First Bancorp PR (FBP) Exchange: NYSE
Data as of May 10, 2024
$18.09 ($0.03) 0.17%
First Bancorp PR - Daily Information
Click for more stock information on First Bancorp PR.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $18.13 |
| Previous Close | $18.09 |
| High | $18.13 |
| Low | $17.96 |
| Adjusted Open | $18.13 |
| Previous Adjusted Close | $18.09 |
| Adjusted High | $18.13 |
| Adjusted Low | $17.96 |
About First Bancorp PR (FBP)
First Bancorp, headquartered in San Juan, Puerto Rico, is a regulated and financially sound institution that is supervised by the Office of the Commissioner of Financial Institutions of Puerto Rico. The company provides a full range of financial services and products for consumers, entrepreneurs and corporate customers through its subsidiaries. First Bancorp is the holding company for FirstBank Puerto Rico, one of the largest financial institutions in Puerto Rico in terms of deposits and loans. The company had total assets of US$ 41.0 billion and total deposits of US$ 23.1 billion as of December 31, 2019. Since its inception in June 1949, the bank has grown significantly, achieving an average annual loan growth of 6.2% over the last 5 years and a deposit growth of 6.6% during the same period.
Invest in First Bancorp PR (FBP)
Historical Stock Data for First Bancorp PR (FBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $18.13 | $18.13 | $17.96 | $18.09 | $18.09 | 408,815 |
| 2024-05-09 | $18.07 | $18.13 | $17.97 | $18.06 | $18.06 | 633,253 |
| 2024-05-08 | $17.88 | $18.11 | $17.80 | $18.06 | $18.06 | 667,465 |
| 2024-05-07 | $18.11 | $18.13 | $17.96 | $17.97 | $17.97 | 824,986 |
| 2024-05-06 | $18.08 | $18.29 | $17.97 | $18.04 | $18.04 | 750,009 |
| 2024-05-03 | $18.23 | $18.32 | $17.98 | $18.08 | $18.08 | 719,736 |
| 2024-05-02 | $17.83 | $18.00 | $17.73 | $17.97 | $17.97 | 752,538 |
| 2024-05-01 | $17.47 | $18.04 | $17.43 | $17.68 | $17.68 | 1,079,390 |
| 2024-04-30 | $17.31 | $17.49 | $17.23 | $17.25 | $17.25 | 775,174 |
| 2024-04-29 | $17.37 | $17.54 | $17.28 | $17.46 | $17.46 | 920,844 |
| 2024-04-26 | $17.52 | $17.72 | $17.22 | $17.24 | $17.24 | 874,476 |
| 2024-04-25 | $17.61 | $17.66 | $17.25 | $17.58 | $17.58 | 1,112,968 |
| 2024-04-24 | $17.12 | $17.74 | $17.03 | $17.70 | $17.70 | 1,395,330 |
| 2024-04-23 | $17.30 | $17.36 | $16.95 | $17.16 | $17.16 | 1,379,018 |
| 2024-04-22 | $16.94 | $17.35 | $16.87 | $17.23 | $17.23 | 971,740 |
| 2024-04-19 | $16.36 | $16.92 | $16.31 | $16.91 | $16.91 | 1,127,424 |
| 2024-04-18 | $16.34 | $16.53 | $16.27 | $16.44 | $16.44 | 1,206,149 |
| 2024-04-17 | $16.46 | $16.54 | $16.25 | $16.29 | $16.29 | 672,561 |
| 2024-04-16 | $16.48 | $16.49 | $16.27 | $16.29 | $16.29 | 613,472 |
| 2024-04-15 | $16.77 | $16.94 | $16.39 | $16.60 | $16.60 | 674,436 |
| 2024-04-12 | $16.59 | $16.74 | $16.49 | $16.65 | $16.65 | 695,668 |
| 2024-04-11 | $16.91 | $16.99 | $16.66 | $16.78 | $16.78 | 793,825 |
| 2024-04-10 | $17.06 | $17.15 | $16.72 | $16.90 | $16.90 | 1,415,341 |
| 2024-04-09 | $17.35 | $17.53 | $17.25 | $17.51 | $17.51 | 499,968 |
| 2024-04-08 | $17.36 | $17.49 | $17.27 | $17.31 | $17.31 | 607,602 |
| 2024-04-05 | $17.02 | $17.29 | $17.02 | $17.24 | $17.24 | 616,687 |
| 2024-04-04 | $17.42 | $17.51 | $17.08 | $17.10 | $17.10 | 774,295 |
| 2024-04-03 | $16.98 | $17.28 | $16.98 | $17.14 | $17.14 | 733,488 |
| 2024-04-02 | $17.15 | $17.19 | $16.93 | $17.09 | $17.09 | 1,018,681 |
| 2024-04-01 | $17.58 | $17.58 | $17.16 | $17.31 | $17.31 | 932,960 |
| 2024-03-28 | $17.37 | $17.58 | $17.22 | $17.54 | $17.54 | 1,371,071 |
| 2024-03-27 | $17.00 | $17.40 | $16.94 | $17.39 | $17.39 | 831,463 |
| 2024-03-26 | $17.06 | $17.13 | $16.79 | $16.85 | $16.85 | 641,540 |
| 2024-03-25 | $16.87 | $17.04 | $16.87 | $16.94 | $16.94 | 617,631 |
| 2024-03-22 | $17.36 | $17.45 | $16.77 | $16.86 | $16.86 | 835,559 |
| 2024-03-21 | $17.23 | $17.48 | $17.20 | $17.35 | $17.35 | 1,293,081 |
| 2024-03-20 | $16.45 | $17.27 | $16.42 | $17.06 | $17.06 | 1,027,232 |
| 2024-03-19 | $16.42 | $16.67 | $16.42 | $16.54 | $16.54 | 668,475 |
| 2024-03-18 | $16.54 | $16.65 | $16.39 | $16.52 | $16.52 | 945,225 |
| 2024-03-15 | $16.33 | $16.64 | $16.32 | $16.49 | $16.49 | 5,177,358 |
| 2024-03-14 | $16.70 | $16.77 | $16.24 | $16.35 | $16.35 | 1,671,133 |
| 2024-03-13 | $16.58 | $16.86 | $16.47 | $16.79 | $16.79 | 1,311,669 |
| 2024-03-12 | $16.81 | $16.84 | $16.56 | $16.61 | $16.61 | 815,255 |
| 2024-03-11 | $17.13 | $17.19 | $16.86 | $16.88 | $16.88 | 915,672 |
| 2024-03-08 | $17.47 | $17.57 | $17.21 | $17.21 | $17.21 | 884,039 |
| 2024-03-07 | $17.55 | $17.62 | $17.28 | $17.39 | $17.39 | 772,923 |
| 2024-03-06 | $17.50 | $17.71 | $17.12 | $17.38 | $17.38 | 1,309,440 |
| 2024-03-05 | $16.86 | $17.53 | $16.86 | $17.51 | $17.51 | 1,676,310 |
| 2024-03-04 | $16.80 | $17.04 | $16.72 | $16.90 | $16.90 | 2,135,297 |
| 2024-03-01 | $16.86 | $16.94 | $16.56 | $16.80 | $16.80 | 738,715 |
| 2024-02-29 | $16.91 | $17.06 | $16.76 | $16.98 | $16.98 | 927,734 |
| 2024-02-28 | $16.58 | $16.79 | $16.55 | $16.61 | $16.61 | 971,802 |
| 2024-02-27 | $16.79 | $16.93 | $16.66 | $16.75 | $16.75 | 953,836 |
| 2024-02-26 | $16.39 | $16.72 | $16.36 | $16.67 | $16.67 | 1,070,096 |
| 2024-02-23 | $16.51 | $16.73 | $16.37 | $16.55 | $16.55 | 809,155 |
| 2024-02-22 | $16.44 | $16.59 | $16.34 | $16.52 | $16.52 | 1,225,526 |
| 2024-02-21 | $16.58 | $16.65 | $16.45 | $16.60 | $16.44 | 1,001,968 |
| 2024-02-20 | $16.56 | $16.80 | $16.55 | $16.63 | $16.63 | 946,996 |
| 2024-02-16 | $16.81 | $16.94 | $16.61 | $16.75 | $16.75 | 1,039,638 |
| 2024-02-15 | $16.67 | $17.10 | $16.67 | $16.94 | $16.94 | 1,345,441 |
| 2024-02-14 | $16.63 | $16.70 | $16.42 | $16.59 | $16.59 | 1,000,379 |
| 2024-02-13 | $16.41 | $16.56 | $16.12 | $16.39 | $16.39 | 1,680,652 |
| 2024-02-12 | $16.86 | $17.19 | $16.86 | $16.96 | $16.96 | 1,287,979 |
| 2024-02-09 | $16.71 | $16.90 | $16.47 | $16.86 | $16.86 | 1,291,178 |
| 2024-02-08 | $16.34 | $16.64 | $16.33 | $16.49 | $16.49 | 1,198,497 |
| 2024-02-07 | $16.39 | $16.58 | $16.08 | $16.48 | $16.48 | 1,543,059 |
| 2024-02-06 | $16.45 | $16.57 | $16.19 | $16.36 | $16.36 | 1,122,615 |
| 2024-02-05 | $16.42 | $16.59 | $16.25 | $16.47 | $16.47 | 1,050,085 |
| 2024-02-02 | $16.11 | $16.72 | $16.01 | $16.65 | $16.65 | 1,410,010 |
| 2024-02-01 | $16.80 | $16.92 | $15.96 | $16.48 | $16.48 | 1,593,715 |
| 2024-01-31 | $17.18 | $17.26 | $16.67 | $16.68 | $16.68 | 1,204,520 |
| 2024-01-30 | $17.33 | $17.44 | $17.22 | $17.43 | $17.43 | 1,291,656 |
| 2024-01-29 | $17.22 | $17.45 | $17.17 | $17.38 | $17.38 | 993,120 |
| 2024-01-26 | $16.96 | $17.23 | $16.91 | $17.20 | $17.20 | 1,645,514 |
| 2024-01-25 | $16.67 | $16.91 | $16.46 | $16.82 | $16.82 | 1,823,194 |
| 2024-01-24 | $16.25 | $16.45 | $16.00 | $16.20 | $16.20 | 1,409,351 |
| 2024-01-23 | $16.23 | $16.23 | $15.85 | $15.87 | $15.87 | 1,213,913 |
| 2024-01-22 | $15.89 | $16.09 | $15.78 | $16.08 | $16.08 | 1,198,597 |
| 2024-01-19 | $15.59 | $15.74 | $15.38 | $15.74 | $15.74 | 976,998 |
| 2024-01-18 | $15.56 | $15.63 | $15.35 | $15.52 | $15.52 | 872,494 |
| 2024-01-17 | $15.21 | $15.52 | $15.15 | $15.47 | $15.47 | 699,394 |
| 2024-01-16 | $15.46 | $15.65 | $15.39 | $15.48 | $15.48 | 888,218 |
| 2024-01-12 | $16.00 | $16.04 | $15.52 | $15.69 | $15.69 | 797,009 |
| 2024-01-11 | $15.96 | $16.01 | $15.64 | $15.84 | $15.84 | 946,418 |
| 2024-01-10 | $15.92 | $16.09 | $15.85 | $16.08 | $16.08 | 728,788 |
| 2024-01-09 | $15.99 | $16.04 | $15.86 | $15.98 | $15.98 | 987,958 |
| 2024-01-08 | $15.96 | $16.19 | $15.86 | $16.19 | $16.19 | 995,429 |
| 2024-01-05 | $15.78 | $16.15 | $15.78 | $15.97 | $15.97 | 1,187,018 |
| 2024-01-04 | $16.24 | $16.27 | $15.88 | $15.88 | $15.88 | 1,151,413 |
| 2024-01-03 | $16.29 | $16.34 | $16.06 | $16.17 | $16.17 | 1,497,504 |
| 2024-01-02 | $16.36 | $16.64 | $16.26 | $16.37 | $16.37 | 1,105,146 |
| 2023-12-29 | $16.70 | $16.71 | $16.45 | $16.45 | $16.45 | 851,898 |
| 2023-12-28 | $16.76 | $16.84 | $16.65 | $16.75 | $16.75 | 587,953 |
| 2023-12-27 | $16.82 | $16.96 | $16.69 | $16.84 | $16.84 | 1,070,363 |
| 2023-12-26 | $16.69 | $16.85 | $16.56 | $16.76 | $16.76 | 844,221 |
| 2023-12-22 | $16.68 | $16.76 | $16.52 | $16.58 | $16.58 | 690,990 |
| 2023-12-21 | $16.60 | $16.76 | $16.40 | $16.53 | $16.53 | 1,076,900 |
| 2023-12-20 | $16.75 | $16.97 | $16.47 | $16.48 | $16.48 | 1,306,865 |
| 2023-12-19 | $16.64 | $17.01 | $16.52 | $16.76 | $16.76 | 1,523,554 |
| 2023-12-18 | $16.66 | $16.68 | $16.44 | $16.49 | $16.49 | 1,946,572 |
| 2023-12-15 | $16.84 | $16.96 | $16.35 | $16.51 | $16.51 | 5,770,077 |
| 2023-12-14 | $16.93 | $17.15 | $16.52 | $16.90 | $16.90 | 3,312,164 |
| 2023-12-13 | $15.95 | $16.64 | $15.79 | $16.57 | $16.57 | 2,509,984 |
| 2023-12-12 | $16.04 | $16.04 | $15.85 | $15.86 | $15.86 | 1,148,545 |
| 2023-12-11 | $15.92 | $16.10 | $15.91 | $16.02 | $16.02 | 1,229,768 |
| 2023-12-08 | $15.77 | $16.09 | $15.76 | $16.05 | $16.05 | 963,090 |
| 2023-12-07 | $15.65 | $15.91 | $15.58 | $15.90 | $15.90 | 1,302,741 |
| 2023-12-06 | $15.97 | $16.18 | $15.48 | $15.52 | $15.52 | 1,429,019 |
| 2023-12-05 | $15.87 | $15.93 | $15.68 | $15.83 | $15.83 | 1,219,349 |
| 2023-12-04 | $15.42 | $15.91 | $15.42 | $15.91 | $15.91 | 1,308,088 |
| 2023-12-01 | $14.94 | $15.77 | $14.86 | $15.63 | $15.63 | 1,272,769 |
| 2023-11-30 | $15.00 | $15.19 | $14.91 | $15.00 | $15.00 | 1,228,669 |
| 2023-11-29 | $14.91 | $15.22 | $14.91 | $14.99 | $14.99 | 861,338 |
| 2023-11-28 | $14.93 | $14.96 | $14.72 | $14.87 | $14.87 | 717,941 |
| 2023-11-27 | $14.88 | $14.92 | $14.78 | $14.88 | $14.88 | 576,147 |
| 2023-11-24 | $15.03 | $15.09 | $14.93 | $14.94 | $14.94 | 288,675 |
| 2023-11-22 | $14.95 | $15.06 | $14.89 | $15.02 | $15.02 | 879,571 |
| 2023-11-21 | $15.11 | $15.22 | $14.93 | $14.95 | $14.95 | 988,589 |
| 2023-11-20 | $15.22 | $15.32 | $15.12 | $15.19 | $15.19 | 1,128,895 |
| 2023-11-17 | $15.09 | $15.34 | $15.09 | $15.22 | $15.22 | 1,515,682 |
| 2023-11-16 | $15.11 | $15.22 | $14.87 | $14.99 | $14.99 | 927,198 |
| 2023-11-15 | $15.03 | $15.27 | $14.98 | $15.17 | $15.17 | 1,342,123 |
| 2023-11-14 | $14.54 | $15.09 | $14.53 | $15.01 | $15.01 | 1,575,470 |
| 2023-11-13 | $13.96 | $14.13 | $13.89 | $14.03 | $14.03 | 776,134 |
| 2023-11-10 | $14.05 | $14.13 | $13.89 | $14.01 | $14.01 | 967,048 |
| 2023-11-09 | $14.10 | $14.19 | $13.89 | $13.96 | $13.96 | 914,318 |
| 2023-11-08 | $14.24 | $14.26 | $14.03 | $14.11 | $14.11 | 814,379 |
| 2023-11-07 | $14.27 | $14.33 | $14.14 | $14.19 | $14.19 | 816,207 |
| 2023-11-06 | $14.50 | $14.52 | $14.24 | $14.29 | $14.29 | 765,457 |
| 2023-11-03 | $14.42 | $14.60 | $14.33 | $14.42 | $14.42 | 939,282 |
| 2023-11-02 | $13.66 | $14.07 | $13.66 | $13.99 | $13.99 | 916,063 |
| 2023-11-01 | $13.27 | $13.49 | $13.18 | $13.48 | $13.48 | 917,321 |
| 2023-10-31 | $13.37 | $13.44 | $13.24 | $13.35 | $13.35 | 647,528 |
| 2023-10-30 | $13.24 | $13.43 | $13.21 | $13.30 | $13.30 | 1,003,118 |
| 2023-10-27 | $13.20 | $13.29 | $12.95 | $13.15 | $13.15 | 1,113,450 |
| 2023-10-26 | $12.98 | $13.49 | $12.98 | $13.28 | $13.28 | 1,429,200 |
| 2023-10-25 | $13.01 | $13.21 | $12.88 | $12.95 | $12.95 | 1,580,277 |
| 2023-10-24 | $13.18 | $13.27 | $12.97 | $13.14 | $13.14 | 1,118,898 |
| 2023-10-23 | $13.11 | $13.41 | $13.05 | $13.15 | $13.15 | 1,105,328 |
| 2023-10-20 | $13.87 | $13.87 | $12.72 | $13.09 | $13.09 | 1,718,045 |
| 2023-10-19 | $13.74 | $14.00 | $13.66 | $13.67 | $13.67 | 1,614,830 |
| 2023-10-18 | $13.89 | $13.94 | $13.71 | $13.83 | $13.83 | 1,398,684 |
| 2023-10-17 | $13.76 | $14.29 | $13.76 | $14.05 | $14.05 | 920,318 |
| 2023-10-16 | $13.79 | $13.96 | $13.55 | $13.86 | $13.86 | 895,475 |
| 2023-10-13 | $13.97 | $14.04 | $13.56 | $13.57 | $13.57 | 1,040,169 |
| 2023-10-12 | $13.88 | $13.89 | $13.68 | $13.80 | $13.80 | 904,188 |
| 2023-10-11 | $13.73 | $13.92 | $13.67 | $13.86 | $13.86 | 1,051,642 |
| 2023-10-10 | $13.84 | $13.95 | $13.72 | $13.72 | $13.72 | 1,703,507 |
| 2023-10-09 | $13.58 | $13.82 | $13.55 | $13.70 | $13.70 | 820,665 |
| 2023-10-06 | $13.51 | $14.03 | $13.51 | $13.86 | $13.86 | 1,136,029 |
| 2023-10-05 | $13.37 | $13.82 | $13.37 | $13.76 | $13.76 | 1,360,301 |
| 2023-10-04 | $13.08 | $13.51 | $12.98 | $13.45 | $13.45 | 1,278,473 |
| 2023-10-03 | $13.49 | $13.61 | $13.02 | $13.03 | $13.03 | 1,611,604 |
| 2023-10-02 | $13.50 | $13.65 | $13.42 | $13.65 | $13.65 | 2,610,214 |
| 2023-09-29 | $13.71 | $13.85 | $13.43 | $13.46 | $13.46 | 2,606,526 |
| 2023-09-28 | $13.46 | $13.80 | $13.43 | $13.65 | $13.65 | 1,471,782 |
| 2023-09-27 | $13.44 | $13.57 | $13.37 | $13.41 | $13.41 | 899,399 |
| 2023-09-26 | $13.32 | $13.60 | $13.27 | $13.35 | $13.35 | 980,624 |
| 2023-09-25 | $13.16 | $13.50 | $13.07 | $13.48 | $13.48 | 780,088 |
| 2023-09-22 | $13.23 | $13.32 | $13.14 | $13.19 | $13.19 | 657,583 |
| 2023-09-21 | $13.28 | $13.42 | $13.20 | $13.20 | $13.20 | 708,635 |
| 2023-09-20 | $13.56 | $13.69 | $13.38 | $13.40 | $13.40 | 748,413 |
| 2023-09-19 | $13.65 | $13.73 | $13.44 | $13.47 | $13.47 | 723,858 |
| 2023-09-18 | $13.69 | $13.71 | $13.49 | $13.56 | $13.56 | 944,254 |
| 2023-09-15 | $13.68 | $13.75 | $13.59 | $13.64 | $13.64 | 3,396,497 |
| 2023-09-14 | $13.83 | $13.90 | $13.77 | $13.84 | $13.84 | 869,323 |
| 2023-09-13 | $13.73 | $13.82 | $13.48 | $13.64 | $13.64 | 905,243 |
| 2023-09-12 | $13.59 | $13.82 | $13.56 | $13.78 | $13.78 | 891,791 |
| 2023-09-11 | $13.84 | $13.99 | $13.57 | $13.58 | $13.58 | 954,460 |
| 2023-09-08 | $13.71 | $13.85 | $13.54 | $13.82 | $13.82 | 806,288 |
| 2023-09-07 | $13.89 | $13.97 | $13.69 | $13.74 | $13.74 | 982,362 |
| 2023-09-06 | $13.90 | $14.08 | $13.73 | $13.92 | $13.92 | 1,230,863 |
| 2023-09-05 | $14.19 | $14.21 | $13.84 | $13.89 | $13.89 | 1,241,968 |
| 2023-09-01 | $14.04 | $14.42 | $14.04 | $14.41 | $14.41 | 926,742 |
| 2023-08-31 | $13.81 | $13.99 | $13.76 | $13.86 | $13.86 | 1,684,289 |
| 2023-08-30 | $13.97 | $14.07 | $13.79 | $13.84 | $13.84 | 817,298 |
| 2023-08-29 | $13.87 | $14.10 | $13.75 | $14.04 | $14.04 | 725,887 |
| 2023-08-28 | $13.74 | $13.94 | $13.72 | $13.87 | $13.87 | 596,134 |
| 2023-08-25 | $13.77 | $13.86 | $13.42 | $13.65 | $13.65 | 1,229,905 |
| 2023-08-24 | $13.56 | $13.80 | $13.56 | $13.72 | $13.72 | 923,936 |
| 2023-08-23 | $13.50 | $13.66 | $13.36 | $13.63 | $13.63 | 1,316,880 |
| 2023-08-22 | $13.95 | $14.03 | $13.61 | $13.61 | $13.47 | 1,212,119 |
| 2023-08-21 | $14.18 | $14.24 | $13.87 | $13.96 | $13.82 | 1,021,849 |
| 2023-08-18 | $14.06 | $14.27 | $14.03 | $14.14 | $14.00 | 1,098,259 |
| 2023-08-17 | $14.39 | $14.43 | $14.16 | $14.22 | $14.08 | 1,062,910 |
| 2023-08-16 | $14.60 | $14.68 | $14.31 | $14.32 | $14.32 | 1,078,890 |
| 2023-08-15 | $14.84 | $14.96 | $14.58 | $14.59 | $14.59 | 984,951 |
| 2023-08-14 | $15.14 | $15.17 | $14.98 | $15.04 | $15.04 | 808,217 |
| 2023-08-11 | $15.19 | $15.34 | $15.18 | $15.24 | $15.24 | 687,140 |
| 2023-08-10 | $15.16 | $15.43 | $15.12 | $15.26 | $15.26 | 830,090 |
| 2023-08-09 | $15.18 | $15.24 | $15.03 | $15.16 | $15.16 | 658,863 |
| 2023-08-08 | $15.09 | $15.36 | $14.89 | $15.33 | $15.33 | 664,539 |
| 2023-08-07 | $15.30 | $15.50 | $15.22 | $15.44 | $15.44 | 795,812 |
| 2023-08-04 | $15.13 | $15.45 | $15.13 | $15.32 | $15.32 | 1,211,712 |
| 2023-08-03 | $15.18 | $15.27 | $14.98 | $15.20 | $15.20 | 1,215,215 |
| 2023-08-02 | $14.87 | $15.30 | $14.83 | $15.23 | $15.23 | 1,753,743 |
| 2023-08-01 | $14.85 | $15.08 | $14.66 | $15.08 | $15.08 | 1,359,790 |
| 2023-07-31 | $14.78 | $14.87 | $14.65 | $14.85 | $14.85 | 1,361,686 |
| 2023-07-28 | $14.67 | $14.85 | $14.28 | $14.71 | $14.71 | 1,670,263 |
| 2023-07-27 | $14.26 | $14.41 | $13.70 | $14.10 | $14.10 | 1,303,027 |
| 2023-07-26 | $14.25 | $14.50 | $14.25 | $14.42 | $14.42 | 1,652,724 |
| 2023-07-25 | $14.22 | $14.41 | $14.03 | $14.07 | $14.07 | 1,227,003 |
| 2023-07-24 | $14.30 | $14.44 | $14.16 | $14.29 | $14.29 | 1,411,636 |
| 2023-07-21 | $14.12 | $14.12 | $13.86 | $13.92 | $13.92 | 1,065,254 |
| 2023-07-20 | $13.79 | $14.00 | $13.67 | $13.98 | $13.98 | 1,480,588 |
| 2023-07-19 | $13.73 | $13.90 | $13.57 | $13.83 | $13.83 | 1,264,958 |
| 2023-07-18 | $13.27 | $13.67 | $13.27 | $13.63 | $13.63 | 1,668,247 |
| 2023-07-17 | $12.98 | $13.35 | $12.98 | $13.28 | $13.28 | 809,942 |
| 2023-07-14 | $13.21 | $13.21 | $12.84 | $12.99 | $12.99 | 864,458 |
| 2023-07-13 | $13.09 | $13.35 | $13.01 | $13.15 | $13.15 | 1,028,033 |
| 2023-07-12 | $12.93 | $13.09 | $12.85 | $13.01 | $13.01 | 1,067,858 |
| 2023-07-11 | $12.70 | $12.81 | $12.54 | $12.70 | $12.70 | 2,030,758 |
| 2023-07-10 | $12.51 | $12.74 | $12.50 | $12.59 | $12.59 | 1,074,732 |
| 2023-07-07 | $12.47 | $12.71 | $12.24 | $12.57 | $12.57 | 1,087,123 |
| 2023-07-06 | $12.22 | $12.33 | $12.05 | $12.31 | $12.31 | 925,337 |
| 2023-07-05 | $12.39 | $12.59 | $12.31 | $12.51 | $12.51 | 1,058,271 |
| 2023-07-03 | $12.16 | $12.59 | $12.16 | $12.51 | $12.51 | 486,872 |
| 2023-06-30 | $12.54 | $12.54 | $12.21 | $12.22 | $12.22 | 827,255 |
| 2023-06-29 | $12.24 | $12.40 | $12.16 | $12.34 | $12.34 | 782,669 |
| 2023-06-28 | $12.06 | $12.12 | $11.92 | $12.03 | $12.03 | 873,252 |
| 2023-06-27 | $11.95 | $12.21 | $11.80 | $12.06 | $12.06 | 1,002,129 |
| 2023-06-26 | $11.96 | $12.14 | $11.87 | $11.87 | $11.87 | 1,153,450 |
| 2023-06-23 | $11.99 | $12.20 | $11.82 | $11.84 | $11.84 | 2,827,194 |
| 2023-06-22 | $12.38 | $12.45 | $11.98 | $12.15 | $12.15 | 1,233,098 |
| 2023-06-21 | $12.62 | $12.73 | $12.42 | $12.42 | $12.42 | 1,067,259 |
| 2023-06-20 | $12.69 | $12.71 | $12.47 | $12.66 | $12.66 | 1,406,810 |
| 2023-06-16 | $12.92 | $12.92 | $12.55 | $12.69 | $12.69 | 4,249,095 |
| 2023-06-15 | $12.55 | $12.87 | $12.50 | $12.81 | $12.81 | 1,345,398 |
| 2023-06-14 | $12.86 | $13.08 | $12.49 | $12.63 | $12.63 | 1,680,956 |
| 2023-06-13 | $12.62 | $12.95 | $12.48 | $12.91 | $12.91 | 1,489,276 |
| 2023-06-12 | $12.60 | $12.83 | $12.40 | $12.50 | $12.50 | 1,341,758 |
| 2023-06-09 | $12.79 | $12.91 | $12.65 | $12.71 | $12.71 | 984,729 |
| 2023-06-08 | $12.95 | $13.02 | $12.61 | $12.87 | $12.87 | 1,252,285 |
| 2023-06-07 | $12.82 | $13.19 | $12.65 | $13.03 | $13.03 | 1,906,683 |
| 2023-06-06 | $11.87 | $12.66 | $11.87 | $12.58 | $12.58 | 2,023,229 |
| 2023-06-05 | $12.08 | $12.22 | $11.73 | $11.90 | $11.90 | 1,415,700 |
| 2023-06-02 | $11.81 | $12.47 | $11.69 | $12.38 | $12.38 | 1,577,637 |
| 2023-06-01 | $11.27 | $11.71 | $11.18 | $11.58 | $11.58 | 1,263,246 |
| 2023-05-31 | $11.48 | $11.58 | $11.10 | $11.16 | $11.16 | 1,286,554 |
| 2023-05-30 | $11.74 | $11.80 | $11.42 | $11.61 | $11.61 | 869,749 |
| 2023-05-26 | $11.49 | $11.67 | $11.29 | $11.66 | $11.66 | 1,365,904 |
| 2023-05-25 | $11.56 | $11.58 | $11.31 | $11.51 | $11.51 | 777,056 |
| 2023-05-24 | $11.63 | $11.69 | $11.37 | $11.54 | $11.54 | 984,120 |
| 2023-05-23 | $11.53 | $11.94 | $11.50 | $11.63 | $11.63 | 1,554,027 |
| 2023-05-22 | $11.45 | $11.73 | $11.29 | $11.72 | $11.72 | 1,532,776 |
| 2023-05-19 | $11.64 | $11.74 | $11.15 | $11.35 | $11.35 | 1,153,384 |
| 2023-05-18 | $11.51 | $11.62 | $11.41 | $11.56 | $11.56 | 1,090,447 |
| 2023-05-17 | $11.07 | $11.61 | $11.03 | $11.55 | $11.55 | 1,198,249 |
| 2023-05-16 | $10.88 | $11.11 | $10.87 | $10.90 | $10.90 | 1,226,833 |
| 2023-05-15 | $10.75 | $11.09 | $10.75 | $10.92 | $10.92 | 1,067,424 |
| 2023-05-12 | $10.79 | $10.85 | $10.56 | $10.71 | $10.71 | 776,011 |
| 2023-05-11 | $10.63 | $10.87 | $10.56 | $10.72 | $10.72 | 1,086,268 |
| 2023-05-10 | $11.13 | $11.15 | $10.71 | $10.86 | $10.86 | 899,294 |
| 2023-05-09 | $10.94 | $11.03 | $10.76 | $10.88 | $10.88 | 1,028,512 |
| 2023-05-08 | $11.45 | $11.47 | $10.95 | $10.96 | $10.96 | 1,158,365 |
| 2023-05-05 | $11.23 | $11.38 | $10.91 | $11.30 | $11.30 | 1,532,981 |
| 2023-05-04 | $10.54 | $10.97 | $10.18 | $10.76 | $10.76 | 2,417,742 |
| 2023-05-03 | $11.16 | $11.40 | $10.72 | $10.79 | $10.79 | 1,593,764 |
| 2023-05-02 | $11.50 | $11.57 | $10.74 | $11.06 | $11.06 | 1,615,274 |
| 2023-05-01 | $11.75 | $11.78 | $11.40 | $11.60 | $11.60 | 1,914,478 |
| 2023-04-28 | $11.53 | $11.84 | $11.53 | $11.75 | $11.75 | 1,415,713 |
| 2023-04-27 | $11.68 | $11.78 | $11.54 | $11.66 | $11.66 | 1,058,749 |
| 2023-04-26 | $11.22 | $11.75 | $11.16 | $11.59 | $11.59 | 1,362,779 |
| 2023-04-25 | $11.06 | $11.48 | $11.06 | $11.15 | $11.15 | 1,513,302 |
| 2023-04-24 | $11.16 | $11.46 | $11.16 | $11.34 | $11.34 | 1,141,687 |
| 2023-04-21 | $11.31 | $11.39 | $11.09 | $11.29 | $11.29 | 1,032,702 |
| 2023-04-20 | $11.26 | $11.41 | $11.16 | $11.34 | $11.34 | 1,234,775 |
| 2023-04-19 | $11.22 | $11.50 | $11.09 | $11.42 | $11.42 | 1,196,848 |
| 2023-04-18 | $11.50 | $11.50 | $11.13 | $11.21 | $11.21 | 888,119 |
| 2023-04-17 | $11.15 | $11.48 | $10.95 | $11.45 | $11.45 | 960,874 |
| 2023-04-14 | $11.53 | $11.61 | $11.06 | $11.19 | $11.19 | 1,064,435 |
| 2023-04-13 | $11.17 | $11.39 | $11.07 | $11.32 | $11.32 | 1,085,785 |
| 2023-04-12 | $11.31 | $11.32 | $11.03 | $11.07 | $11.07 | 623,821 |
| 2023-04-11 | $11.21 | $11.31 | $11.08 | $11.20 | $11.20 | 1,047,799 |
| 2023-04-10 | $11.12 | $11.35 | $10.96 | $11.12 | $11.12 | 3,831,679 |
| 2023-04-06 | $11.07 | $11.31 | $11.07 | $11.24 | $11.24 | 804,178 |
| 2023-04-05 | $10.86 | $11.12 | $10.86 | $11.08 | $11.08 | 1,008,661 |
| 2023-04-04 | $11.31 | $11.34 | $10.85 | $11.15 | $11.15 | 1,624,998 |
| 2023-04-03 | $11.46 | $11.53 | $11.21 | $11.29 | $11.29 | 1,133,640 |
| 2023-03-31 | $11.09 | $11.46 | $11.02 | $11.42 | $11.42 | 1,985,496 |
| 2023-03-30 | $11.46 | $11.49 | $10.92 | $10.94 | $10.94 | 1,022,280 |
| 2023-03-29 | $11.44 | $11.46 | $11.14 | $11.28 | $11.28 | 988,409 |
| 2023-03-28 | $11.38 | $11.45 | $11.18 | $11.26 | $11.26 | 1,130,746 |
| 2023-03-27 | $11.64 | $11.75 | $11.28 | $11.38 | $11.38 | 1,359,215 |
| 2023-03-24 | $10.74 | $11.24 | $10.69 | $11.23 | $11.23 | 1,561,912 |
| 2023-03-23 | $11.40 | $11.44 | $10.91 | $10.92 | $10.92 | 1,436,398 |
| 2023-03-22 | $11.94 | $11.97 | $11.29 | $11.30 | $11.30 | 1,369,080 |
| 2023-03-21 | $11.99 | $12.16 | $11.76 | $11.93 | $11.93 | 1,280,459 |
| 2023-03-20 | $11.39 | $11.86 | $11.39 | $11.43 | $11.43 | 1,695,632 |
| 2023-03-17 | $11.39 | $11.56 | $11.05 | $11.15 | $11.15 | 6,466,367 |
| 2023-03-16 | $11.42 | $12.22 | $11.19 | $11.99 | $11.99 | 3,369,309 |
| 2023-03-15 | $11.50 | $11.88 | $11.31 | $11.61 | $11.61 | 3,370,098 |
| 2023-03-14 | $12.90 | $13.03 | $11.84 | $11.97 | $11.97 | 2,569,814 |
| 2023-03-13 | $12.27 | $12.99 | $11.57 | $12.07 | $12.07 | 4,450,347 |
| 2023-03-10 | $12.62 | $13.01 | $12.28 | $12.84 | $12.84 | 2,476,483 |
| 2023-03-09 | $13.17 | $13.17 | $12.81 | $12.85 | $12.85 | 1,831,541 |
| 2023-03-08 | $13.74 | $13.74 | $13.13 | $13.28 | $13.28 | 3,153,038 |
| 2023-03-07 | $14.00 | $14.02 | $13.65 | $13.70 | $13.70 | 1,176,900 |
| 2023-03-06 | $14.20 | $14.29 | $14.02 | $14.09 | $14.09 | 1,211,758 |
| 2023-03-03 | $14.17 | $14.28 | $14.05 | $14.19 | $14.19 | 942,216 |
| 2023-03-02 | $14.27 | $14.29 | $13.97 | $14.08 | $14.08 | 814,376 |
| 2023-03-01 | $14.44 | $14.54 | $14.33 | $14.40 | $14.40 | 1,053,038 |
| 2023-02-28 | $14.56 | $14.63 | $14.49 | $14.51 | $14.51 | 1,401,386 |
| 2023-02-27 | $14.43 | $14.62 | $14.40 | $14.53 | $14.53 | 848,262 |
| 2023-02-24 | $14.20 | $14.39 | $14.14 | $14.39 | $14.39 | 906,350 |
| 2023-02-23 | $14.26 | $14.44 | $14.15 | $14.33 | $14.33 | 898,454 |
| 2023-02-22 | $14.33 | $14.43 | $14.24 | $14.38 | $14.24 | 1,308,102 |
| 2023-02-21 | $14.34 | $14.49 | $14.15 | $14.30 | $14.16 | 1,102,761 |
| 2023-02-17 | $14.29 | $14.56 | $14.26 | $14.51 | $14.37 | 719,212 |
| 2023-02-16 | $14.23 | $14.47 | $14.18 | $14.28 | $14.14 | 949,383 |
| 2023-02-15 | $14.06 | $14.46 | $14.05 | $14.42 | $14.28 | 925,446 |
| 2023-02-14 | $14.13 | $14.32 | $14.05 | $14.17 | $14.03 | 988,419 |
| 2023-02-13 | $14.17 | $14.22 | $14.02 | $14.16 | $14.02 | 1,203,379 |
| 2023-02-10 | $13.98 | $14.25 | $13.98 | $14.24 | $14.24 | 856,053 |
| 2023-02-09 | $14.24 | $14.25 | $13.90 | $13.97 | $13.97 | 1,089,384 |
| 2023-02-08 | $14.19 | $14.40 | $14.09 | $14.13 | $14.13 | 1,228,188 |
| 2023-02-07 | $13.94 | $14.36 | $13.88 | $14.33 | $14.33 | 1,001,805 |
| 2023-02-06 | $14.26 | $14.37 | $14.05 | $14.10 | $14.10 | 796,734 |
| 2023-02-03 | $14.29 | $14.62 | $14.21 | $14.39 | $14.39 | 1,212,220 |
| 2023-02-02 | $13.95 | $14.40 | $13.95 | $14.35 | $14.35 | 1,363,583 |
| 2023-02-01 | $13.35 | $14.06 | $13.29 | $13.92 | $13.92 | 1,908,676 |
| 2023-01-31 | $13.12 | $13.47 | $13.06 | $13.45 | $13.45 | 1,942,801 |
| 2023-01-30 | $13.10 | $13.34 | $12.92 | $12.99 | $12.99 | 1,875,009 |
| 2023-01-27 | $13.51 | $13.52 | $13.15 | $13.45 | $13.45 | 1,057,407 |
| 2023-01-26 | $13.24 | $13.54 | $13.22 | $13.52 | $13.52 | 1,974,354 |
| 2023-01-25 | $13.18 | $13.25 | $12.97 | $13.18 | $13.18 | 1,022,272 |
| 2023-01-24 | $13.56 | $13.59 | $13.20 | $13.21 | $13.21 | 927,075 |
| 2023-01-23 | $13.35 | $13.62 | $13.34 | $13.53 | $13.53 | 1,158,056 |
| 2023-01-20 | $13.10 | $13.37 | $12.98 | $13.36 | $13.36 | 1,023,111 |
| 2023-01-19 | $12.73 | $12.95 | $12.63 | $12.91 | $12.91 | 882,131 |
| 2023-01-18 | $13.21 | $13.28 | $12.74 | $12.79 | $12.79 | 1,356,799 |
| 2023-01-17 | $13.26 | $13.30 | $13.10 | $13.24 | $13.24 | 1,727,932 |
| 2023-01-13 | $13.09 | $13.30 | $12.97 | $13.24 | $13.24 | 1,578,816 |
| 2023-01-12 | $13.19 | $13.41 | $13.16 | $13.25 | $13.25 | 918,009 |
| 2023-01-11 | $13.14 | $13.20 | $13.03 | $13.09 | $13.09 | 1,929,089 |
| 2023-01-10 | $13.21 | $13.21 | $13.01 | $13.06 | $13.06 | 1,131,934 |
| 2023-01-09 | $13.18 | $13.28 | $13.02 | $13.17 | $13.17 | 999,475 |
| 2023-01-06 | $12.93 | $13.18 | $12.87 | $13.12 | $13.12 | 834,392 |
| 2023-01-05 | $12.70 | $12.83 | $12.56 | $12.74 | $12.74 | 1,008,536 |
| 2023-01-04 | $12.86 | $13.04 | $12.78 | $12.87 | $12.87 | 1,318,405 |
| 2023-01-03 | $12.82 | $12.93 | $12.70 | $12.86 | $12.86 | 1,009,920 |
| 2022-12-30 | $12.70 | $12.79 | $12.63 | $12.72 | $12.72 | 1,084,338 |
| 2022-12-29 | $12.77 | $12.84 | $12.63 | $12.82 | $12.82 | 1,251,283 |
| 2022-12-28 | $12.92 | $12.93 | $12.61 | $12.66 | $12.66 | 746,311 |
| 2022-12-27 | $12.85 | $12.93 | $12.75 | $12.85 | $12.85 | 834,109 |
| 2022-12-23 | $12.64 | $12.90 | $12.64 | $12.82 | $12.82 | 815,028 |
| 2022-12-22 | $12.63 | $12.68 | $12.40 | $12.64 | $12.64 | 1,164,967 |
| 2022-12-21 | $12.80 | $12.94 | $12.69 | $12.74 | $12.74 | 1,377,116 |
| 2022-12-20 | $12.71 | $12.89 | $12.67 | $12.69 | $12.69 | 1,470,853 |
| 2022-12-19 | $12.52 | $12.69 | $12.31 | $12.67 | $12.67 | 1,995,689 |
| 2022-12-16 | $12.56 | $12.69 | $12.34 | $12.42 | $12.42 | 5,793,753 |
| 2022-12-15 | $13.22 | $13.25 | $12.58 | $12.68 | $12.68 | 2,675,535 |
| 2022-12-14 | $13.97 | $14.03 | $13.56 | $13.58 | $13.58 | 1,667,314 |
| 2022-12-13 | $14.32 | $14.49 | $13.82 | $13.91 | $13.91 | 2,052,996 |
| 2022-12-12 | $13.90 | $14.22 | $13.75 | $14.08 | $14.08 | 1,258,926 |
| 2022-12-09 | $13.65 | $13.96 | $13.54 | $13.89 | $13.89 | 1,192,689 |
| 2022-12-08 | $13.92 | $13.93 | $13.61 | $13.69 | $13.69 | 1,404,967 |
| 2022-12-07 | $13.79 | $13.94 | $13.61 | $13.81 | $13.81 | 1,298,054 |
| 2022-12-06 | $14.07 | $14.09 | $13.68 | $13.84 | $13.84 | 1,428,746 |
| 2022-12-05 | $14.89 | $14.89 | $13.92 | $14.07 | $14.07 | 1,674,075 |
| 2022-12-02 | $14.94 | $15.07 | $14.94 | $15.03 | $15.03 | 1,020,400 |
| 2022-12-01 | $15.45 | $15.45 | $15.10 | $15.10 | $15.10 | 737,092 |
| 2022-11-30 | $15.20 | $15.39 | $14.80 | $15.38 | $15.38 | 1,377,971 |
| 2022-11-29 | $15.17 | $15.35 | $15.11 | $15.26 | $15.26 | 935,214 |
| 2022-11-28 | $15.21 | $15.30 | $15.03 | $15.17 | $15.17 | 870,460 |
| 2022-11-25 | $15.32 | $15.45 | $15.26 | $15.41 | $15.41 | 291,757 |
| 2022-11-23 | $15.15 | $15.30 | $15.08 | $15.22 | $15.22 | 805,063 |
| 2022-11-22 | $15.33 | $15.34 | $15.12 | $15.29 | $15.17 | 1,097,317 |
| 2022-11-21 | $14.96 | $15.13 | $14.87 | $15.11 | $14.99 | 984,195 |
| 2022-11-18 | $15.27 | $15.27 | $14.85 | $14.94 | $14.82 | 884,884 |
| 2022-11-17 | $15.07 | $15.07 | $14.78 | $14.97 | $14.97 | 899,164 |
| 2022-11-16 | $15.43 | $15.45 | $15.09 | $15.18 | $15.18 | 865,012 |
| 2022-11-15 | $15.33 | $15.59 | $15.23 | $15.36 | $15.36 | 1,544,318 |
| 2022-11-14 | $15.42 | $15.54 | $15.17 | $15.24 | $15.24 | 1,251,286 |
| 2022-11-11 | $15.78 | $15.99 | $15.45 | $15.49 | $15.49 | 1,780,548 |
| 2022-11-10 | $15.52 | $15.91 | $15.46 | $15.83 | $15.83 | 1,312,800 |
| 2022-11-09 | $15.04 | $15.30 | $14.96 | $15.02 | $15.02 | 978,578 |
| 2022-11-08 | $15.46 | $15.46 | $15.05 | $15.17 | $15.17 | 1,070,324 |
| 2022-11-07 | $15.33 | $15.45 | $15.15 | $15.33 | $15.33 | 1,048,574 |
| 2022-11-04 | $15.00 | $15.26 | $14.93 | $15.24 | $15.24 | 1,045,989 |
| 2022-11-03 | $14.99 | $15.00 | $14.67 | $14.81 | $14.81 | 1,060,858 |
| 2022-11-02 | $15.52 | $15.69 | $15.07 | $15.15 | $15.15 | 1,443,494 |
| 2022-11-01 | $15.81 | $15.93 | $15.58 | $15.59 | $15.59 | 1,504,560 |
| 2022-10-31 | $15.58 | $15.89 | $15.52 | $15.79 | $15.79 | 1,655,782 |
| 2022-10-28 | $15.41 | $15.65 | $15.27 | $15.64 | $15.64 | 1,736,215 |
| 2022-10-27 | $15.26 | $15.47 | $15.21 | $15.26 | $15.26 | 1,647,420 |
| 2022-10-26 | $15.39 | $15.57 | $15.01 | $15.05 | $15.05 | 2,942,209 |
| 2022-10-25 | $15.17 | $15.70 | $15.05 | $15.32 | $15.32 | 2,294,705 |
| 2022-10-24 | $15.61 | $16.01 | $15.54 | $15.95 | $15.95 | 1,919,943 |
| 2022-10-21 | $15.45 | $15.64 | $15.33 | $15.53 | $15.53 | 1,506,698 |
| 2022-10-20 | $15.63 | $15.80 | $15.17 | $15.31 | $15.31 | 1,441,839 |
| 2022-10-19 | $15.58 | $15.80 | $15.49 | $15.75 | $15.75 | 1,658,767 |
| 2022-10-18 | $15.98 | $16.23 | $15.63 | $15.75 | $15.75 | 1,443,279 |
| 2022-10-17 | $15.44 | $15.75 | $15.34 | $15.69 | $15.69 | 1,471,557 |
| 2022-10-14 | $15.49 | $15.77 | $15.09 | $15.15 | $15.15 | 1,275,089 |
| 2022-10-13 | $14.68 | $15.46 | $14.49 | $15.38 | $15.38 | 1,733,410 |
| 2022-10-12 | $14.70 | $15.00 | $14.55 | $14.85 | $14.85 | 2,019,306 |
| 2022-10-11 | $14.52 | $14.97 | $14.52 | $14.78 | $14.78 | 2,390,823 |
| 2022-10-10 | $14.72 | $15.09 | $14.59 | $14.59 | $14.59 | 1,312,630 |
| 2022-10-07 | $14.76 | $14.78 | $14.40 | $14.52 | $14.52 | 1,196,547 |
| 2022-10-06 | $14.61 | $14.82 | $14.54 | $14.75 | $14.75 | 1,020,194 |
| 2022-10-05 | $14.41 | $14.69 | $14.40 | $14.67 | $14.67 | 1,260,367 |
| 2022-10-04 | $14.32 | $14.67 | $14.32 | $14.63 | $14.63 | 1,724,376 |
| 2022-10-03 | $13.91 | $14.23 | $13.66 | $14.08 | $14.08 | 1,314,769 |
| 2022-09-30 | $13.65 | $13.93 | $13.56 | $13.68 | $13.68 | 1,249,591 |
| 2022-09-29 | $13.36 | $13.73 | $13.24 | $13.68 | $13.68 | 1,422,115 |
| 2022-09-28 | $13.59 | $13.71 | $13.36 | $13.54 | $13.54 | 1,404,668 |
| 2022-09-27 | $13.74 | $13.85 | $13.32 | $13.46 | $13.46 | 1,296,586 |
| 2022-09-26 | $13.76 | $13.97 | $13.59 | $13.67 | $13.67 | 1,105,107 |
| 2022-09-23 | $14.02 | $14.06 | $13.67 | $13.87 | $13.87 | 1,076,841 |
| 2022-09-22 | $14.67 | $14.69 | $14.06 | $14.24 | $14.24 | 1,173,450 |
| 2022-09-21 | $14.90 | $15.09 | $14.55 | $14.56 | $14.56 | 1,456,884 |
| 2022-09-20 | $14.71 | $14.92 | $14.56 | $14.77 | $14.77 | 1,643,167 |
| 2022-09-19 | $14.29 | $14.94 | $14.29 | $14.79 | $14.79 | 1,444,630 |
| 2022-09-16 | $14.25 | $14.45 | $14.06 | $14.43 | $14.43 | 5,655,868 |
| 2022-09-15 | $14.13 | $14.45 | $14.11 | $14.42 | $14.42 | 1,845,792 |
| 2022-09-14 | $14.26 | $14.29 | $13.93 | $14.19 | $14.19 | 1,572,494 |
| 2022-09-13 | $14.29 | $14.51 | $14.14 | $14.25 | $14.25 | 1,318,846 |
| 2022-09-12 | $14.57 | $14.83 | $14.48 | $14.66 | $14.66 | 1,439,721 |
| 2022-09-09 | $14.41 | $14.54 | $14.41 | $14.44 | $14.44 | 1,197,612 |
| 2022-09-08 | $13.89 | $14.43 | $13.86 | $14.36 | $14.36 | 1,014,363 |
| 2022-09-07 | $13.73 | $14.06 | $13.65 | $14.03 | $14.03 | 1,812,677 |
| 2022-09-06 | $14.21 | $14.26 | $13.66 | $13.73 | $13.73 | 1,577,812 |
| 2022-09-02 | $14.38 | $14.56 | $14.07 | $14.19 | $14.19 | 1,147,741 |
| 2022-09-01 | $14.31 | $14.34 | $13.99 | $14.17 | $14.17 | 1,153,630 |
| 2022-08-31 | $14.45 | $14.54 | $14.29 | $14.30 | $14.30 | 985,716 |
| 2022-08-30 | $14.70 | $14.77 | $14.38 | $14.47 | $14.47 | 883,671 |
| 2022-08-29 | $14.68 | $14.79 | $14.62 | $14.63 | $14.63 | 1,282,758 |
| 2022-08-26 | $15.31 | $15.38 | $14.81 | $14.84 | $14.84 | 1,093,743 |
| 2022-08-25 | $15.01 | $15.27 | $14.95 | $15.26 | $15.26 | 837,584 |
| 2022-08-24 | $15.00 | $15.04 | $14.90 | $14.99 | $14.99 | 754,480 |
| 2022-08-23 | $15.36 | $15.41 | $15.11 | $15.11 | $14.99 | 1,067,746 |
| 2022-08-22 | $15.32 | $15.36 | $15.20 | $15.28 | $15.16 | 977,934 |
| 2022-08-19 | $15.89 | $15.92 | $15.45 | $15.55 | $15.43 | 1,561,777 |
| 2022-08-18 | $15.80 | $16.10 | $15.75 | $16.04 | $15.91 | 1,415,689 |
| 2022-08-17 | $15.94 | $16.01 | $15.75 | $15.79 | $15.66 | 1,586,402 |
| 2022-08-16 | $16.16 | $16.40 | $16.14 | $16.20 | $16.07 | 2,234,734 |
| 2022-08-15 | $16.10 | $16.26 | $15.95 | $16.25 | $16.12 | 1,211,358 |
| 2022-08-12 | $15.99 | $16.23 | $15.92 | $16.18 | $16.05 | 939,305 |
| 2022-08-11 | $15.83 | $15.95 | $15.77 | $15.92 | $15.79 | 804,168 |
| 2022-08-10 | $15.52 | $15.81 | $15.42 | $15.66 | $15.54 | 1,715,075 |
| 2022-08-09 | $15.10 | $15.21 | $14.96 | $15.21 | $15.09 | 1,459,488 |
| 2022-08-08 | $15.06 | $15.25 | $14.97 | $15.08 | $14.96 | 1,146,659 |
| 2022-08-05 | $14.83 | $15.12 | $14.80 | $14.93 | $14.81 | 1,450,005 |
| 2022-08-04 | $15.04 | $15.08 | $14.80 | $14.81 | $14.69 | 1,420,157 |
| 2022-08-03 | $14.97 | $15.19 | $14.85 | $15.07 | $14.95 | 1,246,590 |
| 2022-08-02 | $15.01 | $15.13 | $14.87 | $14.95 | $14.83 | 1,432,328 |
| 2022-08-01 | $14.90 | $15.14 | $14.73 | $14.96 | $14.84 | 1,366,294 |
| 2022-07-29 | $14.74 | $15.11 | $14.74 | $15.09 | $14.97 | 1,466,518 |
| 2022-07-28 | $15.00 | $15.13 | $14.68 | $14.74 | $14.62 | 1,559,582 |
| 2022-07-27 | $14.73 | $15.10 | $14.73 | $15.05 | $14.93 | 1,993,377 |
| 2022-07-26 | $14.74 | $14.96 | $14.63 | $14.65 | $14.53 | 2,355,754 |
| 2022-07-25 | $14.71 | $14.94 | $14.71 | $14.81 | $14.69 | 1,365,012 |
| 2022-07-22 | $14.37 | $14.74 | $14.32 | $14.66 | $14.54 | 1,071,919 |
| 2022-07-21 | $14.31 | $14.55 | $14.06 | $14.48 | $14.37 | 1,848,130 |
| 2022-07-20 | $14.29 | $14.40 | $14.14 | $14.28 | $14.17 | 1,720,396 |
| 2022-07-19 | $14.06 | $14.53 | $14.06 | $14.35 | $14.24 | 1,731,354 |
| 2022-07-18 | $13.84 | $14.04 | $13.84 | $13.91 | $13.80 | 2,629,908 |
| 2022-07-15 | $13.32 | $13.69 | $13.23 | $13.57 | $13.46 | 2,346,399 |
| 2022-07-14 | $12.65 | $13.10 | $12.59 | $13.08 | $12.98 | 2,339,628 |
| 2022-07-13 | $13.15 | $13.23 | $12.84 | $12.92 | $12.82 | 1,713,145 |
| 2022-07-12 | $13.25 | $13.61 | $13.25 | $13.34 | $13.23 | 1,716,101 |
| 2022-07-11 | $13.47 | $13.57 | $13.36 | $13.48 | $13.37 | 1,338,020 |
| 2022-07-08 | $13.51 | $13.63 | $13.30 | $13.58 | $13.47 | 1,420,472 |
| 2022-07-07 | $13.38 | $13.51 | $13.27 | $13.43 | $13.32 | 1,309,325 |
| 2022-07-06 | $13.29 | $13.39 | $12.91 | $13.18 | $13.08 | 1,595,981 |
| 2022-07-05 | $12.95 | $13.49 | $12.87 | $13.47 | $13.36 | 2,389,967 |
| 2022-07-01 | $12.83 | $13.33 | $12.80 | $13.26 | $13.15 | 1,684,964 |
| 2022-06-30 | $12.76 | $13.12 | $12.64 | $12.91 | $12.81 | 1,804,744 |
| 2022-06-29 | $13.36 | $13.36 | $13.00 | $13.09 | $12.99 | 1,072,143 |
| 2022-06-28 | $13.70 | $13.80 | $13.28 | $13.33 | $13.22 | 1,566,340 |
| 2022-06-27 | $13.52 | $13.58 | $13.31 | $13.52 | $13.41 | 1,214,712 |
| 2022-06-24 | $12.94 | $13.43 | $12.94 | $13.43 | $13.32 | 2,609,445 |
| 2022-06-23 | $13.20 | $13.20 | $12.67 | $12.82 | $12.72 | 1,269,871 |
| 2022-06-22 | $13.15 | $13.37 | $13.09 | $13.31 | $13.20 | 1,186,691 |
| 2022-06-21 | $13.55 | $13.57 | $13.19 | $13.33 | $13.22 | 1,252,307 |
| 2022-06-17 | $12.93 | $13.23 | $12.84 | $13.13 | $13.03 | 4,941,916 |
| 2022-06-16 | $13.26 | $13.26 | $12.66 | $12.83 | $12.73 | 2,222,568 |
| 2022-06-15 | $13.88 | $13.91 | $13.46 | $13.65 | $13.54 | 2,002,171 |
| 2022-06-14 | $13.51 | $13.81 | $13.43 | $13.65 | $13.54 | 1,180,284 |
| 2022-06-13 | $13.50 | $13.74 | $13.29 | $13.40 | $13.29 | 2,011,896 |
| 2022-06-10 | $14.16 | $14.32 | $13.72 | $13.90 | $13.79 | 1,791,574 |
| 2022-06-09 | $14.92 | $14.95 | $14.43 | $14.45 | $14.34 | 2,226,638 |
| 2022-06-08 | $14.96 | $15.02 | $14.77 | $14.99 | $14.87 | 1,712,073 |
| 2022-06-07 | $14.71 | $15.20 | $14.61 | $15.19 | $15.07 | 1,458,790 |
| 2022-06-06 | $15.14 | $15.25 | $14.90 | $14.92 | $14.80 | 2,876,235 |
| 2022-06-03 | $15.12 | $15.31 | $14.94 | $14.96 | $14.84 | 2,619,116 |
| 2022-06-02 | $14.97 | $15.26 | $14.87 | $15.25 | $15.13 | 2,179,288 |
| 2022-06-01 | $14.91 | $15.16 | $14.64 | $15.04 | $14.92 | 2,195,658 |
| 2022-05-31 | $14.94 | $15.17 | $14.89 | $14.93 | $14.81 | 2,052,767 |
| 2022-05-27 | $14.85 | $15.21 | $14.82 | $15.17 | $15.05 | 2,193,502 |
| 2022-05-26 | $14.39 | $14.86 | $14.32 | $14.78 | $14.66 | 2,541,215 |
| 2022-05-25 | $13.72 | $14.48 | $13.72 | $14.25 | $14.14 | 2,132,861 |
| 2022-05-24 | $13.68 | $13.85 | $13.40 | $13.78 | $13.67 | 1,523,219 |
| 2022-05-23 | $13.91 | $14.15 | $13.78 | $13.92 | $13.69 | 1,511,191 |
| 2022-05-20 | $13.68 | $13.92 | $13.26 | $13.61 | $13.39 | 1,942,860 |
| 2022-05-19 | $13.55 | $13.91 | $13.55 | $13.64 | $13.41 | 2,523,543 |
| 2022-05-18 | $13.84 | $14.10 | $13.64 | $13.80 | $13.57 | 3,053,806 |
| 2022-05-17 | $13.84 | $14.17 | $13.80 | $14.15 | $13.92 | 1,627,606 |
| 2022-05-16 | $13.61 | $13.75 | $13.44 | $13.56 | $13.34 | 1,513,426 |
| 2022-05-13 | $13.54 | $13.84 | $13.49 | $13.70 | $13.47 | 1,566,076 |
| 2022-05-12 | $13.35 | $13.39 | $13.06 | $13.34 | $13.12 | 1,762,787 |
| 2022-05-11 | $13.55 | $13.84 | $13.34 | $13.36 | $13.14 | 1,551,682 |
| 2022-05-10 | $13.77 | $13.88 | $13.15 | $13.43 | $13.21 | 2,005,041 |
| 2022-05-09 | $13.50 | $13.81 | $13.44 | $13.60 | $13.38 | 1,499,229 |
| 2022-05-06 | $13.95 | $14.00 | $13.58 | $13.73 | $13.50 | 1,584,424 |
| 2022-05-05 | $14.07 | $14.21 | $13.64 | $13.99 | $13.76 | 2,216,793 |
| 2022-05-04 | $13.84 | $14.38 | $13.80 | $14.32 | $14.08 | 1,443,837 |
| 2022-05-03 | $13.82 | $14.00 | $13.65 | $13.89 | $13.66 | 1,820,276 |
| 2022-05-02 | $13.67 | $13.89 | $13.44 | $13.83 | $13.60 | 2,172,971 |
| 2022-04-29 | $14.29 | $14.53 | $13.58 | $13.61 | $13.39 | 2,822,511 |
| 2022-04-28 | $13.76 | $14.60 | $13.64 | $14.48 | $14.24 | 3,097,096 |
| 2022-04-27 | $12.95 | $13.27 | $12.88 | $13.15 | $12.93 | 2,862,042 |
| 2022-04-26 | $12.80 | $13.15 | $12.75 | $13.03 | $12.81 | 2,588,589 |
| 2022-04-25 | $13.07 | $13.23 | $12.66 | $13.06 | $12.84 | 1,708,321 |
| 2022-04-22 | $13.54 | $13.54 | $13.08 | $13.15 | $12.93 | 1,399,523 |
| 2022-04-21 | $13.99 | $14.15 | $13.46 | $13.57 | $13.35 | 1,761,236 |
| 2022-04-20 | $13.69 | $13.91 | $13.63 | $13.87 | $13.64 | 1,577,530 |
| 2022-04-19 | $13.19 | $13.57 | $13.19 | $13.53 | $13.31 | 1,628,537 |
| 2022-04-18 | $12.97 | $13.18 | $12.96 | $13.09 | $12.87 | 1,207,192 |
| 2022-04-14 | $13.08 | $13.28 | $12.99 | $13.06 | $12.84 | 1,482,016 |
| 2022-04-13 | $12.76 | $13.16 | $12.66 | $13.14 | $12.92 | 1,046,199 |
| 2022-04-12 | $13.08 | $13.23 | $12.80 | $12.87 | $12.66 | 1,574,134 |
| 2022-04-11 | $12.90 | $13.18 | $12.85 | $12.95 | $12.74 | 1,614,778 |
| 2022-04-08 | $12.81 | $13.10 | $12.72 | $12.91 | $12.70 | 2,052,513 |
| 2022-04-07 | $12.85 | $12.94 | $12.65 | $12.83 | $12.62 | 2,098,367 |
| 2022-04-06 | $12.96 | $13.04 | $12.86 | $12.88 | $12.67 | 2,536,195 |
| 2022-04-05 | $13.10 | $13.31 | $12.94 | $13.01 | $12.80 | 1,550,695 |
| 2022-04-04 | $13.26 | $13.26 | $12.86 | $13.11 | $12.89 | 2,094,961 |
| 2022-04-01 | $13.31 | $13.64 | $13.21 | $13.29 | $13.07 | 8,187,132 |
| 2022-03-31 | $13.13 | $13.40 | $13.04 | $13.12 | $12.90 | 2,486,206 |
| 2022-03-30 | $14.17 | $14.21 | $13.00 | $13.19 | $12.97 | 4,251,271 |
| 2022-03-29 | $13.66 | $14.25 | $13.56 | $14.23 | $14.00 | 6,491,893 |
| 2022-03-28 | $13.30 | $13.36 | $13.02 | $13.33 | $13.11 | 2,069,802 |
| 2022-03-25 | $13.18 | $13.44 | $13.13 | $13.40 | $13.18 | 1,074,523 |
| 2022-03-24 | $13.19 | $13.22 | $13.04 | $13.15 | $12.93 | 1,357,506 |
| 2022-03-23 | $13.39 | $13.47 | $13.04 | $13.06 | $12.84 | 1,163,077 |
| 2022-03-22 | $13.65 | $13.75 | $13.42 | $13.48 | $13.26 | 1,694,586 |
| 2022-03-21 | $13.60 | $13.71 | $13.28 | $13.45 | $13.23 | 2,240,330 |
| 2022-03-18 | $13.33 | $13.43 | $12.97 | $13.43 | $13.21 | 4,917,100 |
| 2022-03-17 | $13.19 | $13.40 | $13.03 | $13.37 | $13.15 | 1,877,795 |
| 2022-03-16 | $13.09 | $13.53 | $13.04 | $13.38 | $13.16 | 2,415,257 |
| 2022-03-15 | $12.97 | $13.10 | $12.70 | $12.89 | $12.68 | 2,198,739 |
| 2022-03-14 | $13.10 | $13.14 | $12.78 | $12.88 | $12.67 | 1,974,504 |
| 2022-03-11 | $12.65 | $12.88 | $12.58 | $12.74 | $12.53 | 1,811,708 |
| 2022-03-10 | $12.61 | $12.83 | $12.36 | $12.51 | $12.30 | 1,498,339 |
| 2022-03-09 | $12.73 | $13.05 | $12.72 | $12.88 | $12.67 | 1,726,928 |
| 2022-03-08 | $12.21 | $12.67 | $12.07 | $12.25 | $12.05 | 2,549,211 |
| 2022-03-07 | $12.54 | $12.59 | $11.94 | $11.95 | $11.75 | 3,321,455 |
| 2022-03-04 | $13.29 | $13.29 | $12.49 | $12.58 | $12.37 | 2,065,906 |
| 2022-03-03 | $13.81 | $13.88 | $13.54 | $13.69 | $13.46 | 1,129,859 |
| 2022-03-02 | $13.31 | $13.92 | $13.19 | $13.78 | $13.55 | 2,046,626 |
| 2022-03-01 | $13.83 | $13.99 | $12.97 | $13.13 | $12.91 | 2,402,105 |
| 2022-02-28 | $13.77 | $14.16 | $13.77 | $14.12 | $13.89 | 1,621,621 |
| 2022-02-25 | $13.82 | $14.25 | $13.82 | $14.14 | $13.91 | 1,501,218 |
| 2022-02-24 | $13.24 | $13.74 | $13.06 | $13.70 | $13.47 | 2,401,263 |
| 2022-02-23 | $14.26 | $14.39 | $13.82 | $13.86 | $13.53 | 1,535,222 |
| 2022-02-22 | $14.26 | $14.34 | $14.00 | $14.12 | $13.79 | 1,056,305 |
| 2022-02-18 | $14.12 | $14.39 | $14.10 | $14.25 | $13.91 | 1,350,185 |
| 2022-02-17 | $14.64 | $14.68 | $14.15 | $14.15 | $13.82 | 1,288,555 |
| 2022-02-16 | $14.72 | $14.97 | $14.70 | $14.87 | $14.52 | 1,111,451 |
| 2022-02-15 | $14.77 | $14.97 | $14.68 | $14.87 | $14.52 | 1,125,319 |
| 2022-02-14 | $14.83 | $14.95 | $14.45 | $14.53 | $14.19 | 1,230,530 |
| 2022-02-11 | $14.84 | $15.16 | $14.66 | $14.74 | $14.39 | 1,258,177 |
| 2022-02-10 | $14.91 | $15.24 | $14.83 | $14.95 | $14.60 | 1,243,422 |
| 2022-02-09 | $15.45 | $15.51 | $14.89 | $14.97 | $14.62 | 1,216,874 |
| 2022-02-08 | $14.92 | $15.41 | $14.85 | $15.39 | $15.03 | 1,681,998 |
| 2022-02-07 | $14.68 | $14.84 | $14.58 | $14.70 | $14.35 | 2,299,232 |
| 2022-02-04 | $14.49 | $14.78 | $14.43 | $14.67 | $14.32 | 1,266,862 |
| 2022-02-03 | $14.67 | $14.93 | $14.43 | $14.46 | $14.12 | 1,903,812 |
| 2022-02-02 | $15.01 | $15.16 | $14.74 | $14.79 | $14.44 | 2,538,946 |
| 2022-02-01 | $14.54 | $15.17 | $14.54 | $15.11 | $14.75 | 1,951,678 |
| 2022-01-31 | $14.42 | $14.61 | $14.22 | $14.55 | $14.21 | 2,482,275 |
| 2022-01-28 | $14.27 | $14.55 | $14.07 | $14.52 | $14.18 | 2,738,109 |
| 2022-01-27 | $15.01 | $15.32 | $14.20 | $14.24 | $13.90 | 3,196,159 |
| 2022-01-26 | $14.59 | $15.36 | $14.59 | $14.87 | $14.52 | 1,665,591 |
| 2022-01-25 | $15.00 | $15.34 | $14.77 | $15.19 | $14.83 | 1,809,087 |
| 2022-01-24 | $14.58 | $15.21 | $14.52 | $15.13 | $14.77 | 2,496,169 |
| 2022-01-21 | $15.22 | $15.32 | $14.84 | $14.84 | $14.49 | 2,041,630 |
| 2022-01-20 | $15.64 | $15.84 | $15.22 | $15.27 | $14.91 | 1,321,969 |
| 2022-01-19 | $16.26 | $16.48 | $15.69 | $15.71 | $15.34 | 1,535,598 |
| 2022-01-18 | $16.40 | $16.62 | $16.16 | $16.23 | $15.85 | 1,413,068 |
| 2022-01-14 | $15.81 | $16.40 | $15.70 | $16.39 | $16.00 | 1,138,844 |
| 2022-01-13 | $15.85 | $16.18 | $15.80 | $16.00 | $15.62 | 972,206 |
| 2022-01-12 | $15.79 | $15.90 | $15.68 | $15.81 | $15.44 | 1,050,560 |
| 2022-01-11 | $15.80 | $15.87 | $15.54 | $15.72 | $15.35 | 1,767,437 |
| 2022-01-10 | $16.13 | $16.13 | $15.53 | $15.73 | $15.36 | 1,881,759 |
| 2022-01-07 | $15.43 | $16.04 | $15.31 | $15.96 | $15.58 | 3,824,519 |
| 2022-01-06 | $14.94 | $15.44 | $14.87 | $15.43 | $15.07 | 1,349,671 |
| 2022-01-05 | $14.62 | $14.90 | $14.62 | $14.67 | $14.32 | 1,687,856 |
| 2022-01-04 | $14.37 | $14.69 | $14.26 | $14.49 | $14.15 | 1,316,473 |
| 2022-01-03 | $14.00 | $14.31 | $13.92 | $14.13 | $13.80 | 1,581,869 |
| 2021-12-31 | $13.68 | $13.83 | $13.65 | $13.78 | $13.45 | 588,460 |
| 2021-12-30 | $13.77 | $13.93 | $13.77 | $13.82 | $13.49 | 909,425 |
| 2021-12-29 | $13.72 | $13.81 | $13.63 | $13.77 | $13.44 | 494,580 |
| 2021-12-28 | $13.64 | $13.82 | $13.62 | $13.72 | $13.40 | 618,667 |
| 2021-12-27 | $13.55 | $13.72 | $13.47 | $13.71 | $13.39 | 945,276 |
| 2021-12-23 | $13.60 | $13.75 | $13.56 | $13.59 | $13.27 | 849,443 |
| 2021-12-22 | $13.23 | $13.57 | $13.22 | $13.51 | $13.19 | 1,020,588 |
| 2021-12-21 | $12.90 | $13.30 | $12.85 | $13.28 | $12.97 | 1,842,218 |
| 2021-12-20 | $13.10 | $13.10 | $12.45 | $12.70 | $12.40 | 2,733,370 |
| 2021-12-17 | $13.13 | $13.32 | $12.71 | $13.15 | $12.84 | 10,519,981 |
| 2021-12-16 | $13.28 | $13.56 | $13.18 | $13.28 | $12.97 | 1,718,618 |
| 2021-12-15 | $13.07 | $13.29 | $12.90 | $13.08 | $12.77 | 3,044,501 |
| 2021-12-14 | $12.92 | $13.26 | $12.92 | $13.04 | $12.73 | 2,087,531 |
| 2021-12-13 | $13.14 | $13.22 | $12.87 | $12.88 | $12.58 | 2,341,118 |
| 2021-12-10 | $13.41 | $13.41 | $13.07 | $13.23 | $12.92 | 1,157,013 |
| 2021-12-09 | $13.42 | $13.55 | $13.24 | $13.24 | $12.93 | 1,755,247 |
| 2021-12-08 | $13.62 | $13.73 | $13.55 | $13.63 | $13.31 | 1,451,981 |
| 2021-12-07 | $13.89 | $13.89 | $13.54 | $13.65 | $13.33 | 1,815,946 |
| 2021-12-06 | $13.64 | $13.77 | $13.50 | $13.50 | $13.18 | 1,617,063 |
| 2021-12-03 | $13.72 | $13.73 | $13.21 | $13.31 | $13.00 | 1,076,480 |
| 2021-12-02 | $13.39 | $13.86 | $13.27 | $13.69 | $13.37 | 1,598,325 |
| 2021-12-01 | $13.70 | $13.97 | $13.21 | $13.23 | $12.92 | 1,655,604 |
| 2021-11-30 | $13.37 | $13.49 | $13.09 | $13.29 | $12.98 | 2,508,115 |
| 2021-11-29 | $14.05 | $14.19 | $13.58 | $13.59 | $13.27 | 1,673,651 |
| 2021-11-26 | $14.06 | $14.12 | $13.50 | $13.81 | $13.48 | 2,105,617 |
| 2021-11-24 | $14.56 | $14.82 | $14.55 | $14.66 | $14.31 | 2,415,236 |
| 2021-11-23 | $14.66 | $14.77 | $14.54 | $14.71 | $14.27 | 1,352,795 |
| 2021-11-22 | $14.49 | $14.79 | $14.49 | $14.50 | $14.06 | 2,087,237 |
| 2021-11-19 | $14.01 | $14.35 | $13.90 | $14.31 | $13.88 | 1,544,325 |
| 2021-11-18 | $14.33 | $14.53 | $14.20 | $14.24 | $13.81 | 1,934,303 |
| 2021-11-17 | $14.43 | $14.48 | $14.20 | $14.34 | $13.91 | 1,373,559 |
| 2021-11-16 | $14.39 | $14.60 | $14.34 | $14.46 | $14.02 | 1,144,364 |
| 2021-11-15 | $14.37 | $14.51 | $14.33 | $14.40 | $13.96 | 1,181,734 |
| 2021-11-12 | $14.20 | $14.34 | $14.10 | $14.34 | $13.91 | 1,577,006 |
| 2021-11-11 | $14.13 | $14.30 | $14.04 | $14.20 | $13.77 | 1,158,447 |
| 2021-11-10 | $14.15 | $14.32 | $14.10 | $14.15 | $13.72 | 1,250,895 |
| 2021-11-09 | $14.16 | $14.26 | $13.97 | $14.14 | $13.71 | 1,794,078 |
| 2021-11-08 | $14.28 | $14.42 | $14.05 | $14.14 | $13.71 | 1,052,644 |
| 2021-11-05 | $14.27 | $14.43 | $14.11 | $14.20 | $13.77 | 1,265,665 |
| 2021-11-04 | $14.08 | $14.15 | $13.79 | $14.08 | $13.65 | 1,512,653 |
| 2021-11-03 | $13.64 | $14.28 | $13.61 | $14.15 | $13.72 | 1,472,816 |
| 2021-11-02 | $13.86 | $13.90 | $13.62 | $13.69 | $13.28 | 1,067,586 |
| 2021-11-01 | $13.80 | $14.00 | $13.75 | $13.89 | $13.47 | 1,336,481 |
| 2021-10-29 | $13.90 | $13.96 | $13.61 | $13.65 | $13.24 | 1,380,604 |
| 2021-10-28 | $14.03 | $14.17 | $13.84 | $13.98 | $13.56 | 1,013,658 |
| 2021-10-27 | $14.52 | $14.60 | $13.93 | $13.94 | $13.52 | 1,941,347 |
| 2021-10-26 | $14.69 | $14.91 | $14.54 | $14.63 | $14.19 | 1,832,473 |
| 2021-10-25 | $14.25 | $14.67 | $14.20 | $14.65 | $14.21 | 2,390,110 |
| 2021-10-22 | $13.74 | $14.09 | $13.70 | $14.07 | $13.64 | 1,082,844 |
| 2021-10-21 | $13.73 | $13.92 | $13.57 | $13.73 | $13.31 | 1,763,697 |
| 2021-10-20 | $13.49 | $13.74 | $13.44 | $13.73 | $13.31 | 2,150,895 |
| 2021-10-19 | $13.64 | $13.64 | $13.39 | $13.51 | $13.10 | 1,470,768 |
| 2021-10-18 | $13.42 | $13.75 | $13.41 | $13.53 | $13.12 | 971,759 |
| 2021-10-15 | $13.71 | $13.72 | $13.41 | $13.42 | $13.01 | 1,242,532 |
| 2021-10-14 | $13.47 | $13.53 | $13.35 | $13.44 | $13.03 | 991,295 |
| 2021-10-13 | $13.50 | $13.52 | $13.20 | $13.31 | $12.91 | 1,833,689 |
| 2021-10-12 | $13.49 | $13.56 | $13.40 | $13.53 | $13.12 | 899,382 |
| 2021-10-11 | $13.74 | $13.86 | $13.48 | $13.48 | $13.07 | 726,557 |
| 2021-10-08 | $13.61 | $13.83 | $13.61 | $13.69 | $13.28 | 613,354 |
| 2021-10-07 | $13.75 | $13.93 | $13.61 | $13.64 | $13.23 | 1,595,262 |
| 2021-10-06 | $13.51 | $13.67 | $13.36 | $13.66 | $13.25 | 1,506,638 |
| 2021-10-05 | $13.77 | $13.89 | $13.63 | $13.64 | $13.23 | 1,975,953 |
| 2021-10-04 | $13.49 | $13.71 | $13.43 | $13.66 | $13.25 | 1,252,602 |
| 2021-10-01 | $13.23 | $13.58 | $13.12 | $13.51 | $13.10 | 1,983,458 |
| 2021-09-30 | $13.44 | $13.48 | $13.14 | $13.15 | $12.75 | 1,137,002 |
| 2021-09-29 | $13.43 | $13.51 | $13.34 | $13.37 | $12.97 | 1,073,749 |
| 2021-09-28 | $13.44 | $13.58 | $13.30 | $13.32 | $12.92 | 1,495,898 |
| 2021-09-27 | $12.98 | $13.49 | $12.97 | $13.35 | $12.95 | 2,044,894 |
| 2021-09-24 | $12.58 | $12.89 | $12.56 | $12.81 | $12.42 | 1,116,195 |
| 2021-09-23 | $12.40 | $12.70 | $12.34 | $12.54 | $12.16 | 2,194,670 |
| 2021-09-22 | $12.16 | $12.38 | $12.12 | $12.24 | $11.87 | 1,849,680 |
| 2021-09-21 | $12.10 | $12.18 | $11.83 | $11.96 | $11.60 | 1,515,779 |
| 2021-09-20 | $11.84 | $12.06 | $11.66 | $12.04 | $11.68 | 3,754,699 |
| 2021-09-17 | $12.05 | $12.17 | $11.90 | $12.17 | $11.80 | 9,412,195 |
| 2021-09-16 | $12.23 | $12.23 | $11.94 | $12.04 | $11.68 | 2,568,781 |
| 2021-09-15 | $12.15 | $12.31 | $12.01 | $12.10 | $11.73 | 2,627,378 |
| 2021-09-14 | $12.54 | $12.54 | $12.02 | $12.18 | $11.81 | 2,129,253 |
| 2021-09-13 | $12.50 | $12.68 | $12.37 | $12.56 | $12.18 | 1,831,282 |
| 2021-09-10 | $12.59 | $12.61 | $12.33 | $12.35 | $11.98 | 1,314,541 |
| 2021-09-09 | $12.38 | $12.67 | $12.38 | $12.46 | $12.08 | 1,184,841 |
| 2021-09-08 | $12.46 | $12.51 | $12.37 | $12.45 | $12.07 | 1,497,574 |
| 2021-09-07 | $12.72 | $12.83 | $12.52 | $12.53 | $12.15 | 1,300,934 |
| 2021-09-03 | $12.81 | $12.89 | $12.60 | $12.72 | $12.34 | 1,121,617 |
| 2021-09-02 | $12.80 | $12.86 | $12.63 | $12.79 | $12.40 | 1,346,900 |
| 2021-09-01 | $12.77 | $12.77 | $12.45 | $12.73 | $12.34 | 1,355,136 |
| 2021-08-31 | $12.75 | $12.87 | $12.63 | $12.73 | $12.34 | 1,318,100 |
| 2021-08-30 | $13.05 | $13.21 | $12.69 | $12.70 | $12.32 | 1,360,545 |
| 2021-08-27 | $12.61 | $13.02 | $12.61 | $13.00 | $12.61 | 1,860,632 |
| 2021-08-26 | $12.85 | $12.86 | $12.54 | $12.54 | $12.16 | 1,144,609 |
| 2021-08-25 | $12.70 | $12.97 | $12.63 | $12.76 | $12.37 | 2,020,466 |
| 2021-08-24 | $12.59 | $12.71 | $12.57 | $12.67 | $12.22 | 1,230,053 |
| 2021-08-23 | $12.68 | $12.76 | $12.52 | $12.58 | $12.13 | 1,287,370 |
| 2021-08-20 | $12.30 | $12.56 | $12.23 | $12.56 | $12.11 | 1,318,125 |
| 2021-08-19 | $12.34 | $12.44 | $12.18 | $12.31 | $11.87 | 1,228,272 |
| 2021-08-18 | $12.51 | $12.81 | $12.40 | $12.51 | $12.07 | 1,173,289 |
| 2021-08-17 | $12.61 | $12.83 | $12.36 | $12.54 | $12.09 | 1,468,491 |
| 2021-08-16 | $12.78 | $12.82 | $12.57 | $12.75 | $12.30 | 1,349,261 |
| 2021-08-13 | $12.95 | $12.96 | $12.74 | $12.86 | $12.40 | 1,330,809 |
| 2021-08-12 | $13.00 | $13.04 | $12.72 | $12.87 | $12.41 | 905,296 |
| 2021-08-11 | $12.82 | $13.00 | $12.61 | $13.00 | $12.54 | 1,580,130 |
| 2021-08-10 | $12.59 | $12.86 | $12.56 | $12.77 | $12.32 | 1,307,384 |
| 2021-08-09 | $12.71 | $12.90 | $12.54 | $12.63 | $12.18 | 1,432,761 |
| 2021-08-06 | $12.60 | $12.88 | $12.50 | $12.79 | $12.34 | 1,625,284 |
| 2021-08-05 | $12.24 | $12.38 | $12.20 | $12.33 | $11.89 | 991,821 |
| 2021-08-04 | $12.03 | $12.27 | $11.98 | $12.08 | $11.65 | 1,357,456 |
| 2021-08-03 | $12.05 | $12.25 | $11.74 | $12.24 | $11.81 | 2,242,793 |
| 2021-08-02 | $12.21 | $12.44 | $11.96 | $11.99 | $11.56 | 1,280,013 |
| 2021-07-30 | $12.33 | $12.49 | $12.08 | $12.13 | $11.70 | 1,983,474 |
| 2021-07-29 | $12.18 | $12.50 | $12.12 | $12.38 | $11.94 | 1,692,026 |
| 2021-07-28 | $12.07 | $12.20 | $11.86 | $12.05 | $11.62 | 1,904,980 |
| 2021-07-27 | $11.74 | $11.96 | $11.67 | $11.91 | $11.49 | 1,489,407 |
| 2021-07-26 | $11.74 | $12.11 | $11.74 | $11.92 | $11.50 | 1,279,434 |
| 2021-07-23 | $11.93 | $12.11 | $11.53 | $11.76 | $11.34 | 1,717,023 |
| 2021-07-22 | $11.95 | $11.95 | $11.66 | $11.69 | $11.27 | 1,990,262 |
| 2021-07-21 | $11.44 | $11.98 | $11.43 | $11.95 | $11.53 | 2,131,818 |
| 2021-07-20 | $10.97 | $11.59 | $10.90 | $11.29 | $10.89 | 1,878,786 |
| 2021-07-19 | $11.05 | $11.21 | $10.88 | $10.99 | $10.60 | 2,506,306 |
| 2021-07-16 | $11.81 | $11.81 | $11.34 | $11.39 | $10.99 | 1,250,779 |
| 2021-07-15 | $11.41 | $11.80 | $11.34 | $11.72 | $11.30 | 1,758,365 |
| 2021-07-14 | $11.69 | $11.84 | $11.48 | $11.55 | $11.14 | 1,606,231 |
| 2021-07-13 | $11.84 | $11.87 | $11.59 | $11.63 | $11.22 | 1,358,286 |
| 2021-07-12 | $11.65 | $11.95 | $11.55 | $11.94 | $11.52 | 2,296,849 |
| 2021-07-09 | $11.75 | $11.91 | $11.72 | $11.83 | $11.41 | 2,772,988 |
| 2021-07-08 | $11.24 | $11.52 | $11.06 | $11.47 | $11.06 | 3,150,586 |
| 2021-07-07 | $11.41 | $11.66 | $11.35 | $11.50 | $11.09 | 1,856,802 |
| 2021-07-06 | $12.04 | $12.04 | $11.54 | $11.57 | $11.16 | 2,203,593 |
| 2021-07-02 | $12.17 | $12.20 | $12.04 | $12.06 | $11.63 | 1,764,316 |
| 2021-07-01 | $12.05 | $12.20 | $11.89 | $12.17 | $11.74 | 1,835,966 |
| 2021-06-30 | $11.82 | $11.98 | $11.81 | $11.92 | $11.50 | 1,135,566 |
| 2021-06-29 | $12.16 | $12.28 | $11.85 | $11.92 | $11.50 | 1,207,641 |
| 2021-06-28 | $12.32 | $12.34 | $11.85 | $12.10 | $11.67 | 2,151,212 |
| 2021-06-25 | $12.24 | $12.52 | $12.15 | $12.44 | $12.00 | 3,006,053 |
| 2021-06-24 | $12.03 | $12.22 | $11.92 | $12.19 | $11.76 | 1,370,577 |
| 2021-06-23 | $11.86 | $12.07 | $11.83 | $11.93 | $11.51 | 1,908,501 |
| 2021-06-22 | $11.97 | $12.02 | $11.76 | $11.88 | $11.46 | 1,248,398 |
| 2021-06-21 | $11.67 | $12.13 | $11.67 | $12.00 | $11.57 | 2,559,143 |
| 2021-06-18 | $11.84 | $12.01 | $11.57 | $11.57 | $11.16 | 6,474,905 |
| 2021-06-17 | $12.90 | $12.93 | $12.05 | $12.06 | $11.63 | 3,944,671 |
| 2021-06-16 | $12.37 | $12.82 | $12.08 | $12.80 | $12.35 | 3,122,635 |
| 2021-06-15 | $12.42 | $12.74 | $12.32 | $12.49 | $12.05 | 4,128,011 |
| 2021-06-14 | $12.66 | $12.72 | $12.26 | $12.34 | $11.90 | 2,100,684 |
| 2021-06-11 | $12.56 | $12.73 | $12.54 | $12.61 | $12.16 | 1,877,377 |
| 2021-06-10 | $13.00 | $13.06 | $12.56 | $12.56 | $12.11 | 1,451,279 |
| 2021-06-09 | $12.87 | $12.92 | $12.77 | $12.83 | $12.37 | 1,904,586 |
| 2021-06-08 | $12.76 | $13.06 | $12.67 | $12.97 | $12.51 | 1,993,175 |
| 2021-06-07 | $12.79 | $12.91 | $12.75 | $12.85 | $12.39 | 1,381,165 |
| 2021-06-04 | $12.77 | $12.82 | $12.64 | $12.78 | $12.33 | 1,207,840 |
| 2021-06-03 | $12.59 | $12.78 | $12.46 | $12.75 | $12.30 | 1,749,825 |
| 2021-06-02 | $12.87 | $12.87 | $12.62 | $12.63 | $12.18 | 1,365,352 |
| 2021-06-01 | $12.96 | $12.97 | $12.74 | $12.82 | $12.36 | 1,999,117 |
| 2021-05-28 | $12.84 | $12.84 | $12.61 | $12.79 | $12.34 | 1,254,937 |
| 2021-05-27 | $12.79 | $12.90 | $12.69 | $12.86 | $12.40 | 1,611,430 |
| 2021-05-26 | $12.40 | $12.65 | $12.29 | $12.60 | $12.15 | 1,447,582 |
| 2021-05-25 | $12.77 | $12.93 | $12.37 | $12.37 | $11.93 | 2,416,407 |
| 2021-05-24 | $12.94 | $12.94 | $12.71 | $12.79 | $12.27 | 1,857,936 |
| 2021-05-21 | $12.92 | $12.99 | $12.79 | $12.91 | $12.38 | 1,418,737 |
| 2021-05-20 | $12.79 | $12.89 | $12.64 | $12.80 | $12.28 | 1,621,601 |
| 2021-05-19 | $12.65 | $12.92 | $12.56 | $12.83 | $12.30 | 2,464,289 |
| 2021-05-18 | $13.09 | $13.25 | $12.85 | $12.86 | $12.33 | 1,180,009 |
| 2021-05-17 | $12.92 | $13.11 | $12.78 | $13.09 | $12.55 | 2,214,185 |
| 2021-05-14 | $12.92 | $13.07 | $12.84 | $13.03 | $12.50 | 1,265,214 |
| 2021-05-13 | $12.34 | $12.95 | $12.30 | $12.86 | $12.33 | 1,655,497 |
| 2021-05-12 | $12.84 | $12.91 | $12.35 | $12.38 | $11.87 | 1,476,679 |
| 2021-05-11 | $12.52 | $12.86 | $12.36 | $12.70 | $12.18 | 1,389,693 |
| 2021-05-10 | $13.10 | $13.22 | $12.67 | $12.67 | $12.15 | 2,417,909 |
| 2021-05-07 | $12.89 | $13.11 | $12.82 | $13.10 | $12.56 | 1,534,690 |
| 2021-05-06 | $12.90 | $13.14 | $12.75 | $13.14 | $12.60 | 1,937,241 |
| 2021-05-05 | $12.73 | $12.93 | $12.57 | $12.85 | $12.32 | 1,257,900 |
| 2021-05-04 | $12.52 | $12.73 | $12.33 | $12.72 | $12.20 | 1,760,335 |
| 2021-05-03 | $12.76 | $12.88 | $12.46 | $12.54 | $12.03 | 2,372,104 |
| 2021-04-30 | $12.51 | $12.89 | $12.50 | $12.57 | $12.06 | 2,149,124 |
| 2021-04-29 | $12.69 | $12.93 | $12.63 | $12.65 | $12.13 | 1,625,990 |
| 2021-04-28 | $12.42 | $12.54 | $12.34 | $12.42 | $11.91 | 1,064,863 |
| 2021-04-27 | $12.20 | $12.38 | $12.12 | $12.37 | $11.86 | 1,537,679 |
| 2021-04-26 | $12.20 | $12.65 | $12.04 | $12.10 | $11.60 | 2,306,178 |
| 2021-04-23 | $11.55 | $12.20 | $11.55 | $12.09 | $11.59 | 2,077,039 |
| 2021-04-22 | $11.72 | $11.83 | $11.52 | $11.54 | $11.07 | 1,621,076 |
| 2021-04-21 | $11.25 | $11.78 | $11.17 | $11.74 | $11.26 | 1,323,499 |
| 2021-04-20 | $11.82 | $11.87 | $11.26 | $11.29 | $10.83 | 1,902,469 |
| 2021-04-19 | $11.97 | $12.16 | $11.80 | $11.94 | $11.45 | 1,778,971 |
| 2021-04-16 | $11.97 | $12.06 | $11.80 | $12.01 | $11.52 | 1,862,044 |
| 2021-04-15 | $11.70 | $11.84 | $11.52 | $11.79 | $11.31 | 1,246,252 |
| 2021-04-14 | $11.58 | $11.83 | $11.53 | $11.68 | $11.20 | 1,088,734 |
| 2021-04-13 | $11.59 | $11.62 | $11.45 | $11.52 | $11.05 | 1,653,928 |
| 2021-04-12 | $11.61 | $11.77 | $11.59 | $11.70 | $11.22 | 2,033,125 |
| 2021-04-09 | $11.62 | $11.63 | $11.38 | $11.55 | $11.08 | 1,139,249 |
| 2021-04-08 | $11.19 | $11.52 | $11.10 | $11.50 | $11.03 | 2,058,533 |
| 2021-04-07 | $11.34 | $11.48 | $11.17 | $11.26 | $10.80 | 1,304,378 |
| 2021-04-06 | $11.36 | $11.48 | $11.17 | $11.35 | $10.89 | 1,260,194 |
| 2021-04-05 | $11.59 | $11.63 | $11.25 | $11.36 | $10.89 | 1,488,180 |
| 2021-04-01 | $11.16 | $11.45 | $11.16 | $11.43 | $10.96 | 2,038,451 |
| 2021-03-31 | $11.12 | $11.41 | $11.09 | $11.26 | $10.80 | 2,667,840 |
| 2021-03-30 | $11.00 | $11.26 | $10.98 | $11.12 | $10.66 | 1,598,088 |
| 2021-03-29 | $11.06 | $11.24 | $10.79 | $10.85 | $10.41 | 2,488,950 |
| 2021-03-26 | $11.25 | $11.37 | $11.11 | $11.27 | $10.81 | 2,126,587 |
| 2021-03-25 | $10.81 | $11.13 | $10.58 | $11.02 | $10.57 | 3,218,473 |
| 2021-03-24 | $11.19 | $11.43 | $10.87 | $10.87 | $10.42 | 2,077,189 |
| 2021-03-23 | $11.41 | $11.46 | $10.91 | $11.00 | $10.55 | 3,467,544 |
| 2021-03-22 | $11.96 | $12.10 | $11.48 | $11.52 | $11.05 | 2,602,062 |
| 2021-03-19 | $12.05 | $12.38 | $11.74 | $12.22 | $11.72 | 9,776,917 |
| 2021-03-18 | $12.08 | $12.59 | $12.01 | $12.04 | $11.55 | 2,642,347 |
| 2021-03-17 | $11.90 | $12.12 | $11.72 | $11.85 | $11.36 | 1,479,268 |
| 2021-03-16 | $11.91 | $12.01 | $11.69 | $11.77 | $11.29 | 1,624,790 |
| 2021-03-15 | $12.18 | $12.20 | $11.82 | $12.04 | $11.55 | 1,306,472 |
| 2021-03-12 | $12.04 | $12.37 | $11.91 | $12.11 | $11.61 | 2,071,718 |
| 2021-03-11 | $11.61 | $11.91 | $11.54 | $11.85 | $11.36 | 1,552,301 |
| 2021-03-10 | $11.20 | $11.77 | $11.20 | $11.64 | $11.16 | 3,144,723 |
| 2021-03-09 | $11.29 | $11.43 | $10.85 | $11.18 | $10.72 | 1,606,879 |
| 2021-03-08 | $11.32 | $11.65 | $11.20 | $11.45 | $10.98 | 1,600,206 |
| 2021-03-05 | $11.16 | $11.16 | $10.66 | $11.13 | $10.67 | 2,061,823 |
| 2021-03-04 | $10.92 | $11.24 | $10.76 | $10.95 | $10.50 | 2,982,189 |
| 2021-03-03 | $10.88 | $11.35 | $10.85 | $10.98 | $10.53 | 3,354,493 |
| 2021-03-02 | $11.03 | $11.10 | $10.76 | $10.77 | $10.33 | 2,127,284 |
| 2021-03-01 | $10.77 | $11.10 | $10.68 | $11.05 | $10.60 | 1,172,724 |
| 2021-02-26 | $10.59 | $10.80 | $10.29 | $10.49 | $10.06 | 1,643,131 |
| 2021-02-25 | $11.15 | $11.19 | $10.65 | $10.67 | $10.23 | 1,876,446 |
| 2021-02-24 | $10.83 | $11.25 | $10.76 | $11.06 | $10.54 | 2,327,175 |
| 2021-02-23 | $10.50 | $10.82 | $10.44 | $10.71 | $10.20 | 1,530,335 |
| 2021-02-22 | $10.34 | $10.59 | $10.34 | $10.41 | $9.92 | 1,836,159 |
| 2021-02-19 | $10.25 | $10.40 | $10.21 | $10.38 | $9.89 | 1,176,980 |
| 2021-02-18 | $10.40 | $10.53 | $10.14 | $10.23 | $9.75 | 1,186,113 |
| 2021-02-17 | $10.30 | $10.65 | $10.30 | $10.50 | $10.00 | 1,459,892 |
| 2021-02-16 | $10.24 | $10.52 | $10.15 | $10.40 | $9.91 | 1,420,638 |
| 2021-02-12 | $9.82 | $10.11 | $9.81 | $10.10 | $9.62 | 1,312,080 |
| 2021-02-11 | $10.07 | $10.16 | $9.69 | $9.89 | $9.42 | 1,598,765 |
| 2021-02-10 | $10.00 | $10.22 | $9.86 | $10.02 | $9.55 | 1,340,912 |
| 2021-02-09 | $9.83 | $9.97 | $9.73 | $9.95 | $9.48 | 1,242,413 |
| 2021-02-08 | $9.73 | $9.88 | $9.62 | $9.87 | $9.40 | 921,709 |
| 2021-02-05 | $9.87 | $9.95 | $9.61 | $9.66 | $9.20 | 1,255,973 |
| 2021-02-04 | $9.49 | $9.89 | $9.44 | $9.78 | $9.32 | 1,819,949 |
| 2021-02-03 | $9.55 | $9.65 | $9.34 | $9.47 | $9.02 | 2,230,500 |
| 2021-02-02 | $9.61 | $9.72 | $9.45 | $9.61 | $9.16 | 2,234,999 |
| 2021-02-01 | $9.16 | $9.38 | $9.11 | $9.37 | $8.93 | 1,756,885 |
| 2021-01-29 | $9.69 | $9.72 | $9.02 | $9.10 | $8.67 | 2,195,029 |
| 2021-01-28 | $9.31 | $9.73 | $9.14 | $9.62 | $9.17 | 3,291,752 |
| 2021-01-27 | $9.22 | $9.26 | $8.88 | $9.10 | $8.67 | 2,247,565 |
| 2021-01-26 | $9.87 | $9.88 | $9.40 | $9.45 | $9.00 | 2,056,007 |
| 2021-01-25 | $9.86 | $9.96 | $9.57 | $9.80 | $9.34 | 1,238,346 |
| 2021-01-22 | $9.70 | $10.07 | $9.55 | $10.06 | $9.59 | 2,032,648 |
| 2021-01-21 | $10.07 | $10.09 | $9.77 | $9.87 | $9.40 | 1,281,620 |
| 2021-01-20 | $10.09 | $10.18 | $9.93 | $10.07 | $9.59 | 1,013,316 |
| 2021-01-19 | $10.19 | $10.24 | $9.97 | $10.13 | $9.65 | 1,763,252 |
| 2021-01-15 | $10.08 | $10.30 | $9.97 | $10.13 | $9.65 | 2,391,800 |
| 2021-01-14 | $10.23 | $10.46 | $10.15 | $10.36 | $9.87 | 1,721,766 |
| 2021-01-13 | $10.30 | $10.40 | $10.12 | $10.13 | $9.65 | 1,300,668 |
| 2021-01-12 | $10.16 | $10.42 | $10.12 | $10.38 | $9.89 | 1,456,513 |
| 2021-01-11 | $9.88 | $10.16 | $9.86 | $10.11 | $9.63 | 1,241,037 |
| 2021-01-08 | $10.11 | $10.20 | $9.85 | $10.07 | $9.59 | 2,492,292 |
| 2021-01-07 | $9.95 | $10.12 | $9.82 | $10.08 | $9.60 | 2,438,635 |
| 2021-01-06 | $9.48 | $10.06 | $9.47 | $9.72 | $9.26 | 4,785,962 |
| 2021-01-05 | $9.02 | $9.19 | $8.97 | $9.08 | $8.65 | 1,313,724 |
| 2021-01-04 | $9.27 | $9.33 | $8.94 | $9.02 | $8.59 | 1,541,360 |
| 2020-12-31 | $9.14 | $9.30 | $9.04 | $9.22 | $8.78 | 1,939,350 |
| 2020-12-30 | $9.02 | $9.18 | $9.00 | $9.11 | $8.68 | 1,286,012 |
| 2020-12-29 | $9.27 | $9.36 | $8.98 | $9.01 | $8.58 | 1,050,749 |
| 2020-12-28 | $9.23 | $9.42 | $9.10 | $9.26 | $8.82 | 1,031,956 |
| 2020-12-24 | $9.20 | $9.20 | $9.02 | $9.13 | $8.70 | 479,311 |
| 2020-12-23 | $8.77 | $9.30 | $8.74 | $9.20 | $8.77 | 1,573,039 |
| 2020-12-22 | $8.86 | $8.94 | $8.68 | $8.68 | $8.27 | 1,308,907 |
| 2020-12-21 | $8.83 | $9.04 | $8.73 | $8.85 | $8.43 | 1,750,223 |
| 2020-12-18 | $8.93 | $9.12 | $8.88 | $8.90 | $8.48 | 5,669,637 |
| 2020-12-17 | $8.80 | $8.96 | $8.74 | $8.92 | $8.50 | 1,190,540 |
| 2020-12-16 | $8.92 | $8.95 | $8.71 | $8.79 | $8.37 | 1,821,757 |
| 2020-12-15 | $8.96 | $9.00 | $8.77 | $8.84 | $8.42 | 1,808,863 |
| 2020-12-14 | $8.93 | $8.96 | $8.78 | $8.83 | $8.41 | 1,010,546 |
| 2020-12-11 | $8.75 | $8.86 | $8.65 | $8.74 | $8.33 | 1,952,199 |
| 2020-12-10 | $8.52 | $8.99 | $8.51 | $8.94 | $8.52 | 1,627,748 |
| 2020-12-09 | $8.72 | $8.78 | $8.58 | $8.66 | $8.25 | 1,039,119 |
| 2020-12-08 | $8.53 | $8.68 | $8.53 | $8.60 | $8.19 | 1,250,615 |
| 2020-12-07 | $8.72 | $8.80 | $8.58 | $8.67 | $8.26 | 1,313,413 |
| 2020-12-04 | $8.56 | $8.82 | $8.44 | $8.81 | $8.39 | 1,700,379 |
| 2020-12-03 | $8.38 | $8.59 | $8.27 | $8.44 | $8.04 | 1,549,636 |
| 2020-12-02 | $8.16 | $8.44 | $8.07 | $8.38 | $7.98 | 974,477 |
| 2020-12-01 | $8.15 | $8.22 | $8.06 | $8.14 | $7.76 | 1,354,979 |
| 2020-11-30 | $8.18 | $8.25 | $7.92 | $7.94 | $7.57 | 1,868,980 |
| 2020-11-27 | $8.28 | $8.38 | $8.09 | $8.28 | $7.89 | 501,245 |
| 2020-11-25 | $8.41 | $8.54 | $8.30 | $8.36 | $7.97 | 1,195,711 |
| 2020-11-24 | $8.32 | $8.68 | $8.24 | $8.62 | $8.16 | 3,070,019 |
| 2020-11-23 | $8.11 | $8.25 | $8.00 | $8.11 | $7.68 | 1,304,031 |
| 2020-11-20 | $8.03 | $8.05 | $7.84 | $7.95 | $7.53 | 1,271,719 |
| 2020-11-19 | $8.09 | $8.16 | $7.91 | $8.13 | $7.70 | 1,379,947 |
| 2020-11-18 | $8.37 | $8.45 | $8.13 | $8.15 | $7.72 | 2,683,517 |
| 2020-11-17 | $8.19 | $8.42 | $8.19 | $8.32 | $7.88 | 2,503,293 |
| 2020-11-16 | $8.29 | $8.52 | $8.16 | $8.33 | $7.89 | 1,854,912 |
| 2020-11-13 | $7.94 | $8.08 | $7.85 | $8.02 | $7.60 | 1,466,850 |
| 2020-11-12 | $7.71 | $7.93 | $7.55 | $7.86 | $7.44 | 2,359,456 |
| 2020-11-11 | $8.21 | $8.26 | $7.73 | $7.90 | $7.48 | 1,779,848 |
| 2020-11-10 | $8.22 | $8.38 | $8.10 | $8.21 | $7.78 | 1,996,037 |
| 2020-11-09 | $7.68 | $8.40 | $7.66 | $8.11 | $7.68 | 2,653,426 |
| 2020-11-06 | $7.20 | $7.20 | $7.02 | $7.02 | $6.65 | 856,695 |
| 2020-11-05 | $6.83 | $7.19 | $6.83 | $7.10 | $6.72 | 927,313 |
| 2020-11-04 | $6.89 | $6.95 | $6.67 | $6.82 | $6.46 | 1,787,027 |
| 2020-11-03 | $6.97 | $7.19 | $6.90 | $7.14 | $6.76 | 2,596,838 |
| 2020-11-02 | $6.66 | $6.89 | $6.58 | $6.80 | $6.44 | 2,417,374 |
| 2020-10-30 | $6.45 | $6.57 | $6.30 | $6.49 | $6.15 | 1,480,595 |
| 2020-10-29 | $6.14 | $6.55 | $6.08 | $6.49 | $6.15 | 1,524,907 |
| 2020-10-28 | $6.07 | $6.29 | $6.05 | $6.23 | $5.90 | 1,751,275 |
| 2020-10-27 | $6.44 | $6.46 | $6.22 | $6.25 | $5.92 | 1,200,377 |
| 2020-10-26 | $6.52 | $6.58 | $6.39 | $6.51 | $6.17 | 1,078,724 |
| 2020-10-23 | $6.75 | $6.84 | $6.58 | $6.66 | $6.31 | 1,295,952 |
| 2020-10-22 | $6.34 | $6.69 | $6.34 | $6.68 | $6.33 | 1,478,778 |
| 2020-10-21 | $6.30 | $6.39 | $6.25 | $6.34 | $6.00 | 1,087,207 |
| 2020-10-20 | $6.12 | $6.37 | $6.04 | $6.30 | $5.97 | 1,314,218 |
| 2020-10-19 | $6.05 | $6.19 | $5.98 | $5.99 | $5.67 | 679,438 |
| 2020-10-16 | $6.12 | $6.14 | $5.93 | $6.03 | $5.71 | 766,282 |
| 2020-10-15 | $5.89 | $6.15 | $5.85 | $6.14 | $5.82 | 691,072 |
| 2020-10-14 | $6.07 | $6.16 | $5.96 | $5.97 | $5.65 | 822,834 |
| 2020-10-13 | $6.30 | $6.30 | $6.00 | $6.10 | $5.78 | 938,642 |
| 2020-10-12 | $6.29 | $6.35 | $6.20 | $6.27 | $5.94 | 1,262,587 |
| 2020-10-09 | $6.40 | $6.47 | $6.26 | $6.33 | $6.00 | 1,803,584 |
| 2020-10-08 | $6.30 | $6.38 | $6.19 | $6.34 | $6.00 | 1,457,341 |
| 2020-10-07 | $6.09 | $6.26 | $6.05 | $6.24 | $5.91 | 1,883,607 |
| 2020-10-06 | $6.18 | $6.37 | $5.99 | $6.00 | $5.68 | 2,263,932 |
| 2020-10-05 | $5.72 | $6.10 | $5.69 | $6.07 | $5.75 | 2,199,881 |
| 2020-10-02 | $5.24 | $5.70 | $5.21 | $5.65 | $5.35 | 1,645,594 |
| 2020-10-01 | $5.20 | $5.35 | $5.16 | $5.34 | $5.06 | 1,269,774 |
| 2020-09-30 | $5.22 | $5.34 | $5.17 | $5.22 | $4.94 | 976,252 |
| 2020-09-29 | $5.22 | $5.26 | $5.08 | $5.21 | $4.93 | 712,081 |
| 2020-09-28 | $5.19 | $5.34 | $5.19 | $5.26 | $4.98 | 1,177,847 |
| 2020-09-25 | $5.03 | $5.14 | $4.97 | $5.08 | $4.81 | 1,374,657 |
| 2020-09-24 | $5.09 | $5.28 | $4.94 | $5.08 | $4.81 | 1,400,309 |
| 2020-09-23 | $5.21 | $5.35 | $5.05 | $5.05 | $4.78 | 1,427,942 |
| 2020-09-22 | $5.30 | $5.37 | $5.19 | $5.22 | $4.94 | 1,574,955 |
| 2020-09-21 | $5.49 | $5.52 | $5.23 | $5.28 | $5.00 | 1,935,146 |
| 2020-09-18 | $5.71 | $5.79 | $5.61 | $5.64 | $5.34 | 4,459,859 |
| 2020-09-17 | $5.53 | $5.75 | $5.51 | $5.65 | $5.35 | 1,270,005 |
| 2020-09-16 | $5.51 | $5.73 | $5.41 | $5.66 | $5.36 | 1,433,647 |
| 2020-09-15 | $5.63 | $5.63 | $5.45 | $5.51 | $5.22 | 836,813 |
| 2020-09-14 | $5.59 | $5.67 | $5.54 | $5.61 | $5.31 | 1,155,362 |
| 2020-09-11 | $5.62 | $5.64 | $5.49 | $5.57 | $5.28 | 1,177,623 |
| 2020-09-10 | $5.72 | $5.77 | $5.60 | $5.62 | $5.32 | 1,144,422 |
| 2020-09-09 | $5.79 | $5.81 | $5.59 | $5.71 | $5.41 | 1,148,862 |
| 2020-09-08 | $6.01 | $6.01 | $5.75 | $5.76 | $5.46 | 1,568,435 |
| 2020-09-04 | $6.19 | $6.20 | $5.98 | $6.10 | $5.78 | 1,847,258 |
| 2020-09-03 | $5.90 | $6.20 | $5.84 | $5.99 | $5.67 | 1,352,784 |
| 2020-09-02 | $5.85 | $5.89 | $5.79 | $5.87 | $5.56 | 661,865 |
| 2020-09-01 | $5.66 | $5.83 | $5.58 | $5.82 | $5.51 | 985,471 |
| 2020-08-31 | $5.77 | $5.93 | $5.71 | $5.73 | $5.43 | 2,009,505 |
| 2020-08-28 | $5.86 | $5.86 | $5.77 | $5.83 | $5.52 | 1,061,076 |
| 2020-08-27 | $5.77 | $5.90 | $5.71 | $5.78 | $5.47 | 624,493 |
| 2020-08-26 | $5.83 | $5.84 | $5.71 | $5.72 | $5.42 | 780,872 |
| 2020-08-25 | $5.88 | $5.93 | $5.73 | $5.88 | $5.52 | 803,571 |
| 2020-08-24 | $5.61 | $5.81 | $5.51 | $5.79 | $5.44 | 882,848 |
| 2020-08-21 | $5.52 | $5.58 | $5.44 | $5.53 | $5.19 | 929,863 |
| 2020-08-20 | $5.53 | $5.63 | $5.50 | $5.58 | $5.24 | 1,003,485 |
| 2020-08-19 | $5.60 | $5.75 | $5.52 | $5.67 | $5.32 | 1,351,273 |
| 2020-08-18 | $5.67 | $5.67 | $5.46 | $5.56 | $5.22 | 911,722 |
| 2020-08-17 | $5.78 | $5.79 | $5.67 | $5.70 | $5.35 | 981,199 |
| 2020-08-14 | $5.54 | $5.91 | $5.52 | $5.84 | $5.48 | 1,147,403 |
| 2020-08-13 | $5.68 | $5.77 | $5.60 | $5.63 | $5.29 | 834,514 |
| 2020-08-12 | $6.09 | $6.16 | $5.64 | $5.78 | $5.43 | 1,798,457 |
| 2020-08-11 | $6.11 | $6.23 | $5.90 | $5.91 | $5.55 | 1,555,757 |
| 2020-08-10 | $5.88 | $6.10 | $5.86 | $5.92 | $5.56 | 1,402,350 |
| 2020-08-07 | $5.52 | $5.88 | $5.49 | $5.86 | $5.50 | 1,363,264 |
| 2020-08-06 | $5.57 | $5.65 | $5.50 | $5.56 | $5.22 | 637,629 |
| 2020-08-05 | $5.57 | $5.70 | $5.48 | $5.63 | $5.29 | 1,083,524 |
| 2020-08-04 | $5.45 | $5.49 | $5.33 | $5.48 | $5.15 | 1,308,528 |
| 2020-08-03 | $5.50 | $5.57 | $5.42 | $5.51 | $5.17 | 1,912,779 |
| 2020-07-31 | $5.47 | $5.48 | $5.28 | $5.44 | $5.11 | 2,105,053 |
| 2020-07-30 | $5.56 | $5.65 | $5.44 | $5.55 | $5.21 | 1,150,522 |
| 2020-07-29 | $5.80 | $5.84 | $5.64 | $5.79 | $5.44 | 1,684,674 |
| 2020-07-28 | $6.15 | $6.37 | $5.72 | $5.73 | $5.38 | 1,941,268 |
| 2020-07-27 | $5.72 | $5.77 | $5.55 | $5.65 | $5.30 | 1,232,124 |
| 2020-07-24 | $5.96 | $6.06 | $5.78 | $5.80 | $5.45 | 1,976,211 |
| 2020-07-23 | $5.60 | $6.05 | $5.60 | $5.95 | $5.59 | 2,095,601 |
| 2020-07-22 | $5.55 | $5.67 | $5.55 | $5.66 | $5.31 | 1,321,334 |
| 2020-07-21 | $5.28 | $5.67 | $5.19 | $5.66 | $5.31 | 1,340,807 |
| 2020-07-20 | $5.28 | $5.31 | $5.18 | $5.18 | $4.86 | 1,204,700 |
| 2020-07-17 | $5.45 | $5.49 | $5.28 | $5.32 | $5.00 | 1,197,925 |
| 2020-07-16 | $5.58 | $5.68 | $5.44 | $5.47 | $5.14 | 789,228 |
| 2020-07-15 | $5.33 | $5.73 | $5.29 | $5.66 | $5.31 | 2,505,650 |
| 2020-07-14 | $5.28 | $5.32 | $5.12 | $5.13 | $4.82 | 2,012,939 |
| 2020-07-13 | $5.42 | $5.48 | $5.16 | $5.29 | $4.97 | 1,351,138 |
| 2020-07-10 | $5.08 | $5.34 | $5.03 | $5.31 | $4.99 | 1,572,236 |
| 2020-07-09 | $5.20 | $5.30 | $5.02 | $5.08 | $4.77 | 1,969,530 |
| 2020-07-08 | $5.22 | $5.28 | $5.02 | $5.25 | $4.93 | 1,330,045 |
| 2020-07-07 | $5.41 | $5.43 | $5.21 | $5.26 | $4.94 | 1,356,572 |
| 2020-07-06 | $5.55 | $5.69 | $5.40 | $5.51 | $5.17 | 973,254 |
| 2020-07-02 | $5.57 | $5.63 | $5.34 | $5.35 | $5.02 | 1,090,287 |
| 2020-07-01 | $5.64 | $5.75 | $5.31 | $5.34 | $5.01 | 1,579,558 |
| 2020-06-30 | $5.40 | $5.64 | $5.40 | $5.59 | $5.25 | 1,954,462 |
| 2020-06-29 | $5.23 | $5.60 | $5.19 | $5.49 | $5.15 | 1,772,311 |
| 2020-06-26 | $5.20 | $5.21 | $5.02 | $5.11 | $4.80 | 2,585,571 |
| 2020-06-25 | $5.09 | $5.34 | $5.08 | $5.33 | $5.00 | 1,540,442 |
| 2020-06-24 | $5.27 | $5.29 | $4.97 | $5.15 | $4.84 | 1,885,807 |
| 2020-06-23 | $5.57 | $5.67 | $5.38 | $5.39 | $5.06 | 1,978,974 |
| 2020-06-22 | $5.35 | $5.47 | $5.24 | $5.43 | $5.10 | 1,497,889 |
| 2020-06-19 | $5.48 | $5.61 | $5.32 | $5.43 | $5.10 | 3,585,635 |
| 2020-06-18 | $5.51 | $5.74 | $5.50 | $5.55 | $5.21 | 1,167,786 |
| 2020-06-17 | $5.84 | $5.89 | $5.55 | $5.56 | $5.22 | 1,324,249 |
| 2020-06-16 | $5.80 | $5.95 | $5.60 | $5.80 | $5.45 | 1,767,235 |
| 2020-06-15 | $5.30 | $5.64 | $5.24 | $5.45 | $5.12 | 2,482,165 |
| 2020-06-12 | $5.67 | $5.74 | $5.31 | $5.58 | $5.24 | 1,730,771 |
| 2020-06-11 | $5.60 | $5.70 | $5.30 | $5.39 | $5.06 | 1,703,563 |
| 2020-06-10 | $6.40 | $6.45 | $6.00 | $6.04 | $5.67 | 1,367,788 |
| 2020-06-09 | $6.65 | $6.72 | $6.37 | $6.41 | $6.02 | 1,917,971 |
| 2020-06-08 | $6.74 | $6.99 | $6.49 | $6.92 | $6.50 | 2,084,007 |
| 2020-06-05 | $6.74 | $6.92 | $6.45 | $6.48 | $6.08 | 2,300,681 |
| 2020-06-04 | $5.94 | $6.20 | $5.84 | $6.09 | $5.72 | 1,998,140 |
| 2020-06-03 | $5.72 | $6.08 | $5.68 | $5.94 | $5.58 | 1,591,353 |
| 2020-06-02 | $5.57 | $5.67 | $5.43 | $5.50 | $5.16 | 1,000,262 |
| 2020-06-01 | $5.54 | $5.66 | $5.44 | $5.48 | $5.15 | 1,701,177 |
| 2020-05-29 | $5.48 | $5.58 | $5.37 | $5.47 | $5.14 | 1,018,769 |
| 2020-05-28 | $6.07 | $6.10 | $5.58 | $5.63 | $5.29 | 1,387,118 |
| 2020-05-27 | $5.99 | $6.11 | $5.77 | $5.96 | $5.60 | 1,666,062 |
| 2020-05-26 | $5.64 | $5.80 | $5.60 | $5.73 | $5.34 | 2,299,650 |
| 2020-05-22 | $5.37 | $5.42 | $5.21 | $5.31 | $4.94 | 711,306 |
| 2020-05-21 | $5.30 | $5.44 | $5.27 | $5.32 | $4.95 | 1,026,114 |
| 2020-05-20 | $5.20 | $5.40 | $5.20 | $5.32 | $4.95 | 1,044,943 |
| 2020-05-19 | $5.15 | $5.21 | $4.95 | $5.09 | $4.74 | 1,475,748 |
| 2020-05-18 | $4.95 | $5.28 | $4.95 | $5.23 | $4.87 | 1,636,794 |
| 2020-05-15 | $4.56 | $4.75 | $4.48 | $4.68 | $4.36 | 3,189,187 |
| 2020-05-14 | $4.40 | $4.73 | $4.30 | $4.64 | $4.32 | 1,619,641 |
| 2020-05-13 | $4.88 | $4.88 | $4.39 | $4.58 | $4.26 | 2,397,266 |
| 2020-05-12 | $5.23 | $5.26 | $4.92 | $4.94 | $4.60 | 1,683,710 |
| 2020-05-11 | $5.42 | $5.43 | $5.16 | $5.19 | $4.83 | 2,090,367 |
| 2020-05-08 | $5.30 | $5.59 | $5.25 | $5.57 | $5.19 | 1,119,072 |
| 2020-05-07 | $5.21 | $5.41 | $5.04 | $5.07 | $4.72 | 1,316,097 |
| 2020-05-06 | $5.25 | $5.32 | $5.03 | $5.14 | $4.79 | 1,842,097 |
| 2020-05-05 | $5.52 | $5.61 | $5.19 | $5.21 | $4.85 | 1,975,484 |
| 2020-05-04 | $5.19 | $5.43 | $5.01 | $5.39 | $5.02 | 1,074,704 |
| 2020-05-01 | $5.55 | $5.58 | $5.19 | $5.34 | $4.97 | 1,837,556 |
| 2020-04-30 | $5.81 | $6.04 | $5.26 | $5.83 | $5.43 | 2,023,653 |
| 2020-04-29 | $6.12 | $6.45 | $5.98 | $6.18 | $5.75 | 1,734,969 |
| 2020-04-28 | $5.99 | $6.05 | $5.75 | $5.82 | $5.42 | 1,279,415 |
| 2020-04-27 | $5.31 | $5.79 | $5.26 | $5.70 | $5.31 | 1,211,431 |
| 2020-04-24 | $5.32 | $5.35 | $5.09 | $5.25 | $4.89 | 980,800 |
| 2020-04-23 | $5.12 | $5.46 | $5.12 | $5.26 | $4.90 | 1,193,292 |
| 2020-04-22 | $5.25 | $5.37 | $5.12 | $5.14 | $4.79 | 1,049,065 |
| 2020-04-21 | $5.15 | $5.31 | $4.90 | $5.11 | $4.76 | 1,721,997 |
| 2020-04-20 | $5.19 | $5.54 | $5.16 | $5.39 | $5.02 | 1,474,389 |
| 2020-04-17 | $5.20 | $5.56 | $5.20 | $5.42 | $5.05 | 1,752,754 |
| 2020-04-16 | $5.14 | $5.21 | $4.80 | $5.02 | $4.67 | 2,426,267 |
| 2020-04-15 | $5.19 | $5.28 | $5.02 | $5.18 | $4.82 | 1,739,679 |
| 2020-04-14 | $5.86 | $5.93 | $5.43 | $5.51 | $5.13 | 1,621,757 |
| 2020-04-13 | $5.84 | $5.96 | $5.36 | $5.67 | $5.28 | 1,304,831 |
| 2020-04-09 | $5.70 | $6.00 | $5.60 | $5.85 | $5.45 | 2,051,631 |
| 2020-04-08 | $5.18 | $5.48 | $5.16 | $5.46 | $5.08 | 2,288,486 |
| 2020-04-07 | $5.33 | $5.49 | $4.92 | $5.08 | $4.73 | 2,333,083 |
| 2020-04-06 | $4.66 | $5.14 | $4.66 | $5.07 | $4.72 | 2,097,320 |
| 2020-04-03 | $4.35 | $4.59 | $4.14 | $4.41 | $4.11 | 2,692,236 |
| 2020-04-02 | $4.62 | $4.73 | $4.48 | $4.50 | $4.19 | 4,523,838 |
| 2020-04-01 | $4.97 | $5.09 | $4.51 | $4.70 | $4.38 | 2,434,081 |
| 2020-03-31 | $5.19 | $5.39 | $4.94 | $5.32 | $4.95 | 2,378,849 |
| 2020-03-30 | $5.38 | $5.49 | $5.09 | $5.30 | $4.93 | 1,970,775 |
| 2020-03-27 | $4.74 | $5.44 | $4.61 | $5.38 | $5.01 | 2,591,699 |
| 2020-03-26 | $4.55 | $5.13 | $4.47 | $5.02 | $4.67 | 3,394,161 |
| 2020-03-25 | $4.50 | $4.79 | $4.39 | $4.44 | $4.13 | 2,657,014 |
| 2020-03-24 | $3.99 | $4.54 | $3.99 | $4.48 | $4.17 | 3,337,669 |
| 2020-03-23 | $3.80 | $3.94 | $3.58 | $3.73 | $3.47 | 2,824,773 |
| 2020-03-20 | $4.00 | $4.49 | $3.67 | $3.86 | $3.59 | 4,249,508 |
| 2020-03-19 | $4.08 | $4.35 | $3.78 | $3.99 | $3.72 | 2,991,423 |
| 2020-03-18 | $4.52 | $4.65 | $3.50 | $4.08 | $3.80 | 3,813,612 |
| 2020-03-17 | $5.16 | $5.21 | $4.53 | $4.92 | $4.58 | 3,109,957 |
| 2020-03-16 | $5.09 | $5.96 | $4.89 | $5.05 | $4.70 | 2,516,370 |
| 2020-03-13 | $6.13 | $6.75 | $5.53 | $6.75 | $6.28 | 3,535,885 |
| 2020-03-12 | $5.64 | $6.02 | $5.25 | $5.55 | $5.17 | 3,233,618 |
| 2020-03-11 | $6.36 | $6.45 | $5.93 | $6.04 | $5.62 | 3,178,626 |
| 2020-03-10 | $6.54 | $6.63 | $6.25 | $6.59 | $6.14 | 1,609,850 |
| 2020-03-09 | $6.93 | $7.00 | $6.20 | $6.31 | $5.88 | 1,868,351 |
| 2020-03-06 | $7.30 | $7.59 | $7.08 | $7.24 | $6.74 | 1,855,531 |
| 2020-03-05 | $7.83 | $7.91 | $7.49 | $7.68 | $7.15 | 1,821,718 |
| 2020-03-04 | $7.89 | $8.17 | $7.68 | $8.15 | $7.59 | 2,213,862 |
| 2020-03-03 | $8.26 | $8.48 | $7.71 | $7.82 | $7.28 | 2,311,923 |
| 2020-03-02 | $7.95 | $8.33 | $7.88 | $8.30 | $7.73 | 2,733,314 |
| 2020-02-28 | $7.87 | $8.14 | $7.74 | $7.94 | $7.39 | 2,960,581 |
| 2020-02-27 | $8.05 | $8.39 | $7.95 | $8.14 | $7.58 | 2,397,315 |
| 2020-02-26 | $8.46 | $8.52 | $8.25 | $8.31 | $7.69 | 1,348,949 |
| 2020-02-25 | $8.64 | $8.66 | $8.31 | $8.40 | $7.77 | 1,701,558 |
| 2020-02-24 | $8.75 | $8.79 | $8.58 | $8.64 | $8.00 | 1,720,065 |
| 2020-02-21 | $9.18 | $9.18 | $9.01 | $9.02 | $8.35 | 3,519,537 |
| 2020-02-20 | $9.23 | $9.35 | $9.11 | $9.19 | $8.50 | 1,519,873 |
| 2020-02-19 | $9.06 | $9.37 | $9.05 | $9.27 | $8.58 | 1,467,071 |
| 2020-02-18 | $9.10 | $9.17 | $8.92 | $9.03 | $8.36 | 1,832,695 |
| 2020-02-14 | $9.20 | $9.33 | $9.06 | $9.11 | $8.43 | 1,272,048 |
| 2020-02-13 | $9.18 | $9.27 | $9.17 | $9.20 | $8.51 | 1,449,374 |
| 2020-02-12 | $9.43 | $9.45 | $9.15 | $9.19 | $8.50 | 1,530,855 |
| 2020-02-11 | $9.21 | $9.42 | $9.18 | $9.34 | $8.64 | 1,204,039 |
| 2020-02-10 | $9.12 | $9.20 | $9.06 | $9.17 | $8.49 | 952,503 |
| 2020-02-07 | $9.26 | $9.32 | $9.11 | $9.14 | $8.46 | 1,325,585 |
| 2020-02-06 | $9.70 | $9.70 | $9.29 | $9.34 | $8.64 | 1,241,274 |
| 2020-02-05 | $9.44 | $9.66 | $9.36 | $9.59 | $8.87 | 1,489,296 |
| 2020-02-04 | $9.53 | $9.53 | $9.28 | $9.30 | $8.61 | 1,030,783 |
| 2020-02-03 | $9.35 | $9.44 | $9.28 | $9.34 | $8.64 | 1,187,032 |
| 2020-01-31 | $9.43 | $9.49 | $9.25 | $9.27 | $8.58 | 1,733,263 |
| 2020-01-30 | $9.19 | $9.50 | $9.16 | $9.48 | $8.77 | 1,688,303 |
| 2020-01-29 | $9.62 | $9.69 | $9.27 | $9.29 | $8.60 | 2,271,625 |
| 2020-01-28 | $9.89 | $9.98 | $9.53 | $9.65 | $8.93 | 2,607,649 |
| 2020-01-27 | $9.77 | $9.95 | $9.76 | $9.87 | $9.13 | 1,424,475 |
| 2020-01-24 | $10.15 | $10.17 | $9.89 | $10.01 | $9.26 | 1,644,566 |
| 2020-01-23 | $10.13 | $10.20 | $10.01 | $10.17 | $9.41 | 1,778,963 |
| 2020-01-22 | $10.20 | $10.24 | $10.02 | $10.12 | $9.37 | 2,074,297 |
| 2020-01-21 | $10.31 | $10.35 | $10.15 | $10.16 | $9.40 | 1,313,409 |
| 2020-01-17 | $10.51 | $10.54 | $10.37 | $10.42 | $9.64 | 962,328 |
| 2020-01-16 | $10.35 | $10.50 | $10.34 | $10.42 | $9.64 | 929,511 |
| 2020-01-15 | $10.09 | $10.33 | $10.03 | $10.29 | $9.52 | 1,225,620 |
| 2020-01-14 | $10.22 | $10.28 | $10.13 | $10.17 | $9.41 | 1,325,183 |
| 2020-01-13 | $10.28 | $10.33 | $10.22 | $10.27 | $9.50 | 1,313,618 |
| 2020-01-10 | $10.52 | $10.54 | $10.26 | $10.30 | $9.53 | 1,563,064 |
| 2020-01-09 | $10.42 | $10.62 | $10.37 | $10.57 | $9.78 | 1,758,687 |
| 2020-01-08 | $10.29 | $10.57 | $10.28 | $10.53 | $9.74 | 1,418,466 |
| 2020-01-07 | $10.52 | $10.52 | $10.29 | $10.30 | $9.53 | 649,152 |
| 2020-01-06 | $10.38 | $10.53 | $10.34 | $10.51 | $9.73 | 875,499 |
| 2020-01-03 | $10.37 | $10.56 | $10.36 | $10.52 | $9.74 | 1,244,680 |
| 2020-01-02 | $10.65 | $10.67 | $10.50 | $10.54 | $9.75 | 776,303 |
| 2019-12-31 | $10.58 | $10.69 | $10.58 | $10.59 | $9.80 | 997,592 |
| 2019-12-30 | $10.66 | $10.68 | $10.58 | $10.60 | $9.81 | 948,929 |
| 2019-12-27 | $10.72 | $10.75 | $10.57 | $10.58 | $9.79 | 566,394 |
| 2019-12-26 | $10.70 | $10.79 | $10.67 | $10.72 | $9.92 | 344,704 |
| 2019-12-24 | $10.62 | $10.75 | $10.62 | $10.68 | $9.88 | 447,240 |
| 2019-12-23 | $10.80 | $10.82 | $10.56 | $10.62 | $9.83 | 1,356,301 |
| 2019-12-20 | $10.80 | $10.88 | $10.72 | $10.83 | $10.02 | 2,839,921 |
| 2019-12-19 | $10.74 | $10.81 | $10.67 | $10.70 | $9.90 | 1,873,049 |
| 2019-12-18 | $11.01 | $11.01 | $10.70 | $10.72 | $9.92 | 1,517,514 |
| 2019-12-17 | $10.69 | $11.00 | $10.64 | $10.94 | $10.12 | 2,110,094 |
| 2019-12-16 | $10.64 | $10.75 | $10.64 | $10.68 | $9.88 | 1,817,255 |
| 2019-12-13 | $10.61 | $10.68 | $10.45 | $10.55 | $9.76 | 925,666 |
| 2019-12-12 | $10.51 | $10.73 | $10.49 | $10.61 | $9.82 | 1,383,912 |
| 2019-12-11 | $10.46 | $10.51 | $10.35 | $10.47 | $9.69 | 1,102,790 |
| 2019-12-10 | $10.48 | $10.57 | $10.42 | $10.57 | $9.78 | 1,099,666 |
| 2019-12-09 | $10.39 | $10.53 | $10.38 | $10.45 | $9.67 | 1,069,729 |
| 2019-12-06 | $10.44 | $10.56 | $10.35 | $10.42 | $9.64 | 1,069,199 |
| 2019-12-05 | $10.36 | $10.41 | $10.31 | $10.35 | $9.58 | 827,117 |
| 2019-12-04 | $10.29 | $10.38 | $10.22 | $10.28 | $9.51 | 855,226 |
| 2019-12-03 | $10.27 | $10.27 | $10.16 | $10.25 | $9.49 | 664,086 |
| 2019-12-02 | $10.59 | $10.63 | $10.40 | $10.41 | $9.63 | 740,713 |
| 2019-11-29 | $10.44 | $10.60 | $10.40 | $10.50 | $9.72 | 714,106 |
| 2019-11-27 | $10.47 | $10.59 | $10.44 | $10.48 | $9.70 | 835,021 |
| 2019-11-26 | $10.59 | $10.63 | $10.40 | $10.42 | $9.60 | 1,673,400 |
| 2019-11-25 | $10.44 | $10.73 | $10.39 | $10.66 | $9.82 | 1,973,770 |
| 2019-11-22 | $10.42 | $10.47 | $10.34 | $10.35 | $9.53 | 610,333 |
| 2019-11-21 | $10.45 | $10.49 | $10.29 | $10.40 | $9.58 | 543,273 |
| 2019-11-20 | $10.39 | $10.47 | $10.28 | $10.39 | $9.57 | 974,031 |
| 2019-11-19 | $10.52 | $10.52 | $10.35 | $10.44 | $9.62 | 676,561 |
| 2019-11-18 | $10.47 | $10.47 | $10.31 | $10.42 | $9.60 | 1,011,860 |
| 2019-11-15 | $10.62 | $10.64 | $10.47 | $10.50 | $9.67 | 735,150 |
| 2019-11-14 | $10.63 | $10.64 | $10.50 | $10.56 | $9.73 | 732,217 |
| 2019-11-13 | $10.62 | $10.69 | $10.56 | $10.61 | $9.77 | 852,774 |
| 2019-11-12 | $10.65 | $10.78 | $10.59 | $10.74 | $9.89 | 1,163,728 |
| 2019-11-11 | $10.61 | $10.74 | $10.61 | $10.66 | $9.82 | 546,670 |
| 2019-11-08 | $10.77 | $10.78 | $10.62 | $10.70 | $9.85 | 859,683 |
| 2019-11-07 | $10.92 | $10.94 | $10.75 | $10.77 | $9.92 | 997,205 |
| 2019-11-06 | $10.72 | $10.78 | $10.58 | $10.76 | $9.91 | 816,458 |
| 2019-11-05 | $10.77 | $10.85 | $10.70 | $10.72 | $9.87 | 1,062,844 |
| 2019-11-04 | $10.77 | $10.80 | $10.55 | $10.68 | $9.84 | 1,125,870 |
| 2019-11-01 | $10.66 | $10.67 | $10.55 | $10.64 | $9.80 | 859,001 |
| 2019-10-31 | $10.66 | $10.70 | $10.44 | $10.52 | $9.69 | 1,518,340 |
| 2019-10-30 | $10.85 | $10.90 | $10.68 | $10.77 | $9.92 | 1,674,450 |
| 2019-10-29 | $10.79 | $10.95 | $10.79 | $10.86 | $10.00 | 934,372 |
| 2019-10-28 | $10.86 | $10.92 | $10.71 | $10.87 | $10.01 | 1,389,297 |
| 2019-10-25 | $10.44 | $10.97 | $10.42 | $10.78 | $9.93 | 1,383,416 |
| 2019-10-24 | $10.56 | $10.59 | $10.32 | $10.35 | $9.53 | 1,722,783 |
| 2019-10-23 | $10.78 | $10.99 | $10.34 | $10.51 | $9.68 | 2,372,457 |
| 2019-10-22 | $11.02 | $11.10 | $10.53 | $10.56 | $9.73 | 3,111,790 |
| 2019-10-21 | $10.34 | $10.50 | $10.22 | $10.25 | $9.44 | 1,283,156 |
| 2019-10-18 | $10.20 | $10.32 | $10.17 | $10.24 | $9.43 | 1,265,673 |
| 2019-10-17 | $10.23 | $10.27 | $10.16 | $10.23 | $9.42 | 1,256,344 |
| 2019-10-16 | $10.12 | $10.24 | $10.08 | $10.16 | $9.36 | 694,047 |
| 2019-10-15 | $10.09 | $10.22 | $10.08 | $10.14 | $9.34 | 1,074,745 |
| 2019-10-14 | $10.01 | $10.16 | $10.01 | $10.11 | $9.31 | 445,356 |
| 2019-10-11 | $10.16 | $10.32 | $10.12 | $10.13 | $9.33 | 1,694,107 |
| 2019-10-10 | $9.86 | $9.98 | $9.79 | $9.94 | $9.15 | 797,228 |
| 2019-10-09 | $9.79 | $9.87 | $9.74 | $9.78 | $9.01 | 692,057 |
| 2019-10-08 | $9.91 | $10.05 | $9.65 | $9.70 | $8.93 | 1,075,353 |
| 2019-10-07 | $9.84 | $10.12 | $9.84 | $10.04 | $9.25 | 1,243,714 |
| 2019-10-04 | $9.69 | $9.97 | $9.68 | $9.96 | $9.17 | 888,676 |
| 2019-10-03 | $9.58 | $9.65 | $9.42 | $9.64 | $8.88 | 2,026,368 |
| 2019-10-02 | $9.63 | $9.72 | $9.51 | $9.64 | $8.88 | 941,247 |
| 2019-10-01 | $10.08 | $10.18 | $9.68 | $9.75 | $8.98 | 1,032,263 |
| 2019-09-30 | $9.97 | $10.07 | $9.91 | $9.98 | $9.19 | 1,832,120 |
| 2019-09-27 | $10.05 | $10.18 | $9.89 | $9.96 | $9.17 | 952,344 |
| 2019-09-26 | $10.05 | $10.09 | $9.94 | $9.98 | $9.19 | 586,977 |
| 2019-09-25 | $9.84 | $10.12 | $9.84 | $10.09 | $9.29 | 1,257,951 |
| 2019-09-24 | $9.97 | $10.04 | $9.80 | $9.85 | $9.07 | 1,068,918 |
| 2019-09-23 | $9.95 | $10.03 | $9.82 | $9.95 | $9.16 | 905,239 |
| 2019-09-20 | $9.91 | $10.16 | $9.91 | $10.05 | $9.26 | 3,029,597 |
| 2019-09-19 | $9.93 | $10.06 | $9.87 | $9.90 | $9.12 | 939,682 |
| 2019-09-18 | $9.96 | $10.01 | $9.80 | $9.94 | $9.15 | 1,026,608 |
| 2019-09-17 | $9.97 | $10.05 | $9.90 | $10.01 | $9.22 | 855,099 |
| 2019-09-16 | $10.05 | $10.28 | $9.99 | $10.03 | $9.24 | 1,640,481 |
| 2019-09-13 | $10.23 | $10.36 | $10.16 | $10.18 | $9.38 | 1,024,334 |
| 2019-09-12 | $10.00 | $10.21 | $9.96 | $10.12 | $9.32 | 1,328,540 |
| 2019-09-11 | $9.92 | $10.14 | $9.78 | $10.09 | $9.29 | 1,235,065 |
| 2019-09-10 | $9.77 | $9.92 | $9.64 | $9.88 | $9.10 | 1,277,523 |
| 2019-09-09 | $9.57 | $9.78 | $9.54 | $9.71 | $8.94 | 1,055,158 |
| 2019-09-06 | $9.61 | $9.76 | $9.47 | $9.50 | $8.75 | 736,739 |
| 2019-09-05 | $9.53 | $9.82 | $9.52 | $9.60 | $8.84 | 1,160,311 |
| 2019-09-04 | $9.40 | $9.44 | $9.28 | $9.35 | $8.61 | 683,298 |
| 2019-09-03 | $9.52 | $9.54 | $9.28 | $9.32 | $8.58 | 886,792 |
| 2019-08-30 | $9.61 | $9.62 | $9.43 | $9.58 | $8.82 | 1,708,835 |
| 2019-08-29 | $9.43 | $9.62 | $9.42 | $9.54 | $8.79 | 669,549 |
| 2019-08-28 | $9.21 | $9.52 | $9.20 | $9.36 | $8.62 | 905,291 |
| 2019-08-27 | $9.49 | $9.52 | $9.19 | $9.30 | $8.54 | 1,104,551 |
| 2019-08-26 | $9.41 | $9.50 | $9.37 | $9.45 | $8.68 | 999,342 |
| 2019-08-23 | $9.58 | $9.69 | $9.29 | $9.34 | $8.57 | 1,282,598 |
| 2019-08-22 | $9.65 | $9.73 | $9.49 | $9.66 | $8.87 | 640,925 |
| 2019-08-21 | $9.62 | $9.69 | $9.52 | $9.59 | $8.80 | 682,702 |
| 2019-08-20 | $9.58 | $9.64 | $9.49 | $9.55 | $8.77 | 1,166,172 |
| 2019-08-19 | $9.76 | $9.83 | $9.67 | $9.67 | $8.88 | 746,345 |
| 2019-08-16 | $9.40 | $9.66 | $9.40 | $9.59 | $8.80 | 2,815,803 |
| 2019-08-15 | $9.44 | $9.51 | $9.32 | $9.36 | $8.59 | 742,644 |
| 2019-08-14 | $9.53 | $9.58 | $9.23 | $9.42 | $8.65 | 1,286,181 |
| 2019-08-13 | $9.53 | $9.93 | $9.51 | $9.78 | $8.98 | 1,090,197 |
| 2019-08-12 | $9.74 | $9.77 | $9.53 | $9.59 | $8.80 | 1,961,467 |
| 2019-08-09 | $9.85 | $9.95 | $9.76 | $9.86 | $9.05 | 1,119,764 |
| 2019-08-08 | $9.74 | $9.99 | $9.70 | $9.89 | $9.08 | 1,326,940 |
| 2019-08-07 | $9.50 | $9.69 | $9.36 | $9.68 | $8.89 | 1,273,038 |
| 2019-08-06 | $9.92 | $9.95 | $9.66 | $9.69 | $8.90 | 1,378,190 |
| 2019-08-05 | $9.99 | $10.01 | $9.62 | $9.85 | $9.04 | 1,402,496 |
| 2019-08-02 | $10.33 | $10.35 | $10.02 | $10.19 | $9.36 | 1,191,649 |
| 2019-08-01 | $10.76 | $10.89 | $10.27 | $10.38 | $9.53 | 1,739,433 |
| 2019-07-31 | $10.80 | $10.97 | $10.68 | $10.76 | $9.88 | 1,607,171 |
| 2019-07-30 | $10.52 | $10.86 | $10.52 | $10.82 | $9.93 | 2,174,473 |
| 2019-07-29 | $10.88 | $10.93 | $10.58 | $10.60 | $9.73 | 1,223,780 |
| 2019-07-26 | $10.76 | $11.00 | $10.76 | $10.93 | $10.03 | 1,051,606 |
| 2019-07-25 | $10.69 | $10.92 | $10.69 | $10.75 | $9.87 | 1,245,344 |
| 2019-07-24 | $10.64 | $10.71 | $10.33 | $10.65 | $9.78 | 3,448,438 |
| 2019-07-23 | $10.65 | $10.83 | $10.50 | $10.79 | $9.91 | 1,641,175 |
| 2019-07-22 | $10.99 | $11.04 | $10.73 | $10.75 | $9.87 | 1,845,143 |
| 2019-07-19 | $10.94 | $11.18 | $10.94 | $10.99 | $10.09 | 1,282,244 |
| 2019-07-18 | $10.81 | $11.05 | $10.75 | $11.00 | $10.10 | 1,022,171 |
| 2019-07-17 | $10.95 | $10.95 | $10.71 | $10.82 | $9.93 | 1,275,764 |
| 2019-07-16 | $10.87 | $11.05 | $10.75 | $11.01 | $10.11 | 1,148,702 |
| 2019-07-15 | $11.13 | $11.13 | $10.86 | $10.91 | $10.02 | 677,750 |
| 2019-07-12 | $11.12 | $11.24 | $11.07 | $11.13 | $10.22 | 866,427 |
| 2019-07-11 | $10.98 | $11.14 | $10.88 | $11.11 | $10.20 | 1,041,847 |
| 2019-07-10 | $11.09 | $11.17 | $10.98 | $10.99 | $10.09 | 1,103,620 |
| 2019-07-09 | $11.04 | $11.08 | $10.90 | $11.05 | $10.14 | 909,532 |
| 2019-07-08 | $10.97 | $11.11 | $10.92 | $11.09 | $10.18 | 1,209,479 |
| 2019-07-05 | $11.02 | $11.08 | $10.94 | $11.04 | $10.14 | 681,517 |
| 2019-07-03 | $10.86 | $10.99 | $10.73 | $10.97 | $10.07 | 557,163 |
| 2019-07-02 | $10.87 | $10.94 | $10.69 | $10.81 | $9.92 | 704,565 |
| 2019-07-01 | $11.10 | $11.17 | $10.79 | $10.90 | $10.01 | 1,746,742 |
| 2019-06-28 | $10.90 | $11.19 | $10.90 | $11.04 | $10.14 | 3,754,161 |
| 2019-06-27 | $10.45 | $11.02 | $10.45 | $10.85 | $9.96 | 3,491,969 |
| 2019-06-26 | $10.07 | $10.22 | $10.01 | $10.06 | $9.24 | 1,652,818 |
| 2019-06-25 | $9.99 | $10.02 | $9.87 | $10.00 | $9.18 | 1,284,066 |
| 2019-06-24 | $10.02 | $10.15 | $9.94 | $10.01 | $9.19 | 1,606,395 |
| 2019-06-21 | $9.98 | $10.13 | $9.98 | $10.06 | $9.24 | 2,027,470 |
| 2019-06-20 | $10.09 | $10.15 | $9.83 | $10.02 | $9.20 | 2,296,168 |
| 2019-06-19 | $10.07 | $10.18 | $9.94 | $10.01 | $9.19 | 743,964 |
| 2019-06-18 | $9.90 | $10.22 | $9.89 | $10.07 | $9.25 | 1,096,468 |
| 2019-06-17 | $9.97 | $10.01 | $9.80 | $9.84 | $9.03 | 1,474,282 |
| 2019-06-14 | $9.96 | $10.03 | $9.85 | $9.96 | $9.14 | 682,181 |
| 2019-06-13 | $10.08 | $10.14 | $9.95 | $10.01 | $9.19 | 828,327 |
| 2019-06-12 | $10.01 | $10.13 | $9.94 | $10.02 | $9.20 | 826,107 |
| 2019-06-11 | $10.00 | $10.05 | $9.85 | $10.05 | $9.23 | 2,845,076 |
| 2019-06-10 | $9.93 | $10.14 | $9.85 | $9.91 | $9.10 | 1,360,872 |
| 2019-06-07 | $9.84 | $9.97 | $9.80 | $9.87 | $9.06 | 1,196,184 |
| 2019-06-06 | $10.11 | $10.17 | $9.82 | $9.85 | $9.04 | 1,660,644 |
| 2019-06-05 | $10.24 | $10.30 | $9.97 | $10.09 | $9.26 | 1,378,217 |
| 2019-06-04 | $10.28 | $10.40 | $10.13 | $10.27 | $9.43 | 4,698,521 |
| 2019-06-03 | $9.95 | $10.20 | $9.82 | $10.10 | $9.27 | 1,761,004 |
| 2019-05-31 | $9.96 | $10.02 | $9.86 | $9.96 | $9.14 | 2,653,931 |
| 2019-05-30 | $10.23 | $10.28 | $10.01 | $10.13 | $9.30 | 1,020,541 |
| 2019-05-29 | $10.05 | $10.26 | $9.94 | $10.20 | $9.36 | 1,059,942 |
| 2019-05-28 | $10.09 | $10.22 | $10.09 | $10.11 | $9.25 | 1,137,259 |
| 2019-05-24 | $10.04 | $10.15 | $9.98 | $10.12 | $9.26 | 1,288,118 |
| 2019-05-23 | $10.16 | $10.23 | $9.89 | $10.01 | $9.16 | 1,773,179 |
| 2019-05-22 | $10.43 | $10.51 | $10.16 | $10.29 | $9.42 | 2,323,392 |
| 2019-05-21 | $10.45 | $10.57 | $10.42 | $10.44 | $9.56 | 2,592,282 |
| 2019-05-20 | $10.39 | $10.67 | $10.36 | $10.42 | $9.54 | 1,924,927 |
| 2019-05-17 | $10.52 | $10.74 | $10.46 | $10.47 | $9.58 | 1,528,051 |
| 2019-05-16 | $10.60 | $10.82 | $10.59 | $10.67 | $9.77 | 2,203,171 |
| 2019-05-15 | $10.53 | $10.66 | $10.39 | $10.50 | $9.61 | 2,054,380 |
| 2019-05-14 | $10.55 | $10.82 | $10.52 | $10.69 | $9.79 | 4,978,954 |
| 2019-05-13 | $10.79 | $10.87 | $10.51 | $10.56 | $9.67 | 1,196,370 |
| 2019-05-10 | $10.94 | $11.03 | $10.72 | $11.01 | $10.08 | 1,155,406 |
| 2019-05-09 | $10.91 | $11.05 | $10.79 | $11.03 | $10.10 | 731,336 |
| 2019-05-08 | $11.10 | $11.18 | $11.00 | $11.03 | $10.10 | 913,765 |
| 2019-05-07 | $11.46 | $11.48 | $11.03 | $11.12 | $10.18 | 1,708,930 |
| 2019-05-06 | $11.34 | $11.61 | $11.31 | $11.58 | $10.60 | 1,139,571 |
| 2019-05-03 | $11.45 | $11.58 | $11.44 | $11.55 | $10.57 | 777,989 |
| 2019-05-02 | $11.22 | $11.54 | $11.22 | $11.37 | $10.41 | 2,213,730 |
| 2019-05-01 | $11.30 | $11.36 | $11.09 | $11.21 | $10.26 | 6,743,658 |
| 2019-04-30 | $11.45 | $11.60 | $11.28 | $11.30 | $10.34 | 1,595,083 |
| 2019-04-29 | $11.32 | $11.56 | $11.32 | $11.46 | $10.49 | 1,017,787 |
| 2019-04-26 | $11.11 | $11.30 | $11.11 | $11.28 | $10.33 | 838,742 |
| 2019-04-25 | $11.14 | $11.23 | $11.03 | $11.12 | $10.18 | 1,151,825 |
| 2019-04-24 | $11.28 | $11.50 | $10.92 | $11.14 | $10.20 | 2,236,017 |
| 2019-04-23 | $11.30 | $11.65 | $11.30 | $11.56 | $10.58 | 1,360,009 |
| 2019-04-22 | $11.41 | $11.47 | $11.29 | $11.32 | $10.36 | 1,052,098 |
| 2019-04-18 | $11.41 | $11.61 | $11.32 | $11.43 | $10.46 | 1,007,685 |
| 2019-04-17 | $11.64 | $11.68 | $11.42 | $11.44 | $10.47 | 1,077,660 |
| 2019-04-16 | $11.49 | $11.67 | $11.44 | $11.63 | $10.65 | 1,202,815 |
| 2019-04-15 | $11.62 | $11.67 | $11.41 | $11.46 | $10.49 | 827,744 |
| 2019-04-12 | $11.56 | $11.68 | $11.46 | $11.62 | $10.64 | 1,018,630 |
| 2019-04-11 | $11.50 | $11.59 | $11.39 | $11.45 | $10.48 | 1,066,150 |
| 2019-04-10 | $11.34 | $11.51 | $11.24 | $11.47 | $10.50 | 1,161,179 |
| 2019-04-09 | $11.44 | $11.47 | $11.29 | $11.35 | $10.39 | 1,199,517 |
| 2019-04-08 | $11.51 | $11.59 | $11.41 | $11.45 | $10.48 | 1,895,376 |
| 2019-04-05 | $11.81 | $11.84 | $11.54 | $11.58 | $10.60 | 1,535,365 |
| 2019-04-04 | $11.65 | $11.82 | $11.58 | $11.79 | $10.79 | 1,095,906 |
| 2019-04-03 | $11.89 | $11.94 | $11.59 | $11.64 | $10.66 | 1,740,237 |
| 2019-04-02 | $11.69 | $11.77 | $11.60 | $11.77 | $10.77 | 1,641,116 |
| 2019-04-01 | $11.55 | $11.77 | $11.52 | $11.74 | $10.75 | 1,531,064 |
| 2019-03-29 | $11.42 | $11.50 | $11.27 | $11.46 | $10.49 | 2,800,766 |
| 2019-03-28 | $11.15 | $11.35 | $11.07 | $11.34 | $10.38 | 1,091,581 |
| 2019-03-27 | $11.11 | $11.25 | $11.02 | $11.14 | $10.20 | 1,392,671 |
| 2019-03-26 | $10.87 | $11.13 | $10.87 | $11.10 | $10.16 | 1,264,735 |
| 2019-03-25 | $10.76 | $10.94 | $10.70 | $10.80 | $9.89 | 1,040,684 |
| 2019-03-22 | $11.04 | $11.09 | $10.69 | $10.76 | $9.85 | 1,933,378 |
| 2019-03-21 | $11.01 | $11.23 | $10.94 | $11.16 | $10.22 | 1,424,310 |
| 2019-03-20 | $11.32 | $11.48 | $11.05 | $11.05 | $10.12 | 1,518,196 |
| 2019-03-19 | $11.66 | $11.69 | $11.34 | $11.34 | $10.38 | 1,366,505 |
| 2019-03-18 | $11.40 | $11.63 | $11.39 | $11.60 | $10.62 | 1,122,355 |
| 2019-03-15 | $11.56 | $11.60 | $11.32 | $11.39 | $10.43 | 5,275,888 |
| 2019-03-14 | $11.38 | $11.57 | $11.33 | $11.53 | $10.55 | 1,107,319 |
| 2019-03-13 | $11.48 | $11.54 | $11.36 | $11.38 | $10.42 | 1,922,582 |
| 2019-03-12 | $11.26 | $11.44 | $11.21 | $11.42 | $10.45 | 1,374,554 |
| 2019-03-11 | $11.01 | $11.30 | $10.94 | $11.27 | $10.32 | 1,505,350 |
| 2019-03-08 | $10.78 | $11.04 | $10.75 | $10.95 | $10.02 | 1,080,834 |
| 2019-03-07 | $11.00 | $11.08 | $10.71 | $10.85 | $9.93 | 1,379,210 |
| 2019-03-06 | $11.32 | $11.37 | $10.96 | $11.05 | $10.12 | 1,683,665 |
| 2019-03-05 | $11.41 | $11.42 | $11.25 | $11.34 | $10.38 | 987,202 |
| 2019-03-04 | $11.57 | $11.60 | $11.38 | $11.43 | $10.46 | 1,025,286 |
| 2019-03-01 | $11.59 | $11.64 | $11.44 | $11.51 | $10.54 | 879,027 |
| 2019-02-28 | $11.42 | $11.59 | $11.40 | $11.51 | $10.54 | 901,734 |
| 2019-02-27 | $11.23 | $11.46 | $11.16 | $11.41 | $10.44 | 1,011,891 |
| 2019-02-26 | $11.35 | $11.39 | $11.22 | $11.23 | $10.25 | 682,061 |
| 2019-02-25 | $11.71 | $11.74 | $11.32 | $11.34 | $10.35 | 939,078 |
| 2019-02-22 | $11.45 | $11.58 | $11.39 | $11.58 | $10.57 | 1,104,460 |
| 2019-02-21 | $11.52 | $11.56 | $11.33 | $11.46 | $10.46 | 730,371 |
| 2019-02-20 | $11.38 | $11.59 | $11.36 | $11.53 | $10.53 | 1,363,669 |
| 2019-02-19 | $11.06 | $11.38 | $11.06 | $11.36 | $10.37 | 2,006,177 |
| 2019-02-15 | $11.25 | $11.31 | $11.08 | $11.15 | $10.18 | 2,805,582 |
| 2019-02-14 | $11.20 | $11.30 | $11.08 | $11.15 | $10.18 | 1,225,834 |
| 2019-02-13 | $11.22 | $11.31 | $11.13 | $11.20 | $10.23 | 1,282,028 |
| 2019-02-12 | $11.06 | $11.24 | $11.02 | $11.19 | $10.22 | 1,285,125 |
| 2019-02-11 | $10.71 | $10.99 | $10.68 | $10.97 | $10.02 | 1,070,980 |
| 2019-02-08 | $10.68 | $10.73 | $10.57 | $10.67 | $9.74 | 524,788 |
| 2019-02-07 | $10.73 | $10.77 | $10.58 | $10.71 | $9.78 | 1,102,175 |
| 2019-02-06 | $10.61 | $10.69 | $10.57 | $10.68 | $9.75 | 1,306,545 |
| 2019-02-05 | $10.77 | $10.81 | $10.59 | $10.61 | $9.69 | 1,266,291 |
| 2019-02-04 | $10.59 | $10.76 | $10.58 | $10.70 | $9.77 | 1,271,351 |
| 2019-02-01 | $10.69 | $10.83 | $10.49 | $10.56 | $9.64 | 1,860,922 |
| 2019-01-31 | $10.70 | $10.80 | $10.45 | $10.65 | $9.72 | 2,379,822 |
| 2019-01-30 | $10.52 | $10.73 | $10.32 | $10.65 | $9.72 | 3,822,779 |
| 2019-01-29 | $9.83 | $10.51 | $9.70 | $10.38 | $9.48 | 2,709,587 |
| 2019-01-28 | $9.70 | $9.97 | $9.68 | $9.95 | $9.08 | 1,236,266 |
| 2019-01-25 | $9.71 | $9.86 | $9.60 | $9.74 | $8.89 | 1,052,885 |
| 2019-01-24 | $9.37 | $9.65 | $9.37 | $9.64 | $8.80 | 943,769 |
| 2019-01-23 | $9.39 | $9.56 | $9.36 | $9.41 | $8.59 | 1,233,344 |
| 2019-01-22 | $9.45 | $9.60 | $9.31 | $9.40 | $8.58 | 1,119,949 |
| 2019-01-18 | $9.43 | $9.53 | $9.32 | $9.50 | $8.67 | 1,493,547 |
| 2019-01-17 | $9.34 | $9.44 | $9.29 | $9.41 | $8.59 | 1,836,653 |
| 2019-01-16 | $9.20 | $9.37 | $9.14 | $9.37 | $8.55 | 1,697,961 |
| 2019-01-15 | $8.95 | $9.15 | $8.82 | $9.13 | $8.34 | 1,309,761 |
| 2019-01-14 | $8.85 | $9.04 | $8.82 | $8.96 | $8.18 | 995,875 |
| 2019-01-11 | $8.87 | $8.92 | $8.80 | $8.89 | $8.12 | 1,016,999 |
| 2019-01-10 | $9.02 | $9.04 | $8.82 | $8.94 | $8.16 | 905,915 |
| 2019-01-09 | $8.97 | $9.04 | $8.81 | $9.03 | $8.24 | 2,117,052 |
| 2019-01-08 | $8.87 | $8.92 | $8.74 | $8.91 | $8.13 | 1,368,831 |
| 2019-01-07 | $8.67 | $8.81 | $8.61 | $8.80 | $8.03 | 1,097,862 |
| 2019-01-04 | $8.49 | $8.74 | $8.48 | $8.69 | $7.93 | 1,758,271 |
| 2019-01-03 | $8.51 | $8.59 | $8.30 | $8.43 | $7.70 | 1,367,952 |
| 2019-01-02 | $8.47 | $8.70 | $8.32 | $8.54 | $7.80 | 1,631,509 |
| 2018-12-31 | $8.59 | $8.64 | $8.20 | $8.60 | $7.85 | 2,260,253 |
| 2018-12-28 | $8.36 | $8.66 | $8.33 | $8.50 | $7.76 | 1,010,231 |
| 2018-12-27 | $8.26 | $8.41 | $7.96 | $8.36 | $7.63 | 1,861,010 |
| 2018-12-26 | $8.03 | $8.43 | $7.91 | $8.42 | $7.69 | 2,093,012 |
| 2018-12-24 | $8.05 | $8.18 | $8.01 | $8.03 | $7.33 | 858,801 |
| 2018-12-21 | $8.27 | $8.34 | $7.93 | $8.12 | $7.41 | 8,252,455 |
| 2018-12-20 | $8.00 | $8.33 | $7.98 | $8.26 | $7.54 | 2,782,703 |
| 2018-12-19 | $8.31 | $8.40 | $7.95 | $8.04 | $7.34 | 3,356,194 |
| 2018-12-18 | $8.40 | $8.53 | $8.23 | $8.29 | $7.57 | 1,709,513 |
| 2018-12-17 | $8.61 | $8.69 | $8.31 | $8.36 | $7.63 | 2,356,610 |
| 2018-12-14 | $8.68 | $8.86 | $8.54 | $8.64 | $7.89 | 1,923,106 |
| 2018-12-13 | $9.03 | $9.04 | $8.70 | $8.82 | $8.05 | 1,506,101 |
| 2018-12-12 | $8.96 | $9.10 | $8.82 | $9.01 | $8.23 | 1,621,902 |
| 2018-12-11 | $8.82 | $8.98 | $8.80 | $8.86 | $8.09 | 1,401,415 |
| 2018-12-10 | $8.68 | $8.74 | $8.52 | $8.70 | $7.94 | 2,012,992 |
| 2018-12-07 | $8.68 | $8.82 | $8.60 | $8.71 | $7.95 | 1,367,415 |
| 2018-12-06 | $8.50 | $8.65 | $8.36 | $8.65 | $7.90 | 2,041,711 |
| 2018-12-04 | $9.02 | $9.06 | $8.49 | $8.66 | $7.91 | 2,613,926 |
| 2018-12-03 | $9.19 | $9.19 | $8.94 | $9.07 | $8.28 | 1,163,257 |
| 2018-11-30 | $8.91 | $9.09 | $8.90 | $9.05 | $8.26 | 1,770,001 |
| 2018-11-29 | $8.92 | $9.02 | $8.81 | $8.96 | $8.18 | 1,163,836 |
| 2018-11-28 | $8.88 | $9.13 | $8.75 | $9.02 | $8.21 | 4,494,215 |
| 2018-11-27 | $8.91 | $9.02 | $8.78 | $8.86 | $8.06 | 1,206,827 |
| 2018-11-26 | $8.89 | $9.10 | $8.89 | $8.94 | $8.13 | 1,128,575 |
| 2018-11-23 | $8.74 | $8.87 | $8.73 | $8.82 | $8.03 | 496,923 |
| 2018-11-21 | $8.71 | $8.95 | $8.55 | $8.83 | $8.03 | 932,397 |
| 2018-11-20 | $9.11 | $9.14 | $8.67 | $8.70 | $7.92 | 1,699,803 |
| 2018-11-19 | $9.29 | $9.31 | $9.03 | $9.17 | $8.34 | 3,211,875 |
| 2018-11-16 | $9.49 | $9.58 | $9.30 | $9.30 | $8.46 | 4,524,911 |
| 2018-11-15 | $9.13 | $9.57 | $9.07 | $9.57 | $8.71 | 1,875,542 |
| 2018-11-14 | $9.40 | $9.42 | $8.96 | $9.16 | $8.34 | 1,659,769 |
| 2018-11-13 | $9.29 | $9.47 | $9.28 | $9.33 | $8.49 | 1,563,586 |
| 2018-11-12 | $9.53 | $9.53 | $9.25 | $9.26 | $8.43 | 1,692,120 |
| 2018-11-09 | $9.57 | $9.65 | $9.40 | $9.53 | $8.67 | 923,882 |
| 2018-11-08 | $9.46 | $9.68 | $9.45 | $9.61 | $8.74 | 1,456,752 |
| 2018-11-07 | $9.48 | $9.65 | $9.41 | $9.48 | $8.63 | 5,094,441 |
| 2018-11-06 | $9.28 | $9.44 | $9.24 | $9.43 | $8.58 | 1,870,823 |
| 2018-11-05 | $9.31 | $9.40 | $9.20 | $9.27 | $8.44 | 1,572,671 |
| 2018-11-02 | $9.29 | $9.44 | $9.22 | $9.33 | $8.49 | 2,264,728 |
| 2018-11-01 | $9.27 | $9.34 | $9.10 | $9.24 | $8.41 | 2,464,850 |
| 2018-10-31 | $9.24 | $9.37 | $9.19 | $9.23 | $8.40 | 2,243,087 |
| 2018-10-30 | $8.97 | $9.15 | $8.94 | $9.13 | $8.31 | 3,508,032 |
| 2018-10-29 | $9.33 | $9.38 | $8.82 | $9.00 | $8.19 | 1,903,554 |
| 2018-10-26 | $8.94 | $9.16 | $8.66 | $9.16 | $8.34 | 2,584,396 |
| 2018-10-25 | $8.82 | $9.02 | $8.39 | $8.95 | $8.14 | 3,840,098 |
| 2018-10-24 | $9.13 | $9.26 | $8.91 | $8.91 | $8.11 | 2,996,313 |
| 2018-10-23 | $8.97 | $9.26 | $8.96 | $9.15 | $8.33 | 2,461,723 |
| 2018-10-22 | $9.23 | $9.31 | $9.01 | $9.09 | $8.27 | 1,086,740 |
| 2018-10-19 | $8.95 | $9.38 | $8.87 | $9.18 | $8.35 | 1,845,639 |
| 2018-10-18 | $9.03 | $9.15 | $8.94 | $8.98 | $8.17 | 856,512 |
| 2018-10-17 | $8.93 | $9.15 | $8.87 | $9.08 | $8.26 | 920,062 |
| 2018-10-16 | $8.87 | $8.99 | $8.69 | $8.98 | $8.17 | 898,047 |
| 2018-10-15 | $8.72 | $8.90 | $8.68 | $8.83 | $8.03 | 1,207,620 |
| 2018-10-12 | $9.09 | $9.13 | $8.51 | $8.71 | $7.93 | 2,307,429 |
| 2018-10-11 | $9.01 | $9.11 | $8.93 | $9.01 | $8.20 | 2,925,662 |
| 2018-10-10 | $9.26 | $9.31 | $9.08 | $9.10 | $8.28 | 2,311,759 |
| 2018-10-09 | $9.10 | $9.26 | $9.10 | $9.24 | $8.41 | 2,582,274 |
| 2018-10-08 | $8.96 | $9.19 | $8.92 | $9.14 | $8.32 | 1,366,493 |
| 2018-10-05 | $9.07 | $9.07 | $8.88 | $8.96 | $8.15 | 1,039,590 |
| 2018-10-04 | $9.16 | $9.26 | $9.00 | $9.03 | $8.22 | 1,430,396 |
| 2018-10-03 | $9.03 | $9.15 | $8.89 | $9.15 | $8.33 | 2,311,162 |
| 2018-10-02 | $9.03 | $9.11 | $8.84 | $8.89 | $8.09 | 1,441,911 |
| 2018-10-01 | $9.17 | $9.21 | $9.02 | $9.03 | $8.22 | 1,974,815 |
| 2018-09-28 | $9.04 | $9.16 | $9.01 | $9.10 | $8.28 | 1,744,546 |
| 2018-09-27 | $8.94 | $9.09 | $8.88 | $9.04 | $8.23 | 1,773,686 |
| 2018-09-26 | $9.03 | $9.05 | $8.96 | $8.97 | $8.16 | 1,505,861 |
| 2018-09-25 | $9.02 | $9.13 | $8.96 | $9.01 | $8.20 | 2,572,151 |
| 2018-09-24 | $9.14 | $9.25 | $8.86 | $8.93 | $8.13 | 3,111,264 |
| 2018-09-21 | $9.00 | $9.27 | $8.99 | $9.17 | $8.34 | 12,731,554 |
| 2018-09-20 | $9.13 | $9.15 | $8.95 | $9.04 | $8.23 | 10,776,482 |
| 2018-09-19 | $8.51 | $8.65 | $8.51 | $8.62 | $7.84 | 1,676,629 |
| 2018-09-18 | $8.35 | $8.53 | $8.35 | $8.49 | $7.73 | 1,291,818 |
| 2018-09-17 | $8.53 | $8.58 | $8.32 | $8.35 | $7.60 | 1,801,633 |
| 2018-09-14 | $8.52 | $8.63 | $8.51 | $8.54 | $7.77 | 1,214,276 |
| 2018-09-13 | $8.59 | $8.65 | $8.49 | $8.52 | $7.75 | 921,055 |
| 2018-09-12 | $8.55 | $8.59 | $8.45 | $8.58 | $7.81 | 1,415,028 |
| 2018-09-11 | $8.40 | $8.63 | $8.40 | $8.57 | $7.80 | 1,337,431 |
| 2018-09-10 | $8.50 | $8.55 | $8.32 | $8.38 | $7.63 | 1,801,742 |
| 2018-09-07 | $8.49 | $8.55 | $8.40 | $8.50 | $7.73 | 1,589,019 |
| 2018-09-06 | $8.74 | $8.77 | $8.43 | $8.50 | $7.73 | 2,063,802 |
| 2018-09-05 | $8.71 | $8.79 | $8.65 | $8.74 | $7.95 | 1,577,050 |
| 2018-09-04 | $8.75 | $8.80 | $8.61 | $8.72 | $7.93 | 1,947,967 |
| 2018-08-31 | $8.66 | $8.76 | $8.65 | $8.75 | $7.96 | 1,069,125 |
| 2018-08-30 | $8.71 | $8.80 | $8.65 | $8.69 | $7.91 | 1,255,586 |
| 2018-08-29 | $8.87 | $8.87 | $8.66 | $8.74 | $7.95 | 1,341,812 |
| 2018-08-28 | $9.04 | $9.05 | $8.83 | $8.86 | $8.06 | 1,461,730 |
| 2018-08-27 | $9.07 | $9.14 | $8.99 | $9.02 | $8.21 | 1,543,889 |
| 2018-08-24 | $8.99 | $9.06 | $8.91 | $9.06 | $8.24 | 1,214,149 |
| 2018-08-23 | $9.00 | $9.05 | $8.91 | $8.99 | $8.18 | 1,783,837 |
| 2018-08-22 | $8.89 | $9.00 | $8.84 | $9.00 | $8.19 | 1,879,029 |
| 2018-08-21 | $8.77 | $8.90 | $8.76 | $8.89 | $8.09 | 1,542,143 |
| 2018-08-20 | $8.81 | $8.83 | $8.69 | $8.77 | $7.98 | 710,002 |
| 2018-08-17 | $8.73 | $8.84 | $8.73 | $8.79 | $8.00 | 1,254,630 |
| 2018-08-16 | $8.64 | $8.79 | $8.63 | $8.74 | $7.95 | 1,427,172 |
| 2018-08-15 | $8.76 | $8.92 | $8.60 | $8.63 | $7.85 | 1,634,090 |
| 2018-08-14 | $8.51 | $8.82 | $8.45 | $8.78 | $7.99 | 7,225,710 |
| 2018-08-13 | $8.46 | $8.57 | $8.41 | $8.50 | $7.73 | 1,951,433 |
| 2018-08-10 | $8.35 | $8.53 | $8.35 | $8.47 | $7.71 | 1,017,879 |
| 2018-08-09 | $8.36 | $8.51 | $8.35 | $8.44 | $7.68 | 1,772,090 |
| 2018-08-08 | $8.37 | $8.41 | $8.33 | $8.35 | $7.60 | 879,695 |
| 2018-08-07 | $8.35 | $8.38 | $8.32 | $8.35 | $7.60 | 608,983 |
| 2018-08-06 | $8.37 | $8.43 | $8.30 | $8.34 | $7.59 | 584,067 |
| 2018-08-03 | $8.38 | $8.41 | $8.29 | $8.36 | $7.61 | 1,200,298 |
| 2018-08-02 | $8.34 | $8.42 | $8.32 | $8.42 | $7.66 | 1,226,978 |
| 2018-08-01 | $8.25 | $8.37 | $8.25 | $8.35 | $7.60 | 1,871,714 |
| 2018-07-31 | $8.17 | $8.24 | $8.07 | $8.22 | $7.48 | 1,450,147 |
| 2018-07-30 | $8.35 | $8.41 | $8.21 | $8.21 | $7.47 | 1,462,842 |
| 2018-07-27 | $8.35 | $8.44 | $8.23 | $8.34 | $7.59 | 1,152,606 |
| 2018-07-26 | $8.39 | $8.41 | $8.23 | $8.33 | $7.58 | 2,575,016 |
| 2018-07-25 | $8.29 | $8.34 | $8.05 | $8.15 | $7.42 | 1,706,024 |
| 2018-07-24 | $8.32 | $8.37 | $8.19 | $8.31 | $7.56 | 2,024,989 |
| 2018-07-23 | $8.10 | $8.41 | $8.06 | $8.30 | $7.55 | 1,831,085 |
| 2018-07-20 | $7.90 | $8.22 | $7.90 | $8.09 | $7.36 | 2,752,998 |
| 2018-07-19 | $7.94 | $7.96 | $7.77 | $7.87 | $7.16 | 3,263,929 |
| 2018-07-18 | $7.89 | $8.02 | $7.87 | $7.96 | $7.24 | 1,726,124 |
| 2018-07-17 | $7.93 | $7.97 | $7.85 | $7.88 | $7.17 | 1,204,274 |
| 2018-07-16 | $7.84 | $7.96 | $7.83 | $7.89 | $7.18 | 1,029,534 |
| 2018-07-13 | $7.81 | $7.82 | $7.72 | $7.77 | $7.07 | 1,395,585 |
| 2018-07-12 | $8.03 | $8.03 | $7.69 | $7.87 | $7.16 | 1,353,197 |
| 2018-07-11 | $7.95 | $8.04 | $7.94 | $7.98 | $7.26 | 1,683,891 |
| 2018-07-10 | $8.01 | $8.12 | $7.91 | $7.97 | $7.25 | 1,958,609 |
| 2018-07-09 | $7.99 | $8.09 | $7.95 | $8.00 | $7.28 | 2,031,191 |
| 2018-07-06 | $7.91 | $7.99 | $7.86 | $7.93 | $7.22 | 1,005,771 |
| 2018-07-05 | $7.84 | $7.96 | $7.78 | $7.94 | $7.22 | 1,411,565 |
| 2018-07-03 | $7.73 | $7.88 | $7.69 | $7.82 | $7.12 | 698,561 |
| 2018-07-02 | $7.60 | $7.73 | $7.59 | $7.73 | $7.03 | 1,156,958 |
| 2018-06-29 | $7.86 | $7.88 | $7.63 | $7.65 | $6.96 | 1,391,060 |
| 2018-06-28 | $7.68 | $7.83 | $7.68 | $7.79 | $7.09 | 1,251,689 |
| 2018-06-27 | $7.73 | $7.80 | $7.61 | $7.69 | $7.00 | 1,234,160 |
| 2018-06-26 | $7.81 | $7.81 | $7.69 | $7.77 | $7.07 | 1,114,511 |
| 2018-06-25 | $7.80 | $7.85 | $7.62 | $7.77 | $7.07 | 1,236,191 |
| 2018-06-22 | $7.92 | $7.96 | $7.83 | $7.86 | $7.15 | 3,799,081 |
| 2018-06-21 | $8.00 | $8.01 | $7.81 | $7.87 | $7.16 | 1,495,971 |
| 2018-06-20 | $7.94 | $8.06 | $7.90 | $8.01 | $7.29 | 1,564,244 |
| 2018-06-19 | $7.76 | $7.95 | $7.72 | $7.90 | $7.19 | 1,477,315 |
| 2018-06-18 | $7.74 | $7.85 | $7.67 | $7.83 | $7.12 | 1,469,178 |
| 2018-06-15 | $7.74 | $7.82 | $7.65 | $7.79 | $7.09 | 4,219,728 |
| 2018-06-14 | $7.85 | $7.85 | $7.71 | $7.77 | $7.07 | 1,441,538 |
| 2018-06-13 | $7.91 | $7.96 | $7.77 | $7.83 | $7.12 | 1,332,967 |
| 2018-06-12 | $8.00 | $8.05 | $7.89 | $7.91 | $7.20 | 1,459,152 |
| 2018-06-11 | $8.08 | $8.11 | $7.94 | $7.99 | $7.27 | 1,543,221 |
| 2018-06-08 | $8.09 | $8.32 | $8.05 | $8.12 | $7.39 | 1,886,989 |
| 2018-06-07 | $8.09 | $8.13 | $7.96 | $8.05 | $7.33 | 1,484,194 |
| 2018-06-06 | $7.94 | $8.10 | $7.94 | $8.08 | $7.35 | 1,292,306 |
| 2018-06-05 | $7.88 | $7.97 | $7.85 | $7.95 | $7.23 | 1,503,901 |
| 2018-06-04 | $7.86 | $7.91 | $7.80 | $7.89 | $7.18 | 1,455,407 |
| 2018-06-01 | $7.86 | $7.98 | $7.81 | $7.86 | $7.15 | 1,802,375 |
| 2018-05-31 | $7.66 | $7.89 | $7.65 | $7.75 | $7.05 | 2,922,896 |
| 2018-05-30 | $7.82 | $7.86 | $7.64 | $7.67 | $6.98 | 2,172,882 |
| 2018-05-29 | $7.78 | $7.82 | $7.61 | $7.72 | $7.02 | 2,260,169 |
| 2018-05-25 | $7.86 | $7.94 | $7.83 | $7.87 | $7.16 | 1,191,478 |
| 2018-05-24 | $7.90 | $7.97 | $7.83 | $7.91 | $7.20 | 1,436,955 |
| 2018-05-23 | $7.90 | $7.97 | $7.86 | $7.94 | $7.22 | 1,905,703 |
| 2018-05-22 | $8.00 | $8.10 | $7.92 | $7.93 | $7.22 | 2,024,083 |
| 2018-05-21 | $7.98 | $8.05 | $7.90 | $7.98 | $7.26 | 2,160,177 |
| 2018-05-18 | $7.94 | $8.01 | $7.90 | $7.91 | $7.20 | 3,487,525 |
| 2018-05-17 | $7.83 | $7.99 | $7.83 | $7.93 | $7.22 | 3,371,392 |
| 2018-05-16 | $7.77 | $7.88 | $7.74 | $7.85 | $7.14 | 1,896,408 |
| 2018-05-15 | $7.65 | $7.79 | $7.61 | $7.76 | $7.06 | 1,467,538 |
| 2018-05-14 | $7.47 | $7.68 | $7.47 | $7.62 | $6.93 | 2,423,328 |
| 2018-05-11 | $7.44 | $7.49 | $7.39 | $7.45 | $6.78 | 1,104,114 |
| 2018-05-10 | $7.53 | $7.53 | $7.41 | $7.45 | $6.78 | 1,430,641 |
| 2018-05-09 | $7.51 | $7.65 | $7.47 | $7.54 | $6.86 | 1,426,728 |
| 2018-05-08 | $7.45 | $7.50 | $7.40 | $7.48 | $6.81 | 1,614,937 |
| 2018-05-07 | $7.45 | $7.48 | $7.38 | $7.41 | $6.74 | 1,071,004 |
| 2018-05-04 | $7.33 | $7.48 | $7.26 | $7.42 | $6.75 | 2,513,025 |
| 2018-05-03 | $7.29 | $7.46 | $7.19 | $7.39 | $6.72 | 1,900,634 |
| 2018-05-02 | $7.43 | $7.44 | $7.28 | $7.32 | $6.66 | 2,676,168 |
| 2018-05-01 | $7.24 | $7.42 | $7.13 | $7.42 | $6.75 | 1,700,416 |
| 2018-04-30 | $7.34 | $7.34 | $7.18 | $7.22 | $6.57 | 1,615,286 |
| 2018-04-27 | $7.10 | $7.34 | $7.03 | $7.33 | $6.67 | 2,504,956 |
| 2018-04-26 | $7.02 | $7.06 | $6.96 | $6.98 | $6.35 | 1,753,469 |
| 2018-04-25 | $6.99 | $7.07 | $6.91 | $7.04 | $6.41 | 1,689,862 |
| 2018-04-24 | $6.86 | $7.10 | $6.82 | $6.99 | $6.36 | 2,196,524 |
| 2018-04-23 | $6.91 | $6.92 | $6.74 | $6.81 | $6.20 | 1,406,092 |
| 2018-04-20 | $6.61 | $6.91 | $6.61 | $6.85 | $6.23 | 3,010,756 |
| 2018-04-19 | $6.55 | $6.63 | $6.53 | $6.60 | $6.01 | 1,362,472 |
| 2018-04-18 | $6.61 | $6.66 | $6.51 | $6.51 | $5.92 | 1,198,597 |
| 2018-04-17 | $6.72 | $6.72 | $6.55 | $6.61 | $6.01 | 1,498,141 |
| 2018-04-16 | $6.78 | $6.80 | $6.61 | $6.71 | $6.11 | 720,362 |
| 2018-04-13 | $6.78 | $6.79 | $6.61 | $6.72 | $6.11 | 1,216,183 |
| 2018-04-12 | $6.46 | $6.75 | $6.45 | $6.74 | $6.13 | 1,885,692 |
| 2018-04-11 | $6.34 | $6.48 | $6.32 | $6.43 | $5.85 | 1,066,173 |
| 2018-04-10 | $6.33 | $6.40 | $6.23 | $6.37 | $5.80 | 1,150,595 |
| 2018-04-09 | $6.36 | $6.42 | $6.23 | $6.26 | $5.70 | 1,610,371 |
| 2018-04-06 | $6.32 | $6.48 | $6.22 | $6.31 | $5.74 | 3,656,136 |
| 2018-04-05 | $6.29 | $6.35 | $6.22 | $6.33 | $5.76 | 1,171,632 |
| 2018-04-04 | $6.09 | $6.27 | $6.08 | $6.26 | $5.70 | 1,180,887 |
| 2018-04-03 | $6.11 | $6.22 | $6.02 | $6.22 | $5.66 | 2,359,288 |
| 2018-04-02 | $5.98 | $6.10 | $5.93 | $6.09 | $5.54 | 2,575,203 |
| 2018-03-29 | $5.95 | $6.06 | $5.94 | $6.02 | $5.48 | 1,625,160 |
| 2018-03-28 | $5.91 | $5.97 | $5.82 | $5.94 | $5.41 | 1,484,639 |
| 2018-03-27 | $6.02 | $6.04 | $5.83 | $5.90 | $5.37 | 2,397,881 |
| 2018-03-26 | $5.88 | $6.07 | $5.87 | $6.05 | $5.51 | 1,176,379 |
| 2018-03-23 | $6.08 | $6.08 | $5.78 | $5.82 | $5.30 | 1,562,365 |
| 2018-03-22 | $6.20 | $6.20 | $5.99 | $6.05 | $5.51 | 1,779,000 |
| 2018-03-21 | $6.26 | $6.33 | $6.21 | $6.29 | $5.72 | 1,238,688 |
| 2018-03-20 | $6.34 | $6.41 | $6.22 | $6.26 | $5.70 | 1,016,874 |
| 2018-03-19 | $6.41 | $6.41 | $6.18 | $6.33 | $5.76 | 1,412,976 |
| 2018-03-16 | $6.40 | $6.48 | $6.35 | $6.46 | $5.88 | 3,127,993 |
| 2018-03-15 | $6.32 | $6.40 | $6.26 | $6.39 | $5.81 | 959,421 |
| 2018-03-14 | $6.43 | $6.43 | $6.25 | $6.31 | $5.74 | 1,303,143 |
| 2018-03-13 | $6.47 | $6.47 | $6.37 | $6.40 | $5.82 | 1,245,218 |
| 2018-03-12 | $6.43 | $6.49 | $6.37 | $6.44 | $5.86 | 934,240 |
| 2018-03-09 | $6.40 | $6.47 | $6.33 | $6.42 | $5.84 | 1,406,839 |
| 2018-03-08 | $6.38 | $6.44 | $6.28 | $6.35 | $5.78 | 845,006 |
| 2018-03-07 | $6.29 | $6.44 | $6.29 | $6.36 | $5.79 | 1,530,402 |
| 2018-03-06 | $6.24 | $6.38 | $6.18 | $6.34 | $5.77 | 1,611,462 |
| 2018-03-05 | $6.10 | $6.25 | $6.04 | $6.23 | $5.67 | 1,121,831 |
| 2018-03-02 | $5.99 | $6.17 | $5.91 | $6.16 | $5.61 | 1,535,787 |
| 2018-03-01 | $6.04 | $6.20 | $5.98 | $6.05 | $5.51 | 1,424,284 |
| 2018-02-28 | $6.12 | $6.17 | $6.02 | $6.03 | $5.49 | 1,493,011 |
| 2018-02-27 | $6.21 | $6.24 | $6.07 | $6.07 | $5.52 | 1,154,731 |
| 2018-02-26 | $6.26 | $6.29 | $6.09 | $6.20 | $5.64 | 1,288,408 |
| 2018-02-23 | $6.14 | $6.24 | $6.14 | $6.23 | $5.67 | 1,158,866 |
| 2018-02-22 | $6.19 | $6.27 | $6.08 | $6.13 | $5.58 | 1,793,937 |
| 2018-02-21 | $6.16 | $6.24 | $6.12 | $6.17 | $5.61 | 1,928,716 |
| 2018-02-20 | $6.18 | $6.26 | $6.09 | $6.18 | $5.62 | 1,259,300 |
| 2018-02-16 | $6.04 | $6.28 | $6.00 | $6.23 | $5.67 | 1,877,558 |
| 2018-02-15 | $6.07 | $6.16 | $6.00 | $6.02 | $5.48 | 4,268,637 |
| 2018-02-14 | $5.83 | $6.04 | $5.79 | $6.02 | $5.48 | 1,756,409 |
| 2018-02-13 | $5.74 | $5.84 | $5.69 | $5.83 | $5.30 | 1,768,032 |
| 2018-02-12 | $5.86 | $5.92 | $5.74 | $5.79 | $5.27 | 1,260,853 |
| 2018-02-09 | $5.84 | $5.90 | $5.68 | $5.85 | $5.32 | 2,192,352 |
| 2018-02-08 | $6.00 | $6.00 | $5.77 | $5.77 | $5.25 | 2,043,371 |
| 2018-02-07 | $5.97 | $6.05 | $5.90 | $5.97 | $5.43 | 1,937,996 |
| 2018-02-06 | $5.78 | $6.05 | $5.76 | $6.01 | $5.47 | 3,147,296 |
| 2018-02-05 | $5.94 | $6.14 | $5.87 | $5.89 | $5.36 | 2,541,110 |
| 2018-02-02 | $6.09 | $6.18 | $6.00 | $6.00 | $5.46 | 3,314,958 |
| 2018-02-01 | $5.99 | $6.16 | $5.98 | $6.11 | $5.56 | 3,272,807 |
| 2018-01-31 | $5.99 | $6.08 | $5.98 | $6.00 | $5.46 | 3,050,781 |
| 2018-01-30 | $5.83 | $5.96 | $5.77 | $5.93 | $5.40 | 3,018,696 |
| 2018-01-29 | $5.96 | $6.05 | $5.61 | $5.83 | $5.30 | 4,210,870 |
| 2018-01-26 | $5.69 | $5.72 | $5.58 | $5.62 | $5.11 | 3,122,580 |
| 2018-01-25 | $5.67 | $5.75 | $5.62 | $5.68 | $5.17 | 2,245,529 |
| 2018-01-24 | $5.68 | $5.75 | $5.61 | $5.66 | $5.15 | 5,496,798 |
| 2018-01-23 | $5.36 | $5.69 | $5.32 | $5.60 | $5.10 | 3,204,725 |
| 2018-01-22 | $5.41 | $5.42 | $5.32 | $5.39 | $4.90 | 880,247 |
| 2018-01-19 | $5.38 | $5.47 | $5.38 | $5.46 | $4.97 | 1,432,323 |
| 2018-01-18 | $5.44 | $5.50 | $5.36 | $5.41 | $4.92 | 1,076,292 |
| 2018-01-17 | $5.36 | $5.48 | $5.32 | $5.46 | $4.97 | 1,376,350 |
| 2018-01-16 | $5.42 | $5.46 | $5.34 | $5.38 | $4.90 | 1,253,558 |
| 2018-01-12 | $5.43 | $5.47 | $5.36 | $5.40 | $4.91 | 1,688,381 |
| 2018-01-11 | $5.27 | $5.41 | $5.21 | $5.38 | $4.90 | 3,207,155 |
| 2018-01-10 | $5.13 | $5.34 | $5.11 | $5.22 | $4.75 | 3,064,259 |
| 2018-01-09 | $5.16 | $5.17 | $5.08 | $5.12 | $4.66 | 2,106,588 |
| 2018-01-08 | $5.11 | $5.12 | $5.04 | $5.11 | $4.65 | 1,618,598 |
| 2018-01-05 | $5.13 | $5.20 | $5.10 | $5.13 | $4.67 | 1,365,980 |
| 2018-01-04 | $5.11 | $5.16 | $5.05 | $5.13 | $4.67 | 1,485,212 |
| 2018-01-03 | $5.08 | $5.14 | $5.05 | $5.08 | $4.62 | 1,103,034 |
| 2018-01-02 | $5.13 | $5.14 | $5.02 | $5.07 | $4.61 | 1,866,811 |
| 2017-12-29 | $5.18 | $5.18 | $5.06 | $5.10 | $4.64 | 1,711,216 |
| 2017-12-28 | $5.15 | $5.20 | $5.10 | $5.14 | $4.68 | 1,365,965 |
| 2017-12-27 | $5.19 | $5.19 | $5.09 | $5.11 | $4.65 | 1,582,386 |
| 2017-12-26 | $5.26 | $5.29 | $5.14 | $5.20 | $4.73 | 920,566 |
| 2017-12-22 | $5.35 | $5.37 | $5.20 | $5.27 | $4.80 | 1,498,085 |
| 2017-12-21 | $5.41 | $5.53 | $5.24 | $5.35 | $4.87 | 4,051,631 |
| 2017-12-20 | $5.00 | $5.14 | $4.93 | $5.12 | $4.66 | 2,430,703 |
| 2017-12-19 | $5.07 | $5.07 | $4.85 | $4.97 | $4.52 | 3,988,470 |
| 2017-12-18 | $5.05 | $5.16 | $4.93 | $5.01 | $4.56 | 2,775,406 |
| 2017-12-15 | $4.97 | $5.15 | $4.84 | $4.99 | $4.54 | 10,024,132 |
| 2017-12-14 | $4.95 | $5.05 | $4.85 | $4.96 | $4.51 | 3,012,959 |
| 2017-12-13 | $5.06 | $5.12 | $4.94 | $4.94 | $4.50 | 2,146,601 |
| 2017-12-12 | $5.08 | $5.16 | $5.05 | $5.08 | $4.62 | 2,970,808 |
| 2017-12-11 | $5.02 | $5.24 | $5.00 | $5.09 | $4.63 | 1,540,258 |
| 2017-12-08 | $5.07 | $5.15 | $4.99 | $5.03 | $4.58 | 6,946,734 |
| 2017-12-07 | $5.01 | $5.10 | $4.98 | $5.04 | $4.59 | 1,472,156 |
| 2017-12-06 | $4.99 | $5.06 | $4.96 | $5.02 | $4.57 | 1,739,219 |
| 2017-12-05 | $5.04 | $5.08 | $4.96 | $5.00 | $4.55 | 1,753,200 |
| 2017-12-04 | $5.19 | $5.30 | $4.99 | $5.03 | $4.58 | 3,064,057 |
| 2017-12-01 | $5.01 | $5.09 | $4.79 | $5.08 | $4.62 | 1,843,466 |
| 2017-11-30 | $5.19 | $5.19 | $4.97 | $4.98 | $4.53 | 3,555,193 |
| 2017-11-29 | $5.24 | $5.30 | $5.11 | $5.14 | $4.68 | 2,082,266 |
| 2017-11-28 | $4.93 | $5.18 | $4.90 | $5.17 | $4.70 | 1,808,488 |
| 2017-11-27 | $4.93 | $4.99 | $4.80 | $4.89 | $4.45 | 1,617,213 |
| 2017-11-24 | $5.00 | $5.01 | $4.88 | $4.93 | $4.49 | 549,096 |
| 2017-11-22 | $4.99 | $5.05 | $4.96 | $5.00 | $4.55 | 1,057,501 |
| 2017-11-21 | $4.82 | $5.00 | $4.79 | $4.96 | $4.51 | 2,555,692 |
| 2017-11-20 | $4.91 | $4.92 | $4.76 | $4.83 | $4.40 | 1,877,724 |
| 2017-11-17 | $4.77 | $4.98 | $4.64 | $4.91 | $4.47 | 3,110,336 |
| 2017-11-16 | $4.87 | $4.91 | $4.72 | $4.84 | $4.40 | 2,672,768 |
| 2017-11-15 | $4.67 | $4.86 | $4.65 | $4.84 | $4.40 | 3,660,381 |
| 2017-11-14 | $4.64 | $4.77 | $4.48 | $4.75 | $4.32 | 3,039,358 |
| 2017-11-13 | $4.68 | $4.74 | $4.61 | $4.70 | $4.28 | 2,080,568 |
| 2017-11-10 | $4.72 | $4.85 | $4.69 | $4.77 | $4.34 | 1,372,187 |
| 2017-11-09 | $4.75 | $4.79 | $4.61 | $4.71 | $4.29 | 1,705,921 |
| 2017-11-08 | $4.93 | $4.94 | $4.66 | $4.75 | $4.32 | 3,237,402 |
| 2017-11-07 | $5.18 | $5.30 | $4.97 | $4.99 | $4.54 | 1,195,934 |
| 2017-11-06 | $5.12 | $5.19 | $5.10 | $5.15 | $4.69 | 1,250,447 |
| 2017-11-03 | $5.12 | $5.16 | $5.08 | $5.15 | $4.69 | 978,982 |
| 2017-11-02 | $4.99 | $5.14 | $4.96 | $5.12 | $4.66 | 909,489 |
| 2017-11-01 | $5.17 | $5.19 | $4.99 | $5.00 | $4.55 | 880,724 |
| 2017-10-31 | $4.94 | $5.26 | $4.94 | $5.15 | $4.69 | 2,267,038 |
| 2017-10-30 | $5.16 | $5.21 | $4.91 | $4.93 | $4.49 | 1,517,178 |
| 2017-10-27 | $5.14 | $5.21 | $5.07 | $5.18 | $4.71 | 1,600,391 |
| 2017-10-26 | $5.02 | $5.19 | $4.99 | $5.18 | $4.71 | 1,721,808 |
| 2017-10-25 | $4.75 | $5.04 | $4.75 | $5.03 | $4.58 | 1,272,619 |
| 2017-10-24 | $4.73 | $4.79 | $4.71 | $4.75 | $4.32 | 685,964 |
| 2017-10-23 | $4.82 | $4.86 | $4.70 | $4.71 | $4.29 | 1,312,054 |
| 2017-10-20 | $4.82 | $4.87 | $4.80 | $4.80 | $4.37 | 949,865 |
| 2017-10-19 | $4.80 | $4.83 | $4.71 | $4.79 | $4.36 | 821,725 |
| 2017-10-18 | $4.77 | $4.91 | $4.75 | $4.83 | $4.40 | 1,167,202 |
| 2017-10-17 | $4.85 | $4.94 | $4.73 | $4.77 | $4.34 | 1,690,670 |
| 2017-10-16 | $4.66 | $4.87 | $4.66 | $4.81 | $4.38 | 1,244,157 |
| 2017-10-13 | $4.72 | $4.81 | $4.65 | $4.66 | $4.24 | 1,383,184 |
| 2017-10-12 | $4.95 | $4.99 | $4.72 | $4.78 | $4.35 | 2,316,552 |
| 2017-10-11 | $5.04 | $5.06 | $4.82 | $4.95 | $4.50 | 2,122,588 |
| 2017-10-10 | $5.13 | $5.15 | $5.04 | $5.05 | $4.60 | 1,273,079 |
| 2017-10-09 | $5.20 | $5.20 | $5.06 | $5.14 | $4.68 | 1,726,137 |
| 2017-10-06 | $5.13 | $5.27 | $5.13 | $5.23 | $4.76 | 1,487,369 |
| 2017-10-05 | $5.01 | $5.15 | $4.96 | $5.13 | $4.67 | 4,402,877 |
| 2017-10-04 | $5.08 | $5.13 | $4.96 | $4.98 | $4.53 | 2,388,371 |
| 2017-10-03 | $5.13 | $5.18 | $5.04 | $5.09 | $4.63 | 3,848,377 |
| 2017-10-02 | $5.12 | $5.24 | $5.09 | $5.13 | $4.67 | 3,373,666 |
| 2017-09-29 | $5.17 | $5.27 | $5.11 | $5.12 | $4.66 | 2,048,800 |
| 2017-09-28 | $5.04 | $5.25 | $4.98 | $5.18 | $4.71 | 2,569,510 |
| 2017-09-27 | $5.60 | $5.61 | $4.91 | $4.97 | $4.52 | 4,604,343 |
| 2017-09-26 | $5.53 | $5.58 | $5.46 | $5.50 | $5.00 | 2,303,854 |
| 2017-09-25 | $5.55 | $5.69 | $5.50 | $5.52 | $5.02 | 2,388,089 |
| 2017-09-22 | $5.53 | $5.61 | $5.51 | $5.52 | $5.02 | 1,203,944 |
| 2017-09-21 | $5.48 | $5.62 | $5.48 | $5.57 | $5.07 | 1,064,234 |
| 2017-09-20 | $5.53 | $5.64 | $5.45 | $5.51 | $5.01 | 1,683,182 |
| 2017-09-19 | $5.58 | $5.71 | $5.54 | $5.58 | $5.08 | 2,084,289 |
| 2017-09-18 | $5.73 | $5.74 | $5.51 | $5.55 | $5.05 | 1,912,851 |
| 2017-09-15 | $5.69 | $5.76 | $5.63 | $5.73 | $5.21 | 3,772,741 |
| 2017-09-14 | $5.73 | $5.77 | $5.67 | $5.69 | $5.18 | 918,919 |
| 2017-09-13 | $5.68 | $5.77 | $5.68 | $5.72 | $5.20 | 1,061,525 |
| 2017-09-12 | $5.61 | $5.71 | $5.60 | $5.69 | $5.18 | 861,395 |
| 2017-09-11 | $5.54 | $5.70 | $5.48 | $5.59 | $5.09 | 878,229 |
| 2017-09-08 | $5.41 | $5.50 | $5.35 | $5.40 | $4.91 | 865,990 |
| 2017-09-07 | $5.48 | $5.49 | $5.30 | $5.42 | $4.93 | 1,219,619 |
| 2017-09-06 | $5.39 | $5.56 | $5.39 | $5.49 | $5.00 | 1,273,971 |
| 2017-09-05 | $5.70 | $5.71 | $5.37 | $5.37 | $4.89 | 1,460,415 |
| 2017-09-01 | $5.70 | $5.79 | $5.69 | $5.74 | $5.22 | 698,500 |
| 2017-08-31 | $5.73 | $5.75 | $5.67 | $5.68 | $5.17 | 888,110 |
| 2017-08-30 | $5.63 | $5.71 | $5.61 | $5.69 | $5.18 | 625,765 |
| 2017-08-29 | $5.54 | $5.67 | $5.53 | $5.64 | $5.13 | 846,028 |
| 2017-08-28 | $5.72 | $5.73 | $5.60 | $5.67 | $5.16 | 782,750 |
| 2017-08-25 | $5.70 | $5.78 | $5.70 | $5.72 | $5.20 | 951,574 |
| 2017-08-24 | $5.58 | $5.68 | $5.54 | $5.67 | $5.16 | 928,982 |
| 2017-08-23 | $5.45 | $5.61 | $5.44 | $5.54 | $5.04 | 597,224 |
| 2017-08-22 | $5.52 | $5.58 | $5.50 | $5.53 | $5.03 | 512,140 |
| 2017-08-21 | $5.47 | $5.51 | $5.44 | $5.46 | $4.97 | 559,618 |
| 2017-08-18 | $5.39 | $5.52 | $5.33 | $5.50 | $5.00 | 1,036,673 |
| 2017-08-17 | $5.61 | $5.66 | $5.44 | $5.45 | $4.96 | 940,246 |
| 2017-08-16 | $5.72 | $5.72 | $5.60 | $5.63 | $5.12 | 634,100 |
| 2017-08-15 | $5.80 | $5.80 | $5.66 | $5.69 | $5.18 | 785,136 |
| 2017-08-14 | $5.68 | $5.76 | $5.63 | $5.73 | $5.21 | 890,785 |
| 2017-08-11 | $5.56 | $5.66 | $5.56 | $5.61 | $5.10 | 1,769,919 |
| 2017-08-10 | $5.54 | $5.66 | $5.54 | $5.58 | $5.08 | 2,096,036 |
| 2017-08-09 | $5.65 | $5.74 | $5.61 | $5.71 | $5.20 | 1,932,615 |
| 2017-08-08 | $5.77 | $5.88 | $5.73 | $5.74 | $5.22 | 1,632,848 |
| 2017-08-07 | $5.86 | $5.90 | $5.81 | $5.81 | $5.29 | 1,352,206 |
| 2017-08-04 | $5.86 | $5.92 | $5.83 | $5.86 | $5.33 | 3,071,404 |
| 2017-08-03 | $5.71 | $5.93 | $5.70 | $5.82 | $5.30 | 12,054,015 |
| 2017-08-02 | $5.91 | $5.98 | $5.86 | $5.94 | $5.41 | 582,724 |
| 2017-08-01 | $5.92 | $6.04 | $5.88 | $5.89 | $5.36 | 854,269 |
| 2017-07-31 | $6.08 | $6.08 | $5.85 | $5.86 | $5.33 | 669,041 |
| 2017-07-28 | $6.06 | $6.06 | $5.89 | $6.02 | $5.48 | 936,286 |
| 2017-07-27 | $5.83 | $5.92 | $5.79 | $5.86 | $5.33 | 522,055 |
| 2017-07-26 | $5.99 | $6.00 | $5.77 | $5.80 | $5.28 | 623,392 |
| 2017-07-25 | $5.96 | $6.06 | $5.94 | $5.99 | $5.45 | 635,468 |
| 2017-07-24 | $5.80 | $5.86 | $5.77 | $5.85 | $5.32 | 988,544 |
| 2017-07-21 | $5.99 | $6.05 | $5.79 | $5.79 | $5.27 | 1,021,485 |
| 2017-07-20 | $6.00 | $6.01 | $5.88 | $5.94 | $5.41 | 390,810 |
| 2017-07-19 | $5.95 | $6.01 | $5.88 | $5.99 | $5.45 | 620,683 |
| 2017-07-18 | $5.86 | $5.94 | $5.80 | $5.92 | $5.39 | 627,798 |
| 2017-07-17 | $5.90 | $5.95 | $5.81 | $5.92 | $5.39 | 749,683 |
| 2017-07-14 | $5.84 | $5.94 | $5.81 | $5.90 | $5.37 | 566,197 |
| 2017-07-13 | $6.05 | $6.05 | $5.92 | $5.97 | $5.43 | 597,915 |
| 2017-07-12 | $5.95 | $6.07 | $5.95 | $6.01 | $5.47 | 552,514 |
| 2017-07-11 | $6.04 | $6.04 | $5.91 | $5.98 | $5.44 | 918,012 |
| 2017-07-10 | $6.05 | $6.13 | $6.00 | $6.01 | $5.47 | 1,265,472 |
| 2017-07-07 | $6.03 | $6.09 | $5.91 | $6.08 | $5.53 | 731,007 |
| 2017-07-06 | $5.96 | $6.11 | $5.93 | $6.00 | $5.46 | 1,220,945 |
| 2017-07-05 | $6.02 | $6.03 | $5.88 | $5.97 | $5.43 | 832,637 |
| 2017-07-03 | $5.82 | $6.05 | $5.82 | $6.02 | $5.48 | 710,674 |
| 2017-06-30 | $5.78 | $5.84 | $5.69 | $5.79 | $5.27 | 878,388 |
| 2017-06-29 | $5.78 | $5.83 | $5.69 | $5.78 | $5.26 | 1,258,834 |
| 2017-06-28 | $5.70 | $5.75 | $5.60 | $5.61 | $5.10 | 3,180,791 |
| 2017-06-27 | $5.55 | $5.66 | $5.47 | $5.62 | $5.11 | 1,874,029 |
| 2017-06-26 | $5.49 | $5.55 | $5.41 | $5.49 | $5.00 | 900,337 |
| 2017-06-23 | $5.51 | $5.55 | $5.41 | $5.49 | $5.00 | 5,458,116 |
| 2017-06-22 | $5.48 | $5.52 | $5.41 | $5.50 | $5.00 | 774,261 |
| 2017-06-21 | $5.66 | $5.68 | $5.48 | $5.48 | $4.99 | 1,165,764 |
| 2017-06-20 | $5.71 | $5.73 | $5.65 | $5.67 | $5.16 | 678,499 |
| 2017-06-19 | $5.82 | $5.88 | $5.70 | $5.73 | $5.21 | 846,356 |
| 2017-06-16 | $5.68 | $5.77 | $5.63 | $5.75 | $5.23 | 1,801,499 |
| 2017-06-15 | $5.68 | $5.82 | $5.65 | $5.71 | $5.20 | 611,126 |
| 2017-06-14 | $5.69 | $5.75 | $5.55 | $5.74 | $5.22 | 956,845 |
| 2017-06-13 | $5.88 | $5.89 | $5.74 | $5.78 | $5.26 | 946,000 |
| 2017-06-12 | $5.75 | $5.93 | $5.68 | $5.78 | $5.26 | 1,383,269 |
| 2017-06-09 | $5.52 | $5.76 | $5.52 | $5.74 | $5.22 | 1,876,828 |
| 2017-06-08 | $5.30 | $5.68 | $5.24 | $5.48 | $4.99 | 2,970,037 |
| 2017-06-07 | $5.34 | $5.37 | $5.22 | $5.30 | $4.82 | 1,755,594 |
| 2017-06-06 | $5.39 | $5.39 | $5.23 | $5.34 | $4.86 | 1,576,548 |
| 2017-06-05 | $5.23 | $5.53 | $5.19 | $5.44 | $4.95 | 1,625,539 |
| 2017-06-02 | $5.24 | $5.42 | $5.21 | $5.24 | $4.77 | 1,288,936 |
| 2017-06-01 | $5.21 | $5.34 | $5.17 | $5.33 | $4.85 | 963,734 |
| 2017-05-31 | $5.29 | $5.29 | $5.08 | $5.19 | $4.72 | 1,351,326 |
| 2017-05-30 | $5.35 | $5.38 | $5.26 | $5.28 | $4.80 | 957,402 |
| 2017-05-26 | $5.40 | $5.45 | $5.36 | $5.38 | $4.90 | 1,023,465 |
| 2017-05-25 | $5.39 | $5.47 | $5.33 | $5.40 | $4.91 | 979,624 |
| 2017-05-24 | $5.53 | $5.55 | $5.36 | $5.40 | $4.91 | 1,500,341 |
| 2017-05-23 | $5.42 | $5.56 | $5.37 | $5.52 | $5.02 | 1,108,830 |
| 2017-05-22 | $5.47 | $5.47 | $5.33 | $5.42 | $4.93 | 1,076,713 |
| 2017-05-19 | $5.35 | $5.47 | $5.35 | $5.42 | $4.93 | 1,670,254 |
| 2017-05-18 | $5.28 | $5.41 | $5.28 | $5.36 | $4.88 | 1,390,301 |
| 2017-05-17 | $5.45 | $5.53 | $5.26 | $5.32 | $4.84 | 2,097,554 |
| 2017-05-16 | $5.67 | $5.72 | $5.59 | $5.60 | $5.10 | 1,172,829 |
| 2017-05-15 | $5.73 | $5.75 | $5.66 | $5.69 | $5.18 | 1,101,296 |
| 2017-05-12 | $5.62 | $5.72 | $5.61 | $5.70 | $5.19 | 1,380,226 |
| 2017-05-11 | $5.70 | $5.80 | $5.64 | $5.71 | $5.20 | 2,570,756 |
| 2017-05-10 | $5.65 | $5.83 | $5.52 | $5.75 | $5.23 | 3,902,048 |
| 2017-05-09 | $5.98 | $6.04 | $5.90 | $5.92 | $5.39 | 1,113,319 |
| 2017-05-08 | $6.02 | $6.03 | $5.92 | $5.98 | $5.44 | 689,374 |
| 2017-05-05 | $6.07 | $6.07 | $5.95 | $5.98 | $5.44 | 554,880 |
| 2017-05-04 | $6.22 | $6.24 | $6.01 | $6.06 | $5.51 | 1,150,586 |
| 2017-05-03 | $6.03 | $6.12 | $5.95 | $6.12 | $5.57 | 2,357,253 |
| 2017-05-02 | $6.06 | $6.14 | $5.99 | $6.09 | $5.54 | 1,765,885 |
| 2017-05-01 | $5.94 | $6.14 | $5.88 | $6.04 | $5.50 | 1,217,515 |
| 2017-04-28 | $5.97 | $6.06 | $5.87 | $5.88 | $5.35 | 866,429 |
| 2017-04-27 | $6.07 | $6.12 | $5.95 | $6.01 | $5.47 | 969,100 |
| 2017-04-26 | $5.85 | $6.10 | $5.82 | $6.06 | $5.51 | 1,183,698 |
| 2017-04-25 | $5.49 | $5.86 | $5.44 | $5.82 | $5.30 | 1,859,150 |
| 2017-04-24 | $5.59 | $5.67 | $5.51 | $5.51 | $5.01 | 1,127,775 |
| 2017-04-21 | $5.38 | $5.46 | $5.36 | $5.40 | $4.91 | 789,217 |
| 2017-04-20 | $5.36 | $5.45 | $5.33 | $5.39 | $4.90 | 950,922 |
| 2017-04-19 | $5.41 | $5.46 | $5.31 | $5.31 | $4.83 | 554,656 |
| 2017-04-18 | $5.28 | $5.38 | $5.26 | $5.32 | $4.84 | 750,025 |
| 2017-04-17 | $5.34 | $5.35 | $5.23 | $5.34 | $4.86 | 1,125,852 |
| 2017-04-13 | $5.46 | $5.56 | $5.32 | $5.33 | $4.85 | 1,165,853 |
| 2017-04-12 | $5.57 | $5.59 | $5.48 | $5.52 | $5.02 | 1,152,127 |
| 2017-04-11 | $5.49 | $5.61 | $5.45 | $5.59 | $5.09 | 13,926 |
| 2017-04-10 | $5.55 | $5.61 | $5.45 | $5.53 | $5.03 | 6,503 |
| 2017-04-07 | $5.61 | $5.65 | $5.52 | $5.54 | $5.04 | 1,055,511 |
| 2017-04-06 | $5.56 | $5.70 | $5.53 | $5.66 | $5.15 | 1,353,584 |
| 2017-04-05 | $5.76 | $5.84 | $5.54 | $5.58 | $5.08 | 1,491,623 |
| 2017-04-04 | $5.60 | $5.72 | $5.59 | $5.70 | $5.19 | 1,237,911 |
| 2017-04-03 | $5.65 | $5.70 | $5.51 | $5.64 | $5.13 | 1,172,286 |
| 2017-03-31 | $5.62 | $5.70 | $5.57 | $5.65 | $5.14 | 1,359,879 |
| 2017-03-30 | $5.49 | $5.72 | $5.48 | $5.64 | $5.13 | 1,275,924 |
| 2017-03-29 | $5.43 | $5.54 | $5.40 | $5.49 | $5.00 | 829,987 |
| 2017-03-28 | $5.40 | $5.53 | $5.34 | $5.48 | $4.99 | 1,146,929 |
| 2017-03-27 | $5.24 | $5.44 | $5.24 | $5.44 | $4.95 | 986,968 |
| 2017-03-24 | $5.49 | $5.54 | $5.38 | $5.45 | $4.96 | 683,333 |
| 2017-03-23 | $5.38 | $5.54 | $5.35 | $5.46 | $4.97 | 924,394 |
| 2017-03-22 | $5.34 | $5.46 | $5.27 | $5.39 | $4.90 | 1,586,171 |
| 2017-03-21 | $5.83 | $5.83 | $5.38 | $5.41 | $4.92 | 1,992,987 |
| 2017-03-20 | $5.95 | $5.95 | $5.78 | $5.78 | $5.26 | 941,223 |
| 2017-03-17 | $5.91 | $6.15 | $5.88 | $5.98 | $5.44 | 6,828,289 |
| 2017-03-16 | $5.76 | $5.97 | $5.75 | $5.90 | $5.37 | 1,258,374 |
| 2017-03-15 | $5.77 | $5.90 | $5.70 | $5.71 | $5.20 | 1,685,519 |
| 2017-03-14 | $5.91 | $5.94 | $5.71 | $5.73 | $5.21 | 1,801,428 |
| 2017-03-13 | $5.91 | $6.04 | $5.91 | $5.97 | $5.43 | 1,146,314 |
| 2017-03-10 | $6.10 | $6.11 | $5.87 | $5.94 | $5.41 | 1,473,588 |
| 2017-03-09 | $6.16 | $6.22 | $6.05 | $6.06 | $5.51 | 1,243,003 |
| 2017-03-08 | $6.28 | $6.30 | $6.15 | $6.15 | $5.60 | 1,115,947 |
| 2017-03-07 | $6.15 | $6.27 | $6.12 | $6.22 | $5.66 | 1,033,375 |
| 2017-03-06 | $6.22 | $6.22 | $6.12 | $6.17 | $5.61 | 1,303,187 |
| 2017-03-03 | $6.41 | $6.45 | $6.28 | $6.30 | $5.73 | 969,090 |
| 2017-03-02 | $6.54 | $6.54 | $6.37 | $6.39 | $5.81 | 1,260,687 |
| 2017-03-01 | $6.58 | $6.60 | $6.49 | $6.54 | $5.95 | 2,862,196 |
| 2017-02-28 | $6.49 | $6.52 | $6.34 | $6.38 | $5.81 | 1,805,231 |
| 2017-02-27 | $6.48 | $6.56 | $6.45 | $6.55 | $5.96 | 1,510,216 |
| 2017-02-24 | $6.43 | $6.52 | $6.37 | $6.48 | $5.90 | 816,812 |
| 2017-02-23 | $6.54 | $6.60 | $6.43 | $6.59 | $6.00 | 1,837,553 |
| 2017-02-22 | $6.51 | $6.58 | $6.48 | $6.51 | $5.92 | 1,548,865 |
| 2017-02-21 | $6.60 | $6.63 | $6.48 | $6.54 | $5.95 | 1,272,658 |
| 2017-02-17 | $6.51 | $6.59 | $6.45 | $6.55 | $5.96 | 1,220,113 |
| 2017-02-16 | $6.59 | $6.60 | $6.50 | $6.55 | $5.96 | 1,209,197 |
| 2017-02-15 | $6.58 | $6.66 | $6.57 | $6.60 | $6.01 | 2,237,976 |
| 2017-02-14 | $6.62 | $6.70 | $6.54 | $6.56 | $5.97 | 2,643,459 |
| 2017-02-13 | $6.73 | $6.74 | $6.60 | $6.66 | $6.06 | 1,992,241 |
| 2017-02-10 | $6.68 | $6.69 | $6.54 | $6.62 | $6.02 | 40,996 |
| 2017-02-09 | $6.67 | $6.71 | $6.50 | $6.65 | $6.05 | 17,666 |
| 2017-02-08 | $6.52 | $6.65 | $6.39 | $6.63 | $6.03 | 1,780,578 |
| 2017-02-07 | $6.67 | $6.74 | $6.55 | $6.64 | $6.04 | 2,738,970 |
| 2017-02-06 | $6.52 | $6.77 | $6.52 | $6.60 | $6.01 | 3,280,397 |
| 2017-02-03 | $6.54 | $6.61 | $6.43 | $6.59 | $6.00 | 3,790,954 |
| 2017-02-02 | $6.37 | $6.47 | $6.25 | $6.44 | $5.86 | 17,165,710 |
| 2017-02-01 | $6.80 | $6.96 | $6.75 | $6.86 | $6.24 | 1,224,225 |
| 2017-01-31 | $6.61 | $6.75 | $6.56 | $6.72 | $6.11 | 950,548 |
| 2017-01-30 | $6.63 | $6.67 | $6.48 | $6.62 | $6.02 | 1,131,325 |
| 2017-01-27 | $6.99 | $7.00 | $6.71 | $6.73 | $6.12 | 1,203,642 |
| 2017-01-26 | $6.87 | $7.02 | $6.80 | $6.91 | $6.29 | 960,398 |
| 2017-01-25 | $6.83 | $6.95 | $6.76 | $6.88 | $6.26 | 861,259 |
| 2017-01-24 | $6.60 | $6.76 | $6.51 | $6.69 | $6.09 | 974,887 |
| 2017-01-23 | $6.55 | $6.68 | $6.49 | $6.54 | $5.95 | 634,224 |
| 2017-01-20 | $6.46 | $6.66 | $6.46 | $6.62 | $6.02 | 788,078 |
| 2017-01-19 | $6.58 | $6.61 | $6.40 | $6.46 | $5.88 | 689,593 |
| 2017-01-18 | $6.47 | $6.55 | $6.31 | $6.54 | $5.95 | 1,175,245 |
| 2017-01-17 | $6.60 | $6.63 | $6.40 | $6.46 | $5.88 | 781,771 |
| 2017-01-13 | $6.81 | $6.98 | $6.72 | $6.74 | $6.13 | 1,200,275 |
| 2017-01-12 | $6.94 | $6.94 | $6.62 | $6.69 | $6.09 | 1,375,081 |
| 2017-01-11 | $6.97 | $7.02 | $6.78 | $7.00 | $6.37 | 1,107,404 |
| 2017-01-10 | $6.73 | $7.00 | $6.72 | $7.00 | $6.37 | 1,461,692 |
| 2017-01-09 | $6.77 | $6.88 | $6.65 | $6.74 | $6.13 | 929,221 |
| 2017-01-06 | $6.87 | $6.98 | $6.79 | $6.83 | $6.21 | 869,900 |
| 2017-01-05 | $6.95 | $6.95 | $6.61 | $6.83 | $6.21 | 915,635 |
| 2017-01-04 | $6.76 | $6.92 | $6.71 | $6.91 | $6.29 | 928,037 |
| 2017-01-03 | $6.71 | $6.89 | $6.61 | $6.73 | $6.12 | 1,131,659 |
| 2016-12-30 | $6.72 | $6.74 | $6.60 | $6.61 | $6.01 | 1,276,694 |
| 2016-12-29 | $6.89 | $6.95 | $6.59 | $6.70 | $6.10 | 896,974 |
| 2016-12-28 | $6.98 | $7.05 | $6.78 | $6.91 | $6.29 | 964,565 |
| 2016-12-27 | $6.90 | $6.98 | $6.90 | $6.94 | $6.31 | 623,179 |
| 2016-12-23 | $6.84 | $6.95 | $6.82 | $6.90 | $6.28 | 444,608 |
| 2016-12-22 | $6.83 | $6.94 | $6.80 | $6.86 | $6.24 | 753,671 |
| 2016-12-21 | $6.93 | $6.93 | $6.77 | $6.83 | $6.21 | 777,612 |
| 2016-12-20 | $6.56 | $6.95 | $6.55 | $6.93 | $6.31 | 1,909,461 |
| 2016-12-19 | $6.40 | $6.57 | $6.38 | $6.55 | $5.96 | 1,309,871 |
| 2016-12-16 | $6.55 | $6.62 | $6.40 | $6.42 | $5.84 | 6,207,087 |
| 2016-12-15 | $6.30 | $6.58 | $6.27 | $6.50 | $5.91 | 1,753,167 |
| 2016-12-14 | $6.21 | $6.46 | $6.17 | $6.25 | $5.69 | 1,281,866 |
| 2016-12-13 | $6.41 | $6.42 | $6.26 | $6.29 | $5.72 | 1,769,438 |
| 2016-12-12 | $6.38 | $6.46 | $6.27 | $6.34 | $5.77 | 1,797,903 |
| 2016-12-09 | $6.24 | $6.49 | $6.18 | $6.45 | $5.87 | 3,107,044 |
| 2016-12-08 | $6.04 | $6.27 | $6.00 | $6.18 | $5.62 | 2,169,146 |
| 2016-12-07 | $6.06 | $6.07 | $5.94 | $6.02 | $5.48 | 2,440,501 |
| 2016-12-06 | $6.02 | $6.11 | $5.98 | $6.00 | $5.46 | 3,145,626 |
| 2016-12-05 | $6.07 | $6.15 | $5.94 | $5.95 | $5.41 | 3,185,483 |
| 2016-12-02 | $5.96 | $6.05 | $5.89 | $5.96 | $5.42 | 3,128,876 |
| 2016-12-01 | $5.94 | $6.08 | $5.88 | $5.99 | $5.45 | 4,241,517 |
| 2016-11-30 | $5.90 | $6.04 | $5.85 | $5.92 | $5.39 | 12,511,113 |
| 2016-11-29 | $6.36 | $6.48 | $6.25 | $6.37 | $5.80 | 548,775 |
| 2016-11-28 | $6.42 | $6.48 | $6.24 | $6.27 | $5.71 | 736,423 |
| 2016-11-25 | $6.63 | $6.63 | $6.38 | $6.47 | $5.89 | 396,437 |
| 2016-11-23 | $6.59 | $6.84 | $6.54 | $6.66 | $6.06 | 1,091,948 |
| 2016-11-22 | $6.55 | $6.64 | $6.40 | $6.58 | $5.99 | 1,268,473 |
| 2016-11-21 | $6.67 | $6.69 | $6.35 | $6.44 | $5.86 | 562,189 |
| 2016-11-18 | $6.40 | $6.60 | $6.40 | $6.59 | $6.00 | 829,541 |
| 2016-11-17 | $6.30 | $6.51 | $6.29 | $6.43 | $5.85 | 606,645 |
| 2016-11-16 | $6.41 | $6.46 | $6.21 | $6.29 | $5.72 | 874,218 |
| 2016-11-15 | $6.17 | $6.48 | $6.01 | $6.47 | $5.89 | 692,001 |
| 2016-11-14 | $6.24 | $6.45 | $6.18 | $6.36 | $5.79 | 1,641,449 |
| 2016-11-11 | $6.09 | $6.13 | $5.95 | $6.10 | $5.55 | 1,712,978 |
| 2016-11-10 | $5.50 | $6.23 | $5.42 | $6.10 | $5.55 | 2,409,664 |
| 2016-11-09 | $5.31 | $5.45 | $5.15 | $5.38 | $4.90 | 1,882,858 |
| 2016-11-08 | $5.11 | $5.21 | $5.07 | $5.14 | $4.68 | 512,327 |
| 2016-11-07 | $5.09 | $5.20 | $5.05 | $5.18 | $4.71 | 595,701 |
| 2016-11-04 | $4.92 | $5.06 | $4.85 | $4.91 | $4.47 | 903,840 |
| 2016-11-03 | $4.84 | $4.94 | $4.82 | $4.91 | $4.47 | 678,356 |
| 2016-11-02 | $4.99 | $5.04 | $4.78 | $4.80 | $4.37 | 648,348 |
| 2016-11-01 | $5.16 | $5.21 | $4.95 | $5.04 | $4.59 | 809,791 |
| 2016-10-31 | $5.16 | $5.19 | $5.08 | $5.13 | $4.67 | 1,198,482 |
| 2016-10-28 | $5.26 | $5.32 | $5.15 | $5.16 | $4.70 | 720,322 |
| 2016-10-27 | $5.43 | $5.48 | $5.28 | $5.28 | $4.80 | 1,607,383 |
| 2016-10-26 | $5.43 | $5.45 | $5.32 | $5.38 | $4.90 | 800,251 |
| 2016-10-25 | $5.47 | $5.54 | $5.08 | $5.43 | $4.94 | 585,947 |
| 2016-10-24 | $5.34 | $5.40 | $5.27 | $5.30 | $4.82 | 813,948 |
| 2016-10-21 | $5.20 | $5.28 | $5.19 | $5.22 | $4.75 | 391,146 |
| 2016-10-20 | $5.35 | $5.38 | $5.27 | $5.30 | $4.82 | 276,294 |
| 2016-10-19 | $5.25 | $5.41 | $5.23 | $5.35 | $4.87 | 581,657 |
| 2016-10-18 | $5.25 | $5.28 | $5.17 | $5.23 | $4.76 | 353,897 |
| 2016-10-17 | $5.37 | $5.39 | $5.15 | $5.16 | $4.70 | 419,323 |
| 2016-10-14 | $5.28 | $5.33 | $5.18 | $5.29 | $4.81 | 357,289 |
| 2016-10-13 | $5.24 | $5.32 | $5.06 | $5.17 | $4.70 | 484,406 |
| 2016-10-12 | $5.34 | $5.39 | $5.27 | $5.30 | $4.82 | 260,224 |
| 2016-10-11 | $5.42 | $5.43 | $5.24 | $5.31 | $4.83 | 334,715 |
| 2016-10-10 | $5.34 | $5.45 | $5.34 | $5.42 | $4.93 | 356,668 |
| 2016-10-07 | $5.43 | $5.43 | $5.21 | $5.29 | $4.81 | 728,000 |
| 2016-10-06 | $5.36 | $5.45 | $5.34 | $5.44 | $4.95 | 467,221 |
| 2016-10-05 | $5.24 | $5.49 | $5.21 | $5.36 | $4.88 | 817,654 |
| 2016-10-04 | $5.13 | $5.33 | $5.12 | $5.19 | $4.72 | 533,318 |
| 2016-10-03 | $5.14 | $5.22 | $5.08 | $5.14 | $4.68 | 585,396 |
| 2016-09-30 | $5.07 | $5.26 | $4.99 | $5.20 | $4.73 | 938,176 |
| 2016-09-29 | $5.15 | $5.20 | $4.99 | $5.04 | $4.59 | 610,926 |
| 2016-09-28 | $4.94 | $5.18 | $4.92 | $5.17 | $4.70 | 525,819 |
| 2016-09-27 | $4.84 | $4.96 | $4.79 | $4.95 | $4.50 | 432,040 |
| 2016-09-26 | $4.92 | $4.96 | $4.83 | $4.87 | $4.43 | 444,341 |
| 2016-09-23 | $4.93 | $5.02 | $4.88 | $4.96 | $4.51 | 430,674 |
| 2016-09-22 | $4.88 | $5.02 | $4.84 | $5.01 | $4.56 | 488,207 |
| 2016-09-21 | $4.85 | $4.88 | $4.78 | $4.86 | $4.42 | 302,594 |
| 2016-09-20 | $4.80 | $4.83 | $4.71 | $4.80 | $4.37 | 292,385 |
| 2016-09-19 | $4.74 | $4.86 | $4.68 | $4.72 | $4.29 | 366,473 |
| 2016-09-16 | $4.62 | $4.70 | $4.54 | $4.69 | $4.27 | 1,346,135 |
| 2016-09-15 | $4.60 | $4.68 | $4.51 | $4.66 | $4.24 | 414,825 |
| 2016-09-14 | $4.56 | $4.70 | $4.51 | $4.58 | $4.17 | 388,660 |
| 2016-09-13 | $4.68 | $4.73 | $4.52 | $4.58 | $4.17 | 445,168 |
| 2016-09-12 | $4.71 | $4.79 | $4.60 | $4.79 | $4.36 | 414,761 |
| 2016-09-09 | $4.84 | $4.90 | $4.73 | $4.75 | $4.32 | 466,310 |
| 2016-09-08 | $4.79 | $4.93 | $4.79 | $4.87 | $4.43 | 368,371 |
| 2016-09-07 | $4.77 | $4.87 | $4.75 | $4.79 | $4.36 | 529,386 |
| 2016-09-06 | $5.00 | $5.00 | $4.65 | $4.77 | $4.34 | 523,589 |
| 2016-09-02 | $4.87 | $5.00 | $4.80 | $5.00 | $4.55 | 376,682 |
| 2016-09-01 | $4.93 | $4.98 | $4.77 | $4.83 | $4.40 | 397,058 |
| 2016-08-31 | $4.94 | $5.00 | $4.85 | $4.90 | $4.46 | 699,378 |
| 2016-08-30 | $4.95 | $5.00 | $4.88 | $4.93 | $4.49 | 247,020 |
| 2016-08-29 | $4.90 | $5.01 | $4.86 | $4.98 | $4.53 | 613,686 |
| 2016-08-26 | $4.86 | $4.88 | $4.73 | $4.87 | $4.43 | 454,379 |
| 2016-08-25 | $4.69 | $4.84 | $4.63 | $4.84 | $4.40 | 380,223 |
| 2016-08-24 | $4.69 | $4.74 | $4.65 | $4.69 | $4.27 | 249,693 |
| 2016-08-23 | $4.71 | $4.77 | $4.66 | $4.69 | $4.27 | 425,655 |
| 2016-08-22 | $4.63 | $4.71 | $4.55 | $4.71 | $4.29 | 243,840 |
| 2016-08-19 | $4.61 | $4.66 | $4.56 | $4.65 | $4.23 | 787,256 |
| 2016-08-18 | $4.58 | $4.67 | $4.53 | $4.61 | $4.19 | 603,071 |
| 2016-08-17 | $4.59 | $4.67 | $4.56 | $4.58 | $4.17 | 417,625 |
| 2016-08-16 | $4.52 | $4.66 | $4.52 | $4.62 | $4.20 | 500,514 |
| 2016-08-15 | $4.32 | $4.56 | $4.28 | $4.56 | $4.15 | 630,219 |
| 2016-08-12 | $4.31 | $4.41 | $4.30 | $4.38 | $3.99 | 730,643 |
| 2016-08-11 | $4.42 | $4.43 | $4.29 | $4.33 | $3.94 | 689,991 |
| 2016-08-10 | $4.50 | $4.59 | $4.37 | $4.38 | $3.99 | 1,448,516 |
| 2016-08-09 | $4.60 | $4.68 | $4.53 | $4.53 | $4.12 | 396,846 |
| 2016-08-08 | $4.53 | $4.67 | $4.45 | $4.62 | $4.20 | 482,056 |
| 2016-08-05 | $4.48 | $4.70 | $4.44 | $4.59 | $4.18 | 570,415 |
| 2016-08-04 | $4.32 | $4.49 | $4.31 | $4.42 | $4.02 | 382,444 |
| 2016-08-03 | $4.43 | $4.49 | $4.29 | $4.35 | $3.96 | 798,698 |
| 2016-08-02 | $4.51 | $4.58 | $4.42 | $4.42 | $4.02 | 468,264 |
| 2016-08-01 | $4.58 | $4.66 | $4.52 | $4.54 | $4.13 | 520,766 |
| 2016-07-29 | $4.64 | $4.67 | $4.53 | $4.59 | $4.18 | 449,567 |
| 2016-07-28 | $4.62 | $4.68 | $4.58 | $4.67 | $4.25 | 349,787 |
| 2016-07-27 | $4.75 | $4.75 | $4.62 | $4.65 | $4.23 | 443,723 |
| 2016-07-26 | $4.56 | $4.75 | $4.49 | $4.75 | $4.32 | 492,245 |
| 2016-07-25 | $4.66 | $4.71 | $4.60 | $4.66 | $4.24 | 298,806 |
| 2016-07-22 | $4.43 | $4.73 | $4.42 | $4.69 | $4.27 | 467,020 |
| 2016-07-21 | $4.53 | $4.54 | $4.42 | $4.45 | $4.05 | 290,471 |
| 2016-07-20 | $4.43 | $4.54 | $4.34 | $4.50 | $4.09 | 218,574 |
| 2016-07-19 | $4.54 | $4.60 | $4.44 | $4.45 | $4.05 | 413,184 |
| 2016-07-18 | $4.53 | $4.58 | $4.47 | $4.54 | $4.13 | 258,676 |
| 2016-07-15 | $4.54 | $4.55 | $4.37 | $4.50 | $4.09 | 286,307 |
| 2016-07-14 | $4.45 | $4.53 | $4.43 | $4.46 | $4.06 | 447,487 |
| 2016-07-13 | $4.39 | $4.39 | $4.26 | $4.33 | $3.94 | 570,984 |
| 2016-07-12 | $4.34 | $4.42 | $4.29 | $4.36 | $3.97 | 889,620 |
| 2016-07-11 | $4.25 | $4.31 | $4.20 | $4.28 | $3.89 | 521,153 |
| 2016-07-08 | $4.15 | $4.26 | $4.13 | $4.17 | $3.79 | 679,857 |
| 2016-07-07 | $3.99 | $4.10 | $3.91 | $4.00 | $3.64 | 285,276 |
| 2016-07-06 | $3.91 | $4.04 | $3.82 | $3.92 | $3.57 | 455,976 |
| 2016-07-05 | $4.09 | $4.09 | $3.83 | $3.95 | $3.59 | 571,188 |
| 2016-07-01 | $3.96 | $4.27 | $3.94 | $4.13 | $3.76 | 1,096,996 |
| 2016-06-30 | $3.95 | $4.01 | $3.81 | $3.97 | $3.61 | 1,557,729 |
| 2016-06-29 | $3.98 | $4.00 | $3.81 | $3.87 | $3.52 | 947,130 |
| 2016-06-28 | $3.67 | $3.83 | $3.63 | $3.83 | $3.49 | 498,851 |
| 2016-06-27 | $4.10 | $4.10 | $3.59 | $3.60 | $3.28 | 1,060,138 |
| 2016-06-24 | $4.01 | $4.22 | $3.99 | $4.13 | $3.76 | 1,586,416 |
| 2016-06-23 | $4.33 | $4.44 | $4.30 | $4.41 | $4.01 | 555,958 |
| 2016-06-22 | $4.18 | $4.27 | $4.14 | $4.19 | $3.81 | 435,798 |
| 2016-06-21 | $4.17 | $4.20 | $4.04 | $4.19 | $3.81 | 335,509 |
| 2016-06-20 | $4.02 | $4.29 | $4.02 | $4.13 | $3.76 | 727,379 |
| 2016-06-17 | $4.03 | $4.18 | $4.03 | $4.07 | $3.70 | 1,752,464 |
| 2016-06-16 | $4.00 | $4.01 | $3.88 | $4.00 | $3.64 | 630,218 |
| 2016-06-15 | $4.10 | $4.17 | $4.02 | $4.04 | $3.68 | 874,647 |
| 2016-06-14 | $4.22 | $4.34 | $4.00 | $4.07 | $3.70 | 811,484 |
| 2016-06-13 | $4.33 | $4.37 | $4.22 | $4.27 | $3.89 | 780,351 |
| 2016-06-10 | $4.35 | $4.36 | $4.27 | $4.33 | $3.94 | 540,329 |
| 2016-06-09 | $4.43 | $4.47 | $4.29 | $4.43 | $4.03 | 921,499 |
| 2016-06-08 | $4.48 | $4.62 | $4.45 | $4.50 | $4.09 | 811,718 |
| 2016-06-07 | $4.44 | $4.53 | $4.40 | $4.48 | $4.08 | 565,626 |
| 2016-06-06 | $4.24 | $4.45 | $4.23 | $4.44 | $4.04 | 542,591 |
| 2016-06-03 | $4.25 | $4.30 | $4.06 | $4.24 | $3.86 | 602,565 |
| 2016-06-02 | $4.35 | $4.40 | $4.26 | $4.38 | $3.99 | 470,692 |
| 2016-06-01 | $4.19 | $4.37 | $4.10 | $4.33 | $3.94 | 797,405 |
| 2016-05-31 | $4.14 | $4.35 | $4.14 | $4.21 | $3.83 | 1,088,480 |
| 2016-05-27 | $4.22 | $4.28 | $4.10 | $4.15 | $3.78 | 795,669 |
| 2016-05-26 | $4.31 | $4.31 | $4.16 | $4.25 | $3.87 | 417,394 |
| 2016-05-25 | $4.25 | $4.35 | $4.20 | $4.27 | $3.89 | 413,021 |
| 2016-05-24 | $4.19 | $4.32 | $4.14 | $4.24 | $3.86 | 636,542 |
| 2016-05-23 | $4.20 | $4.20 | $4.05 | $4.18 | $3.80 | 464,291 |
| 2016-05-20 | $4.10 | $4.18 | $4.06 | $4.15 | $3.78 | 560,610 |
| 2016-05-19 | $3.91 | $4.19 | $3.87 | $4.08 | $3.71 | 1,127,287 |
| 2016-05-18 | $3.72 | $3.96 | $3.70 | $3.95 | $3.59 | 974,765 |
| 2016-05-17 | $3.76 | $3.89 | $3.66 | $3.73 | $3.39 | 655,699 |
| 2016-05-16 | $3.60 | $3.80 | $3.60 | $3.80 | $3.46 | 566,818 |
| 2016-05-13 | $3.67 | $3.79 | $3.58 | $3.60 | $3.28 | 341,924 |
| 2016-05-12 | $3.84 | $3.88 | $3.64 | $3.69 | $3.36 | 617,181 |
| 2016-05-11 | $3.78 | $3.87 | $3.75 | $3.84 | $3.49 | 707,688 |
| 2016-05-10 | $3.71 | $3.81 | $3.67 | $3.78 | $3.44 | 358,739 |
| 2016-05-09 | $3.75 | $3.75 | $3.55 | $3.66 | $3.33 | 622,478 |
| 2016-05-06 | $3.62 | $3.72 | $3.60 | $3.72 | $3.38 | 646,651 |
| 2016-05-05 | $3.64 | $3.78 | $3.57 | $3.67 | $3.34 | 543,657 |
| 2016-05-04 | $3.60 | $3.77 | $3.57 | $3.58 | $3.26 | 818,854 |
| 2016-05-03 | $3.90 | $3.90 | $3.57 | $3.65 | $3.32 | 738,440 |
| 2016-05-02 | $3.94 | $3.94 | $3.80 | $3.93 | $3.58 | 845,875 |
| 2016-04-29 | $3.93 | $3.99 | $3.83 | $3.90 | $3.55 | 1,062,243 |
| 2016-04-28 | $3.85 | $3.98 | $3.81 | $3.87 | $3.52 | 749,361 |
| 2016-04-27 | $3.74 | $3.87 | $3.72 | $3.85 | $3.50 | 1,185,623 |
| 2016-04-26 | $3.61 | $3.75 | $3.43 | $3.74 | $3.40 | 945,106 |
| 2016-04-25 | $3.46 | $3.55 | $3.38 | $3.53 | $3.21 | 673,074 |
| 2016-04-22 | $3.37 | $3.51 | $3.34 | $3.46 | $3.15 | 981,156 |
| 2016-04-21 | $3.30 | $3.34 | $3.24 | $3.33 | $3.03 | 557,112 |
| 2016-04-20 | $3.19 | $3.30 | $3.18 | $3.25 | $2.96 | 661,477 |
| 2016-04-19 | $3.22 | $3.25 | $3.16 | $3.19 | $2.90 | 478,120 |
| 2016-04-18 | $3.12 | $3.25 | $3.11 | $3.19 | $2.90 | 585,507 |
| 2016-04-15 | $3.05 | $3.16 | $3.05 | $3.14 | $2.86 | 486,755 |
| 2016-04-14 | $2.95 | $3.10 | $2.94 | $3.07 | $2.79 | 638,641 |
| 2016-04-13 | $2.89 | $3.00 | $2.89 | $2.95 | $2.68 | 1,286,161 |
| 2016-04-12 | $2.84 | $2.91 | $2.78 | $2.84 | $2.58 | 459,808 |
| 2016-04-11 | $2.70 | $2.90 | $2.70 | $2.83 | $2.58 | 614,843 |
| 2016-04-08 | $2.68 | $2.76 | $2.60 | $2.66 | $2.42 | 620,422 |
| 2016-04-07 | $2.68 | $2.75 | $2.52 | $2.55 | $2.32 | 2,069,507 |
| 2016-04-06 | $2.70 | $2.76 | $2.64 | $2.72 | $2.48 | 400,731 |
| 2016-04-05 | $2.77 | $2.79 | $2.65 | $2.70 | $2.46 | 731,722 |
| 2016-04-04 | $2.89 | $2.91 | $2.77 | $2.78 | $2.53 | 390,761 |
| 2016-04-01 | $2.88 | $2.93 | $2.80 | $2.89 | $2.63 | 422,217 |
| 2016-03-31 | $2.91 | $2.93 | $2.85 | $2.92 | $2.66 | 482,277 |
| 2016-03-30 | $2.83 | $2.96 | $2.80 | $2.92 | $2.66 | 1,070,705 |
| 2016-03-29 | $2.71 | $2.82 | $2.64 | $2.80 | $2.55 | 537,611 |
| 2016-03-28 | $2.78 | $2.85 | $2.70 | $2.77 | $2.52 | 440,326 |
| 2016-03-24 | $2.75 | $2.80 | $2.65 | $2.69 | $2.45 | 654,855 |
| 2016-03-23 | $2.95 | $2.96 | $2.75 | $2.75 | $2.50 | 429,092 |
| 2016-03-22 | $2.93 | $2.96 | $2.83 | $2.95 | $2.68 | 334,637 |
| 2016-03-21 | $3.14 | $3.20 | $2.93 | $2.94 | $2.68 | 478,968 |
| 2016-03-18 | $3.00 | $3.17 | $2.95 | $3.15 | $2.87 | 1,521,791 |
| 2016-03-17 | $2.91 | $2.98 | $2.76 | $2.97 | $2.70 | 620,379 |
| 2016-03-16 | $3.00 | $3.04 | $2.82 | $2.85 | $2.59 | 357,120 |
| 2016-03-15 | $2.98 | $3.05 | $2.83 | $3.00 | $2.73 | 841,248 |
| 2016-03-14 | $3.01 | $3.03 | $2.90 | $3.01 | $2.74 | 571,616 |
| 2016-03-11 | $2.87 | $3.03 | $2.83 | $3.01 | $2.74 | 900,871 |
| 2016-03-10 | $2.76 | $2.85 | $2.75 | $2.83 | $2.58 | 1,215,888 |
| 2016-03-09 | $2.90 | $2.94 | $2.73 | $2.77 | $2.52 | 472,538 |
| 2016-03-08 | $2.96 | $2.96 | $2.70 | $2.86 | $2.60 | 787,062 |
| 2016-03-07 | $2.82 | $3.02 | $2.82 | $3.01 | $2.74 | 1,343,601 |
| 2016-03-04 | $3.02 | $3.02 | $2.82 | $2.88 | $2.62 | 1,350,670 |
| 2016-03-03 | $2.98 | $2.99 | $2.88 | $2.97 | $2.70 | 950,918 |
| 2016-03-02 | $2.87 | $2.96 | $2.72 | $2.96 | $2.69 | 1,083,860 |
| 2016-03-01 | $2.69 | $2.86 | $2.65 | $2.81 | $2.56 | 1,119,643 |
| 2016-02-29 | $2.59 | $2.71 | $2.50 | $2.68 | $2.44 | 1,400,118 |
| 2016-02-26 | $2.41 | $2.56 | $2.41 | $2.56 | $2.33 | 577,719 |
| 2016-02-25 | $2.36 | $2.38 | $2.27 | $2.38 | $2.17 | 580,789 |
| 2016-02-24 | $2.30 | $2.36 | $2.22 | $2.31 | $2.10 | 746,241 |
| 2016-02-23 | $2.52 | $2.53 | $2.30 | $2.35 | $2.14 | 745,429 |
| 2016-02-22 | $2.47 | $2.56 | $2.46 | $2.56 | $2.33 | 758,101 |
| 2016-02-19 | $2.43 | $2.50 | $2.41 | $2.44 | $2.22 | 238,285 |
| 2016-02-18 | $2.56 | $2.58 | $2.44 | $2.45 | $2.23 | 678,861 |
| 2016-02-17 | $2.58 | $2.69 | $2.51 | $2.55 | $2.32 | 685,795 |
| 2016-02-16 | $2.37 | $2.58 | $2.37 | $2.58 | $2.35 | 792,408 |
| 2016-02-12 | $2.22 | $2.43 | $2.22 | $2.43 | $2.21 | 1,925,858 |
| 2016-02-11 | $2.18 | $2.22 | $2.09 | $2.19 | $1.99 | 872,658 |
| 2016-02-10 | $2.30 | $2.36 | $2.22 | $2.23 | $2.03 | 549,962 |
| 2016-02-09 | $2.31 | $2.33 | $2.23 | $2.29 | $2.08 | 730,694 |
| 2016-02-08 | $2.39 | $2.40 | $2.31 | $2.38 | $2.17 | 1,327,037 |
| 2016-02-05 | $2.57 | $2.63 | $2.45 | $2.45 | $2.23 | 741,457 |
| 2016-02-04 | $2.44 | $2.64 | $2.44 | $2.53 | $2.30 | 824,151 |
| 2016-02-03 | $2.52 | $2.52 | $2.37 | $2.47 | $2.25 | 1,582,387 |
| 2016-02-02 | $2.42 | $2.52 | $2.38 | $2.51 | $2.28 | 1,909,344 |
| 2016-02-01 | $2.49 | $2.52 | $2.35 | $2.50 | $2.27 | 1,002,174 |
| 2016-01-29 | $2.20 | $2.60 | $2.15 | $2.60 | $2.37 | 3,040,411 |
| 2016-01-28 | $2.30 | $2.40 | $2.28 | $2.30 | $2.09 | 999,470 |
| 2016-01-27 | $2.13 | $2.31 | $2.12 | $2.26 | $2.06 | 1,548,886 |
| 2016-01-26 | $2.12 | $2.19 | $2.06 | $2.16 | $1.97 | 1,717,142 |
| 2016-01-25 | $2.30 | $2.30 | $2.06 | $2.08 | $1.89 | 1,369,136 |
| 2016-01-22 | $2.24 | $2.32 | $2.20 | $2.30 | $2.09 | 1,605,648 |
| 2016-01-21 | $2.18 | $2.33 | $2.18 | $2.20 | $2.00 | 1,347,976 |
| 2016-01-20 | $2.35 | $2.36 | $2.13 | $2.20 | $2.00 | 2,757,554 |
| 2016-01-19 | $2.62 | $2.62 | $2.38 | $2.40 | $2.18 | 1,952,898 |
| 2016-01-15 | $2.59 | $2.63 | $2.49 | $2.56 | $2.33 | 1,439,195 |
| 2016-01-14 | $2.73 | $2.76 | $2.64 | $2.68 | $2.44 | 1,989,514 |
| 2016-01-13 | $2.91 | $2.95 | $2.71 | $2.73 | $2.48 | 1,044,051 |
| 2016-01-12 | $2.99 | $3.01 | $2.81 | $2.89 | $2.63 | 1,141,670 |
| 2016-01-11 | $2.99 | $3.01 | $2.93 | $2.97 | $2.70 | 894,821 |
| 2016-01-08 | $3.13 | $3.18 | $2.97 | $2.99 | $2.72 | 1,357,818 |
| 2016-01-07 | $3.06 | $3.11 | $3.01 | $3.11 | $2.83 | 2,156,641 |
| 2016-01-06 | $3.09 | $3.16 | $3.06 | $3.13 | $2.85 | 640,758 |
| 2016-01-05 | $3.22 | $3.22 | $3.11 | $3.12 | $2.84 | 711,666 |
| 2016-01-04 | $3.13 | $3.23 | $3.10 | $3.19 | $2.90 | 953,221 |
| 2015-12-31 | $3.30 | $3.31 | $3.24 | $3.25 | $2.96 | 731,957 |
| 2015-12-30 | $3.36 | $3.40 | $3.27 | $3.28 | $2.98 | 1,044,759 |
| 2015-12-29 | $3.54 | $3.54 | $3.38 | $3.40 | $3.09 | 1,100,234 |
| 2015-12-28 | $3.56 | $3.57 | $3.44 | $3.47 | $3.16 | 810,481 |
| 2015-12-24 | $3.40 | $3.59 | $3.39 | $3.57 | $3.25 | 449,919 |
| 2015-12-23 | $3.54 | $3.55 | $3.37 | $3.38 | $3.08 | 922,196 |
| 2015-12-22 | $3.43 | $3.51 | $3.33 | $3.50 | $3.18 | 1,036,450 |
| 2015-12-21 | $3.26 | $3.54 | $3.20 | $3.42 | $3.11 | 1,621,465 |
| 2015-12-18 | $3.11 | $3.32 | $3.05 | $3.20 | $2.91 | 18,512,803 |
| 2015-12-17 | $3.19 | $3.25 | $3.08 | $3.13 | $2.85 | 1,120,796 |
| 2015-12-16 | $3.20 | $3.35 | $3.01 | $3.17 | $2.88 | 2,032,196 |
| 2015-12-15 | $3.05 | $3.28 | $3.05 | $3.18 | $2.89 | 1,260,223 |
| 2015-12-14 | $3.16 | $3.20 | $3.01 | $3.06 | $2.78 | 1,547,172 |
| 2015-12-11 | $3.32 | $3.37 | $3.15 | $3.17 | $2.88 | 1,587,969 |
| 2015-12-10 | $3.07 | $3.46 | $3.05 | $3.35 | $3.05 | 2,280,521 |
| 2015-12-09 | $3.03 | $3.16 | $3.02 | $3.07 | $2.79 | 774,500 |
| 2015-12-08 | $3.08 | $3.16 | $3.05 | $3.07 | $2.79 | 707,164 |
| 2015-12-07 | $3.46 | $3.46 | $3.06 | $3.16 | $2.88 | 1,944,168 |
| 2015-12-04 | $3.44 | $3.56 | $3.38 | $3.45 | $3.14 | 886,615 |
| 2015-12-03 | $3.59 | $3.71 | $3.45 | $3.45 | $3.14 | 781,097 |
| 2015-12-02 | $3.69 | $3.77 | $3.50 | $3.57 | $3.25 | 931,190 |
| 2015-12-01 | $3.78 | $3.86 | $3.69 | $3.70 | $3.37 | 811,031 |
| 2015-11-30 | $3.86 | $3.92 | $3.75 | $3.75 | $3.41 | 783,722 |
| 2015-11-27 | $3.89 | $3.90 | $3.81 | $3.84 | $3.49 | 177,543 |
| 2015-11-25 | $3.81 | $3.92 | $3.76 | $3.90 | $3.55 | 368,210 |
| 2015-11-24 | $3.79 | $3.85 | $3.75 | $3.79 | $3.45 | 882,602 |
| 2015-11-23 | $3.84 | $3.87 | $3.76 | $3.81 | $3.47 | 734,772 |
| 2015-11-20 | $3.91 | $3.96 | $3.79 | $3.83 | $3.49 | 822,642 |
| 2015-11-19 | $4.02 | $4.04 | $3.85 | $3.88 | $3.53 | 492,050 |
| 2015-11-18 | $3.96 | $4.03 | $3.88 | $4.02 | $3.66 | 431,030 |
| 2015-11-17 | $3.93 | $4.08 | $3.87 | $3.96 | $3.60 | 482,415 |
| 2015-11-16 | $3.90 | $3.93 | $3.78 | $3.91 | $3.56 | 393,736 |
| 2015-11-13 | $3.98 | $4.02 | $3.83 | $3.88 | $3.53 | 636,343 |
| 2015-11-12 | $4.26 | $4.31 | $3.98 | $4.02 | $3.66 | 451,423 |
| 2015-11-11 | $4.40 | $4.45 | $4.21 | $4.33 | $3.94 | 743,687 |
| 2015-11-10 | $4.47 | $4.57 | $4.34 | $4.37 | $3.98 | 712,121 |
| 2015-11-09 | $4.44 | $4.64 | $4.38 | $4.48 | $4.08 | 1,468,299 |
| 2015-11-06 | $4.40 | $4.54 | $4.16 | $4.49 | $4.09 | 1,231,106 |
| 2015-11-05 | $3.82 | $4.11 | $3.80 | $4.09 | $3.72 | 733,582 |
| 2015-11-04 | $3.82 | $3.87 | $3.75 | $3.80 | $3.46 | 267,151 |
| 2015-11-03 | $3.81 | $3.89 | $3.79 | $3.80 | $3.46 | 486,459 |
| 2015-11-02 | $3.80 | $3.89 | $3.75 | $3.82 | $3.48 | 490,069 |
| 2015-10-30 | $3.93 | $3.97 | $3.75 | $3.79 | $3.45 | 735,566 |
| 2015-10-29 | $4.01 | $4.21 | $3.92 | $3.94 | $3.59 | 654,071 |
| 2015-10-28 | $3.73 | $4.06 | $3.71 | $4.00 | $3.64 | 1,004,974 |
| 2015-10-27 | $3.93 | $3.93 | $3.70 | $3.73 | $3.39 | 769,553 |
| 2015-10-26 | $3.82 | $4.00 | $3.77 | $3.93 | $3.58 | 508,459 |
| 2015-10-23 | $3.96 | $4.01 | $3.88 | $3.95 | $3.59 | 578,194 |
| 2015-10-22 | $3.81 | $3.96 | $3.79 | $3.92 | $3.57 | 636,092 |
| 2015-10-21 | $3.92 | $3.97 | $3.77 | $3.78 | $3.44 | 490,922 |
| 2015-10-20 | $3.76 | $3.93 | $3.74 | $3.91 | $3.56 | 393,515 |
| 2015-10-19 | $3.78 | $3.79 | $3.66 | $3.74 | $3.40 | 635,941 |
| 2015-10-16 | $3.78 | $3.84 | $3.64 | $3.81 | $3.47 | 380,704 |
| 2015-10-15 | $3.67 | $3.76 | $3.57 | $3.74 | $3.40 | 705,375 |
| 2015-10-14 | $3.78 | $3.78 | $3.59 | $3.62 | $3.29 | 602,488 |
| 2015-10-13 | $3.89 | $3.97 | $3.80 | $3.82 | $3.48 | 280,591 |
| 2015-10-12 | $3.91 | $3.99 | $3.86 | $3.91 | $3.56 | 274,778 |
| 2015-10-09 | $4.04 | $4.06 | $3.88 | $3.90 | $3.55 | 579,523 |
| 2015-10-08 | $3.87 | $4.04 | $3.83 | $4.03 | $3.67 | 423,635 |
| 2015-10-07 | $3.81 | $3.92 | $3.75 | $3.88 | $3.53 | 766,926 |
| 2015-10-06 | $3.67 | $3.85 | $3.63 | $3.77 | $3.43 | 500,980 |
| 2015-10-05 | $3.47 | $3.71 | $3.47 | $3.69 | $3.36 | 585,081 |
| 2015-10-02 | $3.40 | $3.47 | $3.33 | $3.44 | $3.13 | 954,808 |
| 2015-10-01 | $3.55 | $3.61 | $3.45 | $3.53 | $3.21 | 1,065,327 |
| 2015-09-30 | $3.45 | $3.57 | $3.41 | $3.56 | $3.24 | 1,071,163 |
| 2015-09-29 | $3.55 | $3.55 | $3.37 | $3.40 | $3.09 | 1,179,239 |
| 2015-09-28 | $3.59 | $3.65 | $3.50 | $3.54 | $3.22 | 616,008 |
| 2015-09-25 | $3.64 | $3.69 | $3.60 | $3.62 | $3.29 | 720,828 |
| 2015-09-24 | $3.53 | $3.58 | $3.52 | $3.57 | $3.25 | 868,714 |
| 2015-09-23 | $3.57 | $3.59 | $3.49 | $3.58 | $3.26 | 667,607 |
| 2015-09-22 | $3.59 | $3.63 | $3.51 | $3.55 | $3.23 | 469,284 |
| 2015-09-21 | $3.61 | $3.70 | $3.52 | $3.63 | $3.30 | 665,928 |
| 2015-09-18 | $3.59 | $3.62 | $3.42 | $3.55 | $3.23 | 6,888,460 |
| 2015-09-17 | $3.90 | $3.94 | $3.58 | $3.67 | $3.34 | 1,138,152 |
| 2015-09-16 | $3.90 | $3.93 | $3.87 | $3.87 | $3.52 | 583,768 |
| 2015-09-15 | $3.83 | $3.97 | $3.83 | $3.92 | $3.57 | 740,513 |
| 2015-09-14 | $3.76 | $3.86 | $3.73 | $3.81 | $3.47 | 827,122 |
| 2015-09-11 | $3.85 | $3.89 | $3.73 | $3.76 | $3.42 | 1,201,748 |
| 2015-09-10 | $3.90 | $3.98 | $3.86 | $3.88 | $3.53 | 477,629 |
| 2015-09-09 | $4.06 | $4.09 | $3.90 | $3.92 | $3.57 | 532,279 |
| 2015-09-08 | $3.88 | $4.04 | $3.87 | $4.03 | $3.67 | 757,024 |
| 2015-09-04 | $3.94 | $3.99 | $3.80 | $3.81 | $3.47 | 945,358 |
First Bancorp PR (FBP) News Headlines
.jpg)
Higher rates raising ‘downside risks’ for regional banks, warns Bank of America
Higher-for-longer interest rates could squeeze margins and pressure capital levels in a sector still reeling from the March regional banking crisis l…
cnbc.com Feb. 14, 2024Recent First Bancorp PR (FBP) News
Similar Companies to First Bancorp PR (FBP) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |