81 | 2,443,110 |
| 2019-05-06 | $10.33 | $10.51 | $10.28 | $10.47 | $10.18 | 3,653,734 |
| 2019-05-03 | $10.85 | $10.89 | $10.78 | $10.81 | $10.51 | 2,045,152 |
| 2019-05-02 | $10.87 | $10.88 | $10.69 | $10.71 | $10.42 | 1,676,605 |
| 2019-05-01 | $10.95 | $10.97 | $10.77 | $10.79 | $10.50 | 1,329,711 |
| 2019-04-30 | $10.94 | $10.94 | $10.80 | $10.90 | $10.60 | 1,310,269 |
| 2019-04-29 | $10.82 | $10.94 | $10.82 | $10.91 | $10.61 | 4,999,778 |
| 2019-04-26 | $10.71 | $10.84 | $10.68 | $10.82 | $10.52 | 1,037,564 |
| 2019-04-25 | $10.69 | $10.76 | $10.60 | $10.68 | $10.39 | 1,575,377 |
| 2019-04-24 | $10.88 | $10.89 | $10.71 | $10.76 | $10.47 | 2,892,037 |
| 2019-04-23 | $10.94 | $11.02 | $10.90 | $10.95 | $10.65 | 1,557,723 |
| 2019-04-22 | $11.19 | $11.32 | $11.16 | $11.21 | $10.71 | 1,662,906 |
| 2019-04-18 | $11.08 | $11.24 | $11.06 | $11.23 | $10.72 | 1,969,596 |
| 2019-04-17 | $11.33 | $11.36 | $11.15 | $11.29 | $10.78 | 1,754,607 |
| 2019-04-16 | $11.20 | $11.35 | $11.20 | $11.32 | $10.81 | 1,573,756 |
| 2019-04-15 | $11.05 | $11.16 | $11.04 | $11.13 | $10.63 | 2,476,703 |
| 2019-04-12 | $11.17 | $11.18 | $10.97 | $11.03 | $10.53 | 1,793,479 |
| 2019-04-11 | $10.80 | $10.97 | $10.78 | $10.94 | $10.45 | 816,934 |
| 2019-04-10 | $10.78 | $10.78 | $10.64 | $10.73 | $10.25 | 1,409,693 |
| 2019-04-09 | $11.02 | $11.02 | $10.77 | $10.78 | $10.29 | 3,713,762 |
| 2019-04-08 | $11.00 | $11.01 | $10.96 | $10.98 | $10.49 | 739,689 |
| 2019-04-05 | $10.94 | $11.03 | $10.89 | $11.00 | $10.50 | 3,838,765 |
| 2019-04-04 | $10.75 | $10.91 | $10.74 | $10.90 | $10.41 | 1,664,883 |
| 2019-04-03 | $10.83 | $10.88 | $10.78 | $10.83 | $10.34 | 4,609,548 |
| 2019-04-02 | $10.53 | $10.60 | $10.49 | $10.58 | $10.10 | 2,170,991 |
| 2019-04-01 | $10.34 | $10.53 | $10.34 | $10.49 | $10.02 | 5,159,640 |
| 2019-03-29 | $10.23 | $10.31 | $10.15 | $10.20 | $9.74 | 2,051,013 |
| 2019-03-28 | $10.16 | $10.21 | $10.10 | $10.18 | $9.72 | 1,791,109 |
| 2019-03-27 | $10.24 | $10.27 | $10.10 | $10.18 | $9.72 | 1,632,902 |
| 2019-03-26 | $10.34 | $10.37 | $10.22 | $10.26 | $9.80 | 1,474,129 |
| 2019-03-25 | $10.35 | $10.47 | $10.34 | $10.39 | $9.92 | 1,292,378 |
| 2019-03-22 | $10.68 | $10.71 | $10.43 | $10.44 | $9.97 | 1,241,762 |
| 2019-03-21 | $10.82 | $10.93 | $10.82 | $10.90 | $10.41 | 1,162,791 |
| 2019-03-20 | $10.95 | $11.04 | $10.85 | $10.94 | $10.45 | 1,734,199 |
| 2019-03-19 | $10.91 | $11.03 | $10.86 | $10.89 | $10.40 | 1,664,915 |
| 2019-03-18 | $10.71 | $10.74 | $10.66 | $10.72 | $10.24 | 856,133 |
| 2019-03-15 | $10.59 | $10.64 | $10.56 | $10.60 | $10.12 | 949,735 |
| 2019-03-14 | $10.58 | $10.62 | $10.47 | $10.50 | $10.03 | 567,029 |
| 2019-03-13 | $10.60 | $10.65 | $10.54 | $10.62 | $10.14 | 705,684 |
| 2019-03-12 | $10.54 | $10.60 | $10.49 | $10.56 | $10.08 | 968,223 |
| 2019-03-11 | $10.39 | $10.49 | $10.38 | $10.49 | $10.02 | 1,196,749 |
| 2019-03-08 | $10.25 | $10.36 | $10.24 | $10.32 | $9.86 | 1,051,707 |
| 2019-03-07 | $10.60 | $10.61 | $10.43 | $10.48 | $10.01 | 1,587,802 |
| 2019-03-06 | $10.87 | $10.90 | $10.77 | $10.81 | $10.32 | 1,023,936 |
| 2019-03-05 | $10.95 | $10.97 | $10.88 | $10.89 | $10.40 | 841,287 |
| 2019-03-04 | $11.12 | $11.18 | $10.90 | $11.00 | $10.50 | 1,188,985 |
| 2019-03-01 | $11.02 | $11.10 | $10.98 | $11.01 | $10.51 | 1,188,470 |
| 2019-02-28 | $10.84 | $10.90 | $10.81 | $10.88 | $10.39 | 1,304,247 |
| 2019-02-27 | $10.92 | $10.97 | $10.79 | $10.80 | $10.31 | 1,614,247 |
| 2019-02-26 | $10.80 | $10.90 | $10.79 | $10.84 | $10.35 | 1,050,690 |
| 2019-02-25 | $10.95 | $11.00 | $10.87 | $10.88 | $10.39 | 1,225,933 |
| 2019-02-22 | $10.78 | $10.90 | $10.76 | $10.86 | $10.37 | 1,707,997 |
| 2019-02-21 | $10.62 | $10.77 | $10.62 | $10.67 | $10.19 | 830,193 |
| 2019-02-20 | $10.51 | $10.67 | $10.50 | $10.63 | $10.15 | 1,211,940 |
| 2019-02-19 | $10.47 | $10.60 | $10.46 | $10.56 | $10.08 | 879,642 |
| 2019-02-15 | $10.62 | $10.70 | $10.60 | $10.66 | $10.18 | 1,219,211 |
| 2019-02-14 | $10.54 | $10.63 | $10.52 | $10.55 | $10.08 | 933,311 |
| 2019-02-13 | $10.70 | $10.77 | $10.59 | $10.63 | $10.15 | 1,355,623 |
| 2019-02-12 | $10.52 | $10.56 | $10.49 | $10.53 | $10.06 | 2,568,379 |
| 2019-02-11 | $10.45 | $10.45 | $10.34 | $10.35 | $9.88 | 1,733,501 |
| 2019-02-08 | $10.18 | $10.33 | $10.18 | $10.32 | $9.86 | 2,355,711 |
| 2019-02-07 | $10.22 | $10.45 | $10.20 | $10.30 | $9.84 | 2,654,805 |
| 2019-02-06 | $10.08 | $10.17 | $10.08 | $10.09 | $9.64 | 1,333,126 |
| 2019-02-05 | $10.14 | $10.14 | $9.98 | $9.98 | $9.53 | 962,642 |
| 2019-02-04 | $9.98 | $10.09 | $9.95 | $10.08 | $9.63 | 719,033 |
| 2019-02-01 | $9.97 | $10.08 | $9.95 | $9.97 | $9.52 | 2,111,079 |
| 2019-01-31 | $9.91 | $9.92 | $9.79 | $9.91 | $9.46 | 1,984,008 |
| 2019-01-30 | $10.04 | $10.24 | $9.98 | $10.21 | $9.75 | 629,602 |
| 2019-01-29 | $9.99 | $10.08 | $9.97 | $10.02 | $9.57 | 846,432 |
| 2019-01-28 | $9.97 | $9.97 | $9.83 | $9.92 | $9.47 | 2,051,559 |
| 2019-01-25 | $10.19 | $10.34 | $10.18 | $10.22 | $9.76 | 929,166 |
| 2019-01-24 | $9.94 | $9.99 | $9.89 | $9.95 | $9.50 | 710,106 |
| 2019-01-23 | $10.15 | $10.15 | $9.93 | $9.98 | $9.53 | 558,399 |
| 2019-01-22 | $10.10 | $10.16 | $10.00 | $10.04 | $9.59 | 1,319,150 |
| 2019-01-18 | $10.22 | $10.33 | $10.16 | $10.29 | $9.83 | 809,243 |
| 2019-01-17 | $9.91 | $10.15 | $9.90 | $10.09 | $9.64 | 950,733 |
| 2019-01-16 | $9.86 | $9.92 | $9.82 | $9.90 | $9.45 | 843,787 |
| 2019-01-15 | $9.79 | $9.82 | $9.69 | $9.73 | $9.29 | 548,863 |
| 2019-01-14 | $9.61 | $9.70 | $9.61 | $9.68 | $9.24 | 605,622 |
| 2019-01-11 | $9.70 | $9.77 | $9.65 | $9.72 | $9.28 | 554,029 |
| 2019-01-10 | $9.61 | $9.84 | $9.60 | $9.81 | $9.37 | 688,748 |
| 2019-01-09 | $9.59 | $9.70 | $9.54 | $9.64 | $9.21 | 1,636,075 |
| 2019-01-08 | $9.54 | $9.57 | $9.40 | $9.49 | $9.06 | 941,012 |
| 2019-01-07 | $9.34 | $9.55 | $9.30 | $9.49 | $9.06 | 1,411,670 |
| 2019-01-04 | $9.13 | $9.43 | $9.09 | $9.42 | $9.00 | 942,505 |
| 2019-01-03 | $8.96 | $8.98 | $8.77 | $8.78 | $8.38 | 984,286 |
| 2019-01-02 | $8.83 | $9.07 | $8.83 | $9.04 | $8.63 | 1,292,454 |
| 2018-12-31 | $9.16 | $9.27 | $9.10 | $9.21 | $8.80 | 995,537 |
| 2018-12-28 | $9.02 | $9.17 | $8.91 | $9.05 | $8.64 | 1,211,342 |
| 2018-12-27 | $8.87 | $9.06 | $8.78 | $9.05 | $8.64 | 1,492,821 |
| 2018-12-26 | $8.55 | $8.90 | $8.41 | $8.89 | $8.49 | 664,865 |
| 2018-12-24 | $8.69 | $8.75 | $8.49 | $8.49 | $8.11 | 403,947 |
| 2018-12-21 | $9.06 | $9.07 | $8.73 | $8.76 | $8.37 | 1,113,453 |
| 2018-12-20 | $9.18 | $9.26 | $9.01 | $9.11 | $8.70 | 1,367,416 |
| 2018-12-19 | $9.39 | $9.50 | $9.11 | $9.12 | $8.71 | 1,020,267 |
| 2018-12-18 | $9.41 | $9.45 | $9.23 | $9.30 | $8.88 | 970,121 |
| 2018-12-17 | $9.33 | $9.45 | $9.17 | $9.24 | $8.82 | 1,812,572 |
| 2018-12-14 | $9.34 | $9.46 | $9.29 | $9.29 | $8.87 | 892,490 |
| 2018-12-13 | $9.76 | $9.80 | $9.52 | $9.55 | $9.12 | 1,162,198 |
| 2018-12-12 | $9.68 | $9.72 | $9.59 | $9.61 | $9.18 | 816,621 |
| 2018-12-11 | $9.63 | $9.65 | $9.35 | $9.41 | $8.99 | 1,143,796 |
| 2018-12-10 | $9.48 | $9.51 | $9.29 | $9.45 | $9.02 | 1,497,502 |
| 2018-12-07 | $9.81 | $9.91 | $9.49 | $9.53 | $9.10 | 1,142,673 |
| 2018-12-06 | $9.60 | $9.80 | $9.54 | $9.79 | $9.35 | 1,781,020 |
| 2018-12-04 | $10.18 | $10.18 | $9.77 | $9.77 | $9.33 | 1,730,735 |
| 2018-12-03 | $10.42 | $10.53 | $10.34 | $10.45 | $9.98 | 1,963,167 |
| 2018-11-30 | $9.69 | $9.79 | $9.67 | $9.70 | $9.26 | 1,572,494 |
| 2018-11-29 | $9.68 | $9.74 | $9.62 | $9.66 | $9.23 | 1,005,509 |
| 2018-11-28 | $9.52 | $9.72 | $9.44 | $9.71 | $9.27 | 1,109,151 |
| 2018-11-27 | $9.52 | $9.57 | $9.45 | $9.53 | $9.10 | 872,049 |
| 2018-11-26 | $9.53 | $9.64 | $9.52 | $9.59 | $9.16 | 932,174 |
| 2018-11-23 | $9.38 | $9.55 | $9.38 | $9.51 | $9.08 | 676,293 |
| 2018-11-21 | $9.41 | $9.63 | $9.39 | $9.52 | $9.09 | 2,106,572 |
| 2018-11-20 | $9.44 | $9.56 | $9.34 | $9.39 | $8.97 | 1,145,445 |
| 2018-11-19 | $9.77 | $9.80 | $9.64 | $9.65 | $9.22 | 1,346,872 |
| 2018-11-16 | $9.73 | $9.89 | $9.69 | $9.84 | $9.40 | 1,584,343 |
| 2018-11-15 | $9.72 | $9.95 | $9.68 | $9.90 | $9.45 | 971,529 |
| 2018-11-14 | $9.98 | $10.00 | $9.74 | $9.80 | $9.36 | 1,376,351 |
| 2018-11-13 | $9.81 | $10.01 | $9.79 | $9.83 | $9.39 | 1,147,030 |
| 2018-11-12 | $9.79 | $9.84 | $9.68 | $9.68 | $9.24 | 1,463,532 |
| 2018-11-09 | $10.00 | $10.09 | $9.92 | $10.03 | $9.58 | 1,562,186 |
| 2018-11-08 | $10.32 | $10.42 | $10.19 | $10.20 | $9.74 | 1,523,274 |
| 2018-11-07 | $10.23 | $10.69 | $10.19 | $10.52 | $10.05 | 2,266,783 |
| 2018-11-06 | $10.53 | $10.61 | $10.44 | $10.61 | $10.13 | 1,665,610 |
| 2018-11-05 | $10.66 | $10.71 | $10.51 | $10.59 | $10.11 | 740,841 |
| 2018-11-02 | $10.87 | $10.95 | $10.73 | $10.81 | $10.32 | 1,319,281 |
| 2018-11-01 | $10.48 | $10.64 | $10.38 | $10.61 | $10.13 | 1,389,237 |
| 2018-10-31 | $10.42 | $10.50 | $10.37 | $10.39 | $9.92 | 796,039 |
| 2018-10-30 | $10.09 | $10.34 | $10.06 | $10.31 | $9.85 | 1,694,917 |
| 2018-10-29 | $10.40 | $10.46 | $10.07 | $10.20 | $9.74 | 2,409,565 |
| 2018-10-26 | $9.95 | $10.11 | $9.84 | $10.08 | $9.63 | 1,932,187 |
| 2018-10-25 | $9.89 | $10.11 | $9.86 | $9.99 | $9.54 | 1,935,537 |
| 2018-10-24 | $10.08 | $10.10 | $9.67 | $9.68 | $9.24 | 1,412,395 |
| 2018-10-23 | $10.16 | $10.26 | $10.06 | $10.20 | $9.74 | 1,618,959 |
| 2018-10-22 | $10.60 | $10.60 | $10.44 | $10.51 | $10.04 | 1,045,281 |
| 2018-10-19 | $10.47 | $10.63 | $10.46 | $10.58 | $10.10 | 2,001,385 |
| 2018-10-18 | $10.95 | $10.96 | $10.58 | $10.62 | $10.14 | 1,424,656 |
| 2018-10-17 | $11.14 | $11.16 | $11.00 | $11.05 | $10.55 | 1,811,002 |
| 2018-10-16 | $11.54 | $11.63 | $11.46 | $11.60 | $11.08 | 1,273,325 |
| 2018-10-15 | $11.11 | $11.28 | $11.11 | $11.19 | $10.69 | 1,162,023 |
| 2018-10-12 | $11.27 | $11.29 | $11.01 | $11.15 | $10.65 | 1,291,710 |
| 2018-10-11 | $11.30 | $11.43 | $11.11 | $11.15 | $10.65 | 1,475,778 |
| 2018-10-10 | $11.53 | $11.54 | $11.25 | $11.26 | $10.75 | 1,402,389 |
| 2018-10-09 | $11.60 | $11.68 | $11.53 | $11.60 | $11.08 | 1,154,459 |
| 2018-10-08 | $11.53 | $11.70 | $11.50 | $11.69 | $11.16 | 1,212,443 |
| 2018-10-05 | $11.93 | $11.96 | $11.76 | $11.86 | $11.33 | 1,056,940 |
| 2018-10-04 | $12.13 | $12.15 | $11.97 | $12.07 | $11.53 | 1,040,145 |
| 2018-10-03 | $12.05 | $12.24 | $12.02 | $12.13 | $11.58 | 1,855,196 |
| 2018-10-02 | $11.76 | $11.91 | $11.74 | $11.89 | $11.35 | 1,661,125 |
| 2018-10-01 | $12.03 | $12.05 | $11.79 | $11.85 | $11.32 | 1,075,739 |
| 2018-09-28 | $12.00 | $12.13 | $11.98 | $12.01 | $11.47 | 957,381 |
| 2018-09-27 | $12.32 | $12.40 | $12.24 | $12.25 | $11.70 | 739,519 |
| 2018-09-26 | $12.34 | $12.48 | $12.31 | $12.38 | $11.82 | 834,945 |
| 2018-09-25 | $12.52 | $12.52 | $12.42 | $12.44 | $11.88 | 646,254 |
| 2018-09-24 | $12.65 | $12.67 | $12.49 | $12.50 | $11.94 | 1,390,380 |
| 2018-09-21 | $12.46 | $12.68 | $12.43 | $12.61 | $12.04 | 2,616,564 |
| 2018-09-20 | $12.49 | $12.56 | $12.23 | $12.37 | $11.81 | 1,433,896 |
| 2018-09-19 | $12.05 | $12.22 | $12.04 | $12.21 | $11.66 | 988,528 |
| 2018-09-18 | $11.96 | $12.11 | $11.95 | $12.06 | $11.52 | 693,882 |
| 2018-09-17 | $11.85 | $11.91 | $11.82 | $11.84 | $11.31 | 1,030,156 |
| 2018-09-14 | $11.52 | $11.59 | $11.47 | $11.57 | $11.05 | 1,274,654 |
| 2018-09-13 | $11.70 | $11.76 | $11.57 | $11.63 | $11.11 | 1,291,374 |
| 2018-09-12 | $11.85 | $11.90 | $11.77 | $11.84 | $11.31 | 792,919 |
| 2018-09-11 | $11.70 | $11.78 | $11.66 | $11.74 | $11.21 | 583,261 |
| 2018-09-10 | $11.82 | $11.88 | $11.80 | $11.82 | $11.29 | 1,246,343 |
| 2018-09-07 | $11.47 | $11.62 | $11.46 | $11.58 | $11.06 | 1,193,622 |
| 2018-09-06 | $11.70 | $11.80 | $11.63 | $11.68 | $11.15 | 995,122 |
| 2018-09-05 | $11.68 | $11.76 | $11.59 | $11.73 | $11.20 | 1,617,916 |
| 2018-09-04 | $11.77 | $11.80 | $11.66 | $11.75 | $11.22 | 1,270,126 |
| 2018-08-31 | $12.06 | $12.10 | $11.92 | $11.99 | $11.45 | 1,027,137 |
| 2018-08-30 | $12.23 | $12.26 | $12.08 | $12.12 | $11.57 | 1,093,906 |
| 2018-08-29 | $12.28 | $12.40 | $12.18 | $12.33 | $11.77 | 1,568,186 |
| 2018-08-28 | $12.19 | $12.21 | $12.10 | $12.13 | $11.58 | 990,796 |
| 2018-08-27 | $11.74 | $12.01 | $11.73 | $11.96 | $11.42 | 1,541,535 |
| 2018-08-24 | $11.65 | $11.78 | $11.61 | $11.77 | $11.24 | 1,083,544 |
| 2018-08-23 | $11.58 | $11.64 | $11.52 | $11.56 | $11.04 | 1,154,966 |
| 2018-08-22 | $11.66 | $11.69 | $11.58 | $11.60 | $11.08 | 1,364,146 |
| 2018-08-21 | $11.72 | $11.86 | $11.72 | $11.81 | $11.28 | 1,205,165 |
| 2018-08-20 | $11.72 | $11.79 | $11.67 | $11.72 | $11.19 | 1,217,261 |
| 2018-08-17 | $11.26 | $11.66 | $11.22 | $11.60 | $11.08 | 2,169,878 |
| 2018-08-16 | $11.36 | $11.50 | $11.36 | $11.42 | $10.91 | 1,492,170 |
| 2018-08-15 | $11.31 | $11.33 | $11.11 | $11.27 | $10.76 | 1,521,465 |
| 2018-08-14 | $11.45 | $11.51 | $11.40 | $11.48 | $10.96 | 1,032,603 |
| 2018-08-13 | $11.46 | $11.53 | $11.32 | $11.38 | $10.87 | 1,432,869 |
| 2018-08-10 | $11.35 | $11.45 | $11.29 | $11.42 | $10.91 | 2,155,441 |
| 2018-08-09 | $11.84 | $11.86 | $11.66 | $11.71 | $11.18 | 1,623,903 |
| 2018-08-08 | $12.09 | $12.11 | $11.92 | $11.94 | $11.40 | 1,235,058 |
| 2018-08-07 | $12.07 | $12.13 | $12.04 | $12.08 | $11.54 | 1,775,855 |
| 2018-08-06 | $11.81 | $11.87 | $11.75 | $11.84 | $11.31 | 1,738,229 |
| 2018-08-03 | $11.85 | $11.94 | $11.80 | $11.93 | $11.39 | 3,557,519 |
| 2018-08-02 | $11.71 | $11.75 | $11.62 | $11.74 | $11.21 | 2,754,494 |
| 2018-08-01 | $11.91 | $11.93 | $11.65 | $11.68 | $11.15 | 2,811,327 |
| 2018-07-31 | $11.76 | $11.79 | $11.67 | $11.72 | $11.19 | 2,367,278 |
| 2018-07-30 | $11.68 | $11.75 | $11.58 | $11.58 | $11.06 | 3,293,563 |
| 2018-07-27 | $11.59 | $11.65 | $11.51 | $11.55 | $11.03 | 2,180,679 |
| 2018-07-26 | $11.28 | $11.64 | $11.28 | $11.48 | $10.96 | 3,790,811 |
| 2018-07-25 | $10.47 | $10.68 | $10.43 | $10.64 | $10.16 | 2,140,762 |
| 2018-07-24 | $10.41 | $10.55 | $10.34 | $10.50 | $10.03 | 3,294,620 |
| 2018-07-23 | $10.12 | $10.16 | $10.09 | $10.11 | $9.65 | 3,533,506 |
| 2018-07-20 | $10.21 | $10.35 | $10.21 | $10.27 | $9.81 | 1,367,014 |
| 2018-07-19 | $10.23 | $10.42 | $10.20 | $10.36 | $9.89 | 2,019,127 |
| 2018-07-18 | $10.36 | $10.42 | $10.35 | $10.38 | $9.91 | 1,247,476 |
| 2018-07-17 | $10.19 | $10.36 | $10.18 | $10.32 | $9.86 | 1,670,284 |
| 2018-07-16 | $10.42 | $10.45 | $10.26 | $10.27 | $9.81 | 1,434,721 |
| 2018-07-13 | $10.36 | $10.41 | $10.29 | $10.37 | $9.90 | 1,888,126 |
| 2018-07-12 | $10.31 | $10.34 | $10.20 | $10.27 | $9.81 | 2,234,969 |
| 2018-07-11 | $10.28 | $10.30 | $10.09 | $10.11 | $9.65 | 2,410,427 |
| 2018-07-10 | $10.77 | $10.81 | $10.64 | $10.69 | $10.21 | 2,886,869 |
| 2018-07-09 | $10.26 | $10.54 | $10.24 | $10.46 | $9.99 | 2,831,229 |
| 2018-07-06 | $10.17 | $10.29 | $10.15 | $10.25 | $9.79 | 1,373,611 |
| 2018-07-05 | $10.27 | $10.30 | $10.20 | $10.28 | $9.82 | 2,305,040 |
| 2018-07-03 | $10.49 | $10.51 | $10.31 | $10.34 | $9.87 | 818,579 |
| 2018-07-02 | $10.34 | $10.43 | $10.31 | $10.35 | $9.88 | 1,067,367 |
| 2018-06-29 | $10.51 | $10.67 | $10.50 | $10.53 | $10.06 | 1,408,892 |
| 2018-06-28 | $10.35 | $10.49 | $10.34 | $10.45 | $9.98 | 1,043,146 |
| 2018-06-27 | $10.69 | $10.77 | $10.49 | $10.50 | $10.03 | 3,592,177 |
| 2018-06-26 | $10.48 | $10.56 | $10.41 | $10.50 | $10.03 | 2,955,043 |
| 2018-06-25 | $10.61 | $10.62 | $10.46 | $10.55 | $10.08 | 1,625,431 |
| 2018-06-22 | $10.71 | $10.77 | $10.63 | $10.68 | $10.20 | 1,349,798 |
| 2018-06-21 | $10.61 | $10.71 | $10.53 | $10.61 | $10.13 | 1,674,149 |
| 2018-06-20 | $10.83 | $10.86 | $10.70 | $10.75 | $10.27 | 1,856,730 |
| 2018-06-19 | $10.93 | $10.98 | $10.87 | $10.90 | $10.41 | 4,106,004 |
| 2018-06-18 | $11.15 | $11.33 | $11.13 | $11.27 | $10.76 | 1,455,051 |
| 2018-06-15 | $11.56 | $11.57 | $11.44 | $11.52 | $11.00 | 1,851,676 |
| 2018-06-14 | $11.76 | $11.94 | $11.66 | $11.70 | $11.17 | 1,825,492 |
| 2018-06-13 | $12.03 | $12.03 | $11.77 | $11.80 | $11.27 | 2,046,076 |
| 2018-06-12 | $12.06 | $12.07 | $11.86 | $11.88 | $11.35 | 1,326,098 |
| 2018-06-11 | $11.81 | $11.94 | $11.79 | $11.87 | $11.34 | 1,563,091 |
| 2018-06-08 | $11.53 | $11.56 | $11.43 | $11.49 | $10.97 | 1,287,248 |
| 2018-06-07 | $11.93 | $11.97 | $11.72 | $11.77 | $11.24 | 1,011,770 |
| 2018-06-06 | $11.63 | $11.90 | $11.60 | $11.89 | $11.35 | 1,480,157 |
| 2018-06-05 | $11.75 | $11.77 | $11.54 | $11.62 | $11.10 | 1,701,573 |
| 2018-06-04 | $11.79 | $11.80 | $11.65 | $11.66 | $11.14 | 983,153 |
| 2018-06-01 | $11.76 | $11.84 | $11.66 | $11.75 | $11.22 | 1,141,781 |
| 2018-05-31 | $11.75 | $11.85 | $11.63 | $11.74 | $11.21 | 2,371,915 |
| 2018-05-30 | $11.78 | $11.92 | $11.64 | $11.81 | $11.28 | 2,913,384 |
| 2018-05-29 | $11.77 | $11.97 | $11.63 | $11.70 | $11.17 | 2,296,340 |
| 2018-05-25 | $12.38 | $12.41 | $12.20 | $12.34 | $11.78 | 1,559,913 |
| 2018-05-24 | $12.55 | $12.61 | $12.39 | $12.59 | $12.02 | 1,240,159 |
| 2018-05-23 | $12.54 | $12.65 | $12.47 | $12.62 | $12.05 | 1,825,329 |
| 2018-05-22 | $12.89 | $12.97 | $12.81 | $12.82 | $12.24 | 1,272,663 |
| 2018-05-21 | $12.99 | $13.02 | $12.86 | $12.88 | $12.30 | 1,855,146 |
| 2018-05-18 | $12.36 | $12.73 | $12.36 | $12.64 | $12.07 | 2,121,024 |
| 2018-05-17 | $12.21 | $12.29 | $12.19 | $12.22 | $11.67 | 983,737 |
| 2018-05-16 | $12.18 | $12.28 | $12.03 | $12.16 | $11.61 | 1,878,824 |
| 2018-05-15 | $12.31 | $12.36 | $12.21 | $12.33 | $11.77 | 848,174 |
| 2018-05-14 | $12.48 | $12.53 | $12.41 | $12.45 | $11.89 | 872,388 |
| 2018-05-11 | $12.48 | $12.55 | $12.45 | $12.48 | $11.92 | 831,785 |
| 2018-05-10 | $12.27 | $12.39 | $12.20 | $12.35 | $11.79 | 1,744,689 |
| 2018-05-09 | $12.52 | $12.52 | $12.40 | $12.45 | $11.89 | 804,005 |
| 2018-05-08 | $12.37 | $12.46 | $12.36 | $12.44 | $11.88 | 1,161,995 |
| 2018-05-07 | $12.52 | $12.61 | $12.50 | $12.54 | $11.98 | 800,043 |
| 2018-05-04 | $12.28 | $12.46 | $12.28 | $12.45 | $11.89 | 1,090,083 |
| 2018-05-03 | $12.33 | $12.44 | $12.22 | $12.40 | $11.84 | 2,644,624 |
| 2018-05-02 | $12.40 | $12.40 | $12.18 | $12.20 | $11.65 | 1,792,674 |
| 2018-05-01 | $12.27 | $12.30 | $11.91 | $12.14 | $11.59 | 1,413,439 |
| 2018-04-30 | $12.24 | $12.38 | $12.22 | $12.25 | $11.70 | 1,794,239 |
| 2018-04-27 | $12.32 | $12.39 | $12.22 | $12.25 | $11.70 | 3,067,752 |
| 2018-04-26 | $11.98 | $12.00 | $11.70 | $11.71 | $11.18 | 2,384,210 |
| 2018-04-25 | $11.82 | $11.96 | $11.81 | $11.90 | $11.36 | 1,958,203 |
| 2018-04-24 | $12.53 | $12.53 | $11.79 | $11.90 | $11.36 | 3,925,584 |
| 2018-04-23 | $12.31 | $12.36 | $12.26 | $12.29 | $11.74 | 936,158 |
| 2018-04-20 | $12.60 | $12.65 | $12.47 | $12.53 | $11.80 | 1,855,547 |
| 2018-04-19 | $12.78 | $12.80 | $12.64 | $12.76 | $12.02 | 1,868,380 |
| 2018-04-18 | $12.70 | $12.75 | $12.62 | $12.64 | $11.90 | 954,934 |
| 2018-04-17 | $12.64 | $12.66 | $12.56 | $12.59 | $11.86 | 1,942,124 |
| 2018-04-16 | $12.38 | $12.39 | $12.25 | $12.29 | $11.57 | 1,084,364 |
| 2018-04-13 | $12.43 | $12.45 | $12.24 | $12.31 | $11.59 | 2,172,083 |
| 2018-04-12 | $12.15 | $12.23 | $12.08 | $12.20 | $11.49 | 1,648,664 |
| 2018-04-11 | $12.05 | $12.07 | $11.85 | $11.87 | $11.18 | 2,054,622 |
| 2018-04-10 | $11.96 | $12.15 | $11.91 | $12.06 | $11.36 | 2,260,574 |
| 2018-04-09 | $11.78 | $11.81 | $11.62 | $11.63 | $10.95 | 1,359,387 |
| 2018-04-06 | $11.79 | $11.88 | $11.59 | $11.64 | $10.96 | 2,031,828 |
| 2018-04-05 | $12.15 | $12.21 | $12.10 | $12.12 | $11.41 | 2,456,871 |
| 2018-04-04 | $11.53 | $11.92 | $11.52 | $11.90 | $11.21 | 3,212,497 |
| 2018-04-03 | $12.08 | $12.18 | $12.01 | $12.12 | $11.41 | 1,647,593 |
| 2018-04-02 | $12.35 | $12.39 | $11.96 | $12.11 | $11.41 | 1,299,453 |
| 2018-03-29 | $12.45 | $12.48 | $12.28 | $12.40 | $11.68 | 1,699,873 |
| 2018-03-28 | $12.22 | $12.33 | $12.05 | $12.19 | $11.48 | 1,285,192 |
| 2018-03-27 | $12.36 | $12.50 | $12.13 | $12.22 | $11.51 | 2,130,895 |
| 2018-03-26 | $12.44 | $12.44 | $12.13 | $12.35 | $11.63 | 2,107,788 |
| 2018-03-23 | $12.46 | $12.48 | $12.17 | $12.18 | $11.47 | 2,698,041 |
| 2018-03-22 | $12.64 | $12.70 | $12.31 | $12.32 | $11.60 | 2,026,240 |
| 2018-03-21 | $13.01 | $13.07 | $12.94 | $12.95 | $12.20 | 2,114,648 |
| 2018-03-20 | $12.99 | $13.21 | $12.91 | $13.10 | $12.34 | 3,667,254 |
| 2018-03-19 | $13.42 | $13.44 | $13.19 | $13.28 | $12.51 | 854,649 |
| 2018-03-16 | $13.59 | $13.66 | $13.45 | $13.52 | $12.73 | 1,874,336 |
| 2018-03-15 | $13.51 | $13.69 | $13.46 | $13.62 | $12.83 | 1,720,918 |
| 2018-03-14 | $13.43 | $13.43 | $13.20 | $13.31 | $12.54 | 2,386,339 |
| 2018-03-13 | $13.54 | $13.54 | $13.27 | $13.29 | $12.52 | 2,677,622 |
| 2018-03-12 | $13.70 | $13.72 | $13.50 | $13.51 | $12.72 | 2,425,299 |
| 2018-03-09 | $13.58 | $13.72 | $13.56 | $13.71 | $12.91 | 1,702,399 |
| 2018-03-08 | $13.55 | $13.59 | $13.41 | $13.56 | $12.77 | 1,666,748 |
| 2018-03-07 | $13.35 | $13.50 | $13.31 | $13.43 | $12.65 | 1,437,322 |
| 2018-03-06 | $13.51 | $13.59 | $13.44 | $13.51 | $12.72 | 1,601,943 |
| 2018-03-05 | $12.95 | $13.21 | $12.92 | $13.18 | $12.41 | 1,439,896 |
| 2018-03-02 | $13.08 | $13.09 | $12.84 | $12.99 | $12.23 | 2,685,336 |
| 2018-03-01 | $13.49 | $13.54 | $13.13 | $13.26 | $12.49 | 1,656,017 |
| 2018-02-28 | $13.75 | $13.76 | $13.45 | $13.45 | $12.67 | 1,117,955 |
| 2018-02-27 | $13.75 | $13.85 | $13.66 | $13.67 | $12.87 | 2,047,990 |
| 2018-02-26 | $14.08 | $14.11 | $14.00 | $14.04 | $13.22 | 1,160,363 |
| 2018-02-23 | $13.94 | $14.10 | $13.91 | $14.09 | $13.27 | 977,659 |
| 2018-02-22 | $14.11 | $14.15 | $13.91 | $13.94 | $13.13 | 1,447,758 |
| 2018-02-21 | $14.23 | $14.35 | $14.11 | $14.11 | $13.29 | 1,353,287 |
| 2018-02-20 | $14.25 | $14.41 | $14.19 | $14.23 | $13.40 | 3,333,059 |
| 2018-02-16 | $14.09 | $14.50 | $14.08 | $14.28 | $13.45 | 2,608,539 |
| 2018-02-15 | $14.19 | $14.20 | $13.86 | $14.04 | $13.22 | 1,098,300 |
| 2018-02-14 | $13.59 | $13.98 | $13.57 | $13.95 | $13.14 | 2,036,679 |
| 2018-02-13 | $13.65 | $13.83 | $13.61 | $13.81 | $13.01 | 1,686,704 |
| 2018-02-12 | $13.51 | $13.80 | $13.50 | $13.70 | $12.90 | 2,029,622 |
| 2018-02-09 | $13.48 | $13.66 | $13.11 | $13.55 | $12.76 | 2,777,296 |
| 2018-02-08 | $13.87 | $13.89 | $13.35 | $13.36 | $12.58 | 2,618,423 |
| 2018-02-07 | $14.10 | $14.28 | $14.07 | $14.12 | $13.30 | 2,232,290 |
| 2018-02-06 | $13.97 | $14.39 | $13.86 | $14.33 | $13.50 | 4,208,190 |
| 2018-02-05 | $14.80 | $14.84 | $13.88 | $14.03 | $13.21 | 5,689,216 |
| 2018-02-02 | $15.26 | $15.28 | $15.03 | $15.03 | $14.16 | 2,130,918 |
| 2018-02-01 | $15.37 | $15.65 | $15.31 | $15.50 | $14.60 | 4,048,497 |
| 2018-01-31 | $14.87 | $14.95 | $14.65 | $14.70 | $13.84 | 2,448,650 |
| 2018-01-30 | $14.62 | $14.82 | $14.52 | $14.70 | $13.84 | 4,849,464 |
| 2018-01-29 | $15.02 | $15.12 | $15.00 | $15.07 | $14.19 | 2,397,128 |
| 2018-01-26 | $15.01 | $15.17 | $14.98 | $15.15 | $14.27 | 1,477,493 |
| 2018-01-25 | $15.09 | $15.13 | $14.95 | $15.00 | $14.13 | 1,673,051 |
| 2018-01-24 | $14.89 | $14.98 | $14.76 | $14.87 | $14.00 | 1,567,117 |
| 2018-01-23 | $14.96 | $15.02 | $14.90 | $15.00 | $14.13 | 1,351,010 |
| 2018-01-22 | $14.90 | $15.01 | $14.87 | $15.00 | $14.13 | 1,312,534 |
| 2018-01-19 | $15.01 | $15.04 | $14.83 | $14.94 | $14.07 | 1,504,406 |
| 2018-01-18 | $14.90 | $14.94 | $14.83 | $14.86 | $14.00 | 2,137,911 |
| 2018-01-17 | $14.77 | $14.80 | $14.67 | $14.71 | $13.85 | 1,340,840 |
| 2018-01-16 | $14.87 | $14.93 | $14.70 | $14.72 | $13.86 | 1,745,955 |
| 2018-01-12 | $14.89 | $15.02 | $14.84 | $14.93 | $14.06 | 2,949,052 |
| 2018-01-11 | $14.38 | $14.56 | $14.38 | $14.56 | $13.71 | 1,842,495 |
| 2018-01-10 | $14.43 | $14.48 | $14.22 | $14.22 | $13.39 | 1,810,903 |
| 2018-01-09 | $14.27 | $14.32 | $14.17 | $14.26 | $13.43 | 1,749,432 |
| 2018-01-08 | $14.13 | $14.32 | $14.10 | $14.27 | $13.44 | 2,254,935 |
| 2018-01-05 | $14.05 | $14.11 | $13.96 | $14.05 | $13.23 | 2,076,046 |
| 2018-01-04 | $14.06 | $14.12 | $13.92 | $13.94 | $13.13 | 2,938,064 |
| 2018-01-03 | $13.47 | $13.61 | $13.45 | $13.58 | $12.79 | 1,409,929 |
| 2018-01-02 | $13.38 | $13.58 | $13.32 | $13.55 | $12.76 | 1,714,919 |
| 2017-12-29 | $13.45 | $13.47 | $13.38 | $13.40 | $12.62 | 712,810 |
| 2017-12-28 | $13.50 | $13.57 | $13.43 | $13.46 | $12.68 | 1,189,732 |
| 2017-12-27 | $13.40 | $13.57 | $13.40 | $13.56 | $12.77 | 959,550 |
| 2017-12-26 | $13.49 | $13.64 | $13.49 | $13.60 | $12.81 | 795,786 |
| 2017-12-22 | $13.40 | $13.56 | $13.39 | $13.55 | $12.76 | 1,105,276 |
| 2017-12-21 | $13.41 | $13.54 | $13.39 | $13.49 | $12.70 | 712,889 |
| 2017-12-20 | $13.33 | $13.52 | $13.32 | $13.41 | $12.63 | 1,840,150 |
| 2017-12-19 | $13.36 | $13.36 | $13.23 | $13.27 | $12.50 | 1,414,567 |
| 2017-12-18 | $13.34 | $13.46 | $13.28 | $13.30 | $12.53 | 2,419,096 |
| 2017-12-15 | $13.04 | $13.06 | $12.91 | $13.00 | $12.24 | 2,791,524 |
| 2017-12-14 | $13.13 | $13.20 | $13.01 | $13.02 | $12.26 | 1,719,485 |
| 2017-12-13 | $13.10 | $13.32 | $13.10 | $13.18 | $12.41 | 3,029,480 |
| 2017-12-12 | $12.96 | $12.99 | $12.92 | $12.92 | $12.17 | 1,122,876 |
| 2017-12-11 | $13.05 | $13.09 | $13.01 | $13.05 | $12.29 | 1,409,498 |
| 2017-12-08 | $13.12 | $13.17 | $13.02 | $13.06 | $12.30 | 3,334,267 |
| 2017-12-07 | $12.85 | $13.00 | $12.82 | $12.98 | $12.22 | 1,511,096 |
| 2017-12-06 | $12.97 | $13.10 | $12.89 | $13.02 | $12.26 | 1,681,310 |
| 2017-12-05 | $13.14 | $13.18 | $13.05 | $13.05 | $12.29 | 2,757,229 |
| 2017-12-04 | $12.93 | $12.99 | $12.85 | $12.88 | $12.13 | 2,951,836 |
| 2017-12-01 | $12.86 | $12.92 | $12.73 | $12.86 | $12.11 | 3,192,239 |
| 2017-11-30 | $12.73 | $13.05 | $12.71 | $13.00 | $12.24 | 5,553,670 |
| 2017-11-29 | $12.91 | $12.93 | $12.78 | $12.84 | $12.09 | 6,317,719 |
| 2017-11-28 | $12.77 | $12.83 | $12.70 | $12.81 | $12.06 | 1,768,326 |
| 2017-11-27 | $12.87 | $12.97 | $12.81 | $12.86 | $12.11 | 1,790,849 |
| 2017-11-24 | $13.08 | $13.18 | $13.08 | $13.12 | $12.36 | 1,193,374 |
| 2017-11-22 | $13.19 | $13.24 | $13.01 | $13.05 | $12.29 | 2,575,798 |
| 2017-11-21 | $12.93 | $12.99 | $12.91 | $12.96 | $12.21 | 1,404,848 |
| 2017-11-20 | $12.59 | $12.83 | $12.59 | $12.74 | $12.00 | 1,188,057 |
| 2017-11-17 | $12.57 | $12.60 | $12.49 | $12.53 | $11.80 | 972,943 |
| 2017-11-16 | $12.60 | $12.71 | $12.58 | $12.66 | $11.92 | 1,250,613 |
| 2017-11-15 | $12.61 | $12.62 | $12.48 | $12.56 | $11.83 | 943,410 |
| 2017-11-14 | $13.01 | $13.04 | $12.86 | $12.91 | $12.16 | 1,745,297 |
| 2017-11-13 | $12.76 | $12.88 | $12.75 | $12.86 | $12.11 | 1,213,039 |
| 2017-11-10 | $12.93 | $12.96 | $12.82 | $12.85 | $12.10 | 894,045 |
| 2017-11-09 | $12.70 | $12.87 | $12.67 | $12.78 | $12.04 | 3,122,492 |
| 2017-11-08 | $12.89 | $13.07 | $12.86 | $13.02 | $12.26 | 1,414,168 |
| 2017-11-07 | $13.00 | $13.05 | $12.87 | $12.91 | $12.16 | 1,959,084 |
| 2017-11-06 | $13.09 | $13.14 | $13.03 | $13.06 | $12.30 | 1,970,363 |
| 2017-11-03 | $13.12 | $13.15 | $13.02 | $13.02 | $12.26 | 2,626,715 |
| 2017-11-02 | $13.00 | $13.06 | $12.97 | $13.03 | $12.27 | 1,602,718 |
| 2017-11-01 | $13.36 | $13.37 | $13.04 | $13.07 | $12.31 | 3,449,985 |
| 2017-10-31 | $12.62 | $12.83 | $12.58 | $12.70 | $11.96 | 5,380,392 |
| 2017-10-30 | $12.03 | $12.13 | $12.03 | $12.10 | $11.40 | 875,023 |
| 2017-10-27 | $12.01 | $12.10 | $11.98 | $12.08 | $11.38 | 1,011,853 |
| 2017-10-26 | $12.08 | $12.17 | $12.06 | $12.14 | $11.43 | 1,096,272 |
| 2017-10-25 | $12.21 | $12.32 | $12.14 | $12.18 | $11.47 | 1,203,734 |
| 2017-10-24 | $12.22 | $12.40 | $12.16 | $12.38 | $11.66 | 2,510,808 |
| 2017-10-23 | $11.94 | $12.04 | $11.92 | $11.98 | $11.28 | 1,354,701 |
| 2017-10-20 | $12.03 | $12.08 | $11.97 | $12.02 | $11.32 | 677,463 |
| 2017-10-19 | $11.86 | $11.98 | $11.82 | $11.97 | $11.27 | 1,403,304 |
| 2017-10-18 | $11.92 | $12.02 | $11.90 | $11.98 | $11.28 | 1,672,309 |
| 2017-10-17 | $11.96 | $11.97 | $11.87 | $11.94 | $11.25 | 1,631,926 |
| 2017-10-16 | $11.93 | $11.98 | $11.91 | $11.97 | $11.27 | 1,089,848 |
| 2017-10-13 | $11.85 | $11.91 | $11.81 | $11.87 | $11.18 | 972,085 |
| 2017-10-12 | $12.07 | $12.08 | $11.90 | $11.90 | $11.21 | 1,420,636 |
| 2017-10-11 | $12.02 | $12.04 | $11.98 | $11.99 | $11.29 | 1,004,116 |
| 2017-10-10 | $11.92 | $11.98 | $11.88 | $11.95 | $11.25 | 968,733 |
| 2017-10-09 | $11.89 | $11.92 | $11.86 | $11.91 | $11.22 | 1,057,533 |
| 2017-10-06 | $11.84 | $11.94 | $11.84 | $11.91 | $11.22 | 1,190,517 |
| 2017-10-05 | $12.02 | $12.07 | $11.97 | $12.01 | $11.31 | 1,095,023 |
| 2017-10-04 | $12.18 | $12.22 | $12.12 | $12.19 | $11.48 | 693,698 |
| 2017-10-03 | $12.16 | $12.27 | $12.14 | $12.25 | $11.54 | 2,062,171 |
| 2017-10-02 | $12.12 | $12.22 | $12.09 | $12.19 | $11.48 | 1,141,411 |
| 2017-09-29 | $11.98 | $12.05 | $11.96 | $12.01 | $11.31 | 384,289 |
| 2017-09-28 | $11.99 | $12.02 | $11.94 | $11.96 | $11.26 | 384,754 |
| 2017-09-27 | $11.88 | $11.98 | $11.86 | $11.94 | $11.25 | 657,460 |
| 2017-09-26 | $11.86 | $11.97 | $11.79 | $11.95 | $11.25 | 1,554,950 |
| 2017-09-25 | $11.95 | $11.95 | $11.82 | $11.87 | $11.18 | 460,718 |
| 2017-09-22 | $11.97 | $12.02 | $11.96 | $11.98 | $11.28 | 350,028 |
| 2017-09-21 | $11.94 | $12.03 | $11.94 | $11.98 | $11.28 | 433,392 |
| 2017-09-20 | $11.95 | $12.03 | $11.92 | $11.98 | $11.28 | 523,755 |
| 2017-09-19 | $11.86 | $11.96 | $11.85 | $11.95 | $11.25 | 365,734 |
| 2017-09-18 | $11.72 | $11.79 | $11.71 | $11.78 | $11.09 | 650,550 |
| 2017-09-15 | $11.60 | $11.66 | $11.58 | $11.66 | $10.98 | 1,162,779 |
| 2017-09-14 | $11.50 | $11.57 | $11.49 | $11.57 | $10.90 | 631,177 |
| 2017-09-13 | $11.55 | $11.59 | $11.48 | $11.50 | $10.83 | 707,726 |
| 2017-09-12 | $11.58 | $11.64 | $11.50 | $11.52 | $10.85 | 1,950,760 |
| 2017-09-11 | $11.58 | $11.61 | $11.50 | $11.53 | $10.86 | 1,699,056 |
| 2017-09-08 | $11.40 | $11.43 | $11.37 | $11.38 | $10.72 | 581,607 |
| 2017-09-07 | $11.29 | $11.30 | $11.23 | $11.26 | $10.60 | 592,920 |
| 2017-09-06 | $11.28 | $11.30 | $11.25 | $11.26 | $10.60 | 583,304 |
| 2017-09-05 | $11.32 | $11.36 | $11.19 | $11.22 | $10.57 | 1,200,450 |
| 2017-09-01 | $11.41 | $11.41 | $11.32 | $11.32 | $10.66 | 622,441 |
| 2017-08-31 | $11.25 | $11.37 | $11.25 | $11.36 | $10.70 | 1,056,908 |
| 2017-08-30 | $11.11 | $11.17 | $11.09 | $11.15 | $10.50 | 736,031 |
| 2017-08-29 | $10.90 | $11.04 | $10.87 | $11.00 | $10.36 | 622,054 |
| 2017-08-28 | $11.09 | $11.09 | $10.98 | $10.99 | $10.35 | 1,272,117 |
| 2017-08-25 | $11.03 | $11.10 | $10.99 | $11.08 | $10.44 | 973,444 |
| 2017-08-24 | $11.16 | $11.17 | $10.94 | $10.96 | $10.32 | 2,618,650 |
| 2017-08-23 | $11.17 | $11.25 | $11.15 | $11.19 | $10.54 | 546,877 |
| 2017-08-22 | $11.19 | $11.29 | $11.17 | $11.28 | $10.62 | 338,794 |
| 2017-08-21 | $11.15 | $11.20 | $11.11 | $11.17 | $10.52 | 375,961 |
| 2017-08-18 | $11.09 | $11.24 | $10.98 | $11.22 | $10.57 | 1,079,611 |
| 2017-08-17 | $11.49 | $11.52 | $11.28 | $11.28 | $10.62 | 1,094,278 |
| 2017-08-16 | $11.46 | $11.49 | $11.42 | $11.43 | $10.76 | 499,527 |
| 2017-08-15 | $11.51 | $11.54 | $11.41 | $11.42 | $10.76 | 654,014 |
| 2017-08-14 | $11.48 | $11.57 | $11.47 | $11.51 | $10.84 | 630,200 |
| 2017-08-11 | $11.42 | $11.48 | $11.35 | $11.35 | $10.69 | 1,088,122 |
| 2017-08-10 | $11.72 | $11.75 | $11.52 | $11.52 | $10.85 | 1,376,338 |
| 2017-08-09 | $11.72 | $11.82 | $11.71 | $11.76 | $11.08 | 746,286 |
| 2017-08-08 | $11.74 | $11.79 | $11.69 | $11.71 | $11.03 | 950,282 |
| 2017-08-07 | $11.68 | $11.77 | $11.67 | $11.73 | $11.05 | 785,393 |
| 2017-08-04 | $11.68 | $11.70 | $11.59 | $11.61 | $10.93 | 590,550 |
| 2017-08-03 | $11.57 | $11.65 | $11.57 | $11.60 | $10.92 | 912,502 |
| 2017-08-02 | $11.54 | $11.55 | $11.46 | $11.53 | $10.86 | 749,367 |
| 2017-08-01 | $11.57 | $11.61 | $11.51 | $11.54 | $10.87 | 781,305 |
| 2017-07-31 | $11.44 | $11.56 | $11.42 | $11.52 | $10.85 | 1,063,792 |
| 2017-07-28 | $11.44 | $11.47 | $11.35 | $11.45 | $10.78 | 970,786 |
| 2017-07-27 | $11.49 | $11.51 | $11.38 | $11.47 | $10.80 | 1,332,937 |
| 2017-07-26 | $11.23 | $11.67 | $11.21 | $11.54 | $10.87 | 2,137,937 |
| 2017-07-25 | $11.73 | $11.74 | $11.49 | $11.59 | $10.92 | 2,230,363 |
| 2017-07-24 | $11.58 | $11.69 | $11.50 | $11.69 | $11.01 | 2,205,156 |
| 2017-07-21 | $11.67 | $11.68 | $11.52 | $11.65 | $10.97 | 1,955,123 |
| 2017-07-20 | $11.82 | $11.95 | $11.77 | $11.86 | $11.17 | 2,990,669 |
| 2017-07-19 | $12.03 | $12.06 | $11.95 | $12.01 | $11.31 | 826,760 |
| 2017-07-18 | $11.91 | $11.99 | $11.88 | $11.99 | $11.29 | 762,269 |
| 2017-07-17 | $11.87 | $11.94 | $11.86 | $11.91 | $11.22 | 683,185 |
| 2017-07-14 | $11.87 | $12.00 | $11.84 | $11.96 | $11.26 | 832,619 |
| 2017-07-13 | $11.92 | $11.93 | $11.77 | $11.77 | $11.08 | 1,838,828 |
| 2017-07-12 | $12.10 | $12.13 | $11.95 | $11.98 | $11.28 | 2,007,376 |
| 2017-07-11 | $11.85 | $12.03 | $11.85 | $12.00 | $11.30 | 1,433,185 |
| 2017-07-10 | $11.70 | $11.89 | $11.70 | $11.80 | $11.11 | 1,843,049 |
| 2017-07-07 | $11.55 | $11.64 | $11.51 | $11.62 | $10.94 | 1,113,122 |
| 2017-07-06 | $11.53 | $11.69 | $11.49 | $11.65 | $10.97 | 1,345,818 |
| 2017-07-05 | $11.57 | $11.62 | $11.50 | $11.60 | $10.92 | 3,322,056 |
| 2017-07-03 | $11.63 | $11.65 | $11.56 | $11.57 | $10.90 | 2,469,650 |
| 2017-06-30 | $11.37 | $11.41 | $11.31 | $11.38 | $10.72 | 705,989 |
| 2017-06-29 | $11.35 | $11.39 | $11.14 | $11.25 | $10.60 | 2,179,194 |
| 2017-06-28 | $11.49 | $11.62 | $11.49 | $11.61 | $10.93 | 859,288 |
| 2017-06-27 | $11.47 | $11.47 | $11.35 | $11.37 | $10.71 | 585,418 |
| 2017-06-26 | $11.64 | $11.65 | $11.46 | $11.50 | $10.83 | 930,332 |
| 2017-06-23 | $11.35 | $11.42 | $11.31 | $11.38 | $10.72 | 1,079,747 |
| 2017-06-22 | $11.44 | $11.50 | $11.43 | $11.44 | $10.77 | 913,234 |
| 2017-06-21 | $11.58 | $11.61 | $11.51 | $11.54 | $10.87 | 1,651,914 |
| 2017-06-20 | $11.58 | $11.63 | $11.54 | $11.55 | $10.88 | 1,216,688 |
| 2017-06-19 | $11.77 | $11.79 | $11.55 | $11.58 | $10.91 | 4,693,696 |
| 2017-06-16 | $11.76 | $11.77 | $11.59 | $11.63 | $10.95 | 4,351,915 |
| 2017-06-15 | $11.31 | $11.53 | $11.29 | $11.51 | $10.84 | 2,476,575 |
| 2017-06-14 | $11.29 | $11.30 | $11.13 | $11.17 | $10.52 | 1,595,087 |
| 2017-06-13 | $11.25 | $11.35 | $11.21 | $11.26 | $10.60 | 1,525,279 |
| 2017-06-12 | $11.27 | $11.29 | $11.20 | $11.25 | $10.60 | 901,834 |
| 2017-06-09 | $11.40 | $11.57 | $11.36 | $11.41 | $10.75 | 2,580,175 |
| 2017-06-08 | $11.10 | $11.22 | $11.07 | $11.20 | $10.55 | 1,501,654 |
| 2017-06-07 | $11.10 | $11.12 | $10.99 | $11.05 | $10.41 | 1,021,058 |
| 2017-06-06 | $10.80 | $11.19 | $10.78 | $11.09 | $10.44 | 1,917,866 |
| 2017-06-05 | $11.04 | $11.11 | $11.02 | $11.11 | $10.46 | 1,578,269 |
| 2017-06-02 | $11.24 | $11.26 | $11.15 | $11.22 | $10.57 | 1,343,411 |
| 2017-06-01 | $11.17 | $11.30 | $11.14 | $11.27 | $10.61 | 1,097,492 |
| 2017-05-31 | $11.28 | $11.30 | $11.10 | $11.18 | $10.53 | 1,516,990 |
| 2017-05-30 | $11.21 | $11.25 | $11.16 | $11.18 | $10.53 | 911,450 |
| 2017-05-26 | $11.49 | $11.50 | $11.42 | $11.43 | $10.76 | 1,041,834 |
| 2017-05-25 | $11.30 | $11.37 | $11.28 | $11.31 | $10.65 | 904,149 |
| 2017-05-24 | $11.10 | $11.25 | $11.08 | $11.25 | $10.60 | 906,863 |
| 2017-05-23 | $11.15 | $11.24 | $11.14 | $11.22 | $10.57 | 1,511,128 |
| 2017-05-22 | $11.20 | $11.20 | $11.07 | $11.09 | $10.44 | 890,176 |
| 2017-05-19 | $11.13 | $11.27 | $11.10 | $11.18 | $10.53 | 2,373,195 |
| 2017-05-18 | $10.40 | $10.64 | $10.36 | $10.60 | $9.98 | 2,269,312 |
| 2017-05-17 | $10.81 | $10.84 | $10.54 | $10.54 | $9.93 | 2,265,062 |
| 2017-05-16 | $10.95 | $11.01 | $10.89 | $11.00 | $10.36 | 2,710,024 |
| 2017-05-15 | $10.79 | $10.86 | $10.78 | $10.80 | $10.17 | 2,025,624 |
| 2017-05-12 | $10.75 | $10.79 | $10.69 | $10.72 | $10.10 | 1,067,270 |
| 2017-05-11 | $10.57 | $10.79 | $10.54 | $10.73 | $10.11 | 2,732,451 |
| 2017-05-10 | $10.70 | $10.76 | $10.65 | $10.76 | $10.13 | 1,825,968 |
| 2017-05-09 | $10.85 | $10.86 | $10.77 | $10.81 | $10.18 | 831,089 |
| 2017-05-08 | $10.83 | $10.86 | $10.74 | $10.85 | $10.22 | 1,771,162 |
| 2017-05-05 | $10.95 | $11.05 | $10.93 | $11.03 | $10.39 | 1,295,597 |
| 2017-05-04 | $11.02 | $11.02 | $10.95 | $11.00 | $10.36 | 3,152,297 |
| 2017-05-03 | $10.99 | $10.99 | $10.87 | $10.95 | $10.31 | 1,743,841 |
| 2017-05-02 | $11.19 | $11.24 | $11.04 | $11.06 | $10.42 | 4,244,660 |
| 2017-05-01 | $11.27 | $11.30 | $11.15 | $11.17 | $10.52 | 2,124,624 |
| 2017-04-28 | $11.13 | $11.15 | $11.03 | $11.10 | $10.45 | 4,200,806 |
| 2017-04-27 | $10.64 | $10.81 | $10.61 | $10.76 | $10.13 | 2,298,766 |
| 2017-04-26 | $10.77 | $10.90 | $10.74 | $10.80 | $10.17 | 2,734,323 |
| 2017-04-25 | $10.72 | $10.78 | $10.65 | $10.66 | $10.04 | 2,124,105 |
| 2017-04-24 | $10.31 | $10.42 | $10.29 | $10.41 | $9.80 | 1,069,455 |
| 2017-04-21 | $10.06 | $10.07 | $9.94 | $10.00 | $9.22 | 1,831,327 |
| 2017-04-20 | $9.95 | $10.09 | $9.94 | $10.06 | $9.28 | 1,698,309 |
| 2017-04-19 | $9.92 | $9.97 | $9.86 | $9.87 | $9.10 | 933,132 |
| 2017-04-18 | $9.77 | $9.84 | $9.72 | $9.79 | $9.03 | 1,186,828 |
| 2017-04-17 | $9.89 | $9.92 | $9.84 | $9.92 | $9.15 | 806,597 |
| 2017-04-13 | $9.94 | $9.99 | $9.81 | $9.82 | $9.06 | 1,614,521 |
| 2017-04-12 | $9.99 | $10.00 | $9.85 | $9.88 | $9.11 | 1,623,654 |
| 2017-04-11 | $9.85 | $9.87 | $9.70 | $9.86 | $9.09 | 962,868 |
| 2017-04-10 | $9.92 | $9.94 | $9.80 | $9.86 | $9.09 | 1,334,488 |
| 2017-04-07 | $9.88 | $10.05 | $9.88 | $9.95 | $9.18 | 1,756,285 |
| 2017-04-06 | $9.79 | $9.87 | $9.78 | $9.81 | $9.05 | 1,305,597 |
| 2017-04-05 | $9.56 | $9.73 | $9.56 | $9.63 | $8.88 | 1,588,159 |
| 2017-04-04 | $9.44 | $9.50 | $9.36 | $9.47 | $8.73 | 1,497,478 |
| 2017-04-03 | $9.63 | $9.64 | $9.42 | $9.50 | $8.76 | 596,889 |
| 2017-03-31 | $9.61 | $9.69 | $9.58 | $9.64 | $8.89 | 469,013 |
| 2017-03-30 | $9.60 | $9.66 | $9.59 | $9.65 | $8.90 | 467,696 |
| 2017-03-29 | $9.62 | $9.66 | $9.62 | $9.66 | $8.91 | 499,025 |
| 2017-03-28 | $9.54 | $9.68 | $9.52 | $9.65 | $8.90 | 645,296 |
| 2017-03-27 | $9.50 | $9.55 | $9.45 | $9.51 | $8.77 | 792,180 |
| 2017-03-24 | $9.72 | $9.76 | $9.64 | $9.69 | $8.94 | 922,189 |
| 2017-03-23 | $9.54 | $9.70 | $9.54 | $9.66 | $8.91 | 867,723 |
| 2017-03-22 | $9.47 | $9.54 | $9.43 | $9.49 | $8.75 | 1,320,975 |
| 2017-03-21 | $9.80 | $9.80 | $9.45 | $9.46 | $8.73 | 1,679,442 |
| 2017-03-20 | $9.76 | $9.79 | $9.70 | $9.72 | $8.96 | 1,086,855 |
| 2017-03-17 | $9.75 | $9.78 | $9.70 | $9.74 | $8.98 | 2,602,106 |
| 2017-03-16 | $9.83 | $9.91 | $9.77 | $9.87 | $9.10 | 3,185,231 |
| 2017-03-15 | $9.68 | $9.80 | $9.65 | $9.78 | $9.02 | 1,055,734 |
| 2017-03-14 | $9.52 | $9.54 | $9.44 | $9.47 | $8.73 | 847,630 |
| 2017-03-13 | $9.66 | $9.75 | $9.61 | $9.66 | $8.91 | 1,994,676 |
| 2017-03-10 | $9.68 | $9.69 | $9.56 | $9.64 | $8.89 | 1,268,740 |
| 2017-03-09 | $9.67 | $9.75 | $9.56 | $9.63 | $8.88 | 2,384,755 |
| 2017-03-08 | $9.50 | $9.56 | $9.46 | $9.47 | $8.73 | 1,071,804 |
| 2017-03-07 | $9.42 | $9.44 | $9.36 | $9.40 | $8.67 | 429,988 |
| 2017-03-06 | $9.46 | $9.48 | $9.41 | $9.46 | $8.73 | 573,048 |
| 2017-03-03 | $9.48 | $9.55 | $9.42 | $9.52 | $8.78 | 999,047 |
| 2017-03-02 | $9.44 | $9.48 | $9.39 | $9.40 | $8.67 | 1,198,638 |
| 2017-03-01 | $9.43 | $9.53 | $9.40 | $9.50 | $8.76 | 805,393 |
| 2017-02-28 | $9.22 | $9.30 | $9.20 | $9.24 | $8.52 | 2,199,914 |
| 2017-02-27 | $9.26 | $9.38 | $9.23 | $9.33 | $8.61 | 787,523 |
| 2017-02-24 | $9.19 | $9.25 | $9.15 | $9.17 | $8.46 | 1,028,134 |
| 2017-02-23 | $9.37 | $9.40 | $9.20 | $9.25 | $8.53 | 4,724,668 |
| 2017-02-22 | $9.48 | $9.55 | $9.39 | $9.42 | $8.69 | 2,381,706 |
| 2017-02-21 | $9.41 | $9.48 | $9.37 | $9.48 | $8.74 | 1,396,470 |
| 2017-02-17 | $9.57 | $9.57 | $9.34 | $9.43 | $8.70 | 1,834,576 |
| 2017-02-16 | $9.32 | $9.43 | $9.30 | $9.40 | $8.67 | 713,018 |
| 2017-02-15 | $9.35 | $9.48 | $9.34 | $9.46 | $8.73 | 1,245,955 |
| 2017-02-14 | $9.48 | $9.56 | $9.45 | $9.54 | $8.80 | 918,764 |
| 2017-02-13 | $9.55 | $9.61 | $9.54 | $9.56 | $8.82 | 1,056,961 |
| 2017-02-10 | $9.47 | $9.59 | $9.46 | $9.56 | $8.82 | 1,553,440 |
| 2017-02-09 | $9.51 | $9.60 | $9.50 | $9.58 | $8.84 | 964,367 |
| 2017-02-08 | $9.61 | $9.65 | $9.41 | $9.61 | $8.86 | 1,770,381 |
| 2017-02-07 | $9.63 | $9.67 | $9.61 | $9.62 | $8.87 | 1,775,336 |
| 2017-02-06 | $9.52 | $9.57 | $9.47 | $9.51 | $8.77 | 3,187,443 |
| 2017-02-03 | $9.32 | $9.35 | $9.24 | $9.27 | $8.55 | 1,020,906 |
| 2017-02-02 | $9.19 | $9.30 | $9.16 | $9.21 | $8.49 | 1,771,827 |
| 2017-02-01 | $8.90 | $8.96 | $8.74 | $8.91 | $8.22 | 2,548,081 |
| 2017-01-31 | $8.98 | $9.02 | $8.84 | $8.96 | $8.26 | 2,187,973 |
| 2017-01-30 | $9.11 | $9.15 | $8.99 | $9.09 | $8.38 | 1,976,287 |
| 2017-01-27 | $9.31 | $9.31 | $9.22 | $9.30 | $8.58 | 1,088,177 |
| 2017-01-26 | $9.23 | $9.30 | $9.21 | $9.22 | $8.50 | 1,805,411 |
| 2017-01-25 | $9.44 | $9.51 | $9.33 | $9.36 | $8.63 | 2,180,917 |
| 2017-01-24 | $9.41 | $9.48 | $9.38 | $9.46 | $8.73 | 1,286,202 |
| 2017-01-23 | $9.28 | $9.31 | $9.22 | $9.31 | $8.59 | 889,562 |
| 2017-01-20 | $9.12 | $9.26 | $9.11 | $9.25 | $8.53 | 2,022,089 |
| 2017-01-19 | $9.00 | $9.06 | $8.96 | $9.04 | $8.34 | 1,044,495 |
| 2017-01-18 | $9.02 | $9.03 | $8.96 | $9.01 | $8.31 | 1,049,556 |
| 2017-01-17 | $8.94 | $8.99 | $8.94 | $8.95 | $8.25 | 1,059,411 |
| 2017-01-13 | $9.07 | $9.10 | $9.02 | $9.07 | $8.37 | 2,091,531 |
| 2017-01-12 | $8.95 | $8.97 | $8.79 | $8.89 | $8.20 | 2,837,414 |
| 2017-01-11 | $8.88 | $8.94 | $8.85 | $8.94 | $8.25 | 952,268 |
| 2017-01-10 | $8.90 | $8.97 | $8.88 | $8.92 | $8.23 | 1,453,688 |
| 2017-01-09 | $8.71 | $8.80 | $8.65 | $8.71 | $8.03 | 1,648,597 |
| 2017-01-06 | $8.95 | $8.99 | $8.92 | $8.94 | $8.25 | 517,290 |
| 2017-01-05 | $8.88 | $8.98 | $8.87 | $8.94 | $8.25 | 1,472,810 |
| 2017-01-04 | $8.62 | $8.70 | $8.57 | $8.67 | $8.00 | 2,668,563 |
| 2017-01-03 | $8.76 | $8.81 | $8.65 | $8.69 | $8.01 | 735,376 |
| 2016-12-30 | $8.76 | $8.78 | $8.66 | $8.69 | $8.01 | 762,896 |
| 2016-12-29 | $8.62 | $8.71 | $8.62 | $8.64 | $7.97 | 406,244 |
| 2016-12-28 | $8.59 | $8.65 | $8.56 | $8.59 | $7.92 | 771,062 |
| 2016-12-27 | $8.58 | $8.66 | $8.56 | $8.63 | $7.96 | 884,921 |
| 2016-12-23 | $8.56 | $8.65 | $8.54 | $8.63 | $7.96 | 1,198,281 |
| 2016-12-22 | $8.66 | $8.79 | $8.65 | $8.77 | $8.09 | 3,002,113 |
| 2016-12-21 | $8.71 | $8.73 | $8.67 | $8.69 | $8.01 | 1,015,433 |
| 2016-12-20 | $8.56 | $8.64 | $8.53 | $8.63 | $7.96 | 564,106 |
| 2016-12-19 | $8.65 | $8.68 | $8.61 | $8.61 | $7.94 | 533,150 |
| 2016-12-16 | $8.54 | $8.70 | $8.54 | $8.61 | $7.94 | 976,603 |
| 2016-12-15 | $8.44 | $8.61 | $8.40 | $8.61 | $7.94 | 854,317 |
| 2016-12-14 | $8.68 | $8.69 | $8.48 | $8.49 | $7.83 | 816,163 |
| 2016-12-13 | $8.76 | $8.81 | $8.71 | $8.75 | $8.07 | 1,216,338 |
| 2016-12-12 | $8.73 | $8.77 | $8.64 | $8.69 | $8.01 | 778,311 |
| 2016-12-09 | $8.63 | $8.77 | $8.63 | $8.75 | $8.07 | 2,055,002 |
| 2016-12-08 | $8.93 | $9.04 | $8.88 | $8.96 | $8.26 | 1,637,232 |
| 2016-12-07 | $8.93 | $9.25 | $8.91 | $9.15 | $8.44 | 2,338,369 |
| 2016-12-06 | $8.88 | $9.06 | $8.88 | $9.06 | $8.36 | 875,141 |
| 2016-12-05 | $8.85 | $8.99 | $8.83 | $8.93 | $8.24 | 1,679,263 |
| 2016-12-02 | $8.44 | $8.61 | $8.42 | $8.59 | $7.92 | 1,340,744 |
| 2016-12-01 | $8.53 | $8.60 | $8.46 | $8.53 | $7.87 | 1,721,497 |
| 2016-11-30 | $8.52 | $8.57 | $8.49 | $8.53 | $7.87 | 916,857 |
| 2016-11-29 | $8.46 | $8.55 | $8.45 | $8.51 | $7.85 | 719,125 |
| 2016-11-28 | $8.51 | $8.55 | $8.37 | $8.42 | $7.77 | 1,228,448 |
| 2016-11-25 | $8.54 | $8.57 | $8.49 | $8.56 | $7.89 | 386,296 |
| 2016-11-23 | $8.55 | $8.67 | $8.52 | $8.63 | $7.96 | 1,457,746 |
| 2016-11-22 | $8.20 | $8.25 | $8.13 | $8.23 | $7.59 | 1,483,319 |
| 2016-11-21 | $7.92 | $8.02 | $7.91 | $7.98 | $7.36 | 877,032 |
| 2016-11-18 | $7.92 | $7.94 | $7.85 | $7.86 | $7.25 | 581,430 |
| 2016-11-17 | $7.96 | $8.06 | $7.95 | $7.99 | $7.37 | 912,136 |
| 2016-11-16 | $7.95 | $8.07 | $7.95 | $8.04 | $7.42 | 681,492 |
| 2016-11-15 | $7.92 | $8.03 | $7.88 | $8.00 | $7.38 | 571,823 |
| 2016-11-14 | $7.86 | $7.98 | $7.84 | $7.89 | $7.28 | 1,627,287 |
| 2016-11-11 | $7.94 | $7.97 | $7.86 | $7.94 | $7.32 | 921,048 |
| 2016-11-10 | $8.02 | $8.20 | $7.94 | $8.08 | $7.45 | 3,107,034 |
| 2016-11-09 | $7.45 | $7.83 | $7.45 | $7.78 | $7.18 | 1,727,097 |
| 2016-11-08 | $7.27 | $7.46 | $7.26 | $7.44 | $6.86 | 764,718 |
| 2016-11-07 | $7.26 | $7.40 | $7.25 | $7.40 | $6.83 | 794,344 |
| 2016-11-04 | $7.15 | $7.21 | $7.09 | $7.17 | $6.61 | 1,176,215 |
| 2016-11-03 | $7.27 | $7.29 | $7.18 | $7.21 | $6.65 | 842,315 |
| 2016-11-02 | $7.26 | $7.35 | $7.24 | $7.30 | $6.73 | 1,384,960 |
| 2016-11-01 | $7.59 | $7.59 | $7.36 | $7.40 | $6.83 | 2,088,539 |
| 2016-10-31 | $7.75 | $7.87 | $7.57 | $7.78 | $7.18 | 1,585,663 |
| 2016-10-28 | $7.75 | $7.77 | $7.66 | $7.70 | $7.10 | 1,749,965 |
| 2016-10-27 | $7.62 | $7.64 | $7.53 | $7.53 | $6.94 | 930,694 |
| 2016-10-26 | $7.60 | $7.67 | $7.57 | $7.60 | $7.01 | 804,470 |
| 2016-10-25 | $7.57 | $7.64 | $7.55 | $7.59 | $7.00 | 399,253 |
| 2016-10-24 | $7.72 | $7.73 | $7.56 | $7.57 | $6.98 | 1,248,307 |
| 2016-10-21 | $7.64 | $7.68 | $7.62 | $7.65 | $7.06 | 1,138,438 |
| 2016-10-20 | $7.62 | $7.67 | $7.60 | $7.63 | $7.04 | 1,099,553 |
| 2016-10-19 | $7.66 | $7.70 | $7.64 | $7.68 | $7.08 | 761,221 |
| 2016-10-18 | $7.66 | $7.70 | $7.62 | $7.67 | $7.07 | 1,775,191 |
| 2016-10-17 | $7.47 | $7.52 | $7.43 | $7.49 | $6.91 | 842,195 |
| 2016-10-14 | $7.47 | $7.52 | $7.44 | $7.48 | $6.90 | 1,130,180 |
| 2016-10-13 | $7.31 | $7.45 | $7.27 | $7.39 | $6.82 | 839,105 |
| 2016-10-12 | $7.53 | $7.57 | $7.49 | $7.54 | $6.95 | 1,291,226 |
| 2016-10-11 | $7.43 | $7.47 | $7.35 | $7.39 | $6.82 | 1,397,161 |
| 2016-10-10 | $7.42 | $7.47 | $7.40 | $7.42 | $6.84 | 660,794 |
| 2016-10-07 | $7.41 | $7.41 | $7.28 | $7.34 | $6.77 | 887,505 |
| 2016-10-06 | $7.31 | $7.38 | $7.26 | $7.34 | $6.77 | 707,924 |
| 2016-10-05 | $7.32 | $7.36 | $7.27 | $7.35 | $6.78 | 1,056,545 |
| 2016-10-04 | $7.22 | $7.24 | $7.12 | $7.15 | $6.59 | 1,177,571 |
| 2016-10-03 | $7.12 | $7.23 | $7.11 | $7.21 | $6.65 | 1,261,789 |
| 2016-09-30 | $7.11 | $7.25 | $7.03 | $7.22 | $6.66 | 1,421,064 |
| 2016-09-29 | $7.15 | $7.21 | $6.98 | $7.06 | $6.51 | 1,472,612 |
| 2016-09-28 | $7.07 | $7.13 | $7.00 | $7.12 | $6.57 | 1,195,675 |
| 2016-09-27 | $6.95 | $7.06 | $6.93 | $7.04 | $6.49 | 591,236 |
| 2016-09-26 | $7.15 | $7.19 | $7.10 | $7.10 | $6.55 | 704,198 |
| 2016-09-23 | $7.31 | $7.35 | $7.27 | $7.29 | $6.72 | 547,704 |
| 2016-09-22 | $7.48 | $7.50 | $7.34 | $7.37 | $6.80 | 1,759,269 |
| 2016-09-21 | $7.15 | $7.23 | $7.13 | $7.21 | $6.65 | 543,326 |
| 2016-09-20 | $7.15 | $7.15 | $7.05 | $7.08 | $6.53 | 615,073 |
| 2016-09-19 | $7.16 | $7.19 | $7.09 | $7.12 | $6.57 | 502,446 |
| 2016-09-16 | $7.12 | $7.14 | $7.05 | $7.12 | $6.57 | 1,324,165 |
| 2016-09-15 | $7.13 | $7.28 | $7.11 | $7.25 | $6.69 | 898,915 |
| 2016-09-14 | $7.15 | $7.21 | $7.13 | $7.15 | $6.59 | 767,660 |
| 2016-09-13 | $7.17 | $7.20 | $7.03 | $7.08 | $6.53 | 1,215,304 |
| 2016-09-12 | $7.14 | $7.28 | $7.12 | $7.27 | $6.71 | 650,213 |
| 2016-09-09 | $7.35 | $7.36 | $7.22 | $7.25 | $6.69 | 943,275 |
| 2016-09-08 | $7.31 | $7.45 | $7.28 | $7.41 | $6.83 | 1,087,263 |
| 2016-09-07 | $7.37 | $7.40 | $7.30 | $7.32 | $6.75 | 755,514 |
| 2016-09-06 | $7.45 | $7.47 | $7.34 | $7.38 | $6.81 | 685,195 |
| 2016-09-02 | $7.41 | $7.47 | $7.38 | $7.45 | $6.87 | 495,686 |
| 2016-09-01 | $7.39 | $7.41 | $7.27 | $7.34 | $6.77 | 1,076,201 |
| 2016-08-31 | $7.30 | $7.35 | $7.28 | $7.32 | $6.75 | 605,529 |
| 2016-08-30 | $7.38 | $7.43 | $7.33 | $7.34 | $6.77 | 512,290 |
| 2016-08-29 | $7.32 | $7.40 | $7.29 | $7.35 | $6.78 | 628,205 |
| 2016-08-26 | $7.48 | $7.57 | $7.36 | $7.42 | $6.84 | 707,002 |
| 2016-08-25 | $7.46 | $7.49 | $7.41 | $7.45 | $6.87 | 497,562 |
| 2016-08-24 | $7.62 | $7.65 | $7.54 | $7.55 | $6.96 | 698,490 |
| 2016-08-23 | $7.59 | $7.66 | $7.59 | $7.59 | $7.00 | 735,122 |
| 2016-08-22 | $7.46 | $7.54 | $7.42 | $7.51 | $6.93 | 1,003,816 |
| 2016-08-19 | $7.42 | $7.67 | $7.36 | $7.64 | $7.05 | 2,805,336 |
| 2016-08-18 | $7.62 | $7.66 | $7.57 | $7.61 | $7.02 | 1,500,546 |
| 2016-08-17 | $7.50 | $7.51 | $7.40 | $7.47 | $6.89 | 723,961 |
| 2016-08-16 | $7.48 | $7.59 | $7.47 | $7.53 | $6.94 | 1,016,402 |
| 2016-08-15 | $7.41 | $7.49 | $7.39 | $7.46 | $6.88 | 1,171,835 |
| 2016-08-12 | $7.51 | $7.53 | $7.34 | $7.41 | $6.83 | 1,758,107 |
| 2016-08-11 | $7.45 | $7.47 | $7.39 | $7.42 | $6.84 | 1,142,234 |
| 2016-08-10 | $7.59 | $7.62 | $7.48 | $7.52 | $6.94 | 1,714,469 |
| 2016-08-09 | $7.34 | $7.42 | $7.33 | $7.36 | $6.79 | 1,655,755 |
| 2016-08-08 | $7.10 | $7.15 | $7.10 | $7.13 | $6.58 | 773,004 |
| 2016-08-05 | $7.01 | $7.09 | $6.99 | $7.07 | $6.52 | 674,771 |
| 2016-08-04 | $6.97 | $7.03 | $6.93 | $6.98 | $6.44 | 846,615 |
| 2016-08-03 | $6.86 | $6.99 | $6.85 | $6.95 | $6.41 | 741,817 |
| 2016-08-02 | $6.89 | $6.92 | $6.77 | $6.81 | $6.28 | 1,451,717 |
| 2016-08-01 | $7.12 | $7.13 | $6.99 | $7.01 | $6.47 | 954,274 |
| 2016-07-29 | $7.19 | $7.21 | $7.04 | $7.13 | $6.58 | 1,136,577 |
| 2016-07-28 | $7.27 | $7.32 | $7.15 | $7.19 | $6.63 | 2,309,638 |
| 2016-07-27 | $7.16 | $7.22 | $7.10 | $7.16 | $6.60 | 1,818,111 |
| 2016-07-26 | $7.10 | $7.17 | $6.96 | $6.99 | $6.45 | 4,564,174 |
| 2016-07-25 | $6.53 | $6.58 | $6.49 | $6.52 | $6.01 | 3,406,707 |
| 2016-07-22 | $6.82 | $6.83 | $6.71 | $6.72 | $6.20 | 2,738,228 |
| 2016-07-21 | $6.87 | $6.95 | $6.85 | $6.89 | $6.35 | 1,158,989 |
| 2016-07-20 | $6.78 | $6.88 | $6.72 | $6.83 | $6.30 | 1,102,259 |
| 2016-07-19 | $6.75 | $6.81 | $6.72 | $6.75 | $6.23 | 878,637 |
| 2016-07-18 | $6.79 | $6.90 | $6.74 | $6.87 | $6.34 | 840,624 |
| 2016-07-15 | $6.90 | $6.95 | $6.89 | $6.92 | $6.38 | 644,679 |
| 2016-07-14 | $6.85 | $6.92 | $6.82 | $6.90 | $6.36 | 2,175,160 |
| 2016-07-13 | $6.87 | $6.90 | $6.75 | $6.79 | $6.26 | 2,863,184 |
| 2016-07-12 | $6.72 | $6.83 | $6.71 | $6.78 | $6.25 | 3,912,844 |
| 2016-07-11 | $6.52 | $6.63 | $6.52 | $6.58 | $6.07 | 3,256,656 |
| 2016-07-08 | $6.44 | $6.50 | $6.38 | $6.47 | $5.97 | 3,357,017 |
| 2016-07-07 | $6.30 | $6.45 | $6.26 | $6.36 | $5.87 | 6,466,633 |
| 2016-07-06 | $6.61 | $6.67 | $6.47 | $6.65 | $6.13 | 3,196,681 |
| 2016-07-05 | $7.11 | $7.13 | $6.71 | $6.76 | $6.23 | 2,137,289 |
| 2016-07-01 | $7.22 | $7.28 | $7.19 | $7.23 | $6.67 | 917,288 |
| 2016-06-30 | $7.14 | $7.21 | $7.06 | $7.15 | $6.59 | 3,136,020 |
| 2016-06-29 | $7.10 | $7.13 | $7.00 | $7.09 | $6.54 | 1,290,449 |
| 2016-06-28 | $7.16 | $7.18 | $6.94 | $7.05 | $6.50 | 2,240,654 |
| 2016-06-27 | $6.95 | $6.97 | $6.74 | $6.80 | $6.27 | 1,803,682 |
| 2016-06-24 | $6.97 | $7.14 | $6.96 | $7.00 | $6.46 | 2,803,194 |
| 2016-06-23 | $7.77 | $7.80 | $7.65 | $7.73 | $7.13 | 2,129,340 |
| 2016-06-22 | $7.52 | $7.54 | $7.39 | $7.39 | $6.82 | 1,027,673 |
| 2016-06-21 | $7.51 | $7.54 | $7.40 | $7.46 | $6.88 | 1,828,922 |
| 2016-06-20 | $7.74 | $7.75 | $7.47 | $7.48 | $6.90 | 4,149,482 |
| 2016-06-17 | $7.28 | $7.48 | $7.26 | $7.45 | $6.87 | 2,362,338 |
| 2016-06-16 | $6.99 | $7.09 | $6.84 | $7.07 | $6.52 | 3,640,071 |
| 2016-06-15 | $7.18 | $7.30 | $7.17 | $7.20 | $6.64 | 1,538,018 |
| 2016-06-14 | $7.12 | $7.18 | $7.00 | $7.08 | $6.53 | 1,868,323 |
| 2016-06-13 | $7.28 | $7.46 | $7.26 | $7.26 | $6.70 | 1,297,851 |
| 2016-06-10 | $7.51 | $7.52 | $7.30 | $7.34 | $6.77 | 1,866,775 |
| 2016-06-09 | $7.65 | $7.77 | $7.64 | $7.72 | $7.12 | 1,856,311 |
| 2016-06-08 | $7.84 | $7.91 | $7.79 | $7.89 | $7.28 | 1,213,561 |
| 2016-06-07 | $7.79 | $7.84 | $7.77 | $7.77 | $7.17 | 1,862,694 |
| 2016-06-06 | $7.60 | $7.91 | $7.60 | $7.86 | $7.25 | 6,004,188 |
| 2016-06-03 | $7.34 | $7.48 | $7.32 | $7.45 | $6.87 | 3,030,236 |
| 2016-06-02 | $7.07 | $7.12 | $7.05 | $7.11 | $6.56 | 931,598 |
| 2016-06-01 | $7.00 | $7.06 | $6.97 | $7.06 | $6.51 | 886,187 |
| 2016-05-31 | $7.13 | $7.20 | $7.02 | $7.07 | $6.52 | 1,276,047 |
| 2016-05-27 | $7.05 | $7.05 | $6.98 | $7.02 | $6.47 | 975,692 |
| 2016-05-26 | $7.16 | $7.17 | $7.08 | $7.14 | $6.59 | 2,378,518 |
| 2016-05-25 | $6.95 | $7.07 | $6.92 | $7.00 | $6.46 | 2,779,297 |
| 2016-05-24 | $6.78 | $6.91 | $6.78 | $6.91 | $6.37 | 1,181,837 |
| 2016-05-23 | $6.62 | $6.76 | $6.61 | $6.72 | $6.20 | 1,432,380 |
| 2016-05-20 | $6.84 | $6.86 | $6.66 | $6.67 | $6.15 | 2,096,975 |
| 2016-05-19 | $6.77 | $6.81 | $6.70 | $6.73 | $6.21 | 1,815,218 |
| 2016-05-18 | $6.75 | $6.89 | $6.75 | $6.78 | $6.25 | 1,930,939 |
| 2016-05-17 | $6.88 | $6.91 | $6.79 | $6.80 | $6.27 | 2,039,107 |
| 2016-05-16 | $6.92 | $7.04 | $6.92 | $6.98 | $6.44 | 1,212,409 |
| 2016-05-13 | $7.06 | $7.11 | $6.99 | $7.02 | $6.47 | 2,368,261 |
| 2016-05-12 | $7.16 | $7.18 | $7.04 | $7.10 | $6.55 | 3,624,473 |
| 2016-05-11 | $7.09 | $7.24 | $7.06 | $7.14 | $6.59 | 3,988,244 |
| 2016-05-10 | $6.92 | $7.25 | $6.89 | $7.17 | $6.61 | 4,010,805 |
| 2016-05-09 | $6.92 | $6.92 | $6.82 | $6.88 | $6.35 | 1,713,315 |
| 2016-05-06 | $7.00 | $7.12 | $6.96 | $7.09 | $6.54 | 1,891,010 |
| 2016-05-05 | $7.29 | $7.30 | $7.15 | $7.17 | $6.61 | 1,538,444 |
| 2016-05-04 | $7.30 | $7.42 | $7.22 | $7.26 | $6.70 | 1,822,590 |
| 2016-05-03 | $7.35 | $7.38 | $7.25 | $7.31 | $6.74 | 2,284,643 |
| 2016-05-02 | $7.89 | $7.89 | $7.69 | $7.71 | $7.11 | 3,035,267 |
| 2016-04-29 | $7.40 | $7.81 | $7.40 | $7.74 | $7.14 | 2,498,236 |
| 2016-04-28 | $7.34 | $7.56 | $7.31 | $7.45 | $6.87 | 2,089,082 |
| 2016-04-27 | $7.37 | $7.52 | $7.37 | $7.47 | $6.89 | 3,521,466 |
| 2016-04-26 | $7.34 | $7.37 | $7.27 | $7.36 | $6.79 | 2,319,246 |
| 2016-04-25 | $7.19 | $7.23 | $7.12 | $7.18 | $6.62 | 722,899 |
| 2016-04-22 | $7.31 | $7.44 | $7.28 | $7.41 | $6.71 | 2,084,883 |
| 2016-04-21 | $7.46 | $7.50 | $7.40 | $7.45 | $6.75 | 954,034 |
| 2016-04-20 | $7.35 | $7.54 | $7.35 | $7.45 | $6.75 | 1,721,935 |
| 2016-04-19 | $7.10 | $7.30 | $7.07 | $7.29 | $6.60 | 3,427,618 |
| 2016-04-18 | $6.78 | $6.89 | $6.74 | $6.81 | $6.17 | 1,662,010 |
| 2016-04-15 | $6.50 | $6.56 | $6.46 | $6.51 | $5.90 | 1,522,402 |
| 2016-04-14 | $6.48 | $6.55 | $6.45 | $6.51 | $5.90 | 973,281 |
| 2016-04-13 | $6.49 | $6.57 | $6.45 | $6.57 | $5.95 | 2,020,682 |
| 2016-04-12 | $6.25 | $6.37 | $6.17 | $6.36 | $5.76 | 1,240,844 |
| 2016-04-11 | $6.41 | $6.48 | $6.39 | $6.39 | $5.79 | 1,168,923 |
| 2016-04-08 | $6.21 | $6.35 | $6.21 | $6.26 | $5.67 | 1,169,976 |
| 2016-04-07 | $6.11 | $6.16 | $6.03 | $6.07 | $5.50 | 1,837,982 |
| 2016-04-06 | $6.18 | $6.27 | $6.11 | $6.27 | $5.68 | 2,541,206 |
| 2016-04-05 | $6.39 | $6.43 | $6.31 | $6.33 | $5.73 | 996,246 |
| 2016-04-04 | $6.50 | $6.51 | $6.45 | $6.47 | $5.86 | 551,984 |
| 2016-04-01 | $6.56 | $6.61 | $6.49 | $6.60 | $5.98 | 1,852,698 |
| 2016-03-31 | $6.91 | $6.94 | $6.69 | $6.76 | $6.12 | 1,823,836 |
| 2016-03-30 | $6.97 | $7.10 | $6.93 | $6.94 | $6.29 | 1,114,452 |
| 2016-03-29 | $6.71 | $6.86 | $6.68 | $6.84 | $6.20 | 935,935 |
| 2016-03-28 | $6.78 | $6.83 | $6.75 | $6.79 | $6.15 | 517,567 |
| 2016-03-24 | $6.67 | $6.80 | $6.64 | $6.78 | $6.14 | 663,195 |
| 2016-03-23 | $7.03 | $7.04 | $6.80 | $6.81 | $6.17 | 2,014,534 |
| 2016-03-22 | $6.85 | $7.02 | $6.84 | $6.96 | $6.31 | 860,500 |
| 2016-03-21 | $6.97 | $6.99 | $6.92 | $6.96 | $6.31 | 714,781 |
| 2016-03-18 | $6.85 | $6.95 | $6.83 | $6.93 | $6.28 | 1,064,886 |
| 2016-03-17 | $6.80 | $6.96 | $6.78 | $6.93 | $6.28 | 2,381,804 |
| 2016-03-16 | $6.74 | $6.90 | $6.74 | $6.89 | $6.24 | 1,384,843 |
| 2016-03-15 | $6.96 | $6.96 | $6.82 | $6.90 | $6.25 | 1,044,512 |
| 2016-03-14 | $6.97 | $7.11 | $6.93 | $7.06 | $6.40 | 1,110,150 |
| 2016-03-11 | $6.93 | $7.01 | $6.89 | $6.97 | $6.31 | 737,749 |
| 2016-03-10 | $6.78 | $6.87 | $6.64 | $6.71 | $6.08 | 1,032,955 |
| 2016-03-09 | $6.80 | $6.87 | $6.71 | $6.79 | $6.15 | 607,822 |
| 2016-03-08 | $6.98 | $7.01 | $6.77 | $6.78 | $6.14 | 1,042,845 |
| 2016-03-07 | $6.79 | $7.03 | $6.78 | $7.02 | $6.36 | 1,162,184 |
| 2016-03-04 | $6.84 | $7.01 | $6.81 | $6.95 | $6.30 | 1,200,507 |
| 2016-03-03 | $6.58 | $6.80 | $6.56 | $6.78 | $6.14 | 1,086,996 |
| 2016-03-02 | $6.51 | $6.59 | $6.47 | $6.58 | $5.96 | 1,440,581 |
| 2016-03-01 | $6.65 | $6.71 | $6.55 | $6.69 | $6.06 | 828,178 |
| 2016-02-29 | $6.62 | $6.70 | $6.54 | $6.63 | $6.01 | 762,275 |
| 2016-02-26 | $6.54 | $6.57 | $6.47 | $6.51 | $5.90 | 954,135 |
| 2016-02-25 | $6.44 | $6.49 | $6.36 | $6.46 | $5.85 | 893,702 |
| 2016-02-24 | $6.23 | $6.28 | $6.10 | $6.26 | $5.67 | 1,598,840 |
| 2016-02-23 | $6.48 | $6.51 | $6.36 | $6.38 | $5.78 | 437,585 |
| 2016-02-22 | $6.46 | $6.59 | $6.46 | $6.54 | $5.92 | 962,710 |
| 2016-02-19 | $6.31 | $6.34 | $6.24 | $6.30 | $5.71 | 1,356,737 |
| 2016-02-18 | $6.55 | $6.56 | $6.43 | $6.45 | $5.84 | 1,679,544 |
| 2016-02-17 | $6.48 | $6.70 | $6.46 | $6.67 | $6.04 | 1,103,894 |
| 2016-02-16 | $6.46 | $6.49 | $6.28 | $6.42 | $5.82 | 1,449,261 |
| 2016-02-12 | $6.15 | $6.31 | $6.09 | $6.31 | $5.72 | 1,506,472 |
| 2016-02-11 | $6.01 | $6.05 | $5.84 | $5.92 | $5.36 | 2,046,423 |
| 2016-02-10 | $6.12 | $6.39 | $6.07 | $6.28 | $5.69 | 2,289,377 |
| 2016-02-09 | $6.00 | $6.10 | $5.91 | $5.97 | $5.41 | 1,672,976 |
| 2016-02-08 | $6.30 | $6.31 | $6.16 | $6.25 | $5.66 | 2,207,185 |
| 2016-02-05 | $6.48 | $6.63 | $6.48 | $6.56 | $5.94 | 2,255,403 |
| 2016-02-04 | $5.95 | $6.28 | $5.94 | $6.27 | $5.68 | 5,732,360 |
| 2016-02-03 | $6.13 | $6.21 | $5.94 | $6.18 | $5.60 | 1,812,605 |
| 2016-02-02 | $6.29 | $6.30 | $6.12 | $6.15 | $5.57 | 2,129,906 |
| 2016-02-01 | $6.33 | $6.53 | $6.27 | $6.51 | $5.90 | 2,766,700 |
| 2016-01-29 | $6.18 | $6.27 | $6.12 | $6.26 | $5.67 | 2,824,308 |
| 2016-01-28 | $6.21 | $6.22 | $6.01 | $6.13 | $5.55 | 1,985,086 |
| 2016-01-27 | $6.09 | $6.21 | $6.07 | $6.11 | $5.54 | 2,010,173 |
| 2016-01-26 | $5.94 | $6.16 | $5.92 | $6.12 | $5.54 | 2,581,462 |
| 2016-01-25 | $5.96 | $5.96 | $5.76 | $5.76 | $5.22 | 3,314,211 |
| 2016-01-22 | $6.22 | $6.25 | $6.01 | $6.05 | $5.48 | 4,540,997 |
| 2016-01-21 | $5.88 | $6.08 | $5.84 | $6.04 | $5.47 | 1,850,795 |
| 2016-01-20 | $5.82 | $5.91 | $5.67 | $5.88 | $5.33 | 2,540,520 |
| 2016-01-19 | $5.91 | $5.97 | $5.86 | $5.94 | $5.38 | 1,691,958 |
| 2016-01-15 | $5.97 | $5.99 | $5.88 | $5.96 | $5.40 | 3,203,811 |
| 2016-01-14 | $6.22 | $6.31 | $6.13 | $6.29 | $5.70 | 1,577,638 |
| 2016-01-13 | $6.38 | $6.41 | $6.14 | $6.18 | $5.60 | 1,870,898 |
| 2016-01-12 | $6.39 | $6.40 | $6.24 | $6.30 | $5.71 | 1,045,933 |
| 2016-01-11 | $6.40 | $6.42 | $6.25 | $6.29 | $5.70 | 1,591,268 |
| 2016-01-08 | $6.26 | $6.29 | $6.20 | $6.21 | $5.63 | 1,642,726 |
| 2016-01-07 | $6.29 | $6.38 | $6.26 | $6.30 | $5.71 | 1,436,822 |
| 2016-01-06 | $6.44 | $6.50 | $6.38 | $6.43 | $5.82 | 1,117,278 |
| 2016-01-05 | $6.51 | $6.59 | $6.49 | $6.56 | $5.94 | 981,342 |
| 2016-01-04 | $6.59 | $6.62 | $6.45 | $6.60 | $5.98 | 2,800,156 |
| 2015-12-31 | $6.89 | $6.92 | $6.83 | $6.84 | $6.20 | 423,731 |
| 2015-12-30 | $6.94 | $7.02 | $6.91 | $6.94 | $6.29 | 741,590 |
| 2015-12-29 | $6.98 | $7.08 | $6.97 | $7.01 | $6.35 | 978,535 |
| 2015-12-28 | $7.13 | $7.15 | $7.01 | $7.07 | $6.40 | 745,614 |
| 2015-12-24 | $7.10 | $7.20 | $7.10 | $7.16 | $6.49 | 505,655 |
| 2015-12-23 | $7.00 | $7.16 | $7.00 | $7.16 | $6.49 | 1,817,031 |
| 2015-12-22 | $6.76 | $6.93 | $6.75 | $6.89 | $6.24 | 1,656,101 |
| 2015-12-21 | $6.82 | $6.85 | $6.74 | $6.78 | $6.14 | 1,002,125 |
| 2015-12-18 | $6.86 | $6.86 | $6.74 | $6.74 | $6.11 | 1,070,695 |
| 2015-12-17 | $7.10 | $7.13 | $6.88 | $6.92 | $6.27 | 1,058,829 |
| 2015-12-16 | $7.01 | $7.10 | $6.96 | $7.08 | $6.41 | 1,527,160 |
| 2015-12-15 | $7.13 | $7.14 | $6.94 | $7.01 | $6.35 | 2,171,776 |
| 2015-12-14 | $7.15 | $7.18 | $7.08 | $7.16 | $6.49 | 1,487,712 |
| 2015-12-11 | $7.09 | $7.17 | $7.03 | $7.06 | $6.40 | 2,110,926 |
| 2015-12-10 | $7.16 | $7.17 | $7.05 | $7.08 | $6.41 | 822,568 |
| 2015-12-09 | $7.16 | $7.27 | $7.04 | $7.05 | $6.39 | 1,540,869 |
| 2015-12-08 | $7.14 | $7.24 | $7.11 | $7.16 | $6.49 | 1,392,595 |
| 2015-12-07 | $7.18 | $7.24 | $7.15 | $7.23 | $6.55 | 532,145 |
| 2015-12-04 | $7.25 | $7.35 | $7.22 | $7.33 | $6.64 | 1,204,667 |
| 2015-12-03 | $7.24 | $7.28 | $7.12 | $7.16 | $6.49 | 935,099 |
| 2015-12-02 | $7.23 | $7.29 | $7.14 | $7.16 | $6.49 | 758,535 |
| 2015-12-01 | $7.40 | $7.45 | $7.20 | $7.24 | $6.56 | 1,255,493 |
| 2015-11-30 | $7.25 | $7.32 | $7.21 | $7.31 | $6.62 | 1,453,497 |
| 2015-11-27 | $7.21 | $7.25 | $7.17 | $7.22 | $6.54 | 714,625 |
| 2015-11-25 | $6.91 | $6.99 | $6.87 | $6.94 | $6.29 | 1,573,708 |
| 2015-11-24 | $6.66 | $6.73 | $6.56 | $6.65 | $6.02 | 1,395,228 |
| 2015-11-23 | $6.88 | $6.94 | $6.79 | $6.81 | $6.17 | 856,797 |
| 2015-11-20 | $6.77 | $6.78 | $6.67 | $6.70 | $6.07 | 1,151,317 |
| 2015-11-19 | $6.68 | $6.81 | $6.65 | $6.76 | $6.12 | 598,269 |
| 2015-11-18 | $6.59 | $6.74 | $6.59 | $6.73 | $6.10 | 1,370,197 |
| 2015-11-17 | $6.42 | $6.48 | $6.37 | $6.41 | $5.81 | 825,079 |
| 2015-11-16 | $6.35 | $6.46 | $6.31 | $6.41 | $5.81 | 3,414,229 |
| 2015-11-13 | $6.75 | $6.80 | $6.68 | $6.76 | $6.12 | 3,295,326 |
| 2015-11-12 | $6.76 | $6.78 | $6.66 | $6.75 | $6.11 | 4,988,137 |
| 2015-11-11 | $7.02 | $7.04 | $6.92 | $6.95 | $6.30 | 558,667 |
| 2015-11-10 | $6.81 | $6.95 | $6.81 | $6.92 | $6.27 | 2,158,472 |
| 2015-11-09 | $7.07 | $7.08 | $6.84 | $6.87 | $6.22 | 926,708 |
| 2015-11-06 | $6.89 | $6.99 | $6.82 | $6.99 | $6.33 | 999,036 |
| 2015-11-05 | $7.07 | $7.09 | $6.93 | $6.95 | $6.30 | 1,841,219 |
| 2015-11-04 | $7.15 | $7.23 | $6.99 | $7.01 | $6.35 | 1,820,733 |
| 2015-11-03 | $6.87 | $6.99 | $6.86 | $6.96 | $6.31 | 1,163,511 |
| 2015-11-02 | $6.86 | $6.96 | $6.85 | $6.93 | $6.28 | 2,128,098 |
| 2015-10-30 | $6.78 | $6.84 | $6.76 | $6.79 | $6.15 | 2,223,433 |
| 2015-10-29 | $6.81 | $6.90 | $6.44 | $6.77 | $6.13 | 3,209,269 |
| 2015-10-28 | $6.70 | $6.91 | $6.68 | $6.85 | $6.21 | 3,127,170 |
| 2015-10-27 | $6.76 | $6.79 | $6.64 | $6.67 | $6.04 | 1,145,269 |
| 2015-10-26 | $6.90 | $6.91 | $6.79 | $6.83 | $6.19 | 578,820 |
| 2015-10-23 | $6.90 | $6.95 | $6.86 | $6.94 | $6.29 | 1,144,556 |
| 2015-10-22 | $6.65 | $6.87 | $6.65 | $6.82 | $6.18 | 1,082,255 |
| 2015-10-21 | $6.74 | $6.76 | $6.66 | $6.69 | $6.06 | 998,382 |
| 2015-10-20 | $6.50 | $6.65 | $6.48 | $6.63 | $6.01 | 1,490,251 |
| 2015-10-19 | $6.63 | $6.63 | $6.54 | $6.60 | $5.98 | 1,833,758 |
| 2015-10-16 | $6.85 | $6.86 | $6.69 | $6.74 | $6.11 | 1,466,325 |
| 2015-10-15 | $7.06 | $7.07 | $6.95 | $7.02 | $6.36 | 990,315 |
| 2015-10-14 | $7.32 | $7.34 | $7.14 | $7.21 | $6.53 | 1,713,206 |
| 2015-10-13 | $7.16 | $7.21 | $7.11 | $7.13 | $6.46 | 1,284,063 |
| 2015-10-12 | $7.42 | $7.43 | $7.29 | $7.30 | $6.61 | 1,771,380 |
| 2015-10-09 | $7.33 | $7.39 | $7.29 | $7.37 | $6.68 | 2,580,238 |
| 2015-10-08 | $7.18 | $7.26 | $7.15 | $7.24 | $6.56 | 1,196,323 |
| 2015-10-07 | $7.28 | $7.32 | $7.15 | $7.20 | $6.52 | 1,603,706 |
| 2015-10-06 | $7.01 | $7.14 | $7.00 | $7.13 | $6.46 | 1,226,086 |
| 2015-10-05 | $6.89 | $7.07 | $6.89 | $7.06 | $6.40 | 1,269,803 |
| 2015-10-02 | $6.58 | $6.73 | $6.55 | $6.70 | $6.07 | 2,750,957 |
| 2015-10-01 | $6.58 | $6.60 | $6.46 | $6.49 | $5.88 | 965,612 |
| 2015-09-30 | $6.47 | $6.52 | $6.44 | $6.52 | $5.91 | 964,147 |
| 2015-09-29 | $6.36 | $6.42 | $6.36 | $6.38 | $5.78 | 932,147 |
| 2015-09-28 | $6.44 | $6.50 | $6.43 | $6.45 | $5.84 | 1,554,356 |
| 2015-09-25 | $6.63 | $6.72 | $6.62 | $6.66 | $6.03 | 1,176,984 |
| 2015-09-24 | $6.61 | $6.62 | $6.51 | $6.57 | $5.95 | 2,211,992 |
| 2015-09-23 | $6.86 | $6.88 | $6.83 | $6.84 | $6.20 | 1,391,355 |
| 2015-09-22 | $6.93 | $6.99 | $6.89 | $6.93 | $6.28 | 2,161,714 |
| 2015-09-21 | $7.17 | $7.20 | $7.13 | $7.16 | $6.49 | 1,890,232 |
| 2015-09-18 | $7.32 | $7.36 | $7.26 | $7.26 | $6.58 | 1,058,295 |
| 2015-09-17 | $7.55 | $7.68 | $7.53 | $7.58 | $6.87 | 1,207,985 |
| 2015-09-16 | $7.52 | $7.64 | $7.50 | $7.62 | $6.90 | 1,191,169 |
| 2015-09-15 | $7.31 | $7.41 | $7.28 | $7.40 | $6.70 | 739,240 |
| 2015-09-14 | $7.38 | $7.38 | $7.29 | $7.32 | $6.63 | 641,750 |
| 2015-09-11 | $7.48 | $7.51 | $7.40 | $7.44 | $6.74 | 679,878 |
| 2015-09-10 | $7.39 | $7.48 | $7.38 | $7.42 | $6.72 | 851,069 |
| 2015-09-09 | $7.63 | $7.64 | $7.45 | $7.45 | $6.75 | 740,390 |
| 2015-09-08 | $7.57 | $7.59 | $7.51 | $7.58 | $6.87 | 1,178,208 |
| 2015-09-04 | $7.38 | $7.43 | $7.31 | $7.37 | $6.68 | 1,207,268 |
| 2015-09-03 | $7.55 | $7.71 | $7.55 | $7.69 | $6.97 | 1,165,800 |
| 2015-09-02 | $7.68 | $7.69 | $7.47 | $7.60 | $6.88 | 1,766,051 |
| 2015-09-01 | $7.79 | $7.82 | $7.57 | $7.60 | $6.88 | 2,078,817 |
| 2015-08-31 | $7.94 | $8.02 | $7.86 | $7.91 | $7.17 | 2,029,204 |
| 2015-08-28 | $7.94 | $8.05 | $7.92 | $8.04 | $7.28 | 1,148,581 |
| 2015-08-27 | $8.06 | $8.13 | $7.97 | $8.03 | $7.27 | 1,786,444 |
| 2015-08-26 | $8.07 | $8.08 | $7.89 | $8.04 | $7.28 | 1,431,431 |
| 2015-08-25 | $8.03 | $8.04 | $7.92 | $7.92 | $7.17 | 2,446,234 |
| 2015-08-24 | $7.67 | $7.91 | $7.64 | $7.75 | $7.02 | 2,777,973 |
| 2015-08-21 | $8.02 | $8.02 | $7.75 | $7.75 | $7.02 | 2,026,667 |
| 2015-08-20 | $8.25 | $8.25 | $8.14 | $8.16 | $7.39 | 1,695,131 |
| 2015-08-19 | $8.41 | $8.47 | $8.29 | $8.37 | $7.58 | 822,448 |
| 2015-08-18 | $8.56 | $8.59 | $8.49 | $8.53 | $7.73 | 1,257,980 |
| 2015-08-17 | $8.71 | $8.82 | $8.68 | $8.81 | $7.98 | 978,778 |
| 2015-08-14 | $8.93 | $8.94 | $8.81 | $8.88 | $8.04 | 1,387,929 |
| 2015-08-13 | $8.92 | $9.02 | $8.89 | $8.96 | $8.12 | 960,546 |
| 2015-08-12 | $8.92 | $9.06 | $8.87 | $9.04 | $8.19 | 3,307,171 |
| 2015-08-11 | $9.28 | $9.31 | $9.18 | $9.24 | $8.37 | 717,519 |
| 2015-08-10 | $9.24 | $9.39 | $9.22 | $9.38 | $8.50 | 370,760 |
| 2015-08-07 | $9.13 | $9.20 | $9.09 | $9.19 | $8.33 | 1,205,076 |
| 2015-08-06 | $9.28 | $9.30 | $9.19 | $9.21 | $8.34 | 1,366,009 |