Ecopetrol SA (EC) Exchange: NYSE
Data as of May 8, 2024
$11.70 ($-0.37) -3.07%
Ecopetrol SA - Daily Information
Click for more stock information on Ecopetrol SA.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $12.08 |
| Previous Close | $11.70 |
| High | $12.20 |
| Low | $11.70 |
| Adjusted Open | $12.08 |
| Previous Adjusted Close | $11.70 |
| Adjusted High | $12.20 |
| Adjusted Low | $11.70 |
About Ecopetrol SA (EC)
Ecopetrol SA is one of the largest integrated oil and gas companies in Latin America. Born as a state-owned company in 1948, it has been a publicly-traded company since 2007, when it was listed on the Colombia Stock Exchange and the New York Stock Exchange. It is engaged in the exploration, production, transporation, storage, refining, distribution and marketing of hydrocarbons and other related products. With over 70 years of experience, Ecopetrol SA operates in Colombia and has presence in more than 10 countries in Latin America, US and Caribbean. In 2019, it increased its crude oil production by 4.6%, closing the year with a total of 798,000 barrels of oil per day. Ecopetrol SA has been aming for sustainability, focusing on ecological balance, safety of its employees and social responsibility.
Invest in Ecopetrol SA (EC)
Historical Stock Data for Ecopetrol SA (EC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.08 | $12.20 | $11.70 | $11.70 | $11.70 | 2,756,293 |
| 2024-04-11 | $12.00 | $12.16 | $11.85 | $12.07 | $12.07 | 2,989,221 |
| 2024-04-10 | $12.10 | $12.30 | $11.81 | $11.84 | $11.84 | 3,927,403 |
| 2024-04-09 | $12.10 | $12.30 | $12.03 | $12.10 | $12.10 | 1,579,444 |
| 2024-04-08 | $12.20 | $12.33 | $12.00 | $12.04 | $12.04 | 1,687,761 |
| 2024-04-05 | $11.98 | $12.27 | $11.90 | $12.15 | $12.15 | 2,157,084 |
| 2024-04-04 | $12.08 | $12.30 | $11.80 | $12.13 | $12.13 | 4,184,960 |
| 2024-04-03 | $12.80 | $12.90 | $12.65 | $12.89 | $12.09 | 4,020,241 |
| 2024-04-02 | $12.22 | $12.70 | $12.22 | $12.70 | $11.91 | 4,124,426 |
| 2024-04-01 | $12.02 | $12.13 | $11.80 | $12.11 | $11.36 | 3,705,063 |
| 2024-03-28 | $11.45 | $11.88 | $11.44 | $11.84 | $11.84 | 3,989,421 |
| 2024-03-27 | $11.00 | $11.37 | $10.97 | $11.33 | $11.33 | 1,827,152 |
| 2024-03-26 | $11.05 | $11.15 | $10.87 | $10.98 | $10.98 | 1,856,172 |
| 2024-03-25 | $10.92 | $11.12 | $10.92 | $11.03 | $11.03 | 1,692,086 |
| 2024-03-22 | $10.99 | $10.99 | $10.67 | $10.81 | $10.81 | 2,070,482 |
| 2024-03-21 | $11.02 | $11.05 | $10.88 | $10.90 | $10.90 | 1,020,526 |
| 2024-03-20 | $10.79 | $11.04 | $10.75 | $11.02 | $11.02 | 1,606,282 |
| 2024-03-19 | $10.77 | $10.97 | $10.76 | $10.86 | $10.86 | 1,467,611 |
| 2024-03-18 | $11.07 | $11.12 | $10.76 | $10.80 | $10.80 | 2,137,167 |
| 2024-03-15 | $10.77 | $11.08 | $10.76 | $11.03 | $11.03 | 3,808,956 |
| 2024-03-14 | $10.70 | $10.79 | $10.57 | $10.77 | $10.77 | 1,721,437 |
| 2024-03-13 | $10.67 | $10.82 | $10.64 | $10.65 | $10.65 | 1,298,185 |
| 2024-03-12 | $10.52 | $10.64 | $10.42 | $10.59 | $10.59 | 1,237,502 |
| 2024-03-11 | $10.47 | $10.56 | $10.29 | $10.53 | $10.53 | 1,939,212 |
| 2024-03-08 | $10.57 | $10.64 | $10.45 | $10.52 | $10.52 | 2,494,029 |
| 2024-03-07 | $10.64 | $10.79 | $10.58 | $10.63 | $10.63 | 1,461,401 |
| 2024-03-06 | $10.75 | $10.84 | $10.60 | $10.61 | $10.61 | 1,506,860 |
| 2024-03-05 | $10.68 | $10.81 | $10.54 | $10.60 | $10.60 | 2,411,259 |
| 2024-03-04 | $11.16 | $11.16 | $10.70 | $10.77 | $10.77 | 5,418,005 |
| 2024-03-01 | $11.60 | $11.67 | $11.17 | $11.36 | $11.36 | 5,554,958 |
| 2024-02-29 | $11.81 | $11.86 | $11.70 | $11.70 | $11.70 | 1,522,988 |
| 2024-02-28 | $11.98 | $12.14 | $11.72 | $11.75 | $11.75 | 1,821,922 |
| 2024-02-27 | $11.95 | $12.07 | $11.91 | $11.98 | $11.98 | 1,294,289 |
| 2024-02-26 | $11.80 | $11.89 | $11.73 | $11.88 | $11.88 | 1,152,729 |
| 2024-02-23 | $11.85 | $11.85 | $11.71 | $11.80 | $11.80 | 1,159,090 |
| 2024-02-22 | $11.86 | $12.00 | $11.79 | $11.94 | $11.94 | 2,150,175 |
| 2024-02-21 | $11.69 | $11.91 | $11.65 | $11.91 | $11.91 | 1,648,793 |
| 2024-02-20 | $11.85 | $11.93 | $11.57 | $11.62 | $11.62 | 2,216,618 |
| 2024-02-16 | $11.82 | $11.89 | $11.73 | $11.86 | $11.86 | 1,577,435 |
| 2024-02-15 | $11.64 | $11.89 | $11.58 | $11.83 | $11.83 | 1,677,345 |
| 2024-02-14 | $11.73 | $11.81 | $11.62 | $11.66 | $11.66 | 913,012 |
| 2024-02-13 | $11.84 | $11.88 | $11.58 | $11.65 | $11.65 | 1,418,274 |
| 2024-02-12 | $11.91 | $12.00 | $11.87 | $11.90 | $11.90 | 1,342,673 |
| 2024-02-09 | $11.91 | $11.96 | $11.78 | $11.87 | $11.87 | 1,136,212 |
| 2024-02-08 | $11.99 | $12.09 | $11.84 | $11.91 | $11.91 | 1,438,833 |
| 2024-02-07 | $11.90 | $11.99 | $11.82 | $11.98 | $11.98 | 1,078,420 |
| 2024-02-06 | $11.79 | $11.92 | $11.73 | $11.90 | $11.90 | 1,592,800 |
| 2024-02-05 | $11.76 | $11.82 | $11.55 | $11.72 | $11.72 | 1,513,200 |
| 2024-02-02 | $12.01 | $12.01 | $11.76 | $11.79 | $11.79 | 1,713,647 |
| 2024-02-01 | $12.17 | $12.43 | $11.94 | $12.10 | $12.10 | 2,458,059 |
| 2024-01-31 | $12.25 | $12.25 | $12.02 | $12.03 | $12.03 | 1,385,426 |
| 2024-01-30 | $12.16 | $12.26 | $12.06 | $12.25 | $12.25 | 1,246,673 |
| 2024-01-29 | $12.26 | $12.27 | $12.08 | $12.23 | $12.23 | 1,453,745 |
| 2024-01-26 | $11.98 | $12.30 | $11.97 | $12.29 | $12.29 | 1,629,468 |
| 2024-01-25 | $11.80 | $12.00 | $11.78 | $11.99 | $11.99 | 1,817,597 |
| 2024-01-24 | $11.75 | $11.82 | $11.68 | $11.73 | $11.73 | 1,411,553 |
| 2024-01-23 | $11.54 | $11.67 | $11.49 | $11.66 | $11.66 | 1,450,805 |
| 2024-01-22 | $11.64 | $11.66 | $11.53 | $11.60 | $11.60 | 1,372,844 |
| 2024-01-19 | $11.69 | $11.79 | $11.53 | $11.67 | $11.67 | 1,664,140 |
| 2024-01-18 | $11.70 | $11.77 | $11.65 | $11.72 | $11.72 | 1,241,051 |
| 2024-01-17 | $11.67 | $11.73 | $11.54 | $11.68 | $11.68 | 2,053,727 |
| 2024-01-16 | $12.15 | $12.15 | $11.75 | $11.77 | $11.77 | 1,946,145 |
| 2024-01-12 | $12.23 | $12.28 | $12.07 | $12.14 | $12.14 | 1,097,813 |
| 2024-01-11 | $12.02 | $12.11 | $11.88 | $12.03 | $12.03 | 1,451,325 |
| 2024-01-10 | $12.08 | $12.08 | $11.85 | $11.90 | $11.90 | 2,227,099 |
| 2024-01-09 | $12.30 | $12.32 | $12.04 | $12.07 | $12.07 | 2,279,897 |
| 2024-01-08 | $12.41 | $12.41 | $12.13 | $12.25 | $12.25 | 1,873,033 |
| 2024-01-05 | $12.30 | $12.62 | $12.29 | $12.55 | $12.55 | 2,476,246 |
| 2024-01-04 | $12.35 | $12.48 | $12.22 | $12.22 | $12.22 | 2,551,724 |
| 2024-01-03 | $12.00 | $12.39 | $12.00 | $12.32 | $12.32 | 2,588,867 |
| 2024-01-02 | $12.05 | $12.17 | $11.94 | $11.96 | $11.96 | 2,493,921 |
| 2023-12-29 | $11.99 | $12.01 | $11.89 | $11.92 | $11.92 | 1,253,181 |
| 2023-12-28 | $12.08 | $12.09 | $11.93 | $11.97 | $11.97 | 2,098,635 |
| 2023-12-27 | $12.20 | $12.28 | $12.11 | $12.12 | $12.12 | 1,188,030 |
| 2023-12-26 | $12.06 | $12.28 | $12.06 | $12.22 | $12.22 | 2,678,656 |
| 2023-12-22 | $12.05 | $12.11 | $11.89 | $11.94 | $11.94 | 1,580,503 |
| 2023-12-21 | $11.74 | $11.95 | $11.73 | $11.94 | $11.94 | 2,530,265 |
| 2023-12-20 | $12.00 | $12.05 | $11.72 | $11.74 | $11.74 | 2,691,287 |
| 2023-12-19 | $12.14 | $12.15 | $11.90 | $11.99 | $11.99 | 4,114,424 |
| 2023-12-18 | $13.00 | $13.14 | $12.89 | $12.91 | $12.08 | 5,885,883 |
| 2023-12-15 | $13.00 | $13.05 | $12.80 | $12.80 | $12.80 | 2,652,436 |
| 2023-12-14 | $12.80 | $13.11 | $12.77 | $12.95 | $12.95 | 3,757,782 |
| 2023-12-13 | $12.40 | $12.69 | $12.30 | $12.67 | $12.67 | 1,767,041 |
| 2023-12-12 | $12.58 | $12.63 | $12.29 | $12.35 | $12.35 | 2,394,323 |
| 2023-12-11 | $12.71 | $12.85 | $12.58 | $12.66 | $12.66 | 2,373,257 |
| 2023-12-08 | $12.45 | $12.73 | $12.44 | $12.72 | $12.72 | 2,384,894 |
| 2023-12-07 | $12.41 | $12.52 | $12.31 | $12.37 | $12.37 | 2,362,953 |
| 2023-12-06 | $12.50 | $12.61 | $12.28 | $12.28 | $12.28 | 2,755,257 |
| 2023-12-05 | $12.68 | $12.70 | $12.55 | $12.57 | $12.57 | 1,327,371 |
| 2023-12-04 | $12.70 | $12.73 | $12.49 | $12.64 | $12.64 | 2,036,473 |
| 2023-12-01 | $12.56 | $12.88 | $12.56 | $12.81 | $12.81 | 2,113,574 |
| 2023-11-30 | $12.87 | $12.88 | $12.42 | $12.61 | $12.61 | 2,260,438 |
| 2023-11-29 | $12.91 | $12.95 | $12.69 | $12.71 | $12.71 | 2,352,046 |
| 2023-11-28 | $12.81 | $12.93 | $12.74 | $12.87 | $12.87 | 1,591,787 |
| 2023-11-27 | $12.70 | $12.81 | $12.64 | $12.76 | $12.76 | 2,079,907 |
| 2023-11-24 | $12.47 | $12.81 | $12.47 | $12.75 | $12.75 | 1,962,896 |
| 2023-11-22 | $12.25 | $12.42 | $12.11 | $12.40 | $12.40 | 2,018,155 |
| 2023-11-21 | $12.42 | $12.56 | $12.35 | $12.48 | $12.48 | 1,280,780 |
| 2023-11-20 | $12.45 | $12.69 | $12.34 | $12.47 | $12.47 | 2,839,652 |
| 2023-11-17 | $11.99 | $12.37 | $11.84 | $12.27 | $12.27 | 3,682,869 |
| 2023-11-16 | $11.82 | $11.87 | $11.62 | $11.80 | $11.80 | 2,583,441 |
| 2023-11-15 | $12.03 | $12.12 | $11.86 | $11.92 | $11.92 | 1,875,605 |
| 2023-11-14 | $12.00 | $12.10 | $11.91 | $12.04 | $12.04 | 1,611,745 |
| 2023-11-13 | $11.80 | $11.93 | $11.72 | $11.89 | $11.89 | 1,116,771 |
| 2023-11-10 | $11.80 | $11.80 | $11.55 | $11.72 | $11.72 | 1,025,187 |
| 2023-11-09 | $11.63 | $11.97 | $11.60 | $11.64 | $11.64 | 2,445,448 |
| 2023-11-08 | $11.70 | $11.83 | $11.38 | $11.44 | $11.44 | 2,911,984 |
| 2023-11-07 | $11.96 | $11.99 | $11.69 | $11.70 | $11.70 | 2,461,410 |
| 2023-11-06 | $12.45 | $12.49 | $12.07 | $12.15 | $12.15 | 1,116,408 |
| 2023-11-03 | $12.47 | $12.57 | $12.24 | $12.36 | $12.36 | 1,714,493 |
| 2023-11-02 | $12.20 | $12.48 | $12.17 | $12.46 | $12.46 | 1,424,522 |
| 2023-11-01 | $11.92 | $12.15 | $11.74 | $12.09 | $12.09 | 2,120,464 |
| 2023-10-31 | $11.85 | $11.95 | $11.65 | $11.81 | $11.81 | 1,168,377 |
| 2023-10-30 | $12.03 | $12.15 | $11.68 | $11.85 | $11.85 | 1,307,857 |
| 2023-10-27 | $12.03 | $12.14 | $11.91 | $11.95 | $11.95 | 1,598,989 |
| 2023-10-26 | $12.07 | $12.12 | $11.92 | $12.05 | $12.05 | 1,188,877 |
| 2023-10-25 | $12.01 | $12.20 | $12.00 | $12.16 | $12.16 | 1,498,255 |
| 2023-10-24 | $12.13 | $12.22 | $11.99 | $12.05 | $12.05 | 1,447,656 |
| 2023-10-23 | $12.09 | $12.20 | $11.85 | $12.02 | $12.02 | 2,673,593 |
| 2023-10-20 | $12.31 | $12.39 | $12.11 | $12.25 | $12.25 | 1,551,970 |
| 2023-10-19 | $12.34 | $12.54 | $12.12 | $12.31 | $12.31 | 1,811,195 |
| 2023-10-18 | $12.51 | $12.55 | $12.32 | $12.42 | $12.42 | 1,723,169 |
| 2023-10-17 | $12.26 | $12.56 | $12.24 | $12.47 | $12.47 | 2,023,376 |
| 2023-10-16 | $12.30 | $12.39 | $12.17 | $12.35 | $12.35 | 2,059,050 |
| 2023-10-13 | $12.10 | $12.32 | $12.10 | $12.21 | $12.21 | 1,985,343 |
| 2023-10-12 | $11.94 | $11.97 | $11.80 | $11.90 | $11.90 | 2,554,334 |
| 2023-10-11 | $11.73 | $11.90 | $11.67 | $11.86 | $11.86 | 2,155,338 |
| 2023-10-10 | $11.61 | $11.77 | $11.51 | $11.76 | $11.76 | 1,397,260 |
| 2023-10-09 | $11.35 | $11.55 | $11.23 | $11.50 | $11.50 | 2,466,543 |
| 2023-10-06 | $10.70 | $11.00 | $10.50 | $10.91 | $10.91 | 2,139,700 |
| 2023-10-05 | $10.66 | $10.85 | $10.60 | $10.71 | $10.71 | 2,014,345 |
| 2023-10-04 | $11.08 | $11.11 | $10.75 | $10.85 | $10.85 | 4,224,940 |
| 2023-10-03 | $11.19 | $11.44 | $11.11 | $11.23 | $11.23 | 2,546,478 |
| 2023-10-02 | $11.55 | $11.59 | $11.11 | $11.20 | $11.20 | 3,509,279 |
| 2023-09-29 | $11.69 | $11.70 | $11.52 | $11.58 | $11.58 | 3,885,866 |
| 2023-09-28 | $11.48 | $11.66 | $11.44 | $11.61 | $11.61 | 2,770,733 |
| 2023-09-27 | $11.56 | $11.62 | $11.33 | $11.55 | $11.55 | 3,594,855 |
| 2023-09-26 | $11.62 | $11.69 | $11.11 | $11.37 | $11.37 | 6,266,980 |
| 2023-09-25 | $12.65 | $12.74 | $12.54 | $12.67 | $11.67 | 4,622,704 |
| 2023-09-22 | $12.69 | $12.72 | $12.54 | $12.57 | $11.58 | 3,813,194 |
| 2023-09-21 | $12.76 | $12.92 | $12.50 | $12.55 | $11.56 | 4,339,444 |
| 2023-09-20 | $12.66 | $13.08 | $12.64 | $12.90 | $11.89 | 4,074,167 |
| 2023-09-19 | $12.61 | $12.73 | $12.48 | $12.67 | $11.67 | 3,320,963 |
| 2023-09-18 | $12.57 | $12.58 | $12.42 | $12.49 | $11.51 | 2,888,844 |
| 2023-09-15 | $12.60 | $12.64 | $12.46 | $12.54 | $12.54 | 3,512,137 |
| 2023-09-14 | $12.34 | $12.56 | $12.25 | $12.55 | $12.55 | 1,911,103 |
| 2023-09-13 | $12.17 | $12.32 | $12.10 | $12.21 | $12.21 | 1,916,402 |
| 2023-09-12 | $12.08 | $12.41 | $12.03 | $12.32 | $12.32 | 1,778,864 |
| 2023-09-11 | $12.22 | $12.25 | $11.99 | $12.00 | $12.00 | 2,096,479 |
| 2023-09-08 | $11.99 | $12.14 | $11.92 | $12.03 | $12.03 | 1,418,917 |
| 2023-09-07 | $11.93 | $12.02 | $11.86 | $11.89 | $11.89 | 1,060,842 |
| 2023-09-06 | $11.90 | $12.08 | $11.85 | $11.93 | $11.93 | 1,445,684 |
| 2023-09-05 | $11.79 | $12.00 | $11.77 | $11.85 | $11.85 | 1,663,323 |
| 2023-09-01 | $11.88 | $11.90 | $11.74 | $11.79 | $11.79 | 1,419,337 |
| 2023-08-31 | $12.01 | $12.04 | $11.66 | $11.68 | $11.68 | 2,102,074 |
| 2023-08-30 | $11.70 | $12.06 | $11.70 | $11.96 | $11.96 | 2,466,837 |
| 2023-08-29 | $11.42 | $11.70 | $11.30 | $11.70 | $11.70 | 1,564,280 |
| 2023-08-28 | $11.29 | $11.47 | $11.25 | $11.42 | $11.42 | 1,411,248 |
| 2023-08-25 | $11.35 | $11.36 | $11.15 | $11.21 | $11.21 | 1,348,193 |
| 2023-08-24 | $11.31 | $11.46 | $11.24 | $11.24 | $11.24 | 803,309 |
| 2023-08-23 | $11.15 | $11.44 | $11.01 | $11.34 | $11.34 | 1,495,741 |
| 2023-08-22 | $11.31 | $11.34 | $11.23 | $11.25 | $11.25 | 850,058 |
| 2023-08-21 | $11.33 | $11.36 | $11.16 | $11.23 | $11.23 | 915,152 |
| 2023-08-18 | $11.06 | $11.27 | $11.00 | $11.26 | $11.26 | 1,047,492 |
| 2023-08-17 | $11.15 | $11.35 | $11.15 | $11.18 | $11.18 | 1,129,631 |
| 2023-08-16 | $11.10 | $11.17 | $10.98 | $11.12 | $11.12 | 1,697,410 |
| 2023-08-15 | $11.15 | $11.23 | $11.07 | $11.10 | $11.10 | 1,340,923 |
| 2023-08-14 | $11.50 | $11.51 | $11.19 | $11.25 | $11.25 | 1,561,278 |
| 2023-08-11 | $11.43 | $11.59 | $11.43 | $11.56 | $11.56 | 1,218,024 |
| 2023-08-10 | $11.37 | $11.62 | $11.34 | $11.45 | $11.45 | 1,494,236 |
| 2023-08-09 | $11.45 | $11.48 | $10.99 | $11.26 | $11.26 | 3,091,648 |
| 2023-08-08 | $11.27 | $11.60 | $11.15 | $11.58 | $11.58 | 1,621,463 |
| 2023-08-07 | $11.45 | $11.52 | $11.32 | $11.48 | $11.48 | 1,195,207 |
| 2023-08-04 | $11.40 | $11.57 | $11.24 | $11.42 | $11.42 | 1,537,751 |
| 2023-08-03 | $11.20 | $11.30 | $11.10 | $11.25 | $11.25 | 1,574,827 |
| 2023-08-02 | $11.45 | $11.46 | $11.03 | $11.18 | $11.18 | 1,754,345 |
| 2023-08-01 | $11.57 | $11.59 | $11.38 | $11.45 | $11.45 | 1,202,987 |
| 2023-07-31 | $11.39 | $11.75 | $11.36 | $11.72 | $11.72 | 1,540,428 |
| 2023-07-28 | $11.18 | $11.32 | $11.10 | $11.29 | $11.29 | 849,222 |
| 2023-07-27 | $11.34 | $11.35 | $11.08 | $11.09 | $11.09 | 1,206,599 |
| 2023-07-26 | $11.27 | $11.38 | $11.17 | $11.30 | $11.30 | 1,103,745 |
| 2023-07-25 | $11.25 | $11.32 | $11.08 | $11.31 | $11.31 | 1,439,055 |
| 2023-07-24 | $11.17 | $11.38 | $11.12 | $11.25 | $11.25 | 1,455,589 |
| 2023-07-21 | $11.14 | $11.14 | $10.96 | $11.08 | $11.08 | 1,306,781 |
| 2023-07-20 | $11.01 | $11.09 | $10.90 | $11.02 | $11.02 | 819,963 |
| 2023-07-19 | $10.97 | $11.10 | $10.92 | $10.97 | $10.97 | 1,111,286 |
| 2023-07-18 | $10.75 | $11.02 | $10.75 | $10.91 | $10.91 | 978,487 |
| 2023-07-17 | $10.58 | $10.80 | $10.50 | $10.75 | $10.75 | 1,171,809 |
| 2023-07-14 | $11.00 | $11.05 | $10.64 | $10.65 | $10.65 | 1,378,499 |
| 2023-07-13 | $10.85 | $11.13 | $10.82 | $10.94 | $10.94 | 1,635,160 |
| 2023-07-12 | $10.78 | $10.89 | $10.74 | $10.77 | $10.77 | 1,495,234 |
| 2023-07-11 | $10.48 | $10.60 | $10.42 | $10.59 | $10.59 | 1,117,477 |
| 2023-07-10 | $10.39 | $10.51 | $10.31 | $10.40 | $10.40 | 1,075,098 |
| 2023-07-07 | $10.05 | $10.40 | $10.05 | $10.35 | $10.35 | 1,602,622 |
| 2023-07-06 | $10.27 | $10.30 | $9.92 | $10.09 | $10.09 | 1,995,092 |
| 2023-07-05 | $10.51 | $10.55 | $10.36 | $10.38 | $10.38 | 1,058,070 |
| 2023-07-03 | $10.30 | $10.59 | $10.30 | $10.45 | $10.45 | 788,608 |
| 2023-06-30 | $10.31 | $10.33 | $10.20 | $10.25 | $10.25 | 1,011,823 |
| 2023-06-29 | $10.37 | $10.37 | $10.13 | $10.30 | $10.30 | 1,659,246 |
| 2023-06-28 | $10.25 | $10.38 | $10.16 | $10.33 | $10.33 | 988,756 |
| 2023-06-27 | $10.49 | $10.50 | $10.25 | $10.25 | $10.25 | 1,316,621 |
| 2023-06-26 | $10.32 | $10.51 | $10.23 | $10.45 | $10.45 | 1,061,729 |
| 2023-06-23 | $10.35 | $10.42 | $10.25 | $10.26 | $10.26 | 1,309,434 |
| 2023-06-22 | $10.44 | $10.59 | $10.42 | $10.48 | $10.48 | 1,304,185 |
| 2023-06-21 | $10.28 | $10.70 | $10.27 | $10.58 | $10.58 | 1,587,088 |
| 2023-06-20 | $10.39 | $10.43 | $10.18 | $10.32 | $10.32 | 1,233,132 |
| 2023-06-16 | $10.42 | $10.49 | $10.34 | $10.45 | $10.45 | 1,369,800 |
| 2023-06-15 | $10.28 | $10.57 | $10.28 | $10.43 | $10.43 | 1,312,252 |
| 2023-06-14 | $10.34 | $10.43 | $10.15 | $10.26 | $10.26 | 1,151,057 |
| 2023-06-13 | $10.35 | $10.48 | $10.20 | $10.21 | $10.21 | 1,278,099 |
| 2023-06-12 | $10.20 | $10.28 | $10.07 | $10.17 | $10.17 | 1,734,443 |
| 2023-06-09 | $10.40 | $10.52 | $10.31 | $10.40 | $10.40 | 1,104,452 |
| 2023-06-08 | $10.29 | $10.45 | $10.18 | $10.41 | $10.41 | 1,462,748 |
| 2023-06-07 | $10.18 | $10.44 | $10.18 | $10.31 | $10.31 | 2,303,371 |
| 2023-06-06 | $9.60 | $10.16 | $9.57 | $10.08 | $10.08 | 2,317,952 |
| 2023-06-05 | $9.95 | $9.95 | $9.58 | $9.74 | $9.74 | 1,277,900 |
| 2023-06-02 | $9.69 | $9.78 | $9.57 | $9.76 | $9.76 | 1,933,722 |
| 2023-06-01 | $9.19 | $9.57 | $9.17 | $9.43 | $9.43 | 1,595,787 |
| 2023-05-31 | $9.05 | $9.11 | $8.93 | $9.08 | $9.08 | 1,835,342 |
| 2023-05-30 | $9.19 | $9.22 | $9.01 | $9.20 | $9.20 | 1,708,630 |
| 2023-05-26 | $9.35 | $9.41 | $9.15 | $9.34 | $9.34 | 1,804,244 |
| 2023-05-25 | $9.32 | $9.40 | $9.16 | $9.23 | $9.23 | 1,064,422 |
| 2023-05-24 | $9.60 | $9.63 | $9.42 | $9.53 | $9.53 | 1,038,730 |
| 2023-05-23 | $9.51 | $9.70 | $9.40 | $9.50 | $9.50 | 1,635,194 |
| 2023-05-22 | $9.39 | $9.58 | $9.37 | $9.42 | $9.42 | 1,161,651 |
| 2023-05-19 | $9.40 | $9.49 | $9.34 | $9.39 | $9.39 | 1,435,548 |
| 2023-05-18 | $9.41 | $9.43 | $9.17 | $9.32 | $9.32 | 1,407,232 |
| 2023-05-17 | $9.31 | $9.49 | $9.19 | $9.45 | $9.45 | 1,550,676 |
| 2023-05-16 | $9.26 | $9.37 | $9.11 | $9.16 | $9.16 | 2,194,190 |
| 2023-05-15 | $9.36 | $9.38 | $9.23 | $9.23 | $9.23 | 1,623,297 |
| 2023-05-12 | $9.18 | $9.34 | $9.17 | $9.31 | $9.31 | 1,883,122 |
| 2023-05-11 | $8.93 | $9.15 | $8.90 | $9.13 | $9.13 | 1,966,022 |
| 2023-05-10 | $9.15 | $9.22 | $9.05 | $9.11 | $9.11 | 1,680,724 |
| 2023-05-09 | $9.00 | $9.18 | $8.88 | $9.11 | $9.11 | 2,432,013 |
| 2023-05-08 | $9.40 | $9.48 | $9.07 | $9.07 | $9.07 | 1,708,185 |
| 2023-05-05 | $8.98 | $9.31 | $8.98 | $9.20 | $9.20 | 2,467,600 |
| 2023-05-04 | $8.81 | $8.90 | $8.59 | $8.66 | $8.66 | 2,638,570 |
| 2023-05-03 | $8.69 | $8.96 | $8.64 | $8.76 | $8.76 | 3,260,732 |
| 2023-05-02 | $9.29 | $9.34 | $8.76 | $8.80 | $8.80 | 4,600,531 |
| 2023-05-01 | $9.63 | $9.73 | $9.41 | $9.55 | $9.55 | 1,402,083 |
| 2023-04-28 | $9.32 | $9.77 | $9.28 | $9.72 | $9.72 | 2,469,182 |
| 2023-04-27 | $9.42 | $9.48 | $9.22 | $9.32 | $9.32 | 3,623,966 |
| 2023-04-26 | $9.85 | $9.87 | $9.42 | $9.48 | $9.48 | 5,229,335 |
| 2023-04-25 | $10.69 | $10.76 | $9.69 | $9.82 | $9.82 | 7,361,160 |
| 2023-04-24 | $11.20 | $11.68 | $11.11 | $11.61 | $11.61 | 4,839,816 |
| 2023-04-21 | $11.22 | $11.26 | $11.04 | $11.10 | $11.10 | 1,722,857 |
| 2023-04-20 | $11.10 | $11.25 | $11.03 | $11.12 | $11.12 | 2,284,704 |
| 2023-04-19 | $11.28 | $11.33 | $11.10 | $11.23 | $11.23 | 2,133,547 |
| 2023-04-18 | $11.55 | $11.61 | $11.37 | $11.39 | $11.39 | 1,839,985 |
| 2023-04-17 | $11.73 | $11.84 | $11.49 | $11.56 | $11.56 | 1,974,495 |
| 2023-04-14 | $11.65 | $11.71 | $11.49 | $11.64 | $11.64 | 1,485,922 |
| 2023-04-13 | $11.61 | $11.76 | $11.60 | $11.66 | $11.66 | 1,702,903 |
| 2023-04-12 | $11.60 | $11.65 | $11.44 | $11.56 | $11.56 | 1,901,415 |
| 2023-04-11 | $11.11 | $11.50 | $11.11 | $11.50 | $11.50 | 1,598,393 |
| 2023-04-10 | $10.93 | $11.13 | $10.93 | $11.08 | $11.08 | 1,389,617 |
| 2023-04-06 | $11.11 | $11.15 | $10.85 | $10.91 | $10.91 | 1,078,849 |
| 2023-04-05 | $11.07 | $11.15 | $10.84 | $11.14 | $11.14 | 1,216,199 |
| 2023-04-04 | $11.32 | $11.37 | $10.91 | $11.04 | $11.04 | 2,663,680 |
| 2023-04-03 | $11.05 | $11.27 | $10.90 | $11.14 | $11.14 | 3,006,678 |
| 2023-03-31 | $10.50 | $10.69 | $10.50 | $10.56 | $10.56 | 1,739,980 |
| 2023-03-30 | $10.43 | $10.48 | $10.31 | $10.39 | $10.39 | 1,485,225 |
| 2023-03-29 | $10.39 | $10.41 | $10.28 | $10.34 | $10.34 | 1,160,008 |
| 2023-03-28 | $10.05 | $10.43 | $9.99 | $10.27 | $10.27 | 1,401,676 |
| 2023-03-27 | $9.71 | $10.04 | $9.67 | $9.99 | $9.99 | 2,227,478 |
| 2023-03-24 | $9.52 | $9.73 | $9.40 | $9.61 | $9.61 | 2,037,753 |
| 2023-03-23 | $10.15 | $10.21 | $9.60 | $9.67 | $9.67 | 1,971,151 |
| 2023-03-22 | $10.31 | $10.32 | $10.02 | $10.03 | $10.03 | 1,526,833 |
| 2023-03-21 | $10.07 | $10.23 | $9.98 | $10.22 | $10.22 | 1,685,770 |
| 2023-03-20 | $9.94 | $9.99 | $9.61 | $9.84 | $9.84 | 1,947,136 |
| 2023-03-17 | $10.00 | $10.06 | $9.65 | $9.89 | $9.89 | 2,302,279 |
| 2023-03-16 | $9.84 | $10.15 | $9.71 | $10.08 | $10.08 | 2,769,321 |
| 2023-03-15 | $10.15 | $10.16 | $9.70 | $10.01 | $10.01 | 5,343,615 |
| 2023-03-14 | $10.49 | $10.80 | $10.40 | $10.51 | $10.51 | 2,187,646 |
| 2023-03-13 | $10.56 | $10.79 | $10.28 | $10.38 | $10.38 | 3,134,168 |
| 2023-03-10 | $11.01 | $11.19 | $10.79 | $10.87 | $10.87 | 2,845,989 |
| 2023-03-09 | $11.41 | $11.55 | $11.00 | $11.01 | $11.01 | 2,387,965 |
| 2023-03-08 | $11.29 | $11.48 | $11.19 | $11.32 | $11.32 | 1,377,286 |
| 2023-03-07 | $11.59 | $11.65 | $11.20 | $11.26 | $11.26 | 1,945,811 |
| 2023-03-06 | $11.58 | $11.72 | $11.50 | $11.65 | $11.65 | 2,051,843 |
| 2023-03-03 | $11.15 | $11.47 | $11.09 | $11.43 | $11.43 | 2,255,956 |
| 2023-03-02 | $11.39 | $11.53 | $11.13 | $11.16 | $11.16 | 3,194,224 |
| 2023-03-01 | $11.52 | $11.64 | $11.02 | $11.39 | $11.39 | 6,727,360 |
| 2023-02-28 | $11.42 | $11.46 | $11.08 | $11.09 | $11.09 | 3,867,009 |
| 2023-02-27 | $10.84 | $11.36 | $10.77 | $11.29 | $11.29 | 3,258,378 |
| 2023-02-24 | $10.63 | $10.88 | $10.45 | $10.78 | $10.78 | 2,282,234 |
| 2023-02-23 | $10.51 | $10.90 | $10.51 | $10.71 | $10.71 | 2,707,978 |
| 2023-02-22 | $10.38 | $10.50 | $10.28 | $10.34 | $10.34 | 1,330,142 |
| 2023-02-21 | $10.30 | $10.51 | $10.30 | $10.40 | $10.40 | 1,782,665 |
| 2023-02-17 | $10.51 | $10.51 | $10.27 | $10.33 | $10.33 | 2,133,382 |
| 2023-02-16 | $10.55 | $10.89 | $10.47 | $10.67 | $10.67 | 1,777,654 |
| 2023-02-15 | $10.65 | $10.65 | $10.37 | $10.55 | $10.55 | 1,591,451 |
| 2023-02-14 | $10.88 | $11.02 | $10.73 | $10.74 | $10.74 | 1,395,269 |
| 2023-02-13 | $10.81 | $10.95 | $10.75 | $10.87 | $10.87 | 1,487,875 |
| 2023-02-10 | $10.55 | $10.98 | $10.54 | $10.95 | $10.95 | 2,189,597 |
| 2023-02-09 | $10.78 | $10.82 | $10.45 | $10.50 | $10.50 | 2,932,189 |
| 2023-02-08 | $11.00 | $11.18 | $10.75 | $10.87 | $10.87 | 1,919,478 |
| 2023-02-07 | $10.92 | $10.97 | $10.62 | $10.97 | $10.97 | 2,242,678 |
| 2023-02-06 | $10.72 | $10.86 | $10.36 | $10.82 | $10.82 | 2,625,654 |
| 2023-02-03 | $10.89 | $11.00 | $10.68 | $10.72 | $10.72 | 2,053,336 |
| 2023-02-02 | $11.18 | $11.25 | $10.75 | $10.82 | $10.82 | 2,437,728 |
| 2023-02-01 | $11.39 | $11.47 | $11.03 | $11.20 | $11.20 | 2,159,502 |
| 2023-01-31 | $11.10 | $11.42 | $11.04 | $11.39 | $11.39 | 1,330,130 |
| 2023-01-30 | $11.24 | $11.27 | $11.00 | $11.12 | $11.12 | 1,996,347 |
| 2023-01-27 | $11.60 | $11.69 | $11.19 | $11.28 | $11.28 | 3,050,388 |
| 2023-01-26 | $11.93 | $12.04 | $11.75 | $11.96 | $11.96 | 1,177,443 |
| 2023-01-25 | $11.77 | $11.81 | $11.60 | $11.78 | $11.78 | 1,419,127 |
| 2023-01-24 | $12.19 | $12.19 | $11.82 | $11.84 | $11.84 | 1,274,154 |
| 2023-01-23 | $12.20 | $12.35 | $12.00 | $12.05 | $12.05 | 2,067,881 |
| 2023-01-20 | $11.95 | $12.10 | $11.83 | $12.09 | $12.09 | 1,137,551 |
| 2023-01-19 | $11.87 | $12.04 | $11.81 | $11.92 | $11.92 | 1,204,717 |
| 2023-01-18 | $11.62 | $12.22 | $11.62 | $11.96 | $11.96 | 3,434,613 |
| 2023-01-17 | $11.71 | $11.74 | $11.48 | $11.50 | $11.50 | 1,279,752 |
| 2023-01-13 | $11.57 | $11.73 | $11.43 | $11.62 | $11.62 | 1,814,666 |
| 2023-01-12 | $11.35 | $11.68 | $11.32 | $11.55 | $11.55 | 3,795,231 |
| 2023-01-11 | $11.36 | $11.45 | $11.13 | $11.37 | $11.37 | 1,729,318 |
| 2023-01-10 | $11.18 | $11.22 | $10.74 | $11.22 | $11.22 | 2,082,082 |
| 2023-01-09 | $11.14 | $11.33 | $10.88 | $11.12 | $11.12 | 2,304,335 |
| 2023-01-06 | $10.31 | $11.00 | $10.31 | $10.96 | $10.96 | 3,369,937 |
| 2023-01-05 | $9.87 | $10.22 | $9.71 | $10.21 | $10.21 | 2,465,904 |
| 2023-01-04 | $9.80 | $10.04 | $9.50 | $9.82 | $9.82 | 2,790,532 |
| 2023-01-03 | $10.47 | $10.47 | $9.74 | $9.90 | $9.90 | 3,148,472 |
| 2022-12-30 | $9.97 | $10.64 | $9.96 | $10.47 | $10.47 | 2,934,443 |
| 2022-12-29 | $9.91 | $10.11 | $9.89 | $10.02 | $10.02 | 1,360,196 |
| 2022-12-28 | $10.21 | $10.25 | $9.90 | $9.95 | $9.95 | 2,259,904 |
| 2022-12-27 | $10.13 | $10.22 | $9.99 | $10.20 | $10.20 | 2,868,972 |
| 2022-12-23 | $9.76 | $10.05 | $9.70 | $10.03 | $10.03 | 4,794,034 |
| 2022-12-22 | $9.66 | $9.66 | $9.26 | $9.57 | $9.57 | 2,088,615 |
| 2022-12-21 | $9.59 | $9.76 | $9.49 | $9.63 | $9.63 | 4,432,064 |
| 2022-12-20 | $9.33 | $9.48 | $9.23 | $9.42 | $9.42 | 3,317,896 |
| 2022-12-19 | $9.06 | $9.28 | $8.89 | $9.18 | $9.18 | 3,106,446 |
| 2022-12-16 | $9.00 | $9.02 | $8.81 | $8.94 | $8.94 | 2,081,846 |
| 2022-12-15 | $9.24 | $9.30 | $8.96 | $9.05 | $9.05 | 1,617,263 |
| 2022-12-14 | $9.37 | $9.46 | $9.16 | $9.17 | $9.17 | 2,577,093 |
| 2022-12-13 | $9.32 | $9.54 | $9.31 | $9.40 | $9.40 | 2,617,752 |
| 2022-12-12 | $9.09 | $9.18 | $8.98 | $9.13 | $9.13 | 1,551,966 |
| 2022-12-09 | $9.29 | $9.35 | $9.07 | $9.09 | $9.09 | 2,085,091 |
| 2022-12-08 | $9.50 | $9.63 | $9.24 | $9.28 | $9.28 | 2,247,103 |
| 2022-12-07 | $9.25 | $9.50 | $9.23 | $9.28 | $9.28 | 2,220,012 |
| 2022-12-06 | $9.13 | $9.33 | $9.10 | $9.27 | $9.27 | 3,424,535 |
| 2022-12-05 | $9.79 | $9.80 | $9.10 | $9.18 | $9.18 | 3,139,746 |
| 2022-12-02 | $9.69 | $9.85 | $9.58 | $9.66 | $9.66 | 2,248,061 |
| 2022-12-01 | $9.75 | $9.75 | $9.40 | $9.65 | $9.65 | 6,778,847 |
| 2022-11-30 | $10.36 | $10.49 | $9.66 | $9.87 | $9.87 | 11,383,894 |
| 2022-11-29 | $10.12 | $10.37 | $10.06 | $10.36 | $10.36 | 2,273,089 |
| 2022-11-28 | $10.16 | $10.16 | $9.92 | $9.96 | $9.96 | 1,886,376 |
| 2022-11-25 | $10.30 | $10.50 | $10.23 | $10.43 | $10.43 | 1,306,193 |
| 2022-11-23 | $10.10 | $10.35 | $10.05 | $10.25 | $10.25 | 1,144,284 |
| 2022-11-22 | $9.80 | $10.25 | $9.72 | $10.25 | $10.25 | 1,632,558 |
| 2022-11-21 | $9.83 | $9.84 | $9.30 | $9.65 | $9.65 | 2,906,546 |
| 2022-11-18 | $10.00 | $10.00 | $9.81 | $9.89 | $9.89 | 1,254,497 |
| 2022-11-17 | $9.73 | $10.11 | $9.63 | $10.08 | $10.08 | 2,082,484 |
| 2022-11-16 | $10.25 | $10.31 | $9.92 | $9.93 | $9.93 | 2,147,525 |
| 2022-11-15 | $10.59 | $10.59 | $10.18 | $10.36 | $10.36 | 2,617,647 |
| 2022-11-14 | $10.00 | $10.63 | $10.00 | $10.38 | $10.38 | 2,315,619 |
| 2022-11-11 | $9.73 | $10.05 | $9.43 | $9.95 | $9.95 | 5,996,227 |
| 2022-11-10 | $10.05 | $10.38 | $9.76 | $10.34 | $10.34 | 2,224,032 |
| 2022-11-09 | $10.49 | $10.63 | $9.78 | $9.83 | $9.83 | 1,472,849 |
| 2022-11-08 | $10.13 | $10.28 | $9.97 | $10.21 | $10.21 | 1,483,607 |
| 2022-11-07 | $10.07 | $10.22 | $9.97 | $10.21 | $10.21 | 1,093,688 |
| 2022-11-04 | $9.97 | $10.14 | $9.78 | $9.97 | $9.97 | 1,853,850 |
| 2022-11-03 | $9.89 | $9.90 | $9.61 | $9.72 | $9.72 | 1,036,967 |
| 2022-11-02 | $10.14 | $10.27 | $9.87 | $9.93 | $9.93 | 1,375,328 |
| 2022-11-01 | $10.21 | $10.38 | $10.12 | $10.19 | $10.19 | 1,788,275 |
| 2022-10-31 | $9.70 | $10.07 | $9.65 | $9.86 | $9.86 | 1,419,561 |
| 2022-10-28 | $9.74 | $10.02 | $9.73 | $9.87 | $9.87 | 2,547,194 |
| 2022-10-27 | $9.57 | $9.78 | $9.55 | $9.62 | $9.62 | 1,207,274 |
| 2022-10-26 | $9.23 | $9.60 | $9.20 | $9.37 | $9.37 | 1,899,040 |
| 2022-10-25 | $9.26 | $9.42 | $9.17 | $9.22 | $9.22 | 1,611,948 |
| 2022-10-24 | $9.52 | $9.55 | $9.23 | $9.32 | $9.32 | 2,261,272 |
| 2022-10-21 | $9.38 | $9.63 | $9.32 | $9.57 | $9.57 | 3,345,900 |
| 2022-10-20 | $9.72 | $9.83 | $9.38 | $9.39 | $9.39 | 1,680,441 |
| 2022-10-19 | $9.43 | $9.76 | $9.40 | $9.59 | $9.59 | 1,806,694 |
| 2022-10-18 | $9.48 | $9.50 | $9.20 | $9.40 | $9.40 | 1,487,245 |
| 2022-10-17 | $9.29 | $9.58 | $9.15 | $9.40 | $9.40 | 861,960 |
| 2022-10-14 | $9.70 | $9.70 | $9.15 | $9.16 | $9.16 | 999,789 |
| 2022-10-13 | $9.26 | $9.83 | $9.20 | $9.71 | $9.71 | 1,640,043 |
| 2022-10-12 | $9.42 | $9.51 | $9.28 | $9.36 | $9.36 | 1,380,283 |
| 2022-10-11 | $9.61 | $9.77 | $9.39 | $9.50 | $9.50 | 1,368,530 |
| 2022-10-10 | $10.22 | $10.26 | $9.71 | $9.77 | $9.77 | 1,166,425 |
| 2022-10-07 | $10.30 | $10.45 | $10.12 | $10.20 | $10.20 | 1,062,772 |
| 2022-10-06 | $10.11 | $10.31 | $10.01 | $10.28 | $10.28 | 1,082,537 |
| 2022-10-05 | $10.20 | $10.26 | $9.89 | $10.19 | $10.19 | 1,566,000 |
| 2022-10-04 | $9.84 | $10.26 | $9.79 | $10.24 | $10.24 | 1,638,351 |
| 2022-10-03 | $9.38 | $9.64 | $9.34 | $9.63 | $9.63 | 1,696,072 |
| 2022-09-30 | $9.15 | $9.18 | $8.91 | $8.93 | $8.93 | 1,239,316 |
| 2022-09-29 | $9.05 | $9.20 | $8.76 | $9.18 | $9.18 | 938,999 |
| 2022-09-28 | $8.91 | $9.18 | $8.83 | $9.16 | $9.16 | 1,415,034 |
| 2022-09-27 | $8.81 | $9.20 | $8.75 | $8.85 | $8.85 | 1,421,385 |
| 2022-09-26 | $9.10 | $9.26 | $8.59 | $8.64 | $8.64 | 1,711,760 |
| 2022-09-23 | $9.79 | $9.79 | $9.12 | $9.19 | $9.19 | 2,243,672 |
| 2022-09-22 | $10.04 | $10.27 | $9.97 | $10.07 | $10.07 | 1,073,914 |
| 2022-09-21 | $10.04 | $10.21 | $9.83 | $9.87 | $9.87 | 1,026,159 |
| 2022-09-20 | $10.30 | $10.32 | $10.03 | $10.05 | $10.05 | 949,782 |
| 2022-09-19 | $9.99 | $10.40 | $9.92 | $10.40 | $10.40 | 998,893 |
| 2022-09-16 | $10.30 | $10.33 | $10.00 | $10.25 | $10.25 | 1,774,886 |
| 2022-09-15 | $10.80 | $10.83 | $10.37 | $10.42 | $10.42 | 1,267,223 |
| 2022-09-14 | $10.89 | $11.19 | $10.86 | $11.02 | $11.02 | 944,296 |
| 2022-09-13 | $10.77 | $10.97 | $10.73 | $10.81 | $10.81 | 1,257,370 |
| 2022-09-12 | $10.96 | $11.26 | $10.94 | $11.03 | $11.03 | 906,872 |
| 2022-09-09 | $10.44 | $10.83 | $10.31 | $10.77 | $10.77 | 1,031,096 |
| 2022-09-08 | $10.34 | $10.51 | $10.13 | $10.24 | $10.24 | 932,220 |
| 2022-09-07 | $10.25 | $10.41 | $10.04 | $10.38 | $10.38 | 1,031,260 |
| 2022-09-06 | $10.55 | $10.61 | $10.36 | $10.39 | $10.39 | 1,284,522 |
| 2022-09-02 | $10.09 | $10.35 | $9.99 | $10.35 | $10.35 | 1,125,771 |
| 2022-09-01 | $10.25 | $10.25 | $9.78 | $9.86 | $9.86 | 1,385,138 |
| 2022-08-31 | $10.52 | $10.68 | $10.27 | $10.31 | $10.31 | 1,631,841 |
| 2022-08-30 | $11.10 | $11.15 | $10.63 | $10.73 | $10.73 | 1,217,136 |
| 2022-08-29 | $10.96 | $11.37 | $10.92 | $11.31 | $11.31 | 1,052,008 |
| 2022-08-26 | $11.12 | $11.28 | $10.87 | $10.97 | $10.97 | 836,889 |
| 2022-08-25 | $11.19 | $11.24 | $10.90 | $11.20 | $11.20 | 892,230 |
| 2022-08-24 | $11.15 | $11.36 | $11.02 | $11.21 | $11.21 | 883,046 |
| 2022-08-23 | $10.60 | $11.14 | $10.53 | $11.13 | $11.13 | 1,902,871 |
| 2022-08-22 | $10.29 | $10.52 | $10.17 | $10.51 | $10.51 | 1,003,894 |
| 2022-08-19 | $10.47 | $10.57 | $10.36 | $10.40 | $10.40 | 998,954 |
| 2022-08-18 | $10.59 | $10.60 | $10.40 | $10.59 | $10.59 | 1,365,816 |
| 2022-08-17 | $10.55 | $10.66 | $10.37 | $10.44 | $10.44 | 1,105,092 |
| 2022-08-16 | $10.85 | $10.95 | $10.61 | $10.61 | $10.61 | 1,501,919 |
| 2022-08-15 | $10.79 | $10.82 | $10.46 | $10.78 | $10.78 | 991,007 |
| 2022-08-12 | $10.89 | $11.24 | $10.88 | $11.22 | $11.22 | 869,498 |
| 2022-08-11 | $11.00 | $11.14 | $10.93 | $10.99 | $10.99 | 999,567 |
| 2022-08-10 | $10.91 | $10.92 | $10.70 | $10.80 | $10.80 | 1,136,753 |
| 2022-08-09 | $10.85 | $11.00 | $10.74 | $10.78 | $10.78 | 1,118,913 |
| 2022-08-08 | $10.38 | $10.83 | $10.38 | $10.70 | $10.70 | 1,536,092 |
| 2022-08-05 | $10.16 | $10.32 | $10.10 | $10.31 | $10.31 | 1,185,316 |
| 2022-08-04 | $10.71 | $10.78 | $10.09 | $10.16 | $10.16 | 1,942,051 |
| 2022-08-03 | $10.60 | $10.64 | $10.33 | $10.58 | $10.58 | 1,635,938 |
| 2022-08-02 | $10.59 | $10.77 | $10.51 | $10.60 | $10.60 | 1,892,680 |
| 2022-08-01 | $10.63 | $10.72 | $10.39 | $10.52 | $10.52 | 1,219,006 |
| 2022-07-29 | $10.58 | $10.96 | $10.58 | $10.74 | $10.74 | 1,695,540 |
| 2022-07-28 | $10.34 | $10.43 | $10.02 | $10.39 | $10.39 | 1,693,717 |
| 2022-07-27 | $9.97 | $10.19 | $9.71 | $10.18 | $10.18 | 1,977,076 |
| 2022-07-26 | $9.97 | $10.15 | $9.82 | $9.92 | $9.92 | 1,670,941 |
| 2022-07-25 | $9.42 | $9.77 | $9.36 | $9.74 | $9.74 | 2,003,252 |
| 2022-07-22 | $9.65 | $9.72 | $9.31 | $9.33 | $9.33 | 1,314,849 |
| 2022-07-21 | $9.93 | $9.96 | $9.53 | $9.70 | $9.70 | 1,376,911 |
| 2022-07-20 | $10.16 | $10.25 | $9.94 | $10.18 | $10.18 | 1,033,015 |
| 2022-07-19 | $9.85 | $10.23 | $9.85 | $10.20 | $10.20 | 1,836,557 |
| 2022-07-18 | $9.80 | $9.99 | $9.71 | $9.80 | $9.80 | 1,882,556 |
| 2022-07-15 | $9.67 | $9.79 | $9.49 | $9.58 | $9.58 | 1,886,106 |
| 2022-07-14 | $9.73 | $9.75 | $9.34 | $9.52 | $9.52 | 1,891,594 |
| 2022-07-13 | $9.81 | $10.17 | $9.80 | $10.05 | $10.05 | 891,615 |
| 2022-07-12 | $9.84 | $10.12 | $9.75 | $9.96 | $9.96 | 1,666,844 |
| 2022-07-11 | $10.15 | $10.18 | $9.91 | $10.06 | $10.06 | 1,274,950 |
| 2022-07-08 | $10.37 | $10.50 | $10.13 | $10.38 | $10.38 | 1,009,136 |
| 2022-07-07 | $10.13 | $10.42 | $10.13 | $10.30 | $10.30 | 1,094,783 |
| 2022-07-06 | $10.11 | $10.12 | $9.59 | $9.89 | $9.89 | 1,346,624 |
| 2022-07-05 | $10.86 | $10.99 | $9.93 | $10.19 | $10.19 | 1,721,786 |
| 2022-07-01 | $10.83 | $11.08 | $10.54 | $11.08 | $11.08 | 1,286,769 |
| 2022-06-30 | $11.00 | $11.14 | $10.67 | $10.86 | $10.86 | 1,655,536 |
| 2022-06-29 | $11.59 | $11.69 | $11.05 | $11.07 | $11.07 | 2,566,998 |
| 2022-06-28 | $11.09 | $11.54 | $11.01 | $11.48 | $11.48 | 3,059,071 |
| 2022-06-27 | $11.30 | $11.97 | $11.26 | $11.77 | $10.95 | 2,901,250 |
| 2022-06-24 | $10.93 | $11.24 | $10.78 | $11.03 | $10.26 | 1,875,379 |
| 2022-06-23 | $11.53 | $11.70 | $10.80 | $10.82 | $10.06 | 3,305,877 |
| 2022-06-22 | $11.75 | $11.76 | $11.45 | $11.54 | $10.73 | 3,121,203 |
| 2022-06-21 | $12.45 | $12.75 | $11.75 | $12.18 | $11.33 | 4,664,680 |
| 2022-06-17 | $14.12 | $14.38 | $13.59 | $13.68 | $12.73 | 5,979,502 |
| 2022-06-16 | $14.48 | $14.58 | $14.16 | $14.38 | $13.38 | 1,454,202 |
| 2022-06-15 | $14.96 | $15.06 | $14.59 | $14.85 | $13.81 | 1,075,769 |
| 2022-06-14 | $15.28 | $15.49 | $14.72 | $14.92 | $13.88 | 1,366,131 |
| 2022-06-13 | $15.72 | $15.93 | $14.84 | $15.09 | $14.04 | 1,367,010 |
| 2022-06-10 | $16.17 | $16.22 | $15.78 | $15.93 | $14.82 | 1,086,493 |
| 2022-06-09 | $16.94 | $16.98 | $16.43 | $16.46 | $15.31 | 980,679 |
| 2022-06-08 | $17.57 | $17.60 | $17.05 | $17.08 | $15.89 | 1,577,625 |
| 2022-06-07 | $17.15 | $17.44 | $17.13 | $17.43 | $16.21 | 862,546 |
| 2022-06-06 | $17.52 | $17.55 | $17.19 | $17.21 | $16.01 | 1,143,052 |
| 2022-06-03 | $17.15 | $17.55 | $17.10 | $17.47 | $16.25 | 1,096,145 |
| 2022-06-02 | $17.31 | $17.31 | $17.02 | $17.22 | $16.02 | 900,942 |
| 2022-06-01 | $17.13 | $17.40 | $17.03 | $17.32 | $16.11 | 1,483,940 |
| 2022-05-31 | $16.78 | $17.56 | $16.57 | $16.90 | $15.72 | 3,414,481 |
| 2022-05-27 | $15.07 | $15.32 | $14.90 | $15.31 | $14.24 | 1,409,515 |
| 2022-05-26 | $14.95 | $15.28 | $14.95 | $15.09 | $14.04 | 1,464,252 |
| 2022-05-25 | $14.60 | $14.94 | $14.60 | $14.93 | $13.89 | 1,383,177 |
| 2022-05-24 | $14.52 | $14.63 | $14.28 | $14.59 | $13.57 | 1,075,620 |
| 2022-05-23 | $14.33 | $14.70 | $14.16 | $14.63 | $13.61 | 1,157,386 |
| 2022-05-20 | $14.11 | $14.37 | $13.81 | $14.18 | $13.19 | 1,341,567 |
| 2022-05-19 | $14.00 | $14.49 | $13.89 | $13.89 | $12.92 | 2,048,472 |
| 2022-05-18 | $15.40 | $15.45 | $14.10 | $14.17 | $13.18 | 2,084,167 |
| 2022-05-17 | $15.58 | $15.58 | $15.33 | $15.39 | $14.32 | 1,313,801 |
| 2022-05-16 | $15.10 | $15.52 | $15.10 | $15.35 | $14.28 | 1,311,726 |
| 2022-05-13 | $15.07 | $15.26 | $14.99 | $15.15 | $14.09 | 994,396 |
| 2022-05-12 | $15.08 | $15.18 | $14.70 | $14.92 | $13.88 | 959,179 |
| 2022-05-11 | $15.59 | $15.59 | $15.01 | $15.12 | $14.06 | 1,025,680 |
| 2022-05-10 | $15.32 | $15.55 | $14.81 | $15.16 | $14.10 | 1,015,935 |
| 2022-05-09 | $16.00 | $16.04 | $15.08 | $15.10 | $14.05 | 1,378,757 |
| 2022-05-06 | $16.43 | $16.44 | $16.04 | $16.25 | $15.12 | 771,782 |
| 2022-05-05 | $17.20 | $17.20 | $16.21 | $16.34 | $15.20 | 1,145,370 |
| 2022-05-04 | $16.85 | $17.10 | $16.36 | $17.05 | $15.86 | 2,227,845 |
| 2022-05-03 | $16.21 | $16.55 | $16.07 | $16.48 | $15.33 | 1,545,584 |
| 2022-05-02 | $16.05 | $16.24 | $15.88 | $16.16 | $15.03 | 1,208,401 |
| 2022-04-29 | $16.76 | $16.87 | $16.13 | $16.23 | $15.10 | 945,362 |
| 2022-04-28 | $16.76 | $16.76 | $16.25 | $16.68 | $15.52 | 803,394 |
| 2022-04-27 | $16.53 | $16.76 | $16.20 | $16.72 | $15.55 | 1,280,753 |
| 2022-04-26 | $16.83 | $16.85 | $16.46 | $16.48 | $15.33 | 955,423 |
| 2022-04-25 | $16.84 | $16.84 | $16.22 | $16.68 | $15.52 | 1,593,673 |
| 2022-04-22 | $17.35 | $17.50 | $17.23 | $17.30 | $16.09 | 1,002,982 |
| 2022-04-21 | $18.07 | $18.21 | $17.39 | $17.47 | $16.25 | 1,164,886 |
| 2022-04-20 | $17.92 | $18.06 | $17.72 | $18.04 | $16.78 | 860,347 |
| 2022-04-19 | $17.90 | $17.98 | $17.57 | $17.86 | $16.61 | 1,225,558 |
| 2022-04-18 | $19.74 | $19.81 | $19.15 | $19.34 | $16.60 | 1,318,741 |
| 2022-04-14 | $19.31 | $19.67 | $19.08 | $19.65 | $16.87 | 1,006,935 |
| 2022-04-13 | $19.26 | $19.46 | $18.95 | $19.28 | $16.55 | 1,185,082 |
| 2022-04-12 | $19.19 | $19.53 | $19.01 | $19.09 | $16.39 | 840,348 |
| 2022-04-11 | $19.13 | $19.14 | $18.78 | $18.82 | $16.16 | 886,449 |
| 2022-04-08 | $19.27 | $19.35 | $19.04 | $19.13 | $16.42 | 1,027,873 |
| 2022-04-07 | $18.93 | $19.20 | $18.73 | $19.18 | $16.47 | 778,842 |
| 2022-04-06 | $19.47 | $19.59 | $18.93 | $18.95 | $16.27 | 1,044,573 |
| 2022-04-05 | $19.12 | $19.49 | $19.12 | $19.31 | $16.58 | 1,144,327 |
| 2022-04-04 | $18.96 | $19.35 | $18.86 | $19.01 | $16.32 | 737,636 |
| 2022-04-01 | $18.79 | $19.08 | $18.62 | $18.93 | $16.25 | 1,456,944 |
| 2022-03-31 | $18.53 | $18.75 | $18.42 | $18.60 | $15.97 | 1,278,063 |
| 2022-03-30 | $18.68 | $18.97 | $18.63 | $18.82 | $16.16 | 827,919 |
| 2022-03-29 | $18.19 | $18.64 | $18.13 | $18.61 | $15.98 | 1,419,046 |
| 2022-03-28 | $18.68 | $18.82 | $18.35 | $18.53 | $15.91 | 1,160,833 |
| 2022-03-25 | $18.68 | $19.10 | $18.63 | $19.01 | $16.32 | 1,043,417 |
| 2022-03-24 | $18.66 | $18.76 | $18.34 | $18.75 | $16.10 | 1,136,922 |
| 2022-03-23 | $18.21 | $19.13 | $18.12 | $18.66 | $16.02 | 2,529,784 |
| 2022-03-22 | $18.05 | $18.05 | $17.65 | $17.85 | $15.33 | 791,619 |
| 2022-03-21 | $17.44 | $18.09 | $17.44 | $17.98 | $15.44 | 1,199,644 |
| 2022-03-18 | $17.44 | $17.45 | $17.04 | $17.17 | $14.74 | 1,319,120 |
| 2022-03-17 | $16.99 | $17.53 | $16.95 | $17.51 | $15.03 | 1,484,503 |
| 2022-03-16 | $16.75 | $16.99 | $16.38 | $16.66 | $14.30 | 1,219,035 |
| 2022-03-15 | $16.34 | $16.72 | $15.95 | $16.67 | $14.31 | 1,600,552 |
| 2022-03-14 | $17.66 | $17.72 | $16.79 | $16.89 | $14.50 | 2,205,021 |
| 2022-03-11 | $17.48 | $17.99 | $17.43 | $17.82 | $15.30 | 1,687,490 |
| 2022-03-10 | $17.63 | $17.91 | $17.53 | $17.66 | $15.16 | 2,253,041 |
| 2022-03-09 | $17.51 | $17.85 | $17.28 | $17.56 | $15.08 | 1,428,431 |
| 2022-03-08 | $18.24 | $18.40 | $17.43 | $18.02 | $15.47 | 2,455,973 |
| 2022-03-07 | $17.57 | $17.90 | $17.49 | $17.89 | $15.36 | 2,392,200 |
| 2022-03-04 | $17.15 | $17.54 | $17.04 | $17.52 | $15.04 | 1,708,548 |
| 2022-03-03 | $16.55 | $17.16 | $16.45 | $17.11 | $14.69 | 1,012,894 |
| 2022-03-02 | $16.67 | $17.21 | $16.37 | $16.64 | $14.29 | 1,526,942 |
| 2022-03-01 | $16.45 | $17.14 | $16.35 | $16.57 | $14.23 | 1,554,003 |
| 2022-02-28 | $15.48 | $16.19 | $15.48 | $16.17 | $13.88 | 1,560,713 |
| 2022-02-25 | $15.57 | $15.77 | $15.42 | $15.63 | $13.42 | 991,014 |
| 2022-02-24 | $15.70 | $15.90 | $15.34 | $15.57 | $13.37 | 1,441,185 |
| 2022-02-23 | $15.51 | $15.74 | $15.36 | $15.60 | $13.39 | 985,363 |
| 2022-02-22 | $15.52 | $15.68 | $15.27 | $15.41 | $13.23 | 2,027,389 |
| 2022-02-18 | $15.27 | $15.37 | $15.16 | $15.16 | $13.02 | 737,544 |
| 2022-02-17 | $15.36 | $15.41 | $15.13 | $15.33 | $13.16 | 769,266 |
| 2022-02-16 | $14.89 | $15.45 | $14.82 | $15.32 | $13.15 | 2,851,171 |
| 2022-02-15 | $14.66 | $14.81 | $14.55 | $14.79 | $12.70 | 1,801,358 |
| 2022-02-14 | $15.10 | $15.11 | $14.75 | $14.90 | $12.79 | 911,516 |
| 2022-02-11 | $14.65 | $15.16 | $14.62 | $15.12 | $12.98 | 1,760,141 |
| 2022-02-10 | $14.59 | $15.05 | $14.55 | $14.58 | $12.52 | 1,501,870 |
| 2022-02-09 | $14.80 | $14.86 | $14.65 | $14.69 | $12.61 | 516,737 |
| 2022-02-08 | $14.73 | $14.85 | $14.60 | $14.68 | $12.60 | 893,477 |
| 2022-02-07 | $14.72 | $14.88 | $14.57 | $14.83 | $12.73 | 781,492 |
| 2022-02-04 | $14.59 | $14.88 | $14.40 | $14.73 | $12.65 | 987,273 |
| 2022-02-03 | $14.71 | $14.71 | $14.23 | $14.40 | $12.36 | 1,171,419 |
| 2022-02-02 | $14.64 | $14.81 | $14.58 | $14.70 | $12.62 | 446,934 |
| 2022-02-01 | $14.71 | $14.88 | $14.61 | $14.72 | $12.64 | 1,072,226 |
| 2022-01-31 | $14.60 | $14.83 | $14.48 | $14.74 | $12.65 | 807,296 |
| 2022-01-28 | $14.57 | $14.77 | $14.40 | $14.65 | $12.58 | 929,241 |
| 2022-01-27 | $14.86 | $14.96 | $14.51 | $14.61 | $12.54 | 644,234 |
| 2022-01-26 | $14.86 | $15.00 | $14.64 | $14.72 | $12.64 | 1,027,785 |
| 2022-01-25 | $14.08 | $14.70 | $13.99 | $14.67 | $12.59 | 1,384,483 |
| 2022-01-24 | $14.08 | $14.28 | $13.96 | $14.14 | $12.14 | 1,438,105 |
| 2022-01-21 | $14.41 | $14.68 | $14.28 | $14.39 | $12.35 | 1,740,390 |
| 2022-01-20 | $14.79 | $14.94 | $14.54 | $14.55 | $12.49 | 975,790 |
| 2022-01-19 | $14.83 | $15.36 | $14.83 | $14.93 | $12.82 | 1,304,157 |
| 2022-01-18 | $14.48 | $15.00 | $14.48 | $14.83 | $12.73 | 1,933,874 |
| 2022-01-14 | $14.08 | $14.21 | $13.93 | $14.14 | $12.14 | 796,500 |
| 2022-01-13 | $13.99 | $14.10 | $13.84 | $14.06 | $12.07 | 840,048 |
| 2022-01-12 | $13.85 | $14.18 | $13.82 | $13.94 | $11.97 | 668,186 |
| 2022-01-11 | $13.05 | $13.82 | $13.04 | $13.77 | $11.82 | 536,700 |
| 2022-01-10 | $13.29 | $13.37 | $12.91 | $13.02 | $11.18 | 385,926 |
| 2022-01-07 | $13.07 | $13.37 | $12.89 | $13.36 | $11.47 | 615,459 |
| 2022-01-06 | $13.27 | $13.32 | $12.93 | $12.99 | $11.15 | 496,027 |
| 2022-01-05 | $13.47 | $13.64 | $13.07 | $13.08 | $11.23 | 618,439 |
| 2022-01-04 | $13.50 | $13.59 | $13.32 | $13.37 | $11.48 | 410,493 |
| 2022-01-03 | $12.96 | $13.41 | $12.96 | $13.39 | $11.50 | 454,167 |
| 2021-12-31 | $13.04 | $13.08 | $12.86 | $12.89 | $11.07 | 410,441 |
| 2021-12-30 | $13.33 | $13.44 | $13.01 | $13.02 | $11.18 | 367,888 |
| 2021-12-29 | $13.41 | $13.45 | $13.13 | $13.23 | $11.36 | 350,148 |
| 2021-12-28 | $13.52 | $13.68 | $13.36 | $13.42 | $11.52 | 361,643 |
| 2021-12-27 | $13.10 | $13.47 | $13.09 | $13.47 | $11.56 | 425,376 |
| 2021-12-23 | $13.37 | $13.45 | $13.08 | $13.13 | $11.27 | 545,323 |
| 2021-12-22 | $12.98 | $13.27 | $12.92 | $13.25 | $11.38 | 371,471 |
| 2021-12-21 | $12.98 | $13.16 | $12.88 | $13.00 | $11.16 | 414,409 |
| 2021-12-20 | $12.90 | $12.99 | $12.79 | $12.84 | $11.02 | 776,363 |
| 2021-12-17 | $12.88 | $13.41 | $12.86 | $13.14 | $11.28 | 1,278,973 |
| 2021-12-16 | $12.70 | $13.08 | $12.70 | $13.02 | $11.18 | 912,171 |
| 2021-12-15 | $13.07 | $13.13 | $12.84 | $12.99 | $11.15 | 743,818 |
| 2021-12-14 | $13.43 | $13.48 | $13.07 | $13.10 | $11.25 | 497,254 |
| 2021-12-13 | $13.88 | $13.92 | $13.49 | $13.50 | $11.59 | 558,558 |
| 2021-12-10 | $14.09 | $14.09 | $13.82 | $13.96 | $11.99 | 467,968 |
| 2021-12-09 | $13.97 | $14.05 | $13.83 | $13.92 | $11.95 | 444,345 |
| 2021-12-08 | $13.90 | $14.17 | $13.87 | $14.13 | $12.13 | 395,101 |
| 2021-12-07 | $13.79 | $14.06 | $13.79 | $13.93 | $11.96 | 602,362 |
| 2021-12-06 | $13.69 | $13.85 | $13.54 | $13.67 | $11.74 | 673,414 |
| 2021-12-03 | $13.61 | $13.73 | $13.38 | $13.45 | $11.55 | 718,150 |
| 2021-12-02 | $13.07 | $13.55 | $13.07 | $13.43 | $11.53 | 1,134,046 |
| 2021-12-01 | $13.17 | $13.72 | $12.97 | $13.05 | $11.20 | 1,108,117 |
| 2021-11-30 | $12.57 | $12.95 | $12.57 | $12.85 | $11.03 | 1,775,217 |
| 2021-11-29 | $13.21 | $13.28 | $12.72 | $12.79 | $10.98 | 1,123,361 |
| 2021-11-26 | $12.98 | $13.01 | $12.44 | $12.81 | $11.00 | 888,552 |
| 2021-11-24 | $13.49 | $13.56 | $13.40 | $13.48 | $11.57 | 269,169 |
| 2021-11-23 | $13.47 | $13.57 | $13.41 | $13.53 | $11.62 | 710,981 |
| 2021-11-22 | $13.58 | $13.67 | $13.37 | $13.37 | $11.48 | 693,194 |
| 2021-11-19 | $13.69 | $13.85 | $13.48 | $13.53 | $11.62 | 1,068,215 |
| 2021-11-18 | $13.82 | $14.00 | $13.66 | $13.93 | $11.96 | 1,124,454 |
| 2021-11-17 | $14.20 | $14.31 | $13.86 | $13.90 | $11.93 | 993,094 |
| 2021-11-16 | $14.51 | $14.57 | $14.24 | $14.24 | $12.23 | 722,297 |
| 2021-11-15 | $14.59 | $14.63 | $14.40 | $14.54 | $12.48 | 666,935 |
| 2021-11-12 | $14.65 | $14.79 | $14.54 | $14.61 | $12.54 | 420,349 |
| 2021-11-11 | $14.82 | $15.03 | $14.66 | $14.79 | $12.70 | 732,479 |
| 2021-11-10 | $15.38 | $15.40 | $14.71 | $14.75 | $12.66 | 655,579 |
| 2021-11-09 | $15.28 | $15.28 | $14.93 | $15.19 | $13.04 | 831,500 |
| 2021-11-08 | $14.98 | $15.12 | $14.90 | $15.12 | $12.98 | 721,880 |
| 2021-11-05 | $15.01 | $15.01 | $14.80 | $14.89 | $12.78 | 601,255 |
| 2021-11-04 | $15.18 | $15.43 | $14.82 | $14.87 | $12.77 | 698,486 |
| 2021-11-03 | $14.89 | $15.04 | $14.84 | $14.97 | $12.85 | 785,465 |
| 2021-11-02 | $15.06 | $15.21 | $14.95 | $14.98 | $12.86 | 556,718 |
| 2021-11-01 | $15.20 | $15.69 | $15.16 | $15.20 | $13.05 | 408,154 |
| 2021-10-29 | $15.11 | $15.18 | $14.89 | $15.15 | $13.01 | 1,102,252 |
| 2021-10-28 | $15.11 | $15.33 | $15.10 | $15.25 | $13.09 | 468,823 |
| 2021-10-27 | $15.29 | $15.54 | $15.17 | $15.22 | $13.07 | 673,490 |
| 2021-10-26 | $15.26 | $15.40 | $15.17 | $15.38 | $13.20 | 736,029 |
| 2021-10-25 | $15.44 | $15.56 | $15.17 | $15.30 | $13.14 | 1,079,060 |
| 2021-10-22 | $15.32 | $15.39 | $15.20 | $15.32 | $13.15 | 719,926 |
| 2021-10-21 | $15.31 | $15.45 | $15.16 | $15.31 | $13.14 | 832,132 |
| 2021-10-20 | $15.65 | $15.70 | $15.52 | $15.55 | $13.35 | 644,043 |
| 2021-10-19 | $15.47 | $15.72 | $15.47 | $15.64 | $13.43 | 478,451 |
| 2021-10-18 | $15.76 | $15.89 | $15.42 | $15.45 | $13.26 | 460,028 |
| 2021-10-15 | $15.57 | $15.75 | $15.50 | $15.69 | $13.47 | 623,125 |
| 2021-10-14 | $15.70 | $15.76 | $15.44 | $15.48 | $13.29 | 366,164 |
| 2021-10-13 | $15.58 | $15.70 | $15.42 | $15.54 | $13.34 | 562,324 |
| 2021-10-12 | $15.59 | $15.81 | $15.53 | $15.62 | $13.41 | 468,044 |
| 2021-10-11 | $15.77 | $15.91 | $15.62 | $15.64 | $13.43 | 482,206 |
| 2021-10-08 | $15.30 | $15.55 | $15.25 | $15.49 | $13.30 | 619,635 |
| 2021-10-07 | $14.84 | $15.30 | $14.84 | $15.17 | $13.02 | 731,436 |
| 2021-10-06 | $14.86 | $14.86 | $14.50 | $14.82 | $12.72 | 950,499 |
| 2021-10-05 | $15.10 | $15.12 | $14.88 | $14.88 | $12.78 | 597,102 |
| 2021-10-04 | $14.68 | $15.06 | $14.68 | $14.92 | $12.81 | 1,104,428 |
| 2021-10-01 | $14.46 | $14.75 | $14.42 | $14.63 | $12.56 | 867,193 |
| 2021-09-30 | $14.12 | $14.38 | $14.01 | $14.35 | $12.32 | 1,197,883 |
| 2021-09-29 | $14.03 | $14.21 | $13.98 | $14.10 | $12.11 | 484,530 |
| 2021-09-28 | $14.12 | $14.42 | $13.93 | $14.06 | $12.07 | 1,261,124 |
| 2021-09-27 | $13.45 | $14.07 | $13.41 | $13.96 | $11.99 | 2,133,555 |
| 2021-09-24 | $13.43 | $13.45 | $13.23 | $13.24 | $11.37 | 349,643 |
| 2021-09-23 | $13.40 | $13.60 | $13.39 | $13.50 | $11.59 | 523,880 |
| 2021-09-22 | $13.32 | $13.46 | $13.22 | $13.33 | $11.44 | 743,134 |
| 2021-09-21 | $13.21 | $13.23 | $13.05 | $13.14 | $11.28 | 668,508 |
| 2021-09-20 | $13.05 | $13.18 | $12.96 | $13.08 | $11.23 | 1,209,790 |
| 2021-09-17 | $13.51 | $13.60 | $13.32 | $13.33 | $11.44 | 1,076,157 |
| 2021-09-16 | $13.63 | $13.68 | $13.36 | $13.67 | $11.74 | 917,772 |
| 2021-09-15 | $13.29 | $13.80 | $13.29 | $13.67 | $11.74 | 1,136,298 |
| 2021-09-14 | $13.66 | $13.66 | $13.17 | $13.28 | $11.40 | 1,046,997 |
| 2021-09-13 | $13.42 | $13.59 | $13.37 | $13.47 | $11.56 | 1,032,470 |
| 2021-09-10 | $13.38 | $13.59 | $13.21 | $13.26 | $11.38 | 1,126,847 |
| 2021-09-09 | $13.54 | $13.54 | $13.21 | $13.33 | $11.44 | 868,401 |
| 2021-09-08 | $13.72 | $13.82 | $13.47 | $13.48 | $11.57 | 997,947 |
| 2021-09-07 | $13.65 | $13.90 | $13.65 | $13.69 | $11.75 | 708,834 |
| 2021-09-03 | $14.12 | $14.13 | $13.76 | $13.83 | $11.87 | 594,418 |
| 2021-09-02 | $13.90 | $14.15 | $13.90 | $14.07 | $12.08 | 560,905 |
| 2021-09-01 | $13.94 | $14.02 | $13.78 | $13.79 | $11.84 | 626,824 |
| 2021-08-31 | $13.73 | $14.02 | $13.73 | $13.96 | $11.99 | 650,494 |
| 2021-08-30 | $14.04 | $14.04 | $13.69 | $13.85 | $11.89 | 536,535 |
| 2021-08-27 | $13.74 | $14.01 | $13.74 | $13.94 | $11.97 | 712,249 |
| 2021-08-26 | $13.83 | $13.84 | $13.55 | $13.58 | $11.66 | 443,332 |
| 2021-08-25 | $13.83 | $13.92 | $13.74 | $13.90 | $11.93 | 768,825 |
| 2021-08-24 | $13.79 | $13.97 | $13.70 | $13.86 | $11.90 | 654,857 |
| 2021-08-23 | $13.40 | $13.62 | $13.28 | $13.61 | $11.68 | 697,990 |
| 2021-08-20 | $12.78 | $13.14 | $12.75 | $13.08 | $11.23 | 823,390 |
| 2021-08-19 | $12.96 | $13.06 | $12.69 | $12.96 | $11.13 | 1,963,885 |
| 2021-08-18 | $13.13 | $13.54 | $13.13 | $13.22 | $11.35 | 1,753,065 |
| 2021-08-17 | $12.88 | $13.19 | $12.82 | $13.13 | $11.27 | 1,289,171 |
| 2021-08-16 | $13.16 | $13.16 | $12.85 | $13.01 | $11.17 | 928,422 |
| 2021-08-13 | $13.45 | $13.69 | $13.36 | $13.38 | $11.49 | 1,283,090 |
| 2021-08-12 | $13.45 | $13.63 | $13.34 | $13.53 | $11.62 | 1,309,048 |
| 2021-08-11 | $13.03 | $13.33 | $13.03 | $13.31 | $11.43 | 427,759 |
| 2021-08-10 | $12.99 | $13.18 | $12.98 | $13.14 | $11.28 | 569,626 |
| 2021-08-09 | $12.59 | $12.90 | $12.50 | $12.88 | $11.06 | 880,623 |
| 2021-08-06 | $12.92 | $12.99 | $12.70 | $12.77 | $10.96 | 961,753 |
| 2021-08-05 | $13.13 | $13.23 | $12.85 | $12.89 | $11.07 | 1,232,412 |
| 2021-08-04 | $13.37 | $13.75 | $12.99 | $13.11 | $11.26 | 881,976 |
| 2021-08-03 | $13.20 | $13.39 | $12.76 | $13.39 | $11.50 | 1,219,810 |
| 2021-08-02 | $13.66 | $13.82 | $13.25 | $13.27 | $11.39 | 981,307 |
| 2021-07-30 | $13.83 | $13.83 | $13.40 | $13.51 | $11.60 | 608,458 |
| 2021-07-29 | $13.69 | $13.91 | $13.60 | $13.75 | $11.81 | 507,786 |
| 2021-07-28 | $13.34 | $13.58 | $13.18 | $13.51 | $11.60 | 525,949 |
| 2021-07-27 | $13.35 | $13.35 | $13.16 | $13.24 | $11.37 | 517,490 |
| 2021-07-26 | $13.04 | $13.42 | $13.04 | $13.35 | $11.46 | 736,480 |
| 2021-07-23 | $13.21 | $13.21 | $12.82 | $13.06 | $11.21 | 1,040,098 |
| 2021-07-22 | $13.17 | $13.27 | $13.04 | $13.16 | $11.30 | 821,214 |
| 2021-07-21 | $12.93 | $13.25 | $12.90 | $13.19 | $11.32 | 1,168,420 |
| 2021-07-20 | $12.67 | $12.81 | $12.42 | $12.71 | $10.91 | 866,428 |
| 2021-07-19 | $12.91 | $13.10 | $12.66 | $12.77 | $10.96 | 1,597,805 |
| 2021-07-16 | $13.55 | $13.56 | $13.23 | $13.29 | $11.41 | 1,256,414 |
| 2021-07-15 | $13.81 | $13.98 | $13.41 | $13.44 | $11.54 | 1,822,115 |
| 2021-07-14 | $14.26 | $14.40 | $13.89 | $13.92 | $11.95 | 837,149 |
| 2021-07-13 | $14.36 | $14.36 | $14.17 | $14.20 | $12.19 | 471,042 |
| 2021-07-12 | $14.17 | $14.41 | $14.10 | $14.33 | $12.30 | 427,056 |
| 2021-07-09 | $14.47 | $14.56 | $14.32 | $14.48 | $12.43 | 738,683 |
| 2021-07-08 | $14.27 | $14.48 | $14.21 | $14.33 | $12.30 | 1,003,208 |
| 2021-07-07 | $14.61 | $14.84 | $14.38 | $14.56 | $12.50 | 583,934 |
| 2021-07-06 | $15.15 | $15.15 | $14.63 | $14.70 | $12.62 | 1,025,133 |
| 2021-07-02 | $14.79 | $15.35 | $14.64 | $15.22 | $13.07 | 849,339 |
| 2021-07-01 | $14.88 | $14.94 | $14.69 | $14.86 | $12.76 | 685,011 |
| 2021-06-30 | $14.46 | $14.66 | $14.42 | $14.62 | $12.55 | 443,714 |
| 2021-06-29 | $14.64 | $14.67 | $14.35 | $14.41 | $12.37 | 651,232 |
| 2021-06-28 | $14.87 | $14.87 | $14.44 | $14.58 | $12.52 | 976,206 |
| 2021-06-25 | $14.67 | $14.87 | $14.58 | $14.84 | $12.74 | 1,139,284 |
| 2021-06-24 | $13.61 | $14.80 | $13.56 | $14.68 | $12.60 | 2,461,519 |
| 2021-06-23 | $13.31 | $13.54 | $13.30 | $13.34 | $11.45 | 475,987 |
| 2021-06-22 | $13.13 | $13.21 | $12.86 | $13.16 | $11.30 | 859,736 |
| 2021-06-21 | $12.84 | $13.21 | $12.80 | $13.13 | $11.27 | 1,511,056 |
| 2021-06-18 | $12.52 | $12.75 | $12.52 | $12.69 | $10.89 | 1,147,573 |
| 2021-06-17 | $12.97 | $13.05 | $12.61 | $12.77 | $10.96 | 1,082,467 |
| 2021-06-16 | $13.18 | $13.28 | $13.00 | $13.07 | $11.22 | 644,147 |
| 2021-06-15 | $13.20 | $13.21 | $12.95 | $13.21 | $11.34 | 1,100,666 |
| 2021-06-14 | $13.19 | $13.45 | $13.12 | $13.15 | $11.29 | 382,438 |
| 2021-06-11 | $13.24 | $13.27 | $13.04 | $13.11 | $11.26 | 319,335 |
| 2021-06-10 | $13.27 | $13.37 | $13.15 | $13.18 | $11.32 | 898,252 |
| 2021-06-09 | $13.30 | $13.46 | $13.08 | $13.12 | $11.26 | 879,049 |
| 2021-06-08 | $13.29 | $13.31 | $13.07 | $13.29 | $11.41 | 986,403 |
| 2021-06-07 | $13.07 | $13.36 | $12.83 | $13.34 | $11.45 | 1,449,411 |
| 2021-06-04 | $13.00 | $13.10 | $12.89 | $13.04 | $11.20 | 781,134 |
| 2021-06-03 | $12.67 | $12.94 | $12.67 | $12.86 | $11.04 | 777,665 |
| 2021-06-02 | $12.46 | $12.90 | $12.42 | $12.79 | $10.98 | 1,873,521 |
| 2021-06-01 | $12.13 | $12.47 | $12.13 | $12.44 | $10.68 | 1,445,563 |
| 2021-05-28 | $11.81 | $12.02 | $11.76 | $11.94 | $10.25 | 760,799 |
| 2021-05-27 | $11.84 | $11.88 | $11.52 | $11.70 | $10.04 | 1,251,128 |
| 2021-05-26 | $11.85 | $11.93 | $11.76 | $11.81 | $10.14 | 742,328 |
| 2021-05-25 | $12.28 | $12.31 | $11.97 | $11.97 | $10.28 | 759,058 |
| 2021-05-24 | $12.27 | $12.31 | $12.16 | $12.30 | $10.56 | 397,310 |
| 2021-05-21 | $12.57 | $12.64 | $12.16 | $12.16 | $10.44 | 1,261,290 |
| 2021-05-20 | $12.58 | $12.60 | $12.28 | $12.46 | $10.70 | 1,346,035 |
| 2021-05-19 | $12.54 | $12.80 | $12.42 | $12.71 | $10.91 | 1,705,244 |
| 2021-05-18 | $13.03 | $13.27 | $12.78 | $12.79 | $10.98 | 1,038,485 |
| 2021-05-17 | $12.89 | $13.06 | $12.74 | $13.03 | $11.19 | 1,066,079 |
| 2021-05-14 | $12.54 | $13.03 | $12.54 | $12.99 | $11.15 | 938,600 |
| 2021-05-13 | $12.55 | $12.73 | $12.28 | $12.36 | $10.61 | 972,142 |
| 2021-05-12 | $12.42 | $12.79 | $12.37 | $12.67 | $10.88 | 1,511,047 |
| 2021-05-11 | $12.53 | $12.66 | $12.41 | $12.43 | $10.67 | 818,046 |
| 2021-05-10 | $12.33 | $12.78 | $12.25 | $12.69 | $10.89 | 1,276,315 |
| 2021-05-07 | $12.02 | $12.28 | $12.01 | $12.24 | $10.51 | 865,087 |
| 2021-05-06 | $11.85 | $12.08 | $11.80 | $12.07 | $10.36 | 816,356 |
| 2021-05-05 | $11.76 | $11.98 | $11.67 | $11.88 | $10.20 | 987,400 |
| 2021-05-04 | $11.84 | $11.87 | $11.56 | $11.62 | $9.98 | 908,571 |
| 2021-05-03 | $11.74 | $11.90 | $11.61 | $11.73 | $10.07 | 1,440,947 |
| 2021-04-30 | $12.35 | $12.39 | $11.75 | $11.83 | $10.16 | 1,631,631 |
| 2021-04-29 | $12.79 | $12.82 | $12.50 | $12.51 | $10.74 | 560,403 |
| 2021-04-28 | $12.38 | $12.69 | $12.37 | $12.66 | $10.87 | 1,279,820 |
| 2021-04-27 | $12.35 | $12.36 | $12.28 | $12.31 | $10.57 | 760,960 |
| 2021-04-26 | $12.25 | $12.51 | $12.25 | $12.34 | $10.59 | 919,095 |
| 2021-04-23 | $12.42 | $12.43 | $12.22 | $12.32 | $10.58 | 828,807 |
| 2021-04-22 | $12.53 | $12.55 | $12.34 | $12.40 | $10.65 | 725,975 |
| 2021-04-21 | $12.21 | $12.53 | $12.21 | $12.51 | $10.74 | 1,225,529 |
| 2021-04-20 | $12.72 | $12.75 | $12.35 | $12.44 | $10.68 | 1,573,683 |
| 2021-04-19 | $12.90 | $12.95 | $12.73 | $12.88 | $10.98 | 960,439 |
| 2021-04-16 | $12.81 | $12.89 | $12.77 | $12.85 | $10.95 | 955,207 |
| 2021-04-15 | $12.97 | $12.97 | $12.75 | $12.80 | $10.91 | 641,156 |
| 2021-04-14 | $12.52 | $12.85 | $12.52 | $12.76 | $10.87 | 804,332 |
| 2021-04-13 | $12.47 | $12.52 | $12.37 | $12.41 | $10.58 | 508,761 |
| 2021-04-12 | $12.51 | $12.61 | $12.44 | $12.45 | $10.61 | 377,072 |
| 2021-04-09 | $12.62 | $12.62 | $12.34 | $12.40 | $10.57 | 758,181 |
| 2021-04-08 | $12.59 | $12.72 | $12.54 | $12.59 | $10.73 | 1,418,102 |
| 2021-04-07 | $12.60 | $12.83 | $12.54 | $12.74 | $10.86 | 856,653 |
| 2021-04-06 | $12.65 | $12.93 | $12.58 | $12.60 | $10.74 | 752,445 |
| 2021-04-05 | $12.91 | $12.97 | $12.54 | $12.62 | $10.75 | 681,200 |
| 2021-04-01 | $12.85 | $12.92 | $12.48 | $12.83 | $10.93 | 1,052,739 |
| 2021-03-31 | $12.67 | $12.88 | $12.66 | $12.82 | $10.92 | 601,249 |
| 2021-03-30 | $12.85 | $12.89 | $12.63 | $12.71 | $10.83 | 818,137 |
| 2021-03-29 | $12.82 | $12.89 | $12.69 | $12.85 | $10.95 | 800,901 |
| 2021-03-26 | $12.92 | $12.99 | $12.70 | $12.88 | $10.98 | 1,126,076 |
| 2021-03-25 | $12.74 | $12.74 | $12.44 | $12.70 | $10.82 | 1,122,553 |
| 2021-03-24 | $12.91 | $13.14 | $12.87 | $12.89 | $10.98 | 1,090,827 |
| 2021-03-23 | $13.12 | $13.15 | $12.61 | $12.66 | $10.79 | 1,504,764 |
| 2021-03-22 | $13.34 | $13.48 | $13.17 | $13.36 | $11.38 | 555,914 |
| 2021-03-19 | $13.11 | $13.59 | $13.11 | $13.37 | $11.39 | 2,174,411 |
| 2021-03-18 | $13.68 | $13.70 | $13.07 | $13.09 | $11.15 | 1,800,119 |
| 2021-03-17 | $13.79 | $13.91 | $13.63 | $13.87 | $11.82 | 949,980 |
| 2021-03-16 | $13.85 | $14.00 | $13.79 | $13.82 | $11.78 | 1,216,802 |
| 2021-03-15 | $13.55 | $14.04 | $13.34 | $14.03 | $11.96 | 2,095,712 |
| 2021-03-12 | $13.36 | $13.38 | $13.20 | $13.27 | $11.31 | 912,177 |
| 2021-03-11 | $13.45 | $13.66 | $13.36 | $13.42 | $11.44 | 1,104,355 |
| 2021-03-10 | $13.08 | $13.44 | $12.95 | $13.37 | $11.39 | 998,758 |
| 2021-03-09 | $13.03 | $13.16 | $12.83 | $12.97 | $11.05 | 1,245,430 |
| 2021-03-08 | $13.36 | $13.39 | $12.95 | $13.03 | $11.10 | 1,236,882 |
| 2021-03-05 | $12.87 | $13.38 | $12.82 | $13.32 | $11.35 | 3,223,161 |
| 2021-03-04 | $12.42 | $12.87 | $12.32 | $12.52 | $10.67 | 1,766,778 |
| 2021-03-03 | $12.37 | $12.47 | $12.27 | $12.34 | $10.52 | 1,245,775 |
| 2021-03-02 | $12.41 | $12.53 | $12.26 | $12.34 | $10.52 | 792,303 |
| 2021-03-01 | $12.50 | $12.70 | $12.39 | $12.43 | $10.59 | 771,556 |
| 2021-02-26 | $12.51 | $12.61 | $12.15 | $12.25 | $10.44 | 1,379,643 |
| 2021-02-25 | $12.94 | $13.15 | $12.65 | $12.66 | $10.79 | 1,394,395 |
| 2021-02-24 | $12.85 | $13.09 | $12.58 | $12.91 | $11.00 | 1,218,405 |
| 2021-02-23 | $12.55 | $12.89 | $12.28 | $12.88 | $10.98 | 2,423,990 |
| 2021-02-22 | $11.96 | $12.52 | $11.90 | $12.45 | $10.61 | 2,612,469 |
| 2021-02-19 | $12.21 | $12.23 | $12.03 | $12.11 | $10.32 | 2,306,405 |
| 2021-02-18 | $12.52 | $12.54 | $12.22 | $12.22 | $10.41 | 588,147 |
| 2021-02-17 | $12.64 | $12.64 | $12.36 | $12.55 | $10.69 | 1,168,694 |
| 2021-02-16 | $12.57 | $12.66 | $12.45 | $12.58 | $10.72 | 867,748 |
| 2021-02-12 | $12.09 | $12.35 | $12.01 | $12.29 | $10.47 | 463,044 |
| 2021-02-11 | $12.34 | $12.38 | $12.15 | $12.21 | $10.40 | 510,645 |
| 2021-02-10 | $12.29 | $12.41 | $12.22 | $12.32 | $10.50 | 670,617 |
| 2021-02-09 | $12.28 | $12.39 | $12.17 | $12.28 | $10.46 | 1,111,514 |
| 2021-02-08 | $12.25 | $12.51 | $12.21 | $12.37 | $10.54 | 2,190,753 |
| 2021-02-05 | $12.21 | $12.30 | $12.01 | $12.13 | $10.34 | 1,152,385 |
| 2021-02-04 | $11.96 | $11.99 | $11.66 | $11.98 | $10.21 | 664,772 |
| 2021-02-03 | $11.99 | $12.03 | $11.86 | $11.89 | $10.13 | 788,483 |
| 2021-02-02 | $11.86 | $12.22 | $11.86 | $11.94 | $10.17 | 1,536,661 |
| 2021-02-01 | $11.58 | $11.78 | $11.38 | $11.68 | $9.95 | 1,123,213 |
| 2021-01-29 | $12.03 | $12.03 | $11.37 | $11.38 | $9.70 | 2,085,760 |
| 2021-01-28 | $12.30 | $12.48 | $12.07 | $12.12 | $10.33 | 1,427,188 |
| 2021-01-27 | $12.70 | $12.74 | $12.24 | $12.32 | $10.50 | 2,320,455 |
| 2021-01-26 | $13.11 | $13.27 | $13.05 | $13.10 | $11.16 | 903,623 |
| 2021-01-25 | $13.29 | $13.29 | $12.83 | $12.99 | $11.07 | 1,214,999 |
| 2021-01-22 | $13.55 | $13.66 | $13.28 | $13.42 | $11.44 | 794,724 |
| 2021-01-21 | $14.14 | $14.14 | $13.78 | $13.87 | $11.82 | 1,103,353 |
| 2021-01-20 | $14.15 | $14.17 | $13.96 | $14.07 | $11.99 | 1,130,262 |
| 2021-01-19 | $14.02 | $14.18 | $13.90 | $14.05 | $11.97 | 668,430 |
| 2021-01-15 | $14.31 | $14.33 | $13.85 | $13.87 | $11.82 | 1,259,997 |
| 2021-01-14 | $14.07 | $14.47 | $14.04 | $14.43 | $12.30 | 606,029 |
| 2021-01-13 | $14.19 | $14.19 | $13.88 | $13.97 | $11.90 | 751,975 |
| 2021-01-12 | $13.81 | $14.13 | $13.73 | $14.13 | $12.04 | 767,695 |
| 2021-01-11 | $13.58 | $13.72 | $13.55 | $13.66 | $11.64 | 458,920 |
| 2021-01-08 | $13.85 | $13.86 | $13.62 | $13.81 | $11.77 | 697,060 |
| 2021-01-07 | $13.70 | $13.83 | $13.49 | $13.68 | $11.66 | 998,143 |
| 2021-01-06 | $13.22 | $13.63 | $13.21 | $13.54 | $11.54 | 1,254,989 |
| 2021-01-05 | $12.96 | $13.53 | $12.96 | $13.29 | $11.33 | 1,350,380 |
| 2021-01-04 | $13.08 | $13.22 | $12.85 | $12.95 | $11.04 | 809,119 |
| 2020-12-31 | $13.03 | $13.11 | $12.82 | $12.91 | $11.00 | 602,050 |
| 2020-12-30 | $13.09 | $13.33 | $13.09 | $13.12 | $11.18 | 377,646 |
| 2020-12-29 | $13.09 | $13.12 | $12.92 | $13.09 | $11.15 | 590,712 |
| 2020-12-28 | $13.02 | $13.17 | $12.87 | $12.97 | $11.05 | 625,939 |
| 2020-12-24 | $13.17 | $13.17 | $12.90 | $12.98 | $11.06 | 250,266 |
| 2020-12-23 | $13.15 | $13.27 | $13.11 | $13.18 | $11.23 | 528,501 |
| 2020-12-22 | $13.02 | $13.12 | $12.88 | $13.01 | $11.09 | 715,089 |
| 2020-12-21 | $13.24 | $13.24 | $12.96 | $13.03 | $11.10 | 1,271,345 |
| 2020-12-18 | $13.78 | $13.93 | $13.64 | $13.64 | $11.62 | 1,147,677 |
| 2020-12-17 | $13.83 | $14.00 | $13.79 | $13.88 | $11.83 | 918,028 |
| 2020-12-16 | $13.51 | $13.80 | $13.31 | $13.75 | $11.72 | 1,108,274 |
| 2020-12-15 | $13.34 | $13.52 | $13.18 | $13.48 | $11.49 | 949,365 |
| 2020-12-14 | $13.60 | $13.67 | $13.18 | $13.29 | $11.33 | 949,436 |
| 2020-12-11 | $13.52 | $13.52 | $13.14 | $13.40 | $11.42 | 988,740 |
| 2020-12-10 | $12.87 | $13.56 | $12.87 | $13.52 | $11.52 | 2,092,353 |
| 2020-12-09 | $12.82 | $13.06 | $12.69 | $12.89 | $10.98 | 1,122,969 |
| 2020-12-08 | $12.65 | $13.04 | $12.56 | $12.67 | $10.80 | 979,942 |
| 2020-12-07 | $12.81 | $12.83 | $12.43 | $12.70 | $10.82 | 1,372,992 |
| 2020-12-04 | $12.40 | $12.88 | $12.40 | $12.86 | $10.96 | 1,573,663 |
| 2020-12-03 | $12.15 | $12.45 | $12.12 | $12.26 | $10.45 | 808,007 |
| 2020-12-02 | $12.04 | $12.42 | $11.95 | $12.13 | $10.34 | 1,045,244 |
| 2020-12-01 | $11.78 | $12.06 | $11.77 | $12.01 | $10.23 | 899,601 |
| 2020-11-30 | $12.01 | $12.06 | $11.52 | $11.52 | $9.82 | 1,535,339 |
| 2020-11-27 | $12.39 | $12.42 | $12.01 | $12.05 | $10.27 | 1,414,523 |
| 2020-11-25 | $12.35 | $12.55 | $12.24 | $12.53 | $10.68 | 1,372,608 |
| 2020-11-24 | $12.28 | $12.42 | $12.22 | $12.39 | $10.56 | 1,672,396 |
| 2020-11-23 | $12.05 | $12.13 | $11.98 | $12.13 | $10.34 | 1,387,704 |
| 2020-11-20 | $11.76 | $11.88 | $11.67 | $11.87 | $10.12 | 861,034 |
| 2020-11-19 | $11.56 | $11.87 | $11.51 | $11.84 | $10.09 | 1,297,851 |
| 2020-11-18 | $11.92 | $11.96 | $11.61 | $11.61 | $9.89 | 1,260,020 |
| 2020-11-17 | $11.56 | $11.82 | $11.40 | $11.81 | $10.06 | 2,118,602 |
| 2020-11-16 | $11.55 | $11.68 | $11.34 | $11.67 | $9.94 | 680,208 |
| 2020-11-13 | $10.78 | $11.00 | $10.78 | $10.99 | $9.37 | 544,593 |
| 2020-11-12 | $10.94 | $11.10 | $10.69 | $10.78 | $9.19 | 919,785 |
| 2020-11-11 | $11.08 | $11.19 | $11.00 | $11.07 | $9.43 | 626,127 |
| 2020-11-10 | $10.76 | $10.99 | $10.57 | $10.98 | $9.36 | 955,795 |
| 2020-11-09 | $10.70 | $11.04 | $10.53 | $10.60 | $9.03 | 2,407,823 |
| 2020-11-06 | $9.76 | $9.97 | $9.76 | $9.80 | $8.35 | 1,008,773 |
| 2020-11-05 | $9.73 | $10.06 | $9.73 | $9.80 | $8.35 | 672,200 |
| 2020-11-04 | $9.55 | $9.89 | $9.44 | $9.73 | $8.29 | 805,115 |
| 2020-11-03 | $9.51 | $9.68 | $9.39 | $9.54 | $8.13 | 927,849 |
| 2020-11-02 | $9.38 | $9.44 | $9.15 | $9.36 | $7.98 | 869,125 |
| 2020-10-30 | $9.03 | $9.26 | $8.94 | $9.25 | $7.88 | 957,051 |
| 2020-10-29 | $8.80 | $9.08 | $8.50 | $9.05 | $7.71 | 1,121,885 |
| 2020-10-28 | $9.30 | $9.44 | $8.91 | $8.92 | $7.60 | 1,413,046 |
| 2020-10-27 | $9.53 | $9.62 | $9.47 | $9.53 | $8.12 | 921,018 |
| 2020-10-26 | $9.64 | $9.64 | $9.46 | $9.57 | $8.16 | 1,120,696 |
| 2020-10-23 | $9.96 | $9.96 | $9.70 | $9.78 | $8.33 | 600,272 |
| 2020-10-22 | $9.72 | $9.92 | $9.69 | $9.88 | $8.42 | 1,486,858 |
| 2020-10-21 | $9.76 | $9.97 | $9.71 | $9.72 | $8.28 | 1,169,220 |
| 2020-10-20 | $9.80 | $9.91 | $9.76 | $9.84 | $8.39 | 456,854 |
| 2020-10-19 | $9.71 | $9.96 | $9.67 | $9.71 | $8.27 | 1,089,091 |
| 2020-10-16 | $9.67 | $9.76 | $9.58 | $9.66 | $8.23 | 527,346 |
| 2020-10-15 | $9.66 | $9.80 | $9.53 | $9.72 | $8.28 | 587,085 |
| 2020-10-14 | $9.71 | $9.90 | $9.71 | $9.81 | $8.36 | 613,322 |
| 2020-10-13 | $9.86 | $9.94 | $9.67 | $9.71 | $8.27 | 675,464 |
| 2020-10-12 | $9.99 | $9.99 | $9.79 | $9.92 | $8.45 | 437,743 |
| 2020-10-09 | $10.31 | $10.35 | $10.01 | $10.05 | $8.56 | 764,897 |
| 2020-10-08 | $9.95 | $10.22 | $9.95 | $10.18 | $8.68 | 1,299,576 |
| 2020-10-07 | $9.97 | $10.00 | $9.68 | $9.92 | $8.45 | 941,441 |
| 2020-10-06 | $10.17 | $10.26 | $9.90 | $9.93 | $8.46 | 979,386 |
| 2020-10-05 | $9.90 | $10.07 | $9.87 | $10.02 | $8.54 | 992,374 |
| 2020-10-02 | $9.49 | $9.90 | $9.45 | $9.80 | $8.35 | 697,277 |
| 2020-10-01 | $9.76 | $9.83 | $9.62 | $9.69 | $8.26 | 1,433,315 |
| 2020-09-30 | $9.83 | $9.97 | $9.80 | $9.84 | $8.39 | 964,936 |
| 2020-09-29 | $10.10 | $10.12 | $9.79 | $9.79 | $8.34 | 913,954 |
| 2020-09-28 | $10.08 | $10.23 | $10.06 | $10.15 | $8.65 | 673,080 |
| 2020-09-25 | $10.10 | $10.11 | $9.80 | $9.93 | $8.46 | 828,299 |
| 2020-09-24 | $10.17 | $10.27 | $9.99 | $10.16 | $8.66 | 996,849 |
| 2020-09-23 | $10.52 | $10.52 | $10.21 | $10.21 | $8.70 | 1,905,419 |
| 2020-09-22 | $10.56 | $10.74 | $10.41 | $10.52 | $8.96 | 1,161,528 |
| 2020-09-21 | $10.85 | $10.90 | $10.51 | $10.60 | $9.03 | 1,498,413 |
| 2020-09-18 | $11.04 | $11.30 | $10.97 | $11.09 | $9.45 | 2,510,425 |
| 2020-09-17 | $10.92 | $11.10 | $10.90 | $11.09 | $9.45 | 835,478 |
| 2020-09-16 | $11.03 | $11.23 | $10.95 | $11.10 | $9.46 | 1,001,476 |
| 2020-09-15 | $10.96 | $11.09 | $10.86 | $10.95 | $9.33 | 1,149,228 |
| 2020-09-14 | $11.00 | $11.00 | $10.76 | $10.85 | $9.25 | 659,226 |
| 2020-09-11 | $10.90 | $11.05 | $10.86 | $10.90 | $9.29 | 808,117 |
| 2020-09-10 | $11.23 | $11.24 | $10.84 | $10.84 | $9.24 | 1,564,076 |
| 2020-09-09 | $11.08 | $11.29 | $11.08 | $11.19 | $9.54 | 967,966 |
| 2020-09-08 | $11.28 | $11.35 | $10.97 | $11.01 | $9.38 | 1,342,656 |
| 2020-09-04 | $11.83 | $11.87 | $11.42 | $11.57 | $9.86 | 806,973 |
| 2020-09-03 | $11.84 | $11.88 | $11.55 | $11.74 | $10.00 | 1,528,296 |
| 2020-09-02 | $11.88 | $12.01 | $11.76 | $11.84 | $10.09 | 1,534,570 |
| 2020-09-01 | $11.39 | $11.96 | $11.33 | $11.92 | $10.16 | 2,160,163 |
| 2020-08-31 | $11.66 | $11.66 | $11.35 | $11.39 | $9.71 | 1,233,676 |
| 2020-08-28 | $11.30 | $11.68 | $11.30 | $11.67 | $9.94 | 1,013,144 |
| 2020-08-27 | $11.38 | $11.48 | $11.20 | $11.27 | $9.60 | 1,011,571 |
| 2020-08-26 | $11.57 | $11.74 | $11.40 | $11.41 | $9.72 | 1,065,529 |
| 2020-08-25 | $11.58 | $11.67 | $11.45 | $11.60 | $9.89 | 623,827 |
| 2020-08-24 | $11.41 | $11.57 | $11.38 | $11.53 | $9.83 | 567,999 |
| 2020-08-21 | $11.29 | $11.32 | $11.19 | $11.28 | $9.61 | 835,750 |
| 2020-08-20 | $11.39 | $11.44 | $11.23 | $11.34 | $9.66 | 1,128,812 |
| 2020-08-19 | $11.55 | $11.74 | $11.50 | $11.55 | $9.84 | 908,240 |
| 2020-08-18 | $11.46 | $11.69 | $11.45 | $11.57 | $9.86 | 1,061,833 |
| 2020-08-17 | $11.55 | $11.66 | $11.40 | $11.46 | $9.77 | 424,784 |
| 2020-08-14 | $11.55 | $11.60 | $11.45 | $11.53 | $9.83 | 523,615 |
| 2020-08-13 | $11.73 | $11.80 | $11.57 | $11.57 | $9.86 | 478,908 |
| 2020-08-12 | $11.76 | $11.85 | $11.64 | $11.84 | $10.09 | 836,756 |
| 2020-08-11 | $11.71 | $11.84 | $11.58 | $11.59 | $9.88 | 716,938 |
| 2020-08-10 | $11.48 | $11.73 | $11.46 | $11.55 | $9.84 | 760,094 |
| 2020-08-07 | $11.50 | $11.50 | $11.13 | $11.46 | $9.77 | 961,460 |
| 2020-08-06 | $11.58 | $11.65 | $11.45 | $11.59 | $9.88 | 817,784 |
| 2020-08-05 | $11.79 | $12.00 | $11.54 | $11.70 | $9.97 | 1,890,755 |
| 2020-08-04 | $11.55 | $11.81 | $11.38 | $11.64 | $9.92 | 1,241,060 |
| 2020-08-03 | $11.61 | $11.61 | $11.29 | $11.46 | $9.77 | 1,187,191 |
| 2020-07-31 | $11.67 | $11.75 | $11.47 | $11.64 | $9.92 | 1,085,773 |
| 2020-07-30 | $11.76 | $11.82 | $11.46 | $11.75 | $10.01 | 1,164,182 |
| 2020-07-29 | $12.00 | $12.16 | $11.93 | $12.12 | $10.33 | 559,567 |
| 2020-07-28 | $12.28 | $12.28 | $11.78 | $11.89 | $10.13 | 653,320 |
| 2020-07-27 | $11.99 | $12.20 | $11.91 | $12.20 | $10.40 | 651,205 |
| 2020-07-24 | $12.14 | $12.14 | $11.97 | $12.07 | $10.29 | 521,281 |
| 2020-07-23 | $12.17 | $12.26 | $12.04 | $12.13 | $10.34 | 822,255 |
| 2020-07-22 | $12.26 | $12.30 | $12.14 | $12.25 | $10.44 | 648,475 |
| 2020-07-21 | $11.93 | $12.47 | $11.93 | $12.38 | $10.55 | 807,414 |
| 2020-07-20 | $12.04 | $12.11 | $11.62 | $11.72 | $9.99 | 1,161,402 |
| 2020-07-17 | $11.85 | $12.21 | $11.78 | $12.08 | $10.29 | 1,539,307 |
| 2020-07-16 | $11.80 | $11.96 | $11.58 | $11.85 | $10.10 | 627,197 |
| 2020-07-15 | $12.08 | $12.21 | $11.74 | $11.89 | $10.13 | 1,025,182 |
| 2020-07-14 | $11.33 | $11.91 | $11.31 | $11.91 | $10.15 | 857,706 |
| 2020-07-13 | $11.47 | $11.61 | $11.42 | $11.46 | $9.77 | 783,075 |
| 2020-07-10 | $11.15 | $11.46 | $11.11 | $11.43 | $9.74 | 523,509 |
| 2020-07-09 | $11.40 | $11.44 | $11.06 | $11.17 | $9.52 | 1,081,917 |
| 2020-07-08 | $11.33 | $11.45 | $11.26 | $11.42 | $9.73 | 775,064 |
| 2020-07-07 | $11.38 | $11.47 | $11.23 | $11.27 | $9.60 | 948,363 |
| 2020-07-06 | $11.70 | $11.70 | $11.37 | $11.55 | $9.84 | 661,393 |
| 2020-07-02 | $11.38 | $11.54 | $11.20 | $11.38 | $9.70 | 673,234 |
| 2020-07-01 | $11.27 | $11.39 | $11.08 | $11.10 | $9.46 | 584,253 |
| 2020-06-30 | $11.05 | $11.21 | $10.86 | $11.13 | $9.48 | 863,428 |
| 2020-06-29 | $11.06 | $11.22 | $10.87 | $11.13 | $9.48 | 258,801 |
| 2020-06-26 | $11.12 | $11.17 | $10.90 | $10.99 | $9.37 | 663,505 |
| 2020-06-25 | $10.98 | $11.30 | $10.93 | $11.30 | $9.63 | 865,395 |
| 2020-06-24 | $11.47 | $11.47 | $10.88 | $11.03 | $9.40 | 771,348 |
| 2020-06-23 | $11.42 | $11.76 | $11.42 | $11.63 | $9.91 | 738,340 |
| 2020-06-22 | $11.19 | $11.38 | $11.11 | $11.21 | $9.55 | 550,876 |
| 2020-06-19 | $11.67 | $11.71 | $11.31 | $11.31 | $9.64 | 1,040,712 |
| 2020-06-18 | $11.30 | $11.63 | $11.21 | $11.33 | $9.66 | 549,943 |
| 2020-06-17 | $11.98 | $12.03 | $11.39 | $11.45 | $9.76 | 1,012,739 |
| 2020-06-16 | $11.72 | $12.13 | $11.63 | $11.95 | $10.18 | 1,124,997 |
| 2020-06-15 | $10.89 | $11.44 | $10.61 | $11.20 | $9.54 | 929,855 |
| 2020-06-12 | $11.51 | $11.51 | $11.02 | $11.35 | $9.67 | 844,421 |
| 2020-06-11 | $11.86 | $12.02 | $10.98 | $10.99 | $9.37 | 1,140,403 |
| 2020-06-10 | $12.95 | $12.95 | $12.51 | $12.57 | $10.71 | 1,233,376 |
| 2020-06-09 | $13.00 | $13.26 | $12.64 | $13.09 | $11.15 | 1,321,190 |
| 2020-06-08 | $13.56 | $13.62 | $13.02 | $13.48 | $11.49 | 964,875 |
| 2020-06-05 | $12.49 | $13.18 | $12.49 | $13.15 | $11.21 | 1,440,191 |
| 2020-06-04 | $11.82 | $12.03 | $11.70 | $12.00 | $10.23 | 919,654 |
| 2020-06-03 | $11.51 | $11.93 | $11.44 | $11.93 | $10.17 | 1,013,061 |
| 2020-06-02 | $10.90 | $11.29 | $10.83 | $11.29 | $9.62 | 1,081,017 |
| 2020-06-01 | $10.36 | $10.86 | $10.36 | $10.77 | $9.18 | 1,433,180 |
| 2020-05-29 | $10.52 | $10.57 | $10.25 | $10.41 | $8.87 | 2,431,765 |
| 2020-05-28 | $10.89 | $10.91 | $10.53 | $10.54 | $8.98 | 1,120,506 |
| 2020-05-27 | $10.78 | $10.79 | $10.37 | $10.78 | $9.19 | 1,398,728 |
| 2020-05-26 | $10.77 | $10.89 | $10.60 | $10.63 | $9.06 | 896,613 |
| 2020-05-22 | $10.36 | $10.54 | $10.19 | $10.52 | $8.96 | 635,472 |
| 2020-05-21 | $10.68 | $10.77 | $10.40 | $10.54 | $8.98 | 583,868 |
| 2020-05-20 | $10.58 | $10.80 | $10.56 | $10.66 | $9.08 | 700,961 |
| 2020-05-19 | $10.65 | $10.69 | $10.23 | $10.30 | $8.78 | 1,797,784 |
| 2020-05-18 | $10.42 | $10.72 | $10.20 | $10.55 | $8.99 | 2,819,032 |
| 2020-05-15 | $9.80 | $10.15 | $9.77 | $9.93 | $8.46 | 985,692 |
| 2020-05-14 | $9.55 | $10.04 | $9.36 | $9.79 | $8.34 | 961,444 |
| 2020-05-13 | $10.31 | $10.31 | $9.58 | $9.71 | $8.27 | 1,593,840 |
| 2020-05-12 | $10.65 | $10.77 | $10.28 | $10.28 | $8.76 | 1,013,720 |
| 2020-05-11 | $10.55 | $10.69 | $10.46 | $10.55 | $8.99 | 1,078,616 |
| 2020-05-08 | $10.35 | $10.72 | $10.28 | $10.71 | $9.13 | 1,096,707 |
| 2020-05-07 | $9.96 | $10.29 | $9.91 | $10.02 | $8.54 | 1,390,876 |
| 2020-05-06 | $9.90 | $10.06 | $9.70 | $9.76 | $8.32 | 1,101,688 |
| 2020-05-05 | $10.36 | $10.58 | $9.95 | $10.07 | $8.58 | 1,426,668 |
| 2020-05-04 | $9.23 | $9.95 | $9.23 | $9.88 | $8.42 | 1,233,843 |
| 2020-05-01 | $10.20 | $10.20 | $9.25 | $9.41 | $8.02 | 1,239,028 |
| 2020-04-30 | $10.71 | $10.82 | $10.11 | $10.45 | $8.91 | 1,860,982 |
| 2020-04-29 | $10.66 | $10.89 | $10.57 | $10.63 | $9.06 | 2,436,905 |
| 2020-04-28 | $9.74 | $10.32 | $9.70 | $10.27 | $8.75 | 1,811,620 |
| 2020-04-27 | $9.40 | $9.85 | $9.12 | $9.74 | $8.30 | 1,301,755 |
| 2020-04-24 | $9.77 | $9.85 | $9.21 | $9.51 | $8.10 | 1,527,457 |
| 2020-04-23 | $9.75 | $10.02 | $9.61 | $9.84 | $8.39 | 1,307,703 |
| 2020-04-22 | $9.39 | $9.73 | $9.31 | $9.47 | $8.07 | 1,849,396 |
| 2020-04-21 | $9.26 | $9.30 | $8.70 | $9.00 | $7.67 | 1,952,288 |
| 2020-04-20 | $10.29 | $10.98 | $10.02 | $10.51 | $8.15 | 1,754,163 |
| 2020-04-17 | $10.66 | $11.01 | $10.52 | $10.93 | $8.47 | 1,353,516 |
| 2020-04-16 | $10.68 | $10.90 | $10.40 | $10.61 | $8.22 | 1,048,928 |
| 2020-04-15 | $10.78 | $10.85 | $10.24 | $10.71 | $8.30 | 910,641 |
| 2020-04-14 | $11.54 | $11.72 | $11.33 | $11.43 | $8.86 | 1,167,365 |
| 2020-04-13 | $12.24 | $12.33 | $11.51 | $11.57 | $8.97 | 1,783,269 |
| 2020-04-09 | $12.59 | $12.67 | $11.32 | $11.92 | $9.24 | 1,345,475 |
| 2020-04-08 | $11.51 | $12.11 | $11.31 | $12.01 | $9.31 | 1,422,237 |
| 2020-04-07 | $11.90 | $12.17 | $11.24 | $11.33 | $8.78 | 1,128,841 |
| 2020-04-06 | $11.43 | $11.50 | $10.95 | $11.23 | $8.71 | 1,091,787 |
| 2020-04-03 | $10.50 | $11.31 | $10.38 | $11.16 | $8.65 | 2,141,550 |
| 2020-04-02 | $9.44 | $10.72 | $9.25 | $10.24 | $7.94 | 1,871,635 |
| 2020-04-01 | $9.25 | $9.28 | $8.81 | $9.01 | $6.98 | 1,768,142 |
| 2020-03-31 | $9.41 | $9.82 | $9.40 | $9.51 | $7.37 | 2,501,322 |
| 2020-03-30 | $9.14 | $9.21 | $8.32 | $9.10 | $7.05 | 1,324,927 |
| 2020-03-27 | $9.61 | $9.61 | $8.51 | $9.22 | $7.15 | 2,914,192 |
| 2020-03-26 | $8.84 | $10.20 | $8.84 | $10.08 | $7.81 | 2,258,359 |
| 2020-03-25 | $7.94 | $9.08 | $7.94 | $8.77 | $6.80 | 2,704,309 |
| 2020-03-24 | $7.66 | $8.31 | $7.66 | $7.79 | $6.04 | 1,784,969 |
| 2020-03-23 | $7.21 | $7.50 | $6.82 | $7.16 | $5.55 | 1,039,313 |
| 2020-03-20 | $7.37 | $8.14 | $7.11 | $7.19 | $5.57 | 1,253,174 |
| 2020-03-19 | $6.72 | $7.26 | $6.54 | $6.99 | $5.42 | 1,288,539 |
| 2020-03-18 | $7.60 | $7.62 | $6.28 | $6.68 | $5.18 | 1,599,315 |
| 2020-03-17 | $8.47 | $8.60 | $7.87 | $7.99 | $6.19 | 1,662,618 |
| 2020-03-16 | $9.00 | $9.62 | $8.12 | $8.27 | $6.41 | 1,716,128 |
| 2020-03-13 | $10.48 | $10.92 | $9.76 | $10.83 | $8.40 | 1,685,632 |
| 2020-03-12 | $10.54 | $10.72 | $9.49 | $9.69 | $7.51 | 1,946,697 |
| 2020-03-11 | $12.19 | $12.40 | $11.19 | $11.37 | $8.81 | 1,034,260 |
| 2020-03-10 | $12.95 | $13.29 | $12.00 | $12.62 | $9.78 | 2,369,264 |
| 2020-03-09 | $13.50 | $14.06 | $11.80 | $12.19 | $9.45 | 2,011,521 |
| 2020-03-06 | $17.44 | $17.46 | $16.39 | $16.41 | $12.72 | 2,233,618 |
| 2020-03-05 | $17.81 | $18.14 | $17.72 | $17.94 | $13.91 | 1,603,352 |
| 2020-03-04 | $17.82 | $18.34 | $17.73 | $18.12 | $14.05 | 1,115,214 |
| 2020-03-03 | $17.88 | $18.28 | $17.19 | $17.49 | $13.56 | 1,447,796 |
| 2020-03-02 | $17.81 | $18.06 | $17.58 | $17.80 | $13.80 | 1,466,988 |
| 2020-02-28 | $17.20 | $17.70 | $16.84 | $17.65 | $13.68 | 1,565,548 |
| 2020-02-27 | $18.47 | $18.50 | $17.29 | $17.79 | $13.79 | 2,334,694 |
| 2020-02-26 | $19.26 | $19.52 | $18.84 | $18.87 | $14.63 | 1,480,988 |
| 2020-02-25 | $19.40 | $19.52 | $19.11 | $19.13 | $14.83 | 1,276,706 |
| 2020-02-24 | $19.64 | $19.75 | $19.16 | $19.39 | $15.03 | 739,824 |
| 2020-02-21 | $20.03 | $20.27 | $19.83 | $20.20 | $15.66 | 677,674 |
| 2020-02-20 | $20.50 | $20.54 | $20.16 | $20.16 | $15.63 | 989,773 |
| 2020-02-19 | $19.87 | $20.40 | $19.82 | $20.38 | $15.80 | 1,527,237 |
| 2020-02-18 | $19.38 | $19.72 | $19.38 | $19.70 | $15.27 | 820,284 |
| 2020-02-14 | $19.92 | $20.00 | $19.50 | $19.53 | $15.14 | 712,500 |
| 2020-02-13 | $19.83 | $19.93 | $19.68 | $19.81 | $15.36 | 693,334 |
| 2020-02-12 | $19.43 | $19.95 | $19.42 | $19.90 | $15.43 | 842,280 |
| 2020-02-11 | $18.86 | $19.23 | $18.70 | $19.21 | $14.89 | 548,397 |
| 2020-02-10 | $18.69 | $18.69 | $18.52 | $18.66 | $14.46 | 470,063 |
| 2020-02-07 | $18.74 | $18.86 | $18.66 | $18.74 | $14.53 | 578,079 |
| 2020-02-06 | $19.00 | $19.00 | $18.69 | $18.83 | $14.60 | 859,078 |
| 2020-02-05 | $19.16 | $19.30 | $18.94 | $18.96 | $14.70 | 668,188 |
| 2020-02-04 | $18.81 | $19.12 | $18.78 | $18.86 | $14.62 | 521,410 |
| 2020-02-03 | $18.53 | $18.57 | $18.33 | $18.51 | $14.35 | 743,854 |
| 2020-01-31 | $18.50 | $18.63 | $18.30 | $18.50 | $14.34 | 1,082,482 |
| 2020-01-30 | $18.50 | $18.73 | $18.39 | $18.71 | $14.50 | 775,694 |
| 2020-01-29 | $18.96 | $18.96 | $18.71 | $18.73 | $14.52 | 631,223 |
| 2020-01-28 | $18.88 | $18.97 | $18.80 | $18.84 | $14.60 | 858,103 |
| 2020-01-27 | $19.14 | $19.14 | $18.74 | $18.76 | $14.54 | 901,098 |
| 2020-01-24 | $19.62 | $19.62 | $19.46 | $19.50 | $15.12 | 472,858 |
| 2020-01-23 | $19.80 | $19.85 | $19.51 | $19.62 | $15.21 | 498,443 |
| 2020-01-22 | $20.09 | $20.13 | $19.96 | $19.97 | $15.48 | 488,041 |
| 2020-01-21 | $20.24 | $20.29 | $19.98 | $20.05 | $15.54 | 266,646 |
| 2020-01-17 | $20.45 | $20.55 | $20.25 | $20.37 | $15.79 | 383,240 |
| 2020-01-16 | $20.57 | $20.61 | $20.37 | $20.41 | $15.82 | 514,934 |
| 2020-01-15 | $20.56 | $20.68 | $20.42 | $20.46 | $15.86 | 413,147 |
| 2020-01-14 | $20.95 | $20.95 | $20.48 | $20.60 | $15.97 | 385,915 |
| 2020-01-13 | $20.71 | $20.96 | $20.56 | $20.95 | $16.24 | 460,461 |
| 2020-01-10 | $20.52 | $20.77 | $20.44 | $20.71 | $16.05 | 518,893 |
| 2020-01-09 | $20.37 | $20.46 | $20.21 | $20.45 | $15.85 | 356,192 |
| 2020-01-08 | $20.26 | $20.54 | $20.20 | $20.34 | $15.77 | 1,498,228 |
| 2020-01-07 | $20.32 | $20.58 | $20.27 | $20.50 | $15.89 | 559,220 |
| 2020-01-06 | $20.50 | $20.53 | $20.28 | $20.40 | $15.81 | 397,235 |
| 2020-01-03 | $20.59 | $20.70 | $20.36 | $20.48 | $15.88 | 682,710 |
| 2020-01-02 | $20.15 | $20.41 | $20.15 | $20.31 | $15.74 | 264,878 |
| 2019-12-31 | $20.25 | $20.25 | $19.84 | $19.96 | $15.47 | 343,887 |
| 2019-12-30 | $20.24 | $20.49 | $20.07 | $20.27 | $15.71 | 278,511 |
| 2019-12-27 | $20.43 | $20.47 | $20.17 | $20.22 | $15.67 | 355,449 |
| 2019-12-26 | $20.28 | $20.47 | $20.13 | $20.27 | $15.71 | 311,727 |
| 2019-12-24 | $20.69 | $20.81 | $20.65 | $20.70 | $15.64 | 169,952 |
| 2019-12-23 | $20.27 | $20.61 | $20.12 | $20.59 | $15.56 | 376,575 |
| 2019-12-20 | $20.18 | $20.25 | $20.10 | $20.19 | $15.26 | 872,887 |
| 2019-12-19 | $20.06 | $20.29 | $20.05 | $20.10 | $15.19 | 520,490 |
| 2019-12-18 | $19.88 | $19.92 | $19.76 | $19.78 | $14.95 | 701,327 |
| 2019-12-17 | $19.85 | $19.98 | $19.76 | $19.88 | $15.02 | 395,147 |
| 2019-12-16 | $19.70 | $19.86 | $19.66 | $19.83 | $14.98 | 418,085 |
| 2019-12-13 | $19.65 | $19.90 | $19.54 | $19.54 | $14.76 | 337,397 |
| 2019-12-12 | $19.40 | $19.67 | $19.40 | $19.59 | $14.80 | 270,118 |
| 2019-12-11 | $19.15 | $19.37 | $19.15 | $19.36 | $14.63 | 513,507 |
| 2019-12-10 | $19.26 | $19.27 | $19.06 | $19.12 | $14.45 | 446,941 |
| 2019-12-09 | $19.10 | $19.37 | $19.05 | $19.23 | $14.53 | 232,190 |
| 2019-12-06 | $18.88 | $19.50 | $18.88 | $19.24 | $14.54 | 535,740 |
| 2019-12-05 | $19.18 | $19.24 | $18.75 | $18.84 | $14.24 | 703,784 |
| 2019-12-04 | $18.52 | $19.17 | $18.48 | $19.12 | $14.45 | 1,284,500 |
| 2019-12-03 | $18.10 | $18.37 | $18.05 | $18.24 | $13.78 | 581,478 |
| 2019-12-02 | $18.56 | $18.58 | $18.22 | $18.25 | $13.79 | 471,881 |
| 2019-11-29 | $18.39 | $18.68 | $18.25 | $18.31 | $13.83 | 386,997 |
| 2019-11-27 | $18.08 | $18.33 | $17.92 | $18.33 | $13.85 | 372,466 |
| 2019-11-26 | $18.31 | $18.42 | $17.97 | $18.05 | $13.64 | 722,416 |
| 2019-11-25 | $18.49 | $18.53 | $18.38 | $18.43 | $13.93 | 300,674 |
| 2019-11-22 | $18.39 | $18.58 | $18.32 | $18.46 | $13.95 | 441,901 |
| 2019-11-21 | $18.26 | $18.35 | $18.05 | $18.33 | $13.85 | 317,121 |
| 2019-11-20 | $18.01 | $18.27 | $17.83 | $18.19 | $13.74 | 409,601 |
| 2019-11-19 | $17.98 | $18.11 | $17.84 | $17.96 | $13.57 | 470,886 |
| 2019-11-18 | $18.26 | $18.26 | $17.83 | $18.03 | $13.62 | 497,944 |
| 2019-11-15 | $18.24 | $18.49 | $18.15 | $18.37 | $13.88 | 590,786 |
| 2019-11-14 | $18.23 | $18.40 | $18.08 | $18.20 | $13.75 | 315,847 |
| 2019-11-13 | $18.19 | $18.26 | $18.00 | $18.17 | $13.73 | 478,738 |
| 2019-11-12 | $18.96 | $18.99 | $18.25 | $18.26 | $13.80 | 398,664 |
| 2019-11-11 | $18.57 | $19.02 | $18.51 | $18.96 | $14.33 | 141,440 |
| 2019-11-08 | $18.76 | $18.96 | $18.65 | $18.79 | $14.20 | 274,460 |
| 2019-11-07 | $18.92 | $18.99 | $18.66 | $18.93 | $14.30 | 450,794 |
| 2019-11-06 | $18.96 | $19.15 | $18.70 | $18.71 | $14.14 | 499,796 |
| 2019-11-05 | $18.92 | $19.05 | $18.79 | $19.04 | $14.39 | 389,272 |
| 2019-11-04 | $18.83 | $19.10 | $18.72 | $18.77 | $14.18 | 291,703 |
| 2019-11-01 | $18.32 | $18.58 | $18.14 | $18.58 | $14.04 | 362,758 |
| 2019-10-31 | $17.94 | $18.28 | $17.52 | $18.25 | $13.79 | 655,852 |
| 2019-10-30 | $18.31 | $18.31 | $17.96 | $18.03 | $13.62 | 586,968 |
| 2019-10-29 | $17.88 | $18.22 | $17.76 | $18.18 | $13.74 | 432,764 |
| 2019-10-28 | $18.03 | $18.24 | $17.97 | $17.98 | $13.59 | 359,631 |
| 2019-10-25 | $17.67 | $18.07 | $17.67 | $17.95 | $13.56 | 634,223 |
| 2019-10-24 | $17.95 | $18.00 | $17.63 | $17.71 | $13.38 | 549,933 |
| 2019-10-23 | $17.15 | $17.77 | $17.15 | $17.77 | $13.43 | 487,155 |
| 2019-10-22 | $16.93 | $17.42 | $16.86 | $17.25 | $13.03 | 733,750 |
| 2019-10-21 | $16.86 | $17.02 | $16.72 | $16.88 | $12.75 | 606,955 |
| 2019-10-18 | $17.11 | $17.26 | $16.94 | $16.95 | $12.81 | 460,482 |
| 2019-10-17 | $17.30 | $17.43 | $17.02 | $17.14 | $12.95 | 436,615 |
| 2019-10-16 | $17.36 | $17.52 | $17.21 | $17.25 | $13.03 | 668,891 |
| 2019-10-15 | $17.36 | $17.56 | $17.29 | $17.41 | $13.15 | 784,154 |
| 2019-10-14 | $17.30 | $17.40 | $17.26 | $17.34 | $13.10 | 152,074 |
| 2019-10-11 | $17.32 | $17.64 | $17.22 | $17.50 | $13.22 | 546,126 |
| 2019-10-10 | $16.92 | $17.17 | $16.92 | $17.06 | $12.89 | 330,168 |
| 2019-10-09 | $16.94 | $17.07 | $16.82 | $16.82 | $12.71 | 306,221 |
| 2019-10-08 | $16.83 | $17.08 | $16.70 | $16.71 | $12.63 | 417,048 |
| 2019-10-07 | $17.10 | $17.26 | $16.94 | $17.00 | $12.84 | 208,756 |
| 2019-10-04 | $16.97 | $17.22 | $16.93 | $17.02 | $12.86 | 537,584 |
| 2019-10-03 | $16.45 | $17.03 | $16.45 | $16.97 | $12.82 | 865,030 |
| 2019-10-02 | $16.67 | $16.68 | $16.43 | $16.52 | $12.48 | 580,395 |
| 2019-10-01 | $17.15 | $17.17 | $16.68 | $16.78 | $12.68 | 374,371 |
| 2019-09-30 | $17.17 | $17.28 | $16.98 | $17.03 | $12.87 | 426,195 |
| 2019-09-27 | $17.17 | $17.44 | $17.04 | $17.24 | $13.03 | 263,552 |
| 2019-09-26 | $17.07 | $17.45 | $17.07 | $17.29 | $13.06 | 484,259 |
| 2019-09-25 | $17.14 | $17.26 | $16.81 | $17.20 | $13.00 | 524,009 |
| 2019-09-24 | $17.37 | $17.37 | $17.18 | $17.27 | $13.05 | 346,405 |
| 2019-09-23 | $17.40 | $17.55 | $17.32 | $17.46 | $13.19 | 260,158 |
| 2019-09-20 | $17.69 | $17.69 | $17.41 | $17.57 | $13.28 | 432,235 |
| 2019-09-19 | $17.82 | $17.89 | $17.61 | $17.61 | $13.31 | 450,510 |
| 2019-09-18 | $17.66 | $17.93 | $17.59 | $17.69 | $13.37 | 718,229 |
| 2019-09-17 | $17.95 | $18.07 | $17.55 | $17.77 | $13.43 | 1,423,898 |
| 2019-09-16 | $17.69 | $18.20 | $17.61 | $17.97 | $13.58 | 1,775,444 |
| 2019-09-13 | $17.63 | $17.66 | $17.18 | $17.19 | $12.99 | 359,322 |
| 2019-09-12 | $16.92 | $17.57 | $16.65 | $17.46 | $13.19 | 675,033 |
| 2019-09-11 | $17.32 | $17.38 | $16.78 | $17.09 | $12.91 | 643,257 |
| 2019-09-10 | $17.06 | $17.43 | $16.98 | $17.17 | $12.97 | 554,604 |
| 2019-09-09 | $16.95 | $17.20 | $16.79 | $16.95 | $12.81 | 409,241 |
| 2019-09-06 | $16.45 | $16.83 | $15.80 | $16.78 | $12.68 | 467,887 |
| 2019-09-05 | $16.29 | $16.69 | $16.29 | $16.54 | $12.50 | 759,437 |
| 2019-09-04 | $15.98 | $16.21 | $15.91 | $16.13 | $12.19 | 756,667 |
| 2019-09-03 | $15.45 | $15.80 | $15.38 | $15.72 | $11.88 | 398,034 |
| 2019-08-30 | $15.59 | $15.81 | $15.48 | $15.79 | $11.93 | 845,223 |
| 2019-08-29 | $15.45 | $15.64 | $15.21 | $15.57 | $11.76 | 1,075,652 |
| 2019-08-28 | $15.38 | $15.46 | $15.26 | $15.29 | $11.55 | 922,387 |
| 2019-08-27 | $15.63 | $15.80 | $15.21 | $15.30 | $11.56 | 600,365 |
| 2019-08-26 | $15.48 | $15.59 | $15.34 | $15.49 | $11.70 | 339,870 |
| 2019-08-23 | $15.66 | $15.85 | $15.25 | $15.29 | $11.55 | 679,819 |
| 2019-08-22 | $16.31 | $16.31 | $15.62 | $15.86 | $11.98 | 733,689 |
| 2019-08-21 | $16.24 | $16.46 | $16.12 | $16.25 | $12.28 | 868,152 |
| 2019-08-20 | $16.06 | $16.14 | $15.79 | $16.01 | $12.10 | 631,519 |
| 2019-08-19 | $16.34 | $16.52 | $15.61 | $16.11 | $12.17 | 354,631 |
| 2019-08-16 | $15.74 | $16.05 | $15.65 | $15.99 | $12.08 | 590,436 |
| 2019-08-15 | $15.84 | $15.90 | $15.61 | $15.71 | $11.87 | 642,361 |
| 2019-08-14 | $16.25 | $16.35 | $15.87 | $15.87 | $11.99 | 753,773 |
| 2019-08-13 | $16.01 | $17.43 | $16.01 | $16.69 | $12.61 | 826,698 |
| 2019-08-12 | $16.61 | $16.61 | $16.16 | $16.37 | $12.37 | 695,374 |
| 2019-08-09 | $16.90 | $17.01 | $16.65 | $16.69 | $12.61 | 600,120 |
| 2019-08-08 | $16.43 | $16.89 | $16.33 | $16.87 | $12.75 | 501,377 |
| 2019-08-07 | $16.23 | $16.40 | $16.04 | $16.29 | $12.31 | 770,220 |
| 2019-08-06 | $16.61 | $16.75 | $16.45 | $16.64 | $12.57 | 679,198 |
| 2019-08-05 | $16.85 | $17.00 | $16.35 | $16.49 | $12.46 | 783,069 |
| 2019-08-02 | $17.52 | $17.59 | $17.17 | $17.19 | $12.99 | 679,138 |
| 2019-08-01 | $17.51 | $17.96 | $17.27 | $17.49 | $13.22 | 858,192 |
| 2019-07-31 | $18.16 | $18.24 | $17.91 | $17.93 | $13.55 | 395,550 |
| 2019-07-30 | $18.17 | $18.18 | $17.98 | $18.06 | $13.65 | 548,479 |
| 2019-07-29 | $18.37 | $18.37 | $18.01 | $18.20 | $13.75 | 523,406 |
| 2019-07-26 | $18.65 | $18.65 | $18.33 | $18.43 | $13.93 | 381,784 |
| 2019-07-25 | $18.84 | $18.84 | $18.47 | $18.60 | $14.05 | 435,320 |
| 2019-07-24 | $18.88 | $19.01 | $18.70 | $18.72 | $14.14 | 322,870 |
| 2019-07-23 | $19.07 | $19.07 | $18.77 | $18.90 | $14.28 | 314,513 |
| 2019-07-22 | $18.93 | $19.19 | $18.93 | $19.04 | $14.39 | 411,706 |
| 2019-07-19 | $18.65 | $18.97 | $18.60 | $18.94 | $14.31 | 297,663 |
| 2019-07-18 | $18.87 | $18.99 | $18.47 | $18.63 | $14.08 | 819,896 |
| 2019-07-17 | $18.96 | $18.96 | $18.67 | $18.88 | $14.27 | 1,208,768 |
| 2019-07-16 | $19.00 | $19.04 | $18.77 | $18.87 | $14.26 | 635,864 |
| 2019-07-15 | $19.25 | $19.36 | $18.97 | $19.00 | $14.36 | 642,470 |
| 2019-07-12 | $19.28 | $19.28 | $19.01 | $19.14 | $14.46 | 336,294 |
| 2019-07-11 | $19.20 | $19.40 | $19.02 | $19.17 | $14.48 | 732,958 |
| 2019-07-10 | $18.93 | $19.27 | $18.93 | $19.18 | $14.49 | 804,642 |
| 2019-07-09 | $18.69 | $18.71 | $18.46 | $18.71 | $14.14 | 236,312 |
| 2019-07-08 | $18.67 | $18.85 | $18.62 | $18.68 | $14.11 | 315,257 |
| 2019-07-05 | $18.28 | $18.80 | $18.28 | $18.76 | $14.17 | 387,204 |
| 2019-07-03 | $18.12 | $18.36 | $18.11 | $18.32 | $13.84 | 250,422 |
| 2019-07-02 | $18.61 | $18.61 | $18.00 | $18.10 | $13.68 | 872,059 |
| 2019-07-01 | $18.68 | $19.07 | $18.51 | $18.72 | $14.14 | 606,825 |
| 2019-06-28 | $18.53 | $18.54 | $18.15 | $18.29 | $13.82 | 828,019 |
| 2019-06-27 | $18.78 | $18.83 | $18.37 | $18.40 | $13.90 | 357,208 |
| 2019-06-26 | $18.97 | $19.03 | $18.77 | $18.77 | $14.18 | 546,749 |
| 2019-06-25 | $18.64 | $18.87 | $18.56 | $18.72 | $14.14 | 524,200 |
| 2019-06-24 | $18.70 | $18.87 | $18.45 | $18.74 | $14.16 | 248,457 |
| 2019-06-21 | $18.65 | $18.92 | $18.57 | $18.73 | $14.15 | 784,985 |
| 2019-06-20 | $18.41 | $18.90 | $18.33 | $18.58 | $14.04 | 939,385 |
| 2019-06-19 | $17.66 | $18.09 | $17.49 | $17.99 | $13.59 | 1,000,104 |
| 2019-06-18 | $17.31 | $17.69 | $17.31 | $17.67 | $13.35 | 625,562 |
| 2019-06-17 | $16.87 | $17.20 | $16.87 | $17.15 | $12.96 | 385,759 |
| 2019-06-14 | $16.92 | $17.04 | $16.81 | $16.95 | $12.81 | 1,283,682 |
| 2019-06-13 | $16.88 | $17.04 | $16.85 | $16.99 | $12.84 | 506,210 |
| 2019-06-12 | $16.91 | $17.06 | $16.58 | $16.61 | $12.55 | 623,541 |
| 2019-06-11 | $17.51 | $17.52 | $17.18 | $17.18 | $12.98 | 510,679 |
| 2019-06-10 | $17.51 | $17.72 | $17.34 | $17.36 | $13.12 | 603,639 |
| 2019-06-07 | $17.00 | $17.60 | $16.87 | $17.49 | $13.22 | 649,180 |
| 2019-06-06 | $16.79 | $17.03 | $16.74 | $16.87 | $12.75 | 335,364 |
| 2019-06-05 | $17.15 | $17.15 | $16.65 | $16.72 | $12.63 | 502,661 |
| 2019-06-04 | $16.90 | $17.16 | $16.59 | $17.15 | $12.96 | 809,985 |
| 2019-06-03 | $16.54 | $16.96 | $16.54 | $16.82 | $12.71 | 476,713 |
| 2019-05-31 | $16.42 | $16.65 | $16.35 | $16.39 | $12.38 | 421,798 |
| 2019-05-30 | $17.13 | $17.23 | $16.68 | $16.74 | $12.65 | 469,101 |
| 2019-05-29 | $16.37 | $17.11 | $16.11 | $17.05 | $12.88 | 876,116 |
| 2019-05-28 | $17.45 | $17.45 | $16.51 | $16.61 | $12.55 | 2,301,569 |
| 2019-05-24 | $17.66 | $17.93 | $17.52 | $17.87 | $13.50 | 448,767 |
| 2019-05-23 | $17.78 | $17.89 | $17.31 | $17.46 | $13.19 | 731,687 |
| 2019-05-22 | $18.36 | $18.59 | $18.16 | $18.22 | $13.77 | 644,458 |
| 2019-05-21 | $18.33 | $18.56 | $18.29 | $18.50 | $13.98 | 427,295 |
| 2019-05-20 | $18.54 | $18.66 | $18.20 | $18.23 | $13.77 | 638,566 |
| 2019-05-17 | $18.61 | $18.89 | $18.52 | $18.53 | $14.00 | 837,838 |
| 2019-05-16 | $18.68 | $19.02 | $18.53 | $18.76 | $14.17 | 682,382 |
| 2019-05-15 | $18.30 | $18.59 | $18.10 | $18.56 | $14.02 | 417,839 |
| 2019-05-14 | $18.43 | $18.66 | $18.43 | $18.46 | $13.95 | 479,892 |
| 2019-05-13 | $18.51 | $18.74 | $18.24 | $18.29 | $13.82 | 802,265 |
| 2019-05-10 | $18.59 | $18.81 | $18.17 | $18.64 | $14.08 | 916,895 |
| 2019-05-09 | $17.95 | $18.70 | $17.78 | $18.59 | $14.05 | 1,371,781 |
| 2019-05-08 | $17.68 | $18.10 | $17.36 | $18.07 | $13.65 | 1,675,431 |
| 2019-05-07 | $17.77 | $18.09 | $17.43 | $17.57 | $13.28 | 923,169 |
| 2019-05-06 | $17.79 | $17.98 | $17.50 | $17.90 | $13.52 | 780,445 |
| 2019-05-03 | $18.27 | $18.42 | $18.09 | $18.10 | $13.68 | 886,112 |
| 2019-05-02 | $17.92 | $18.15 | $17.51 | $18.04 | $13.63 | 940,110 |
| 2019-05-01 | $18.48 | $18.48 | $18.01 | $18.07 | $13.65 | 509,470 |
| 2019-04-30 | $18.63 | $18.74 | $18.42 | $18.49 | $13.97 | 861,814 |
| 2019-04-29 | $18.56 | $18.56 | $18.17 | $18.51 | $13.99 | 722,700 |
| 2019-04-26 | $18.74 | $18.92 | $18.51 | $18.58 | $14.04 | 1,328,689 |
| 2019-04-25 | $18.86 | $19.00 | $18.79 | $18.89 | $14.27 | 713,251 |
| 2019-04-24 | $19.36 | $19.37 | $18.65 | $18.87 | $14.26 | 953,471 |
| 2019-04-23 | $19.51 | $19.66 | $19.29 | $19.42 | $14.67 | 1,029,511 |
| 2019-04-22 | $20.15 | $20.98 | $20.15 | $20.81 | $14.64 | 1,170,055 |
| 2019-04-18 | $20.40 | $20.53 | $19.89 | $19.90 | $14.00 | 895,250 |
| 2019-04-17 | $20.84 | $20.92 | $20.20 | $20.32 | $14.29 | 1,222,664 |
| 2019-04-16 | $20.66 | $20.69 | $20.32 | $20.64 | $14.52 | 623,728 |
| 2019-04-15 | $21.00 | $21.00 | $20.53 | $20.56 | $14.46 | 1,044,067 |
| 2019-04-12 | $21.69 | $21.69 | $20.95 | $21.00 | $14.77 | 1,063,212 |
| 2019-04-11 | $21.75 | $21.81 | $21.18 | $21.32 | $14.99 | 1,045,222 |
| 2019-04-10 | $21.71 | $21.96 | $21.71 | $21.86 | $15.37 | 647,903 |
| 2019-04-09 | $21.89 | $21.91 | $21.53 | $21.61 | $15.20 | 980,532 |
| 2019-04-08 | $21.70 | $21.99 | $21.51 | $21.97 | $15.45 | 598,041 |
| 2019-04-05 | $21.57 | $21.79 | $21.51 | $21.58 | $15.18 | 555,857 |
| 2019-04-04 | $21.79 | $21.81 | $21.35 | $21.40 | $15.05 | 1,016,402 |
| 2019-04-03 | $22.00 | $22.14 | $21.76 | $21.83 | $15.35 | 1,035,616 |
| 2019-04-02 | $21.89 | $22.10 | $21.79 | $21.84 | $15.36 | 1,140,414 |
| 2019-04-01 | $21.70 | $21.93 | $21.49 | $21.88 | $15.39 | 655,468 |
| 2019-03-29 | $21.58 | $21.62 | $21.34 | $21.44 | $15.08 | 618,268 |
| 2019-03-28 | $21.20 | $21.44 | $21.00 | $21.25 | $14.94 | 1,090,415 |
| 2019-03-27 | $22.05 | $22.14 | $21.20 | $21.37 | $15.03 | 1,272,304 |
| 2019-03-26 | $22.06 | $22.44 | $22.01 | $22.14 | $15.57 | 607,170 |
| 2019-03-25 | $21.68 | $21.82 | $21.37 | $21.70 | $15.26 | 789,503 |
| 2019-03-22 | $22.70 | $22.70 | $21.75 | $21.75 | $15.30 | 1,115,491 |
| 2019-03-21 | $22.85 | $23.24 | $22.76 | $23.03 | $16.20 | 631,294 |
| 2019-03-20 | $22.28 | $22.88 | $22.18 | $22.81 | $16.04 | 905,439 |
| 2019-03-19 | $22.37 | $22.67 | $22.28 | $22.41 | $15.76 | 1,096,894 |
| 2019-03-18 | $21.39 | $22.29 | $21.39 | $22.25 | $15.65 | 981,413 |
| 2019-03-15 | $20.95 | $21.50 | $20.95 | $21.38 | $15.04 | 1,096,096 |
| 2019-03-14 | $21.23 | $21.49 | $21.01 | $21.09 | $14.83 | 718,068 |
| 2019-03-13 | $20.70 | $21.24 | $20.62 | $21.20 | $14.91 | 865,759 |
| 2019-03-12 | $20.37 | $20.64 | $20.32 | $20.52 | $14.43 | 692,780 |
| 2019-03-11 | $19.98 | $20.28 | $19.86 | $20.21 | $14.21 | 702,028 |
| 2019-03-08 | $19.73 | $19.85 | $19.45 | $19.78 | $13.91 | 853,394 |
| 2019-03-07 | $20.52 | $20.65 | $20.20 | $20.23 | $14.23 | 680,317 |
| 2019-03-06 | $20.68 | $21.01 | $20.43 | $20.51 | $14.42 | 1,167,262 |
| 2019-03-05 | $20.90 | $20.95 | $20.69 | $20.80 | $14.63 | 804,182 |
| 2019-03-04 | $20.63 | $20.79 | $20.44 | $20.78 | $14.61 | 775,001 |
| 2019-03-01 | $20.34 | $20.60 | $20.17 | $20.49 | $14.41 | 751,946 |
| 2019-02-28 | $21.09 | $21.12 | $20.17 | $20.24 | $14.23 | 1,291,373 |
| 2019-02-27 | $21.11 | $21.38 | $20.87 | $21.06 | $14.81 | 1,462,220 |
| 2019-02-26 | $20.24 | $20.95 | $20.24 | $20.61 | $14.49 | 1,547,846 |
| 2019-02-25 | $19.67 | $20.25 | $19.67 | $20.23 | $14.23 | 945,766 |
| 2019-02-22 | $19.74 | $19.94 | $19.68 | $19.80 | $13.93 | 1,006,124 |
| 2019-02-21 | $19.71 | $19.77 | $19.48 | $19.54 | $13.74 | 916,533 |
| 2019-02-20 | $19.50 | $19.87 | $19.46 | $19.83 | $13.95 | 786,857 |
| 2019-02-19 | $19.31 | $19.64 | $19.31 | $19.51 | $13.72 | 773,252 |
| 2019-02-15 | $19.00 | $19.44 | $18.91 | $19.42 | $13.66 | 702,410 |
| 2019-02-14 | $18.75 | $18.96 | $18.65 | $18.80 | $13.22 | 797,831 |
| 2019-02-13 | $18.90 | $19.00 | $18.74 | $18.83 | $13.24 | 831,272 |
| 2019-02-12 | $18.42 | $18.82 | $18.38 | $18.78 | $13.21 | 895,919 |
| 2019-02-11 | $18.17 | $18.24 | $18.01 | $18.10 | $12.73 | 494,932 |
| 2019-02-08 | $18.35 | $18.45 | $18.21 | $18.44 | $12.97 | 609,637 |
| 2019-02-07 | $18.65 | $18.72 | $18.37 | $18.39 | $12.93 | 769,530 |
| 2019-02-06 | $18.80 | $18.91 | $18.57 | $18.81 | $13.23 | 625,189 |
| 2019-02-05 | $18.80 | $19.16 | $18.79 | $18.92 | $13.31 | 622,030 |
| 2019-02-04 | $18.71 | $18.88 | $18.53 | $18.88 | $13.28 | 736,435 |
| 2019-02-01 | $18.93 | $18.95 | $18.59 | $18.88 | $13.28 | 1,010,326 |
| 2019-01-31 | $18.52 | $19.14 | $18.52 | $18.85 | $13.26 | 908,017 |
| 2019-01-30 | $18.18 | $18.51 | $17.94 | $18.41 | $12.95 | 1,056,816 |
| 2019-01-29 | $17.99 | $18.22 | $17.95 | $18.03 | $12.68 | 705,895 |
| 2019-01-28 | $17.59 | $17.85 | $17.39 | $17.78 | $12.50 | 1,159,041 |
| 2019-01-25 | $18.05 | $18.18 | $17.93 | $17.94 | $12.62 | 826,769 |
| 2019-01-24 | $17.76 | $18.15 | $17.76 | $17.92 | $12.60 | 653,762 |
| 2019-01-23 | $18.31 | $18.38 | $17.84 | $17.87 | $12.57 | 1,351,747 |
| 2019-01-22 | $18.41 | $18.41 | $18.03 | $18.17 | $12.78 | 1,038,354 |
| 2019-01-18 | $18.83 | $18.83 | $18.45 | $18.55 | $13.05 | 567,554 |
| 2019-01-17 | $18.45 | $18.65 | $18.28 | $18.59 | $13.07 | 1,042,855 |
| 2019-01-16 | $18.49 | $18.90 | $18.49 | $18.77 | $13.20 | 666,437 |
| 2019-01-15 | $18.40 | $18.83 | $18.38 | $18.62 | $13.10 | 777,789 |
| 2019-01-14 | $18.00 | $18.50 | $18.00 | $18.23 | $12.82 | 723,901 |
| 2019-01-11 | $18.53 | $18.55 | $18.28 | $18.42 | $12.95 | 749,598 |
| 2019-01-10 | $18.48 | $18.70 | $18.21 | $18.69 | $13.14 | 819,831 |
| 2019-01-09 | $18.60 | $18.90 | $18.48 | $18.76 | $13.19 | 1,423,217 |
| 2019-01-08 | $18.03 | $18.30 | $17.76 | $18.28 | $12.86 | 759,999 |
| 2019-01-07 | $17.48 | $17.90 | $17.36 | $17.77 | $12.50 | 586,499 |
| 2019-01-04 | $16.88 | $17.57 | $16.84 | $17.51 | $12.31 | 1,240,055 |
| 2019-01-03 | $16.56 | $16.88 | $16.33 | $16.50 | $11.60 | 1,099,215 |
| 2019-01-02 | $15.60 | $16.58 | $15.51 | $16.46 | $11.58 | 1,087,384 |
| 2018-12-31 | $16.20 | $16.35 | $15.80 | $15.88 | $11.17 | 560,470 |
| 2018-12-28 | $16.68 | $16.78 | $16.08 | $16.13 | $11.34 | 647,181 |
| 2018-12-27 | $16.27 | $16.58 | $16.02 | $16.58 | $11.66 | 693,982 |
| 2018-12-26 | $15.31 | $16.72 | $15.25 | $16.71 | $11.75 | 813,193 |
| 2018-12-24 | $16.00 | $16.08 | $15.29 | $15.30 | $10.76 | 404,743 |
| 2018-12-21 | $16.39 | $16.58 | $16.06 | $16.16 | $11.37 | 1,039,205 |
| 2018-12-20 | $17.08 | $17.27 | $16.39 | $16.48 | $11.59 | 1,350,259 |
| 2018-12-19 | $17.68 | $18.02 | $17.29 | $17.31 | $12.17 | 1,162,862 |
| 2018-12-18 | $17.96 | $17.96 | $17.48 | $17.48 | $12.29 | 1,561,149 |
| 2018-12-17 | $18.29 | $18.35 | $17.86 | $18.03 | $12.68 | 960,519 |
| 2018-12-14 | $18.47 | $18.55 | $18.17 | $18.36 | $12.91 | 597,979 |
| 2018-12-13 | $18.91 | $19.31 | $18.58 | $18.69 | $13.14 | 1,096,379 |
| 2018-12-12 | $19.15 | $19.56 | $18.93 | $19.04 | $13.39 | 1,021,242 |
| 2018-12-11 | $19.38 | $19.46 | $18.59 | $18.71 | $13.16 | 1,129,663 |
| 2018-12-10 | $19.34 | $19.42 | $18.77 | $18.93 | $13.31 | 857,668 |
| 2018-12-07 | $19.88 | $20.30 | $19.53 | $19.59 | $13.78 | 978,985 |
| 2018-12-06 | $19.20 | $19.71 | $18.94 | $19.38 | $13.63 | 2,091,455 |
| 2018-12-04 | $20.37 | $20.55 | $19.59 | $19.70 | $13.85 | 1,606,913 |
| 2018-12-03 | $19.89 | $20.52 | $19.84 | $20.46 | $14.39 | 1,199,277 |
| 2018-11-30 | $19.05 | $19.43 | $18.81 | $19.21 | $13.51 | 762,098 |
| 2018-11-29 | $19.04 | $19.39 | $18.98 | $19.17 | $13.48 | 5,466,828 |
| 2018-11-28 | $19.09 | $19.09 | $18.47 | $18.98 | $13.35 | 1,190,113 |
| 2018-11-27 | $18.84 | $19.31 | $18.75 | $19.15 | $13.47 | 1,036,600 |
| 2018-11-26 | $19.01 | $19.18 | $18.78 | $18.86 | $13.26 | 1,046,911 |
| 2018-11-23 | $18.83 | $18.86 | $18.48 | $18.69 | $13.14 | 716,836 |
| 2018-11-21 | $19.44 | $19.73 | $19.25 | $19.72 | $13.87 | 1,032,405 |
| 2018-11-20 | $19.75 | $19.77 | $19.05 | $19.19 | $13.50 | 1,894,381 |
| 2018-11-19 | $20.29 | $20.48 | $19.97 | $20.08 | $14.12 | 1,284,842 |
| 2018-11-16 | $20.75 | $21.04 | $20.56 | $20.62 | $14.50 | 784,453 |
| 2018-11-15 | $20.31 | $20.67 | $20.26 | $20.63 | $14.51 | 912,340 |
| 2018-11-14 | $20.64 | $20.89 | $20.15 | $20.41 | $14.35 | 1,031,879 |
| 2018-11-13 | $21.11 | $21.27 | $20.09 | $20.18 | $14.19 | 2,151,345 |
| 2018-11-12 | $22.17 | $22.31 | $21.17 | $21.22 | $14.92 | 1,385,207 |
| 2018-11-09 | $21.25 | $22.09 | $21.05 | $21.96 | $15.44 | 1,511,753 |
| 2018-11-08 | $22.39 | $22.48 | $21.67 | $21.67 | $15.24 | 872,666 |
| 2018-11-07 | $22.28 | $22.48 | $21.72 | $22.36 | $15.73 | 1,139,768 |
| 2018-11-06 | $22.33 | $22.37 | $21.50 | $21.85 | $15.37 | 1,515,363 |
| 2018-11-05 | $21.86 | $22.23 | $21.78 | $22.19 | $15.61 | 903,923 |
| 2018-11-02 | $21.98 | $22.40 | $21.27 | $21.56 | $15.16 | 1,617,613 |
| 2018-11-01 | $23.32 | $23.61 | $21.59 | $21.83 | $15.35 | 2,427,207 |
| 2018-10-31 | $23.72 | $23.86 | $23.18 | $23.26 | $16.36 | 757,572 |
| 2018-10-30 | $23.03 | $23.59 | $22.75 | $23.45 | $16.49 | 1,477,651 |
| 2018-10-29 | $23.72 | $23.94 | $22.89 | $23.11 | $16.25 | 1,471,192 |
| 2018-10-26 | $23.12 | $23.84 | $22.89 | $23.59 | $16.59 | 914,095 |
| 2018-10-25 | $23.64 | $23.69 | $22.94 | $23.52 | $16.54 | 1,481,435 |
| 2018-10-24 | $25.00 | $25.15 | $23.23 | $23.24 | $16.34 | 3,027,464 |
| 2018-10-23 | $25.11 | $25.52 | $24.46 | $24.74 | $17.40 | 3,527,074 |
| 2018-10-22 | $25.91 | $25.91 | $25.44 | $25.80 | $18.14 | 2,460,857 |
| 2018-10-19 | $25.56 | $25.96 | $25.44 | $25.59 | $18.00 | 677,824 |
| 2018-10-18 | $25.50 | $25.85 | $25.25 | $25.35 | $17.83 | 1,214,302 |
| 2018-10-17 | $25.61 | $26.06 | $25.36 | $25.88 | $18.20 | 1,247,848 |
| 2018-10-16 | $24.79 | $25.77 | $24.79 | $25.72 | $18.09 | 1,624,169 |
| 2018-10-15 | $25.67 | $25.86 | $24.70 | $24.73 | $17.39 | 882,889 |
| 2018-10-12 | $25.55 | $25.94 | $25.29 | $25.50 | $17.93 | 1,197,846 |
| 2018-10-11 | $25.31 | $25.83 | $25.08 | $25.15 | $17.69 | 2,276,732 |
| 2018-10-10 | $26.73 | $26.81 | $25.59 | $25.69 | $18.07 | 1,522,038 |
| 2018-10-09 | $26.34 | $26.89 | $26.24 | $26.74 | $18.81 | 790,567 |
| 2018-10-08 | $26.34 | $26.60 | $25.94 | $26.24 | $18.45 | 754,905 |
| 2018-10-05 | $26.81 | $27.02 | $26.39 | $26.66 | $18.75 | 914,676 |
| 2018-10-04 | $27.50 | $27.51 | $26.81 | $26.86 | $18.89 | 956,930 |
| 2018-10-03 | $27.28 | $27.68 | $27.02 | $27.58 | $19.40 | 690,194 |
| 2018-10-02 | $27.65 | $27.96 | $26.95 | $27.14 | $19.09 | 797,217 |
| 2018-10-01 | $27.16 | $27.85 | $27.16 | $27.65 | $19.45 | 1,064,469 |
| 2018-09-28 | $26.46 | $27.15 | $26.46 | $26.93 | $18.94 | 1,305,846 |
| 2018-09-27 | $26.41 | $26.77 | $26.41 | $26.61 | $18.71 | 649,116 |
| 2018-09-26 | $26.14 | $26.61 | $25.80 | $26.22 | $18.44 | 898,884 |
| 2018-09-25 | $26.21 | $26.73 | $26.14 | $26.32 | $18.51 | 1,017,062 |
| 2018-09-24 | $25.12 | $26.19 | $25.11 | $26.01 | $18.29 | 1,676,077 |
| 2018-09-21 | $25.11 | $25.42 | $24.70 | $24.78 | $17.43 | 1,639,531 |
| 2018-09-20 | $25.43 | $25.52 | $24.66 | $24.81 | $17.45 | 1,278,522 |
| 2018-09-19 | $26.00 | $26.14 | $25.11 | $25.30 | $17.79 | 1,224,408 |
| 2018-09-18 | $26.09 | $26.67 | $26.01 | $26.07 | $18.33 | 1,239,440 |
| 2018-09-17 | $25.15 | $25.98 | $25.02 | $25.79 | $18.14 | 1,068,078 |
| 2018-09-14 | $24.97 | $25.51 | $24.90 | $25.15 | $17.69 | 799,316 |
| 2018-09-13 | $25.27 | $25.60 | $24.41 | $24.89 | $17.50 | 1,744,755 |
| 2018-09-12 | $22.77 | $25.28 | $22.77 | $25.18 | $17.71 | 4,157,064 |
| 2018-09-11 | $22.00 | $22.53 | $21.95 | $22.52 | $15.84 | 1,164,026 |
| 2018-09-10 | $22.42 | $22.56 | $22.04 | $22.07 | $15.52 | 874,184 |
| 2018-09-07 | $21.91 | $22.48 | $21.82 | $22.32 | $15.70 | 1,108,652 |
| 2018-09-06 | $22.06 | $22.31 | $21.84 | $22.01 | $15.48 | 756,630 |
| 2018-09-05 | $22.21 | $22.22 | $21.82 | $22.05 | $15.51 | 978,769 |
| 2018-09-04 | $22.75 | $22.75 | $22.20 | $22.41 | $15.76 | 1,464,022 |
| 2018-08-31 | $22.70 | $22.76 | $22.27 | $22.60 | $15.89 | 670,051 |
| 2018-08-30 | $22.51 | $22.72 | $22.37 | $22.67 | $15.94 | 648,415 |
| 2018-08-29 | $22.40 | $22.69 | $22.25 | $22.60 | $15.89 | 717,892 |
| 2018-08-28 | $22.52 | $22.63 | $22.23 | $22.31 | $15.69 | 650,817 |
| 2018-08-27 | $22.28 | $22.52 | $22.19 | $22.49 | $15.82 | 525,751 |
| 2018-08-24 | $21.89 | $22.38 | $21.89 | $22.10 | $15.54 | 857,580 |
| 2018-08-23 | $21.63 | $21.71 | $21.46 | $21.63 | $15.21 | 554,792 |
| 2018-08-22 | $21.32 | $21.80 | $21.32 | $21.78 | $15.32 | 649,697 |
| 2018-08-21 | $20.97 | $21.28 | $20.82 | $21.07 | $14.82 | 1,087,652 |
| 2018-08-20 | $20.56 | $20.91 | $20.55 | $20.77 | $14.61 | 514,491 |
| 2018-08-17 | $20.36 | $20.53 | $20.26 | $20.49 | $14.41 | 695,464 |
| 2018-08-16 | $19.75 | $20.37 | $19.75 | $20.27 | $14.26 | 887,881 |
| 2018-08-15 | $20.72 | $20.72 | $19.55 | $19.62 | $13.80 | 1,820,618 |
| 2018-08-14 | $20.45 | $20.76 | $20.45 | $20.60 | $14.49 | 774,853 |
| 2018-08-13 | $20.84 | $20.95 | $20.35 | $20.42 | $14.36 | 1,007,617 |
| 2018-08-10 | $20.54 | $21.00 | $20.36 | $20.90 | $14.70 | 710,259 |
| 2018-08-09 | $21.02 | $21.23 | $20.44 | $20.68 | $14.54 | 1,662,226 |
| 2018-08-08 | $21.61 | $21.69 | $21.02 | $21.06 | $14.81 | 1,225,643 |
| 2018-08-07 | $21.89 | $22.01 | $21.80 | $21.88 | $15.39 | 621,609 |
| 2018-08-06 | $21.35 | $21.65 | $21.29 | $21.60 | $15.19 | 808,498 |
| 2018-08-03 | $21.35 | $21.92 | $21.19 | $21.32 | $14.99 | 1,179,714 |
| 2018-08-02 | $21.35 | $21.72 | $21.27 | $21.68 | $15.25 | 865,155 |
| 2018-08-01 | $21.35 | $21.57 | $21.01 | $21.57 | $15.17 | 759,995 |
| 2018-07-31 | $21.51 | $21.67 | $21.04 | $21.37 | $15.03 | 773,810 |
| 2018-07-30 | $20.88 | $21.58 | $20.88 | $21.42 | $15.06 | 1,144,455 |
| 2018-07-27 | $20.79 | $21.09 | $20.62 | $20.68 | $14.54 | 663,806 |
| 2018-07-26 | $20.79 | $20.87 | $20.64 | $20.85 | $14.66 | 554,517 |
| 2018-07-25 | $20.66 | $20.88 | $20.50 | $20.88 | $14.68 | 736,296 |
| 2018-07-24 | $20.59 | $20.76 | $20.48 | $20.48 | $14.40 | 529,654 |
| 2018-07-23 | $20.98 | $20.98 | $20.40 | $20.43 | $14.37 | 542,375 |
| 2018-07-20 | $20.69 | $21.06 | $20.61 | $20.86 | $14.67 | 677,677 |
| 2018-07-19 | $20.60 | $20.79 | $20.42 | $20.49 | $14.41 | 709,855 |
| 2018-07-18 | $20.49 | $20.80 | $20.22 | $20.78 | $14.61 | 1,006,829 |
| 2018-07-17 | $20.31 | $20.77 | $20.20 | $20.64 | $14.52 | 598,417 |
| 2018-07-16 | $20.43 | $20.54 | $20.06 | $20.49 | $14.41 | 1,735,807 |
| 2018-07-13 | $20.53 | $20.85 | $20.45 | $20.72 | $14.57 | 670,462 |
| 2018-07-12 | $20.53 | $20.63 | $20.31 | $20.56 | $14.46 | 609,651 |
| 2018-07-11 | $20.69 | $21.04 | $20.29 | $20.42 | $14.36 | 1,242,604 |
| 2018-07-10 | $20.95 | $21.21 | $20.93 | $21.04 | $14.80 | 633,460 |
| 2018-07-09 | $20.70 | $20.91 | $20.51 | $20.87 | $14.68 | 1,027,580 |
| 2018-07-06 | $19.99 | $20.52 | $19.94 | $20.49 | $14.41 | 1,438,500 |
| 2018-07-05 | $20.50 | $20.58 | $20.01 | $20.04 | $14.09 | 1,154,241 |
| 2018-07-03 | $20.45 | $20.80 | $20.15 | $20.28 | $14.26 | 1,024,192 |
| 2018-07-02 | $20.37 | $20.37 | $19.79 | $20.08 | $14.12 | 1,011,038 |
| 2018-06-29 | $20.56 | $20.70 | $20.40 | $20.55 | $14.45 | 1,006,802 |
| 2018-06-28 | $20.20 | $20.48 | $20.03 | $20.29 | $14.27 | 940,700 |
| 2018-06-27 | $19.88 | $20.31 | $19.88 | $20.09 | $14.13 | 1,227,945 |
| 2018-06-26 | $19.49 | $19.84 | $19.10 | $19.75 | $13.89 | 1,099,106 |
| 2018-06-25 | $19.62 | $19.68 | $19.44 | $19.45 | $13.68 | 688,350 |
| 2018-06-22 | $20.00 | $20.23 | $19.73 | $19.80 | $13.93 | 1,259,779 |
| 2018-06-21 | $19.66 | $19.66 | $18.68 | $19.35 | $13.61 | 2,008,188 |
| 2018-06-20 | $20.10 | $20.44 | $19.72 | $19.75 | $13.89 | 3,436,717 |
| 2018-06-19 | $20.22 | $20.49 | $19.90 | $19.92 | $14.01 | 2,144,885 |
| 2018-06-18 | $20.46 | $21.00 | $20.45 | $20.55 | $14.45 | 1,076,690 |
| 2018-06-15 | $20.87 | $20.90 | $20.37 | $20.48 | $14.40 | 1,513,696 |
| 2018-06-14 | $21.16 | $21.28 | $20.90 | $20.98 | $14.76 | 1,124,398 |
| 2018-06-13 | $21.00 | $21.13 | $20.66 | $20.99 | $14.76 | 842,577 |
| 2018-06-12 | $21.29 | $21.32 | $20.96 | $21.05 | $14.80 | 844,687 |
| 2018-06-11 | $21.39 | $21.49 | $21.13 | $21.28 | $14.97 | 673,152 |
| 2018-06-08 | $21.71 | $21.73 | $21.22 | $21.39 | $15.04 | 986,341 |
| 2018-06-07 | $21.47 | $21.78 | $21.22 | $21.54 | $15.15 | 901,379 |
| 2018-06-06 | $21.70 | $21.94 | $21.19 | $21.24 | $14.94 | 1,590,674 |
| 2018-06-05 | $21.40 | $21.81 | $21.20 | $21.58 | $15.18 | 720,502 |
| 2018-06-04 | $21.84 | $22.41 | $21.37 | $21.59 | $15.18 | 1,671,959 |
| 2018-06-01 | $21.58 | $21.90 | $21.44 | $21.70 | $15.26 | 1,724,586 |
| 2018-05-31 | $21.58 | $21.83 | $21.39 | $21.49 | $15.11 | 2,025,296 |
| 2018-05-30 | $21.21 | $21.84 | $20.94 | $21.78 | $15.32 | 2,084,000 |
| 2018-05-29 | $20.75 | $21.39 | $20.45 | $21.00 | $14.77 | 3,270,090 |
| 2018-05-25 | $21.30 | $21.30 | $20.22 | $20.44 | $14.38 | 2,668,302 |
| 2018-05-24 | $21.08 | $21.62 | $20.57 | $21.55 | $15.16 | 1,541,594 |
| 2018-05-23 | $21.51 | $21.77 | $21.14 | $21.15 | $14.87 | 1,277,120 |
| 2018-05-22 | $21.81 | $22.11 | $21.70 | $21.76 | $15.30 | 1,075,548 |
| 2018-05-21 | $21.74 | $22.12 | $21.43 | $21.79 | $15.32 | 880,866 |
| 2018-05-18 | $21.77 | $21.95 | $21.53 | $21.61 | $15.20 | 1,143,651 |
| 2018-05-17 | $22.40 | $22.65 | $21.83 | $21.84 | $15.36 | 1,636,711 |
| 2018-05-16 | $22.99 | $23.24 | $22.21 | $22.34 | $15.71 | 1,377,913 |
| 2018-05-15 | $22.90 | $23.12 | $22.41 | $23.03 | $16.20 | 1,901,817 |
| 2018-05-14 | $22.28 | $23.34 | $22.28 | $23.16 | $16.29 | 1,306,629 |
| 2018-05-11 | $22.30 | $22.42 | $21.96 | $21.98 | $15.46 | 817,202 |
| 2018-05-10 | $22.25 | $22.52 | $21.89 | $22.21 | $15.62 | 1,206,483 |
| 2018-05-09 | $21.95 | $22.30 | $21.78 | $22.16 | $15.58 | 1,260,768 |
| 2018-05-08 | $21.47 | $21.66 | $20.56 | $21.56 | $15.16 | 2,071,376 |
| 2018-05-07 | $22.21 | $22.34 | $21.40 | $21.42 | $15.06 | 1,249,160 |
| 2018-05-04 | $21.90 | $22.38 | $21.75 | $22.09 | $15.54 | 1,410,724 |
| 2018-05-03 | $21.80 | $22.00 | $21.52 | $21.72 | $15.28 | 803,004 |
| 2018-05-02 | $21.63 | $22.18 | $21.63 | $21.89 | $15.40 | 637,654 |
| 2018-05-01 | $22.00 | $22.13 | $21.29 | $21.71 | $15.27 | 695,994 |
| 2018-04-30 | $21.85 | $22.23 | $21.58 | $22.08 | $15.53 | 942,989 |
| 2018-04-27 | $21.74 | $21.91 | $21.52 | $21.87 | $15.38 | 723,357 |
| 2018-04-26 | $21.98 | $22.13 | $21.51 | $21.69 | $15.25 | 1,207,681 |
| 2018-04-25 | $21.82 | $21.96 | $20.87 | $21.76 | $15.30 | 1,934,597 |
| 2018-04-24 | $22.01 | $22.66 | $21.69 | $21.98 | $15.46 | 1,901,034 |
| 2018-04-23 | $21.83 | $21.90 | $21.36 | $21.89 | $15.40 | 1,192,288 |
| 2018-04-20 | $22.08 | $22.19 | $21.73 | $21.94 | $15.43 | 1,511,852 |
| 2018-04-19 | $21.98 | $22.28 | $21.67 | $22.24 | $15.64 | 2,077,503 |
| 2018-04-18 | $21.51 | $22.39 | $21.40 | $21.72 | $15.28 | 2,637,295 |
| 2018-04-17 | $20.35 | $21.33 | $20.29 | $21.09 | $14.83 | 2,176,065 |
| 2018-04-16 | $21.51 | $21.58 | $20.82 | $20.95 | $14.30 | 2,255,089 |
| 2018-04-13 | $21.89 | $22.07 | $21.36 | $21.59 | $14.74 | 1,742,131 |
| 2018-04-12 | $22.00 | $22.48 | $21.23 | $21.85 | $14.92 | 2,118,419 |
| 2018-04-11 | $20.27 | $22.05 | $20.27 | $21.98 | $15.01 | 2,839,291 |
| 2018-04-10 | $20.26 | $20.40 | $20.02 | $20.21 | $13.80 | 1,311,731 |
| 2018-04-09 | $19.52 | $20.10 | $19.52 | $19.78 | $13.50 | 1,288,853 |
| 2018-04-06 | $19.59 | $19.75 | $19.20 | $19.36 | $13.22 | 1,268,858 |
| 2018-04-05 | $19.91 | $20.02 | $19.66 | $19.68 | $13.43 | 1,723,812 |
| 2018-04-04 | $19.21 | $19.87 | $19.09 | $19.76 | $13.49 | 1,156,605 |
| 2018-04-03 | $19.55 | $19.82 | $19.38 | $19.75 | $13.48 | 1,052,388 |
| 2018-04-02 | $19.36 | $19.79 | $19.07 | $19.30 | $13.18 | 1,582,911 |
| 2018-03-29 | $18.78 | $19.65 | $18.66 | $19.33 | $13.20 | 1,230,778 |
| 2018-03-28 | $19.03 | $19.06 | $18.50 | $18.67 | $12.75 | 1,387,985 |
| 2018-03-27 | $19.96 | $20.29 | $18.93 | $19.07 | $13.02 | 1,654,876 |
| 2018-03-26 | $19.23 | $19.97 | $18.96 | $19.82 | $13.53 | 2,021,081 |
| 2018-03-23 | $18.49 | $19.22 | $18.41 | $19.06 | $13.01 | 1,767,561 |
| 2018-03-22 | $19.02 | $19.23 | $18.31 | $18.35 | $12.53 | 2,149,629 |
| 2018-03-21 | $18.65 | $19.41 | $18.58 | $19.38 | $13.23 | 1,646,277 |
| 2018-03-20 | $18.17 | $18.70 | $18.17 | $18.55 | $12.66 | 1,109,333 |
| 2018-03-19 | $18.02 | $18.28 | $17.73 | $18.04 | $12.32 | 881,117 |
| 2018-03-16 | $17.89 | $18.31 | $17.76 | $18.11 | $12.36 | 1,584,496 |
| 2018-03-15 | $17.85 | $17.94 | $17.70 | $17.88 | $12.21 | 923,851 |
| 2018-03-14 | $17.63 | $17.77 | $17.53 | $17.67 | $12.06 | 905,577 |
| 2018-03-13 | $17.53 | $17.79 | $17.46 | $17.54 | $11.97 | 1,531,593 |
| 2018-03-12 | $17.49 | $17.75 | $17.35 | $17.43 | $11.90 | 915,951 |
| 2018-03-09 | $17.31 | $17.64 | $17.28 | $17.56 | $11.99 | 1,241,837 |
| 2018-03-08 | $17.22 | $17.27 | $16.86 | $17.20 | $11.74 | 852,145 |
| 2018-03-07 | $17.37 | $17.57 | $17.11 | $17.11 | $11.68 | 1,457,110 |
| 2018-03-06 | $17.80 | $17.88 | $17.58 | $17.60 | $12.02 | 905,292 |
| 2018-03-05 | $17.29 | $17.80 | $17.07 | $17.58 | $12.00 | 952,596 |
| 2018-03-02 | $17.04 | $17.52 | $16.88 | $17.47 | $11.93 | 1,059,569 |
| 2018-03-01 | $17.47 | $17.50 | $16.83 | $17.24 | $11.77 | 1,977,102 |
| 2018-02-28 | $18.56 | $19.12 | $17.45 | $17.51 | $11.95 | 2,145,617 |
| 2018-02-27 | $18.68 | $18.79 | $18.34 | $18.35 | $12.53 | 1,310,371 |
| 2018-02-26 | $18.47 | $18.81 | $18.43 | $18.75 | $12.80 | 1,396,263 |
| 2018-02-23 | $18.18 | $18.50 | $18.15 | $18.43 | $12.58 | 1,117,151 |
| 2018-02-22 | $17.45 | $18.15 | $17.32 | $17.96 | $12.26 | 1,297,682 |
| 2018-02-21 | $17.39 | $17.50 | $17.10 | $17.11 | $11.68 | 1,484,276 |
| 2018-02-20 | $17.22 | $17.65 | $17.21 | $17.34 | $11.84 | 1,460,014 |
| 2018-02-16 | $17.45 | $17.88 | $17.12 | $17.51 | $11.95 | 829,868 |
| 2018-02-15 | $17.44 | $17.89 | $17.28 | $17.56 | $11.99 | 1,258,732 |
| 2018-02-14 | $16.24 | $17.39 | $16.12 | $17.38 | $11.86 | 2,013,806 |
| 2018-02-13 | $16.74 | $16.74 | $16.25 | $16.50 | $11.26 | 1,119,313 |
| 2018-02-12 | $17.03 | $17.35 | $16.81 | $16.83 | $11.49 | 1,805,299 |
| 2018-02-09 | $16.44 | $16.90 | $15.96 | $16.78 | $11.46 | 3,587,680 |
| 2018-02-08 | $17.16 | $17.17 | $16.25 | $16.26 | $11.10 | 2,013,482 |
| 2018-02-07 | $17.75 | $17.86 | $16.92 | $16.96 | $11.58 | 2,170,854 |
| 2018-02-06 | $16.90 | $17.98 | $15.90 | $17.75 | $12.12 | 2,557,865 |
| 2018-02-05 | $17.75 | $18.22 | $17.22 | $17.37 | $11.86 | 3,250,907 |
| 2018-02-02 | $19.46 | $19.50 | $18.61 | $18.61 | $12.70 | 1,871,316 |
| 2018-02-01 | $18.87 | $19.80 | $18.87 | $19.78 | $13.50 | 2,073,637 |
| 2018-01-31 | $19.05 | $19.25 | $18.76 | $18.87 | $12.88 | 2,046,237 |
| 2018-01-30 | $19.24 | $19.52 | $18.81 | $18.99 | $12.96 | 1,881,689 |
| 2018-01-29 | $19.35 | $19.57 | $19.24 | $19.55 | $13.35 | 1,428,037 |
| 2018-01-26 | $19.69 | $19.83 | $19.41 | $19.71 | $13.46 | 1,186,424 |
| 2018-01-25 | $20.21 | $20.55 | $19.32 | $19.64 | $13.41 | 3,086,641 |
| 2018-01-24 | $18.95 | $20.28 | $18.95 | $20.05 | $13.69 | 3,625,935 |
| 2018-01-23 | $18.21 | $18.98 | $18.12 | $18.95 | $12.94 | 3,747,473 |
| 2018-01-22 | $17.32 | $18.25 | $17.32 | $18.22 | $12.44 | 2,201,296 |
| 2018-01-19 | $17.35 | $17.42 | $17.14 | $17.34 | $11.84 | 1,100,416 |
| 2018-01-18 | $17.26 | $17.57 | $17.14 | $17.45 | $11.91 | 755,873 |
| 2018-01-17 | $16.99 | $17.52 | $16.94 | $17.37 | $11.86 | 1,520,078 |
| 2018-01-16 | $16.79 | $17.02 | $16.37 | $16.87 | $11.52 | 2,033,152 |
| 2018-01-12 | $17.24 | $17.24 | $16.49 | $16.87 | $11.52 | 2,150,580 |
| 2018-01-11 | $17.51 | $17.74 | $17.09 | $17.20 | $11.74 | 2,672,289 |
| 2018-01-10 | $17.45 | $18.04 | $17.45 | $17.63 | $12.04 | 2,571,385 |
| 2018-01-09 | $16.89 | $17.52 | $16.87 | $17.44 | $11.91 | 1,627,960 |
| 2018-01-08 | $17.09 | $17.09 | $16.37 | $16.87 | $11.52 | 1,728,805 |
| 2018-01-05 | $16.98 | $17.24 | $16.54 | $17.15 | $11.71 | 2,150,504 |
| 2018-01-04 | $16.14 | $16.96 | $16.14 | $16.92 | $11.55 | 3,179,667 |
| 2018-01-03 | $15.43 | $16.15 | $15.43 | $16.14 | $11.02 | 2,069,372 |
| 2018-01-02 | $14.87 | $15.41 | $14.69 | $15.39 | $10.51 | 1,244,978 |
| 2017-12-29 | $14.49 | $14.70 | $14.43 | $14.63 | $9.99 | 920,226 |
| 2017-12-28 | $14.26 | $14.41 | $14.19 | $14.41 | $9.84 | 822,408 |
| 2017-12-27 | $14.19 | $14.29 | $14.15 | $14.21 | $9.70 | 466,862 |
| 2017-12-26 | $13.83 | $14.22 | $13.70 | $14.21 | $9.70 | 913,138 |
| 2017-12-22 | $13.65 | $13.89 | $13.57 | $13.83 | $9.44 | 708,618 |
| 2017-12-21 | $13.32 | $13.63 | $13.26 | $13.60 | $9.28 | 594,546 |
| 2017-12-20 | $13.29 | $13.49 | $13.19 | $13.47 | $9.20 | 660,252 |
| 2017-12-19 | $13.09 | $13.29 | $13.06 | $13.21 | $9.02 | 923,798 |
| 2017-12-18 | $13.00 | $13.21 | $13.00 | $13.10 | $8.94 | 1,401,683 |
| 2017-12-15 | $12.95 | $13.03 | $12.86 | $12.91 | $8.81 | 1,389,995 |
| 2017-12-14 | $12.70 | $13.03 | $12.62 | $12.91 | $8.81 | 924,093 |
| 2017-12-13 | $12.56 | $12.88 | $12.56 | $12.84 | $8.77 | 1,042,048 |
| 2017-12-12 | $12.33 | $12.71 | $12.12 | $12.62 | $8.62 | 1,385,278 |
| 2017-12-11 | $12.17 | $12.48 | $12.05 | $12.43 | $8.49 | 1,246,334 |
| 2017-12-08 | $11.97 | $12.24 | $11.88 | $12.16 | $8.30 | 781,699 |
| 2017-12-07 | $11.74 | $11.89 | $11.67 | $11.89 | $8.12 | 452,342 |
| 2017-12-06 | $11.92 | $11.92 | $11.65 | $11.74 | $8.01 | 1,427,077 |
| 2017-12-05 | $11.92 | $11.93 | $11.80 | $11.86 | $8.10 | 838,172 |
| 2017-12-04 | $11.73 | $11.97 | $11.70 | $11.90 | $8.12 | 1,033,601 |
| 2017-12-01 | $11.68 | $11.85 | $11.68 | $11.78 | $8.04 | 484,763 |
| 2017-11-30 | $11.75 | $11.80 | $11.59 | $11.60 | $7.92 | 1,117,268 |
| 2017-11-29 | $11.52 | $11.82 | $11.52 | $11.74 | $8.01 | 1,376,476 |
| 2017-11-28 | $11.67 | $11.83 | $11.53 | $11.55 | $7.88 | 1,980,934 |
| 2017-11-27 | $11.64 | $11.94 | $11.50 | $11.88 | $8.11 | 1,834,235 |
| 2017-11-24 | $11.94 | $11.98 | $11.73 | $11.75 | $8.02 | 790,604 |
| 2017-11-22 | $11.63 | $11.92 | $11.62 | $11.89 | $8.12 | 1,334,750 |
| 2017-11-21 | $11.60 | $11.68 | $11.52 | $11.56 | $7.89 | 1,253,195 |
| 2017-11-20 | $11.67 | $11.67 | $11.27 | $11.50 | $7.85 | 2,038,335 |
| 2017-11-17 | $11.70 | $11.75 | $11.61 | $11.65 | $7.95 | 721,296 |
| 2017-11-16 | $11.59 | $11.72 | $11.58 | $11.63 | $7.94 | 1,072,192 |
| 2017-11-15 | $11.48 | $11.65 | $11.44 | $11.60 | $7.92 | 1,215,638 |
| 2017-11-14 | $11.79 | $11.87 | $11.69 | $11.70 | $7.99 | 1,597,379 |
| 2017-11-13 | $12.00 | $12.04 | $11.65 | $11.86 | $8.10 | 1,477,126 |
| 2017-11-10 | $12.03 | $12.11 | $11.94 | $12.04 | $8.22 | 1,573,890 |
| 2017-11-09 | $11.53 | $12.12 | $11.51 | $12.03 | $8.21 | 2,154,308 |
| 2017-11-08 | $12.06 | $12.30 | $11.60 | $11.61 | $7.93 | 1,395,145 |
| 2017-11-07 | $11.91 | $12.00 | $11.69 | $11.99 | $8.19 | 2,041,394 |
| 2017-11-06 | $11.29 | $11.88 | $11.26 | $11.86 | $8.10 | 1,310,950 |
| 2017-11-03 | $11.27 | $11.31 | $10.96 | $11.22 | $7.66 | 1,796,181 |
| 2017-11-02 | $11.40 | $11.56 | $11.21 | $11.27 | $7.69 | 1,652,272 |
| 2017-11-01 | $11.23 | $11.43 | $11.16 | $11.39 | $7.78 | 2,920,008 |
| 2017-10-31 | $11.01 | $11.13 | $11.01 | $11.09 | $7.57 | 1,376,528 |
| 2017-10-30 | $10.94 | $11.15 | $10.86 | $10.99 | $7.50 | 1,896,336 |
| 2017-10-27 | $10.46 | $10.82 | $10.42 | $10.79 | $7.37 | 2,471,124 |
| 2017-10-26 | $10.04 | $10.43 | $9.96 | $10.42 | $7.11 | 2,458,247 |
| 2017-10-25 | $10.09 | $10.14 | $9.89 | $9.98 | $6.81 | 1,017,132 |
| 2017-10-24 | $9.91 | $9.92 | $9.81 | $9.91 | $6.77 | 1,116,045 |
| 2017-10-23 | $9.96 | $9.96 | $9.82 | $9.84 | $6.72 | 1,383,869 |
| 2017-10-20 | $9.97 | $9.98 | $9.91 | $9.94 | $6.79 | 959,859 |
| 2017-10-19 | $9.95 | $10.03 | $9.94 | $10.01 | $6.83 | 907,790 |
| 2017-10-18 | $9.96 | $10.08 | $9.89 | $10.04 | $6.85 | 1,196,780 |
| 2017-10-17 | $9.85 | $9.97 | $9.76 | $9.97 | $6.81 | 1,484,602 |
| 2017-10-16 | $9.78 | $9.89 | $9.73 | $9.83 | $6.71 | 556,507 |
| 2017-10-13 | $9.65 | $9.74 | $9.65 | $9.71 | $6.63 | 572,438 |
| 2017-10-12 | $9.49 | $9.61 | $9.49 | $9.55 | $6.52 | 910,049 |
| 2017-10-11 | $9.51 | $9.57 | $9.48 | $9.53 | $6.51 | 464,081 |
| 2017-10-10 | $9.55 | $9.57 | $9.50 | $9.50 | $6.49 | 658,725 |
| 2017-10-09 | $9.55 | $9.55 | $9.42 | $9.44 | $6.44 | 437,485 |
| 2017-10-06 | $9.46 | $9.54 | $9.43 | $9.50 | $6.49 | 712,217 |
| 2017-10-05 | $9.58 | $9.63 | $9.51 | $9.59 | $6.55 | 553,644 |
| 2017-10-04 | $9.58 | $9.61 | $9.49 | $9.54 | $6.51 | 535,356 |
| 2017-10-03 | $9.53 | $9.56 | $9.46 | $9.55 | $6.52 | 780,357 |
| 2017-10-02 | $9.38 | $9.51 | $9.36 | $9.51 | $6.49 | 520,834 |
| 2017-09-29 | $9.51 | $9.54 | $9.45 | $9.49 | $6.48 | 922,358 |
| 2017-09-28 | $9.56 | $9.65 | $9.50 | $9.52 | $6.50 | 807,242 |
| 2017-09-27 | $9.57 | $9.59 | $9.47 | $9.53 | $6.51 | 766,287 |
| 2017-09-26 | $9.51 | $9.62 | $9.51 | $9.59 | $6.55 | 1,216,783 |
| 2017-09-25 | $9.61 | $9.61 | $9.48 | $9.54 | $6.51 | 752,967 |
| 2017-09-22 | $9.46 | $9.58 | $9.46 | $9.55 | $6.52 | 408,525 |
| 2017-09-21 | $9.45 | $9.51 | $9.44 | $9.48 | $6.47 | 567,807 |
| 2017-09-20 | $9.49 | $9.55 | $9.45 | $9.50 | $6.49 | 342,849 |
| 2017-09-19 | $9.42 | $9.50 | $9.37 | $9.45 | $6.45 | 540,802 |
| 2017-09-18 | $9.43 | $9.52 | $9.36 | $9.42 | $6.43 | 675,405 |
| 2017-09-15 | $9.36 | $9.48 | $9.36 | $9.45 | $6.45 | 606,127 |
| 2017-09-14 | $9.39 | $9.46 | $9.38 | $9.40 | $6.42 | 1,176,661 |
| 2017-09-13 | $9.30 | $9.38 | $9.27 | $9.35 | $6.38 | 608,934 |
| 2017-09-12 | $9.23 | $9.29 | $9.21 | $9.24 | $6.31 | 462,352 |
| 2017-09-11 | $9.33 | $9.33 | $9.21 | $9.23 | $6.30 | 1,425,092 |
| 2017-09-08 | $9.42 | $9.45 | $9.26 | $9.29 | $6.34 | 899,823 |
| 2017-09-07 | $9.42 | $9.46 | $9.41 | $9.44 | $6.44 | 393,481 |
| 2017-09-06 | $9.37 | $9.46 | $9.36 | $9.43 | $6.44 | 659,492 |
| 2017-09-05 | $9.37 | $9.43 | $9.28 | $9.33 | $6.37 | 662,090 |
| 2017-09-01 | $9.21 | $9.31 | $9.15 | $9.28 | $6.34 | 606,754 |
| 2017-08-31 | $9.17 | $9.23 | $9.12 | $9.21 | $6.29 | 1,124,140 |
| 2017-08-30 | $9.12 | $9.18 | $9.09 | $9.09 | $6.21 | 650,980 |
| 2017-08-29 | $9.02 | $9.19 | $9.02 | $9.17 | $6.26 | 747,908 |
| 2017-08-28 | $9.21 | $9.26 | $9.08 | $9.09 | $6.21 | 857,902 |
| 2017-08-25 | $9.21 | $9.35 | $9.15 | $9.24 | $6.31 | 2,121,770 |
| 2017-08-24 | $9.17 | $9.24 | $9.14 | $9.20 | $6.28 | 433,749 |
| 2017-08-23 | $9.14 | $9.24 | $9.10 | $9.20 | $6.28 | 494,965 |
| 2017-08-22 | $9.10 | $9.18 | $9.09 | $9.17 | $6.26 | 455,410 |
| 2017-08-21 | $9.15 | $9.23 | $9.00 | $9.03 | $6.16 | 328,128 |
| 2017-08-18 | $9.12 | $9.21 | $9.05 | $9.19 | $6.27 | 453,623 |
| 2017-08-17 | $9.08 | $9.22 | $9.07 | $9.09 | $6.21 | 476,617 |
| 2017-08-16 | $9.11 | $9.24 | $9.08 | $9.08 | $6.20 | 1,077,718 |
| 2017-08-15 | $9.10 | $9.15 | $9.02 | $9.14 | $6.24 | 494,989 |
| 2017-08-14 | $9.16 | $9.21 | $9.13 | $9.15 | $6.25 | 734,065 |
| 2017-08-11 | $9.05 | $9.23 | $9.00 | $9.14 | $6.24 | 818,674 |
| 2017-08-10 | $9.33 | $9.37 | $9.12 | $9.12 | $6.23 | 1,291,359 |
| 2017-08-09 | $9.20 | $9.29 | $9.13 | $9.29 | $6.34 | 812,441 |
| 2017-08-08 | $9.11 | $9.22 | $9.07 | $9.10 | $6.21 | 693,644 |
| 2017-08-07 | $9.23 | $9.24 | $9.09 | $9.15 | $6.25 | 345,786 |
| 2017-08-04 | $9.34 | $9.36 | $9.25 | $9.27 | $6.33 | 597,219 |
| 2017-08-03 | $9.34 | $9.44 | $9.30 | $9.35 | $6.38 | 911,296 |
| 2017-08-02 | $9.18 | $9.32 | $9.17 | $9.28 | $6.34 | 597,987 |
| 2017-08-01 | $9.29 | $9.34 | $9.20 | $9.20 | $6.28 | 738,612 |
| 2017-07-31 | $9.32 | $9.38 | $9.24 | $9.34 | $6.38 | 617,827 |
| 2017-07-28 | $9.28 | $9.42 | $9.28 | $9.35 | $6.38 | 475,454 |
| 2017-07-27 | $9.19 | $9.35 | $9.19 | $9.28 | $6.34 | 715,639 |
| 2017-07-26 | $9.28 | $9.31 | $9.19 | $9.19 | $6.27 | 932,550 |
| 2017-07-25 | $9.19 | $9.27 | $9.17 | $9.25 | $6.31 | 997,824 |
| 2017-07-24 | $9.14 | $9.15 | $9.02 | $9.06 | $6.19 | 576,011 |
| 2017-07-21 | $9.32 | $9.36 | $9.08 | $9.08 | $6.20 | 806,051 |
| 2017-07-20 | $9.34 | $9.46 | $9.32 | $9.37 | $6.40 | 586,330 |
| 2017-07-19 | $9.22 | $9.35 | $9.20 | $9.31 | $6.36 | 928,583 |
| 2017-07-18 | $9.21 | $9.25 | $9.16 | $9.20 | $6.28 | 498,016 |
| 2017-07-17 | $9.29 | $9.29 | $9.12 | $9.12 | $6.23 | 416,466 |
| 2017-07-14 | $9.21 | $9.31 | $9.16 | $9.27 | $6.33 | 839,344 |
| 2017-07-13 | $9.13 | $9.25 | $9.13 | $9.15 | $6.25 | 1,356,196 |
| 2017-07-12 | $9.12 | $9.20 | $9.06 | $9.13 | $6.23 | 1,484,729 |
| 2017-07-11 | $8.87 | $9.00 | $8.79 | $8.95 | $6.11 | 920,471 |
| 2017-07-10 | $8.79 | $8.91 | $8.77 | $8.85 | $6.04 | 668,874 |
| 2017-07-07 | $8.87 | $8.90 | $8.68 | $8.78 | $5.99 | 640,601 |
| 2017-07-06 | $8.92 | $9.05 | $8.87 | $8.90 | $6.08 | 650,775 |
| 2017-07-05 | $9.23 | $9.23 | $8.84 | $8.84 | $6.03 | 918,626 |
| 2017-07-03 | $9.09 | $9.38 | $9.05 | $9.33 | $6.37 | 601,779 |
| 2017-06-30 | $9.05 | $9.13 | $8.95 | $9.09 | $6.21 | 769,067 |
| 2017-06-29 | $8.83 | $9.01 | $8.83 | $8.92 | $6.09 | 986,001 |
| 2017-06-28 | $8.85 | $8.95 | $8.84 | $8.88 | $6.06 | 997,604 |
| 2017-06-27 | $8.91 | $8.99 | $8.84 | $8.85 | $6.04 | 605,332 |
| 2017-06-26 | $8.90 | $8.98 | $8.83 | $8.86 | $6.05 | 227,523 |
| 2017-06-23 | $8.79 | $8.99 | $8.79 | $8.86 | $6.05 | 519,348 |
| 2017-06-22 | $8.79 | $8.93 | $8.75 | $8.85 | $6.04 | 682,674 |
| 2017-06-21 | $8.72 | $8.83 | $8.61 | $8.70 | $5.94 | 1,707,274 |
| 2017-06-20 | $8.89 | $8.91 | $8.66 | $8.72 | $5.95 | 1,334,757 |
| 2017-06-19 | $9.14 | $9.20 | $9.00 | $9.03 | $6.16 | 433,014 |
| 2017-06-16 | $9.22 | $9.23 | $9.10 | $9.13 | $6.23 | 683,827 |
| 2017-06-15 | $9.01 | $9.15 | $9.00 | $9.14 | $6.24 | 775,235 |
| 2017-06-14 | $9.33 | $9.33 | $9.10 | $9.10 | $6.21 | 1,382,470 |
| 2017-06-13 | $9.26 | $9.37 | $9.20 | $9.34 | $6.38 | 695,995 |
| 2017-06-12 | $9.45 | $9.52 | $9.24 | $9.26 | $6.32 | 877,947 |
| 2017-06-09 | $9.21 | $9.44 | $9.18 | $9.36 | $6.39 | 1,285,034 |
| 2017-06-08 | $9.31 | $9.37 | $9.18 | $9.21 | $6.29 | 2,185,779 |
| 2017-06-07 | $9.59 | $9.68 | $9.38 | $9.42 | $6.43 | 1,480,489 |
| 2017-06-06 | $9.52 | $9.67 | $9.49 | $9.67 | $6.60 | 1,151,276 |
| 2017-06-05 | $9.23 | $9.51 | $9.19 | $9.51 | $6.49 | 1,614,443 |
| 2017-06-02 | $9.20 | $9.22 | $9.10 | $9.15 | $6.25 | 1,447,169 |
| 2017-06-01 | $9.19 | $9.35 | $9.13 | $9.21 | $6.29 | 1,061,917 |
| 2017-05-31 | $9.17 | $9.24 | $8.90 | $9.13 | $6.23 | 2,542,654 |
| 2017-05-30 | $9.49 | $9.50 | $9.35 | $9.36 | $6.39 | 613,846 |
| 2017-05-26 | $9.55 | $9.60 | $9.46 | $9.59 | $6.55 | 733,083 |
| 2017-05-25 | $9.67 | $9.78 | $9.48 | $9.50 | $6.49 | 981,489 |
| 2017-05-24 | $9.73 | $9.82 | $9.68 | $9.70 | $6.62 | 626,641 |
| 2017-05-23 | $9.87 | $9.87 | $9.73 | $9.77 | $6.67 | 593,108 |
| 2017-05-22 | $9.93 | $9.96 | $9.74 | $9.82 | $6.70 | 946,339 |
| 2017-05-19 | $9.72 | $9.97 | $9.72 | $9.94 | $6.79 | 770,335 |
| 2017-05-18 | $9.53 | $9.71 | $9.36 | $9.62 | $6.57 | 1,631,686 |
| 2017-05-17 | $10.08 | $10.09 | $9.75 | $9.75 | $6.66 | 1,587,961 |
| 2017-05-16 | $10.28 | $10.36 | $10.05 | $10.11 | $6.90 | 1,305,027 |
| 2017-05-15 | $10.03 | $10.34 | $10.00 | $10.24 | $6.99 | 2,004,219 |
| 2017-05-12 | $9.53 | $9.95 | $9.49 | $9.90 | $6.76 | 2,599,277 |
| 2017-05-11 | $9.40 | $9.43 | $9.30 | $9.30 | $6.35 | 2,222,456 |
| 2017-05-10 | $9.37 | $9.45 | $9.31 | $9.39 | $6.41 | 1,095,664 |
| 2017-05-09 | $9.35 | $9.35 | $9.23 | $9.26 | $6.32 | 879,498 |
| 2017-05-08 | $9.32 | $9.36 | $9.23 | $9.32 | $6.36 | 2,104,361 |
| 2017-05-05 | $8.98 | $9.28 | $8.95 | $9.27 | $6.33 | 1,338,758 |
| 2017-05-04 | $9.11 | $9.11 | $8.94 | $8.97 | $6.12 | 1,105,765 |
| 2017-05-03 | $9.08 | $9.24 | $9.02 | $9.21 | $6.29 | 1,058,105 |
| 2017-05-02 | $9.09 | $9.17 | $9.03 | $9.03 | $6.16 | 2,101,933 |
| 2017-05-01 | $9.10 | $9.16 | $9.02 | $9.08 | $6.20 | 472,709 |
| 2017-04-28 | $9.12 | $9.18 | $9.05 | $9.14 | $6.24 | 957,614 |
| 2017-04-27 | $9.22 | $9.24 | $9.02 | $9.06 | $6.19 | 2,106,515 |
| 2017-04-26 | $9.34 | $9.44 | $9.30 | $9.33 | $6.37 | 999,781 |
| 2017-04-25 | $9.41 | $9.43 | $9.29 | $9.42 | $6.43 | 1,063,198 |
| 2017-04-24 | $9.47 | $9.67 | $9.47 | $9.55 | $6.41 | 785,016 |
| 2017-04-21 | $9.60 | $9.64 | $9.41 | $9.41 | $6.32 | 1,641,665 |
| 2017-04-20 | $9.49 | $9.63 | $9.48 | $9.60 | $6.45 | 2,074,653 |
| 2017-04-19 | $9.60 | $9.69 | $9.46 | $9.49 | $6.37 | 2,229,167 |
| 2017-04-18 | $9.57 | $9.69 | $9.55 | $9.62 | $6.46 | 876,855 |
| 2017-04-17 | $9.38 | $9.65 | $9.38 | $9.63 | $6.47 | 970,616 |
| 2017-04-13 | $9.67 | $9.67 | $9.27 | $9.28 | $6.23 | 1,396,944 |
| 2017-04-12 | $9.73 | $9.75 | $9.57 | $9.61 | $6.45 | 1,086,323 |
| 2017-04-11 | $9.74 | $9.76 | $9.65 | $9.72 | $6.53 | 1,087,833 |
| 2017-04-10 | $9.62 | $9.73 | $9.59 | $9.72 | $6.53 | 756,982 |
| 2017-04-07 | $9.48 | $9.63 | $9.48 | $9.56 | $6.42 | 1,178,168 |
| 2017-04-06 | $9.50 | $9.59 | $9.44 | $9.47 | $6.36 | 1,119,099 |
| 2017-04-05 | $9.55 | $9.63 | $9.40 | $9.42 | $6.33 | 1,282,194 |
| 2017-04-04 | $9.38 | $9.48 | $9.32 | $9.48 | $6.37 | 730,788 |
| 2017-04-03 | $9.30 | $9.40 | $9.26 | $9.38 | $6.30 | 662,440 |
| 2017-03-31 | $9.24 | $9.39 | $9.24 | $9.32 | $6.26 | 588,876 |
| 2017-03-30 | $9.38 | $9.38 | $9.26 | $9.27 | $6.23 | 625,357 |
| 2017-03-29 | $9.12 | $9.34 | $9.12 | $9.33 | $6.27 | 972,173 |
| 2017-03-28 | $8.99 | $9.12 | $8.92 | $9.10 | $6.11 | 988,211 |
| 2017-03-27 | $8.95 | $9.04 | $8.90 | $8.94 | $6.00 | 470,615 |
| 2017-03-24 | $8.99 | $9.11 | $8.99 | $9.05 | $6.08 | 532,026 |
| 2017-03-23 | $8.92 | $9.08 | $8.92 | $8.98 | $6.03 | 721,352 |
| 2017-03-22 | $9.00 | $9.01 | $8.91 | $8.95 | $6.01 | 1,329,095 |
| 2017-03-21 | $9.08 | $9.12 | $8.97 | $9.03 | $6.06 | 807,915 |
| 2017-03-20 | $8.86 | $9.08 | $8.85 | $9.05 | $6.08 | 562,080 |
| 2017-03-17 | $9.00 | $9.07 | $8.93 | $8.93 | $6.00 | 901,278 |
| 2017-03-16 | $9.02 | $9.03 | $8.89 | $8.96 | $6.02 | 1,147,709 |
| 2017-03-15 | $8.72 | $8.98 | $8.65 | $8.97 | $6.02 | 906,169 |
| 2017-03-14 | $8.69 | $8.70 | $8.51 | $8.60 | $5.78 | 978,057 |
| 2017-03-13 | $8.84 | $8.87 | $8.76 | $8.78 | $5.90 | 627,034 |
| 2017-03-10 | $8.76 | $8.84 | $8.71 | $8.84 | $5.94 | 1,174,357 |
| 2017-03-09 | $8.58 | $8.69 | $8.44 | $8.68 | $5.83 | 975,961 |
| 2017-03-08 | $8.83 | $8.87 | $8.60 | $8.61 | $5.78 | 1,546,348 |
| 2017-03-07 | $8.79 | $8.95 | $8.79 | $8.90 | $5.98 | 808,368 |
| 2017-03-06 | $8.96 | $8.98 | $8.73 | $8.79 | $5.90 | 1,095,218 |
| 2017-03-03 | $8.78 | $8.93 | $8.74 | $8.86 | $5.95 | 502,269 |
| 2017-03-02 | $8.79 | $8.87 | $8.69 | $8.76 | $5.88 | 643,900 |
| 2017-03-01 | $9.02 | $9.04 | $8.84 | $8.91 | $5.98 | 1,324,707 |
| 2017-02-28 | $9.08 | $9.13 | $8.99 | $9.02 | $6.06 | 656,407 |
| 2017-02-27 | $9.10 | $9.19 | $9.06 | $9.17 | $6.16 | 739,090 |
| 2017-02-24 | $9.21 | $9.21 | $9.04 | $9.08 | $6.10 | 1,280,461 |
| 2017-02-23 | $9.16 | $9.29 | $9.11 | $9.29 | $6.24 | 2,403,428 |
| 2017-02-22 | $9.18 | $9.18 | $9.01 | $9.01 | $6.05 | 1,098,618 |
| 2017-02-21 | $9.32 | $9.34 | $9.20 | $9.27 | $6.23 | 1,237,413 |
| 2017-02-17 | $9.32 | $9.34 | $9.23 | $9.28 | $6.23 | 1,200,038 |
| 2017-02-16 | $9.50 | $9.56 | $9.39 | $9.39 | $6.31 | 958,982 |
| 2017-02-15 | $9.46 | $9.49 | $9.36 | $9.47 | $6.36 | 1,464,327 |
| 2017-02-14 | $9.57 | $9.59 | $9.47 | $9.51 | $6.39 | 902,605 |
| 2017-02-13 | $9.54 | $9.57 | $9.43 | $9.56 | $6.42 | 582,679 |
| 2017-02-10 | $9.56 | $9.63 | $9.48 | $9.62 | $6.46 | 967,739 |
| 2017-02-09 | $9.53 | $9.54 | $9.43 | $9.43 | $6.33 | 851,930 |
| 2017-02-08 | $9.38 | $9.42 | $9.29 | $9.42 | $6.33 | 779,856 |
| 2017-02-07 | $9.45 | $9.51 | $9.38 | $9.45 | $6.35 | 1,672,666 |
| 2017-02-06 | $9.63 | $9.70 | $9.50 | $9.53 | $6.40 | 1,659,001 |
| 2017-02-03 | $9.65 | $9.75 | $9.64 | $9.67 | $6.49 | 849,884 |
| 2017-02-02 | $9.65 | $9.67 | $9.54 | $9.62 | $6.46 | 855,570 |
| 2017-02-01 | $9.48 | $9.61 | $9.41 | $9.58 | $6.43 | 1,082,893 |
| 2017-01-31 | $9.37 | $9.45 | $9.33 | $9.40 | $6.31 | 904,169 |
| 2017-01-30 | $9.36 | $9.42 | $9.28 | $9.31 | $6.25 | 1,726,628 |
| 2017-01-27 | $9.34 | $9.48 | $9.34 | $9.44 | $6.34 | 1,069,462 |
| 2017-01-26 | $9.48 | $9.50 | $9.41 | $9.45 | $6.35 | 549,751 |
| 2017-01-25 | $9.48 | $9.54 | $9.41 | $9.46 | $6.35 | 1,758,409 |
| 2017-01-24 | $9.58 | $9.62 | $9.51 | $9.52 | $6.39 | 923,663 |
| 2017-01-23 | $9.42 | $9.56 | $9.42 | $9.56 | $6.42 | 934,077 |
| 2017-01-20 | $9.52 | $9.58 | $9.47 | $9.50 | $6.38 | 1,068,429 |
| 2017-01-19 | $9.44 | $9.54 | $9.38 | $9.39 | $6.31 | 1,231,981 |
| 2017-01-18 | $9.43 | $9.54 | $9.39 | $9.42 | $6.33 | 949,791 |
| 2017-01-17 | $9.50 | $9.62 | $9.48 | $9.56 | $6.42 | 1,169,444 |
| 2017-01-13 | $9.42 | $9.53 | $9.39 | $9.45 | $6.35 | 759,949 |
| 2017-01-12 | $9.57 | $9.71 | $9.53 | $9.54 | $6.41 | 1,265,036 |
| 2017-01-11 | $9.43 | $9.53 | $9.36 | $9.50 | $6.38 | 738,771 |
| 2017-01-10 | $9.34 | $9.40 | $9.31 | $9.37 | $6.29 | 473,845 |
| 2017-01-09 | $9.36 | $9.39 | $9.24 | $9.30 | $6.25 | 639,887 |
| 2017-01-06 | $9.56 | $9.67 | $9.45 | $9.49 | $6.37 | 794,193 |
| 2017-01-05 | $9.44 | $9.64 | $9.44 | $9.56 | $6.42 | 1,154,791 |
| 2017-01-04 | $9.31 | $9.41 | $9.22 | $9.40 | $6.31 | 549,294 |
| 2017-01-03 | $9.16 | $9.33 | $9.15 | $9.28 | $6.23 | 1,020,867 |
| 2016-12-30 | $9.07 | $9.15 | $9.03 | $9.05 | $6.08 | 262,456 |
| 2016-12-29 | $9.11 | $9.17 | $9.06 | $9.08 | $6.10 | 362,244 |
| 2016-12-28 | $9.14 | $9.20 | $9.01 | $9.10 | $6.11 | 279,056 |
| 2016-12-27 | $8.97 | $9.15 | $8.97 | $9.13 | $6.13 | 385,479 |
| 2016-12-23 | $9.00 | $9.01 | $8.85 | $8.90 | $5.98 | 724,638 |
| 2016-12-22 | $9.16 | $9.20 | $9.03 | $9.03 | $6.06 | 458,439 |
| 2016-12-21 | $9.28 | $9.33 | $9.17 | $9.20 | $6.18 | 417,940 |
| 2016-12-20 | $9.23 | $9.35 | $9.21 | $9.25 | $6.21 | 689,302 |
| 2016-12-19 | $9.10 | $9.21 | $9.07 | $9.19 | $6.17 | 712,574 |
| 2016-12-16 | $9.06 | $9.16 | $9.00 | $9.09 | $6.10 | 632,329 |
| 2016-12-15 | $8.88 | $9.00 | $8.61 | $8.99 | $6.04 | 876,845 |
| 2016-12-14 | $9.02 | $9.14 | $8.97 | $8.98 | $6.03 | 1,712,136 |
| 2016-12-13 | $9.07 | $9.15 | $9.00 | $9.10 | $6.11 | 715,660 |
| 2016-12-12 | $9.01 | $9.11 | $8.92 | $8.97 | $6.02 | 2,262,438 |
| 2016-12-09 | $8.51 | $8.81 | $8.51 | $8.74 | $5.87 | 539,260 |
| 2016-12-08 | $8.77 | $8.77 | $8.52 | $8.61 | $5.78 | 1,283,826 |
| 2016-12-07 | $8.82 | $8.84 | $8.67 | $8.72 | $5.86 | 988,549 |
| 2016-12-06 | $8.52 | $8.80 | $8.52 | $8.71 | $5.85 | 1,218,617 |
| 2016-12-05 | $8.68 | $8.81 | $8.60 | $8.60 | $5.78 | 1,248,590 |
| 2016-12-02 | $8.60 | $8.75 | $8.58 | $8.58 | $5.76 | 917,340 |
| 2016-12-01 | $8.77 | $8.96 | $8.57 | $8.59 | $5.77 | 1,501,359 |
| 2016-11-30 | $8.25 | $8.63 | $8.24 | $8.56 | $5.75 | 2,432,819 |
| 2016-11-29 | $7.98 | $8.05 | $7.84 | $7.85 | $5.27 | 756,929 |
| 2016-11-28 | $8.18 | $8.28 | $8.13 | $8.16 | $5.48 | 823,461 |
| 2016-11-25 | $8.16 | $8.26 | $8.12 | $8.14 | $5.47 | 292,308 |
| 2016-11-23 | $8.23 | $8.30 | $8.17 | $8.24 | $5.53 | 705,868 |
| 2016-11-22 | $8.43 | $8.44 | $8.21 | $8.32 | $5.59 | 892,233 |
| 2016-11-21 | $8.26 | $8.40 | $8.26 | $8.39 | $5.63 | 954,625 |
| 2016-11-18 | $8.21 | $8.24 | $8.01 | $8.06 | $5.41 | 781,340 |
| 2016-11-17 | $8.35 | $8.39 | $8.11 | $8.15 | $5.47 | 1,113,448 |
| 2016-11-16 | $8.26 | $8.33 | $8.12 | $8.14 | $5.47 | 1,103,776 |
| 2016-11-15 | $8.12 | $8.38 | $8.11 | $8.33 | $5.59 | 1,465,373 |
| 2016-11-14 | $7.88 | $8.03 | $7.88 | $7.99 | $5.37 | 738,222 |
| 2016-11-11 | $8.04 | $8.08 | $7.65 | $7.90 | $5.31 | 1,576,018 |
| 2016-11-10 | $8.71 | $8.71 | $8.16 | $8.17 | $5.49 | 1,072,236 |
| 2016-11-09 | $8.55 | $8.80 | $8.55 | $8.75 | $5.88 | 497,499 |
| 2016-11-08 | $8.67 | $8.88 | $8.64 | $8.80 | $5.91 | 488,757 |
| 2016-11-07 | $8.60 | $8.75 | $8.52 | $8.73 | $5.86 | 539,513 |
| 2016-11-04 | $8.40 | $8.54 | $8.36 | $8.48 | $5.69 | 937,204 |
| 2016-11-03 | $8.57 | $8.67 | $8.46 | $8.46 | $5.68 | 713,926 |
| 2016-11-02 | $8.60 | $8.68 | $8.52 | $8.53 | $5.73 | 2,880,745 |
| 2016-11-01 | $8.78 | $8.88 | $8.63 | $8.71 | $5.85 | 1,132,090 |
| 2016-10-31 | $8.77 | $8.82 | $8.66 | $8.69 | $5.84 | 684,496 |
| 2016-10-28 | $9.05 | $9.10 | $8.81 | $8.84 | $5.94 | 808,838 |
| 2016-10-27 | $9.08 | $9.10 | $8.96 | $9.05 | $6.08 | 751,869 |
| 2016-10-26 | $8.97 | $9.09 | $8.85 | $9.01 | $6.05 | 1,326,491 |
| 2016-10-25 | $9.12 | $9.22 | $9.08 | $9.10 | $6.11 | 579,045 |
| 2016-10-24 | $9.15 | $9.28 | $9.05 | $9.15 | $6.14 | 1,006,503 |
| 2016-10-21 | $9.10 | $9.21 | $9.08 | $9.18 | $6.17 | 571,394 |
| 2016-10-20 | $9.28 | $9.33 | $9.17 | $9.18 | $6.17 | 701,601 |
| 2016-10-19 | $9.33 | $9.52 | $9.30 | $9.37 | $6.29 | 1,169,213 |
| 2016-10-18 | $8.96 | $9.24 | $8.96 | $9.24 | $6.21 | 1,075,793 |
| 2016-10-17 | $9.02 | $9.05 | $8.76 | $8.83 | $5.93 | 768,096 |
| 2016-10-14 | $9.13 | $9.19 | $8.98 | $9.04 | $6.07 | 719,497 |
| 2016-10-13 | $8.95 | $9.11 | $8.89 | $9.08 | $6.10 | 859,580 |
| 2016-10-12 | $9.06 | $9.10 | $8.91 | $9.03 | $6.06 | 580,490 |
| 2016-10-11 | $9.26 | $9.27 | $9.05 | $9.10 | $6.11 | 626,055 |
| 2016-10-10 | $9.14 | $9.35 | $9.14 | $9.30 | $6.25 | 511,017 |
| 2016-10-07 | $9.13 | $9.21 | $8.99 | $8.99 | $6.04 | 622,198 |
| 2016-10-06 | $8.97 | $9.16 | $8.96 | $9.11 | $6.12 | 936,747 |
| 2016-10-05 | $8.74 | $8.97 | $8.63 | $8.96 | $6.02 | 1,389,617 |
| 2016-10-04 | $8.75 | $8.75 | $8.53 | $8.61 | $5.78 | 963,387 |
| 2016-10-03 | $8.43 | $8.70 | $8.11 | $8.69 | $5.84 | 1,644,115 |
| 2016-09-30 | $8.74 | $8.84 | $8.68 | $8.76 | $5.88 | 1,231,940 |
| 2016-09-29 | $8.53 | $8.79 | $8.52 | $8.65 | $5.81 | 1,523,045 |
| 2016-09-28 | $8.09 | $8.51 | $7.95 | $8.50 | $5.71 | 1,289,316 |
| 2016-09-27 | $8.13 | $8.16 | $7.88 | $8.06 | $5.41 | 852,207 |
| 2016-09-26 | $8.26 | $8.37 | $8.20 | $8.21 | $5.51 | 653,484 |
| 2016-09-23 | $8.55 | $8.57 | $8.20 | $8.23 | $5.53 | 566,975 |
| 2016-09-22 | $8.64 | $8.85 | $8.60 | $8.61 | $5.78 | 510,181 |
| 2016-09-21 | $8.34 | $8.54 | $8.30 | $8.52 | $5.72 | 1,412,454 |
| 2016-09-20 | $8.30 | $8.34 | $8.12 | $8.22 | $5.52 | 1,270,340 |
| 2016-09-19 | $8.43 | $8.47 | $8.32 | $8.32 | $5.59 | 555,769 |
| 2016-09-16 | $8.44 | $8.44 | $8.29 | $8.32 | $5.59 | 1,213,005 |
| 2016-09-15 | $8.64 | $8.71 | $8.47 | $8.59 | $5.77 | 1,191,412 |
| 2016-09-14 | $8.67 | $8.78 | $8.51 | $8.61 | $5.78 | 1,148,861 |
| 2016-09-13 | $8.86 | $8.94 | $8.60 | $8.69 | $5.84 | 1,207,754 |
| 2016-09-12 | $9.17 | $9.28 | $9.04 | $9.04 | $6.07 | 1,304,067 |
| 2016-09-09 | $9.75 | $9.78 | $9.30 | $9.30 | $6.25 | 799,986 |
| 2016-09-08 | $9.56 | $9.84 | $9.52 | $9.80 | $6.58 | 1,488,354 |
| 2016-09-07 | $9.27 | $9.57 | $9.20 | $9.49 | $6.37 | 1,057,472 |
| 2016-09-06 | $8.94 | $9.29 | $8.94 | $9.27 | $6.23 | 488,182 |
| 2016-09-02 | $8.75 | $8.96 | $8.74 | $8.93 | $6.00 | 451,801 |
| 2016-09-01 | $8.80 | $8.84 | $8.57 | $8.62 | $5.79 | 783,040 |
| 2016-08-31 | $8.91 | $9.00 | $8.82 | $8.86 | $5.95 | 950,566 |
| 2016-08-30 | $9.06 | $9.12 | $8.95 | $8.98 | $6.03 | 490,510 |
| 2016-08-29 | $8.97 | $9.11 | $8.89 | $9.01 | $6.05 | 453,910 |
| 2016-08-26 | $9.22 | $9.35 | $9.00 | $9.03 | $6.06 | 890,061 |
| 2016-08-25 | $8.99 | $9.19 | $8.94 | $9.15 | $6.14 | 879,788 |
| 2016-08-24 | $8.99 | $9.11 | $8.92 | $9.00 | $6.04 | 470,314 |
| 2016-08-23 | $8.96 | $9.13 | $8.87 | $9.07 | $6.09 | 715,874 |
| 2016-08-22 | $9.12 | $9.12 | $8.80 | $8.93 | $6.00 | 440,932 |
| 2016-08-19 | $9.22 | $9.32 | $9.16 | $9.26 | $6.22 | 679,195 |
| 2016-08-18 | $9.12 | $9.29 | $9.12 | $9.25 | $6.21 | 959,878 |
| 2016-08-17 | $8.70 | $9.12 | $8.65 | $9.06 | $6.08 | 1,312,228 |
| 2016-08-16 | $8.40 | $8.78 | $8.38 | $8.72 | $5.86 | 1,264,758 |
| 2016-08-15 | $8.38 | $8.52 | $8.36 | $8.47 | $5.69 | 513,512 |
| 2016-08-12 | $8.52 | $8.55 | $8.33 | $8.34 | $5.60 | 537,626 |
| 2016-08-11 | $8.32 | $8.51 | $8.29 | $8.48 | $5.69 | 1,205,347 |
| 2016-08-10 | $8.35 | $8.42 | $8.23 | $8.24 | $5.53 | 610,035 |
| 2016-08-09 | $8.44 | $8.49 | $8.27 | $8.30 | $5.57 | 555,635 |
| 2016-08-08 | $8.20 | $8.43 | $8.20 | $8.38 | $5.63 | 771,079 |
| 2016-08-05 | $8.07 | $8.15 | $7.99 | $8.13 | $5.46 | 674,861 |
| 2016-08-04 | $7.98 | $8.15 | $7.91 | $8.05 | $5.41 | 625,791 |
| 2016-08-03 | $7.84 | $8.01 | $7.66 | $7.99 | $5.37 | 1,399,371 |
| 2016-08-02 | $8.19 | $8.30 | $7.75 | $7.83 | $5.26 | 1,434,907 |
| 2016-08-01 | $8.43 | $8.45 | $8.07 | $8.09 | $5.43 | 984,120 |
| 2016-07-29 | $8.34 | $8.59 | $8.32 | $8.55 | $5.74 | 1,189,677 |
| 2016-07-28 | $8.61 | $8.64 | $8.35 | $8.40 | $5.64 | 789,243 |
| 2016-07-27 | $8.79 | $8.88 | $8.56 | $8.63 | $5.80 | 682,059 |
| 2016-07-26 | $8.83 | $8.92 | $8.69 | $8.78 | $5.90 | 736,601 |
| 2016-07-25 | $9.15 | $9.15 | $8.85 | $8.85 | $5.94 | 964,334 |
| 2016-07-22 | $9.28 | $9.32 | $9.16 | $9.26 | $6.22 | 653,065 |
| 2016-07-21 | $9.23 | $9.45 | $9.07 | $9.27 | $6.23 | 1,693,273 |
| 2016-07-20 | $9.38 | $9.38 | $8.98 | $9.11 | $6.12 | 1,102,378 |
| 2016-07-19 | $9.65 | $9.65 | $9.45 | $9.47 | $6.36 | 566,549 |
| 2016-07-18 | $9.49 | $9.67 | $9.45 | $9.67 | $6.49 | 425,413 |
| 2016-07-15 | $9.71 | $9.71 | $9.48 | $9.57 | $6.43 | 904,451 |
| 2016-07-14 | $9.60 | $9.67 | $9.52 | $9.67 | $6.49 | 871,734 |
| 2016-07-13 | $9.52 | $9.61 | $9.40 | $9.48 | $6.37 | 1,326,834 |
| 2016-07-12 | $9.37 | $9.60 | $9.37 | $9.54 | $6.41 | 889,715 |
| 2016-07-11 | $9.31 | $9.39 | $9.23 | $9.30 | $6.25 | 748,106 |
| 2016-07-08 | $9.23 | $9.32 | $9.12 | $9.24 | $6.21 | 808,327 |
| 2016-07-07 | $9.42 | $9.51 | $9.00 | $9.05 | $6.08 | 1,391,435 |
| 2016-07-06 | $9.11 | $9.22 | $8.99 | $9.18 | $6.17 | 882,548 |
| 2016-07-05 | $9.39 | $9.49 | $9.17 | $9.19 | $6.17 | 1,020,503 |
| 2016-07-01 | $9.59 | $9.73 | $9.53 | $9.63 | $6.47 | 1,056,371 |
| 2016-06-30 | $9.58 | $9.58 | $9.44 | $9.56 | $6.42 | 833,861 |
| 2016-06-29 | $9.46 | $9.66 | $9.33 | $9.60 | $6.45 | 660,582 |
| 2016-06-28 | $9.24 | $9.35 | $9.17 | $9.32 | $6.26 | 679,851 |
| 2016-06-27 | $9.22 | $9.31 | $8.92 | $8.98 | $6.03 | 1,170,210 |
| 2016-06-24 | $9.37 | $9.46 | $9.25 | $9.37 | $6.29 | 1,448,883 |
| 2016-06-23 | $9.79 | $10.01 | $9.74 | $9.80 | $6.58 | 667,665 |
| 2016-06-22 | $9.63 | $9.73 | $9.60 | $9.62 | $6.46 | 1,128,860 |
| 2016-06-21 | $9.51 | $9.60 | $9.47 | $9.58 | $6.43 | 1,189,035 |
| 2016-06-20 | $9.70 | $9.72 | $9.51 | $9.56 | $6.42 | 921,406 |
| 2016-06-17 | $9.47 | $9.53 | $9.39 | $9.51 | $6.39 | 1,651,220 |
| 2016-06-16 | $9.22 | $9.37 | $9.10 | $9.30 | $6.25 | 1,133,819 |
| 2016-06-15 | $9.19 | $9.48 | $9.17 | $9.34 | $6.27 | 805,683 |
| 2016-06-14 | $9.31 | $9.43 | $9.20 | $9.26 | $6.22 | 759,863 |
| 2016-06-13 | $9.38 | $9.48 | $9.25 | $9.35 | $6.28 | 917,490 |
| 2016-06-10 | $9.80 | $9.80 | $9.49 | $9.51 | $6.39 | 1,129,155 |
| 2016-06-09 | $9.78 | $10.01 | $9.72 | $10.00 | $6.72 | 1,660,062 |
| 2016-06-08 | $9.81 | $10.05 | $9.78 | $9.92 | $6.66 | 1,559,332 |
| 2016-06-07 | $9.57 | $9.69 | $9.37 | $9.67 | $6.49 | 1,435,236 |
| 2016-06-06 | $9.26 | $9.49 | $9.25 | $9.48 | $6.37 | 741,300 |
| 2016-06-03 | $9.04 | $9.19 | $8.98 | $9.15 | $6.14 | 808,848 |
| 2016-06-02 | $8.64 | $8.99 | $8.50 | $8.98 | $6.03 | 1,232,715 |
| 2016-06-01 | $8.63 | $8.77 | $8.43 | $8.76 | $5.88 | 1,168,490 |
| 2016-05-31 | $9.12 | $9.15 | $8.75 | $8.76 | $5.88 | 1,355,425 |
| 2016-05-27 | $9.12 | $9.18 | $9.02 | $9.11 | $6.12 | 682,170 |
| 2016-05-26 | $9.37 | $9.40 | $9.15 | $9.19 | $6.17 | 1,061,993 |
| 2016-05-25 | $9.15 | $9.35 | $9.09 | $9.28 | $6.23 | 1,705,913 |
| 2016-05-24 | $9.15 | $9.16 | $8.96 | $9.05 | $6.08 | 1,179,875 |
| 2016-05-23 | $9.07 | $9.17 | $8.98 | $9.06 | $6.08 | 621,513 |
| 2016-05-20 | $9.30 | $9.43 | $9.17 | $9.19 | $6.17 | 1,020,430 |
| 2016-05-19 | $9.28 | $9.29 | $8.98 | $9.24 | $6.21 | 1,918,931 |
| 2016-05-18 | $9.70 | $9.73 | $9.27 | $9.34 | $6.27 | 1,184,287 |
| 2016-05-17 | $9.51 | $9.75 | $9.47 | $9.71 | $6.52 | 967,790 |
| 2016-05-16 | $9.59 | $9.70 | $9.48 | $9.54 | $6.41 | 1,254,447 |
| 2016-05-13 | $9.51 | $9.55 | $9.36 | $9.39 | $6.31 | 995,857 |
| 2016-05-12 | $9.71 | $9.85 | $9.44 | $9.60 | $6.45 | 1,282,448 |
| 2016-05-11 | $9.40 | $9.70 | $9.24 | $9.53 | $6.40 | 1,168,229 |
| 2016-05-10 | $9.01 | $9.43 | $9.01 | $9.41 | $6.32 | 1,123,875 |
| 2016-05-09 | $9.37 | $9.37 | $9.01 | $9.09 | $6.10 | 1,006,636 |
| 2016-05-06 | $9.33 | $9.55 | $9.27 | $9.44 | $6.34 | 1,148,668 |
| 2016-05-05 | $9.78 | $9.78 | $9.32 | $9.45 | $6.35 | 1,637,774 |
| 2016-05-04 | $9.37 | $9.87 | $9.35 | $9.40 | $6.31 | 1,840,160 |
| 2016-05-03 | $9.41 | $9.51 | $9.14 | $9.27 | $6.23 | 880,817 |
| 2016-05-02 | $9.91 | $10.01 | $9.56 | $9.64 | $6.47 | 1,122,951 |
| 2016-04-29 | $10.20 | $10.25 | $9.83 | $9.94 | $6.68 | 1,875,330 |
| 2016-04-28 | $10.00 | $10.29 | $9.96 | $10.04 | $6.74 | 1,073,379 |
| 2016-04-27 | $9.95 | $10.12 | $9.86 | $10.04 | $6.74 | 1,728,806 |
| 2016-04-26 | $9.66 | $9.88 | $9.64 | $9.84 | $6.61 | 736,565 |
| 2016-04-25 | $9.79 | $9.80 | $9.50 | $9.55 | $6.41 | 1,618,078 |
| 2016-04-22 | $9.74 | $10.10 | $9.65 | $9.80 | $6.58 | 1,086,258 |
| 2016-04-21 | $9.85 | $9.94 | $9.70 | $9.75 | $6.55 | 1,685,916 |
| 2016-04-20 | $9.53 | $9.96 | $9.39 | $9.80 | $6.58 | 1,266,248 |
| 2016-04-19 | $9.26 | $9.66 | $9.26 | $9.56 | $6.42 | 1,380,464 |
| 2016-04-18 | $8.68 | $9.29 | $8.57 | $9.13 | $6.13 | 1,074,970 |
| 2016-04-15 | $9.06 | $9.09 | $8.86 | $9.01 | $6.05 | 1,009,963 |
| 2016-04-14 | $9.36 | $9.39 | $9.19 | $9.24 | $6.21 | 1,116,902 |
| 2016-04-13 | $9.18 | $9.51 | $9.14 | $9.33 | $6.27 | 1,792,209 |
| 2016-04-12 | $8.57 | $9.17 | $8.51 | $9.13 | $6.13 | 2,517,783 |
| 2016-04-11 | $8.34 | $8.55 | $8.34 | $8.50 | $5.71 | 1,688,780 |
| 2016-04-08 | $8.18 | $8.36 | $8.16 | $8.24 | $5.53 | 1,497,776 |
| 2016-04-07 | $8.14 | $8.17 | $7.86 | $7.89 | $5.30 | 1,301,015 |
| 2016-04-06 | $8.24 | $8.29 | $8.12 | $8.21 | $5.51 | 3,511,436 |
| 2016-04-05 | $8.21 | $8.29 | $8.09 | $8.14 | $5.47 | 1,246,183 |
| 2016-04-04 | $8.51 | $8.61 | $8.29 | $8.32 | $5.59 | 1,248,295 |
| 2016-04-01 | $8.38 | $8.56 | $8.24 | $8.53 | $5.73 | 1,183,888 |
| 2016-03-31 | $8.55 | $8.75 | $8.52 | $8.61 | $5.78 | 1,098,824 |
| 2016-03-30 | $8.55 | $8.74 | $8.46 | $8.59 | $5.77 | 1,453,108 |
| 2016-03-29 | $8.36 | $8.36 | $8.04 | $8.29 | $5.57 | 1,286,255 |
| 2016-03-28 | $8.21 | $8.60 | $8.21 | $8.52 | $5.72 | 1,080,009 |
| 2016-03-24 | $8.21 | $8.37 | $8.01 | $8.18 | $5.49 | 1,582,019 |
| 2016-03-23 | $8.62 | $8.67 | $8.42 | $8.42 | $5.65 | 2,292,584 |
| 2016-03-22 | $8.80 | $8.90 | $8.67 | $8.72 | $5.86 | 1,979,744 |
| 2016-03-21 | $8.73 | $9.01 | $8.71 | $8.90 | $5.98 | 1,107,703 |
| 2016-03-18 | $8.99 | $9.14 | $8.64 | $8.75 | $5.88 | 2,321,576 |
| 2016-03-17 | $8.65 | $8.97 | $8.65 | $8.90 | $5.98 | 1,543,772 |
| 2016-03-16 | $8.19 | $8.53 | $8.14 | $8.50 | $5.71 | 1,480,457 |
| 2016-03-15 | $8.21 | $8.32 | $7.98 | $8.15 | $5.47 | 1,710,757 |
| 2016-03-14 | $8.36 | $8.55 | $8.30 | $8.42 | $5.65 | 1,103,673 |
| 2016-03-11 | $8.40 | $8.71 | $8.38 | $8.58 | $5.76 | 1,221,257 |
| 2016-03-10 | $8.36 | $8.42 | $8.17 | $8.31 | $5.58 | 2,738,794 |
| 2016-03-09 | $8.49 | $8.64 | $8.37 | $8.39 | $5.63 | 959,134 |
| 2016-03-08 | $9.00 | $9.06 | $8.23 | $8.31 | $5.58 | 2,199,125 |
| 2016-03-07 | $8.65 | $9.26 | $8.40 | $9.22 | $6.19 | 3,295,129 |
| 2016-03-04 | $8.37 | $8.82 | $8.32 | $8.72 | $5.86 | 3,226,213 |
| 2016-03-03 | $7.83 | $8.33 | $7.77 | $8.28 | $5.56 | 1,795,004 |
| 2016-03-02 | $7.25 | $7.88 | $7.21 | $7.84 | $5.27 | 1,911,580 |
| 2016-03-01 | $7.01 | $7.32 | $6.98 | $7.28 | $4.89 | 2,538,143 |
| 2016-02-29 | $6.99 | $7.14 | $6.85 | $6.98 | $4.69 | 1,895,682 |
| 2016-02-26 | $7.27 | $7.32 | $6.96 | $6.96 | $4.67 | 2,222,461 |
| 2016-02-25 | $6.83 | $7.15 | $6.83 | $7.00 | $4.70 | 1,677,226 |
| 2016-02-24 | $6.69 | $6.91 | $6.65 | $6.84 | $4.59 | 1,354,559 |
| 2016-02-23 | $6.97 | $7.04 | $6.85 | $6.91 | $4.64 | 1,444,037 |
| 2016-02-22 | $7.01 | $7.19 | $7.00 | $7.08 | $4.75 | 1,033,756 |
| 2016-02-19 | $6.82 | $6.96 | $6.68 | $6.79 | $4.56 | 1,696,607 |
| 2016-02-18 | $6.98 | $7.18 | $6.95 | $6.98 | $4.69 | 2,202,622 |
| 2016-02-17 | $6.15 | $6.91 | $6.15 | $6.89 | $4.63 | 2,359,469 |
| 2016-02-16 | $6.39 | $6.47 | $5.98 | $5.98 | $4.02 | 2,514,069 |
| 2016-02-12 | $6.10 | $6.27 | $6.04 | $6.26 | $4.20 | 1,706,887 |
| 2016-02-11 | $5.83 | $6.02 | $5.78 | $5.97 | $4.01 | 1,263,137 |
| 2016-02-10 | $5.97 | $6.18 | $5.89 | $6.03 | $4.05 | 950,657 |
| 2016-02-09 | $6.14 | $6.23 | $5.97 | $6.01 | $4.04 | 1,977,481 |
| 2016-02-08 | $6.17 | $6.34 | $6.09 | $6.28 | $4.22 | 1,000,341 |
| 2016-02-05 | $6.21 | $6.38 | $6.17 | $6.31 | $4.24 | 858,682 |
| 2016-02-04 | $6.28 | $6.54 | $6.28 | $6.37 | $4.28 | 1,041,814 |
| 2016-02-03 | $5.95 | $6.20 | $5.71 | $6.19 | $4.16 | 1,719,783 |
| 2016-02-02 | $5.91 | $5.99 | $5.81 | $5.83 | $3.92 | 973,772 |
| 2016-02-01 | $6.31 | $6.31 | $5.94 | $6.09 | $4.09 | 1,383,286 |
| 2016-01-29 | $6.24 | $6.44 | $6.09 | $6.44 | $4.32 | 3,010,697 |
| 2016-01-28 | $6.37 | $6.45 | $6.07 | $6.18 | $4.15 | 1,387,600 |
| 2016-01-27 | $5.67 | $5.96 | $5.63 | $5.86 | $3.94 | 1,407,758 |
| 2016-01-26 | $5.63 | $5.84 | $5.59 | $5.81 | $3.90 | 1,500,560 |
| 2016-01-25 | $6.07 | $6.10 | $5.58 | $5.58 | $3.75 | 1,213,231 |
| 2016-01-22 | $5.97 | $6.24 | $5.97 | $6.17 | $4.14 | 1,239,801 |
| 2016-01-21 | $5.36 | $5.76 | $5.36 | $5.71 | $3.83 | 936,333 |
| 2016-01-20 | $5.38 | $5.50 | $5.16 | $5.40 | $3.63 | 1,654,385 |
| 2016-01-19 | $5.76 | $5.97 | $5.46 | $5.55 | $3.73 | 1,414,825 |
| 2016-01-15 | $5.76 | $5.95 | $5.73 | $5.89 | $3.96 | 997,697 |
| 2016-01-14 | $5.89 | $6.17 | $5.89 | $6.00 | $4.03 | 2,022,029 |
| 2016-01-13 | $5.90 | $6.22 | $5.80 | $5.84 | $3.92 | 1,745,446 |
| 2016-01-12 | $5.95 | $6.09 | $5.75 | $5.81 | $3.90 | 1,223,590 |
| 2016-01-11 | $6.18 | $6.24 | $5.84 | $5.88 | $3.95 | 680,425 |
| 2016-01-08 | $6.26 | $6.36 | $6.12 | $6.17 | $4.14 | 608,962 |
| 2016-01-07 | $6.36 | $6.49 | $6.23 | $6.23 | $4.18 | 730,921 |
| 2016-01-06 | $6.64 | $6.64 | $6.46 | $6.52 | $4.38 | 685,061 |
| 2016-01-05 | $6.89 | $6.94 | $6.63 | $6.82 | $4.58 | 696,723 |
| 2016-01-04 | $7.01 | $7.15 | $6.83 | $6.92 | $4.65 | 625,879 |
| 2015-12-31 | $6.78 | $7.04 | $6.76 | $7.01 | $4.71 | 396,357 |
| 2015-12-30 | $7.06 | $7.10 | $6.83 | $6.83 | $4.59 | 473,444 |
| 2015-12-29 | $7.33 | $7.37 | $7.06 | $7.12 | $4.78 | 431,066 |
| 2015-12-28 | $7.38 | $7.39 | $7.06 | $7.22 | $4.85 | 624,628 |
| 2015-12-24 | $7.46 | $7.52 | $7.34 | $7.40 | $4.97 | 315,022 |
| 2015-12-23 | $7.25 | $7.56 | $7.19 | $7.46 | $5.01 | 760,854 |
| 2015-12-22 | $6.89 | $7.15 | $6.89 | $7.02 | $4.71 | 475,525 |
| 2015-12-21 | $6.87 | $7.10 | $6.82 | $6.88 | $4.62 | 701,184 |
| 2015-12-18 | $6.86 | $7.06 | $6.80 | $6.84 | $4.59 | 1,432,852 |
| 2015-12-17 | $6.95 | $6.96 | $6.74 | $6.85 | $4.60 | 1,194,420 |
| 2015-12-16 | $7.00 | $7.17 | $6.83 | $6.96 | $4.67 | 792,173 |
| 2015-12-15 | $6.75 | $7.13 | $6.72 | $7.00 | $4.70 | 1,569,859 |
| 2015-12-14 | $6.66 | $6.66 | $6.44 | $6.50 | $4.37 | 1,557,529 |
| 2015-12-11 | $6.88 | $6.91 | $6.63 | $6.66 | $4.47 | 1,479,319 |
| 2015-12-10 | $7.05 | $7.24 | $6.97 | $6.99 | $4.69 | 601,745 |
| 2015-12-09 | $6.90 | $7.29 | $6.90 | $7.11 | $4.77 | 1,074,165 |
| 2015-12-08 | $6.92 | $7.12 | $6.79 | $6.83 | $4.59 | 1,618,247 |
| 2015-12-07 | $7.26 | $7.36 | $6.92 | $7.04 | $4.73 | 901,194 |
| 2015-12-04 | $7.88 | $7.90 | $7.46 | $7.49 | $5.03 | 1,112,307 |
| 2015-12-03 | $8.05 | $8.11 | $7.92 | $7.99 | $5.37 | 769,028 |
| 2015-12-02 | $8.15 | $8.24 | $7.89 | $7.97 | $5.35 | 1,672,581 |
| 2015-12-01 | $8.46 | $8.50 | $8.20 | $8.28 | $5.56 | 863,498 |
| 2015-11-30 | $8.44 | $8.55 | $8.30 | $8.39 | $5.63 | 1,740,691 |
| 2015-11-27 | $8.59 | $8.69 | $8.40 | $8.44 | $5.67 | 382,827 |
| 2015-11-25 | $8.73 | $8.77 | $8.52 | $8.70 | $5.84 | 964,742 |
| 2015-11-24 | $8.80 | $8.98 | $8.75 | $8.79 | $5.90 | 1,901,515 |
| 2015-11-23 | $8.43 | $8.68 | $8.33 | $8.67 | $5.82 | 889,702 |
| 2015-11-20 | $8.56 | $8.69 | $8.48 | $8.50 | $5.71 | 827,487 |
| 2015-11-19 | $8.69 | $8.91 | $8.50 | $8.56 | $5.75 | 647,115 |
| 2015-11-18 | $8.63 | $8.88 | $8.43 | $8.73 | $5.86 | 1,083,809 |
| 2015-11-17 | $9.15 | $9.29 | $8.55 | $8.59 | $5.77 | 1,184,289 |
| 2015-11-16 | $8.68 | $9.19 | $8.64 | $9.17 | $6.16 | 608,095 |
| 2015-11-13 | $8.80 | $8.83 | $8.52 | $8.72 | $5.86 | 838,085 |
| 2015-11-12 | $9.04 | $9.09 | $8.76 | $8.87 | $5.96 | 1,287,336 |
| 2015-11-11 | $9.48 | $9.52 | $9.12 | $9.21 | $6.19 | 988,498 |
| 2015-11-10 | $9.50 | $9.58 | $9.41 | $9.49 | $6.37 | 606,669 |
| 2015-11-09 | $9.69 | $9.80 | $9.51 | $9.56 | $6.42 | 639,758 |
| 2015-11-06 | $9.72 | $9.81 | $9.57 | $9.73 | $6.53 | 591,978 |
| 2015-11-05 | $9.84 | $9.98 | $9.71 | $9.85 | $6.61 | 1,378,327 |
| 2015-11-04 | $10.11 | $10.17 | $9.83 | $9.92 | $6.66 | 991,418 |
| 2015-11-03 | $9.77 | $10.11 | $9.71 | $10.09 | $6.78 | 791,814 |
| 2015-11-02 | $9.29 | $9.75 | $9.28 | $9.70 | $6.51 | 547,862 |
| 2015-10-30 | $9.34 | $9.56 | $9.19 | $9.32 | $6.26 | 869,269 |
| 2015-10-29 | $9.22 | $9.53 | $9.19 | $9.25 | $6.21 | 459,633 |
| 2015-10-28 | $9.14 | $9.48 | $9.05 | $9.30 | $6.25 | 887,079 |
| 2015-10-27 | $9.13 | $9.20 | $8.91 | $9.07 | $6.09 | 982,613 |
| 2015-10-26 | $9.41 | $9.47 | $9.23 | $9.29 | $6.24 | 687,223 |
| 2015-10-23 | $9.42 | $9.59 | $9.29 | $9.41 | $6.32 | 573,006 |
| 2015-10-22 | $9.29 | $9.53 | $9.28 | $9.50 | $6.38 | 666,850 |
| 2015-10-21 | $9.46 | $9.46 | $9.05 | $9.22 | $6.19 | 701,714 |
| 2015-10-20 | $9.42 | $9.66 | $9.39 | $9.54 | $6.41 | 807,797 |
| 2015-10-19 | $10.04 | $10.04 | $9.31 | $9.45 | $6.35 | 1,150,112 |
| 2015-10-16 | $10.25 | $10.33 | $10.00 | $10.12 | $6.80 | 690,443 |
| 2015-10-15 | $10.12 | $10.24 | $9.98 | $10.24 | $6.88 | 926,973 |
| 2015-10-14 | $10.22 | $10.31 | $10.05 | $10.20 | $6.85 | 829,791 |
| 2015-10-13 | $10.12 | $10.43 | $10.02 | $10.23 | $6.87 | 887,232 |
| 2015-10-12 | $10.57 | $10.58 | $10.03 | $10.25 | $6.88 | 581,967 |
| 2015-10-09 | $10.72 | $10.76 | $10.50 | $10.54 | $7.08 | 1,082,268 |
| 2015-10-08 | $10.24 | $10.64 | $10.19 | $10.63 | $7.14 | 1,179,035 |
| 2015-10-07 | $10.06 | $10.43 | $9.99 | $10.29 | $6.91 | 1,777,776 |
| 2015-10-06 | $9.43 | $9.94 | $9.43 | $9.92 | $6.66 | 1,031,622 |
| 2015-10-05 | $9.10 | $9.40 | $9.04 | $9.40 | $6.31 | 1,383,015 |
| 2015-10-02 | $8.49 | $8.97 | $8.49 | $8.95 | $6.01 | 900,198 |
| 2015-10-01 | $8.82 | $9.11 | $8.57 | $8.57 | $5.76 | 1,207,148 |
| 2015-09-30 | $8.56 | $8.65 | $8.47 | $8.60 | $5.78 | 842,827 |
| 2015-09-29 | $8.31 | $8.49 | $8.24 | $8.47 | $5.69 | 678,240 |
| 2015-09-28 | $8.71 | $8.71 | $8.27 | $8.28 | $5.56 | 708,909 |
| 2015-09-25 | $8.96 | $9.03 | $8.77 | $8.82 | $5.92 | 730,053 |
| 2015-09-24 | $8.69 | $8.88 | $8.50 | $8.81 | $5.92 | 679,066 |
| 2015-09-23 | $9.23 | $9.28 | $8.72 | $8.74 | $5.87 | 903,934 |
| 2015-09-22 | $9.28 | $9.36 | $9.04 | $9.14 | $6.14 | 855,475 |
| 2015-09-21 | $9.56 | $9.64 | $9.39 | $9.46 | $6.35 | 854,631 |
| 2015-09-18 | $9.41 | $9.52 | $9.24 | $9.39 | $6.31 | 1,186,717 |
| 2015-09-17 | $9.61 | $9.84 | $9.45 | $9.65 | $6.48 | 1,373,583 |
| 2015-09-16 | $9.36 | $9.66 | $9.24 | $9.64 | $6.47 | 1,335,678 |
| 2015-09-15 | $9.24 | $9.45 | $9.12 | $9.21 | $6.19 | 903,676 |
| 2015-09-14 | $9.25 | $9.36 | $9.14 | $9.27 | $6.23 | 780,197 |
| 2015-09-11 | $9.28 | $9.45 | $9.21 | $9.27 | $6.23 | 966,065 |
| 2015-09-10 | $9.26 | $9.45 | $8.92 | $9.45 | $6.35 | 1,216,612 |
| 2015-09-09 | $9.48 | $9.66 | $9.15 | $9.24 | $6.21 | 709,706 |
| 2015-09-08 | $9.67 | $9.87 | $9.29 | $9.47 | $6.36 | 663,975 |
Ecopetrol SA (EC) News Headlines
.jpg)
.jpg)
.jpg)
Recent Ecopetrol SA (EC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Ecopetrol SA (EC) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |