Element Solutions Inc (ESI) Exchange: NYSE
Data as of May 9, 2025
$21.07 ($0.43) 2.08%
Element Solutions Inc - Daily Information
Click for more stock information on Element Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.26 |
| Previous Close | $21.07 |
| High | $21.43 |
| Low | $20.88 |
| Adjusted Open | $21.26 |
| Previous Adjusted Close | $21.07 |
| Adjusted High | $21.43 |
| Adjusted Low | $20.88 |
About Element Solutions Inc (ESI)
Element Solutions Inc is a specialty-chemicals company that provides solutions to consumer and industrial end markets worldwide. Founded in 2004, the company has grown both organically and through strategic acquisitions, expanding its portfolio of environmentally conscious solutions. The companyâs innovative approach to chemicals and materials creates more impactful products and services that are highly sought-after. Today, Element Solutions Inc operates in more than 40 countries across six continents and employs over 10,000 people globally.
Invest in Element Solutions Inc (ESI)
Historical Stock Data for Element Solutions Inc (ESI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.26 | $21.43 | $20.88 | $21.07 | $21.07 | 1,517,670 |
| 2025-05-01 | $20.48 | $20.93 | $20.43 | $20.64 | $20.64 | 2,229,050 |
| 2025-04-30 | $19.90 | $20.50 | $19.74 | $20.41 | $20.41 | 2,355,166 |
| 2025-04-29 | $20.00 | $20.44 | $19.96 | $20.24 | $20.24 | 2,179,234 |
| 2025-04-28 | $20.36 | $20.78 | $19.87 | $20.04 | $20.04 | 1,714,044 |
| 2025-04-25 | $20.11 | $20.60 | $20.07 | $20.20 | $20.20 | 2,366,600 |
| 2025-04-24 | $20.19 | $20.67 | $19.68 | $20.53 | $20.53 | 4,803,484 |
| 2025-04-23 | $19.68 | $20.29 | $19.12 | $19.22 | $19.22 | 4,909,290 |
| 2025-04-22 | $18.24 | $18.92 | $18.04 | $18.87 | $18.87 | 11,040,716 |
| 2025-04-21 | $18.71 | $18.88 | $17.77 | $18.00 | $18.00 | 4,998,811 |
| 2025-04-17 | $18.77 | $19.21 | $18.69 | $18.93 | $18.93 | 2,563,352 |
| 2025-04-16 | $18.55 | $18.88 | $18.40 | $18.60 | $18.60 | 3,349,941 |
| 2025-04-15 | $18.91 | $19.16 | $18.43 | $18.75 | $18.75 | 2,761,187 |
| 2025-04-14 | $18.97 | $19.34 | $18.56 | $18.87 | $18.87 | 3,524,214 |
| 2025-04-11 | $17.98 | $18.37 | $17.23 | $18.25 | $18.25 | 2,986,764 |
| 2025-04-10 | $18.56 | $18.85 | $17.64 | $18.01 | $18.01 | 3,297,813 |
| 2025-04-09 | $17.30 | $19.57 | $16.77 | $19.37 | $19.37 | 7,658,207 |
| 2025-04-08 | $18.94 | $19.17 | $17.00 | $17.50 | $17.50 | 5,785,738 |
| 2025-04-07 | $17.63 | $18.94 | $16.80 | $18.39 | $18.39 | 6,117,240 |
| 2025-04-04 | $19.17 | $19.48 | $17.72 | $18.30 | $18.30 | 4,671,370 |
| 2025-04-03 | $21.86 | $21.95 | $20.07 | $20.13 | $20.13 | 3,988,506 |
| 2025-04-02 | $22.24 | $22.87 | $22.24 | $22.69 | $22.69 | 1,926,373 |
| 2025-04-01 | $22.55 | $22.74 | $22.13 | $22.57 | $22.57 | 3,589,852 |
| 2025-03-31 | $22.56 | $22.76 | $22.36 | $22.61 | $22.61 | 3,223,459 |
| 2025-03-28 | $23.66 | $23.76 | $22.71 | $22.92 | $22.92 | 2,691,845 |
| 2025-03-27 | $24.52 | $24.63 | $22.93 | $23.60 | $23.60 | 6,807,222 |
| 2025-03-26 | $24.98 | $25.07 | $24.51 | $24.71 | $24.71 | 1,772,211 |
| 2025-03-25 | $25.59 | $25.61 | $24.75 | $24.91 | $24.91 | 2,146,355 |
| 2025-03-24 | $25.37 | $25.75 | $25.21 | $25.61 | $25.61 | 2,861,653 |
| 2025-03-21 | $25.89 | $26.00 | $24.86 | $25.23 | $25.23 | 43,421,920 |
| 2025-03-20 | $26.00 | $26.51 | $25.90 | $26.23 | $26.23 | 3,512,738 |
| 2025-03-19 | $26.35 | $26.52 | $26.00 | $26.18 | $26.18 | 5,030,449 |
| 2025-03-18 | $26.57 | $26.77 | $26.19 | $26.32 | $26.32 | 3,241,520 |
| 2025-03-17 | $25.98 | $26.74 | $25.98 | $26.57 | $26.57 | 2,575,472 |
| 2025-03-14 | $25.62 | $26.24 | $25.40 | $26.10 | $26.10 | 2,635,894 |
| 2025-03-13 | $25.14 | $25.62 | $24.82 | $25.22 | $25.22 | 2,907,421 |
| 2025-03-12 | $25.65 | $25.85 | $24.98 | $25.12 | $25.12 | 3,529,756 |
| 2025-03-11 | $25.31 | $25.86 | $24.77 | $25.48 | $25.48 | 4,586,503 |
| 2025-03-10 | $25.75 | $25.91 | $24.66 | $25.20 | $25.20 | 7,327,448 |
| 2025-03-07 | $24.57 | $24.87 | $24.20 | $24.85 | $24.85 | 4,850,477 |
| 2025-03-06 | $25.09 | $25.55 | $24.64 | $24.68 | $24.68 | 2,647,332 |
| 2025-03-05 | $24.76 | $25.37 | $24.74 | $25.28 | $25.28 | 1,760,425 |
| 2025-03-04 | $25.06 | $25.27 | $24.45 | $24.60 | $24.60 | 2,008,053 |
| 2025-03-03 | $26.23 | $26.32 | $25.26 | $25.40 | $25.40 | 1,305,879 |
| 2025-02-28 | $25.95 | $26.15 | $25.65 | $26.11 | $26.03 | 1,701,692 |
| 2025-02-27 | $26.09 | $26.38 | $25.83 | $25.93 | $25.85 | 1,722,855 |
| 2025-02-26 | $26.32 | $26.57 | $26.04 | $26.11 | $26.03 | 1,611,800 |
| 2025-02-25 | $26.09 | $26.59 | $26.08 | $26.29 | $26.21 | 1,507,709 |
| 2025-02-24 | $26.50 | $26.72 | $25.96 | $26.27 | $26.19 | 1,527,668 |
| 2025-02-21 | $27.21 | $27.21 | $26.08 | $26.50 | $26.42 | 1,690,305 |
| 2025-02-20 | $27.40 | $27.54 | $26.99 | $27.09 | $27.00 | 2,012,836 |
| 2025-02-19 | $26.23 | $27.70 | $26.20 | $27.55 | $27.46 | 2,226,629 |
| 2025-02-18 | $26.25 | $26.54 | $26.17 | $26.39 | $26.31 | 2,180,326 |
| 2025-02-14 | $26.12 | $26.37 | $25.96 | $26.13 | $26.05 | 1,300,372 |
| 2025-02-13 | $26.18 | $26.24 | $25.70 | $26.09 | $26.01 | 1,166,246 |
| 2025-02-12 | $25.51 | $26.19 | $25.39 | $26.00 | $25.92 | 1,737,701 |
| 2025-02-11 | $25.43 | $25.91 | $25.41 | $25.81 | $25.73 | 1,228,801 |
| 2025-02-10 | $25.53 | $25.53 | $25.17 | $25.35 | $25.27 | 1,381,972 |
| 2025-02-07 | $25.65 | $25.70 | $25.18 | $25.38 | $25.30 | 1,139,427 |
| 2025-02-06 | $25.51 | $25.92 | $25.44 | $25.64 | $25.56 | 1,323,164 |
| 2025-02-05 | $25.34 | $25.43 | $25.10 | $25.32 | $25.24 | 2,375,691 |
| 2025-02-04 | $25.04 | $25.62 | $24.92 | $25.35 | $25.27 | 1,391,145 |
| 2025-02-03 | $25.18 | $25.50 | $24.80 | $25.02 | $24.94 | 1,084,740 |
| 2025-01-31 | $25.84 | $26.05 | $25.62 | $25.81 | $25.73 | 970,214 |
| 2025-01-30 | $25.54 | $25.87 | $25.31 | $25.80 | $25.72 | 991,718 |
| 2025-01-29 | $25.40 | $25.71 | $25.19 | $25.32 | $25.24 | 1,552,268 |
| 2025-01-28 | $25.38 | $25.57 | $25.28 | $25.41 | $25.33 | 1,232,313 |
| 2025-01-27 | $25.69 | $25.84 | $24.92 | $25.54 | $25.46 | 1,356,954 |
| 2025-01-24 | $26.20 | $26.35 | $26.02 | $26.08 | $26.00 | 1,023,992 |
| 2025-01-23 | $26.09 | $26.28 | $25.88 | $26.19 | $26.11 | 1,091,863 |
| 2025-01-22 | $26.27 | $26.59 | $26.12 | $26.14 | $26.06 | 1,202,574 |
| 2025-01-21 | $26.09 | $26.41 | $26.09 | $26.30 | $26.22 | 1,066,225 |
| 2025-01-17 | $26.00 | $26.15 | $25.94 | $25.95 | $25.95 | 788,038 |
| 2025-01-16 | $25.52 | $25.80 | $25.48 | $25.75 | $25.75 | 835,303 |
| 2025-01-15 | $25.38 | $25.71 | $25.28 | $25.51 | $25.51 | 1,236,022 |
| 2025-01-14 | $24.66 | $24.95 | $24.54 | $24.88 | $24.88 | 2,588,587 |
| 2025-01-13 | $25.15 | $25.16 | $24.84 | $25.00 | $25.00 | 1,518,390 |
| 2025-01-10 | $24.99 | $25.56 | $24.88 | $25.38 | $25.38 | 1,330,618 |
| 2025-01-08 | $25.62 | $25.70 | $25.16 | $25.48 | $25.48 | 1,993,396 |
| 2025-01-07 | $25.58 | $25.90 | $25.46 | $25.79 | $25.79 | 1,443,524 |
| 2025-01-06 | $25.50 | $25.71 | $25.37 | $25.50 | $25.50 | 1,484,959 |
| 2025-01-03 | $25.28 | $25.43 | $25.10 | $25.32 | $25.32 | 1,368,019 |
| 2025-01-02 | $25.51 | $25.70 | $25.16 | $25.17 | $25.17 | 1,090,861 |
| 2024-12-31 | $25.55 | $25.63 | $25.24 | $25.43 | $25.43 | 789,974 |
| 2024-12-30 | $25.29 | $25.61 | $25.07 | $25.51 | $25.51 | 919,184 |
| 2024-12-27 | $25.60 | $25.95 | $25.40 | $25.60 | $25.60 | 785,678 |
| 2024-12-26 | $25.63 | $25.92 | $25.53 | $25.84 | $25.84 | 686,429 |
| 2024-12-24 | $25.65 | $25.85 | $25.46 | $25.74 | $25.74 | 524,706 |
| 2024-12-23 | $25.17 | $25.66 | $25.15 | $25.54 | $25.54 | 1,280,680 |
| 2024-12-20 | $25.11 | $25.63 | $25.07 | $25.29 | $25.29 | 2,255,617 |
| 2024-12-19 | $25.77 | $25.89 | $25.19 | $25.32 | $25.32 | 1,803,718 |
| 2024-12-18 | $26.79 | $27.01 | $25.66 | $25.68 | $25.68 | 1,162,879 |
| 2024-12-17 | $26.71 | $26.88 | $26.40 | $26.71 | $26.71 | 1,277,096 |
| 2024-12-16 | $27.15 | $27.40 | $26.67 | $26.83 | $26.83 | 1,274,853 |
| 2024-12-13 | $27.79 | $27.88 | $27.19 | $27.29 | $27.29 | 880,623 |
| 2024-12-12 | $27.46 | $28.03 | $27.39 | $27.82 | $27.82 | 2,061,740 |
| 2024-12-11 | $27.50 | $27.70 | $27.30 | $27.50 | $27.50 | 854,972 |
| 2024-12-10 | $27.64 | $27.64 | $27.31 | $27.37 | $27.37 | 901,660 |
| 2024-12-09 | $27.99 | $28.27 | $27.74 | $27.77 | $27.77 | 894,918 |
| 2024-12-06 | $27.74 | $27.90 | $27.52 | $27.82 | $27.82 | 783,250 |
| 2024-12-05 | $27.64 | $27.85 | $27.51 | $27.65 | $27.65 | 999,694 |
| 2024-12-04 | $27.88 | $27.97 | $27.74 | $27.81 | $27.81 | 1,189,132 |
| 2024-12-03 | $28.49 | $28.57 | $27.84 | $27.87 | $27.87 | 994,805 |
| 2024-12-02 | $28.56 | $28.62 | $28.31 | $28.47 | $28.47 | 849,819 |
| 2024-11-29 | $28.56 | $28.78 | $28.52 | $28.68 | $28.60 | 800,922 |
| 2024-11-27 | $28.63 | $28.90 | $28.22 | $28.47 | $28.39 | 1,245,026 |
| 2024-11-26 | $29.21 | $29.44 | $28.63 | $28.65 | $28.57 | 1,483,565 |
| 2024-11-25 | $29.28 | $29.78 | $29.21 | $29.33 | $29.25 | 2,453,327 |
| 2024-11-22 | $28.52 | $29.07 | $28.49 | $29.04 | $28.96 | 957,498 |
| 2024-11-21 | $27.70 | $28.57 | $27.70 | $28.56 | $28.48 | 1,094,464 |
| 2024-11-20 | $27.75 | $27.90 | $27.39 | $27.71 | $27.63 | 1,895,145 |
| 2024-11-19 | $27.79 | $27.89 | $27.41 | $27.71 | $27.63 | 2,354,591 |
| 2024-11-18 | $28.02 | $28.42 | $27.97 | $28.03 | $27.95 | 776,024 |
| 2024-11-15 | $28.13 | $28.37 | $28.03 | $28.07 | $28.07 | 910,159 |
| 2024-11-14 | $28.51 | $28.68 | $28.15 | $28.24 | $28.24 | 952,624 |
| 2024-11-13 | $28.42 | $28.77 | $28.31 | $28.51 | $28.51 | 948,169 |
| 2024-11-12 | $28.53 | $28.63 | $28.12 | $28.39 | $28.39 | 1,056,694 |
| 2024-11-11 | $28.63 | $28.83 | $28.47 | $28.74 | $28.74 | 872,535 |
| 2024-11-08 | $28.58 | $28.88 | $28.32 | $28.57 | $28.57 | 1,015,678 |
| 2024-11-07 | $29.06 | $29.16 | $28.79 | $28.83 | $28.83 | 1,068,242 |
| 2024-11-06 | $28.66 | $29.04 | $28.22 | $28.90 | $28.90 | 1,271,091 |
| 2024-11-05 | $27.25 | $27.86 | $27.25 | $27.85 | $27.85 | 785,853 |
| 2024-11-04 | $27.21 | $27.57 | $27.20 | $27.41 | $27.41 | 1,100,384 |
| 2024-11-01 | $27.11 | $27.61 | $27.08 | $27.20 | $27.20 | 1,329,851 |
| 2024-10-31 | $27.50 | $27.55 | $27.09 | $27.10 | $27.10 | 1,200,718 |
| 2024-10-30 | $27.96 | $28.08 | $27.58 | $27.61 | $27.61 | 1,420,950 |
| 2024-10-29 | $27.32 | $28.14 | $26.57 | $27.69 | $27.69 | 2,215,802 |
| 2024-10-28 | $27.15 | $27.15 | $26.59 | $26.67 | $26.67 | 2,098,844 |
| 2024-10-25 | $27.30 | $27.49 | $26.80 | $26.97 | $26.97 | 2,286,265 |
| 2024-10-24 | $27.10 | $27.42 | $26.52 | $26.98 | $26.98 | 3,783,188 |
| 2024-10-23 | $24.52 | $27.93 | $24.52 | $26.91 | $26.91 | 7,626,243 |
| 2024-10-22 | $24.76 | $24.89 | $24.56 | $24.64 | $24.64 | 1,418,732 |
| 2024-10-21 | $25.15 | $25.19 | $24.74 | $24.82 | $24.82 | 952,728 |
| 2024-10-18 | $25.58 | $25.58 | $25.15 | $25.24 | $25.24 | 648,621 |
| 2024-10-17 | $25.92 | $25.92 | $25.47 | $25.52 | $25.52 | 827,669 |
| 2024-10-16 | $25.87 | $26.10 | $25.49 | $25.49 | $25.49 | 1,109,154 |
| 2024-10-15 | $26.06 | $26.27 | $25.48 | $25.67 | $25.67 | 1,331,051 |
| 2024-10-14 | $26.18 | $26.46 | $25.99 | $26.18 | $26.18 | 1,043,984 |
| 2024-10-11 | $25.61 | $26.02 | $25.61 | $25.98 | $25.98 | 527,629 |
| 2024-10-10 | $25.54 | $25.81 | $25.45 | $25.62 | $25.62 | 789,263 |
| 2024-10-09 | $25.75 | $25.91 | $25.45 | $25.79 | $25.79 | 959,498 |
| 2024-10-08 | $25.47 | $25.83 | $25.10 | $25.68 | $25.68 | 1,097,578 |
| 2024-10-07 | $26.10 | $26.37 | $25.53 | $25.61 | $25.61 | 2,271,661 |
| 2024-10-04 | $26.75 | $26.75 | $26.30 | $26.43 | $26.43 | 801,294 |
| 2024-10-03 | $26.50 | $26.62 | $26.26 | $26.27 | $26.27 | 1,153,203 |
| 2024-10-02 | $26.68 | $26.99 | $26.51 | $26.72 | $26.72 | 958,877 |
| 2024-10-01 | $27.09 | $27.09 | $26.42 | $26.77 | $26.77 | 1,740,969 |
| 2024-09-30 | $26.87 | $27.19 | $26.74 | $27.16 | $27.16 | 1,129,784 |
| 2024-09-27 | $27.16 | $27.33 | $26.81 | $27.01 | $27.01 | 894,631 |
| 2024-09-26 | $26.09 | $27.15 | $26.08 | $27.02 | $27.02 | 1,368,102 |
| 2024-09-25 | $26.15 | $26.30 | $25.96 | $25.99 | $25.99 | 762,563 |
| 2024-09-24 | $25.94 | $26.32 | $25.90 | $26.13 | $26.13 | 958,564 |
| 2024-09-23 | $25.78 | $25.90 | $25.52 | $25.71 | $25.71 | 1,178,455 |
| 2024-09-20 | $25.69 | $25.75 | $25.26 | $25.61 | $25.61 | 1,339,040 |
| 2024-09-19 | $25.86 | $26.05 | $25.62 | $25.83 | $25.83 | 1,204,000 |
| 2024-09-18 | $25.84 | $25.84 | $25.06 | $25.24 | $25.24 | 1,637,596 |
| 2024-09-17 | $26.07 | $26.29 | $25.49 | $25.69 | $25.69 | 1,419,273 |
| 2024-09-16 | $25.68 | $25.97 | $25.54 | $25.89 | $25.89 | 1,342,910 |
| 2024-09-13 | $25.54 | $25.71 | $25.47 | $25.62 | $25.62 | 648,375 |
| 2024-09-12 | $25.26 | $25.50 | $25.13 | $25.30 | $25.30 | 1,200,639 |
| 2024-09-11 | $25.00 | $25.33 | $24.51 | $25.28 | $25.28 | 1,023,713 |
| 2024-09-10 | $24.98 | $25.04 | $24.60 | $24.90 | $24.90 | 855,928 |
| 2024-09-09 | $25.02 | $25.27 | $24.84 | $24.97 | $24.97 | 1,044,798 |
| 2024-09-06 | $25.77 | $25.92 | $24.84 | $24.98 | $24.98 | 1,339,340 |
| 2024-09-05 | $25.53 | $25.94 | $25.52 | $25.87 | $25.87 | 1,010,076 |
| 2024-09-04 | $25.57 | $25.92 | $25.53 | $25.54 | $25.54 | 936,836 |
| 2024-09-03 | $26.33 | $26.54 | $25.56 | $25.68 | $25.68 | 1,425,817 |
| 2024-08-30 | $26.58 | $26.85 | $26.36 | $26.74 | $26.74 | 1,021,932 |
| 2024-08-29 | $26.45 | $26.78 | $26.23 | $26.51 | $26.43 | 811,120 |
| 2024-08-28 | $25.97 | $26.28 | $25.97 | $26.23 | $26.15 | 625,069 |
| 2024-08-27 | $25.93 | $26.17 | $25.70 | $26.12 | $26.12 | 1,018,957 |
| 2024-08-26 | $26.43 | $26.57 | $25.98 | $26.00 | $26.00 | 700,928 |
| 2024-08-23 | $25.64 | $26.23 | $25.55 | $26.23 | $26.23 | 1,458,034 |
| 2024-08-22 | $25.81 | $25.89 | $25.42 | $25.43 | $25.43 | 1,024,312 |
| 2024-08-21 | $25.59 | $25.86 | $25.45 | $25.84 | $25.84 | 983,895 |
| 2024-08-20 | $25.63 | $25.89 | $25.34 | $25.36 | $25.36 | 803,062 |
| 2024-08-19 | $25.63 | $25.77 | $25.51 | $25.64 | $25.64 | 904,967 |
| 2024-08-16 | $25.86 | $25.90 | $25.45 | $25.55 | $25.55 | 1,657,442 |
| 2024-08-15 | $26.02 | $26.12 | $25.77 | $25.91 | $25.91 | 1,298,604 |
| 2024-08-14 | $25.62 | $25.74 | $25.33 | $25.55 | $25.55 | 869,591 |
| 2024-08-13 | $25.37 | $25.66 | $25.26 | $25.57 | $25.57 | 1,395,658 |
| 2024-08-12 | $25.19 | $25.35 | $24.95 | $25.10 | $25.10 | 948,768 |
| 2024-08-09 | $24.96 | $25.27 | $24.83 | $25.24 | $25.24 | 957,417 |
| 2024-08-08 | $24.75 | $25.00 | $24.44 | $24.97 | $24.97 | 1,172,997 |
| 2024-08-07 | $24.89 | $24.91 | $24.08 | $24.24 | $24.24 | 1,806,409 |
| 2024-08-06 | $24.45 | $25.07 | $24.39 | $24.54 | $24.54 | 1,306,738 |
| 2024-08-05 | $24.07 | $24.70 | $23.69 | $24.40 | $24.40 | 1,408,284 |
| 2024-08-02 | $25.37 | $25.37 | $24.61 | $25.15 | $25.15 | 1,720,569 |
| 2024-08-01 | $26.81 | $27.13 | $25.88 | $26.15 | $26.15 | 1,342,285 |
| 2024-07-31 | $26.88 | $27.39 | $26.70 | $26.95 | $26.95 | 2,708,706 |
| 2024-07-30 | $26.11 | $27.20 | $25.81 | $26.10 | $26.10 | 1,937,968 |
| 2024-07-29 | $27.05 | $27.16 | $26.78 | $26.92 | $26.92 | 1,663,233 |
| 2024-07-26 | $26.83 | $27.21 | $26.74 | $26.93 | $26.93 | 1,368,006 |
| 2024-07-25 | $26.75 | $27.10 | $26.40 | $26.50 | $26.50 | 1,492,653 |
| 2024-07-24 | $27.53 | $27.62 | $26.70 | $26.72 | $26.72 | 766,402 |
| 2024-07-23 | $27.60 | $27.81 | $27.40 | $27.66 | $27.66 | 990,077 |
| 2024-07-22 | $27.06 | $27.63 | $27.00 | $27.60 | $27.60 | 1,079,911 |
| 2024-07-19 | $26.69 | $27.07 | $26.60 | $26.95 | $26.95 | 1,320,246 |
| 2024-07-18 | $27.36 | $27.74 | $26.59 | $26.71 | $26.71 | 1,639,956 |
| 2024-07-17 | $28.32 | $28.43 | $27.29 | $27.32 | $27.32 | 1,681,576 |
| 2024-07-16 | $27.80 | $28.69 | $27.73 | $28.58 | $28.58 | 1,571,505 |
| 2024-07-15 | $28.10 | $28.19 | $27.68 | $27.69 | $27.69 | 1,517,200 |
| 2024-07-12 | $27.96 | $28.32 | $27.87 | $28.11 | $28.11 | 1,059,529 |
| 2024-07-11 | $27.92 | $28.08 | $27.78 | $27.80 | $27.80 | 1,605,797 |
| 2024-07-10 | $27.22 | $27.58 | $27.18 | $27.50 | $27.50 | 1,362,677 |
| 2024-07-09 | $27.38 | $27.48 | $27.07 | $27.18 | $27.18 | 1,015,381 |
| 2024-07-08 | $27.16 | $27.55 | $27.09 | $27.38 | $27.38 | 1,091,373 |
| 2024-07-05 | $26.79 | $27.16 | $26.68 | $27.08 | $27.08 | 1,304,388 |
| 2024-07-03 | $27.18 | $27.30 | $26.85 | $26.92 | $26.92 | 505,620 |
| 2024-07-02 | $26.80 | $27.13 | $26.73 | $27.08 | $27.08 | 906,898 |
| 2024-07-01 | $27.21 | $27.34 | $26.64 | $26.84 | $26.84 | 1,116,805 |
| 2024-06-28 | $26.94 | $27.37 | $26.81 | $27.12 | $27.12 | 2,241,944 |
| 2024-06-27 | $26.98 | $27.04 | $26.76 | $26.84 | $26.84 | 1,227,415 |
| 2024-06-26 | $26.71 | $27.13 | $26.68 | $27.03 | $27.03 | 1,715,266 |
| 2024-06-25 | $26.85 | $26.95 | $26.66 | $26.71 | $26.71 | 1,608,296 |
| 2024-06-24 | $27.43 | $27.55 | $26.85 | $26.87 | $26.87 | 2,443,511 |
| 2024-06-21 | $27.23 | $27.36 | $26.97 | $27.22 | $27.22 | 2,074,215 |
| 2024-06-20 | $27.76 | $27.81 | $27.24 | $27.31 | $27.31 | 2,127,663 |
| 2024-06-18 | $27.18 | $27.86 | $26.94 | $27.85 | $27.85 | 2,291,653 |
| 2024-06-17 | $26.53 | $27.18 | $26.22 | $27.09 | $27.09 | 1,697,321 |
| 2024-06-14 | $26.30 | $26.53 | $26.00 | $26.46 | $26.46 | 1,695,835 |
| 2024-06-13 | $27.07 | $27.08 | $26.26 | $26.75 | $26.75 | 2,731,380 |
| 2024-06-12 | $25.96 | $27.01 | $25.58 | $26.95 | $26.95 | 5,407,344 |
| 2024-06-11 | $23.56 | $23.75 | $23.46 | $23.73 | $23.73 | 789,851 |
| 2024-06-10 | $23.32 | $23.78 | $23.30 | $23.64 | $23.64 | 983,091 |
| 2024-06-07 | $23.39 | $23.70 | $23.37 | $23.52 | $23.52 | 987,875 |
| 2024-06-06 | $23.91 | $23.99 | $23.61 | $23.66 | $23.66 | 1,672,469 |
| 2024-06-05 | $23.24 | $23.96 | $23.18 | $23.91 | $23.91 | 1,375,581 |
| 2024-06-04 | $23.51 | $23.63 | $23.13 | $23.16 | $23.16 | 1,885,959 |
| 2024-06-03 | $24.17 | $24.31 | $23.68 | $23.74 | $23.74 | 1,246,113 |
| 2024-05-31 | $23.88 | $24.04 | $23.68 | $24.03 | $24.03 | 1,793,809 |
| 2024-05-30 | $23.83 | $24.06 | $23.80 | $23.92 | $23.84 | 1,049,362 |
| 2024-05-29 | $23.81 | $23.92 | $23.67 | $23.75 | $23.67 | 993,477 |
| 2024-05-28 | $24.49 | $24.67 | $24.04 | $24.07 | $23.99 | 1,335,774 |
| 2024-05-24 | $24.07 | $24.37 | $24.00 | $24.35 | $24.27 | 1,518,281 |
| 2024-05-23 | $24.02 | $24.17 | $23.79 | $23.88 | $23.80 | 1,478,258 |
| 2024-05-22 | $23.95 | $24.11 | $23.71 | $23.83 | $23.83 | 1,089,190 |
| 2024-05-21 | $23.81 | $24.13 | $23.77 | $24.12 | $24.12 | 1,483,767 |
| 2024-05-20 | $23.80 | $24.03 | $23.76 | $23.85 | $23.85 | 1,218,182 |
| 2024-05-17 | $23.77 | $23.97 | $23.74 | $23.80 | $23.80 | 1,270,220 |
| 2024-05-16 | $23.79 | $23.89 | $23.70 | $23.72 | $23.72 | 747,472 |
| 2024-05-15 | $23.92 | $24.01 | $23.68 | $23.78 | $23.78 | 2,042,500 |
| 2024-05-14 | $23.90 | $23.92 | $23.59 | $23.69 | $23.69 | 1,043,335 |
| 2024-05-13 | $24.06 | $24.09 | $23.77 | $23.77 | $23.77 | 926,089 |
| 2024-05-10 | $24.09 | $24.14 | $23.86 | $23.93 | $23.93 | 753,961 |
| 2024-05-09 | $23.87 | $24.10 | $23.76 | $24.00 | $24.00 | 999,380 |
| 2024-05-08 | $23.80 | $24.03 | $23.76 | $23.79 | $23.79 | 2,146,537 |
| 2024-05-07 | $23.91 | $24.23 | $23.91 | $24.00 | $24.00 | 1,274,428 |
| 2024-05-06 | $24.00 | $24.03 | $23.71 | $23.86 | $23.86 | 1,266,639 |
| 2024-05-03 | $23.97 | $24.04 | $23.75 | $23.82 | $23.82 | 1,279,326 |
| 2024-05-02 | $23.62 | $23.79 | $23.35 | $23.60 | $23.60 | 804,935 |
| 2024-05-01 | $23.38 | $23.94 | $23.31 | $23.32 | $23.32 | 1,204,596 |
| 2024-04-30 | $23.84 | $24.07 | $23.10 | $23.13 | $23.13 | 1,951,384 |
| 2024-04-29 | $24.02 | $24.21 | $23.96 | $24.15 | $24.15 | 2,457,737 |
| 2024-04-26 | $23.86 | $23.98 | $23.72 | $23.85 | $23.85 | 1,579,320 |
| 2024-04-25 | $23.66 | $23.79 | $23.45 | $23.68 | $23.68 | 1,899,791 |
| 2024-04-24 | $23.96 | $24.07 | $23.56 | $23.82 | $23.82 | 1,572,995 |
| 2024-04-23 | $23.58 | $24.09 | $23.50 | $23.98 | $23.98 | 915,382 |
| 2024-04-22 | $23.70 | $23.86 | $23.43 | $23.70 | $23.70 | 1,385,263 |
| 2024-04-19 | $23.65 | $23.81 | $23.45 | $23.77 | $23.77 | 1,030,915 |
| 2024-04-18 | $23.89 | $23.91 | $23.49 | $23.63 | $23.63 | 1,083,692 |
| 2024-04-17 | $24.30 | $24.35 | $23.77 | $23.77 | $23.77 | 1,197,150 |
| 2024-04-16 | $24.29 | $24.37 | $23.96 | $24.08 | $24.08 | 1,430,729 |
| 2024-04-15 | $24.84 | $24.99 | $24.28 | $24.45 | $24.45 | 1,077,746 |
| 2024-04-12 | $24.96 | $25.09 | $24.46 | $24.61 | $24.61 | 716,572 |
| 2024-04-11 | $25.33 | $25.34 | $24.87 | $25.19 | $25.19 | 954,960 |
| 2024-04-10 | $25.29 | $25.81 | $25.20 | $25.29 | $25.29 | 1,723,166 |
| 2024-04-09 | $25.49 | $25.72 | $25.32 | $25.71 | $25.71 | 1,312,334 |
| 2024-04-08 | $24.95 | $25.36 | $24.71 | $25.35 | $25.35 | 1,326,670 |
| 2024-04-05 | $24.97 | $25.02 | $24.64 | $24.71 | $24.71 | 1,184,099 |
| 2024-04-04 | $25.20 | $25.49 | $24.84 | $24.97 | $24.97 | 1,876,487 |
| 2024-04-03 | $24.67 | $25.24 | $24.61 | $25.04 | $25.04 | 1,872,534 |
| 2024-04-02 | $24.85 | $24.89 | $24.56 | $24.67 | $24.67 | 1,073,601 |
| 2024-04-01 | $25.12 | $25.14 | $24.85 | $24.99 | $24.99 | 958,777 |
| 2024-03-28 | $25.02 | $25.14 | $24.85 | $24.98 | $24.98 | 1,143,999 |
| 2024-03-27 | $24.86 | $24.96 | $24.68 | $24.89 | $24.89 | 1,299,818 |
| 2024-03-26 | $24.86 | $24.91 | $24.67 | $24.67 | $24.67 | 1,582,605 |
| 2024-03-25 | $24.76 | $24.97 | $24.68 | $24.76 | $24.76 | 921,442 |
| 2024-03-22 | $24.67 | $25.05 | $24.64 | $24.76 | $24.76 | 1,708,723 |
| 2024-03-21 | $24.70 | $24.95 | $24.61 | $24.62 | $24.62 | 1,556,299 |
| 2024-03-20 | $24.06 | $24.63 | $23.98 | $24.59 | $24.59 | 1,005,809 |
| 2024-03-19 | $24.07 | $24.26 | $23.97 | $23.98 | $23.98 | 1,203,018 |
| 2024-03-18 | $24.21 | $24.41 | $24.05 | $24.07 | $24.07 | 1,416,499 |
| 2024-03-15 | $23.89 | $24.32 | $23.89 | $24.11 | $24.11 | 1,189,356 |
| 2024-03-14 | $24.32 | $24.46 | $23.95 | $24.12 | $24.12 | 836,051 |
| 2024-03-13 | $24.07 | $24.64 | $24.07 | $24.41 | $24.41 | 1,684,571 |
| 2024-03-12 | $24.01 | $24.13 | $23.88 | $24.11 | $24.11 | 668,681 |
| 2024-03-11 | $23.92 | $24.14 | $23.75 | $23.98 | $23.98 | 881,752 |
| 2024-03-08 | $24.26 | $24.43 | $23.91 | $23.95 | $23.95 | 998,641 |
| 2024-03-07 | $23.94 | $24.33 | $23.94 | $24.15 | $24.15 | 1,168,532 |
| 2024-03-06 | $23.50 | $23.71 | $23.41 | $23.70 | $23.70 | 1,587,452 |
| 2024-03-05 | $23.38 | $23.55 | $23.09 | $23.21 | $23.21 | 1,449,862 |
| 2024-03-04 | $23.57 | $23.80 | $23.52 | $23.56 | $23.56 | 892,917 |
| 2024-03-01 | $23.39 | $23.79 | $23.39 | $23.63 | $23.63 | 1,131,576 |
| 2024-02-29 | $23.41 | $23.55 | $23.27 | $23.50 | $23.50 | 1,670,839 |
| 2024-02-28 | $23.28 | $23.51 | $23.23 | $23.35 | $23.27 | 777,264 |
| 2024-02-27 | $23.55 | $23.67 | $23.35 | $23.40 | $23.32 | 927,613 |
| 2024-02-26 | $23.36 | $23.54 | $23.24 | $23.37 | $23.29 | 1,298,877 |
| 2024-02-23 | $23.54 | $23.61 | $23.09 | $23.39 | $23.39 | 1,584,807 |
| 2024-02-22 | $23.30 | $23.85 | $23.30 | $23.54 | $23.54 | 1,667,191 |
| 2024-02-21 | $21.96 | $23.19 | $21.42 | $23.00 | $23.00 | 3,472,754 |
| 2024-02-20 | $23.50 | $23.76 | $23.37 | $23.48 | $23.48 | 1,999,188 |
| 2024-02-16 | $23.66 | $24.14 | $23.66 | $23.86 | $23.86 | 1,840,939 |
| 2024-02-15 | $23.35 | $23.86 | $23.35 | $23.84 | $23.84 | 1,197,876 |
| 2024-02-14 | $22.93 | $23.31 | $22.77 | $23.20 | $23.20 | 1,418,834 |
| 2024-02-13 | $22.64 | $22.92 | $22.46 | $22.68 | $22.68 | 1,259,164 |
| 2024-02-12 | $22.99 | $23.47 | $22.98 | $23.20 | $23.20 | 993,658 |
| 2024-02-09 | $22.76 | $23.03 | $22.63 | $22.98 | $22.98 | 1,115,563 |
| 2024-02-08 | $22.52 | $22.80 | $22.42 | $22.73 | $22.73 | 862,822 |
| 2024-02-07 | $22.37 | $22.64 | $22.22 | $22.56 | $22.56 | 1,103,333 |
| 2024-02-06 | $21.90 | $22.27 | $21.90 | $22.25 | $22.25 | 1,179,149 |
| 2024-02-05 | $22.00 | $22.01 | $21.58 | $21.80 | $21.80 | 1,682,036 |
| 2024-02-02 | $22.20 | $22.34 | $21.94 | $22.26 | $22.26 | 1,416,380 |
| 2024-02-01 | $22.35 | $22.49 | $22.02 | $22.44 | $22.44 | 826,989 |
| 2024-01-31 | $22.70 | $22.77 | $22.23 | $22.23 | $22.23 | 1,383,788 |
| 2024-01-30 | $22.77 | $22.93 | $22.64 | $22.72 | $22.72 | 777,645 |
| 2024-01-29 | $22.44 | $22.89 | $22.33 | $22.83 | $22.83 | 850,509 |
| 2024-01-26 | $22.72 | $22.76 | $22.48 | $22.52 | $22.52 | 857,875 |
| 2024-01-25 | $22.59 | $22.76 | $22.29 | $22.49 | $22.49 | 1,350,079 |
| 2024-01-24 | $23.06 | $23.06 | $22.40 | $22.42 | $22.42 | 1,368,072 |
| 2024-01-23 | $23.32 | $23.39 | $22.74 | $22.99 | $22.99 | 1,570,122 |
| 2024-01-22 | $23.06 | $23.31 | $23.02 | $23.14 | $23.14 | 1,445,096 |
| 2024-01-19 | $22.30 | $23.17 | $22.14 | $22.98 | $22.98 | 3,236,408 |
| 2024-01-18 | $21.91 | $22.40 | $21.88 | $22.37 | $22.37 | 1,034,227 |
| 2024-01-17 | $21.70 | $21.89 | $21.70 | $21.77 | $21.77 | 867,201 |
| 2024-01-16 | $22.04 | $22.09 | $21.77 | $22.05 | $22.05 | 1,086,185 |
| 2024-01-12 | $22.82 | $22.84 | $22.22 | $22.24 | $22.24 | 2,367,598 |
| 2024-01-11 | $22.72 | $22.75 | $22.47 | $22.63 | $22.63 | 1,343,000 |
| 2024-01-10 | $22.69 | $22.78 | $22.44 | $22.67 | $22.67 | 1,252,653 |
| 2024-01-09 | $22.30 | $22.67 | $22.25 | $22.66 | $22.66 | 1,339,899 |
| 2024-01-08 | $22.30 | $22.60 | $22.28 | $22.58 | $22.58 | 1,080,892 |
| 2024-01-05 | $22.21 | $22.57 | $22.19 | $22.35 | $22.35 | 1,099,573 |
| 2024-01-04 | $22.36 | $22.43 | $22.10 | $22.21 | $22.21 | 1,288,417 |
| 2024-01-03 | $22.50 | $22.51 | $22.22 | $22.33 | $22.33 | 1,272,351 |
| 2024-01-02 | $22.92 | $23.06 | $22.63 | $22.81 | $22.81 | 968,780 |
| 2023-12-29 | $23.33 | $23.40 | $23.11 | $23.14 | $23.14 | 685,421 |
| 2023-12-28 | $23.54 | $23.57 | $23.30 | $23.47 | $23.47 | 779,238 |
| 2023-12-27 | $23.60 | $23.69 | $23.45 | $23.51 | $23.51 | 649,720 |
| 2023-12-26 | $23.58 | $23.75 | $23.44 | $23.59 | $23.59 | 706,705 |
| 2023-12-22 | $23.43 | $23.55 | $23.34 | $23.46 | $23.46 | 1,012,223 |
| 2023-12-21 | $22.92 | $23.39 | $22.88 | $23.32 | $23.32 | 2,443,914 |
| 2023-12-20 | $22.28 | $22.90 | $22.10 | $22.67 | $22.67 | 3,348,148 |
| 2023-12-19 | $22.46 | $22.49 | $22.18 | $22.20 | $22.20 | 1,593,749 |
| 2023-12-18 | $22.40 | $22.50 | $22.18 | $22.21 | $22.21 | 1,016,056 |
| 2023-12-15 | $22.37 | $22.50 | $22.20 | $22.36 | $22.36 | 1,488,334 |
| 2023-12-14 | $22.00 | $22.75 | $21.94 | $22.41 | $22.41 | 1,530,619 |
| 2023-12-13 | $21.04 | $21.86 | $20.99 | $21.76 | $21.76 | 1,281,460 |
| 2023-12-12 | $21.18 | $21.25 | $21.02 | $21.12 | $21.12 | 1,085,350 |
| 2023-12-11 | $20.74 | $21.33 | $20.74 | $21.15 | $21.15 | 1,429,786 |
| 2023-12-08 | $20.65 | $20.91 | $20.63 | $20.82 | $20.82 | 897,564 |
| 2023-12-07 | $20.43 | $20.72 | $20.37 | $20.66 | $20.66 | 1,089,575 |
| 2023-12-06 | $20.58 | $20.91 | $20.31 | $20.34 | $20.34 | 1,341,268 |
| 2023-12-05 | $20.78 | $20.84 | $20.45 | $20.46 | $20.46 | 1,069,663 |
| 2023-12-04 | $21.14 | $21.28 | $20.91 | $20.96 | $20.96 | 1,563,228 |
| 2023-12-01 | $20.89 | $21.26 | $20.82 | $21.25 | $21.25 | 905,569 |
| 2023-11-30 | $20.87 | $20.99 | $20.71 | $20.96 | $20.96 | 1,508,893 |
| 2023-11-29 | $20.96 | $21.14 | $20.79 | $20.93 | $20.85 | 1,488,274 |
| 2023-11-28 | $20.56 | $20.81 | $20.41 | $20.75 | $20.67 | 1,596,421 |
| 2023-11-27 | $20.47 | $20.70 | $20.46 | $20.57 | $20.49 | 624,826 |
| 2023-11-24 | $20.50 | $20.72 | $20.50 | $20.61 | $20.53 | 338,278 |
| 2023-11-22 | $20.48 | $20.62 | $20.36 | $20.51 | $20.51 | 610,272 |
| 2023-11-21 | $20.56 | $20.65 | $20.41 | $20.41 | $20.41 | 723,579 |
| 2023-11-20 | $20.45 | $20.67 | $20.35 | $20.60 | $20.60 | 807,841 |
| 2023-11-17 | $20.50 | $20.56 | $20.35 | $20.45 | $20.45 | 749,750 |
| 2023-11-16 | $20.28 | $20.41 | $20.17 | $20.36 | $20.36 | 949,281 |
| 2023-11-15 | $20.43 | $20.65 | $20.19 | $20.39 | $20.39 | 1,126,225 |
| 2023-11-14 | $19.66 | $20.45 | $19.66 | $20.45 | $20.45 | 1,054,746 |
| 2023-11-13 | $19.15 | $19.39 | $19.11 | $19.29 | $19.29 | 724,311 |
| 2023-11-10 | $19.00 | $19.27 | $18.86 | $19.27 | $19.27 | 494,992 |
| 2023-11-09 | $19.27 | $19.27 | $18.90 | $18.96 | $18.96 | 714,114 |
| 2023-11-08 | $19.00 | $19.18 | $18.82 | $19.11 | $19.11 | 1,269,718 |
| 2023-11-07 | $19.20 | $19.20 | $18.95 | $18.97 | $18.97 | 835,307 |
| 2023-11-06 | $19.35 | $19.49 | $19.24 | $19.33 | $19.33 | 1,250,555 |
| 2023-11-03 | $18.95 | $19.49 | $18.86 | $19.40 | $19.40 | 1,205,464 |
| 2023-11-02 | $18.25 | $18.63 | $18.19 | $18.58 | $18.58 | 1,271,330 |
| 2023-11-01 | $18.16 | $18.18 | $17.76 | $18.11 | $18.11 | 1,215,520 |
| 2023-10-31 | $18.03 | $18.30 | $18.00 | $18.23 | $18.23 | 1,151,649 |
| 2023-10-30 | $18.13 | $18.32 | $17.91 | $18.20 | $18.20 | 1,162,319 |
| 2023-10-27 | $18.28 | $18.44 | $17.96 | $18.00 | $18.00 | 1,487,325 |
| 2023-10-26 | $19.15 | $19.50 | $17.84 | $18.30 | $18.30 | 2,930,209 |
| 2023-10-25 | $18.23 | $18.26 | $17.57 | $17.62 | $17.62 | 2,164,407 |
| 2023-10-24 | $18.32 | $18.47 | $18.21 | $18.35 | $18.35 | 875,944 |
| 2023-10-23 | $18.26 | $18.50 | $18.18 | $18.18 | $18.18 | 1,564,769 |
| 2023-10-20 | $18.50 | $18.59 | $18.32 | $18.37 | $18.37 | 916,939 |
| 2023-10-19 | $18.51 | $18.77 | $18.38 | $18.46 | $18.46 | 1,199,135 |
| 2023-10-18 | $18.89 | $18.99 | $18.44 | $18.53 | $18.53 | 708,377 |
| 2023-10-17 | $18.95 | $19.40 | $18.94 | $19.21 | $19.21 | 1,208,076 |
| 2023-10-16 | $19.20 | $19.43 | $19.12 | $19.15 | $19.15 | 788,067 |
| 2023-10-13 | $19.21 | $19.25 | $18.92 | $19.00 | $19.00 | 723,102 |
| 2023-10-12 | $19.49 | $19.50 | $18.99 | $19.19 | $19.19 | 508,774 |
| 2023-10-11 | $19.48 | $19.61 | $19.22 | $19.39 | $19.39 | 741,553 |
| 2023-10-10 | $19.39 | $19.62 | $19.32 | $19.37 | $19.37 | 834,325 |
| 2023-10-09 | $19.26 | $19.42 | $18.98 | $19.26 | $19.26 | 981,627 |
| 2023-10-06 | $18.88 | $19.48 | $18.76 | $19.47 | $19.47 | 1,694,920 |
| 2023-10-05 | $19.14 | $19.26 | $18.94 | $18.95 | $18.95 | 893,743 |
| 2023-10-04 | $19.12 | $19.25 | $18.82 | $19.13 | $19.13 | 708,580 |
| 2023-10-03 | $19.21 | $19.42 | $19.00 | $19.11 | $19.11 | 1,049,314 |
| 2023-10-02 | $19.56 | $19.64 | $19.18 | $19.34 | $19.34 | 793,488 |
| 2023-09-29 | $19.73 | $19.81 | $19.53 | $19.61 | $19.61 | 817,577 |
| 2023-09-28 | $19.29 | $19.63 | $19.22 | $19.56 | $19.56 | 785,658 |
| 2023-09-27 | $19.24 | $19.35 | $19.08 | $19.25 | $19.25 | 935,633 |
| 2023-09-26 | $19.31 | $19.49 | $19.05 | $19.05 | $19.05 | 932,760 |
| 2023-09-25 | $18.95 | $19.66 | $18.84 | $19.50 | $19.50 | 1,121,362 |
| 2023-09-22 | $18.95 | $19.22 | $18.84 | $19.05 | $19.05 | 733,535 |
| 2023-09-21 | $19.10 | $19.10 | $18.83 | $18.90 | $18.90 | 732,077 |
| 2023-09-20 | $19.62 | $19.70 | $19.17 | $19.21 | $19.21 | 818,120 |
| 2023-09-19 | $19.66 | $19.77 | $19.45 | $19.57 | $19.57 | 1,149,217 |
| 2023-09-18 | $19.53 | $19.68 | $19.36 | $19.61 | $19.61 | 1,085,179 |
| 2023-09-15 | $19.71 | $19.73 | $19.45 | $19.53 | $19.53 | 1,383,438 |
| 2023-09-14 | $19.50 | $19.89 | $19.40 | $19.80 | $19.80 | 1,085,794 |
| 2023-09-13 | $19.47 | $19.54 | $19.25 | $19.34 | $19.34 | 1,231,571 |
| 2023-09-12 | $19.59 | $19.88 | $19.47 | $19.49 | $19.49 | 862,044 |
| 2023-09-11 | $20.45 | $20.45 | $19.65 | $19.70 | $19.70 | 1,464,024 |
| 2023-09-08 | $20.52 | $20.59 | $20.13 | $20.15 | $20.15 | 1,542,459 |
| 2023-09-07 | $20.52 | $20.74 | $20.35 | $20.54 | $20.54 | 2,946,598 |
| 2023-09-06 | $20.70 | $20.91 | $20.29 | $20.75 | $20.75 | 2,362,976 |
| 2023-09-05 | $20.76 | $20.93 | $20.48 | $20.68 | $20.68 | 2,341,480 |
| 2023-09-01 | $20.81 | $20.94 | $20.72 | $20.88 | $20.88 | 877,054 |
| 2023-08-31 | $20.66 | $20.82 | $20.48 | $20.62 | $20.62 | 852,036 |
| 2023-08-30 | $20.59 | $20.84 | $20.47 | $20.66 | $20.58 | 1,518,839 |
| 2023-08-29 | $20.09 | $20.62 | $20.01 | $20.61 | $20.53 | 1,730,137 |
| 2023-08-28 | $20.36 | $20.40 | $20.05 | $20.14 | $20.14 | 1,672,942 |
| 2023-08-25 | $19.82 | $20.36 | $19.80 | $20.19 | $20.19 | 3,942,141 |
| 2023-08-24 | $19.24 | $19.96 | $19.18 | $19.75 | $19.75 | 2,554,849 |
| 2023-08-23 | $18.94 | $19.35 | $18.84 | $19.33 | $19.33 | 1,196,456 |
| 2023-08-22 | $19.09 | $19.09 | $18.87 | $18.89 | $18.89 | 1,142,026 |
| 2023-08-21 | $19.38 | $19.38 | $18.91 | $18.93 | $18.93 | 1,271,665 |
| 2023-08-18 | $19.04 | $19.47 | $19.00 | $19.30 | $19.30 | 1,304,279 |
| 2023-08-17 | $19.36 | $19.61 | $19.21 | $19.22 | $19.22 | 623,299 |
| 2023-08-16 | $19.71 | $19.73 | $19.30 | $19.35 | $19.35 | 1,320,221 |
| 2023-08-15 | $19.85 | $19.99 | $19.70 | $19.75 | $19.75 | 1,348,541 |
| 2023-08-14 | $20.11 | $20.25 | $19.98 | $20.07 | $20.07 | 983,651 |
| 2023-08-11 | $20.38 | $20.55 | $20.27 | $20.27 | $20.27 | 775,973 |
| 2023-08-10 | $20.91 | $20.96 | $20.35 | $20.40 | $20.40 | 1,002,971 |
| 2023-08-09 | $20.81 | $21.12 | $20.76 | $20.87 | $20.87 | 1,380,764 |
| 2023-08-08 | $20.35 | $20.91 | $20.14 | $20.86 | $20.86 | 1,379,290 |
| 2023-08-07 | $20.56 | $20.76 | $20.49 | $20.68 | $20.68 | 1,007,137 |
| 2023-08-04 | $20.85 | $20.94 | $20.47 | $20.49 | $20.49 | 977,793 |
| 2023-08-03 | $20.52 | $21.00 | $20.38 | $20.73 | $20.73 | 1,335,814 |
| 2023-08-02 | $20.54 | $20.81 | $20.48 | $20.60 | $20.60 | 1,480,872 |
| 2023-08-01 | $20.85 | $21.03 | $20.79 | $20.88 | $20.88 | 1,307,762 |
| 2023-07-31 | $20.94 | $21.03 | $20.79 | $20.96 | $20.96 | 1,886,768 |
| 2023-07-28 | $20.77 | $20.99 | $20.65 | $20.93 | $20.93 | 1,999,849 |
| 2023-07-27 | $20.10 | $20.98 | $20.01 | $20.59 | $20.59 | 2,829,721 |
| 2023-07-26 | $19.94 | $20.15 | $19.77 | $19.86 | $19.86 | 1,784,745 |
| 2023-07-25 | $19.86 | $20.12 | $19.79 | $19.88 | $19.88 | 925,343 |
| 2023-07-24 | $19.98 | $20.20 | $19.77 | $19.79 | $19.79 | 1,053,426 |
| 2023-07-21 | $20.12 | $20.12 | $19.81 | $20.00 | $20.00 | 998,928 |
| 2023-07-20 | $20.26 | $20.38 | $19.92 | $20.06 | $20.06 | 1,473,536 |
| 2023-07-19 | $20.29 | $20.35 | $20.13 | $20.27 | $20.27 | 1,422,737 |
| 2023-07-18 | $19.81 | $20.37 | $19.78 | $20.28 | $20.28 | 1,845,219 |
| 2023-07-17 | $19.51 | $19.85 | $19.29 | $19.72 | $19.72 | 2,047,717 |
| 2023-07-14 | $19.67 | $19.67 | $19.27 | $19.50 | $19.50 | 1,460,617 |
| 2023-07-13 | $19.45 | $19.74 | $19.39 | $19.72 | $19.72 | 1,681,349 |
| 2023-07-12 | $19.39 | $19.47 | $19.16 | $19.38 | $19.38 | 967,518 |
| 2023-07-11 | $18.91 | $19.11 | $18.91 | $19.10 | $19.10 | 1,076,134 |
| 2023-07-10 | $18.73 | $19.12 | $18.73 | $18.87 | $18.87 | 1,300,534 |
| 2023-07-07 | $18.47 | $19.13 | $18.47 | $18.89 | $18.89 | 1,379,669 |
| 2023-07-06 | $18.57 | $18.67 | $18.26 | $18.46 | $18.46 | 1,255,755 |
| 2023-07-05 | $19.07 | $19.10 | $18.77 | $18.77 | $18.77 | 1,437,745 |
| 2023-07-03 | $19.12 | $19.38 | $19.08 | $19.29 | $19.29 | 586,374 |
| 2023-06-30 | $19.14 | $19.31 | $19.00 | $19.20 | $19.20 | 1,006,986 |
| 2023-06-29 | $18.85 | $19.16 | $18.78 | $19.00 | $19.00 | 1,041,106 |
| 2023-06-28 | $18.88 | $18.98 | $18.69 | $18.79 | $18.79 | 1,288,466 |
| 2023-06-27 | $18.47 | $18.99 | $18.34 | $18.89 | $18.89 | 1,671,481 |
| 2023-06-26 | $18.09 | $18.61 | $18.09 | $18.48 | $18.48 | 1,072,610 |
| 2023-06-23 | $18.12 | $18.30 | $18.01 | $18.17 | $18.17 | 1,686,247 |
| 2023-06-22 | $18.50 | $18.50 | $18.21 | $18.36 | $18.36 | 966,949 |
| 2023-06-21 | $18.85 | $18.88 | $18.64 | $18.66 | $18.66 | 1,452,580 |
| 2023-06-20 | $19.00 | $19.00 | $18.68 | $18.88 | $18.88 | 1,363,918 |
| 2023-06-16 | $19.23 | $19.28 | $18.87 | $18.96 | $18.96 | 1,430,483 |
| 2023-06-15 | $18.81 | $19.18 | $18.69 | $19.14 | $19.14 | 1,425,986 |
| 2023-06-14 | $19.17 | $19.17 | $18.79 | $18.93 | $18.93 | 1,279,606 |
| 2023-06-13 | $18.93 | $19.13 | $18.82 | $19.08 | $19.08 | 1,470,095 |
| 2023-06-12 | $18.60 | $18.83 | $18.44 | $18.78 | $18.78 | 1,271,943 |
| 2023-06-09 | $18.73 | $18.74 | $18.38 | $18.50 | $18.50 | 1,704,323 |
| 2023-06-08 | $19.14 | $19.21 | $18.63 | $18.76 | $18.76 | 1,303,413 |
| 2023-06-07 | $19.07 | $19.24 | $18.95 | $19.22 | $19.22 | 1,248,039 |
| 2023-06-06 | $18.60 | $19.09 | $18.57 | $19.01 | $19.01 | 1,205,653 |
| 2023-06-05 | $19.06 | $19.16 | $18.49 | $18.77 | $18.77 | 1,487,600 |
| 2023-06-02 | $18.38 | $19.08 | $18.38 | $19.07 | $19.07 | 2,077,871 |
| 2023-06-01 | $17.89 | $18.39 | $17.78 | $18.14 | $18.14 | 3,058,093 |
| 2023-05-31 | $18.12 | $18.29 | $17.70 | $17.93 | $17.93 | 2,149,948 |
| 2023-05-30 | $18.72 | $18.84 | $18.32 | $18.37 | $18.29 | 1,789,547 |
| 2023-05-26 | $18.39 | $18.88 | $18.38 | $18.67 | $18.59 | 2,077,342 |
| 2023-05-25 | $17.91 | $18.37 | $17.87 | $18.30 | $18.22 | 2,170,191 |
| 2023-05-24 | $18.14 | $18.16 | $17.81 | $17.87 | $17.79 | 1,268,997 |
| 2023-05-23 | $18.54 | $18.73 | $18.25 | $18.26 | $18.18 | 826,084 |
| 2023-05-22 | $18.47 | $18.68 | $18.44 | $18.55 | $18.47 | 997,414 |
| 2023-05-19 | $18.80 | $18.88 | $18.31 | $18.42 | $18.34 | 1,010,133 |
| 2023-05-18 | $18.03 | $18.60 | $17.95 | $18.58 | $18.50 | 1,399,736 |
| 2023-05-17 | $17.78 | $18.16 | $17.74 | $18.08 | $18.00 | 1,504,086 |
| 2023-05-16 | $17.69 | $17.81 | $17.53 | $17.73 | $17.65 | 924,647 |
| 2023-05-15 | $17.74 | $17.86 | $17.63 | $17.77 | $17.69 | 1,173,663 |
| 2023-05-12 | $17.81 | $17.87 | $17.59 | $17.64 | $17.64 | 1,260,900 |
| 2023-05-11 | $17.56 | $17.85 | $17.53 | $17.78 | $17.78 | 1,301,497 |
| 2023-05-10 | $18.04 | $18.10 | $17.56 | $17.72 | $17.72 | 793,304 |
| 2023-05-09 | $18.00 | $18.00 | $17.76 | $17.79 | $17.79 | 928,723 |
| 2023-05-08 | $18.21 | $18.28 | $18.04 | $18.14 | $18.14 | 637,272 |
| 2023-05-05 | $17.99 | $18.21 | $17.97 | $18.13 | $18.13 | 769,583 |
| 2023-05-04 | $18.06 | $18.16 | $17.62 | $17.63 | $17.63 | 989,295 |
| 2023-05-03 | $18.12 | $18.47 | $18.02 | $18.15 | $18.15 | 1,757,017 |
| 2023-05-02 | $18.16 | $18.31 | $17.63 | $17.98 | $17.98 | 1,537,222 |
| 2023-05-01 | $18.27 | $18.46 | $18.21 | $18.41 | $18.41 | 1,262,920 |
| 2023-04-28 | $17.99 | $18.36 | $17.94 | $18.15 | $18.15 | 1,139,818 |
| 2023-04-27 | $17.34 | $17.93 | $17.08 | $17.92 | $17.92 | 1,472,847 |
| 2023-04-26 | $17.55 | $17.71 | $17.49 | $17.60 | $17.60 | 1,233,395 |
| 2023-04-25 | $18.03 | $18.12 | $17.57 | $17.62 | $17.62 | 1,144,664 |
| 2023-04-24 | $18.32 | $18.38 | $18.11 | $18.27 | $18.27 | 827,879 |
| 2023-04-21 | $18.31 | $18.36 | $18.01 | $18.24 | $18.24 | 650,020 |
| 2023-04-20 | $18.38 | $18.46 | $18.18 | $18.37 | $18.37 | 757,963 |
| 2023-04-19 | $18.35 | $18.49 | $18.24 | $18.48 | $18.48 | 838,717 |
| 2023-04-18 | $18.63 | $18.68 | $18.39 | $18.46 | $18.46 | 631,008 |
| 2023-04-17 | $18.36 | $18.54 | $18.30 | $18.49 | $18.49 | 728,116 |
| 2023-04-14 | $18.54 | $18.80 | $18.19 | $18.41 | $18.41 | 1,462,886 |
| 2023-04-13 | $18.26 | $18.66 | $18.19 | $18.63 | $18.63 | 615,221 |
| 2023-04-12 | $18.76 | $18.79 | $18.23 | $18.25 | $18.25 | 940,134 |
| 2023-04-11 | $18.30 | $18.61 | $18.30 | $18.52 | $18.52 | 666,558 |
| 2023-04-10 | $18.06 | $18.26 | $17.94 | $18.15 | $18.15 | 865,683 |
| 2023-04-06 | $18.13 | $18.28 | $17.90 | $18.26 | $18.26 | 1,207,292 |
| 2023-04-05 | $18.00 | $18.28 | $17.91 | $18.22 | $18.22 | 2,142,700 |
| 2023-04-04 | $18.80 | $18.86 | $18.05 | $18.17 | $18.17 | 1,434,424 |
| 2023-04-03 | $19.25 | $19.39 | $18.63 | $18.84 | $18.84 | 1,295,164 |
| 2023-03-31 | $18.95 | $19.32 | $18.86 | $19.31 | $19.31 | 1,127,186 |
| 2023-03-30 | $19.02 | $19.05 | $18.73 | $18.81 | $18.81 | 838,707 |
| 2023-03-29 | $18.94 | $18.94 | $18.67 | $18.84 | $18.84 | 1,107,363 |
| 2023-03-28 | $18.56 | $18.78 | $18.51 | $18.66 | $18.66 | 1,039,412 |
| 2023-03-27 | $18.70 | $18.81 | $18.50 | $18.60 | $18.60 | 753,915 |
| 2023-03-24 | $18.12 | $18.47 | $17.85 | $18.44 | $18.44 | 804,706 |
| 2023-03-23 | $18.42 | $18.88 | $18.21 | $18.36 | $18.36 | 893,933 |
| 2023-03-22 | $18.94 | $19.00 | $18.38 | $18.38 | $18.38 | 1,066,878 |
| 2023-03-21 | $18.87 | $19.08 | $18.80 | $18.92 | $18.92 | 681,107 |
| 2023-03-20 | $18.59 | $18.79 | $18.49 | $18.55 | $18.55 | 912,096 |
| 2023-03-17 | $18.76 | $18.93 | $18.33 | $18.38 | $18.38 | 1,132,772 |
| 2023-03-16 | $18.40 | $19.03 | $18.34 | $18.92 | $18.92 | 1,118,600 |
| 2023-03-15 | $18.74 | $18.76 | $18.33 | $18.57 | $18.57 | 1,159,974 |
| 2023-03-14 | $19.41 | $19.65 | $19.08 | $19.37 | $19.37 | 851,147 |
| 2023-03-13 | $18.97 | $19.25 | $18.67 | $19.01 | $19.01 | 1,155,468 |
| 2023-03-10 | $19.78 | $19.78 | $19.11 | $19.29 | $19.29 | 801,846 |
| 2023-03-09 | $20.63 | $20.74 | $19.81 | $19.85 | $19.85 | 899,015 |
| 2023-03-08 | $20.30 | $20.63 | $20.24 | $20.52 | $20.52 | 1,185,633 |
| 2023-03-07 | $20.58 | $20.69 | $20.28 | $20.31 | $20.31 | 943,444 |
| 2023-03-06 | $21.11 | $21.13 | $20.55 | $20.56 | $20.56 | 1,075,521 |
| 2023-03-03 | $21.13 | $21.20 | $20.91 | $21.14 | $21.14 | 774,964 |
| 2023-03-02 | $20.47 | $21.00 | $20.31 | $20.94 | $20.94 | 1,045,241 |
| 2023-03-01 | $20.43 | $20.98 | $20.22 | $20.70 | $20.70 | 1,528,953 |
| 2023-02-28 | $20.57 | $20.79 | $20.48 | $20.54 | $20.54 | 1,584,193 |
| 2023-02-27 | $20.82 | $20.88 | $20.47 | $20.51 | $20.51 | 1,075,343 |
| 2023-02-24 | $20.31 | $20.65 | $20.20 | $20.54 | $20.54 | 1,530,948 |
| 2023-02-23 | $20.63 | $21.01 | $20.11 | $20.61 | $20.61 | 2,276,245 |
| 2023-02-22 | $19.60 | $20.50 | $19.00 | $20.36 | $20.36 | 2,470,053 |
| 2023-02-21 | $19.92 | $19.96 | $19.47 | $19.49 | $19.49 | 1,559,284 |
| 2023-02-17 | $20.23 | $20.29 | $19.95 | $20.13 | $20.13 | 1,826,157 |
| 2023-02-16 | $20.27 | $20.57 | $20.13 | $20.26 | $20.26 | 1,413,121 |
| 2023-02-15 | $20.21 | $20.66 | $20.05 | $20.58 | $20.58 | 1,238,546 |
| 2023-02-14 | $20.12 | $20.48 | $20.07 | $20.30 | $20.30 | 1,962,842 |
| 2023-02-13 | $19.85 | $20.24 | $19.73 | $20.18 | $20.18 | 2,714,372 |
| 2023-02-10 | $20.02 | $20.08 | $19.71 | $19.88 | $19.88 | 3,581,076 |
| 2023-02-09 | $20.88 | $20.96 | $20.11 | $20.18 | $20.18 | 1,107,802 |
| 2023-02-08 | $20.80 | $20.97 | $20.59 | $20.60 | $20.60 | 920,517 |
| 2023-02-07 | $20.95 | $21.07 | $20.60 | $20.99 | $20.99 | 1,783,475 |
| 2023-02-06 | $21.43 | $21.43 | $20.80 | $21.10 | $21.10 | 1,097,125 |
| 2023-02-03 | $21.38 | $21.82 | $21.34 | $21.65 | $21.65 | 1,686,429 |
| 2023-02-02 | $21.20 | $21.90 | $21.18 | $21.78 | $21.78 | 1,978,330 |
| 2023-02-01 | $20.51 | $21.14 | $20.46 | $21.00 | $21.00 | 1,681,209 |
| 2023-01-31 | $20.03 | $20.53 | $20.02 | $20.48 | $20.48 | 892,110 |
| 2023-01-30 | $20.05 | $20.22 | $19.94 | $19.94 | $19.94 | 767,557 |
| 2023-01-27 | $20.01 | $20.30 | $19.95 | $20.20 | $20.20 | 644,826 |
| 2023-01-26 | $19.74 | $20.18 | $19.62 | $20.12 | $20.12 | 903,250 |
| 2023-01-25 | $19.85 | $20.11 | $19.69 | $19.70 | $19.70 | 1,230,002 |
| 2023-01-24 | $20.23 | $20.25 | $20.03 | $20.20 | $20.20 | 720,264 |
| 2023-01-23 | $19.87 | $20.29 | $19.79 | $20.20 | $20.20 | 931,889 |
| 2023-01-20 | $19.40 | $19.74 | $19.30 | $19.74 | $19.74 | 722,166 |
| 2023-01-19 | $19.20 | $19.37 | $19.10 | $19.30 | $19.30 | 823,823 |
| 2023-01-18 | $19.49 | $19.76 | $19.34 | $19.43 | $19.43 | 1,009,387 |
| 2023-01-17 | $19.53 | $19.55 | $19.37 | $19.40 | $19.40 | 742,480 |
| 2023-01-13 | $19.23 | $19.59 | $19.23 | $19.53 | $19.53 | 586,040 |
| 2023-01-12 | $19.49 | $19.58 | $19.31 | $19.50 | $19.50 | 701,578 |
| 2023-01-11 | $19.27 | $19.49 | $19.26 | $19.43 | $19.43 | 749,278 |
| 2023-01-10 | $19.10 | $19.23 | $18.82 | $19.03 | $19.03 | 2,203,718 |
| 2023-01-09 | $18.70 | $19.50 | $18.62 | $19.15 | $19.15 | 1,598,491 |
| 2023-01-06 | $18.10 | $18.53 | $18.08 | $18.52 | $18.52 | 965,338 |
| 2023-01-05 | $17.97 | $18.15 | $17.76 | $17.89 | $17.89 | 1,180,709 |
| 2023-01-04 | $18.40 | $18.43 | $18.10 | $18.19 | $18.19 | 1,422,668 |
| 2023-01-03 | $18.33 | $18.41 | $17.77 | $18.11 | $18.11 | 1,340,178 |
| 2022-12-30 | $18.03 | $18.25 | $17.95 | $18.19 | $18.19 | 638,769 |
| 2022-12-29 | $17.95 | $18.40 | $17.95 | $18.23 | $18.23 | 595,926 |
| 2022-12-28 | $18.43 | $18.49 | $17.84 | $17.85 | $17.85 | 704,881 |
| 2022-12-27 | $18.35 | $18.51 | $18.24 | $18.42 | $18.42 | 542,347 |
| 2022-12-23 | $18.01 | $18.38 | $18.00 | $18.34 | $18.34 | 711,403 |
| 2022-12-22 | $18.10 | $18.10 | $17.73 | $18.07 | $18.07 | 947,523 |
| 2022-12-21 | $18.22 | $18.50 | $18.21 | $18.33 | $18.33 | 1,791,509 |
| 2022-12-20 | $18.04 | $18.20 | $18.01 | $18.08 | $18.08 | 822,491 |
| 2022-12-19 | $18.36 | $18.39 | $17.96 | $18.10 | $18.10 | 1,535,626 |
| 2022-12-16 | $18.16 | $18.44 | $18.13 | $18.37 | $18.37 | 1,781,402 |
| 2022-12-15 | $18.67 | $18.67 | $18.38 | $18.41 | $18.41 | 1,236,332 |
| 2022-12-14 | $19.04 | $19.20 | $18.78 | $18.98 | $18.98 | 1,199,323 |
| 2022-12-13 | $19.47 | $19.60 | $18.89 | $19.03 | $19.03 | 1,119,652 |
| 2022-12-12 | $18.80 | $18.86 | $18.59 | $18.82 | $18.82 | 697,569 |
| 2022-12-09 | $18.87 | $19.03 | $18.83 | $18.83 | $18.83 | 542,126 |
| 2022-12-08 | $19.07 | $19.14 | $18.82 | $18.90 | $18.90 | 725,234 |
| 2022-12-07 | $19.05 | $19.21 | $18.85 | $18.93 | $18.93 | 770,183 |
| 2022-12-06 | $19.30 | $19.46 | $18.91 | $19.16 | $19.16 | 804,366 |
| 2022-12-05 | $19.38 | $19.61 | $19.27 | $19.28 | $19.28 | 884,016 |
| 2022-12-02 | $19.35 | $19.71 | $19.35 | $19.65 | $19.65 | 934,551 |
| 2022-12-01 | $19.76 | $19.88 | $19.57 | $19.66 | $19.66 | 994,951 |
| 2022-11-30 | $18.78 | $19.56 | $18.59 | $19.56 | $19.56 | 978,434 |
| 2022-11-29 | $18.80 | $19.04 | $18.74 | $18.92 | $18.84 | 816,457 |
| 2022-11-28 | $19.16 | $19.27 | $18.75 | $18.80 | $18.72 | 1,189,684 |
| 2022-11-25 | $19.41 | $19.51 | $19.31 | $19.45 | $19.45 | 412,411 |
| 2022-11-23 | $19.32 | $19.59 | $19.24 | $19.51 | $19.51 | 752,067 |
| 2022-11-22 | $18.94 | $19.11 | $18.91 | $19.11 | $19.11 | 660,608 |
| 2022-11-21 | $18.97 | $19.15 | $18.77 | $18.81 | $18.81 | 916,211 |
| 2022-11-18 | $19.34 | $19.35 | $18.90 | $19.14 | $19.14 | 1,607,884 |
| 2022-11-17 | $18.48 | $19.06 | $18.38 | $19.04 | $19.04 | 1,024,151 |
| 2022-11-16 | $19.39 | $19.51 | $18.93 | $19.04 | $19.04 | 1,796,096 |
| 2022-11-15 | $19.25 | $19.27 | $18.89 | $19.10 | $19.10 | 2,236,605 |
| 2022-11-14 | $18.90 | $19.35 | $18.82 | $18.93 | $18.93 | 3,004,801 |
| 2022-11-11 | $18.76 | $19.14 | $18.52 | $19.04 | $19.04 | 4,023,415 |
| 2022-11-10 | $18.12 | $18.62 | $18.00 | $18.58 | $18.58 | 1,533,696 |
| 2022-11-09 | $17.49 | $17.66 | $17.22 | $17.22 | $17.22 | 831,514 |
| 2022-11-08 | $17.68 | $17.90 | $17.42 | $17.62 | $17.62 | 1,073,034 |
| 2022-11-07 | $17.70 | $17.70 | $17.27 | $17.61 | $17.61 | 777,190 |
| 2022-11-04 | $16.90 | $17.51 | $16.90 | $17.49 | $17.49 | 1,609,595 |
| 2022-11-03 | $16.50 | $16.75 | $16.36 | $16.49 | $16.49 | 1,555,161 |
| 2022-11-02 | $17.33 | $17.49 | $16.67 | $16.72 | $16.72 | 2,627,325 |
| 2022-11-01 | $17.46 | $17.55 | $17.21 | $17.33 | $17.33 | 1,405,306 |
| 2022-10-31 | $17.58 | $17.77 | $17.19 | $17.20 | $17.20 | 1,847,624 |
| 2022-10-28 | $17.48 | $18.02 | $17.39 | $17.79 | $17.79 | 1,263,640 |
| 2022-10-27 | $18.02 | $18.25 | $17.15 | $17.46 | $17.46 | 1,965,741 |
| 2022-10-26 | $17.78 | $18.03 | $17.63 | $17.83 | $17.83 | 1,476,814 |
| 2022-10-25 | $17.26 | $17.69 | $17.15 | $17.68 | $17.68 | 1,061,572 |
| 2022-10-24 | $17.45 | $17.48 | $17.13 | $17.25 | $17.25 | 1,243,068 |
| 2022-10-21 | $16.63 | $17.34 | $16.56 | $17.30 | $17.30 | 947,264 |
| 2022-10-20 | $16.59 | $17.07 | $16.42 | $16.52 | $16.52 | 1,034,322 |
| 2022-10-19 | $16.84 | $16.95 | $16.48 | $16.55 | $16.55 | 980,418 |
| 2022-10-18 | $17.00 | $17.28 | $16.83 | $16.97 | $16.97 | 1,202,449 |
| 2022-10-17 | $16.44 | $16.69 | $16.44 | $16.58 | $16.58 | 1,183,320 |
| 2022-10-14 | $16.51 | $16.62 | $15.91 | $16.05 | $16.05 | 1,455,477 |
| 2022-10-13 | $15.61 | $16.36 | $15.31 | $16.30 | $16.30 | 1,784,807 |
| 2022-10-12 | $16.27 | $16.32 | $16.05 | $16.08 | $16.08 | 828,789 |
| 2022-10-11 | $16.03 | $16.39 | $15.74 | $16.20 | $16.20 | 1,678,530 |
| 2022-10-10 | $16.41 | $16.41 | $16.12 | $16.25 | $16.25 | 1,007,165 |
| 2022-10-07 | $16.95 | $17.08 | $16.26 | $16.31 | $16.31 | 2,297,752 |
| 2022-10-06 | $17.10 | $17.45 | $16.98 | $17.12 | $17.12 | 2,168,235 |
| 2022-10-05 | $17.50 | $17.90 | $17.41 | $17.73 | $17.73 | 994,103 |
| 2022-10-04 | $17.29 | $17.87 | $17.29 | $17.77 | $17.77 | 1,179,822 |
| 2022-10-03 | $16.60 | $17.07 | $16.49 | $16.95 | $16.95 | 897,102 |
| 2022-09-30 | $16.31 | $16.66 | $16.23 | $16.27 | $16.27 | 2,264,014 |
| 2022-09-29 | $16.63 | $16.76 | $16.07 | $16.36 | $16.36 | 1,785,847 |
| 2022-09-28 | $16.49 | $17.07 | $16.31 | $16.93 | $16.93 | 1,412,928 |
| 2022-09-27 | $17.00 | $17.06 | $16.46 | $16.52 | $16.52 | 1,315,108 |
| 2022-09-26 | $16.65 | $17.05 | $16.65 | $16.76 | $16.76 | 1,758,889 |
| 2022-09-23 | $16.99 | $17.04 | $16.35 | $16.82 | $16.82 | 1,536,104 |
| 2022-09-22 | $17.71 | $17.71 | $17.28 | $17.29 | $17.29 | 1,353,908 |
| 2022-09-21 | $18.10 | $18.33 | $17.63 | $17.63 | $17.63 | 1,284,280 |
| 2022-09-20 | $18.40 | $18.40 | $17.78 | $17.91 | $17.91 | 1,278,862 |
| 2022-09-19 | $17.78 | $18.56 | $17.78 | $18.56 | $18.56 | 920,272 |
| 2022-09-16 | $18.22 | $18.30 | $17.68 | $17.95 | $17.95 | 1,940,125 |
| 2022-09-15 | $18.47 | $18.87 | $18.36 | $18.52 | $18.52 | 1,012,569 |
| 2022-09-14 | $18.75 | $18.75 | $18.28 | $18.52 | $18.52 | 1,228,659 |
| 2022-09-13 | $18.95 | $19.22 | $18.68 | $18.74 | $18.74 | 1,355,205 |
| 2022-09-12 | $19.50 | $19.71 | $19.39 | $19.57 | $19.57 | 673,067 |
| 2022-09-09 | $19.13 | $19.53 | $19.13 | $19.33 | $19.33 | 668,937 |
| 2022-09-08 | $18.57 | $19.11 | $18.47 | $19.08 | $19.08 | 983,055 |
| 2022-09-07 | $18.02 | $18.80 | $17.96 | $18.76 | $18.76 | 1,027,735 |
| 2022-09-06 | $18.44 | $18.51 | $17.94 | $18.02 | $18.02 | 848,395 |
| 2022-09-02 | $18.41 | $18.65 | $18.12 | $18.25 | $18.25 | 1,151,658 |
| 2022-09-01 | $18.57 | $18.60 | $17.87 | $18.19 | $18.19 | 1,258,978 |
| 2022-08-31 | $18.82 | $18.90 | $18.57 | $18.67 | $18.67 | 1,053,295 |
| 2022-08-30 | $19.46 | $19.56 | $18.88 | $18.90 | $18.82 | 668,703 |
| 2022-08-29 | $19.24 | $19.52 | $19.10 | $19.29 | $19.21 | 1,009,968 |
| 2022-08-26 | $20.00 | $20.09 | $19.39 | $19.45 | $19.37 | 1,060,225 |
| 2022-08-25 | $19.63 | $20.04 | $19.63 | $20.02 | $19.93 | 688,501 |
| 2022-08-24 | $19.57 | $19.70 | $19.42 | $19.48 | $19.40 | 774,063 |
| 2022-08-23 | $19.36 | $19.78 | $19.36 | $19.61 | $19.53 | 1,077,986 |
| 2022-08-22 | $19.78 | $19.82 | $19.35 | $19.36 | $19.28 | 672,229 |
| 2022-08-19 | $20.42 | $20.42 | $19.95 | $20.06 | $19.97 | 1,473,585 |
| 2022-08-18 | $20.33 | $20.66 | $20.25 | $20.55 | $20.46 | 647,293 |
| 2022-08-17 | $20.41 | $20.46 | $20.12 | $20.33 | $20.24 | 793,668 |
| 2022-08-16 | $20.04 | $20.64 | $19.95 | $20.63 | $20.54 | 921,612 |
| 2022-08-15 | $20.06 | $20.20 | $19.90 | $20.17 | $20.08 | 794,750 |
| 2022-08-12 | $19.72 | $20.22 | $19.66 | $20.20 | $20.11 | 714,518 |
| 2022-08-11 | $19.79 | $20.06 | $19.66 | $19.68 | $19.60 | 730,196 |
| 2022-08-10 | $19.16 | $19.74 | $19.16 | $19.69 | $19.61 | 881,153 |
| 2022-08-09 | $19.18 | $19.19 | $18.66 | $18.71 | $18.63 | 1,932,548 |
| 2022-08-08 | $19.42 | $19.70 | $19.23 | $19.27 | $19.19 | 1,034,898 |
| 2022-08-05 | $19.33 | $19.66 | $19.25 | $19.34 | $19.26 | 1,307,561 |
| 2022-08-04 | $19.66 | $19.81 | $19.58 | $19.63 | $19.55 | 738,070 |
| 2022-08-03 | $19.91 | $19.91 | $19.61 | $19.68 | $19.60 | 878,690 |
| 2022-08-02 | $19.90 | $20.19 | $19.80 | $19.85 | $19.77 | 824,660 |
| 2022-08-01 | $19.69 | $20.22 | $19.34 | $20.08 | $19.99 | 1,304,917 |
| 2022-07-29 | $19.76 | $20.02 | $19.71 | $19.76 | $19.68 | 1,519,854 |
| 2022-07-28 | $19.52 | $20.00 | $19.21 | $19.59 | $19.51 | 887,745 |
| 2022-07-27 | $19.21 | $19.74 | $19.06 | $19.63 | $19.55 | 1,148,692 |
| 2022-07-26 | $18.99 | $19.27 | $18.98 | $19.14 | $19.06 | 860,635 |
| 2022-07-25 | $19.17 | $19.22 | $18.91 | $19.10 | $19.02 | 1,068,080 |
| 2022-07-22 | $19.09 | $19.28 | $18.96 | $19.03 | $18.95 | 566,719 |
| 2022-07-21 | $18.70 | $19.01 | $18.58 | $19.00 | $18.92 | 743,740 |
| 2022-07-20 | $18.63 | $18.88 | $18.56 | $18.84 | $18.76 | 998,909 |
| 2022-07-19 | $18.41 | $18.70 | $18.34 | $18.62 | $18.54 | 1,130,220 |
| 2022-07-18 | $18.13 | $18.28 | $17.99 | $18.09 | $18.01 | 1,993,299 |
| 2022-07-15 | $17.85 | $18.05 | $17.49 | $17.84 | $17.76 | 764,894 |
| 2022-07-14 | $17.45 | $17.55 | $17.08 | $17.52 | $17.45 | 961,945 |
| 2022-07-13 | $17.38 | $17.86 | $17.33 | $17.73 | $17.65 | 1,263,252 |
| 2022-07-12 | $17.40 | $17.91 | $17.40 | $17.78 | $17.70 | 1,411,575 |
| 2022-07-11 | $17.40 | $17.61 | $17.16 | $17.52 | $17.45 | 1,272,625 |
| 2022-07-08 | $17.40 | $17.59 | $17.24 | $17.33 | $17.26 | 1,220,356 |
| 2022-07-07 | $17.51 | $17.82 | $17.49 | $17.53 | $17.46 | 1,098,467 |
| 2022-07-06 | $17.38 | $17.58 | $16.90 | $17.36 | $17.29 | 3,105,783 |
| 2022-07-05 | $16.39 | $17.29 | $16.25 | $17.25 | $17.18 | 3,190,364 |
| 2022-07-01 | $17.64 | $17.68 | $16.73 | $16.94 | $16.87 | 3,355,599 |
| 2022-06-30 | $17.74 | $18.07 | $17.35 | $17.80 | $17.72 | 1,772,063 |
| 2022-06-29 | $18.28 | $18.28 | $17.63 | $18.00 | $17.92 | 1,758,549 |
| 2022-06-28 | $18.79 | $18.95 | $18.18 | $18.29 | $18.21 | 1,207,455 |
| 2022-06-27 | $18.84 | $18.84 | $18.40 | $18.65 | $18.57 | 1,569,031 |
| 2022-06-24 | $17.99 | $18.84 | $17.95 | $18.68 | $18.60 | 2,425,064 |
| 2022-06-23 | $17.98 | $18.27 | $17.56 | $17.73 | $17.65 | 1,093,455 |
| 2022-06-22 | $17.88 | $18.36 | $17.81 | $18.04 | $17.96 | 1,011,425 |
| 2022-06-21 | $18.37 | $18.42 | $18.07 | $18.27 | $18.19 | 1,320,508 |
| 2022-06-17 | $17.92 | $18.27 | $17.61 | $18.01 | $17.93 | 2,497,675 |
| 2022-06-16 | $18.82 | $18.92 | $17.89 | $18.07 | $17.99 | 2,523,780 |
| 2022-06-15 | $19.61 | $19.75 | $19.14 | $19.44 | $19.36 | 1,367,546 |
| 2022-06-14 | $19.55 | $19.70 | $18.97 | $19.30 | $19.22 | 1,157,502 |
| 2022-06-13 | $19.73 | $19.94 | $19.29 | $19.54 | $19.46 | 1,234,583 |
| 2022-06-10 | $20.53 | $20.82 | $20.26 | $20.29 | $20.20 | 730,932 |
| 2022-06-09 | $21.32 | $21.39 | $20.97 | $20.98 | $20.89 | 1,317,938 |
| 2022-06-08 | $21.85 | $22.04 | $21.39 | $21.44 | $21.35 | 496,229 |
| 2022-06-07 | $21.40 | $22.01 | $21.32 | $21.99 | $21.90 | 723,683 |
| 2022-06-06 | $21.97 | $22.10 | $21.66 | $21.72 | $21.63 | 599,488 |
| 2022-06-03 | $22.03 | $22.03 | $21.58 | $21.72 | $21.63 | 806,913 |
| 2022-06-02 | $21.35 | $22.14 | $21.24 | $22.09 | $22.00 | 1,187,278 |
| 2022-06-01 | $21.43 | $21.53 | $20.75 | $21.26 | $21.17 | 1,220,997 |
| 2022-05-31 | $21.11 | $21.49 | $20.83 | $21.29 | $21.20 | 1,225,819 |
| 2022-05-27 | $21.08 | $21.30 | $21.07 | $21.29 | $21.12 | 732,420 |
| 2022-05-26 | $20.60 | $21.10 | $20.53 | $20.93 | $20.76 | 791,013 |
| 2022-05-25 | $20.31 | $20.75 | $20.21 | $20.51 | $20.35 | 805,469 |
| 2022-05-24 | $20.37 | $20.42 | $19.89 | $20.31 | $20.15 | 1,173,211 |
| 2022-05-23 | $20.51 | $20.67 | $20.08 | $20.51 | $20.35 | 853,306 |
| 2022-05-20 | $20.23 | $20.23 | $19.29 | $20.17 | $20.01 | 1,991,392 |
| 2022-05-19 | $19.81 | $20.26 | $19.70 | $19.93 | $19.77 | 1,189,574 |
| 2022-05-18 | $20.53 | $20.78 | $19.83 | $19.98 | $19.82 | 1,131,947 |
| 2022-05-17 | $20.66 | $20.94 | $20.52 | $20.80 | $20.63 | 1,102,421 |
| 2022-05-16 | $20.13 | $20.44 | $19.93 | $20.19 | $20.03 | 1,050,245 |
| 2022-05-13 | $19.99 | $20.65 | $19.93 | $20.31 | $20.15 | 1,063,087 |
| 2022-05-12 | $19.47 | $20.05 | $19.34 | $19.80 | $19.64 | 1,269,063 |
| 2022-05-11 | $20.10 | $20.79 | $19.59 | $19.63 | $19.47 | 1,251,109 |
| 2022-05-10 | $20.67 | $20.67 | $19.40 | $20.14 | $19.98 | 1,205,650 |
| 2022-05-09 | $20.40 | $20.83 | $20.19 | $20.30 | $20.14 | 887,908 |
| 2022-05-06 | $20.92 | $21.24 | $20.48 | $20.79 | $20.62 | 814,987 |
| 2022-05-05 | $21.41 | $21.59 | $20.95 | $21.15 | $20.98 | 817,994 |
| 2022-05-04 | $21.35 | $21.89 | $20.91 | $21.79 | $21.62 | 932,751 |
| 2022-05-03 | $20.67 | $21.26 | $20.67 | $21.15 | $20.98 | 1,173,210 |
| 2022-05-02 | $20.45 | $20.63 | $19.84 | $20.60 | $20.44 | 1,576,779 |
| 2022-04-29 | $21.19 | $21.64 | $20.54 | $20.62 | $20.46 | 1,728,477 |
| 2022-04-28 | $20.34 | $21.36 | $20.21 | $21.30 | $21.13 | 2,440,067 |
| 2022-04-27 | $20.32 | $20.55 | $19.90 | $20.01 | $19.85 | 1,848,935 |
| 2022-04-26 | $20.43 | $20.72 | $20.04 | $20.21 | $20.05 | 974,628 |
| 2022-04-25 | $20.03 | $20.54 | $19.74 | $20.52 | $20.36 | 993,381 |
| 2022-04-22 | $20.79 | $20.84 | $20.18 | $20.21 | $20.05 | 745,817 |
| 2022-04-21 | $21.66 | $21.72 | $20.88 | $21.02 | $20.85 | 1,158,648 |
| 2022-04-20 | $21.11 | $21.45 | $21.11 | $21.32 | $21.15 | 716,882 |
| 2022-04-19 | $20.20 | $21.17 | $20.20 | $20.94 | $20.77 | 785,580 |
| 2022-04-18 | $20.40 | $20.48 | $20.05 | $20.29 | $20.13 | 806,859 |
| 2022-04-14 | $20.41 | $20.57 | $20.33 | $20.43 | $20.27 | 897,652 |
| 2022-04-13 | $19.98 | $20.37 | $19.98 | $20.34 | $20.18 | 656,960 |
| 2022-04-12 | $20.32 | $20.47 | $19.83 | $20.09 | $19.93 | 1,280,448 |
| 2022-04-11 | $20.35 | $20.60 | $20.15 | $20.16 | $20.00 | 1,038,647 |
| 2022-04-08 | $20.97 | $21.20 | $20.46 | $20.55 | $20.39 | 1,166,470 |
| 2022-04-07 | $21.13 | $21.16 | $20.41 | $20.98 | $20.81 | 1,305,321 |
| 2022-04-06 | $21.13 | $21.34 | $20.65 | $21.12 | $20.95 | 1,670,483 |
| 2022-04-05 | $21.63 | $21.82 | $21.36 | $21.40 | $21.23 | 2,822,131 |
| 2022-04-04 | $22.29 | $22.29 | $21.59 | $21.76 | $21.59 | 2,227,113 |
| 2022-04-01 | $22.14 | $22.37 | $21.96 | $22.17 | $21.99 | 955,714 |
| 2022-03-31 | $22.37 | $22.49 | $21.88 | $21.90 | $21.72 | 1,056,725 |
| 2022-03-30 | $22.79 | $22.95 | $22.29 | $22.45 | $22.27 | 1,325,144 |
| 2022-03-29 | $22.44 | $23.16 | $22.44 | $22.92 | $22.74 | 1,308,425 |
| 2022-03-28 | $22.37 | $22.37 | $21.74 | $22.14 | $21.96 | 912,743 |
| 2022-03-25 | $22.24 | $22.48 | $22.07 | $22.34 | $22.16 | 792,538 |
| 2022-03-24 | $22.15 | $22.36 | $22.06 | $22.24 | $22.06 | 985,728 |
| 2022-03-23 | $22.35 | $22.35 | $21.97 | $22.12 | $21.94 | 879,432 |
| 2022-03-22 | $22.43 | $22.75 | $22.28 | $22.42 | $22.24 | 1,058,443 |
| 2022-03-21 | $22.38 | $22.60 | $22.13 | $22.24 | $22.06 | 1,285,333 |
| 2022-03-18 | $22.42 | $22.70 | $22.15 | $22.29 | $22.11 | 1,467,795 |
| 2022-03-17 | $21.96 | $22.69 | $21.84 | $22.65 | $22.47 | 1,295,237 |
| 2022-03-16 | $21.77 | $22.65 | $21.64 | $22.04 | $21.86 | 1,720,867 |
| 2022-03-15 | $21.30 | $21.58 | $21.10 | $21.46 | $21.29 | 2,016,258 |
| 2022-03-14 | $21.57 | $21.70 | $21.07 | $21.23 | $21.06 | 1,520,121 |
| 2022-03-11 | $21.79 | $21.98 | $21.40 | $21.42 | $21.25 | 1,249,248 |
| 2022-03-10 | $21.15 | $21.73 | $21.03 | $21.61 | $21.44 | 1,648,841 |
| 2022-03-09 | $20.46 | $21.88 | $20.32 | $21.63 | $21.46 | 2,761,067 |
| 2022-03-08 | $20.05 | $20.51 | $19.29 | $19.80 | $19.64 | 2,610,953 |
| 2022-03-07 | $21.90 | $21.93 | $19.74 | $19.93 | $19.77 | 4,338,100 |
| 2022-03-04 | $22.65 | $22.74 | $21.90 | $22.00 | $21.82 | 2,188,978 |
| 2022-03-03 | $23.94 | $24.01 | $22.74 | $22.96 | $22.78 | 1,558,943 |
| 2022-03-02 | $23.17 | $23.83 | $23.01 | $23.66 | $23.47 | 877,020 |
| 2022-03-01 | $24.40 | $24.49 | $22.81 | $23.02 | $22.84 | 1,978,354 |
| 2022-02-28 | $24.22 | $24.76 | $24.03 | $24.58 | $24.38 | 1,792,085 |
| 2022-02-25 | $23.80 | $24.85 | $23.79 | $24.75 | $24.47 | 1,797,589 |
| 2022-02-24 | $22.72 | $23.83 | $22.36 | $23.72 | $23.45 | 1,967,032 |
| 2022-02-23 | $23.82 | $24.50 | $23.26 | $23.38 | $23.12 | 2,456,814 |
| 2022-02-22 | $23.50 | $23.92 | $23.30 | $23.44 | $23.18 | 1,599,768 |
| 2022-02-18 | $24.07 | $24.26 | $23.60 | $23.70 | $23.43 | 1,049,621 |
| 2022-02-17 | $24.27 | $24.52 | $23.86 | $24.02 | $23.75 | 1,324,524 |
| 2022-02-16 | $24.20 | $24.76 | $23.97 | $24.64 | $24.36 | 1,168,927 |
| 2022-02-15 | $23.48 | $24.33 | $23.44 | $24.30 | $24.03 | 946,092 |
| 2022-02-14 | $23.35 | $23.49 | $23.00 | $23.26 | $23.00 | 1,523,198 |
| 2022-02-11 | $23.90 | $23.91 | $23.07 | $23.30 | $23.04 | 819,444 |
| 2022-02-10 | $23.91 | $24.65 | $23.69 | $23.90 | $23.63 | 845,162 |
| 2022-02-09 | $23.74 | $24.27 | $23.71 | $24.26 | $23.99 | 742,894 |
| 2022-02-08 | $22.94 | $23.47 | $22.93 | $23.44 | $23.18 | 1,006,980 |
| 2022-02-07 | $23.01 | $23.17 | $22.78 | $22.89 | $22.63 | 1,073,410 |
| 2022-02-04 | $23.00 | $23.28 | $22.84 | $22.97 | $22.71 | 955,067 |
| 2022-02-03 | $23.00 | $23.39 | $22.99 | $23.11 | $22.85 | 922,317 |
| 2022-02-02 | $23.10 | $23.65 | $23.04 | $23.42 | $23.16 | 1,545,996 |
| 2022-02-01 | $22.55 | $22.95 | $22.40 | $22.92 | $22.66 | 1,209,103 |
| 2022-01-31 | $21.76 | $22.45 | $21.61 | $22.44 | $22.19 | 865,842 |
| 2022-01-28 | $21.58 | $21.90 | $20.85 | $21.88 | $21.63 | 1,484,135 |
| 2022-01-27 | $22.43 | $22.54 | $21.30 | $21.58 | $21.34 | 1,276,240 |
| 2022-01-26 | $22.62 | $22.79 | $21.88 | $22.15 | $21.90 | 1,458,770 |
| 2022-01-25 | $22.48 | $22.69 | $21.91 | $22.22 | $21.97 | 1,726,791 |
| 2022-01-24 | $22.56 | $22.96 | $21.96 | $22.88 | $22.62 | 1,722,708 |
| 2022-01-21 | $23.08 | $23.50 | $22.88 | $22.93 | $22.67 | 1,080,179 |
| 2022-01-20 | $23.94 | $24.24 | $23.31 | $23.35 | $23.09 | 831,958 |
| 2022-01-19 | $24.30 | $24.54 | $23.89 | $23.91 | $23.64 | 676,944 |
| 2022-01-18 | $24.30 | $24.56 | $24.04 | $24.21 | $23.94 | 845,989 |
| 2022-01-14 | $24.50 | $24.72 | $24.14 | $24.70 | $24.42 | 745,222 |
| 2022-01-13 | $24.62 | $25.00 | $24.52 | $24.60 | $24.32 | 729,465 |
| 2022-01-12 | $24.50 | $24.69 | $24.17 | $24.50 | $24.23 | 544,544 |
| 2022-01-11 | $23.88 | $24.27 | $23.87 | $24.27 | $24.00 | 784,232 |
| 2022-01-10 | $23.69 | $23.96 | $23.19 | $23.93 | $23.66 | 1,199,588 |
| 2022-01-07 | $24.19 | $24.19 | $23.76 | $23.88 | $23.61 | 753,022 |
| 2022-01-06 | $24.36 | $24.59 | $24.06 | $24.15 | $23.88 | 944,795 |
| 2022-01-05 | $24.98 | $25.26 | $24.49 | $24.50 | $24.23 | 1,039,341 |
| 2022-01-04 | $24.69 | $25.26 | $24.46 | $24.85 | $24.57 | 1,645,643 |
| 2022-01-03 | $24.40 | $24.57 | $24.21 | $24.56 | $24.28 | 1,384,636 |
| 2021-12-31 | $23.96 | $24.40 | $23.96 | $24.28 | $24.01 | 617,785 |
| 2021-12-30 | $24.27 | $24.52 | $23.98 | $24.02 | $23.75 | 638,161 |
| 2021-12-29 | $23.97 | $24.38 | $23.97 | $24.26 | $23.99 | 784,147 |
| 2021-12-28 | $23.94 | $24.29 | $23.94 | $24.12 | $23.85 | 651,124 |
| 2021-12-27 | $23.66 | $24.03 | $23.53 | $24.03 | $23.76 | 871,521 |
| 2021-12-23 | $23.70 | $23.89 | $23.52 | $23.61 | $23.35 | 523,412 |
| 2021-12-22 | $23.25 | $23.61 | $23.15 | $23.60 | $23.34 | 878,096 |
| 2021-12-21 | $22.99 | $23.39 | $22.87 | $23.30 | $23.04 | 1,073,445 |
| 2021-12-20 | $22.58 | $22.67 | $21.97 | $22.65 | $22.40 | 1,431,285 |
| 2021-12-17 | $22.81 | $23.16 | $22.43 | $23.03 | $22.77 | 2,538,389 |
| 2021-12-16 | $23.89 | $24.22 | $23.13 | $23.16 | $22.90 | 1,305,844 |
| 2021-12-15 | $22.83 | $24.09 | $22.82 | $23.86 | $23.59 | 2,738,613 |
| 2021-12-14 | $22.63 | $23.05 | $22.38 | $22.55 | $22.30 | 1,366,766 |
| 2021-12-13 | $23.42 | $23.55 | $22.89 | $22.91 | $22.65 | 1,774,305 |
| 2021-12-10 | $23.52 | $23.78 | $23.26 | $23.52 | $23.26 | 1,481,481 |
| 2021-12-09 | $23.44 | $23.78 | $23.30 | $23.34 | $23.08 | 1,530,547 |
| 2021-12-08 | $23.69 | $23.69 | $23.11 | $23.44 | $23.18 | 1,401,527 |
| 2021-12-07 | $23.36 | $24.06 | $23.29 | $23.55 | $23.29 | 1,561,377 |
| 2021-12-06 | $22.92 | $23.36 | $22.53 | $23.10 | $22.84 | 1,599,640 |
| 2021-12-03 | $22.99 | $23.17 | $22.47 | $22.68 | $22.43 | 1,066,775 |
| 2021-12-02 | $22.51 | $23.18 | $22.31 | $23.01 | $22.75 | 1,128,465 |
| 2021-12-01 | $23.17 | $23.67 | $22.48 | $22.48 | $22.23 | 1,206,924 |
| 2021-11-30 | $23.52 | $23.66 | $22.60 | $22.87 | $22.61 | 1,997,364 |
| 2021-11-29 | $24.40 | $24.57 | $23.58 | $23.79 | $23.44 | 1,504,270 |
| 2021-11-26 | $23.98 | $24.29 | $23.27 | $24.11 | $23.76 | 1,325,086 |
| 2021-11-24 | $24.72 | $24.99 | $24.47 | $24.64 | $24.28 | 658,663 |
| 2021-11-23 | $24.83 | $25.04 | $24.48 | $24.85 | $24.49 | 1,089,988 |
| 2021-11-22 | $25.09 | $25.65 | $24.89 | $24.94 | $24.57 | 1,716,761 |
| 2021-11-19 | $24.95 | $25.13 | $24.51 | $25.01 | $24.64 | 2,016,897 |
| 2021-11-18 | $24.98 | $25.16 | $24.33 | $24.53 | $24.17 | 1,497,071 |
| 2021-11-17 | $25.24 | $25.37 | $24.77 | $24.94 | $24.57 | 1,611,866 |
| 2021-11-16 | $25.66 | $25.72 | $25.25 | $25.33 | $24.96 | 946,713 |
| 2021-11-15 | $25.91 | $25.92 | $25.38 | $25.62 | $25.24 | 801,280 |
| 2021-11-12 | $25.33 | $26.04 | $25.33 | $25.79 | $25.41 | 1,312,092 |
| 2021-11-11 | $25.13 | $25.58 | $25.13 | $25.29 | $24.92 | 876,115 |
| 2021-11-10 | $25.09 | $25.52 | $24.97 | $25.12 | $24.75 | 1,178,383 |
| 2021-11-09 | $24.66 | $25.37 | $24.62 | $25.18 | $24.81 | 1,184,589 |
| 2021-11-08 | $26.09 | $26.09 | $24.66 | $24.71 | $24.35 | 1,788,325 |
| 2021-11-05 | $26.40 | $26.92 | $25.96 | $26.03 | $25.65 | 2,738,872 |
| 2021-11-04 | $25.70 | $26.42 | $25.27 | $26.22 | $25.84 | 4,138,837 |
| 2021-11-03 | $24.40 | $25.59 | $24.40 | $25.37 | $25.00 | 3,077,178 |
| 2021-11-02 | $23.35 | $24.47 | $23.28 | $24.44 | $24.08 | 3,432,759 |
| 2021-11-01 | $22.92 | $22.98 | $22.53 | $22.81 | $22.48 | 1,317,266 |
| 2021-10-29 | $22.49 | $22.98 | $22.31 | $22.71 | $22.38 | 2,993,235 |
| 2021-10-28 | $22.37 | $22.77 | $21.73 | $22.69 | $22.36 | 2,749,073 |
| 2021-10-27 | $22.60 | $22.60 | $22.06 | $22.13 | $21.81 | 1,173,213 |
| 2021-10-26 | $22.61 | $22.82 | $22.42 | $22.60 | $22.27 | 1,472,994 |
| 2021-10-25 | $22.95 | $23.05 | $22.51 | $22.60 | $22.27 | 903,355 |
| 2021-10-22 | $22.47 | $23.07 | $22.42 | $22.86 | $22.52 | 1,100,334 |
| 2021-10-21 | $22.39 | $22.52 | $22.15 | $22.52 | $22.19 | 1,021,832 |
| 2021-10-20 | $22.40 | $22.64 | $22.33 | $22.48 | $22.15 | 1,244,995 |
| 2021-10-19 | $22.86 | $22.86 | $22.38 | $22.43 | $22.10 | 791,816 |
| 2021-10-18 | $22.42 | $22.81 | $22.34 | $22.73 | $22.40 | 1,180,726 |
| 2021-10-15 | $22.89 | $22.90 | $22.59 | $22.60 | $22.27 | 1,099,505 |
| 2021-10-14 | $22.36 | $22.59 | $22.14 | $22.51 | $22.18 | 1,674,347 |
| 2021-10-13 | $22.66 | $22.75 | $21.92 | $22.09 | $21.77 | 1,967,835 |
| 2021-10-12 | $22.77 | $22.93 | $22.44 | $22.47 | $22.14 | 909,221 |
| 2021-10-11 | $23.16 | $23.48 | $22.76 | $22.79 | $22.46 | 1,110,295 |
| 2021-10-08 | $23.09 | $23.24 | $22.77 | $22.92 | $22.58 | 996,091 |
| 2021-10-07 | $23.11 | $23.41 | $22.93 | $23.02 | $22.68 | 1,321,901 |
| 2021-10-06 | $22.78 | $23.02 | $22.34 | $22.82 | $22.49 | 1,442,410 |
| 2021-10-05 | $22.47 | $23.08 | $22.17 | $23.05 | $22.71 | 1,350,793 |
| 2021-10-04 | $22.19 | $22.62 | $22.15 | $22.31 | $21.98 | 1,928,684 |
| 2021-10-01 | $21.84 | $22.24 | $21.65 | $22.16 | $21.84 | 1,370,216 |
| 2021-09-30 | $22.26 | $22.33 | $21.63 | $21.68 | $21.36 | 1,954,822 |
| 2021-09-29 | $22.37 | $22.67 | $22.11 | $22.26 | $21.93 | 968,071 |
| 2021-09-28 | $22.82 | $22.90 | $22.20 | $22.27 | $21.94 | 1,144,904 |
| 2021-09-27 | $22.17 | $23.07 | $22.15 | $22.82 | $22.49 | 1,724,136 |
| 2021-09-24 | $21.64 | $22.24 | $21.52 | $22.05 | $21.73 | 1,433,465 |
| 2021-09-23 | $21.25 | $21.93 | $21.25 | $21.68 | $21.36 | 1,439,657 |
| 2021-09-22 | $20.88 | $21.34 | $20.75 | $21.06 | $20.75 | 1,518,269 |
| 2021-09-21 | $20.93 | $20.93 | $20.42 | $20.64 | $20.34 | 856,331 |
| 2021-09-20 | $20.34 | $20.83 | $20.13 | $20.76 | $20.46 | 1,597,517 |
| 2021-09-17 | $21.19 | $21.26 | $20.74 | $20.93 | $20.62 | 2,290,292 |
| 2021-09-16 | $21.67 | $21.68 | $21.23 | $21.35 | $21.04 | 683,390 |
| 2021-09-15 | $21.37 | $21.84 | $21.27 | $21.70 | $21.38 | 1,318,687 |
| 2021-09-14 | $21.80 | $21.87 | $21.08 | $21.18 | $20.87 | 1,566,931 |
| 2021-09-13 | $21.88 | $21.98 | $21.62 | $21.78 | $21.46 | 908,956 |
| 2021-09-10 | $22.01 | $22.07 | $21.62 | $21.67 | $21.35 | 944,264 |
| 2021-09-09 | $21.93 | $22.21 | $21.75 | $21.76 | $21.44 | 702,617 |
| 2021-09-08 | $21.82 | $21.99 | $21.64 | $21.97 | $21.65 | 882,621 |
| 2021-09-07 | $22.34 | $22.49 | $21.86 | $21.91 | $21.59 | 1,085,771 |
| 2021-09-03 | $22.62 | $22.71 | $22.30 | $22.53 | $22.20 | 847,288 |
| 2021-09-02 | $22.94 | $23.00 | $22.42 | $22.61 | $22.28 | 1,303,664 |
| 2021-09-01 | $22.79 | $22.90 | $22.23 | $22.80 | $22.47 | 1,454,844 |
| 2021-08-31 | $23.24 | $23.28 | $22.71 | $22.73 | $22.40 | 1,052,948 |
| 2021-08-30 | $23.43 | $23.51 | $23.27 | $23.32 | $22.92 | 651,843 |
| 2021-08-27 | $23.07 | $23.53 | $23.07 | $23.40 | $23.00 | 549,521 |
| 2021-08-26 | $23.37 | $23.42 | $22.97 | $22.99 | $22.59 | 734,038 |
| 2021-08-25 | $23.19 | $23.46 | $23.03 | $23.39 | $22.99 | 689,745 |
| 2021-08-24 | $23.00 | $23.53 | $23.00 | $23.23 | $22.83 | 946,594 |
| 2021-08-23 | $23.14 | $23.30 | $22.92 | $22.99 | $22.59 | 636,598 |
| 2021-08-20 | $22.56 | $23.01 | $22.45 | $23.00 | $22.60 | 934,528 |
| 2021-08-19 | $22.51 | $22.91 | $22.26 | $22.60 | $22.21 | 1,135,622 |
| 2021-08-18 | $23.36 | $23.40 | $22.87 | $22.88 | $22.49 | 1,042,295 |
| 2021-08-17 | $23.94 | $24.10 | $23.18 | $23.48 | $23.07 | 1,296,742 |
| 2021-08-16 | $24.51 | $24.60 | $24.04 | $24.15 | $23.73 | 1,572,350 |
| 2021-08-13 | $24.35 | $24.63 | $24.18 | $24.20 | $23.78 | 1,477,191 |
| 2021-08-12 | $23.77 | $24.45 | $23.61 | $24.21 | $23.79 | 2,041,200 |
| 2021-08-11 | $23.70 | $23.75 | $23.38 | $23.70 | $23.29 | 840,101 |
| 2021-08-10 | $23.79 | $23.90 | $23.49 | $23.65 | $23.24 | 650,383 |
| 2021-08-09 | $23.20 | $23.77 | $23.07 | $23.66 | $23.25 | 1,339,729 |
| 2021-08-06 | $23.28 | $23.51 | $23.15 | $23.34 | $22.94 | 947,089 |
| 2021-08-05 | $22.82 | $23.17 | $22.61 | $23.01 | $22.61 | 1,402,915 |
| 2021-08-04 | $23.33 | $23.33 | $22.56 | $22.58 | $22.19 | 1,711,358 |
| 2021-08-03 | $23.61 | $23.70 | $23.15 | $23.42 | $23.02 | 1,524,292 |
| 2021-08-02 | $23.61 | $23.96 | $23.41 | $23.45 | $23.05 | 1,156,145 |
| 2021-07-30 | $23.43 | $23.74 | $23.26 | $23.39 | $22.99 | 1,198,096 |
| 2021-07-29 | $23.37 | $24.11 | $23.35 | $23.37 | $22.97 | 1,819,968 |
| 2021-07-28 | $23.35 | $23.67 | $23.00 | $23.44 | $23.04 | 2,275,507 |
| 2021-07-27 | $23.31 | $23.51 | $23.00 | $23.23 | $22.83 | 940,588 |
| 2021-07-26 | $23.25 | $23.63 | $23.15 | $23.59 | $23.18 | 1,134,670 |
| 2021-07-23 | $23.11 | $23.24 | $22.85 | $23.19 | $22.79 | 1,045,029 |
| 2021-07-22 | $22.88 | $23.06 | $22.72 | $22.97 | $22.57 | 1,001,125 |
| 2021-07-21 | $22.94 | $23.15 | $22.73 | $22.95 | $22.55 | 1,515,301 |
| 2021-07-20 | $22.34 | $22.97 | $22.09 | $22.80 | $22.41 | 1,890,128 |
| 2021-07-19 | $22.21 | $22.51 | $21.98 | $22.32 | $21.93 | 2,195,483 |
| 2021-07-16 | $23.65 | $23.80 | $22.73 | $22.82 | $22.43 | 1,859,218 |
| 2021-07-15 | $23.56 | $23.81 | $23.36 | $23.61 | $23.20 | 935,684 |
| 2021-07-14 | $23.45 | $23.89 | $23.45 | $23.70 | $23.29 | 976,526 |
| 2021-07-13 | $23.78 | $23.91 | $23.28 | $23.43 | $23.03 | 1,004,991 |
| 2021-07-12 | $24.01 | $24.07 | $23.58 | $23.91 | $23.50 | 1,841,926 |
| 2021-07-09 | $23.54 | $23.94 | $23.37 | $23.85 | $23.44 | 1,179,333 |
| 2021-07-08 | $22.92 | $23.41 | $22.85 | $23.16 | $22.76 | 1,666,524 |
| 2021-07-07 | $22.71 | $23.52 | $22.58 | $23.39 | $22.99 | 1,575,160 |
| 2021-07-06 | $23.82 | $23.91 | $22.77 | $22.83 | $22.44 | 2,374,188 |
| 2021-07-02 | $23.86 | $23.96 | $23.60 | $23.90 | $23.49 | 2,110,263 |
| 2021-07-01 | $23.52 | $23.88 | $23.39 | $23.80 | $23.39 | 1,918,447 |
| 2021-06-30 | $23.11 | $23.41 | $22.98 | $23.38 | $22.98 | 964,599 |
| 2021-06-29 | $23.21 | $23.50 | $23.11 | $23.25 | $22.85 | 1,288,765 |
| 2021-06-28 | $23.37 | $23.37 | $22.83 | $23.12 | $22.72 | 1,070,093 |
| 2021-06-25 | $23.36 | $23.65 | $23.23 | $23.44 | $23.04 | 2,160,897 |
| 2021-06-24 | $23.19 | $23.27 | $22.84 | $23.19 | $22.79 | 1,129,511 |
| 2021-06-23 | $23.02 | $23.35 | $22.88 | $22.99 | $22.59 | 880,153 |
| 2021-06-22 | $23.44 | $23.45 | $22.94 | $22.99 | $22.59 | 1,273,941 |
| 2021-06-21 | $23.27 | $23.57 | $23.21 | $23.36 | $22.96 | 1,421,441 |
| 2021-06-18 | $23.34 | $23.62 | $23.01 | $23.10 | $22.70 | 1,676,354 |
| 2021-06-17 | $23.96 | $24.00 | $23.12 | $23.67 | $23.26 | 1,346,828 |
| 2021-06-16 | $24.32 | $24.32 | $23.80 | $24.01 | $23.60 | 1,525,135 |
| 2021-06-15 | $24.19 | $24.62 | $24.16 | $24.28 | $23.86 | 1,037,697 |
| 2021-06-14 | $24.54 | $24.64 | $24.14 | $24.24 | $23.82 | 1,830,504 |
| 2021-06-11 | $24.22 | $24.70 | $24.15 | $24.64 | $24.21 | 2,451,730 |
| 2021-06-10 | $24.13 | $24.37 | $23.86 | $23.88 | $23.47 | 1,084,998 |
| 2021-06-09 | $23.96 | $24.02 | $23.71 | $23.80 | $23.39 | 903,217 |
| 2021-06-08 | $23.58 | $24.27 | $23.28 | $23.96 | $23.55 | 1,335,407 |
| 2021-06-07 | $23.48 | $23.57 | $23.35 | $23.49 | $23.08 | 1,079,434 |
| 2021-06-04 | $23.65 | $23.67 | $23.32 | $23.47 | $23.07 | 763,754 |
| 2021-06-03 | $23.43 | $23.66 | $23.19 | $23.54 | $23.13 | 1,144,855 |
| 2021-06-02 | $23.71 | $23.72 | $23.26 | $23.51 | $23.10 | 1,870,511 |
| 2021-06-01 | $23.70 | $23.81 | $23.55 | $23.74 | $23.33 | 955,932 |
| 2021-05-28 | $23.55 | $23.69 | $23.16 | $23.39 | $22.99 | 1,009,844 |
| 2021-05-27 | $23.15 | $23.63 | $23.15 | $23.57 | $23.10 | 1,261,509 |
| 2021-05-26 | $22.80 | $23.19 | $22.76 | $23.01 | $22.56 | 1,013,406 |
| 2021-05-25 | $22.95 | $23.17 | $22.73 | $22.81 | $22.36 | 1,659,652 |
| 2021-05-24 | $22.84 | $23.02 | $22.56 | $22.91 | $22.46 | 1,124,267 |
| 2021-05-21 | $22.60 | $22.93 | $22.40 | $22.66 | $22.21 | 1,520,864 |
| 2021-05-20 | $22.19 | $22.27 | $21.86 | $22.20 | $21.76 | 670,152 |
| 2021-05-19 | $22.00 | $22.13 | $21.75 | $22.05 | $21.61 | 1,017,061 |
| 2021-05-18 | $22.72 | $22.78 | $22.28 | $22.30 | $21.86 | 714,868 |
| 2021-05-17 | $22.54 | $22.70 | $22.18 | $22.67 | $22.22 | 872,137 |
| 2021-05-14 | $22.13 | $22.64 | $22.09 | $22.62 | $22.17 | 1,286,317 |
| 2021-05-13 | $21.76 | $22.21 | $21.71 | $21.99 | $21.56 | 1,788,960 |
| 2021-05-12 | $22.28 | $22.45 | $21.51 | $21.53 | $21.10 | 2,792,803 |
| 2021-05-11 | $22.30 | $22.76 | $22.18 | $22.33 | $21.89 | 1,792,448 |
| 2021-05-10 | $23.48 | $23.56 | $22.63 | $22.65 | $22.20 | 2,350,282 |
| 2021-05-07 | $22.45 | $23.24 | $22.26 | $23.24 | $22.78 | 2,570,439 |
| 2021-05-06 | $22.88 | $22.99 | $22.17 | $22.47 | $22.03 | 2,478,111 |
| 2021-05-05 | $22.53 | $23.14 | $22.24 | $22.89 | $22.44 | 1,791,900 |
| 2021-05-04 | $21.77 | $22.38 | $21.70 | $22.38 | $21.94 | 2,005,759 |
| 2021-05-03 | $22.36 | $22.45 | $21.81 | $21.90 | $21.47 | 2,619,015 |
| 2021-04-30 | $21.42 | $22.17 | $21.37 | $21.88 | $21.45 | 4,206,185 |
| 2021-04-29 | $21.12 | $22.05 | $20.84 | $21.46 | $21.04 | 2,858,315 |
| 2021-04-28 | $20.58 | $20.71 | $20.25 | $20.65 | $20.24 | 1,335,632 |
| 2021-04-27 | $20.55 | $20.71 | $20.38 | $20.55 | $20.14 | 1,129,787 |
| 2021-04-26 | $20.46 | $20.92 | $20.40 | $20.69 | $20.28 | 1,373,532 |
| 2021-04-23 | $19.90 | $20.52 | $19.72 | $20.44 | $20.04 | 1,051,365 |
| 2021-04-22 | $19.85 | $20.06 | $19.62 | $19.78 | $19.39 | 1,351,557 |
| 2021-04-21 | $19.28 | $19.89 | $19.06 | $19.78 | $19.39 | 1,114,744 |
| 2021-04-20 | $19.61 | $19.83 | $19.19 | $19.31 | $18.93 | 1,339,563 |
| 2021-04-19 | $19.69 | $19.86 | $19.60 | $19.76 | $19.37 | 869,906 |
| 2021-04-16 | $19.76 | $19.94 | $19.63 | $19.68 | $19.29 | 1,029,750 |
| 2021-04-15 | $19.47 | $19.59 | $19.22 | $19.54 | $19.15 | 924,500 |
| 2021-04-14 | $19.12 | $19.54 | $19.12 | $19.34 | $18.96 | 1,042,300 |
| 2021-04-13 | $19.27 | $19.27 | $18.85 | $19.07 | $18.69 | 1,397,431 |
| 2021-04-12 | $19.21 | $19.44 | $19.13 | $19.29 | $18.91 | 1,839,929 |
| 2021-04-09 | $19.18 | $19.29 | $19.01 | $19.19 | $18.81 | 1,039,555 |
| 2021-04-08 | $18.87 | $19.16 | $18.73 | $19.15 | $18.77 | 1,602,627 |
| 2021-04-07 | $19.27 | $19.28 | $18.76 | $18.86 | $18.49 | 1,794,278 |
| 2021-04-06 | $19.00 | $19.31 | $18.96 | $19.24 | $18.86 | 1,389,468 |
| 2021-04-05 | $19.11 | $19.26 | $18.88 | $19.06 | $18.68 | 2,111,903 |
| 2021-04-01 | $18.47 | $18.81 | $18.28 | $18.81 | $18.44 | 1,387,351 |
| 2021-03-31 | $18.51 | $18.72 | $18.18 | $18.29 | $17.93 | 1,234,310 |
| 2021-03-30 | $18.32 | $18.57 | $18.26 | $18.45 | $18.09 | 1,105,843 |
| 2021-03-29 | $18.47 | $18.82 | $18.27 | $18.39 | $18.03 | 1,263,843 |
| 2021-03-26 | $18.39 | $18.64 | $18.11 | $18.59 | $18.22 | 1,352,673 |
| 2021-03-25 | $18.34 | $18.50 | $17.44 | $18.28 | $17.92 | 3,303,351 |
| 2021-03-24 | $18.79 | $19.11 | $18.57 | $18.57 | $18.20 | 2,335,904 |
| 2021-03-23 | $19.27 | $19.45 | $18.56 | $18.71 | $18.34 | 3,215,568 |
| 2021-03-22 | $19.75 | $19.85 | $19.23 | $19.49 | $19.10 | 1,489,269 |
| 2021-03-19 | $19.90 | $19.93 | $19.48 | $19.75 | $19.36 | 2,397,172 |
| 2021-03-18 | $20.25 | $20.48 | $19.87 | $19.95 | $19.56 | 1,288,775 |
| 2021-03-17 | $20.01 | $20.31 | $19.75 | $20.28 | $19.88 | 1,218,058 |
| 2021-03-16 | $20.58 | $20.63 | $19.96 | $20.08 | $19.68 | 1,236,148 |
| 2021-03-15 | $20.81 | $20.99 | $20.26 | $20.67 | $20.26 | 1,313,445 |
| 2021-03-12 | $19.88 | $20.93 | $19.85 | $20.78 | $20.37 | 2,037,146 |
| 2021-03-11 | $20.62 | $20.83 | $19.84 | $19.88 | $19.49 | 3,341,205 |
| 2021-03-10 | $20.95 | $21.02 | $20.41 | $20.50 | $20.09 | 3,782,409 |
| 2021-03-09 | $19.23 | $20.51 | $19.10 | $20.24 | $19.84 | 4,808,523 |
| 2021-03-08 | $18.43 | $19.09 | $18.43 | $18.88 | $18.51 | 3,445,629 |
| 2021-03-05 | $18.30 | $18.49 | $17.61 | $18.49 | $18.12 | 1,754,113 |
| 2021-03-04 | $18.52 | $18.67 | $17.67 | $18.02 | $17.66 | 1,864,596 |
| 2021-03-03 | $18.47 | $18.71 | $18.39 | $18.51 | $18.14 | 1,196,063 |
| 2021-03-02 | $18.98 | $18.98 | $18.47 | $18.51 | $18.14 | 1,448,449 |
| 2021-03-01 | $18.34 | $19.02 | $18.30 | $18.80 | $18.43 | 1,953,184 |
| 2021-02-26 | $17.41 | $18.23 | $17.20 | $18.05 | $17.69 | 2,625,593 |
| 2021-02-25 | $17.90 | $18.87 | $16.97 | $17.28 | $16.89 | 2,636,366 |
| 2021-02-24 | $17.84 | $18.43 | $17.84 | $18.24 | $17.83 | 1,696,311 |
| 2021-02-23 | $17.56 | $17.94 | $17.05 | $17.88 | $17.48 | 1,209,255 |
| 2021-02-22 | $17.58 | $17.85 | $17.51 | $17.73 | $17.33 | 1,028,868 |
| 2021-02-19 | $17.36 | $17.80 | $17.33 | $17.68 | $17.28 | 907,952 |
| 2021-02-18 | $17.41 | $17.41 | $17.07 | $17.21 | $16.82 | 1,418,299 |
| 2021-02-17 | $17.79 | $17.99 | $17.46 | $17.57 | $17.18 | 1,543,209 |
| 2021-02-16 | $17.90 | $18.06 | $17.58 | $17.80 | $17.40 | 2,315,561 |
| 2021-02-12 | $17.55 | $17.96 | $17.55 | $17.80 | $17.40 | 1,147,404 |
| 2021-02-11 | $17.21 | $17.80 | $17.12 | $17.72 | $17.32 | 3,290,693 |
| 2021-02-10 | $17.60 | $17.61 | $17.21 | $17.21 | $16.82 | 1,357,460 |
| 2021-02-09 | $17.61 | $17.70 | $17.35 | $17.45 | $17.06 | 1,455,400 |
| 2021-02-08 | $17.58 | $17.79 | $17.45 | $17.60 | $17.20 | 1,871,587 |
| 2021-02-05 | $17.85 | $17.96 | $17.48 | $17.48 | $17.09 | 1,431,154 |
| 2021-02-04 | $17.63 | $17.87 | $17.54 | $17.67 | $17.27 | 2,210,752 |
| 2021-02-03 | $17.77 | $17.93 | $17.63 | $17.67 | $17.27 | 2,030,086 |
| 2021-02-02 | $17.89 | $17.95 | $17.53 | $17.72 | $17.32 | 1,430,606 |
| 2021-02-01 | $17.25 | $17.83 | $17.22 | $17.70 | $17.30 | 1,514,133 |
| 2021-01-29 | $17.26 | $17.32 | $16.87 | $17.03 | $16.65 | 1,883,228 |
| 2021-01-28 | $17.13 | $17.47 | $16.89 | $17.38 | $16.99 | 1,607,379 |
| 2021-01-27 | $16.57 | $17.23 | $15.86 | $16.93 | $16.55 | 2,501,200 |
| 2021-01-26 | $17.69 | $17.77 | $16.95 | $16.95 | $16.57 | 1,316,894 |
| 2021-01-25 | $17.45 | $17.62 | $17.00 | $17.47 | $17.08 | 2,275,719 |
| 2021-01-22 | $17.51 | $17.61 | $17.27 | $17.54 | $17.15 | 1,934,553 |
| 2021-01-21 | $17.93 | $18.04 | $17.61 | $17.69 | $17.29 | 1,401,166 |
| 2021-01-20 | $18.60 | $18.73 | $17.94 | $17.97 | $17.57 | 1,741,977 |
| 2021-01-19 | $18.63 | $18.79 | $18.27 | $18.50 | $18.08 | 3,393,631 |
| 2021-01-15 | $18.96 | $19.16 | $18.28 | $18.41 | $18.00 | 2,855,367 |
| 2021-01-14 | $19.06 | $19.28 | $18.97 | $18.99 | $18.56 | 2,867,155 |
| 2021-01-13 | $19.27 | $19.40 | $18.91 | $19.06 | $18.63 | 1,536,632 |
| 2021-01-12 | $18.91 | $19.40 | $18.78 | $19.35 | $18.92 | 1,231,852 |
| 2021-01-11 | $18.61 | $19.00 | $18.49 | $18.79 | $18.37 | 1,904,258 |
| 2021-01-08 | $18.93 | $19.12 | $18.62 | $18.87 | $18.45 | 1,185,728 |
| 2021-01-07 | $19.00 | $19.28 | $18.75 | $19.00 | $18.57 | 2,586,514 |
| 2021-01-06 | $18.21 | $19.06 | $18.07 | $18.88 | $18.46 | 3,072,869 |
| 2021-01-05 | $17.25 | $17.88 | $17.20 | $17.78 | $17.38 | 1,855,778 |
| 2021-01-04 | $17.78 | $17.90 | $17.18 | $17.30 | $16.91 | 1,798,813 |
| 2020-12-31 | $17.75 | $17.89 | $17.59 | $17.73 | $17.33 | 958,290 |
| 2020-12-30 | $17.63 | $17.88 | $17.60 | $17.78 | $17.38 | 737,862 |
| 2020-12-29 | $17.84 | $17.84 | $17.39 | $17.55 | $17.16 | 1,242,886 |
| 2020-12-28 | $18.03 | $18.09 | $17.73 | $17.74 | $17.34 | 1,432,826 |
| 2020-12-24 | $18.15 | $18.15 | $17.83 | $17.92 | $17.52 | 385,978 |
| 2020-12-23 | $18.05 | $18.25 | $17.91 | $18.13 | $17.72 | 2,170,572 |
| 2020-12-22 | $17.98 | $18.13 | $17.77 | $17.88 | $17.48 | 1,743,758 |
| 2020-12-21 | $17.49 | $17.93 | $17.40 | $17.92 | $17.52 | 2,161,607 |
| 2020-12-18 | $17.61 | $18.02 | $17.57 | $17.93 | $17.53 | 3,475,010 |
| 2020-12-17 | $17.23 | $17.81 | $17.13 | $17.55 | $17.16 | 2,628,230 |
| 2020-12-16 | $16.85 | $17.17 | $16.71 | $17.16 | $16.77 | 2,695,761 |
| 2020-12-15 | $16.43 | $16.88 | $16.28 | $16.85 | $16.47 | 6,483,128 |
| 2020-12-14 | $16.09 | $16.35 | $16.01 | $16.30 | $15.93 | 1,798,404 |
| 2020-12-11 | $15.55 | $16.09 | $15.46 | $16.08 | $15.72 | 2,397,610 |
| 2020-12-10 | $15.85 | $15.94 | $15.61 | $15.65 | $15.30 | 2,746,405 |
| 2020-12-09 | $15.18 | $16.67 | $15.18 | $15.94 | $15.58 | 4,301,535 |
| 2020-12-08 | $14.80 | $15.09 | $14.66 | $14.87 | $14.54 | 1,636,686 |
| 2020-12-07 | $14.74 | $14.90 | $14.62 | $14.80 | $14.47 | 1,782,836 |
| 2020-12-04 | $14.87 | $15.03 | $14.75 | $14.81 | $14.48 | 1,733,144 |
| 2020-12-03 | $14.44 | $14.81 | $14.32 | $14.75 | $14.42 | 2,048,286 |
| 2020-12-02 | $14.20 | $14.46 | $14.18 | $14.40 | $14.08 | 2,217,488 |
| 2020-12-01 | $14.00 | $14.31 | $13.98 | $14.28 | $13.96 | 1,889,403 |
| 2020-11-30 | $13.96 | $13.99 | $13.75 | $13.81 | $13.50 | 2,107,011 |
| 2020-11-27 | $13.97 | $14.04 | $13.80 | $13.99 | $13.68 | 539,594 |
| 2020-11-25 | $14.20 | $14.20 | $13.85 | $13.94 | $13.63 | 2,537,326 |
| 2020-11-24 | $13.71 | $14.30 | $13.59 | $14.28 | $13.96 | 2,467,729 |
| 2020-11-23 | $13.08 | $13.59 | $13.06 | $13.50 | $13.15 | 1,302,372 |
| 2020-11-20 | $12.97 | $13.11 | $12.82 | $13.06 | $12.72 | 1,618,698 |
| 2020-11-19 | $12.89 | $13.03 | $12.67 | $13.01 | $12.67 | 2,373,385 |
| 2020-11-18 | $13.16 | $13.44 | $12.99 | $13.00 | $12.66 | 2,474,137 |
| 2020-11-17 | $12.74 | $13.21 | $12.62 | $13.12 | $12.78 | 2,499,699 |
| 2020-11-16 | $12.99 | $13.04 | $12.77 | $12.90 | $12.57 | 1,374,890 |
| 2020-11-13 | $12.52 | $12.79 | $12.25 | $12.75 | $12.42 | 982,187 |
| 2020-11-12 | $12.55 | $12.62 | $12.25 | $12.37 | $12.05 | 1,077,034 |
| 2020-11-11 | $12.86 | $12.93 | $12.59 | $12.65 | $12.32 | 1,403,609 |
| 2020-11-10 | $12.35 | $12.84 | $12.31 | $12.84 | $12.51 | 1,319,975 |
| 2020-11-09 | $12.62 | $12.98 | $12.08 | $12.21 | $11.89 | 2,428,126 |
| 2020-11-06 | $12.36 | $12.43 | $11.96 | $11.98 | $11.67 | 1,343,528 |
| 2020-11-05 | $12.00 | $12.45 | $12.00 | $12.39 | $12.07 | 1,099,329 |
| 2020-11-04 | $11.62 | $11.90 | $11.36 | $11.83 | $11.52 | 1,456,441 |
| 2020-11-03 | $11.98 | $12.04 | $11.74 | $11.80 | $11.49 | 1,346,470 |
| 2020-11-02 | $11.91 | $12.05 | $11.81 | $11.87 | $11.56 | 1,307,982 |
| 2020-10-30 | $11.53 | $11.76 | $11.48 | $11.72 | $11.42 | 1,379,365 |
| 2020-10-29 | $11.49 | $11.66 | $11.38 | $11.59 | $11.29 | 1,498,193 |
| 2020-10-28 | $11.61 | $11.71 | $11.15 | $11.39 | $11.10 | 2,841,512 |
| 2020-10-27 | $12.20 | $12.26 | $11.87 | $11.88 | $11.57 | 1,459,184 |
| 2020-10-26 | $12.41 | $12.41 | $12.11 | $12.23 | $11.91 | 1,388,726 |
| 2020-10-23 | $12.60 | $12.68 | $12.49 | $12.53 | $12.21 | 1,155,290 |
| 2020-10-22 | $12.32 | $12.60 | $12.27 | $12.57 | $12.24 | 712,278 |
| 2020-10-21 | $12.32 | $12.51 | $12.24 | $12.26 | $11.94 | 1,933,582 |
| 2020-10-20 | $12.35 | $12.50 | $12.29 | $12.32 | $12.00 | 736,086 |
| 2020-10-19 | $12.50 | $12.71 | $12.24 | $12.29 | $11.97 | 1,018,256 |
| 2020-10-16 | $12.49 | $12.60 | $12.44 | $12.52 | $12.20 | 825,723 |
| 2020-10-15 | $12.10 | $12.43 | $12.05 | $12.43 | $12.11 | 684,881 |
| 2020-10-14 | $12.21 | $12.42 | $12.18 | $12.20 | $11.88 | 2,041,014 |
| 2020-10-13 | $12.49 | $12.49 | $12.07 | $12.25 | $11.93 | 1,439,011 |
| 2020-10-12 | $12.25 | $12.31 | $12.07 | $12.26 | $11.94 | 964,471 |
| 2020-10-09 | $12.41 | $12.58 | $12.20 | $12.21 | $11.89 | 1,460,850 |
| 2020-10-08 | $12.00 | $12.21 | $11.91 | $12.15 | $11.84 | 1,490,275 |
| 2020-10-07 | $11.94 | $12.66 | $11.90 | $12.17 | $11.85 | 3,478,602 |
| 2020-10-06 | $11.46 | $11.88 | $11.36 | $11.66 | $11.36 | 7,715,475 |
| 2020-10-05 | $11.07 | $11.49 | $11.06 | $11.42 | $11.12 | 1,762,831 |
| 2020-10-02 | $10.50 | $11.07 | $10.38 | $10.98 | $10.70 | 1,337,420 |
| 2020-10-01 | $10.54 | $10.67 | $10.52 | $10.60 | $10.33 | 1,121,290 |
| 2020-09-30 | $10.29 | $10.68 | $10.28 | $10.51 | $10.24 | 1,855,276 |
| 2020-09-29 | $10.43 | $10.47 | $10.22 | $10.31 | $10.04 | 1,151,387 |
| 2020-09-28 | $10.57 | $10.66 | $10.41 | $10.42 | $10.15 | 1,426,297 |
| 2020-09-25 | $10.39 | $10.50 | $10.24 | $10.39 | $10.12 | 1,033,538 |
| 2020-09-24 | $10.49 | $10.61 | $10.27 | $10.48 | $10.21 | 1,227,881 |
| 2020-09-23 | $10.80 | $10.88 | $10.48 | $10.48 | $10.21 | 1,357,558 |
| 2020-09-22 | $10.85 | $10.96 | $10.78 | $10.85 | $10.57 | 1,356,440 |
| 2020-09-21 | $10.99 | $11.04 | $10.60 | $10.87 | $10.59 | 1,916,524 |
| 2020-09-18 | $11.48 | $11.63 | $11.25 | $11.31 | $11.02 | 2,161,801 |
| 2020-09-17 | $11.18 | $11.46 | $10.97 | $11.38 | $11.09 | 1,534,331 |
| 2020-09-16 | $11.55 | $11.56 | $11.11 | $11.30 | $11.01 | 1,988,795 |
| 2020-09-15 | $11.70 | $11.73 | $11.48 | $11.49 | $11.19 | 973,390 |
| 2020-09-14 | $11.68 | $11.72 | $11.52 | $11.67 | $11.37 | 1,253,394 |
| 2020-09-11 | $11.54 | $11.65 | $11.40 | $11.57 | $11.27 | 1,500,210 |
| 2020-09-10 | $11.45 | $11.53 | $11.29 | $11.51 | $11.21 | 1,516,311 |
| 2020-09-09 | $11.11 | $11.74 | $11.11 | $11.45 | $11.15 | 1,964,344 |
| 2020-09-08 | $10.80 | $10.85 | $10.60 | $10.71 | $10.43 | 2,666,850 |
| 2020-09-04 | $10.96 | $11.06 | $10.77 | $10.94 | $10.66 | 971,524 |
| 2020-09-03 | $11.36 | $11.38 | $10.81 | $10.88 | $10.60 | 1,542,306 |
| 2020-09-02 | $11.12 | $11.43 | $11.02 | $11.40 | $11.10 | 970,214 |
| 2020-09-01 | $10.70 | $11.07 | $10.63 | $11.07 | $10.78 | 831,432 |
| 2020-08-31 | $10.93 | $10.93 | $10.72 | $10.75 | $10.47 | 993,615 |
| 2020-08-28 | $10.98 | $11.00 | $10.87 | $10.98 | $10.70 | 1,257,423 |
| 2020-08-27 | $10.88 | $11.07 | $10.85 | $10.92 | $10.64 | 1,680,476 |
| 2020-08-26 | $10.77 | $10.84 | $10.70 | $10.83 | $10.55 | 1,052,745 |
| 2020-08-25 | $10.86 | $10.88 | $10.70 | $10.75 | $10.47 | 1,130,059 |
| 2020-08-24 | $10.61 | $10.82 | $10.55 | $10.81 | $10.53 | 1,092,731 |
| 2020-08-21 | $10.60 | $10.66 | $10.45 | $10.53 | $10.26 | 1,387,648 |
| 2020-08-20 | $10.48 | $10.72 | $10.37 | $10.66 | $10.38 | 1,517,339 |
| 2020-08-19 | $10.61 | $10.67 | $10.48 | $10.58 | $10.31 | 2,167,357 |
| 2020-08-18 | $10.88 | $10.91 | $10.58 | $10.61 | $10.34 | 1,808,365 |
| 2020-08-17 | $11.17 | $11.25 | $10.81 | $10.87 | $10.59 | 1,268,075 |
| 2020-08-14 | $11.18 | $11.20 | $10.88 | $11.14 | $10.85 | 2,258,250 |
| 2020-08-13 | $11.19 | $11.31 | $11.14 | $11.29 | $11.00 | 900,736 |
| 2020-08-12 | $11.29 | $11.44 | $11.22 | $11.24 | $10.95 | 1,057,172 |
| 2020-08-11 | $11.47 | $11.67 | $11.14 | $11.14 | $10.85 | 2,506,278 |
| 2020-08-10 | $11.42 | $11.53 | $11.24 | $11.31 | $11.02 | 1,184,765 |
| 2020-08-07 | $11.07 | $11.38 | $10.99 | $11.37 | $11.08 | 851,919 |
| 2020-08-06 | $11.12 | $11.22 | $10.96 | $11.15 | $10.86 | 1,717,869 |
| 2020-08-05 | $10.93 | $11.50 | $10.93 | $11.17 | $10.88 | 2,111,161 |
| 2020-08-04 | $11.45 | $11.56 | $10.51 | $10.85 | $10.57 | 4,247,315 |
| 2020-08-03 | $10.92 | $11.53 | $10.92 | $11.44 | $11.14 | 3,785,349 |
| 2020-07-31 | $10.77 | $10.96 | $10.72 | $10.86 | $10.58 | 3,142,504 |
| 2020-07-30 | $10.77 | $10.84 | $10.54 | $10.78 | $10.50 | 1,697,563 |
| 2020-07-29 | $10.77 | $10.96 | $10.71 | $10.93 | $10.65 | 1,657,263 |
| 2020-07-28 | $10.91 | $11.02 | $10.69 | $10.71 | $10.43 | 3,933,449 |
| 2020-07-27 | $10.97 | $11.04 | $10.88 | $10.99 | $10.71 | 1,865,837 |
| 2020-07-24 | $11.03 | $11.06 | $10.95 | $11.00 | $10.72 | 2,665,271 |
| 2020-07-23 | $11.00 | $11.20 | $10.98 | $11.05 | $10.76 | 2,170,253 |
| 2020-07-22 | $11.02 | $11.26 | $11.00 | $11.06 | $10.77 | 4,906,036 |
| 2020-07-21 | $10.63 | $11.19 | $10.63 | $11.04 | $10.75 | 3,505,787 |
| 2020-07-20 | $10.81 | $10.90 | $10.59 | $10.60 | $10.33 | 1,001,679 |
| 2020-07-17 | $10.90 | $11.07 | $10.90 | $10.94 | $10.66 | 879,830 |
| 2020-07-16 | $10.98 | $11.14 | $10.83 | $10.88 | $10.60 | 3,202,201 |
| 2020-07-15 | $11.24 | $11.30 | $10.88 | $11.09 | $10.80 | 1,621,846 |
| 2020-07-14 | $10.82 | $11.05 | $10.71 | $11.05 | $10.76 | 1,363,116 |
| 2020-07-13 | $10.96 | $11.06 | $10.78 | $10.80 | $10.52 | 1,171,941 |
| 2020-07-10 | $10.67 | $10.89 | $10.60 | $10.84 | $10.56 | 998,884 |
| 2020-07-09 | $10.88 | $10.89 | $10.62 | $10.70 | $10.42 | 1,352,729 |
| 2020-07-08 | $11.08 | $11.19 | $10.77 | $10.94 | $10.66 | 1,034,542 |
| 2020-07-07 | $11.04 | $11.15 | $10.98 | $11.10 | $10.81 | 1,816,149 |
| 2020-07-06 | $11.18 | $11.23 | $10.91 | $11.15 | $10.86 | 1,458,929 |
| 2020-07-02 | $10.85 | $11.17 | $10.85 | $10.96 | $10.68 | 1,251,442 |
| 2020-07-01 | $10.87 | $10.90 | $10.62 | $10.63 | $10.35 | 1,401,833 |
| 2020-06-30 | $10.53 | $10.93 | $10.44 | $10.85 | $10.57 | 3,392,918 |
| 2020-06-29 | $10.37 | $10.69 | $10.32 | $10.54 | $10.27 | 1,940,420 |
| 2020-06-26 | $10.68 | $10.70 | $10.23 | $10.23 | $9.97 | 3,811,565 |
| 2020-06-25 | $10.44 | $10.81 | $10.40 | $10.74 | $10.46 | 3,844,848 |
| 2020-06-24 | $10.80 | $10.80 | $10.26 | $10.51 | $10.24 | 2,764,198 |
| 2020-06-23 | $11.11 | $11.14 | $10.90 | $10.95 | $10.67 | 1,879,786 |
| 2020-06-22 | $10.74 | $10.95 | $10.55 | $10.95 | $10.67 | 1,273,011 |
| 2020-06-19 | $11.08 | $11.11 | $10.74 | $10.78 | $10.50 | 2,638,208 |
| 2020-06-18 | $10.73 | $10.88 | $10.70 | $10.88 | $10.60 | 1,261,668 |
| 2020-06-17 | $11.02 | $11.02 | $10.78 | $10.85 | $10.57 | 1,502,068 |
| 2020-06-16 | $11.00 | $11.27 | $10.84 | $10.94 | $10.66 | 1,913,407 |
| 2020-06-15 | $10.19 | $10.80 | $10.08 | $10.70 | $10.42 | 2,651,514 |
| 2020-06-12 | $10.75 | $10.78 | $10.28 | $10.52 | $10.25 | 1,141,255 |
| 2020-06-11 | $10.75 | $10.80 | $10.25 | $10.31 | $10.04 | 1,543,607 |
| 2020-06-10 | $11.59 | $11.60 | $11.09 | $11.12 | $10.83 | 1,887,787 |
| 2020-06-09 | $11.65 | $11.76 | $11.47 | $11.60 | $11.30 | 3,580,019 |
| 2020-06-08 | $11.80 | $11.95 | $11.67 | $11.83 | $11.52 | 1,916,304 |
| 2020-06-05 | $12.00 | $12.24 | $11.69 | $11.75 | $11.45 | 4,866,083 |
| 2020-06-04 | $11.22 | $11.62 | $11.22 | $11.60 | $11.30 | 1,637,723 |
| 2020-06-03 | $11.38 | $11.54 | $11.24 | $11.25 | $10.96 | 2,204,885 |
| 2020-06-02 | $11.03 | $11.28 | $10.96 | $11.23 | $10.94 | 2,594,396 |
| 2020-06-01 | $10.94 | $11.04 | $10.91 | $10.93 | $10.65 | 1,065,944 |
| 2020-05-29 | $10.93 | $11.03 | $10.78 | $10.89 | $10.61 | 1,462,490 |
| 2020-05-28 | $11.44 | $11.44 | $10.98 | $11.01 | $10.72 | 1,099,907 |
| 2020-05-27 | $11.25 | $11.47 | $11.18 | $11.34 | $11.05 | 2,542,495 |
| 2020-05-26 | $11.14 | $11.36 | $11.00 | $11.05 | $10.76 | 1,746,572 |
| 2020-05-22 | $10.85 | $10.86 | $10.65 | $10.79 | $10.51 | 819,526 |
| 2020-05-21 | $10.72 | $11.04 | $10.72 | $10.93 | $10.65 | 3,180,800 |
| 2020-05-20 | $10.66 | $10.87 | $10.64 | $10.73 | $10.45 | 1,656,717 |
| 2020-05-19 | $10.38 | $10.73 | $10.23 | $10.44 | $10.17 | 2,980,436 |
| 2020-05-18 | $9.96 | $10.48 | $9.96 | $10.42 | $10.15 | 2,475,150 |
| 2020-05-15 | $9.41 | $9.75 | $9.40 | $9.67 | $9.42 | 2,612,796 |
| 2020-05-14 | $9.13 | $9.53 | $8.93 | $9.50 | $9.25 | 1,622,246 |
| 2020-05-13 | $9.92 | $9.92 | $9.16 | $9.30 | $9.06 | 1,987,024 |
| 2020-05-12 | $9.96 | $10.04 | $9.83 | $9.85 | $9.60 | 2,789,691 |
| 2020-05-11 | $10.10 | $10.14 | $9.89 | $9.95 | $9.69 | 3,490,364 |
| 2020-05-08 | $10.28 | $10.39 | $10.16 | $10.23 | $9.97 | 2,063,627 |
| 2020-05-07 | $10.22 | $10.38 | $10.08 | $10.17 | $9.91 | 1,239,960 |
| 2020-05-06 | $10.22 | $10.31 | $10.01 | $10.07 | $9.81 | 1,976,640 |
| 2020-05-05 | $9.90 | $10.39 | $9.88 | $10.19 | $9.93 | 2,477,304 |
| 2020-05-04 | $9.85 | $10.04 | $9.73 | $9.86 | $9.60 | 1,631,320 |
| 2020-05-01 | $10.02 | $10.11 | $9.65 | $9.99 | $9.73 | 3,223,493 |
| 2020-04-30 | $10.25 | $10.90 | $10.11 | $10.25 | $9.98 | 4,718,685 |
| 2020-04-29 | $10.01 | $10.18 | $9.87 | $9.88 | $9.62 | 5,087,013 |
| 2020-04-28 | $9.83 | $10.01 | $9.59 | $9.77 | $9.52 | 1,786,866 |
| 2020-04-27 | $9.24 | $9.75 | $9.20 | $9.67 | $9.42 | 2,157,292 |
| 2020-04-24 | $9.07 | $9.18 | $8.99 | $9.13 | $8.89 | 917,408 |
| 2020-04-23 | $8.87 | $9.18 | $8.86 | $9.08 | $8.84 | 1,649,390 |
| 2020-04-22 | $8.97 | $9.08 | $8.72 | $8.86 | $8.63 | 869,103 |
| 2020-04-21 | $8.62 | $8.91 | $8.56 | $8.78 | $8.55 | 3,476,598 |
| 2020-04-20 | $9.13 | $9.13 | $8.61 | $8.84 | $8.61 | 2,331,263 |
| 2020-04-17 | $8.75 | $8.97 | $8.65 | $8.82 | $8.59 | 1,007,247 |
| 2020-04-16 | $8.62 | $8.62 | $8.21 | $8.47 | $8.25 | 1,411,242 |
| 2020-04-15 | $8.49 | $8.72 | $8.23 | $8.66 | $8.44 | 3,228,602 |
| 2020-04-14 | $8.88 | $9.00 | $8.62 | $8.86 | $8.63 | 2,247,205 |
| 2020-04-13 | $8.96 | $9.19 | $8.42 | $8.67 | $8.45 | 2,006,327 |
| 2020-04-09 | $8.48 | $9.16 | $8.47 | $9.06 | $8.83 | 4,198,726 |
| 2020-04-08 | $8.12 | $8.40 | $8.02 | $8.29 | $8.08 | 1,694,726 |
| 2020-04-07 | $8.52 | $8.54 | $7.97 | $8.03 | $7.82 | 2,259,765 |
| 2020-04-06 | $8.19 | $8.41 | $7.95 | $8.03 | $7.82 | 1,482,004 |
| 2020-04-03 | $8.00 | $8.09 | $7.57 | $7.77 | $7.57 | 2,675,701 |
| 2020-04-02 | $7.97 | $8.46 | $7.88 | $8.03 | $7.82 | 2,006,139 |
| 2020-04-01 | $7.89 | $8.56 | $7.77 | $8.09 | $7.88 | 3,075,412 |
| 2020-03-31 | $8.21 | $8.46 | $8.20 | $8.36 | $8.14 | 2,098,210 |
| 2020-03-30 | $7.97 | $8.31 | $7.60 | $8.25 | $8.04 | 2,523,627 |
| 2020-03-27 | $8.05 | $8.30 | $7.71 | $8.02 | $7.81 | 3,726,488 |
| 2020-03-26 | $7.99 | $8.52 | $7.55 | $8.34 | $8.12 | 4,061,248 |
| 2020-03-25 | $7.29 | $8.27 | $7.19 | $7.84 | $7.64 | 2,628,358 |
| 2020-03-24 | $6.94 | $7.37 | $6.85 | $7.19 | $7.00 | 1,663,511 |
| 2020-03-23 | $7.23 | $7.49 | $6.40 | $6.51 | $6.34 | 2,292,153 |
| 2020-03-20 | $7.55 | $7.98 | $7.12 | $7.27 | $7.08 | 5,753,026 |
| 2020-03-19 | $6.96 | $8.17 | $6.08 | $7.43 | $7.24 | 2,347,365 |
| 2020-03-18 | $6.55 | $6.55 | $5.35 | $6.38 | $6.21 | 2,645,139 |
| 2020-03-17 | $6.82 | $7.22 | $6.78 | $6.97 | $6.79 | 2,769,597 |
| 2020-03-16 | $7.26 | $7.52 | $6.51 | $6.69 | $6.52 | 3,189,951 |
| 2020-03-13 | $8.46 | $8.52 | $7.81 | $8.45 | $8.23 | 2,846,865 |
| 2020-03-12 | $7.79 | $8.00 | $7.45 | $8.00 | $7.79 | 2,642,685 |
| 2020-03-11 | $8.88 | $8.99 | $8.20 | $8.39 | $8.17 | 2,124,983 |
| 2020-03-10 | $9.06 | $9.15 | $8.16 | $9.14 | $8.90 | 3,765,488 |
| 2020-03-09 | $8.82 | $8.96 | $8.34 | $8.64 | $8.42 | 2,547,356 |
| 2020-03-06 | $9.59 | $9.99 | $9.43 | $9.62 | $9.37 | 3,445,873 |
| 2020-03-05 | $10.57 | $10.71 | $9.93 | $10.01 | $9.75 | 4,586,718 |
| 2020-03-04 | $10.87 | $11.01 | $10.68 | $10.95 | $10.67 | 3,423,460 |
| 2020-03-03 | $10.78 | $11.09 | $10.54 | $10.63 | $10.35 | 4,062,348 |
| 2020-03-02 | $10.46 | $10.72 | $10.19 | $10.72 | $10.44 | 2,101,184 |
| 2020-02-28 | $10.00 | $10.39 | $10.00 | $10.39 | $10.12 | 2,795,456 |
| 2020-02-27 | $10.63 | $10.87 | $10.16 | $10.35 | $10.08 | 3,794,661 |
| 2020-02-26 | $11.20 | $11.53 | $10.78 | $10.85 | $10.57 | 2,995,758 |
| 2020-02-25 | $11.31 | $11.36 | $10.54 | $10.67 | $10.39 | 2,721,060 |
| 2020-02-24 | $11.65 | $11.69 | $11.20 | $11.28 | $10.99 | 3,243,844 |
| 2020-02-21 | $12.23 | $12.28 | $12.03 | $12.05 | $11.74 | 1,587,857 |
| 2020-02-20 | $12.18 | $12.44 | $12.18 | $12.35 | $12.03 | 2,271,536 |
| 2020-02-19 | $12.08 | $12.31 | $12.07 | $12.25 | $11.93 | 1,304,257 |
| 2020-02-18 | $12.11 | $12.15 | $11.93 | $12.04 | $11.73 | 2,700,258 |
| 2020-02-14 | $12.19 | $12.21 | $11.87 | $12.12 | $11.81 | 1,116,908 |
| 2020-02-13 | $12.23 | $12.30 | $12.15 | $12.19 | $11.87 | 1,278,743 |
| 2020-02-12 | $12.26 | $12.40 | $12.26 | $12.30 | $11.98 | 1,112,980 |
| 2020-02-11 | $12.18 | $12.35 | $12.15 | $12.15 | $11.84 | 1,264,267 |
| 2020-02-10 | $11.99 | $12.12 | $11.99 | $12.10 | $11.79 | 3,115,993 |
| 2020-02-07 | $12.21 | $12.25 | $11.99 | $12.08 | $11.77 | 1,958,271 |
| 2020-02-06 | $12.28 | $12.32 | $12.08 | $12.27 | $11.95 | 1,811,725 |
| 2020-02-05 | $12.29 | $12.34 | $12.16 | $12.27 | $11.95 | 1,997,443 |
| 2020-02-04 | $12.05 | $12.25 | $12.01 | $12.12 | $11.81 | 2,242,775 |
| 2020-02-03 | $11.76 | $11.90 | $11.69 | $11.87 | $11.56 | 1,464,956 |
| 2020-01-31 | $11.79 | $11.79 | $11.51 | $11.70 | $11.40 | 2,071,186 |
| 2020-01-30 | $11.74 | $11.91 | $11.49 | $11.87 | $11.56 | 2,389,312 |
| 2020-01-29 | $11.98 | $12.06 | $11.84 | $11.91 | $11.60 | 1,143,525 |
| 2020-01-28 | $12.09 | $12.19 | $11.89 | $11.92 | $11.61 | 2,367,233 |
| 2020-01-27 | $11.90 | $12.10 | $11.80 | $11.97 | $11.66 | 1,389,087 |
| 2020-01-24 | $12.42 | $12.42 | $12.17 | $12.19 | $11.87 | 1,404,625 |
| 2020-01-23 | $12.64 | $12.64 | $12.21 | $12.39 | $12.07 | 2,956,328 |
| 2020-01-22 | $12.57 | $12.74 | $12.53 | $12.68 | $12.35 | 2,217,258 |
| 2020-01-21 | $12.49 | $12.56 | $12.41 | $12.49 | $12.17 | 1,814,059 |
| 2020-01-17 | $12.46 | $12.56 | $12.35 | $12.48 | $12.16 | 1,445,677 |
| 2020-01-16 | $12.25 | $12.48 | $12.22 | $12.39 | $12.07 | 2,078,557 |
| 2020-01-15 | $12.13 | $12.27 | $12.01 | $12.14 | $11.83 | 2,352,923 |
| 2020-01-14 | $11.87 | $12.24 | $11.82 | $12.14 | $11.83 | 1,686,272 |
| 2020-01-13 | $11.82 | $11.92 | $11.71 | $11.90 | $11.59 | 1,152,272 |
| 2020-01-10 | $11.69 | $12.00 | $11.69 | $11.75 | $11.45 | 1,743,440 |
| 2020-01-09 | $11.80 | $11.82 | $11.64 | $11.68 | $11.38 | 2,254,811 |
| 2020-01-08 | $11.69 | $11.81 | $11.58 | $11.73 | $11.43 | 1,971,838 |
| 2020-01-07 | $11.59 | $11.79 | $11.51 | $11.69 | $11.39 | 3,227,821 |
| 2020-01-06 | $11.55 | $11.69 | $11.45 | $11.57 | $11.27 | 1,400,089 |
| 2020-01-03 | $11.49 | $11.67 | $11.45 | $11.60 | $11.30 | 1,447,098 |
| 2020-01-02 | $11.80 | $11.84 | $11.55 | $11.70 | $11.40 | 1,485,211 |
| 2019-12-31 | $11.43 | $11.72 | $11.42 | $11.68 | $11.38 | 1,341,807 |
| 2019-12-30 | $11.55 | $11.61 | $11.41 | $11.47 | $11.17 | 1,975,841 |
| 2019-12-27 | $11.61 | $11.72 | $11.56 | $11.58 | $11.28 | 549,948 |
| 2019-12-26 | $11.68 | $11.75 | $11.50 | $11.62 | $11.32 | 1,152,781 |
| 2019-12-24 | $11.62 | $11.69 | $11.59 | $11.63 | $11.33 | 235,784 |
| 2019-12-23 | $11.62 | $11.69 | $11.56 | $11.65 | $11.35 | 1,174,119 |
| 2019-12-20 | $11.68 | $11.77 | $11.52 | $11.62 | $11.32 | 2,361,075 |
| 2019-12-19 | $11.30 | $11.72 | $11.29 | $11.63 | $11.33 | 2,519,051 |
| 2019-12-18 | $11.16 | $11.38 | $11.15 | $11.32 | $11.03 | 4,215,584 |
| 2019-12-17 | $11.48 | $11.53 | $11.15 | $11.19 | $10.90 | 2,177,216 |
| 2019-12-16 | $11.44 | $11.55 | $11.29 | $11.46 | $11.16 | 4,431,239 |
| 2019-12-13 | $11.33 | $11.57 | $11.27 | $11.32 | $11.03 | 4,179,354 |
| 2019-12-12 | $10.92 | $11.35 | $10.85 | $11.28 | $10.99 | 4,747,482 |
| 2019-12-11 | $10.81 | $10.90 | $10.80 | $10.89 | $10.61 | 2,430,774 |
| 2019-12-10 | $10.94 | $10.96 | $10.79 | $10.80 | $10.52 | 2,725,563 |
| 2019-12-09 | $11.07 | $11.20 | $10.92 | $10.92 | $10.64 | 2,595,026 |
| 2019-12-06 | $11.14 | $11.18 | $11.00 | $11.09 | $10.80 | 1,909,539 |
| 2019-12-05 | $11.29 | $11.34 | $10.99 | $11.01 | $10.72 | 1,756,849 |
| 2019-12-04 | $11.15 | $11.47 | $11.11 | $11.20 | $10.91 | 8,249,976 |
| 2019-12-03 | $11.34 | $11.38 | $11.09 | $11.11 | $10.82 | 3,161,077 |
| 2019-12-02 | $11.74 | $11.96 | $11.46 | $11.47 | $11.17 | 3,272,560 |
| 2019-11-29 | $11.77 | $11.81 | $11.67 | $11.69 | $11.39 | 396,915 |
| 2019-11-27 | $11.75 | $11.86 | $11.69 | $11.80 | $11.49 | 807,075 |
| 2019-11-26 | $11.94 | $12.00 | $11.71 | $11.74 | $11.44 | 1,161,228 |
| 2019-11-25 | $12.03 | $12.08 | $11.89 | $11.93 | $11.62 | 1,751,156 |
| 2019-11-22 | $11.86 | $12.04 | $11.85 | $11.99 | $11.68 | 1,344,936 |
| 2019-11-21 | $11.86 | $11.93 | $11.77 | $11.85 | $11.54 | 2,719,664 |
| 2019-11-20 | $12.10 | $12.16 | $11.85 | $11.88 | $11.57 | 4,507,180 |
| 2019-11-19 | $12.13 | $12.21 | $11.94 | $12.16 | $11.85 | 2,925,580 |
| 2019-11-18 | $12.44 | $12.44 | $12.03 | $12.09 | $11.78 | 2,654,717 |
| 2019-11-15 | $12.12 | $12.25 | $12.07 | $12.15 | $11.84 | 2,753,149 |
| 2019-11-14 | $11.92 | $12.15 | $11.87 | $12.01 | $11.70 | 2,402,245 |
| 2019-11-13 | $11.76 | $12.10 | $11.66 | $11.98 | $11.67 | 2,565,027 |
| 2019-11-12 | $11.76 | $12.10 | $11.76 | $11.86 | $11.55 | 3,913,860 |
| 2019-11-11 | $11.62 | $11.78 | $11.56 | $11.71 | $11.41 | 4,995,594 |
| 2019-11-08 | $11.55 | $11.95 | $11.52 | $11.73 | $11.43 | 4,814,574 |
| 2019-11-07 | $12.00 | $12.17 | $11.40 | $11.41 | $11.11 | 6,814,702 |
| 2019-11-06 | $11.37 | $11.52 | $11.30 | $11.48 | $11.18 | 2,381,165 |
| 2019-11-05 | $11.70 | $11.87 | $11.34 | $11.39 | $11.10 | 2,176,341 |
| 2019-11-04 | $11.45 | $11.77 | $11.32 | $11.70 | $11.40 | 3,307,134 |
| 2019-11-01 | $10.90 | $11.42 | $10.89 | $11.41 | $11.11 | 2,300,930 |
| 2019-10-31 | $10.64 | $10.88 | $10.53 | $10.86 | $10.58 | 1,771,267 |
| 2019-10-30 | $10.67 | $10.69 | $10.52 | $10.69 | $10.41 | 2,451,755 |
| 2019-10-29 | $10.63 | $10.82 | $10.58 | $10.72 | $10.44 | 1,127,866 |
| 2019-10-28 | $10.76 | $10.86 | $10.62 | $10.69 | $10.41 | 1,891,968 |
| 2019-10-25 | $10.50 | $10.80 | $10.47 | $10.70 | $10.42 | 1,190,330 |
| 2019-10-24 | $10.65 | $10.76 | $10.47 | $10.55 | $10.28 | 1,651,438 |
| 2019-10-23 | $10.39 | $10.72 | $10.37 | $10.62 | $10.35 | 1,377,323 |
| 2019-10-22 | $10.40 | $10.49 | $10.21 | $10.43 | $10.16 | 1,211,843 |
| 2019-10-21 | $10.44 | $10.50 | $10.36 | $10.40 | $10.13 | 2,075,188 |
| 2019-10-18 | $10.20 | $10.30 | $10.09 | $10.28 | $10.01 | 1,095,073 |
| 2019-10-17 | $10.13 | $10.36 | $10.10 | $10.25 | $9.98 | 779,974 |
| 2019-10-16 | $10.05 | $10.32 | $10.05 | $10.09 | $9.83 | 1,437,751 |
| 2019-10-15 | $9.85 | $10.19 | $9.82 | $10.06 | $9.80 | 3,191,452 |
| 2019-10-14 | $9.71 | $9.87 | $9.66 | $9.82 | $9.57 | 488,262 |
| 2019-10-11 | $9.46 | $9.92 | $9.44 | $9.78 | $9.53 | 1,051,156 |
| 2019-10-10 | $9.50 | $9.50 | $9.30 | $9.34 | $9.10 | 2,361,511 |
| 2019-10-09 | $9.48 | $9.54 | $9.40 | $9.46 | $9.22 | 642,197 |
| 2019-10-08 | $9.59 | $9.59 | $9.36 | $9.36 | $9.12 | 1,875,851 |
| 2019-10-07 | $9.63 | $9.82 | $9.50 | $9.69 | $9.44 | 2,357,879 |
| 2019-10-04 | $9.52 | $9.69 | $9.43 | $9.66 | $9.41 | 1,533,532 |
| 2019-10-03 | $9.53 | $9.57 | $9.34 | $9.53 | $9.28 | 1,190,032 |
| 2019-10-02 | $9.66 | $9.72 | $9.49 | $9.56 | $9.31 | 2,513,638 |
| 2019-10-01 | $10.26 | $10.33 | $9.76 | $9.83 | $9.58 | 3,831,540 |
| 2019-09-30 | $10.36 | $10.40 | $10.16 | $10.18 | $9.92 | 1,949,238 |
| 2019-09-27 | $10.48 | $10.51 | $10.33 | $10.37 | $10.10 | 714,976 |
| 2019-09-26 | $10.44 | $10.50 | $10.32 | $10.40 | $10.13 | 2,110,613 |
| 2019-09-25 | $10.22 | $10.51 | $10.15 | $10.50 | $10.23 | 602,797 |
| 2019-09-24 | $10.40 | $10.46 | $10.22 | $10.23 | $9.97 | 2,066,895 |
| 2019-09-23 | $10.31 | $10.49 | $10.25 | $10.39 | $10.12 | 2,427,401 |
| 2019-09-20 | $10.51 | $10.61 | $10.33 | $10.39 | $10.12 | 2,381,565 |
| 2019-09-19 | $10.57 | $10.65 | $10.49 | $10.50 | $10.23 | 1,027,249 |
| 2019-09-18 | $10.61 | $10.63 | $10.45 | $10.56 | $10.29 | 1,091,023 |
| 2019-09-17 | $10.58 | $10.65 | $10.49 | $10.63 | $10.35 | 2,158,010 |
| 2019-09-16 | $10.72 | $10.75 | $10.61 | $10.67 | $10.39 | 1,132,791 |
| 2019-09-13 | $10.67 | $10.91 | $10.62 | $10.75 | $10.47 | 1,811,638 |
| 2019-09-12 | $10.60 | $10.73 | $10.37 | $10.66 | $10.38 | 1,658,549 |
| 2019-09-11 | $10.51 | $10.64 | $10.34 | $10.50 | $10.23 | 5,169,497 |
| 2019-09-10 | $10.28 | $10.63 | $10.20 | $10.44 | $10.17 | 3,283,007 |
| 2019-09-09 | $10.03 | $10.32 | $9.97 | $10.25 | $9.98 | 2,488,991 |
| 2019-09-06 | $10.00 | $10.06 | $9.90 | $9.99 | $9.73 | 1,019,029 |
| 2019-09-05 | $9.72 | $10.01 | $9.68 | $9.94 | $9.68 | 1,115,148 |
| 2019-09-04 | $9.38 | $9.58 | $9.36 | $9.56 | $9.31 | 922,684 |
| 2019-09-03 | $9.23 | $9.34 | $9.10 | $9.30 | $9.06 | 1,630,052 |
| 2019-08-30 | $9.10 | $9.41 | $9.10 | $9.33 | $9.09 | 2,638,556 |
| 2019-08-29 | $8.82 | $9.11 | $8.82 | $9.06 | $8.83 | 961,518 |
| 2019-08-28 | $8.58 | $8.80 | $8.55 | $8.69 | $8.47 | 951,660 |
| 2019-08-27 | $8.81 | $8.82 | $8.56 | $8.64 | $8.42 | 1,283,226 |
| 2019-08-26 | $9.00 | $9.06 | $8.64 | $8.76 | $8.53 | 1,618,244 |
| 2019-08-23 | $8.95 | $9.07 | $8.83 | $8.93 | $8.70 | 8,014,709 |
| 2019-08-22 | $8.91 | $9.10 | $8.86 | $9.03 | $8.80 | 1,231,450 |
| 2019-08-21 | $9.01 | $9.03 | $8.78 | $8.93 | $8.70 | 1,894,369 |
| 2019-08-20 | $9.11 | $9.18 | $8.91 | $8.95 | $8.72 | 2,351,650 |
| 2019-08-19 | $9.15 | $9.22 | $9.08 | $9.15 | $8.91 | 1,870,544 |
| 2019-08-16 | $9.13 | $9.24 | $8.98 | $9.05 | $8.82 | 2,233,110 |
| 2019-08-15 | $9.13 | $9.13 | $8.97 | $9.06 | $8.83 | 2,935,446 |
| 2019-08-14 | $9.06 | $9.15 | $8.98 | $9.02 | $8.79 | 1,500,080 |
| 2019-08-13 | $9.35 | $9.69 | $9.23 | $9.28 | $9.04 | 2,231,322 |
| 2019-08-12 | $9.50 | $9.57 | $9.29 | $9.36 | $9.12 | 2,169,472 |
| 2019-08-09 | $9.71 | $9.78 | $9.57 | $9.58 | $9.33 | 2,059,313 |
| 2019-08-08 | $9.57 | $9.71 | $9.57 | $9.62 | $9.37 | 3,834,261 |
| 2019-08-07 | $9.33 | $9.52 | $9.28 | $9.44 | $9.20 | 2,646,066 |
| 2019-08-06 | $9.54 | $9.67 | $9.38 | $9.52 | $9.27 | 1,936,480 |
| 2019-08-05 | $9.50 | $9.73 | $9.28 | $9.44 | $9.20 | 2,358,248 |
| 2019-08-02 | $9.43 | $9.88 | $9.39 | $9.77 | $9.52 | 2,341,590 |
| 2019-08-01 | $9.99 | $10.01 | $9.32 | $9.32 | $9.08 | 2,857,472 |
| 2019-07-31 | $10.17 | $10.23 | $9.83 | $10.02 | $9.76 | 1,598,422 |
| 2019-07-30 | $9.93 | $10.16 | $9.80 | $10.15 | $9.89 | 741,786 |
| 2019-07-29 | $10.17 | $10.21 | $9.96 | $10.01 | $9.75 | 728,946 |
| 2019-07-26 | $10.15 | $10.28 | $9.99 | $10.22 | $9.96 | 930,656 |
| 2019-07-25 | $10.39 | $10.40 | $10.12 | $10.15 | $9.89 | 1,951,538 |
| 2019-07-24 | $10.13 | $10.45 | $10.13 | $10.43 | $10.16 | 969,822 |
| 2019-07-23 | $9.99 | $10.23 | $9.93 | $10.20 | $9.94 | 1,673,524 |
| 2019-07-22 | $10.00 | $10.05 | $9.89 | $9.94 | $9.68 | 713,015 |
| 2019-07-19 | $9.92 | $10.12 | $9.92 | $9.95 | $9.69 | 2,235,985 |
| 2019-07-18 | $9.76 | $9.89 | $9.66 | $9.87 | $9.61 | 2,249,728 |
| 2019-07-17 | $9.99 | $9.99 | $9.72 | $9.77 | $9.52 | 1,126,558 |
| 2019-07-16 | $9.85 | $10.07 | $9.82 | $9.99 | $9.73 | 1,527,752 |
| 2019-07-15 | $9.82 | $9.92 | $9.68 | $9.90 | $9.64 | 1,282,986 |
| 2019-07-12 | $9.69 | $9.86 | $9.65 | $9.80 | $9.55 | 1,215,341 |
| 2019-07-11 | $9.69 | $9.82 | $9.58 | $9.68 | $9.43 | 1,943,552 |
| 2019-07-10 | $10.04 | $10.04 | $9.58 | $9.65 | $9.40 | 4,023,309 |
| 2019-07-09 | $9.95 | $9.96 | $9.52 | $9.86 | $9.60 | 2,105,631 |
| 2019-07-08 | $10.29 | $10.40 | $9.96 | $10.04 | $9.78 | 2,535,438 |
| 2019-07-05 | $10.39 | $10.41 | $10.22 | $10.38 | $10.11 | 680,944 |
| 2019-07-03 | $10.38 | $10.53 | $10.26 | $10.46 | $10.19 | 541,777 |
| 2019-07-02 | $10.50 | $10.50 | $10.24 | $10.35 | $10.08 | 2,733,652 |
| 2019-07-01 | $10.51 | $10.66 | $10.35 | $10.50 | $10.23 | 2,554,614 |
| 2019-06-28 | $10.30 | $10.36 | $10.13 | $10.34 | $10.07 | 2,580,004 |
| 2019-06-27 | $10.01 | $10.28 | $10.01 | $10.20 | $9.94 | 2,814,716 |
| 2019-06-26 | $10.02 | $10.12 | $9.99 | $10.03 | $9.77 | 656,542 |
| 2019-06-25 | $10.03 | $10.09 | $9.92 | $10.02 | $9.76 | 2,121,906 |
| 2019-06-24 | $10.15 | $10.22 | $9.99 | $10.02 | $9.76 | 2,345,527 |
| 2019-06-21 | $10.20 | $10.27 | $10.10 | $10.17 | $9.91 | 2,411,146 |
| 2019-06-20 | $10.54 | $10.58 | $10.06 | $10.21 | $9.95 | 2,757,785 |
| 2019-06-19 | $10.47 | $10.51 | $10.33 | $10.45 | $10.18 | 1,681,901 |
| 2019-06-18 | $10.40 | $10.55 | $10.34 | $10.40 | $10.13 | 2,654,504 |
| 2019-06-17 | $10.41 | $10.50 | $10.25 | $10.28 | $10.01 | 1,238,276 |
| 2019-06-14 | $10.76 | $10.76 | $10.32 | $10.41 | $10.14 | 2,174,261 |
| 2019-06-13 | $10.65 | $10.83 | $10.62 | $10.79 | $10.51 | 1,345,261 |
| 2019-06-12 | $10.70 | $10.70 | $10.46 | $10.60 | $10.33 | 1,154,930 |
| 2019-06-11 | $10.62 | $10.80 | $10.55 | $10.73 | $10.45 | 1,637,472 |
| 2019-06-10 | $10.54 | $10.61 | $10.40 | $10.46 | $10.19 | 3,646,554 |
| 2019-06-07 | $10.42 | $10.56 | $10.36 | $10.40 | $10.13 | 3,771,194 |
| 2019-06-06 | $10.27 | $10.44 | $10.20 | $10.36 | $10.09 | 2,175,523 |
| 2019-06-05 | $10.37 | $10.43 | $10.18 | $10.33 | $10.06 | 2,907,599 |
| 2019-06-04 | $9.96 | $10.30 | $9.95 | $10.23 | $9.97 | 5,013,673 |
| 2019-06-03 | $9.46 | $9.92 | $9.46 | $9.78 | $9.53 | 5,485,212 |
| 2019-05-31 | $9.51 | $9.57 | $9.39 | $9.46 | $9.22 | 2,046,738 |
| 2019-05-30 | $9.66 | $9.93 | $9.61 | $9.67 | $9.42 | 1,217,649 |
| 2019-05-29 | $9.56 | $9.77 | $9.51 | $9.64 | $9.39 | 1,950,432 |
| 2019-05-28 | $9.55 | $9.84 | $9.51 | $9.66 | $9.41 | 2,913,378 |
| 2019-05-24 | $9.85 | $9.90 | $9.54 | $9.55 | $9.30 | 3,190,009 |
| 2019-05-23 | $9.79 | $9.86 | $9.66 | $9.76 | $9.51 | 2,669,390 |
| 2019-05-22 | $10.25 | $10.29 | $9.97 | $10.04 | $9.78 | 1,678,631 |
| 2019-05-21 | $10.16 | $10.41 | $10.16 | $10.32 | $10.05 | 3,197,436 |
| 2019-05-20 | $10.50 | $10.50 | $10.04 | $10.08 | $9.82 | 4,204,756 |
| 2019-05-17 | $10.98 | $11.02 | $10.61 | $10.62 | $10.35 | 1,991,899 |
| 2019-05-16 | $11.18 | $11.23 | $11.01 | $11.12 | $10.83 | 2,473,284 |
| 2019-05-15 | $10.85 | $11.13 | $10.78 | $11.07 | $10.78 | 2,210,403 |
| 2019-05-14 | $10.66 | $11.05 | $10.64 | $10.97 | $10.69 | 4,824,511 |
| 2019-05-13 | $10.91 | $10.91 | $10.45 | $10.64 | $10.36 | 1,974,835 |
| 2019-05-10 | $10.94 | $11.19 | $10.80 | $11.14 | $10.85 | 2,094,458 |
| 2019-05-09 | $10.93 | $11.06 | $10.74 | $11.04 | $10.75 | 2,858,272 |
| 2019-05-08 | $10.80 | $11.13 | $10.76 | $11.07 | $10.78 | 2,298,901 |
| 2019-05-07 | $11.03 | $11.07 | $10.69 | $10.85 | $10.57 | 2,848,480 |
| 2019-05-06 | $11.01 | $11.22 | $10.91 | $11.17 | $10.88 | 3,393,170 |
| 2019-05-03 | $11.31 | $11.44 | $11.15 | $11.27 | $10.98 | 2,501,888 |
| 2019-05-02 | $11.02 | $11.31 | $10.87 | $11.23 | $10.94 | 3,811,106 |
| 2019-05-01 | $10.68 | $11.35 | $10.53 | $10.94 | $10.66 | 4,606,237 |
| 2019-04-30 | $11.10 | $11.22 | $10.83 | $10.86 | $10.58 | 2,263,397 |
| 2019-04-29 | $10.92 | $11.15 | $10.89 | $11.11 | $10.82 | 4,001,327 |
| 2019-04-26 | $10.76 | $10.97 | $10.65 | $10.91 | $10.63 | 3,037,464 |
| 2019-04-25 | $10.94 | $10.94 | $10.70 | $10.77 | $10.49 | 3,515,207 |
| 2019-04-24 | $11.05 | $11.07 | $10.91 | $11.01 | $10.72 | 2,414,577 |
| 2019-04-23 | $11.03 | $11.30 | $10.97 | $11.06 | $10.77 | 1,983,620 |
| 2019-04-22 | $11.16 | $11.33 | $11.00 | $11.03 | $10.74 | 1,924,275 |
| 2019-04-18 | $11.08 | $11.33 | $11.01 | $11.25 | $10.96 | 4,116,676 |
| 2019-04-17 | $11.00 | $11.18 | $11.00 | $11.05 | $10.76 | 2,860,974 |
| 2019-04-16 | $10.70 | $10.98 | $10.65 | $10.95 | $10.67 | 1,912,881 |
| 2019-04-15 | $10.69 | $10.73 | $10.57 | $10.67 | $10.39 | 1,600,558 |
| 2019-04-12 | $10.64 | $10.82 | $10.58 | $10.72 | $10.44 | 5,085,826 |
| 2019-04-11 | $10.69 | $10.70 | $10.50 | $10.56 | $10.29 | 3,014,061 |
| 2019-04-10 | $10.53 | $10.80 | $10.45 | $10.65 | $10.37 | 2,448,657 |
| 2019-04-09 | $10.52 | $10.72 | $10.40 | $10.55 | $10.28 | 2,754,995 |
| 2019-04-08 | $10.60 | $10.70 | $10.54 | $10.56 | $10.29 | 1,568,383 |
| 2019-04-05 | $10.66 | $10.69 | $10.54 | $10.67 | $10.39 | 3,314,378 |
| 2019-04-04 | $10.31 | $10.63 | $10.25 | $10.63 | $10.35 | 3,666,014 |
| 2019-04-03 | $10.34 | $10.48 | $10.26 | $10.28 | $10.01 | 2,808,930 |
| 2019-04-02 | $10.20 | $10.33 | $10.14 | $10.23 | $9.97 | 1,200,641 |
| 2019-04-01 | $10.20 | $10.37 | $10.18 | $10.25 | $9.98 | 2,135,367 |
| 2019-03-29 | $10.11 | $10.22 | $9.99 | $10.10 | $9.84 | 2,395,912 |
| 2019-03-28 | $9.68 | $10.11 | $9.67 | $10.05 | $9.79 | 3,044,255 |
| 2019-03-27 | $9.91 | $9.93 | $9.71 | $9.75 | $9.50 | 4,492,930 |
| 2019-03-26 | $10.18 | $10.26 | $9.83 | $9.91 | $9.65 | 2,729,166 |
| 2019-03-25 | $10.09 | $10.15 | $9.97 | $10.05 | $9.79 | 2,931,611 |
| 2019-03-22 | $10.50 | $10.57 | $10.07 | $10.13 | $9.87 | 1,898,545 |
| 2019-03-21 | $10.30 | $10.57 | $10.25 | $10.57 | $10.30 | 3,338,469 |
| 2019-03-20 | $10.46 | $10.55 | $10.12 | $10.32 | $10.05 | 1,969,823 |
| 2019-03-19 | $10.66 | $10.68 | $10.42 | $10.48 | $10.21 | 2,668,082 |
| 2019-03-18 | $10.60 | $10.67 | $10.41 | $10.58 | $10.31 | 3,083,301 |
| 2019-03-15 | $10.82 | $10.85 | $10.53 | $10.59 | $10.32 | 3,733,733 |
| 2019-03-14 | $11.11 | $11.18 | $10.67 | $10.70 | $10.42 | 3,234,930 |
| 2019-03-13 | $11.35 | $11.45 | $11.10 | $11.17 | $10.88 | 2,657,777 |
| 2019-03-12 | $11.29 | $11.43 | $11.21 | $11.36 | $11.07 | 3,261,696 |
| 2019-03-11 | $10.94 | $11.26 | $10.94 | $11.23 | $10.94 | 1,791,315 |
| 2019-03-08 | $10.86 | $11.04 | $10.74 | $10.90 | $10.62 | 2,065,253 |
| 2019-03-07 | $11.23 | $11.26 | $10.85 | $11.00 | $10.72 | 1,599,702 |
| 2019-03-06 | $11.47 | $11.56 | $11.22 | $11.23 | $10.94 | 2,913,884 |
| 2019-03-05 | $11.73 | $11.75 | $11.43 | $11.50 | $11.20 | 2,537,842 |
| 2019-03-04 | $11.35 | $11.78 | $11.35 | $11.70 | $11.40 | 2,851,353 |
| 2019-03-01 | $11.27 | $11.39 | $11.05 | $11.30 | $11.01 | 2,460,474 |
| 2019-02-28 | $11.86 | $11.88 | $11.25 | $11.26 | $10.97 | 3,010,741 |
| 2019-02-27 | $11.68 | $11.88 | $11.50 | $11.84 | $11.53 | 2,483,741 |
| 2019-02-26 | $11.32 | $11.62 | $11.31 | $11.46 | $11.16 | 2,085,910 |
| 2019-02-25 | $11.25 | $11.51 | $11.24 | $11.35 | $11.06 | 1,610,155 |
| 2019-02-22 | $11.34 | $11.43 | $11.18 | $11.19 | $10.90 | 1,315,812 |
| 2019-02-21 | $11.36 | $11.43 | $11.16 | $11.25 | $10.96 | 1,358,152 |
| 2019-02-20 | $11.05 | $11.36 | $11.05 | $11.34 | $11.05 | 2,030,981 |
| 2019-02-19 | $11.02 | $11.21 | $10.97 | $11.06 | $10.77 | 2,367,755 |
| 2019-02-15 | $11.25 | $11.46 | $11.05 | $11.16 | $10.87 | 4,034,818 |
| 2019-02-14 | $11.32 | $11.33 | $10.99 | $11.01 | $10.72 | 3,104,448 |
| 2019-02-13 | $11.46 | $11.56 | $11.32 | $11.37 | $11.08 | 3,000,184 |
| 2019-02-12 | $11.45 | $11.61 | $11.36 | $11.40 | $11.10 | 3,727,172 |
| 2019-02-11 | $11.59 | $11.62 | $11.26 | $11.38 | $11.09 | 2,569,142 |
| 2019-02-08 | $11.34 | $11.63 | $11.15 | $11.57 | $11.27 | 3,400,139 |
| 2019-02-07 | $11.66 | $11.91 | $11.38 | $11.44 | $11.14 | 3,470,950 |
| 2019-02-06 | $11.70 | $11.78 | $11.57 | $11.75 | $11.45 | 4,425,287 |
| 2019-02-05 | $11.85 | $11.85 | $11.58 | $11.71 | $11.41 | 3,746,272 |
| 2019-02-04 | $11.62 | $12.00 | $11.62 | $11.81 | $11.50 | 7,653,901 |
| 2019-02-01 | $11.50 | $11.87 | $11.29 | $11.70 | $11.40 | 4,051,709 |
| 2019-01-31 | $10.98 | $11.32 | $10.84 | $11.24 | $10.95 | 2,516,675 |
| 2019-01-30 | $11.04 | $11.23 | $10.96 | $11.10 | $10.81 | 5,157,727 |
| 2019-01-29 | $11.00 | $11.08 | $10.90 | $10.95 | $10.67 | 4,121,435 |
| 2019-01-28 | $10.70 | $11.13 | $10.35 | $11.06 | $10.77 | 8,693,963 |
| 2019-01-25 | $11.05 | $11.13 | $10.99 | $11.06 | $10.77 | 4,088,125 |
| 2019-01-24 | $11.04 | $11.26 | $10.91 | $10.92 | $10.64 | 3,902,271 |
| 2019-01-23 | $11.04 | $11.13 | $10.77 | $10.89 | $10.61 | 1,214,768 |
| 2019-01-22 | $11.47 | $11.47 | $10.97 | $11.05 | $10.76 | 1,433,879 |
| 2019-01-18 | $11.46 | $11.58 | $11.35 | $11.53 | $11.23 | 1,308,544 |
| 2019-01-17 | $11.17 | $11.47 | $11.17 | $11.35 | $11.06 | 1,114,584 |
| 2019-01-16 | $11.18 | $11.39 | $11.13 | $11.23 | $10.94 | 1,087,732 |
| 2019-01-15 | $11.48 | $11.57 | $11.06 | $11.15 | $10.86 | 1,445,476 |
| 2019-01-14 | $11.63 | $11.83 | $11.45 | $11.49 | $11.19 | 1,635,502 |
| 2019-01-11 | $11.71 | $11.87 | $11.65 | $11.84 | $11.53 | 1,119,119 |
| 2019-01-10 | $11.53 | $11.84 | $11.44 | $11.82 | $11.51 | 1,678,542 |
| 2019-01-09 | $11.42 | $11.70 | $11.36 | $11.63 | $11.33 | 1,458,150 |
| 2019-01-08 | $11.19 | $11.48 | $11.19 | $11.34 | $11.05 | 2,556,460 |
| 2019-01-07 | $10.76 | $11.17 | $10.70 | $11.14 | $10.85 | 2,194,279 |
| 2019-01-04 | $10.34 | $10.88 | $10.26 | $10.83 | $10.55 | 2,295,787 |
| 2019-01-03 | $10.59 | $10.60 | $10.03 | $10.11 | $9.85 | 1,570,570 |
| 2019-01-02 | $10.17 | $10.73 | $10.03 | $10.62 | $10.35 | 1,988,813 |
| 2018-12-31 | $10.24 | $10.36 | $9.99 | $10.33 | $10.06 | 1,983,761 |
| 2018-12-28 | $10.31 | $10.43 | $10.14 | $10.20 | $9.94 | 1,225,304 |
| 2018-12-27 | $9.86 | $10.23 | $9.73 | $10.23 | $9.97 | 1,613,163 |
| 2018-12-26 | $9.40 | $10.08 | $9.26 | $10.07 | $9.81 | 1,856,246 |
| 2018-12-24 | $9.63 | $9.76 | $9.31 | $9.31 | $9.07 | 1,327,462 |
| 2018-12-21 | $10.05 | $10.18 | $9.64 | $9.78 | $9.53 | 3,338,649 |
| 2018-12-20 | $10.29 | $10.46 | $9.90 | $10.02 | $9.76 | 2,479,145 |
| 2018-12-19 | $10.55 | $10.78 | $10.08 | $10.18 | $9.92 | 2,231,753 |
| 2018-12-18 | $10.60 | $10.71 | $10.45 | $10.52 | $10.25 | 1,565,047 |
| 2018-12-17 | $10.86 | $11.04 | $10.35 | $10.46 | $10.19 | 2,292,534 |
| 2018-12-14 | $10.95 | $11.09 | $10.88 | $10.91 | $10.63 | 1,871,544 |
| 2018-12-13 | $11.21 | $11.29 | $11.05 | $11.06 | $10.77 | 3,353,982 |
| 2018-12-12 | $11.29 | $11.43 | $11.19 | $11.21 | $10.92 | 1,510,327 |
| 2018-12-11 | $11.25 | $11.34 | $11.01 | $11.06 | $10.77 | 1,556,198 |
| 2018-12-10 | $10.98 | $11.10 | $10.73 | $11.00 | $10.72 | 2,052,108 |
| 2018-12-07 | $11.40 | $11.58 | $10.95 | $11.02 | $10.73 | 1,520,500 |
| 2018-12-06 | $11.23 | $11.35 | $11.02 | $11.35 | $11.06 | 1,974,984 |
| 2018-12-04 | $11.92 | $12.01 | $11.41 | $11.44 | $11.14 | 1,754,439 |
| 2018-12-03 | $11.97 | $12.20 | $11.75 | $11.99 | $11.68 | 1,720,362 |
| 2018-11-30 | $11.44 | $11.84 | $11.44 | $11.77 | $11.47 | 1,772,501 |
| 2018-11-29 | $11.60 | $11.70 | $11.34 | $11.52 | $11.22 | 1,952,857 |
| 2018-11-28 | $11.24 | $11.67 | $10.99 | $11.64 | $11.34 | 1,615,284 |
| 2018-11-27 | $11.23 | $11.34 | $11.01 | $11.17 | $10.88 | 3,345,520 |
| 2018-11-26 | $11.12 | $11.48 | $11.12 | $11.28 | $10.99 | 2,409,008 |
| 2018-11-23 | $10.87 | $11.12 | $10.85 | $11.02 | $10.73 | 549,546 |
| 2018-11-21 | $10.82 | $11.03 | $10.79 | $10.99 | $10.71 | 2,178,187 |
| 2018-11-20 | $10.94 | $10.95 | $10.56 | $10.71 | $10.43 | 3,735,757 |
| 2018-11-19 | $11.29 | $11.43 | $11.09 | $11.12 | $10.83 | 2,241,740 |
| 2018-11-16 | $11.14 | $11.43 | $10.97 | $11.40 | $11.10 | 1,727,222 |
| 2018-11-15 | $10.56 | $11.29 | $10.47 | $11.15 | $10.86 | 2,876,649 |
| 2018-11-14 | $10.75 | $10.86 | $10.46 | $10.56 | $10.29 | 1,598,678 |
| 2018-11-13 | $10.73 | $10.93 | $10.65 | $10.69 | $10.41 | 3,644,542 |
| 2018-11-12 | $11.03 | $11.03 | $10.61 | $10.62 | $10.35 | 1,954,371 |
| 2018-11-09 | $11.12 | $11.15 | $10.96 | $11.07 | $10.78 | 1,881,346 |
| 2018-11-08 | $11.20 | $11.34 | $11.05 | $11.26 | $10.97 | 3,127,895 |
| 2018-11-07 | $11.14 | $11.21 | $11.00 | $11.15 | $10.86 | 2,998,089 |
| 2018-11-06 | $10.95 | $11.12 | $10.81 | $11.00 | $10.72 | 8,590,057 |
| 2018-11-05 | $10.98 | $11.13 | $10.77 | $10.95 | $10.67 | 3,827,828 |
| 2018-11-02 | $10.98 | $11.16 | $10.85 | $10.93 | $10.65 | 2,860,681 |
| 2018-11-01 | $10.90 | $11.18 | $10.69 | $10.93 | $10.65 | 2,520,181 |
| 2018-10-31 | $10.68 | $11.00 | $10.65 | $10.82 | $10.54 | 2,120,233 |
| 2018-10-30 | $10.35 | $10.60 | $10.24 | $10.51 | $10.24 | 2,827,386 |
| 2018-10-29 | $10.94 | $11.03 | $10.25 | $10.35 | $10.08 | 2,162,704 |
| 2018-10-26 | $10.41 | $10.80 | $10.34 | $10.70 | $10.42 | 4,436,411 |
| 2018-10-25 | $10.06 | $10.74 | $10.06 | $10.65 | $10.37 | 6,559,428 |
| 2018-10-24 | $10.85 | $10.90 | $9.95 | $9.98 | $9.72 | 3,701,564 |
| 2018-10-23 | $10.68 | $11.01 | $10.48 | $10.89 | $10.61 | 3,060,371 |
| 2018-10-22 | $11.11 | $11.23 | $10.79 | $10.93 | $10.65 | 1,274,735 |
| 2018-10-19 | $11.10 | $11.14 | $10.88 | $11.08 | $10.79 | 1,948,329 |
| 2018-10-18 | $11.15 | $11.30 | $10.99 | $11.00 | $10.72 | 1,437,695 |
| 2018-10-17 | $11.37 | $11.44 | $11.18 | $11.23 | $10.94 | 2,021,664 |
| 2018-10-16 | $11.08 | $11.44 | $10.97 | $11.38 | $11.09 | 1,968,267 |
| 2018-10-15 | $11.01 | $11.10 | $10.93 | $10.98 | $10.70 | 2,909,557 |
| 2018-10-12 | $11.18 | $11.31 | $11.01 | $11.08 | $10.79 | 1,805,122 |
| 2018-10-11 | $10.95 | $11.34 | $10.89 | $10.99 | $10.71 | 2,860,065 |
| 2018-10-10 | $11.66 | $11.66 | $11.04 | $11.04 | $10.75 | 5,025,151 |
| 2018-10-09 | $12.05 | $12.11 | $11.64 | $11.65 | $11.35 | 3,707,233 |
| 2018-10-08 | $12.18 | $12.41 | $12.01 | $12.13 | $11.82 | 2,745,444 |
| 2018-10-05 | $12.26 | $12.32 | $12.09 | $12.23 | $11.91 | 1,706,204 |
| 2018-10-04 | $12.40 | $12.45 | $12.13 | $12.26 | $11.94 | 1,195,132 |
| 2018-10-03 | $12.35 | $12.49 | $12.28 | $12.42 | $12.10 | 1,609,908 |
| 2018-10-02 | $12.57 | $12.67 | $12.25 | $12.28 | $11.96 | 2,594,191 |
| 2018-10-01 | $12.57 | $12.68 | $12.49 | $12.67 | $12.34 | 2,014,041 |
| 2018-09-28 | $12.51 | $12.61 | $12.45 | $12.47 | $12.15 | 1,337,885 |
| 2018-09-27 | $12.62 | $12.64 | $12.49 | $12.58 | $12.25 | 1,673,067 |
| 2018-09-26 | $12.67 | $12.70 | $12.48 | $12.58 | $12.25 | 2,636,339 |
| 2018-09-25 | $12.78 | $12.78 | $12.66 | $12.69 | $12.36 | 3,689,168 |
| 2018-09-24 | $12.80 | $12.86 | $12.66 | $12.71 | $12.38 | 2,081,483 |
| 2018-09-21 | $12.98 | $13.02 | $12.69 | $12.79 | $12.46 | 2,373,424 |
| 2018-09-20 | $12.79 | $13.02 | $12.68 | $12.94 | $12.61 | 2,356,867 |
| 2018-09-19 | $12.42 | $12.77 | $12.34 | $12.66 | $12.33 | 2,885,796 |
| 2018-09-18 | $12.79 | $12.96 | $12.74 | $12.80 | $12.47 | 1,771,409 |
| 2018-09-17 | $12.89 | $13.07 | $12.76 | $12.80 | $12.47 | 3,054,471 |
| 2018-09-14 | $12.80 | $12.93 | $12.74 | $12.85 | $12.52 | 3,096,609 |
| 2018-09-13 | $12.89 | $13.01 | $12.73 | $12.75 | $12.42 | 1,425,484 |
| 2018-09-12 | $12.89 | $12.91 | $12.72 | $12.83 | $12.50 | 1,538,438 |
| 2018-09-11 | $12.88 | $12.94 | $12.74 | $12.90 | $12.57 | 2,235,451 |
| 2018-09-10 | $12.76 | $12.97 | $12.68 | $12.95 | $12.61 | 1,731,484 |
| 2018-09-07 | $12.91 | $12.95 | $12.68 | $12.73 | $12.40 | 1,794,955 |
| 2018-09-06 | $13.28 | $13.34 | $12.95 | $12.96 | $12.62 | 4,270,221 |
| 2018-09-05 | $13.15 | $13.32 | $13.00 | $13.22 | $12.88 | 1,863,195 |
| 2018-09-04 | $13.24 | $13.27 | $13.09 | $13.15 | $12.81 | 1,743,248 |
| 2018-08-31 | $13.32 | $13.41 | $13.15 | $13.26 | $12.92 | 1,704,784 |
| 2018-08-30 | $13.28 | $13.54 | $13.15 | $13.39 | $13.04 | 3,841,101 |
| 2018-08-29 | $13.24 | $13.36 | $13.10 | $13.29 | $12.95 | 2,318,625 |
| 2018-08-28 | $13.29 | $13.30 | $13.11 | $13.26 | $12.92 | 3,068,835 |
| 2018-08-27 | $12.71 | $13.33 | $12.66 | $13.17 | $12.83 | 8,112,747 |
| 2018-08-24 | $12.58 | $12.68 | $12.55 | $12.59 | $12.26 | 1,932,477 |
| 2018-08-23 | $12.56 | $12.56 | $12.44 | $12.50 | $12.18 | 1,771,961 |
| 2018-08-22 | $12.59 | $12.63 | $12.45 | $12.56 | $12.23 | 1,639,649 |
| 2018-08-21 | $12.50 | $12.76 | $12.50 | $12.56 | $12.23 | 3,129,814 |
| 2018-08-20 | $12.47 | $12.56 | $12.37 | $12.51 | $12.19 | 3,885,406 |
| 2018-08-17 | $12.29 | $12.41 | $12.21 | $12.39 | $12.07 | 2,205,456 |
| 2018-08-16 | $12.19 | $12.52 | $12.11 | $12.26 | $11.94 | 7,223,461 |
| 2018-08-15 | $12.13 | $12.15 | $11.93 | $12.02 | $11.71 | 4,316,259 |
| 2018-08-14 | $12.18 | $12.36 | $12.12 | $12.25 | $11.93 | 2,371,912 |
| 2018-08-13 | $12.20 | $12.36 | $12.05 | $12.17 | $11.85 | 3,933,234 |
| 2018-08-10 | $12.56 | $12.62 | $12.25 | $12.25 | $11.93 | 4,388,130 |
| 2018-08-09 | $12.38 | $12.62 | $12.38 | $12.56 | $12.23 | 3,785,025 |
| 2018-08-08 | $12.50 | $12.50 | $12.30 | $12.32 | $12.00 | 4,841,217 |
| 2018-08-07 | $12.16 | $12.41 | $12.12 | $12.39 | $12.07 | 5,359,830 |
| 2018-08-06 | $12.15 | $12.18 | $11.98 | $12.10 | $11.79 | 2,780,767 |
| 2018-08-03 | $11.94 | $12.26 | $11.88 | $12.25 | $11.93 | 2,963,966 |
| 2018-08-02 | $12.15 | $12.30 | $11.39 | $11.98 | $11.67 | 4,486,209 |
| 2018-08-01 | $12.34 | $12.36 | $12.16 | $12.17 | $11.85 | 3,642,125 |
| 2018-07-31 | $12.40 | $12.47 | $12.24 | $12.36 | $12.04 | 2,292,232 |
| 2018-07-30 | $12.19 | $12.45 | $12.11 | $12.36 | $12.04 | 3,973,668 |
| 2018-07-27 | $12.32 | $12.34 | $12.13 | $12.28 | $11.96 | 2,266,657 |
| 2018-07-26 | $12.25 | $12.41 | $12.20 | $12.28 | $11.96 | 3,178,681 |
| 2018-07-25 | $11.95 | $12.28 | $11.84 | $12.27 | $11.95 | 4,407,642 |
| 2018-07-24 | $11.72 | $12.26 | $11.69 | $11.94 | $11.63 | 4,776,528 |
| 2018-07-23 | $11.69 | $11.82 | $10.96 | $11.72 | $11.42 | 6,365,173 |
| 2018-07-20 | $12.67 | $12.80 | $11.64 | $11.75 | $11.45 | 10,603,241 |
| 2018-07-19 | $12.51 | $12.77 | $12.34 | $12.67 | $12.34 | 2,033,501 |
| 2018-07-18 | $12.69 | $12.89 | $12.50 | $12.55 | $12.23 | 2,828,535 |
| 2018-07-17 | $12.15 | $12.84 | $12.11 | $12.67 | $12.34 | 4,431,533 |
| 2018-07-16 | $12.12 | $12.28 | $11.92 | $12.20 | $11.88 | 2,803,815 |
| 2018-07-13 | $12.35 | $12.70 | $12.11 | $12.14 | $11.83 | 2,594,239 |
| 2018-07-12 | $12.40 | $12.50 | $12.25 | $12.45 | $12.13 | 3,577,812 |
| 2018-07-11 | $12.30 | $12.41 | $12.12 | $12.35 | $12.03 | 2,807,000 |
| 2018-07-10 | $12.39 | $12.66 | $12.37 | $12.50 | $12.18 | 3,118,325 |
| 2018-07-09 | $11.85 | $12.48 | $11.80 | $12.40 | $12.08 | 4,994,702 |
| 2018-07-06 | $11.51 | $11.75 | $11.46 | $11.74 | $11.44 | 718,622 |
| 2018-07-05 | $11.54 | $11.61 | $11.46 | $11.53 | $11.23 | 1,935,784 |
| 2018-07-03 | $11.47 | $11.65 | $11.47 | $11.50 | $11.20 | 709,240 |
| 2018-07-02 | $11.46 | $11.51 | $11.24 | $11.39 | $11.10 | 2,541,162 |
| 2018-06-29 | $11.26 | $11.62 | $11.26 | $11.60 | $11.30 | 2,184,210 |
| 2018-06-28 | $11.50 | $11.54 | $11.10 | $11.23 | $10.94 | 2,926,042 |
| 2018-06-27 | $11.60 | $11.85 | $11.50 | $11.50 | $11.20 | 2,278,559 |
| 2018-06-26 | $11.45 | $11.68 | $11.41 | $11.63 | $11.33 | 3,879,795 |
| 2018-06-25 | $11.71 | $11.73 | $11.41 | $11.44 | $11.14 | 3,135,808 |
| 2018-06-22 | $11.69 | $11.80 | $11.61 | $11.73 | $11.43 | 2,776,307 |
| 2018-06-21 | $11.84 | $11.85 | $11.52 | $11.58 | $11.28 | 1,459,373 |
| 2018-06-20 | $11.91 | $11.95 | $11.73 | $11.83 | $11.52 | 3,114,606 |
| 2018-06-19 | $11.79 | $11.88 | $11.55 | $11.86 | $11.55 | 5,639,335 |
| 2018-06-18 | $11.54 | $11.93 | $11.46 | $11.91 | $11.60 | 8,579,166 |
| 2018-06-15 | $11.48 | $11.61 | $11.31 | $11.57 | $11.27 | 2,883,026 |
| 2018-06-14 | $12.18 | $12.18 | $11.42 | $11.54 | $11.24 | 3,673,691 |
| 2018-06-13 | $12.10 | $12.18 | $11.98 | $12.14 | $11.83 | 1,768,133 |
| 2018-06-12 | $12.10 | $12.16 | $12.00 | $12.11 | $11.80 | 1,890,646 |
| 2018-06-11 | $11.90 | $12.10 | $11.84 | $12.06 | $11.75 | 1,715,024 |
| 2018-06-08 | $11.67 | $11.87 | $11.62 | $11.86 | $11.55 | 1,275,964 |
| 2018-06-07 | $12.29 | $12.35 | $11.69 | $11.71 | $11.41 | 3,623,019 |
| 2018-06-06 | $12.15 | $12.94 | $12.11 | $12.27 | $11.95 | 7,010,834 |
| 2018-06-05 | $12.19 | $12.43 | $12.10 | $12.11 | $11.80 | 2,533,907 |
| 2018-06-04 | $12.18 | $12.28 | $11.93 | $12.17 | $11.85 | 2,541,665 |
| 2018-06-01 | $12.16 | $12.31 | $12.07 | $12.12 | $11.81 | 3,182,726 |
| 2018-05-31 | $11.80 | $12.15 | $11.79 | $12.06 | $11.75 | 6,251,279 |
| 2018-05-30 | $11.47 | $11.83 | $11.45 | $11.80 | $11.49 | 2,850,196 |
| 2018-05-29 | $11.28 | $11.44 | $11.22 | $11.40 | $11.10 | 3,704,701 |
| 2018-05-25 | $11.30 | $11.39 | $11.25 | $11.36 | $11.07 | 2,264,471 |
| 2018-05-24 | $11.30 | $11.38 | $11.15 | $11.36 | $11.07 | 2,640,439 |
| 2018-05-23 | $11.34 | $11.44 | $11.25 | $11.34 | $11.05 | 1,720,469 |
| 2018-05-22 | $11.40 | $11.60 | $11.39 | $11.40 | $11.10 | 2,591,913 |
| 2018-05-21 | $11.34 | $11.42 | $11.28 | $11.38 | $11.09 | 3,352,075 |
| 2018-05-18 | $11.25 | $11.37 | $11.14 | $11.26 | $10.97 | 2,014,167 |
| 2018-05-17 | $11.12 | $11.28 | $11.12 | $11.25 | $10.96 | 6,550,875 |
| 2018-05-16 | $11.04 | $11.21 | $11.04 | $11.15 | $10.86 | 5,280,450 |
| 2018-05-15 | $10.93 | $11.07 | $10.89 | $11.02 | $10.73 | 1,941,484 |
| 2018-05-14 | $10.93 | $11.12 | $10.89 | $10.95 | $10.67 | 1,670,965 |
| 2018-05-11 | $10.87 | $11.02 | $10.83 | $10.90 | $10.62 | 1,821,182 |
| 2018-05-10 | $10.62 | $10.93 | $10.55 | $10.89 | $10.61 | 1,682,727 |
| 2018-05-09 | $10.55 | $10.63 | $10.49 | $10.57 | $10.30 | 2,949,451 |
| 2018-05-08 | $10.61 | $10.73 | $10.43 | $10.50 | $10.23 | 2,120,858 |
| 2018-05-07 | $10.38 | $10.72 | $10.38 | $10.54 | $10.27 | 2,764,665 |
| 2018-05-04 | $10.39 | $10.54 | $10.29 | $10.40 | $10.13 | 4,177,599 |
| 2018-05-03 | $10.05 | $10.77 | $10.05 | $10.39 | $10.12 | 4,729,047 |
| 2018-05-02 | $10.16 | $10.38 | $10.13 | $10.30 | $10.03 | 2,573,922 |
| 2018-05-01 | $10.05 | $10.13 | $9.90 | $10.13 | $9.87 | 4,129,208 |
| 2018-04-30 | $10.27 | $10.44 | $10.04 | $10.07 | $9.81 | 2,412,011 |
| 2018-04-27 | $10.25 | $10.38 | $10.21 | $10.27 | $10.00 | 3,516,215 |
| 2018-04-26 | $10.39 | $10.39 | $10.23 | $10.28 | $10.01 | 1,779,728 |
| 2018-04-25 | $10.18 | $10.35 | $10.09 | $10.34 | $10.07 | 2,898,859 |
| 2018-04-24 | $10.25 | $10.41 | $10.00 | $10.17 | $9.91 | 3,761,343 |
| 2018-04-23 | $10.20 | $10.36 | $10.17 | $10.23 | $9.97 | 1,804,043 |
| 2018-04-20 | $10.24 | $10.27 | $10.09 | $10.20 | $9.94 | 3,410,172 |
| 2018-04-19 | $10.25 | $10.37 | $10.14 | $10.24 | $9.97 | 2,961,385 |
| 2018-04-18 | $10.09 | $10.32 | $10.08 | $10.30 | $10.03 | 2,364,655 |
| 2018-04-17 | $10.04 | $10.15 | $9.94 | $10.05 | $9.79 | 6,218,365 |
| 2018-04-16 | $9.75 | $10.05 | $9.72 | $10.00 | $9.74 | 2,506,462 |
| 2018-04-13 | $9.48 | $9.76 | $9.36 | $9.71 | $9.46 | 3,796,564 |
| 2018-04-12 | $9.50 | $9.57 | $9.41 | $9.46 | $9.22 | 1,356,505 |
| 2018-04-11 | $9.44 | $9.54 | $9.37 | $9.43 | $9.19 | 1,276,958 |
| 2018-04-10 | $9.52 | $9.63 | $9.44 | $9.55 | $9.30 | 2,178,113 |
| 2018-04-09 | $9.63 | $9.80 | $9.42 | $9.42 | $9.18 | 4,687,806 |
| 2018-04-06 | $9.81 | $9.94 | $9.46 | $9.52 | $9.27 | 3,474,152 |
| 2018-04-05 | $9.55 | $10.01 | $9.47 | $9.90 | $9.64 | 6,923,434 |
| 2018-04-04 | $9.27 | $9.47 | $9.13 | $9.45 | $9.21 | 1,814,357 |
| 2018-04-03 | $9.36 | $9.56 | $9.09 | $9.40 | $9.16 | 4,633,889 |
| 2018-04-02 | $9.60 | $9.64 | $9.27 | $9.33 | $9.09 | 2,309,119 |
| 2018-03-29 | $9.60 | $9.77 | $9.50 | $9.63 | $9.38 | 4,176,168 |
| 2018-03-28 | $9.71 | $9.76 | $9.44 | $9.59 | $9.34 | 4,775,141 |
| 2018-03-27 | $9.84 | $9.97 | $9.63 | $9.67 | $9.42 | 1,827,650 |
| 2018-03-26 | $9.77 | $9.90 | $9.59 | $9.79 | $9.54 | 3,066,646 |
| 2018-03-23 | $9.79 | $9.91 | $9.58 | $9.61 | $9.36 | 2,779,772 |
| 2018-03-22 | $10.25 | $10.33 | $9.78 | $9.78 | $9.53 | 2,424,052 |
| 2018-03-21 | $10.49 | $10.58 | $10.37 | $10.37 | $10.10 | 2,021,203 |
| 2018-03-20 | $10.60 | $10.82 | $10.48 | $10.51 | $10.24 | 2,668,813 |
| 2018-03-19 | $10.65 | $10.66 | $10.44 | $10.59 | $10.32 | 2,485,586 |
| 2018-03-16 | $10.53 | $10.69 | $10.45 | $10.67 | $10.39 | 2,373,770 |
| 2018-03-15 | $10.56 | $10.63 | $10.45 | $10.54 | $10.27 | 3,487,564 |
| 2018-03-14 | $10.81 | $10.90 | $10.55 | $10.58 | $10.31 | 2,578,963 |
| 2018-03-13 | $11.03 | $11.16 | $10.71 | $10.76 | $10.48 | 2,697,991 |
| 2018-03-12 | $11.13 | $11.28 | $10.98 | $11.02 | $10.73 | 1,784,891 |
| 2018-03-09 | $10.97 | $11.20 | $10.94 | $11.12 | $10.83 | 3,280,933 |
| 2018-03-08 | $11.02 | $11.10 | $10.79 | $10.88 | $10.60 | 2,748,289 |
| 2018-03-07 | $11.07 | $11.27 | $10.96 | $10.97 | $10.69 | 2,873,815 |
| 2018-03-06 | $11.25 | $11.40 | $11.14 | $11.17 | $10.88 | 4,979,839 |
| 2018-03-05 | $10.78 | $11.32 | $10.78 | $11.18 | $10.89 | 4,227,611 |
| 2018-03-02 | $10.36 | $10.89 | $10.29 | $10.86 | $10.58 | 2,507,560 |
| 2018-03-01 | $10.43 | $10.51 | $10.25 | $10.43 | $10.16 | 3,039,533 |
| 2018-02-28 | $10.79 | $10.86 | $10.38 | $10.44 | $10.17 | 3,797,469 |
| 2018-02-27 | $10.51 | $11.05 | $10.51 | $10.76 | $10.48 | 3,816,915 |
| 2018-02-26 | $10.50 | $10.72 | $10.50 | $10.57 | $10.30 | 3,478,850 |
| 2018-02-23 | $10.48 | $10.59 | $10.39 | $10.50 | $10.23 | 1,469,505 |
| 2018-02-22 | $10.39 | $10.54 | $10.33 | $10.41 | $10.14 | 1,949,211 |
| 2018-02-21 | $10.36 | $10.55 | $10.34 | $10.35 | $10.08 | 1,119,594 |
| 2018-02-20 | $10.21 | $10.40 | $10.21 | $10.31 | $10.04 | 1,580,083 |
| 2018-02-16 | $10.10 | $10.30 | $10.08 | $10.25 | $9.98 | 2,212,106 |
| 2018-02-15 | $10.26 | $10.28 | $9.98 | $10.14 | $9.88 | 6,971,670 |
| 2018-02-14 | $9.75 | $10.16 | $9.67 | $10.13 | $9.87 | 6,172,514 |
| 2018-02-13 | $9.87 | $9.93 | $9.75 | $9.83 | $9.58 | 2,247,461 |
| 2018-02-12 | $9.93 | $10.01 | $9.74 | $9.92 | $9.66 | 4,610,459 |
| 2018-02-09 | $10.02 | $10.02 | $9.41 | $9.91 | $9.65 | 2,466,312 |
| 2018-02-08 | $10.29 | $10.29 | $9.84 | $9.84 | $9.59 | 3,532,278 |
| 2018-02-07 | $10.21 | $10.44 | $10.14 | $10.27 | $10.00 | 5,664,604 |
| 2018-02-06 | $9.91 | $10.35 | $9.82 | $10.25 | $9.98 | 3,594,414 |
| 2018-02-05 | $10.62 | $10.81 | $10.09 | $10.15 | $9.89 | 4,725,036 |
| 2018-02-02 | $10.92 | $11.03 | $10.65 | $10.75 | $10.47 | 6,008,130 |
| 2018-02-01 | $11.60 | $11.71 | $11.00 | $11.00 | $10.72 | 8,306,961 |
| 2018-01-31 | $11.73 | $11.80 | $11.57 | $11.71 | $11.41 | 2,143,434 |
| 2018-01-30 | $11.76 | $11.76 | $11.57 | $11.70 | $11.40 | 2,436,588 |
| 2018-01-29 | $11.76 | $11.92 | $11.69 | $11.88 | $11.57 | 2,283,171 |
| 2018-01-26 | $11.96 | $12.03 | $11.63 | $11.81 | $11.50 | 2,186,662 |
| 2018-01-25 | $11.84 | $12.04 | $11.76 | $11.95 | $11.64 | 4,494,676 |
| 2018-01-24 | $11.55 | $11.77 | $11.50 | $11.75 | $11.45 | 5,483,110 |
| 2018-01-23 | $11.24 | $11.51 | $11.13 | $11.50 | $11.20 | 3,178,049 |
| 2018-01-22 | $11.21 | $11.28 | $11.07 | $11.27 | $10.98 | 4,537,651 |
| 2018-01-19 | $11.16 | $11.27 | $10.97 | $11.25 | $10.96 | 2,622,184 |
| 2018-01-18 | $11.08 | $11.26 | $11.03 | $11.08 | $10.79 | 3,290,637 |
| 2018-01-17 | $11.57 | $11.57 | $11.01 | $11.14 | $10.85 | 3,227,178 |
| 2018-01-16 | $11.67 | $11.70 | $11.41 | $11.42 | $11.12 | 5,583,926 |
| 2018-01-12 | $11.50 | $11.67 | $11.37 | $11.66 | $11.36 | 4,505,154 |
| 2018-01-11 | $11.23 | $11.49 | $11.18 | $11.49 | $11.19 | 3,903,899 |
| 2018-01-10 | $10.63 | $11.37 | $10.56 | $11.19 | $10.90 | 10,148,578 |
| 2018-01-09 | $10.57 | $10.65 | $10.45 | $10.60 | $10.33 | 3,870,322 |
| 2018-01-08 | $10.54 | $10.65 | $10.48 | $10.56 | $10.29 | 4,436,036 |
| 2018-01-05 | $10.61 | $10.65 | $10.42 | $10.56 | $10.29 | 3,813,663 |
| 2018-01-04 | $10.58 | $10.71 | $10.45 | $10.56 | $10.29 | 3,902,424 |
| 2018-01-03 | $10.45 | $10.62 | $10.45 | $10.53 | $10.26 | 3,459,285 |
| 2018-01-02 | $10.01 | $10.39 | $9.99 | $10.34 | $10.07 | 4,459,205 |
| 2017-12-29 | $10.12 | $10.17 | $9.90 | $9.92 | $9.66 | 3,359,907 |
| 2017-12-28 | $10.04 | $10.13 | $9.93 | $10.08 | $9.82 | 2,503,065 |
| 2017-12-27 | $10.07 | $10.18 | $9.95 | $10.00 | $9.74 | 5,034,852 |
| 2017-12-26 | $10.09 | $10.17 | $9.98 | $10.04 | $9.78 | 2,382,535 |
| 2017-12-22 | $10.27 | $10.27 | $10.07 | $10.11 | $9.85 | 2,910,651 |
| 2017-12-21 | $10.13 | $10.42 | $10.10 | $10.29 | $10.02 | 7,644,061 |
| 2017-12-20 | $10.28 | $10.33 | $10.06 | $10.09 | $9.83 | 10,203,026 |
| 2017-12-19 | $10.01 | $10.21 | $9.86 | $10.13 | $9.87 | 22,108,271 |
| 2017-12-18 | $9.71 | $9.93 | $9.69 | $9.89 | $9.63 | 4,461,730 |
| 2017-12-15 | $9.57 | $9.67 | $9.48 | $9.62 | $9.37 | 3,889,550 |
| 2017-12-14 | $9.46 | $9.69 | $9.46 | $9.51 | $9.26 | 4,521,568 |
| 2017-12-13 | $9.53 | $9.62 | $9.45 | $9.46 | $9.22 | 2,295,423 |
| 2017-12-12 | $9.50 | $9.58 | $9.45 | $9.51 | $9.26 | 2,472,174 |
| 2017-12-11 | $9.53 | $9.61 | $9.44 | $9.47 | $9.22 | 2,438,027 |
| 2017-12-08 | $9.63 | $9.65 | $9.45 | $9.45 | $9.21 | 2,800,348 |
| 2017-12-07 | $9.61 | $9.81 | $9.48 | $9.57 | $9.32 | 3,691,730 |
| 2017-12-06 | $9.51 | $9.65 | $9.45 | $9.62 | $9.37 | 2,816,481 |
| 2017-12-05 | $9.55 | $9.67 | $9.30 | $9.60 | $9.35 | 1,945,495 |
| 2017-12-04 | $9.73 | $9.78 | $9.46 | $9.56 | $9.31 | 2,917,958 |
| 2017-12-01 | $9.99 | $9.99 | $9.43 | $9.60 | $9.35 | 4,695,600 |
| 2017-11-30 | $9.93 | $10.02 | $9.83 | $9.95 | $9.69 | 8,395,756 |
| 2017-11-29 | $9.98 | $10.04 | $9.78 | $9.84 | $9.59 | 5,853,434 |
| 2017-11-28 | $9.91 | $10.03 | $9.85 | $9.93 | $9.67 | 2,584,595 |
| 2017-11-27 | $9.96 | $10.03 | $9.87 | $9.90 | $9.64 | 4,015,544 |
| 2017-11-24 | $9.92 | $10.04 | $9.90 | $9.98 | $9.72 | 1,800,384 |
| 2017-11-22 | $10.03 | $10.04 | $9.75 | $9.83 | $9.58 | 2,766,205 |
| 2017-11-21 | $10.25 | $10.27 | $9.95 | $9.97 | $9.71 | 1,360,181 |
| 2017-11-20 | $10.00 | $10.25 | $9.97 | $10.21 | $9.95 | 2,643,575 |
| 2017-11-17 | $9.93 | $10.08 | $9.93 | $9.99 | $9.73 | 1,907,185 |
| 2017-11-16 | $9.61 | $10.02 | $9.61 | $9.98 | $9.72 | 2,154,691 |
| 2017-11-15 | $9.41 | $9.64 | $9.11 | $9.52 | $9.27 | 3,164,414 |
| 2017-11-14 | $10.15 | $10.16 | $9.48 | $9.52 | $9.27 | 2,722,498 |
| 2017-11-13 | $10.08 | $10.26 | $9.98 | $10.26 | $9.99 | 4,804,345 |
| 2017-11-10 | $10.20 | $10.31 | $10.09 | $10.17 | $9.91 | 1,773,360 |
| 2017-11-09 | $10.20 | $10.38 | $10.10 | $10.24 | $9.97 | 2,011,930 |
| 2017-11-08 | $10.46 | $10.47 | $10.28 | $10.34 | $10.07 | 1,612,455 |
| 2017-11-07 | $10.46 | $10.66 | $10.43 | $10.44 | $10.17 | 2,220,589 |
| 2017-11-06 | $10.35 | $10.50 | $10.02 | $10.50 | $10.23 | 4,600,077 |
| 2017-11-03 | $10.41 | $10.63 | $10.35 | $10.40 | $10.13 | 2,282,508 |
| 2017-11-02 | $10.50 | $10.70 | $10.24 | $10.45 | $10.18 | 4,344,955 |
| 2017-11-01 | $10.82 | $10.98 | $10.52 | $10.61 | $10.34 | 4,134,358 |
| 2017-10-31 | $10.73 | $10.82 | $10.59 | $10.70 | $10.42 | 1,790,172 |
| 2017-10-30 | $10.64 | $10.89 | $10.61 | $10.65 | $10.37 | 2,127,193 |
| 2017-10-27 | $10.86 | $10.91 | $10.58 | $10.73 | $10.45 | 1,424,589 |
| 2017-10-26 | $10.86 | $11.17 | $10.78 | $10.90 | $10.62 | 3,397,732 |
| 2017-10-25 | $10.88 | $10.95 | $10.67 | $10.80 | $10.52 | 2,570,303 |
| 2017-10-24 | $10.84 | $11.05 | $10.80 | $10.90 | $10.62 | 2,009,338 |
| 2017-10-23 | $11.11 | $11.18 | $10.82 | $10.87 | $10.59 | 3,047,865 |
| 2017-10-20 | $11.20 | $11.23 | $11.11 | $11.14 | $10.85 | 833,866 |
| 2017-10-19 | $11.00 | $11.10 | $10.97 | $11.07 | $10.78 | 2,534,174 |
| 2017-10-18 | $11.00 | $11.15 | $10.94 | $11.07 | $10.78 | 2,214,354 |
| 2017-10-17 | $11.28 | $11.34 | $10.83 | $10.99 | $10.71 | 2,704,601 |
| 2017-10-16 | $11.66 | $11.67 | $11.36 | $11.36 | $11.07 | 1,812,135 |
| 2017-10-13 | $11.85 | $11.85 | $11.58 | $11.58 | $11.28 | 1,706,297 |
| 2017-10-12 | $11.51 | $11.84 | $11.48 | $11.70 | $11.40 | 1,794,201 |
| 2017-10-11 | $11.56 | $11.56 | $11.37 | $11.49 | $11.19 | 3,923,541 |
| 2017-10-10 | $11.44 | $11.66 | $11.34 | $11.55 | $11.25 | 2,159,604 |
| 2017-10-09 | $11.57 | $11.57 | $11.37 | $11.44 | $11.14 | 1,450,906 |
| 2017-10-06 | $11.33 | $11.62 | $11.25 | $11.59 | $11.29 | 1,824,324 |
| 2017-10-05 | $11.55 | $11.59 | $11.41 | $11.43 | $11.13 | 2,465,644 |
| 2017-10-04 | $11.66 | $11.73 | $11.48 | $11.50 | $11.20 | 2,088,983 |
| 2017-10-03 | $11.42 | $11.70 | $11.36 | $11.60 | $11.30 | 2,378,112 |
| 2017-10-02 | $11.15 | $11.49 | $11.15 | $11.34 | $11.05 | 5,800,381 |
| 2017-09-29 | $11.09 | $11.28 | $11.04 | $11.15 | $10.86 | 2,040,022 |
| 2017-09-28 | $11.09 | $11.18 | $11.06 | $11.12 | $10.83 | 1,813,002 |
| 2017-09-27 | $11.17 | $11.25 | $11.00 | $11.08 | $10.79 | 3,578,657 |
| 2017-09-26 | $11.05 | $11.25 | $11.05 | $11.10 | $10.81 | 2,255,864 |
| 2017-09-25 | $11.34 | $11.38 | $10.97 | $11.00 | $10.72 | 2,202,847 |
| 2017-09-22 | $11.49 | $11.55 | $11.35 | $11.38 | $11.09 | 2,995,001 |
| 2017-09-21 | $11.47 | $11.53 | $11.35 | $11.50 | $11.20 | 1,624,864 |
| 2017-09-20 | $11.55 | $11.70 | $11.49 | $11.50 | $11.20 | 2,601,798 |
| 2017-09-19 | $11.56 | $11.69 | $11.43 | $11.53 | $11.23 | 1,857,996 |
| 2017-09-18 | $11.80 | $11.80 | $11.36 | $11.58 | $11.28 | 4,578,963 |
| 2017-09-15 | $11.19 | $11.30 | $11.10 | $11.18 | $10.89 | 5,177,916 |
| 2017-09-14 | $11.67 | $11.67 | $11.05 | $11.17 | $10.88 | 5,720,207 |
| 2017-09-13 | $12.01 | $12.06 | $11.67 | $11.76 | $11.46 | 2,136,853 |
| 2017-09-12 | $11.91 | $12.06 | $11.83 | $12.01 | $11.70 | 2,095,343 |
| 2017-09-11 | $11.58 | $11.93 | $11.54 | $11.80 | $11.49 | 992,987 |
| 2017-09-08 | $11.41 | $11.58 | $11.37 | $11.51 | $11.21 | 1,090,252 |
| 2017-09-07 | $11.58 | $11.62 | $11.33 | $11.48 | $11.18 | 2,704,842 |
| 2017-09-06 | $11.66 | $11.73 | $11.48 | $11.59 | $11.29 | 1,655,290 |
| 2017-09-05 | $12.11 | $12.19 | $11.54 | $11.62 | $11.32 | 2,275,626 |
| 2017-09-01 | $11.77 | $12.09 | $11.71 | $12.08 | $11.77 | 2,371,851 |
| 2017-08-31 | $11.55 | $11.74 | $11.52 | $11.68 | $11.38 | 2,938,654 |
| 2017-08-30 | $11.31 | $11.47 | $11.18 | $11.45 | $11.15 | 3,855,104 |
| 2017-08-29 | $10.89 | $11.10 | $10.78 | $11.00 | $10.72 | 2,581,135 |
| 2017-08-28 | $10.91 | $11.10 | $10.69 | $10.99 | $10.71 | 3,370,224 |
| 2017-08-25 | $11.62 | $11.67 | $10.74 | $10.92 | $10.64 | 7,528,091 |
| 2017-08-24 | $12.06 | $12.33 | $11.10 | $11.48 | $11.18 | 6,497,536 |
| 2017-08-23 | $12.02 | $12.25 | $12.01 | $12.06 | $11.75 | 1,064,920 |
| 2017-08-22 | $11.93 | $12.14 | $11.93 | $12.09 | $11.78 | 2,007,955 |
| 2017-08-21 | $12.07 | $12.08 | $11.68 | $11.88 | $11.57 | 2,464,240 |
| 2017-08-18 | $12.05 | $12.10 | $11.84 | $12.08 | $11.77 | 3,864,893 |
| 2017-08-17 | $12.44 | $12.66 | $12.03 | $12.04 | $11.73 | 2,348,108 |
| 2017-08-16 | $12.40 | $12.63 | $12.36 | $12.55 | $12.23 | 2,927,016 |
| 2017-08-15 | $12.46 | $12.68 | $12.44 | $12.60 | $12.27 | 2,363,942 |
| 2017-08-14 | $13.03 | $13.11 | $12.40 | $12.46 | $12.14 | 4,346,264 |
| 2017-08-11 | $12.71 | $12.91 | $12.19 | $12.90 | $12.57 | 3,003,012 |
| 2017-08-10 | $12.90 | $13.07 | $12.71 | $12.73 | $12.40 | 3,427,525 |
| 2017-08-09 | $13.44 | $14.45 | $11.93 | $12.96 | $12.62 | 7,943,463 |
| 2017-08-08 | $14.23 | $14.38 | $13.63 | $13.74 | $13.38 | 4,074,329 |
| 2017-08-07 | $14.41 | $14.55 | $14.24 | $14.29 | $13.92 | 2,233,842 |
| 2017-08-04 | $14.70 | $14.70 | $14.41 | $14.45 | $14.08 | 1,813,707 |
| 2017-08-03 | $14.55 | $14.82 | $14.08 | $14.58 | $14.20 | 4,343,856 |
| 2017-08-02 | $14.53 | $14.65 | $14.29 | $14.56 | $14.18 | 3,893,828 |
| 2017-08-01 | $14.07 | $14.70 | $14.07 | $14.52 | $14.14 | 6,360,472 |
| 2017-07-31 | $13.35 | $14.05 | $13.24 | $14.01 | $13.65 | 5,103,361 |
| 2017-07-28 | $13.41 | $13.49 | $13.25 | $13.26 | $12.92 | 1,020,038 |
| 2017-07-27 | $13.63 | $13.75 | $13.25 | $13.40 | $13.05 | 1,923,183 |
| 2017-07-26 | $13.83 | $13.88 | $13.58 | $13.62 | $13.27 | 1,390,337 |
| 2017-07-25 | $13.63 | $13.80 | $13.43 | $13.75 | $13.39 | 3,032,200 |
| 2017-07-24 | $12.94 | $13.81 | $12.82 | $13.46 | $13.11 | 7,361,800 |
| 2017-07-21 | $12.77 | $13.24 | $12.62 | $12.96 | $12.62 | 3,368,905 |
| 2017-07-20 | $12.94 | $12.96 | $12.71 | $12.76 | $12.43 | 1,557,299 |
| 2017-07-19 | $12.92 | $13.04 | $12.89 | $12.95 | $12.61 | 1,872,014 |
| 2017-07-18 | $13.01 | $13.03 | $12.82 | $12.87 | $12.54 | 1,241,672 |
| 2017-07-17 | $13.09 | $13.21 | $13.00 | $13.07 | $12.73 | 1,482,800 |
| 2017-07-14 | $12.90 | $13.18 | $12.90 | $13.07 | $12.73 | 1,037,712 |
| 2017-07-13 | $12.90 | $13.10 | $12.83 | $12.90 | $12.57 | 1,038,786 |
| 2017-07-12 | $12.97 | $13.14 | $12.92 | $12.92 | $12.59 | 1,516,772 |
| 2017-07-11 | $12.81 | $12.98 | $12.73 | $12.89 | $12.56 | 814,772 |
| 2017-07-10 | $12.63 | $12.96 | $12.57 | $12.82 | $12.49 | 1,180,853 |
| 2017-07-07 | $12.52 | $12.78 | $12.43 | $12.71 | $12.38 | 1,403,446 |
| 2017-07-06 | $12.59 | $12.87 | $12.48 | $12.53 | $12.21 | 2,260,572 |
| 2017-07-05 | $12.64 | $12.70 | $12.34 | $12.65 | $12.32 | 1,096,386 |
| 2017-07-03 | $12.73 | $12.82 | $12.45 | $12.60 | $12.27 | 734,223 |
| 2017-06-30 | $12.79 | $12.83 | $12.50 | $12.68 | $12.35 | 1,324,325 |
| 2017-06-29 | $13.04 | $13.05 | $12.67 | $12.70 | $12.37 | 1,178,219 |
| 2017-06-28 | $12.75 | $13.25 | $12.67 | $12.92 | $12.59 | 2,448,868 |
| 2017-06-27 | $12.65 | $12.75 | $12.47 | $12.63 | $12.30 | 1,935,665 |
| 2017-06-26 | $12.69 | $12.72 | $12.50 | $12.58 | $12.25 | 2,053,869 |
| 2017-06-23 | $12.67 | $12.76 | $12.39 | $12.63 | $12.30 | 7,421,141 |
| 2017-06-22 | $13.42 | $13.71 | $12.63 | $12.73 | $12.40 | 7,747,574 |
| 2017-06-21 | $12.46 | $12.46 | $12.16 | $12.26 | $11.94 | 1,643,554 |
| 2017-06-20 | $12.36 | $12.60 | $12.22 | $12.40 | $12.08 | 1,605,559 |
| 2017-06-19 | $12.33 | $12.79 | $12.33 | $12.46 | $12.14 | 2,245,746 |
| 2017-06-16 | $12.05 | $12.35 | $11.94 | $12.29 | $11.97 | 2,444,228 |
| 2017-06-15 | $12.10 | $12.27 | $11.92 | $12.11 | $11.80 | 1,726,680 |
| 2017-06-14 | $12.39 | $12.60 | $12.22 | $12.31 | $11.99 | 1,399,463 |
| 2017-06-13 | $12.46 | $12.48 | $12.25 | $12.39 | $12.07 | 1,457,577 |
| 2017-06-12 | $12.92 | $12.95 | $12.50 | $12.52 | $12.20 | 2,545,006 |
| 2017-06-09 | $12.94 | $13.19 | $12.85 | $12.94 | $12.61 | 1,264,500 |
| 2017-06-08 | $12.64 | $12.94 | $12.57 | $12.92 | $12.59 | 889,734 |
| 2017-06-07 | $12.85 | $12.90 | $12.57 | $12.66 | $12.33 | 894,283 |
| 2017-06-06 | $12.65 | $12.92 | $12.50 | $12.87 | $12.54 | 1,206,957 |
| 2017-06-05 | $12.60 | $12.85 | $12.58 | $12.72 | $12.39 | 1,308,614 |
| 2017-06-02 | $12.78 | $12.78 | $12.55 | $12.61 | $12.28 | 1,525,345 |
| 2017-06-01 | $12.51 | $12.80 | $12.40 | $12.78 | $12.45 | 2,479,804 |
| 2017-05-31 | $12.57 | $12.57 | $12.25 | $12.48 | $12.16 | 1,355,994 |
| 2017-05-30 | $12.57 | $12.65 | $12.47 | $12.60 | $12.27 | 1,186,833 |
| 2017-05-26 | $12.55 | $12.68 | $12.50 | $12.65 | $12.32 | 1,027,441 |
| 2017-05-25 | $12.97 | $12.98 | $12.51 | $12.59 | $12.26 | 2,344,676 |
| 2017-05-24 | $13.05 | $13.13 | $12.84 | $12.94 | $12.61 | 1,013,643 |
| 2017-05-23 | $13.34 | $13.38 | $13.05 | $13.05 | $12.71 | 1,323,009 |
| 2017-05-22 | $13.44 | $13.57 | $13.24 | $13.31 | $12.97 | 1,591,144 |
| 2017-05-19 | $12.96 | $13.44 | $12.95 | $13.43 | $13.08 | 1,919,320 |
| 2017-05-18 | $13.24 | $13.24 | $12.65 | $12.94 | $12.61 | 3,540,148 |
| 2017-05-17 | $13.30 | $13.51 | $13.22 | $13.38 | $13.03 | 2,828,397 |
| 2017-05-16 | $13.66 | $13.68 | $13.40 | $13.57 | $13.22 | 2,031,799 |
| 2017-05-15 | $13.50 | $13.77 | $13.50 | $13.66 | $13.31 | 867,397 |
| 2017-05-12 | $13.37 | $13.50 | $13.31 | $13.41 | $13.06 | 1,031,017 |
| 2017-05-11 | $13.44 | $13.54 | $13.24 | $13.38 | $13.03 | 1,790,270 |
| 2017-05-10 | $13.40 | $13.54 | $13.28 | $13.41 | $13.06 | 1,908,176 |
| 2017-05-09 | $13.60 | $13.60 | $13.32 | $13.37 | $13.02 | 1,946,276 |
| 2017-05-08 | $13.99 | $13.99 | $13.43 | $13.49 | $13.14 | 2,165,285 |
| 2017-05-05 | $13.46 | $13.74 | $13.36 | $13.69 | $13.34 | 2,825,345 |
| 2017-05-04 | $13.59 | $13.67 | $13.28 | $13.40 | $13.05 | 1,970,563 |
| 2017-05-03 | $13.86 | $13.93 | $13.53 | $13.62 | $13.27 | 1,393,600 |
| 2017-05-02 | $14.30 | $14.31 | $13.92 | $13.99 | $13.63 | 1,109,170 |
| 2017-05-01 | $14.18 | $14.33 | $13.99 | $14.25 | $13.88 | 1,825,821 |
| 2017-04-28 | $14.33 | $14.34 | $14.09 | $14.17 | $13.80 | 827,444 |
| 2017-04-27 | $14.33 | $14.37 | $14.11 | $14.27 | $13.90 | 1,323,394 |
| 2017-04-26 | $14.12 | $14.33 | $14.10 | $14.32 | $13.95 | 1,074,011 |
| 2017-04-25 | $13.98 | $14.28 | $13.91 | $14.21 | $13.84 | 1,157,810 |
| 2017-04-24 | $13.58 | $14.00 | $13.56 | $13.89 | $13.53 | 1,331,593 |
| 2017-04-21 | $13.46 | $13.59 | $13.35 | $13.36 | $13.01 | 1,217,045 |
| 2017-04-20 | $13.20 | $13.44 | $13.16 | $13.38 | $13.03 | 1,304,935 |
| 2017-04-19 | $13.00 | $13.19 | $12.92 | $13.10 | $12.76 | 1,076,325 |
| 2017-04-18 | $12.83 | $12.97 | $12.72 | $12.91 | $12.58 | 1,164,093 |
| 2017-04-17 | $12.82 | $12.90 | $12.77 | $12.88 | $12.55 | 1,145,328 |
| 2017-04-13 | $12.97 | $13.02 | $12.74 | $12.80 | $12.47 | 1,618,450 |
| 2017-04-12 | $13.24 | $13.32 | $12.97 | $13.00 | $12.66 | 1,467,852 |
| 2017-04-11 | $13.41 | $13.50 | $13.07 | $13.27 | $12.93 | 1,396,875 |
| 2017-04-10 | $13.33 | $13.53 | $13.31 | $13.42 | $13.07 | 1,790,654 |
| 2017-04-07 | $12.91 | $13.42 | $12.90 | $13.31 | $12.97 | 3,013,683 |
| 2017-04-06 | $12.72 | $12.95 | $12.64 | $12.91 | $12.58 | 1,095,053 |
| 2017-04-05 | $13.00 | $13.11 | $12.65 | $12.69 | $12.36 | 2,019,834 |
| 2017-04-04 | $12.92 | $13.02 | $12.86 | $12.94 | $12.61 | 1,112,869 |
| 2017-04-03 | $13.04 | $13.15 | $12.86 | $12.92 | $12.59 | 1,103,326 |
| 2017-03-31 | $13.04 | $13.16 | $12.97 | $13.02 | $12.68 | 1,047,316 |
| 2017-03-30 | $13.01 | $13.16 | $13.01 | $13.10 | $12.76 | 941,211 |
| 2017-03-29 | $12.92 | $13.08 | $12.88 | $12.97 | $12.63 | 1,093,431 |
| 2017-03-28 | $12.76 | $13.01 | $12.68 | $12.95 | $12.61 | 1,029,571 |
| 2017-03-27 | $12.36 | $12.78 | $12.21 | $12.73 | $12.40 | 1,267,467 |
| 2017-03-24 | $12.65 | $12.79 | $12.47 | $12.55 | $12.23 | 997,289 |
| 2017-03-23 | $12.47 | $12.66 | $12.36 | $12.62 | $12.29 | 1,488,173 |
| 2017-03-22 | $12.17 | $12.54 | $12.14 | $12.47 | $12.15 | 1,255,975 |
| 2017-03-21 | $12.94 | $13.04 | $12.24 | $12.24 | $11.92 | 2,299,690 |
| 2017-03-20 | $13.09 | $13.10 | $12.93 | $12.93 | $12.60 | 1,068,333 |
| 2017-03-17 | $13.00 | $13.13 | $12.93 | $13.09 | $12.75 | 3,039,615 |
| 2017-03-16 | $13.12 | $13.20 | $12.98 | $13.03 | $12.69 | 1,604,111 |
| 2017-03-15 | $13.08 | $13.19 | $12.95 | $13.04 | $12.70 | 3,322,523 |
| 2017-03-14 | $12.78 | $13.00 | $12.54 | $13.00 | $12.66 | 1,379,457 |
| 2017-03-13 | $12.95 | $13.05 | $12.86 | $12.99 | $12.65 | 1,039,311 |
| 2017-03-10 | $12.88 | $12.96 | $12.72 | $12.85 | $12.52 | 2,113,725 |
| 2017-03-09 | $12.88 | $13.09 | $12.65 | $12.75 | $12.42 | 1,633,733 |
| 2017-03-08 | $13.06 | $13.15 | $12.89 | $12.91 | $12.58 | 1,864,118 |
| 2017-03-07 | $13.15 | $13.18 | $12.90 | $13.04 | $12.70 | 2,720,102 |
| 2017-03-06 | $13.19 | $13.34 | $13.07 | $13.23 | $12.89 | 3,868,215 |
| 2017-03-03 | $13.20 | $13.37 | $13.15 | $13.28 | $12.94 | 3,808,344 |
| 2017-03-02 | $13.42 | $13.58 | $13.16 | $13.18 | $12.84 | 4,035,456 |
| 2017-03-01 | $13.67 | $13.92 | $13.39 | $13.47 | $13.12 | 5,895,108 |
| 2017-02-28 | $13.75 | $13.96 | $13.02 | $13.19 | $12.85 | 3,632,372 |
| 2017-02-27 | $13.02 | $13.33 | $12.94 | $13.30 | $12.96 | 3,580,974 |
| 2017-02-24 | $12.87 | $13.10 | $12.78 | $13.05 | $12.71 | 1,803,968 |
| 2017-02-23 | $13.21 | $13.30 | $12.93 | $12.98 | $12.64 | 2,502,380 |
| 2017-02-22 | $13.24 | $13.43 | $13.06 | $13.07 | $12.73 | 2,444,905 |
| 2017-02-21 | $13.48 | $13.57 | $13.17 | $13.30 | $12.96 | 3,331,181 |
| 2017-02-17 | $12.94 | $13.91 | $12.80 | $13.35 | $13.00 | 5,687,412 |
| 2017-02-16 | $13.03 | $13.16 | $12.94 | $12.96 | $12.62 | 1,179,233 |
| 2017-02-15 | $12.89 | $13.20 | $12.89 | $13.01 | $12.67 | 1,860,623 |
| 2017-02-14 | $12.82 | $12.96 | $12.71 | $12.94 | $12.61 | 1,310,467 |
| 2017-02-13 | $12.86 | $12.94 | $12.76 | $12.84 | $12.51 | 1,275,905 |
| 2017-02-10 | $12.84 | $12.87 | $12.66 | $12.80 | $12.47 | 1,047,603 |
| 2017-02-09 | $12.65 | $12.81 | $12.58 | $12.73 | $12.40 | 1,798,188 |
| 2017-02-08 | $12.54 | $12.66 | $12.33 | $12.61 | $12.28 | 1,852,033 |
| 2017-02-07 | $12.56 | $12.68 | $12.39 | $12.55 | $12.23 | 1,950,634 |
| 2017-02-06 | $12.70 | $12.86 | $12.54 | $12.67 | $12.34 | 2,563,653 |
| 2017-02-03 | $12.41 | $12.52 | $12.22 | $12.40 | $12.08 | 1,824,636 |
| 2017-02-02 | $12.36 | $12.38 | $12.16 | $12.32 | $12.00 | 1,525,387 |
| 2017-02-01 | $12.20 | $12.39 | $12.02 | $12.39 | $12.07 | 2,277,692 |
| 2017-01-31 | $11.93 | $12.19 | $11.82 | $12.14 | $11.83 | 1,670,634 |
| 2017-01-30 | $11.97 | $12.02 | $11.52 | $12.00 | $11.69 | 1,953,785 |
| 2017-01-27 | $11.92 | $12.11 | $11.86 | $12.11 | $11.80 | 3,300,641 |
| 2017-01-26 | $11.97 | $12.05 | $11.82 | $11.96 | $11.65 | 2,359,165 |
| 2017-01-25 | $11.54 | $12.09 | $11.41 | $12.00 | $11.69 | 4,578,305 |
| 2017-01-24 | $11.23 | $11.85 | $11.19 | $11.73 | $11.43 | 4,051,050 |
| 2017-01-23 | $11.13 | $11.19 | $10.90 | $11.12 | $10.83 | 1,655,212 |
| 2017-01-20 | $11.18 | $11.25 | $11.00 | $11.07 | $10.78 | 1,170,219 |
| 2017-01-19 | $10.97 | $11.04 | $10.83 | $11.01 | $10.72 | 1,217,377 |
| 2017-01-18 | $10.85 | $11.02 | $10.78 | $10.96 | $10.68 | 927,494 |
| 2017-01-17 | $11.13 | $11.16 | $10.86 | $10.88 | $10.60 | 1,476,498 |
| 2017-01-13 | $10.95 | $11.21 | $10.95 | $11.12 | $10.83 | 1,619,688 |
| 2017-01-12 | $10.83 | $11.08 | $10.55 | $11.03 | $10.74 | 2,869,458 |
| 2017-01-11 | $10.41 | $10.75 | $10.24 | $10.73 | $10.45 | 2,266,628 |
| 2017-01-10 | $10.29 | $10.45 | $10.23 | $10.37 | $10.10 | 1,449,655 |
| 2017-01-09 | $10.20 | $10.36 | $10.05 | $10.21 | $9.95 | 1,596,402 |
| 2017-01-06 | $10.34 | $10.34 | $10.18 | $10.21 | $9.95 | 1,094,473 |
| 2017-01-05 | $10.27 | $10.38 | $10.14 | $10.34 | $10.07 | 2,018,194 |
| 2017-01-04 | $9.90 | $10.24 | $9.80 | $10.16 | $9.90 | 4,011,666 |
| 2017-01-03 | $9.90 | $10.22 | $9.64 | $9.83 | $9.58 | 2,129,036 |
| 2016-12-30 | $9.65 | $9.83 | $9.61 | $9.81 | $9.56 | 1,882,062 |
| 2016-12-29 | $9.71 | $9.76 | $9.52 | $9.67 | $9.42 | 1,162,358 |
| 2016-12-28 | $9.86 | $9.92 | $9.71 | $9.72 | $9.47 | 1,154,057 |
| 2016-12-27 | $9.63 | $9.91 | $9.61 | $9.81 | $9.56 | 760,787 |
| 2016-12-23 | $9.54 | $9.67 | $9.50 | $9.61 | $9.36 | 591,825 |
| 2016-12-22 | $9.75 | $9.75 | $9.50 | $9.55 | $9.30 | 1,197,832 |
| 2016-12-21 | $9.71 | $9.80 | $9.63 | $9.73 | $9.48 | 1,083,225 |
| 2016-12-20 | $9.68 | $9.77 | $9.58 | $9.69 | $9.44 | 1,717,698 |
| 2016-12-19 | $9.55 | $9.76 | $9.55 | $9.68 | $9.43 | 1,205,097 |
| 2016-12-16 | $9.70 | $9.79 | $9.59 | $9.68 | $9.43 | 1,924,795 |
| 2016-12-15 | $9.57 | $9.75 | $9.50 | $9.64 | $9.39 | 2,416,765 |
| 2016-12-14 | $9.85 | $9.96 | $9.58 | $9.64 | $9.39 | 2,198,427 |
| 2016-12-13 | $10.09 | $10.16 | $9.83 | $9.85 | $9.60 | 1,909,379 |
| 2016-12-12 | $10.50 | $10.50 | $9.95 | $10.00 | $9.74 | 2,362,609 |
| 2016-12-09 | $10.45 | $10.59 | $10.15 | $10.34 | $10.07 | 1,891,848 |
| 2016-12-08 | $9.99 | $10.44 | $9.94 | $10.40 | $10.13 | 2,231,875 |
| 2016-12-07 | $9.76 | $9.98 | $9.73 | $9.94 | $9.68 | 1,806,852 |
| 2016-12-06 | $9.42 | $9.84 | $9.34 | $9.76 | $9.51 | 2,214,682 |
| 2016-12-05 | $9.48 | $9.71 | $9.36 | $9.45 | $9.21 | 1,938,596 |
| 2016-12-02 | $9.28 | $9.43 | $9.26 | $9.37 | $9.13 | 1,549,346 |
| 2016-12-01 | $9.45 | $9.51 | $9.26 | $9.31 | $9.07 | 2,126,300 |
| 2016-11-30 | $9.39 | $9.47 | $9.27 | $9.35 | $9.11 | 2,195,021 |
| 2016-11-29 | $8.73 | $9.32 | $8.65 | $9.25 | $9.01 | 3,900,322 |
| 2016-11-28 | $8.87 | $9.00 | $8.78 | $8.89 | $8.66 | 2,275,485 |
| 2016-11-25 | $8.89 | $8.99 | $8.82 | $8.85 | $8.62 | 483,480 |
| 2016-11-23 | $8.66 | $9.04 | $8.66 | $8.92 | $8.69 | 1,540,128 |
| 2016-11-22 | $8.89 | $8.90 | $8.69 | $8.79 | $8.56 | 937,744 |
| 2016-11-21 | $8.63 | $8.87 | $8.53 | $8.87 | $8.64 | 2,187,506 |
| 2016-11-18 | $8.45 | $8.59 | $8.45 | $8.51 | $8.29 | 1,673,821 |
| 2016-11-17 | $8.50 | $8.58 | $8.40 | $8.46 | $8.24 | 1,295,676 |
| 2016-11-16 | $8.51 | $8.61 | $8.47 | $8.48 | $8.26 | 1,371,965 |
| 2016-11-15 | $8.54 | $8.61 | $8.37 | $8.59 | $8.37 | 2,092,030 |
| 2016-11-14 | $8.56 | $8.70 | $8.42 | $8.55 | $8.33 | 3,038,236 |
| 2016-11-11 | $8.69 | $8.72 | $8.37 | $8.51 | $8.29 | 2,805,822 |
| 2016-11-10 | $8.72 | $9.14 | $8.70 | $8.75 | $8.52 | 6,363,317 |
| 2016-11-09 | $8.42 | $8.72 | $8.40 | $8.68 | $8.46 | 5,017,121 |
| 2016-11-08 | $8.37 | $8.55 | $8.17 | $8.40 | $8.18 | 5,471,808 |
| 2016-11-07 | $8.22 | $8.40 | $8.01 | $8.39 | $8.17 | 3,801,893 |
| 2016-11-04 | $8.14 | $8.15 | $7.35 | $7.89 | $7.69 | 5,400,822 |
| 2016-11-03 | $7.33 | $7.54 | $7.30 | $7.30 | $7.11 | 3,399,977 |
| 2016-11-02 | $7.28 | $7.39 | $7.26 | $7.35 | $7.16 | 1,720,038 |
| 2016-11-01 | $7.38 | $7.44 | $7.16 | $7.36 | $7.17 | 2,429,721 |
| 2016-10-31 | $7.21 | $7.34 | $7.19 | $7.29 | $7.10 | 3,413,607 |
| 2016-10-28 | $7.52 | $7.61 | $7.15 | $7.20 | $7.01 | 3,623,769 |
| 2016-10-27 | $7.49 | $7.56 | $7.40 | $7.53 | $7.34 | 2,052,976 |
| 2016-10-26 | $7.47 | $7.56 | $7.36 | $7.46 | $7.27 | 3,598,285 |
| 2016-10-25 | $7.48 | $7.57 | $7.48 | $7.52 | $7.33 | 2,349,695 |
| 2016-10-24 | $7.54 | $7.59 | $7.45 | $7.53 | $7.34 | 2,603,754 |
| 2016-10-21 | $7.44 | $7.55 | $7.42 | $7.52 | $7.33 | 1,663,267 |
| 2016-10-20 | $7.47 | $7.61 | $7.46 | $7.55 | $7.35 | 2,932,390 |
| 2016-10-19 | $7.49 | $7.73 | $7.36 | $7.56 | $7.36 | 7,411,314 |
| 2016-10-18 | $7.30 | $7.53 | $7.30 | $7.49 | $7.30 | 4,024,810 |
| 2016-10-17 | $7.15 | $7.25 | $7.12 | $7.20 | $7.01 | 1,945,221 |
| 2016-10-14 | $7.24 | $7.41 | $7.11 | $7.17 | $6.98 | 3,688,532 |
| 2016-10-13 | $7.07 | $7.22 | $6.85 | $7.19 | $7.00 | 3,321,181 |
| 2016-10-12 | $7.22 | $7.30 | $7.06 | $7.17 | $6.98 | 2,057,369 |
| 2016-10-11 | $7.50 | $7.51 | $7.05 | $7.23 | $7.04 | 3,265,548 |
| 2016-10-10 | $7.35 | $7.62 | $7.34 | $7.51 | $7.32 | 3,112,985 |
| 2016-10-07 | $7.54 | $7.59 | $7.08 | $7.23 | $7.04 | 4,201,482 |
| 2016-10-06 | $7.53 | $7.63 | $7.37 | $7.47 | $7.28 | 3,597,676 |
| 2016-10-05 | $7.35 | $7.71 | $7.30 | $7.56 | $7.36 | 3,626,851 |
| 2016-10-04 | $7.87 | $8.00 | $7.33 | $7.33 | $7.14 | 4,177,648 |
| 2016-10-03 | $8.13 | $8.22 | $7.75 | $7.85 | $7.65 | 3,660,567 |
| 2016-09-30 | $8.16 | $8.24 | $7.82 | $8.11 | $7.90 | 5,189,200 |
| 2016-09-29 | $8.37 | $8.60 | $8.09 | $8.13 | $7.92 | 2,891,617 |
| 2016-09-28 | $8.39 | $8.55 | $8.04 | $8.55 | $8.33 | 6,121,851 |
| 2016-09-27 | $8.27 | $8.41 | $8.15 | $8.28 | $8.07 | 4,205,534 |
| 2016-09-26 | $8.50 | $8.55 | $8.34 | $8.36 | $8.14 | 2,801,522 |
| 2016-09-23 | $8.63 | $8.81 | $8.47 | $8.50 | $8.28 | 2,846,579 |
| 2016-09-22 | $8.80 | $8.91 | $8.66 | $8.68 | $8.46 | 2,733,595 |
| 2016-09-21 | $8.54 | $8.72 | $8.37 | $8.62 | $8.40 | 1,994,715 |
| 2016-09-20 | $8.75 | $8.85 | $8.42 | $8.42 | $8.20 | 2,713,087 |
| 2016-09-19 | $8.71 | $8.88 | $8.63 | $8.69 | $8.47 | 5,200,545 |
| 2016-09-16 | $8.33 | $8.60 | $8.33 | $8.55 | $8.33 | 14,666,296 |
| 2016-09-15 | $8.45 | $8.49 | $7.88 | $8.35 | $8.13 | 6,020,122 |
| 2016-09-14 | $9.05 | $9.10 | $8.83 | $8.96 | $8.73 | 1,742,596 |
| 2016-09-13 | $9.18 | $9.40 | $8.77 | $8.97 | $8.74 | 3,106,234 |
| 2016-09-12 | $9.00 | $9.75 | $8.91 | $9.35 | $9.11 | 2,801,313 |
| 2016-09-09 | $9.48 | $9.48 | $8.92 | $9.20 | $8.96 | 2,252,609 |
| 2016-09-08 | $9.61 | $9.72 | $9.48 | $9.63 | $9.38 | 1,035,271 |
| 2016-09-07 | $9.40 | $9.63 | $9.35 | $9.53 | $9.28 | 1,125,596 |
| 2016-09-06 | $9.36 | $9.69 | $9.30 | $9.41 | $9.17 | 1,653,693 |
| 2016-09-02 | $9.04 | $9.35 | $8.92 | $9.34 | $9.10 | 1,337,950 |
| 2016-09-01 | $9.07 | $9.25 | $8.89 | $8.90 | $8.67 | 1,245,698 |
| 2016-08-31 | $9.14 | $9.29 | $9.01 | $9.05 | $8.82 | 1,227,831 |
| 2016-08-30 | $9.14 | $9.41 | $9.11 | $9.24 | $9.00 | 1,125,138 |
| 2016-08-29 | $8.78 | $9.20 | $8.77 | $9.15 | $8.91 | 1,930,612 |
| 2016-08-26 | $8.97 | $9.11 | $8.68 | $8.78 | $8.55 | 1,086,862 |
| 2016-08-25 | $8.82 | $9.01 | $8.75 | $8.89 | $8.66 | 1,509,528 |
| 2016-08-24 | $9.06 | $9.17 | $8.80 | $8.82 | $8.59 | 928,764 |
| 2016-08-23 | $9.06 | $9.23 | $9.03 | $9.15 | $8.91 | 1,320,248 |
| 2016-08-22 | $8.99 | $9.05 | $8.75 | $8.98 | $8.75 | 2,190,243 |
| 2016-08-19 | $8.93 | $9.02 | $8.81 | $8.99 | $8.76 | 1,044,440 |
| 2016-08-18 | $9.05 | $9.14 | $8.93 | $9.05 | $8.82 | 1,087,661 |
| 2016-08-17 | $8.99 | $9.03 | $8.74 | $8.97 | $8.74 | 939,179 |
| 2016-08-16 | $9.09 | $9.27 | $8.98 | $9.04 | $8.81 | 999,495 |
| 2016-08-15 | $9.02 | $9.24 | $8.92 | $9.06 | $8.83 | 2,670,972 |
| 2016-08-12 | $9.14 | $9.20 | $8.87 | $8.90 | $8.67 | 928,159 |
| 2016-08-11 | $9.04 | $9.27 | $8.89 | $9.17 | $8.93 | 1,125,182 |
| 2016-08-10 | $9.18 | $9.18 | $8.69 | $8.95 | $8.72 | 1,928,070 |
| 2016-08-09 | $9.60 | $9.69 | $9.12 | $9.16 | $8.92 | 2,044,334 |
| 2016-08-08 | $10.19 | $10.19 | $8.94 | $9.66 | $9.41 | 3,094,166 |
| 2016-08-05 | $9.85 | $9.91 | $9.35 | $9.42 | $9.18 | 3,500,467 |
| 2016-08-04 | $9.60 | $10.02 | $9.46 | $9.73 | $9.48 | 2,069,524 |
| 2016-08-03 | $9.03 | $9.82 | $8.94 | $9.72 | $9.47 | 2,023,463 |
| 2016-08-02 | $9.16 | $9.39 | $8.88 | $9.07 | $8.84 | 1,512,076 |
| 2016-08-01 | $9.19 | $9.30 | $9.03 | $9.10 | $8.86 | 1,459,845 |
| 2016-07-29 | $9.03 | $9.24 | $8.92 | $9.20 | $8.96 | 1,294,504 |
| 2016-07-28 | $9.10 | $9.34 | $9.01 | $9.08 | $8.84 | 1,159,238 |
| 2016-07-27 | $9.00 | $9.14 | $8.91 | $8.98 | $8.75 | 1,023,682 |
| 2016-07-26 | $8.67 | $8.99 | $8.59 | $8.94 | $8.71 | 1,172,400 |
| 2016-07-25 | $8.75 | $8.87 | $8.64 | $8.67 | $8.45 | 729,399 |
| 2016-07-22 | $9.04 | $9.04 | $8.67 | $8.85 | $8.62 | 1,615,518 |
| 2016-07-21 | $9.00 | $9.18 | $8.95 | $9.07 | $8.84 | 1,309,647 |
| 2016-07-20 | $8.73 | $9.05 | $8.53 | $8.97 | $8.74 | 1,858,025 |
| 2016-07-19 | $9.16 | $9.18 | $8.79 | $8.82 | $8.59 | 1,103,125 |
| 2016-07-18 | $9.19 | $9.34 | $9.06 | $9.29 | $9.05 | 942,617 |
| 2016-07-15 | $9.31 | $9.31 | $9.10 | $9.25 | $9.01 | 1,206,012 |
| 2016-07-14 | $9.36 | $9.39 | $9.12 | $9.23 | $8.99 | 1,259,871 |
| 2016-07-13 | $9.03 | $9.21 | $8.92 | $9.20 | $8.96 | 2,241,965 |
| 2016-07-12 | $8.81 | $9.20 | $8.79 | $8.93 | $8.70 | 1,949,196 |
| 2016-07-11 | $8.33 | $8.67 | $8.31 | $8.55 | $8.33 | 1,232,543 |
| 2016-07-08 | $8.30 | $8.48 | $8.14 | $8.38 | $8.16 | 1,456,811 |
| 2016-07-07 | $8.18 | $8.44 | $8.00 | $8.10 | $7.89 | 1,071,782 |
| 2016-07-06 | $8.07 | $8.13 | $7.77 | $8.06 | $7.85 | 2,133,608 |
| 2016-07-05 | $8.55 | $8.70 | $8.01 | $8.16 | $7.95 | 1,977,641 |
| 2016-07-01 | $8.79 | $9.13 | $8.60 | $8.73 | $8.50 | 1,799,483 |
| 2016-06-30 | $9.03 | $9.03 | $8.65 | $8.88 | $8.65 | 2,390,222 |
| 2016-06-29 | $8.77 | $9.08 | $8.60 | $8.97 | $8.74 | 1,430,104 |
| 2016-06-28 | $8.32 | $8.60 | $8.18 | $8.48 | $8.26 | 1,927,905 |
| 2016-06-27 | $8.53 | $8.56 | $7.99 | $7.99 | $7.78 | 2,110,651 |
| 2016-06-24 | $8.74 | $9.08 | $8.60 | $8.66 | $8.44 | 3,901,667 |
| 2016-06-23 | $8.92 | $9.59 | $8.86 | $9.58 | $9.33 | 1,923,567 |
| 2016-06-22 | $9.00 | $9.12 | $8.66 | $8.71 | $8.48 | 1,367,422 |
| 2016-06-21 | $8.91 | $8.97 | $8.60 | $8.96 | $8.73 | 1,419,329 |
| 2016-06-20 | $8.86 | $9.04 | $8.79 | $8.93 | $8.70 | 1,659,318 |
| 2016-06-17 | $8.54 | $8.75 | $8.40 | $8.51 | $8.29 | 2,965,786 |
| 2016-06-16 | $8.67 | $8.71 | $8.15 | $8.46 | $8.24 | 2,220,213 |
| 2016-06-15 | $8.81 | $9.14 | $8.66 | $8.79 | $8.56 | 1,640,351 |
| 2016-06-14 | $9.30 | $9.57 | $8.56 | $8.72 | $8.49 | 3,116,550 |
| 2016-06-13 | $9.70 | $9.99 | $9.36 | $9.36 | $9.12 | 1,837,157 |
| 2016-06-10 | $9.90 | $10.02 | $9.69 | $9.75 | $9.50 | 1,298,275 |
| 2016-06-09 | $10.44 | $10.54 | $10.14 | $10.17 | $9.91 | 1,370,086 |
| 2016-06-08 | $10.85 | $11.04 | $10.59 | $10.69 | $10.41 | 1,627,616 |
| 2016-06-07 | $10.46 | $11.06 | $10.34 | $10.77 | $10.49 | 2,997,166 |
| 2016-06-06 | $10.05 | $10.58 | $10.05 | $10.48 | $10.21 | 2,000,162 |
| 2016-06-03 | $9.99 | $10.17 | $9.88 | $9.98 | $9.72 | 1,311,047 |
| 2016-06-02 | $9.61 | $9.93 | $9.59 | $9.92 | $9.66 | 1,068,374 |
| 2016-06-01 | $9.38 | $9.73 | $9.12 | $9.69 | $9.44 | 1,462,460 |
| 2016-05-31 | $9.64 | $9.75 | $9.41 | $9.49 | $9.24 | 1,124,063 |
| 2016-05-27 | $9.36 | $9.65 | $9.29 | $9.52 | $9.27 | 1,290,068 |
| 2016-05-26 | $9.73 | $9.73 | $9.23 | $9.40 | $9.16 | 1,177,809 |
| 2016-05-25 | $9.34 | $9.74 | $9.22 | $9.58 | $9.33 | 1,729,039 |
| 2016-05-24 | $9.32 | $9.37 | $9.07 | $9.18 | $8.94 | 954,919 |
| 2016-05-23 | $9.13 | $9.47 | $9.05 | $9.24 | $9.00 | 1,345,148 |
| 2016-05-20 | $9.14 | $9.36 | $9.11 | $9.18 | $8.94 | 1,320,863 |
| 2016-05-19 | $8.84 | $9.20 | $8.81 | $9.06 | $8.83 | 1,397,545 |
| 2016-05-18 | $9.15 | $9.42 | $8.92 | $8.95 | $8.72 | 2,140,859 |
| 2016-05-17 | $9.33 | $9.70 | $9.19 | $9.31 | $9.07 | 1,654,769 |
| 2016-05-16 | $9.32 | $9.60 | $9.24 | $9.40 | $9.16 | 1,359,567 |
| 2016-05-13 | $9.62 | $9.67 | $9.15 | $9.17 | $8.93 | 1,646,737 |
| 2016-05-12 | $10.48 | $10.55 | $9.66 | $9.68 | $9.43 | 3,107,860 |
| 2016-05-11 | $9.64 | $10.36 | $9.58 | $10.25 | $9.98 | 5,049,316 |
| 2016-05-10 | $9.38 | $10.20 | $9.25 | $9.58 | $9.33 | 6,247,069 |
| 2016-05-09 | $8.80 | $8.90 | $8.39 | $8.53 | $8.31 | 3,539,050 |
| 2016-05-06 | $8.62 | $9.14 | $8.51 | $8.80 | $8.57 | 2,372,874 |
| 2016-05-05 | $9.19 | $9.19 | $8.73 | $8.76 | $8.53 | 2,709,575 |
| 2016-05-04 | $9.08 | $9.51 | $8.87 | $9.00 | $8.77 | 3,016,462 |
| 2016-05-03 | $9.79 | $9.80 | $9.22 | $9.22 | $8.98 | 3,223,314 |
| 2016-05-02 | $10.24 | $10.28 | $9.73 | $9.98 | $9.72 | 1,977,746 |
| 2016-04-29 | $10.51 | $10.70 | $10.03 | $10.30 | $10.03 | 2,192,981 |
| 2016-04-28 | $10.64 | $10.91 | $10.48 | $10.50 | $10.23 | 1,495,415 |
| 2016-04-27 | $10.21 | $10.78 | $10.20 | $10.68 | $10.40 | 1,704,935 |
| 2016-04-26 | $9.92 | $10.42 | $9.83 | $10.27 | $10.00 | 1,474,529 |
| 2016-04-25 | $10.27 | $10.30 | $9.75 | $9.86 | $9.60 | 1,506,484 |
| 2016-04-22 | $10.04 | $10.60 | $10.04 | $10.30 | $10.03 | 1,961,972 |
| 2016-04-21 | $9.89 | $10.15 | $9.84 | $10.07 | $9.81 | 2,204,165 |
| 2016-04-20 | $9.55 | $10.10 | $9.50 | $9.84 | $9.59 | 2,260,967 |
| 2016-04-19 | $9.13 | $9.66 | $9.06 | $9.50 | $9.25 | 2,533,930 |
| 2016-04-18 | $8.83 | $9.12 | $8.83 | $9.01 | $8.78 | 1,283,863 |
| 2016-04-15 | $9.03 | $9.21 | $8.93 | $9.03 | $8.80 | 1,429,687 |
| 2016-04-14 | $8.87 | $9.17 | $8.73 | $9.10 | $8.86 | 1,901,182 |
| 2016-04-13 | $8.50 | $8.92 | $8.41 | $8.87 | $8.64 | 2,643,485 |
| 2016-04-12 | $8.51 | $8.65 | $8.04 | $8.36 | $8.14 | 2,448,964 |
| 2016-04-11 | $8.70 | $8.80 | $8.48 | $8.59 | $8.37 | 2,704,459 |
| 2016-04-08 | $8.54 | $8.87 | $8.40 | $8.51 | $8.29 | 1,717,999 |
| 2016-04-07 | $8.82 | $8.93 | $8.32 | $8.40 | $8.18 | 1,640,999 |
| 2016-04-06 | $8.56 | $8.96 | $8.43 | $8.94 | $8.71 | 2,114,933 |
| 2016-04-05 | $8.43 | $8.82 | $8.37 | $8.56 | $8.34 | 2,132,401 |
| 2016-04-04 | $8.77 | $9.18 | $8.54 | $8.59 | $8.37 | 1,953,962 |
| 2016-04-01 | $8.38 | $8.89 | $8.13 | $8.83 | $8.60 | 2,284,895 |
| 2016-03-31 | $8.74 | $8.91 | $8.55 | $8.60 | $8.38 | 2,489,807 |
| 2016-03-30 | $8.90 | $9.48 | $8.61 | $8.73 | $8.50 | 3,443,321 |
| 2016-03-29 | $8.29 | $8.89 | $8.00 | $8.81 | $8.58 | 2,088,719 |
| 2016-03-28 | $8.77 | $8.80 | $8.21 | $8.31 | $8.09 | 1,916,635 |
| 2016-03-24 | $8.50 | $8.72 | $8.34 | $8.66 | $8.44 | 1,521,453 |
| 2016-03-23 | $9.10 | $9.12 | $8.63 | $8.69 | $8.47 | 3,013,806 |
| 2016-03-22 | $8.73 | $9.47 | $8.62 | $9.21 | $8.97 | 2,487,327 |
| 2016-03-21 | $8.78 | $8.99 | $8.63 | $8.81 | $8.58 | 2,277,023 |
| 2016-03-18 | $8.96 | $9.14 | $8.60 | $8.88 | $8.65 | 3,496,289 |
| 2016-03-17 | $8.24 | $8.93 | $8.16 | $8.84 | $8.61 | 3,499,797 |
| 2016-03-16 | $7.93 | $8.33 | $7.81 | $8.32 | $8.10 | 2,256,859 |
| 2016-03-15 | $8.45 | $8.48 | $7.71 | $7.95 | $7.74 | 4,676,733 |
| 2016-03-14 | $8.71 | $8.75 | $8.36 | $8.57 | $8.35 | 2,541,576 |
| 2016-03-11 | $8.43 | $8.87 | $8.35 | $8.85 | $8.62 | 3,000,807 |
| 2016-03-10 | $8.25 | $8.56 | $7.93 | $8.48 | $8.26 | 4,988,012 |
| 2016-03-09 | $7.91 | $8.35 | $7.84 | $8.10 | $7.89 | 4,498,892 |
| 2016-03-08 | $8.13 | $8.14 | $7.46 | $7.49 | $7.30 | 3,323,832 |
| 2016-03-07 | $7.96 | $8.46 | $7.82 | $8.25 | $8.04 | 2,957,941 |
| 2016-03-04 | $8.50 | $8.63 | $7.64 | $7.94 | $7.73 | 4,834,086 |
| 2016-03-03 | $7.48 | $8.14 | $7.41 | $7.78 | $7.58 | 3,563,826 |
| 2016-03-02 | $6.76 | $7.50 | $6.58 | $7.49 | $7.30 | 4,230,370 |
| 2016-03-01 | $7.01 | $7.08 | $6.21 | $6.91 | $6.73 | 5,783,101 |
| 2016-02-29 | $7.56 | $7.80 | $6.69 | $7.09 | $6.91 | 4,883,559 |
| 2016-02-26 | $6.51 | $7.02 | $6.42 | $7.00 | $6.82 | 3,242,269 |
| 2016-02-25 | $6.58 | $6.75 | $6.15 | $6.51 | $6.34 | 1,778,388 |
| 2016-02-24 | $6.24 | $6.58 | $5.85 | $6.53 | $6.36 | 3,079,974 |
| 2016-02-23 | $6.53 | $6.66 | $6.22 | $6.43 | $6.26 | 2,565,899 |
| 2016-02-22 | $6.60 | $6.82 | $6.38 | $6.60 | $6.43 | 2,680,922 |
| 2016-02-19 | $6.76 | $6.83 | $6.37 | $6.44 | $6.27 | 3,973,682 |
| 2016-02-18 | $7.00 | $7.13 | $6.70 | $6.89 | $6.71 | 5,608,672 |
| 2016-02-17 | $6.59 | $7.30 | $6.53 | $7.01 | $6.83 | 4,319,681 |
| 2016-02-16 | $6.23 | $6.45 | $5.87 | $6.43 | $6.26 | 6,919,621 |
| 2016-02-12 | $5.70 | $6.00 | $5.43 | $5.95 | $5.80 | 5,153,133 |
| 2016-02-11 | $5.59 | $5.71 | $5.25 | $5.55 | $5.41 | 7,101,967 |
| 2016-02-10 | $6.27 | $6.31 | $5.81 | $5.84 | $5.69 | 6,313,468 |
| 2016-02-09 | $5.71 | $6.45 | $5.61 | $6.25 | $6.09 | 9,044,928 |
| 2016-02-08 | $7.03 | $7.03 | $5.41 | $5.88 | $5.73 | 8,159,974 |
| 2016-02-05 | $7.69 | $7.78 | $7.11 | $7.19 | $7.00 | 3,657,757 |
| 2016-02-04 | $7.41 | $8.18 | $7.35 | $7.72 | $7.52 | 5,952,982 |
| 2016-02-03 | $7.19 | $7.55 | $6.65 | $7.41 | $7.22 | 6,457,331 |
| 2016-02-02 | $7.35 | $7.42 | $6.68 | $7.02 | $6.84 | 5,814,666 |
| 2016-02-01 | $7.50 | $7.56 | $7.27 | $7.48 | $7.29 | 4,296,221 |
| 2016-01-29 | $7.51 | $7.73 | $7.30 | $7.63 | $7.43 | 2,672,220 |
| 2016-01-28 | $7.78 | $7.90 | $7.37 | $7.42 | $7.23 | 2,757,825 |
| 2016-01-27 | $7.39 | $8.03 | $7.30 | $7.55 | $7.35 | 4,306,157 |
| 2016-01-26 | $7.32 | $7.40 | $7.05 | $7.39 | $7.20 | 3,854,573 |
| 2016-01-25 | $7.67 | $7.90 | $7.24 | $7.26 | $7.07 | 3,580,059 |
| 2016-01-22 | $7.85 | $8.20 | $7.59 | $7.79 | $7.59 | 4,193,798 |
| 2016-01-21 | $7.70 | $7.95 | $7.34 | $7.58 | $7.38 | 4,637,599 |
| 2016-01-20 | $7.00 | $7.82 | $6.48 | $7.67 | $7.47 | 6,976,358 |
| 2016-01-19 | $8.07 | $8.08 | $7.20 | $7.31 | $7.12 | 5,977,324 |
| 2016-01-15 | $7.72 | $8.08 | $7.53 | $7.84 | $7.64 | 5,443,631 |
| 2016-01-14 | $8.02 | $9.57 | $7.44 | $8.20 | $7.99 | 6,345,434 |
| 2016-01-13 | $8.95 | $9.15 | $7.82 | $7.98 | $7.77 | 6,625,631 |
| 2016-01-12 | $9.03 | $9.14 | $8.39 | $8.83 | $8.60 | 6,268,833 |
| 2016-01-11 | $9.55 | $9.60 | $8.70 | $8.86 | $8.63 | 5,702,621 |
| 2016-01-08 | $10.22 | $10.31 | $9.43 | $9.43 | $9.19 | 4,179,967 |
| 2016-01-07 | $10.22 | $10.54 | $9.97 | $10.07 | $9.81 | 4,717,576 |
| 2016-01-06 | $11.64 | $11.70 | $10.47 | $10.57 | $10.30 | 3,191,364 |
| 2016-01-05 | $12.31 | $12.31 | $11.71 | $11.85 | $11.54 | 2,847,476 |
| 2016-01-04 | $12.35 | $12.36 | $11.79 | $12.22 | $11.90 | 3,637,326 |
| 2015-12-31 | $12.68 | $12.97 | $12.55 | $12.83 | $12.50 | 2,498,843 |
| 2015-12-30 | $12.82 | $13.02 | $12.73 | $12.76 | $12.43 | 2,119,663 |
| 2015-12-29 | $13.41 | $13.47 | $12.80 | $12.92 | $12.59 | 2,624,599 |
| 2015-12-28 | $13.40 | $13.43 | $13.02 | $13.23 | $12.89 | 2,017,629 |
| 2015-12-24 | $13.75 | $13.84 | $13.60 | $13.62 | $13.27 | 904,143 |
| 2015-12-23 | $12.82 | $13.96 | $12.69 | $13.76 | $13.40 | 4,617,406 |
| 2015-12-22 | $12.32 | $12.69 | $12.02 | $12.60 | $12.27 | 3,369,970 |
| 2015-12-21 | $12.40 | $12.56 | $12.00 | $12.21 | $11.89 | 2,476,755 |
| 2015-12-18 | $12.29 | $12.71 | $12.07 | $12.26 | $11.94 | 4,306,844 |
| 2015-12-17 | $12.88 | $12.96 | $12.20 | $12.39 | $12.07 | 5,330,730 |
| 2015-12-16 | $10.77 | $13.10 | $10.77 | $12.88 | $12.55 | 9,866,135 |
| 2015-12-15 | $10.25 | $10.88 | $10.05 | $10.65 | $10.37 | 6,553,279 |
| 2015-12-14 | $10.42 | $10.66 | $9.99 | $10.12 | $9.86 | 7,052,592 |
| 2015-12-11 | $11.54 | $11.55 | $10.21 | $10.41 | $10.14 | 7,138,605 |
| 2015-12-10 | $11.34 | $11.75 | $11.20 | $11.64 | $11.34 | 3,660,253 |
| 2015-12-09 | $10.94 | $11.75 | $10.85 | $11.38 | $11.09 | 5,430,671 |
| 2015-12-08 | $11.18 | $11.50 | $10.87 | $10.95 | $10.67 | 4,766,012 |
| 2015-12-07 | $12.04 | $12.19 | $11.28 | $11.36 | $11.07 | 3,663,863 |
| 2015-12-04 | $12.50 | $12.55 | $11.65 | $12.19 | $11.87 | 4,769,846 |
| 2015-12-03 | $12.92 | $13.04 | $12.24 | $12.50 | $12.18 | 10,294,723 |
| 2015-12-02 | $12.75 | $13.28 | $12.68 | $13.04 | $12.70 | 5,037,529 |
| 2015-12-01 | $12.61 | $12.87 | $12.33 | $12.82 | $12.49 | 7,693,794 |
| 2015-11-30 | $12.37 | $12.62 | $12.02 | $12.56 | $12.23 | 1,642,852 |
| 2015-11-27 | $12.88 | $12.95 | $12.05 | $12.33 | $12.01 | 1,235,315 |
| 2015-11-25 | $12.73 | $13.05 | $12.56 | $12.96 | $12.62 | 1,486,224 |
| 2015-11-24 | $12.79 | $12.88 | $12.44 | $12.74 | $12.41 | 1,775,636 |
| 2015-11-23 | $12.24 | $13.08 | $12.18 | $12.85 | $12.52 | 2,956,508 |
| 2015-11-20 | $11.94 | $12.34 | $11.75 | $11.84 | $11.53 | 1,853,111 |
| 2015-11-19 | $11.87 | $12.05 | $11.62 | $11.86 | $11.55 | 2,288,190 |
| 2015-11-18 | $10.85 | $11.92 | $10.85 | $11.90 | $11.59 | 2,803,123 |
| 2015-11-17 | $10.99 | $11.07 | $10.64 | $10.85 | $10.57 | 2,458,510 |
| 2015-11-16 | $11.17 | $11.35 | $10.56 | $10.92 | $10.64 | 2,545,933 |
| 2015-11-13 | $10.85 | $11.28 | $10.67 | $11.18 | $10.89 | 2,717,184 |
| 2015-11-12 | $10.88 | $11.12 | $10.50 | $10.85 | $10.57 | 3,069,455 |
| 2015-11-11 | $11.61 | $12.18 | $10.87 | $11.12 | $10.83 | 4,998,859 |
| 2015-11-10 | $11.88 | $12.01 | $11.32 | $11.68 | $11.38 | 3,793,337 |
| 2015-11-09 | $12.27 | $12.64 | $11.38 | $11.90 | $11.59 | 4,922,917 |
| 2015-11-06 | $11.70 | $11.97 | $11.30 | $11.89 | $11.58 | 3,348,602 |
| 2015-11-05 | $12.66 | $12.67 | $11.57 | $11.89 | $11.58 | 4,227,196 |
| 2015-11-04 | $12.26 | $13.11 | $12.15 | $12.70 | $12.37 | 6,117,960 |
| 2015-11-03 | $11.01 | $12.80 | $10.95 | $12.27 | $11.95 | 5,358,122 |
| 2015-11-02 | $10.54 | $11.75 | $10.50 | $11.06 | $10.77 | 5,710,884 |
| 2015-10-30 | $10.85 | $11.00 | $10.22 | $10.44 | $10.17 | 4,993,889 |
| 2015-10-29 | $11.20 | $11.51 | $10.80 | $10.84 | $10.56 | 3,307,872 |
| 2015-10-28 | $10.76 | $11.42 | $10.70 | $11.33 | $11.04 | 6,106,666 |
| 2015-10-27 | $10.81 | $11.16 | $10.60 | $10.75 | $10.47 | 6,647,300 |
| 2015-10-26 | $10.99 | $11.61 | $10.79 | $10.88 | $10.60 | 4,976,690 |
| 2015-10-23 | $11.63 | $11.65 | $9.25 | $11.03 | $10.74 | 19,977,598 |
| 2015-10-22 | $11.82 | $12.04 | $11.33 | $11.53 | $11.23 | 2,838,424 |
| 2015-10-21 | $12.28 | $12.34 | $11.13 | $11.73 | $11.43 | 4,811,717 |
| 2015-10-20 | $12.23 | $12.65 | $12.12 | $12.24 | $11.92 | 2,693,690 |
| 2015-10-19 | $12.48 | $12.80 | $12.20 | $12.26 | $11.94 | 2,097,803 |
| 2015-10-16 | $12.60 | $12.79 | $12.27 | $12.62 | $12.29 | 2,335,120 |
| 2015-10-15 | $12.97 | $13.05 | $12.10 | $12.59 | $12.26 | 3,309,016 |
| 2015-10-14 | $12.79 | $13.22 | $12.68 | $12.88 | $12.55 | 2,994,777 |
| 2015-10-13 | $13.43 | $13.63 | $12.69 | $12.73 | $12.40 | 3,660,625 |
| 2015-10-12 | $14.19 | $14.33 | $13.53 | $13.63 | $13.28 | 3,002,430 |
| 2015-10-09 | $13.45 | $14.87 | $13.40 | $14.15 | $13.78 | 7,330,217 |
| 2015-10-08 | $12.74 | $13.56 | $12.12 | $13.40 | $13.05 | 7,566,468 |
| 2015-10-07 | $14.44 | $14.81 | $12.51 | $12.94 | $12.61 | 10,597,237 |
| 2015-10-06 | $14.77 | $14.85 | $14.17 | $14.42 | $14.05 | 4,524,539 |
| 2015-10-05 | $13.85 | $14.91 | $13.85 | $14.84 | $14.46 | 5,315,586 |
| 2015-10-02 | $12.80 | $13.77 | $12.70 | $13.76 | $13.40 | 3,380,695 |
| 2015-10-01 | $12.77 | $13.10 | $12.53 | $12.91 | $12.58 | 4,692,219 |
| 2015-09-30 | $12.13 | $12.68 | $12.10 | $12.65 | $12.32 | 7,487,618 |
| 2015-09-29 | $12.77 | $12.89 | $11.96 | $12.06 | $11.75 | 6,115,200 |
| 2015-09-28 | $13.90 | $13.92 | $12.72 | $12.76 | $12.43 | 4,535,491 |
| 2015-09-25 | $14.79 | $15.01 | $13.99 | $14.03 | $13.67 | 3,291,241 |
| 2015-09-24 | $14.51 | $14.88 | $14.05 | $14.62 | $14.24 | 4,987,705 |
| 2015-09-23 | $15.65 | $15.66 | $14.73 | $14.78 | $14.40 | 3,292,303 |
| 2015-09-22 | $16.07 | $16.20 | $15.43 | $15.66 | $15.25 | 2,759,260 |
| 2015-09-21 | $16.73 | $16.73 | $16.00 | $16.29 | $15.87 | 1,946,150 |
| 2015-09-18 | $16.61 | $16.75 | $16.26 | $16.62 | $16.19 | 5,180,036 |
| 2015-09-17 | $17.30 | $17.42 | $16.99 | $17.02 | $16.58 | 1,907,863 |
| 2015-09-16 | $17.19 | $17.96 | $17.08 | $17.37 | $16.92 | 2,010,719 |
| 2015-09-15 | $17.22 | $17.69 | $17.02 | $17.08 | $16.64 | 1,725,580 |
| 2015-09-14 | $17.22 | $17.29 | $16.83 | $17.16 | $16.72 | 1,258,732 |
| 2015-09-11 | $17.15 | $17.27 | $16.48 | $17.20 | $16.75 | 1,961,045 |
| 2015-09-10 | $17.58 | $17.58 | $16.89 | $17.20 | $16.75 | 2,536,907 |
| 2015-09-09 | $18.36 | $18.49 | $17.78 | $17.83 | $17.37 | 1,368,595 |
| 2015-09-08 | $18.27 | $18.36 | $17.76 | $18.26 | $17.79 | 1,689,579 |
Element Solutions Inc (ESI) News Headlines
.jpg)
Recent Element Solutions Inc (ESI) News
Similar Companies to Element Solutions Inc (ESI) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |