Amicus Therapeutics Inc (FOLD) Exchange: NASDAQ
Data as of May 2, 2025
$6.67 ($-0.01) -0.15%
Amicus Therapeutics Inc - Daily Information
Click for more stock information on Amicus Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.69 |
| Previous Close | $6.67 |
| High | $6.80 |
| Low | $6.53 |
| Adjusted Open | $6.69 |
| Previous Adjusted Close | $6.67 |
| Adjusted High | $6.80 |
| Adjusted Low | $6.53 |
About Amicus Therapeutics Inc (FOLD)
Amicus Therapeutics Inc (NASDAQ:FOLD) is a biotechnology company that focuses on the development of treatments that target rare and orphan diseases. Founded in 2002, the company has grown to employ over 350 people across five offices worldwide. Amicus Therapeutics Inc has developed several treatments and has filed multiple patents, one of which has already been approved and is on the market in Europe. Amicus Therapeutics Inc is investing heavily in research and development, focused on rare and ultra-rare metabolic diseases. They continue to develop novel treatments that are designed to have a difference on the lives of rare disease patients and are actively looking to expand the approved treatments for these conditions. Amicus Therapeutics Inc is the only biotechnology company with an FDA approved product in the genetic disease pipeline and it is expected that more approvals will follow in the future. At this time, Amicus Therapeutics Inc stands as a leader in the field of rare and orphan diseases, with a solid base of research, aggressive growth in the clinical trials, and a commitment to continuing to provide treatments for these often overlooked conditions.
Invest in Amicus Therapeutics Inc (FOLD)
Historical Stock Data for Amicus Therapeutics Inc (FOLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.69 | $6.80 | $6.53 | $6.67 | $6.67 | 6,371,917 |
| 2025-05-01 | $6.63 | $7.07 | $6.56 | $6.68 | $6.68 | 10,697,496 |
| 2025-04-30 | $7.49 | $7.71 | $7.37 | $7.68 | $7.68 | 4,493,694 |
| 2025-04-29 | $7.36 | $7.58 | $7.33 | $7.52 | $7.52 | 3,739,290 |
| 2025-04-28 | $7.35 | $7.41 | $7.26 | $7.39 | $7.39 | 4,267,093 |
| 2025-04-25 | $7.14 | $7.38 | $7.05 | $7.35 | $7.35 | 3,683,901 |
| 2025-04-24 | $7.14 | $7.21 | $7.01 | $7.20 | $7.20 | 4,644,682 |
| 2025-04-23 | $7.00 | $7.25 | $6.97 | $7.10 | $7.10 | 5,787,624 |
| 2025-04-22 | $6.79 | $6.92 | $6.72 | $6.91 | $6.91 | 3,907,883 |
| 2025-04-21 | $6.78 | $6.92 | $6.66 | $6.71 | $6.71 | 2,750,349 |
| 2025-04-17 | $6.64 | $6.88 | $6.63 | $6.83 | $6.83 | 3,105,765 |
| 2025-04-16 | $6.85 | $6.92 | $6.65 | $6.70 | $6.70 | 3,313,665 |
| 2025-04-15 | $6.70 | $6.95 | $6.70 | $6.90 | $6.90 | 3,296,548 |
| 2025-04-14 | $6.61 | $6.87 | $6.47 | $6.72 | $6.72 | 2,622,993 |
| 2025-04-11 | $6.50 | $6.78 | $6.33 | $6.48 | $6.48 | 3,813,104 |
| 2025-04-10 | $6.72 | $6.77 | $6.23 | $6.51 | $6.51 | 4,930,212 |
| 2025-04-09 | $6.53 | $7.06 | $6.20 | $6.89 | $6.89 | 9,532,942 |
| 2025-04-08 | $7.36 | $7.41 | $6.62 | $6.72 | $6.72 | 4,582,649 |
| 2025-04-07 | $7.30 | $7.54 | $6.99 | $7.15 | $7.15 | 3,705,206 |
| 2025-04-04 | $7.89 | $7.90 | $7.39 | $7.50 | $7.50 | 3,184,954 |
| 2025-04-03 | $7.83 | $8.06 | $7.72 | $8.00 | $8.00 | 4,769,343 |
| 2025-04-02 | $7.87 | $8.02 | $7.85 | $7.99 | $7.99 | 3,208,314 |
| 2025-04-01 | $8.18 | $8.24 | $7.90 | $7.95 | $7.95 | 2,983,917 |
| 2025-03-31 | $8.31 | $8.31 | $7.97 | $8.16 | $8.16 | 4,766,129 |
| 2025-03-28 | $8.61 | $8.62 | $8.36 | $8.43 | $8.43 | 3,686,661 |
| 2025-03-27 | $8.54 | $8.60 | $8.49 | $8.59 | $8.59 | 2,456,640 |
| 2025-03-26 | $8.63 | $8.67 | $8.40 | $8.52 | $8.52 | 2,719,892 |
| 2025-03-25 | $8.70 | $8.71 | $8.52 | $8.62 | $8.62 | 3,054,325 |
| 2025-03-24 | $9.07 | $9.08 | $8.63 | $8.69 | $8.69 | 5,646,959 |
| 2025-03-21 | $9.00 | $9.19 | $8.93 | $9.01 | $9.01 | 2,929,243 |
| 2025-03-20 | $9.11 | $9.26 | $9.07 | $9.08 | $9.08 | 1,535,413 |
| 2025-03-19 | $9.04 | $9.24 | $8.99 | $9.20 | $9.20 | 1,865,465 |
| 2025-03-18 | $9.11 | $9.17 | $8.97 | $8.98 | $8.98 | 1,787,365 |
| 2025-03-17 | $8.93 | $9.12 | $8.85 | $9.12 | $9.12 | 2,015,083 |
| 2025-03-14 | $8.87 | $9.00 | $8.79 | $8.90 | $8.90 | 1,804,098 |
| 2025-03-13 | $8.94 | $8.94 | $8.73 | $8.81 | $8.81 | 1,666,927 |
| 2025-03-12 | $8.87 | $9.00 | $8.80 | $8.89 | $8.89 | 2,417,937 |
| 2025-03-11 | $8.64 | $8.96 | $8.57 | $8.88 | $8.88 | 3,632,964 |
| 2025-03-10 | $8.79 | $8.91 | $8.55 | $8.63 | $8.63 | 2,883,583 |
| 2025-03-07 | $9.02 | $9.04 | $8.80 | $8.86 | $8.86 | 2,019,197 |
| 2025-03-06 | $9.09 | $9.21 | $9.00 | $9.02 | $9.02 | 1,976,112 |
| 2025-03-05 | $9.11 | $9.18 | $9.06 | $9.15 | $9.15 | 2,255,109 |
| 2025-03-04 | $9.15 | $9.20 | $8.99 | $9.11 | $9.11 | 2,528,569 |
| 2025-03-03 | $9.47 | $9.47 | $9.12 | $9.13 | $9.13 | 2,569,909 |
| 2025-02-28 | $9.22 | $9.50 | $9.14 | $9.49 | $9.49 | 3,037,353 |
| 2025-02-27 | $9.00 | $9.42 | $8.92 | $9.19 | $9.19 | 2,374,716 |
| 2025-02-26 | $9.07 | $9.18 | $9.00 | $9.03 | $9.03 | 1,567,224 |
| 2025-02-25 | $9.42 | $9.55 | $9.09 | $9.11 | $9.11 | 2,307,275 |
| 2025-02-24 | $9.16 | $9.56 | $9.00 | $9.34 | $9.34 | 3,730,640 |
| 2025-02-21 | $9.15 | $9.26 | $9.02 | $9.19 | $9.19 | 2,603,411 |
| 2025-02-20 | $9.42 | $9.64 | $9.06 | $9.07 | $9.07 | 3,323,194 |
| 2025-02-19 | $9.11 | $10.00 | $9.07 | $9.56 | $9.56 | 4,438,033 |
| 2025-02-18 | $9.73 | $9.94 | $9.68 | $9.85 | $9.85 | 2,490,354 |
| 2025-02-14 | $9.68 | $9.82 | $9.65 | $9.77 | $9.77 | 1,966,321 |
| 2025-02-13 | $9.63 | $9.72 | $9.49 | $9.64 | $9.64 | 1,782,509 |
| 2025-02-12 | $9.38 | $9.59 | $9.35 | $9.55 | $9.55 | 2,927,962 |
| 2025-02-11 | $9.54 | $9.65 | $9.32 | $9.57 | $9.57 | 2,918,602 |
| 2025-02-10 | $9.69 | $9.73 | $9.47 | $9.64 | $9.64 | 2,110,970 |
| 2025-02-07 | $9.84 | $9.84 | $9.50 | $9.65 | $9.65 | 2,826,031 |
| 2025-02-06 | $9.78 | $9.91 | $9.68 | $9.83 | $9.83 | 2,385,274 |
| 2025-02-05 | $9.80 | $9.95 | $9.67 | $9.78 | $9.78 | 1,843,664 |
| 2025-02-04 | $9.62 | $9.85 | $9.61 | $9.76 | $9.76 | 1,311,567 |
| 2025-02-03 | $9.44 | $9.68 | $9.39 | $9.64 | $9.64 | 1,503,915 |
| 2025-01-31 | $9.62 | $9.73 | $9.56 | $9.58 | $9.58 | 1,743,009 |
| 2025-01-30 | $9.63 | $9.80 | $9.53 | $9.64 | $9.64 | 1,627,045 |
| 2025-01-29 | $9.60 | $9.72 | $9.47 | $9.59 | $9.59 | 1,683,979 |
| 2025-01-28 | $9.66 | $9.81 | $9.60 | $9.66 | $9.66 | 1,964,198 |
| 2025-01-27 | $9.61 | $9.83 | $9.58 | $9.68 | $9.68 | 1,831,330 |
| 2025-01-24 | $9.60 | $9.74 | $9.43 | $9.61 | $9.61 | 1,887,373 |
| 2025-01-23 | $9.45 | $9.73 | $9.41 | $9.65 | $9.65 | 1,864,692 |
| 2025-01-22 | $9.50 | $9.61 | $9.47 | $9.54 | $9.54 | 1,635,456 |
| 2025-01-21 | $9.50 | $9.63 | $9.40 | $9.51 | $9.51 | 1,774,523 |
| 2025-01-17 | $9.46 | $9.46 | $9.21 | $9.41 | $9.41 | 1,610,164 |
| 2025-01-16 | $9.26 | $9.47 | $9.19 | $9.36 | $9.36 | 2,265,083 |
| 2025-01-15 | $9.35 | $9.41 | $9.12 | $9.27 | $9.27 | 2,504,613 |
| 2025-01-14 | $9.20 | $9.39 | $9.10 | $9.21 | $9.21 | 4,134,129 |
| 2025-01-13 | $9.44 | $9.44 | $8.79 | $9.23 | $9.23 | 3,587,088 |
| 2025-01-10 | $9.34 | $9.34 | $8.85 | $9.02 | $9.02 | 3,244,248 |
| 2025-01-08 | $9.37 | $9.54 | $9.15 | $9.46 | $9.46 | 2,820,828 |
| 2025-01-07 | $9.33 | $9.54 | $9.29 | $9.36 | $9.36 | 1,600,118 |
| 2025-01-06 | $9.41 | $9.49 | $9.28 | $9.30 | $9.30 | 1,636,312 |
| 2025-01-03 | $9.32 | $9.52 | $9.27 | $9.41 | $9.41 | 1,692,753 |
| 2025-01-02 | $9.48 | $9.57 | $9.29 | $9.31 | $9.31 | 2,349,968 |
| 2024-12-31 | $9.45 | $9.49 | $9.35 | $9.42 | $9.42 | 1,363,978 |
| 2024-12-30 | $9.57 | $9.57 | $9.33 | $9.41 | $9.41 | 1,224,902 |
| 2024-12-27 | $9.69 | $9.79 | $9.55 | $9.63 | $9.63 | 1,651,179 |
| 2024-12-26 | $9.73 | $9.84 | $9.65 | $9.77 | $9.77 | 1,130,720 |
| 2024-12-24 | $9.81 | $9.86 | $9.62 | $9.79 | $9.79 | 921,056 |
| 2024-12-23 | $9.73 | $9.84 | $9.67 | $9.84 | $9.84 | 1,464,014 |
| 2024-12-20 | $9.68 | $9.88 | $9.60 | $9.80 | $9.80 | 4,077,528 |
| 2024-12-19 | $9.58 | $9.87 | $9.44 | $9.73 | $9.73 | 2,616,135 |
| 2024-12-18 | $9.87 | $9.93 | $9.42 | $9.57 | $9.57 | 2,616,218 |
| 2024-12-17 | $9.86 | $9.97 | $9.72 | $9.89 | $9.89 | 1,946,241 |
| 2024-12-16 | $9.37 | $9.99 | $9.28 | $9.90 | $9.90 | 3,495,587 |
| 2024-12-13 | $9.85 | $9.91 | $9.30 | $9.36 | $9.36 | 4,100,547 |
| 2024-12-12 | $10.06 | $10.20 | $10.02 | $10.15 | $10.15 | 2,152,968 |
| 2024-12-11 | $10.14 | $10.36 | $10.09 | $10.16 | $10.16 | 1,937,488 |
| 2024-12-10 | $9.87 | $10.20 | $9.82 | $10.13 | $10.13 | 3,000,240 |
| 2024-12-09 | $9.76 | $10.00 | $9.74 | $9.83 | $9.83 | 7,813,576 |
| 2024-12-06 | $9.82 | $9.97 | $9.57 | $9.73 | $9.73 | 6,562,299 |
| 2024-12-05 | $9.80 | $9.89 | $9.72 | $9.76 | $9.76 | 1,730,897 |
| 2024-12-04 | $9.80 | $9.99 | $9.75 | $9.86 | $9.86 | 1,685,215 |
| 2024-12-03 | $9.90 | $9.99 | $9.72 | $9.79 | $9.79 | 2,068,442 |
| 2024-12-02 | $9.96 | $10.15 | $9.92 | $9.96 | $9.96 | 1,997,520 |
| 2024-11-29 | $9.96 | $10.03 | $9.93 | $9.98 | $9.98 | 818,677 |
| 2024-11-27 | $9.87 | $10.07 | $9.81 | $9.96 | $9.96 | 1,193,232 |
| 2024-11-26 | $9.70 | $9.93 | $9.67 | $9.87 | $9.87 | 1,537,440 |
| 2024-11-25 | $9.68 | $9.96 | $9.64 | $9.72 | $9.72 | 2,582,958 |
| 2024-11-22 | $9.51 | $9.78 | $9.46 | $9.66 | $9.66 | 1,925,248 |
| 2024-11-21 | $9.62 | $9.64 | $9.39 | $9.50 | $9.50 | 1,610,657 |
| 2024-11-20 | $9.49 | $9.68 | $9.38 | $9.59 | $9.59 | 1,961,655 |
| 2024-11-19 | $9.37 | $9.56 | $9.37 | $9.52 | $9.52 | 2,825,631 |
| 2024-11-18 | $9.93 | $10.04 | $9.60 | $9.66 | $9.66 | 2,325,383 |
| 2024-11-15 | $10.13 | $10.13 | $9.64 | $9.68 | $9.68 | 2,649,983 |
| 2024-11-14 | $10.38 | $10.43 | $10.06 | $10.09 | $10.09 | 2,780,165 |
| 2024-11-13 | $10.57 | $10.66 | $10.30 | $10.37 | $10.37 | 2,646,181 |
| 2024-11-12 | $10.69 | $10.83 | $10.43 | $10.49 | $10.49 | 2,683,745 |
| 2024-11-11 | $11.09 | $11.14 | $10.66 | $10.69 | $10.69 | 2,354,990 |
| 2024-11-08 | $11.00 | $11.36 | $10.94 | $10.99 | $10.99 | 2,096,772 |
| 2024-11-07 | $11.24 | $11.25 | $10.73 | $10.98 | $10.98 | 4,607,751 |
| 2024-11-06 | $12.53 | $12.65 | $10.92 | $11.24 | $11.24 | 6,342,174 |
| 2024-11-05 | $11.24 | $11.75 | $11.21 | $11.74 | $11.74 | 1,969,084 |
| 2024-11-04 | $11.45 | $11.58 | $11.24 | $11.33 | $11.33 | 2,160,618 |
| 2024-11-01 | $11.42 | $11.69 | $11.28 | $11.47 | $11.47 | 2,303,399 |
| 2024-10-31 | $11.50 | $11.53 | $11.39 | $11.42 | $11.42 | 1,741,931 |
| 2024-10-30 | $11.38 | $11.60 | $11.37 | $11.58 | $11.58 | 1,709,034 |
| 2024-10-29 | $11.43 | $11.62 | $11.37 | $11.49 | $11.49 | 1,446,993 |
| 2024-10-28 | $11.77 | $11.85 | $11.51 | $11.52 | $11.52 | 2,095,548 |
| 2024-10-25 | $11.79 | $11.86 | $11.63 | $11.69 | $11.69 | 1,875,541 |
| 2024-10-24 | $11.45 | $11.79 | $11.40 | $11.76 | $11.76 | 1,854,635 |
| 2024-10-23 | $11.71 | $11.82 | $11.30 | $11.40 | $11.40 | 2,254,558 |
| 2024-10-22 | $12.01 | $12.11 | $11.85 | $11.87 | $11.87 | 3,538,392 |
| 2024-10-21 | $11.85 | $12.18 | $11.79 | $12.01 | $12.01 | 2,355,372 |
| 2024-10-18 | $12.07 | $12.13 | $11.75 | $11.90 | $11.90 | 3,104,829 |
| 2024-10-17 | $10.82 | $12.38 | $10.80 | $11.97 | $11.97 | 10,189,801 |
| 2024-10-16 | $10.35 | $10.59 | $10.30 | $10.50 | $10.50 | 1,731,995 |
| 2024-10-15 | $10.46 | $10.48 | $10.25 | $10.31 | $10.31 | 2,690,068 |
| 2024-10-14 | $10.43 | $10.51 | $10.28 | $10.42 | $10.42 | 1,105,790 |
| 2024-10-11 | $10.03 | $10.50 | $10.03 | $10.50 | $10.50 | 1,789,946 |
| 2024-10-10 | $10.08 | $10.23 | $10.01 | $10.05 | $10.05 | 1,756,890 |
| 2024-10-09 | $10.03 | $10.19 | $9.90 | $10.16 | $10.16 | 1,265,158 |
| 2024-10-08 | $10.26 | $10.32 | $10.00 | $10.04 | $10.04 | 2,613,624 |
| 2024-10-07 | $10.59 | $10.59 | $10.20 | $10.22 | $10.22 | 2,111,711 |
| 2024-10-04 | $10.62 | $10.68 | $10.46 | $10.60 | $10.60 | 1,357,915 |
| 2024-10-03 | $10.55 | $10.63 | $10.39 | $10.56 | $10.56 | 1,964,384 |
| 2024-10-02 | $10.55 | $10.66 | $10.48 | $10.59 | $10.59 | 2,066,468 |
| 2024-10-01 | $10.70 | $10.75 | $10.48 | $10.66 | $10.66 | 2,237,598 |
| 2024-09-30 | $10.64 | $10.81 | $10.52 | $10.68 | $10.68 | 2,333,066 |
| 2024-09-27 | $10.83 | $10.87 | $10.62 | $10.71 | $10.71 | 1,754,108 |
| 2024-09-26 | $11.01 | $11.01 | $10.44 | $10.72 | $10.72 | 2,616,856 |
| 2024-09-25 | $11.19 | $11.24 | $10.82 | $10.88 | $10.88 | 2,254,734 |
| 2024-09-24 | $11.20 | $11.35 | $11.04 | $11.22 | $11.22 | 2,108,464 |
| 2024-09-23 | $11.36 | $11.42 | $11.03 | $11.22 | $11.22 | 2,644,998 |
| 2024-09-20 | $11.03 | $11.34 | $10.77 | $11.29 | $11.29 | 6,003,273 |
| 2024-09-19 | $11.13 | $11.17 | $10.98 | $11.00 | $11.00 | 2,460,226 |
| 2024-09-18 | $11.16 | $11.26 | $10.89 | $10.91 | $10.91 | 3,578,734 |
| 2024-09-17 | $11.14 | $11.37 | $11.05 | $11.20 | $11.20 | 2,219,911 |
| 2024-09-16 | $11.34 | $11.36 | $11.02 | $11.06 | $11.06 | 1,818,128 |
| 2024-09-13 | $11.35 | $11.42 | $11.21 | $11.30 | $11.30 | 1,417,410 |
| 2024-09-12 | $11.25 | $11.36 | $11.10 | $11.28 | $11.28 | 1,358,075 |
| 2024-09-11 | $11.17 | $11.32 | $11.15 | $11.27 | $11.27 | 949,826 |
| 2024-09-10 | $11.50 | $11.51 | $11.25 | $11.25 | $11.25 | 1,106,291 |
| 2024-09-09 | $11.65 | $11.70 | $11.44 | $11.51 | $11.51 | 1,858,245 |
| 2024-09-06 | $11.91 | $11.91 | $11.45 | $11.65 | $11.65 | 1,688,733 |
| 2024-09-05 | $11.59 | $11.74 | $11.28 | $11.69 | $11.69 | 1,472,732 |
| 2024-09-04 | $11.51 | $11.60 | $11.32 | $11.52 | $11.52 | 1,199,304 |
| 2024-09-03 | $11.58 | $11.99 | $11.52 | $11.63 | $11.63 | 1,906,707 |
| 2024-08-30 | $11.38 | $11.65 | $11.33 | $11.61 | $11.61 | 2,947,165 |
| 2024-08-29 | $11.26 | $11.39 | $11.17 | $11.30 | $11.30 | 2,715,786 |
| 2024-08-28 | $11.32 | $11.42 | $11.14 | $11.21 | $11.21 | 2,598,798 |
| 2024-08-27 | $11.55 | $11.62 | $11.29 | $11.44 | $11.44 | 1,343,146 |
| 2024-08-26 | $11.72 | $11.89 | $11.62 | $11.65 | $11.65 | 1,095,228 |
| 2024-08-23 | $11.84 | $11.90 | $11.69 | $11.76 | $11.76 | 2,129,038 |
| 2024-08-22 | $12.06 | $12.12 | $11.61 | $11.70 | $11.70 | 2,288,604 |
| 2024-08-21 | $11.96 | $12.19 | $11.94 | $12.09 | $12.09 | 2,357,731 |
| 2024-08-20 | $11.82 | $12.04 | $11.73 | $11.92 | $11.92 | 2,771,522 |
| 2024-08-19 | $11.43 | $11.95 | $11.43 | $11.89 | $11.89 | 2,685,398 |
| 2024-08-16 | $11.41 | $11.47 | $11.25 | $11.47 | $11.47 | 2,661,486 |
| 2024-08-15 | $11.74 | $11.74 | $11.34 | $11.45 | $11.45 | 2,324,407 |
| 2024-08-14 | $11.73 | $11.73 | $11.45 | $11.50 | $11.50 | 2,395,379 |
| 2024-08-13 | $11.61 | $11.81 | $11.47 | $11.72 | $11.72 | 3,668,258 |
| 2024-08-12 | $11.43 | $11.65 | $11.33 | $11.58 | $11.58 | 3,246,027 |
| 2024-08-09 | $11.39 | $11.62 | $11.28 | $11.48 | $11.48 | 3,589,710 |
| 2024-08-08 | $11.00 | $11.35 | $10.28 | $11.32 | $11.32 | 5,079,102 |
| 2024-08-07 | $10.04 | $10.20 | $9.93 | $10.00 | $10.00 | 4,145,975 |
| 2024-08-06 | $9.58 | $10.07 | $9.41 | $9.94 | $9.94 | 3,955,329 |
| 2024-08-05 | $9.62 | $9.84 | $9.36 | $9.55 | $9.55 | 3,568,187 |
| 2024-08-02 | $9.94 | $10.10 | $9.77 | $10.08 | $10.08 | 2,573,834 |
| 2024-08-01 | $10.34 | $10.43 | $10.08 | $10.20 | $10.20 | 2,435,777 |
| 2024-07-31 | $10.05 | $10.64 | $9.89 | $10.31 | $10.31 | 4,077,398 |
| 2024-07-30 | $10.11 | $10.18 | $9.97 | $10.08 | $10.08 | 2,301,177 |
| 2024-07-29 | $10.19 | $10.27 | $9.99 | $10.11 | $10.11 | 3,829,157 |
| 2024-07-26 | $10.41 | $10.44 | $10.09 | $10.18 | $10.18 | 3,643,683 |
| 2024-07-25 | $10.42 | $10.53 | $10.22 | $10.26 | $10.26 | 3,910,352 |
| 2024-07-24 | $10.20 | $10.56 | $10.04 | $10.35 | $10.35 | 3,464,665 |
| 2024-07-23 | $10.24 | $10.55 | $10.23 | $10.31 | $10.31 | 5,689,801 |
| 2024-07-22 | $10.42 | $10.62 | $10.21 | $10.28 | $10.28 | 3,204,128 |
| 2024-07-19 | $10.68 | $10.68 | $10.37 | $10.38 | $10.38 | 2,090,921 |
| 2024-07-18 | $10.66 | $10.76 | $10.45 | $10.65 | $10.65 | 3,353,258 |
| 2024-07-17 | $10.74 | $10.93 | $10.58 | $10.60 | $10.60 | 3,232,229 |
| 2024-07-16 | $10.79 | $10.95 | $10.70 | $10.84 | $10.84 | 2,574,342 |
| 2024-07-15 | $10.44 | $10.70 | $10.32 | $10.63 | $10.63 | 2,376,319 |
| 2024-07-12 | $10.56 | $10.62 | $10.34 | $10.41 | $10.41 | 1,790,791 |
| 2024-07-11 | $10.64 | $10.72 | $10.45 | $10.49 | $10.49 | 1,765,387 |
| 2024-07-10 | $10.35 | $10.46 | $10.20 | $10.33 | $10.33 | 960,149 |
| 2024-07-09 | $10.14 | $10.38 | $10.06 | $10.31 | $10.31 | 1,173,053 |
| 2024-07-08 | $10.14 | $10.23 | $9.98 | $10.17 | $10.17 | 1,473,938 |
| 2024-07-05 | $9.78 | $10.03 | $9.70 | $10.02 | $10.02 | 940,134 |
| 2024-07-03 | $9.95 | $9.99 | $9.81 | $9.81 | $9.81 | 511,076 |
| 2024-07-02 | $9.76 | $9.87 | $9.68 | $9.85 | $9.85 | 1,114,888 |
| 2024-07-01 | $9.85 | $10.03 | $9.77 | $9.80 | $9.80 | 1,496,706 |
| 2024-06-28 | $9.91 | $10.05 | $9.75 | $9.92 | $9.92 | 5,790,107 |
| 2024-06-27 | $9.70 | $9.97 | $9.64 | $9.91 | $9.91 | 1,835,026 |
| 2024-06-26 | $9.82 | $9.88 | $9.59 | $9.70 | $9.70 | 2,197,892 |
| 2024-06-25 | $9.93 | $10.02 | $9.81 | $9.87 | $9.87 | 1,573,151 |
| 2024-06-24 | $10.16 | $10.38 | $9.98 | $10.00 | $10.00 | 5,785,438 |
| 2024-06-21 | $9.84 | $10.14 | $9.81 | $10.09 | $10.09 | 5,610,420 |
| 2024-06-20 | $9.67 | $9.97 | $9.56 | $9.80 | $9.80 | 2,274,907 |
| 2024-06-18 | $10.07 | $10.07 | $9.76 | $9.77 | $9.77 | 1,572,462 |
| 2024-06-17 | $10.00 | $10.06 | $9.83 | $10.04 | $10.04 | 2,328,917 |
| 2024-06-14 | $10.53 | $10.57 | $10.13 | $10.14 | $10.14 | 1,671,902 |
| 2024-06-13 | $10.59 | $10.87 | $10.59 | $10.65 | $10.65 | 1,870,530 |
| 2024-06-12 | $10.80 | $10.98 | $10.53 | $10.64 | $10.64 | 2,930,574 |
| 2024-06-11 | $9.97 | $10.44 | $9.97 | $10.40 | $10.40 | 2,439,513 |
| 2024-06-10 | $9.92 | $10.07 | $9.79 | $10.05 | $10.05 | 1,607,209 |
| 2024-06-07 | $10.19 | $10.20 | $10.02 | $10.05 | $10.05 | 1,309,773 |
| 2024-06-06 | $10.40 | $10.50 | $10.24 | $10.27 | $10.27 | 1,206,004 |
| 2024-06-05 | $10.23 | $10.52 | $10.11 | $10.48 | $10.48 | 1,545,632 |
| 2024-06-04 | $10.01 | $10.33 | $9.91 | $10.12 | $10.12 | 1,985,089 |
| 2024-06-03 | $9.98 | $10.32 | $9.85 | $10.03 | $10.03 | 2,673,398 |
| 2024-05-31 | $9.93 | $9.97 | $9.78 | $9.80 | $9.80 | 2,904,632 |
| 2024-05-30 | $9.64 | $10.00 | $9.55 | $9.88 | $9.88 | 2,203,727 |
| 2024-05-29 | $9.41 | $9.48 | $9.28 | $9.36 | $9.36 | 1,644,807 |
| 2024-05-28 | $9.74 | $9.76 | $9.38 | $9.58 | $9.58 | 1,757,598 |
| 2024-05-24 | $9.45 | $9.69 | $9.42 | $9.66 | $9.66 | 3,165,807 |
| 2024-05-23 | $9.73 | $9.73 | $9.38 | $9.47 | $9.47 | 2,784,813 |
| 2024-05-22 | $9.85 | $9.98 | $9.61 | $9.72 | $9.72 | 2,160,926 |
| 2024-05-21 | $9.69 | $10.06 | $9.69 | $9.91 | $9.91 | 2,203,687 |
| 2024-05-20 | $9.59 | $9.76 | $9.53 | $9.75 | $9.75 | 1,984,894 |
| 2024-05-17 | $9.49 | $9.59 | $9.34 | $9.57 | $9.57 | 2,151,178 |
| 2024-05-16 | $9.61 | $9.63 | $9.28 | $9.50 | $9.50 | 2,513,599 |
| 2024-05-15 | $9.54 | $9.80 | $9.47 | $9.66 | $9.66 | 2,741,760 |
| 2024-05-14 | $9.49 | $9.63 | $9.13 | $9.33 | $9.33 | 3,135,804 |
| 2024-05-13 | $9.33 | $9.45 | $9.02 | $9.04 | $9.04 | 2,762,234 |
| 2024-05-10 | $9.50 | $9.56 | $9.13 | $9.23 | $9.23 | 3,519,445 |
| 2024-05-09 | $9.97 | $10.00 | $9.24 | $9.48 | $9.48 | 6,928,656 |
| 2024-05-08 | $10.26 | $10.38 | $10.11 | $10.14 | $10.14 | 2,242,432 |
| 2024-05-07 | $10.40 | $10.57 | $10.26 | $10.42 | $10.42 | 2,380,727 |
| 2024-05-06 | $10.39 | $10.46 | $10.29 | $10.34 | $10.34 | 1,084,138 |
| 2024-05-03 | $10.74 | $10.79 | $10.36 | $10.40 | $10.40 | 1,379,309 |
| 2024-05-02 | $10.51 | $10.61 | $10.37 | $10.43 | $10.43 | 2,576,847 |
| 2024-05-01 | $10.09 | $10.60 | $9.98 | $10.43 | $10.43 | 3,980,290 |
| 2024-04-30 | $10.17 | $10.23 | $9.96 | $9.99 | $9.99 | 2,346,808 |
| 2024-04-29 | $10.38 | $10.52 | $10.24 | $10.25 | $10.25 | 1,955,745 |
| 2024-04-26 | $10.26 | $10.32 | $10.11 | $10.28 | $10.28 | 1,714,709 |
| 2024-04-25 | $10.40 | $10.47 | $10.02 | $10.17 | $10.17 | 4,002,520 |
| 2024-04-24 | $10.71 | $10.78 | $10.50 | $10.54 | $10.54 | 1,821,018 |
| 2024-04-23 | $10.82 | $10.93 | $10.68 | $10.71 | $10.71 | 5,091,023 |
| 2024-04-22 | $10.70 | $10.91 | $10.66 | $10.82 | $10.82 | 4,620,529 |
| 2024-04-19 | $10.27 | $10.66 | $10.24 | $10.61 | $10.61 | 2,501,714 |
| 2024-04-18 | $10.56 | $10.59 | $10.32 | $10.33 | $10.33 | 1,725,749 |
| 2024-04-17 | $10.61 | $10.66 | $10.48 | $10.55 | $10.55 | 3,013,059 |
| 2024-04-16 | $10.61 | $10.72 | $10.49 | $10.56 | $10.56 | 2,415,705 |
| 2024-04-15 | $10.66 | $10.81 | $10.59 | $10.66 | $10.66 | 2,750,920 |
| 2024-04-12 | $11.07 | $11.07 | $10.56 | $10.68 | $10.68 | 2,248,224 |
| 2024-04-11 | $11.33 | $11.41 | $11.15 | $11.22 | $11.22 | 1,693,240 |
| 2024-04-10 | $11.36 | $11.46 | $11.14 | $11.27 | $11.27 | 2,453,491 |
| 2024-04-09 | $11.60 | $11.77 | $11.49 | $11.75 | $11.75 | 2,082,600 |
| 2024-04-08 | $11.69 | $11.82 | $11.50 | $11.60 | $11.60 | 1,541,698 |
| 2024-04-05 | $11.37 | $11.79 | $11.21 | $11.72 | $11.72 | 2,737,846 |
| 2024-04-04 | $11.43 | $11.61 | $11.38 | $11.46 | $11.46 | 2,587,515 |
| 2024-04-03 | $11.28 | $11.42 | $11.11 | $11.37 | $11.37 | 3,866,683 |
| 2024-04-02 | $11.53 | $11.53 | $11.35 | $11.37 | $11.37 | 2,048,914 |
| 2024-04-01 | $11.70 | $11.77 | $11.51 | $11.75 | $11.75 | 2,204,306 |
| 2024-03-28 | $11.87 | $11.93 | $11.49 | $11.78 | $11.78 | 2,475,945 |
| 2024-03-27 | $11.51 | $11.87 | $11.33 | $11.86 | $11.86 | 2,526,969 |
| 2024-03-26 | $11.54 | $11.74 | $11.32 | $11.43 | $11.43 | 1,946,156 |
| 2024-03-25 | $11.55 | $11.69 | $11.44 | $11.54 | $11.54 | 1,342,915 |
| 2024-03-22 | $11.72 | $11.76 | $11.45 | $11.53 | $11.53 | 1,750,589 |
| 2024-03-21 | $12.08 | $12.24 | $11.66 | $11.69 | $11.69 | 2,188,404 |
| 2024-03-20 | $11.78 | $12.01 | $11.62 | $12.00 | $12.00 | 3,008,796 |
| 2024-03-19 | $11.58 | $11.94 | $11.53 | $11.84 | $11.84 | 3,871,043 |
| 2024-03-18 | $11.47 | $11.84 | $11.38 | $11.58 | $11.58 | 2,330,195 |
| 2024-03-15 | $11.49 | $11.72 | $11.37 | $11.48 | $11.48 | 5,488,378 |
| 2024-03-14 | $11.71 | $11.79 | $11.42 | $11.54 | $11.54 | 4,508,897 |
| 2024-03-13 | $11.73 | $11.91 | $11.66 | $11.81 | $11.81 | 3,705,726 |
| 2024-03-12 | $12.13 | $12.18 | $11.71 | $11.79 | $11.79 | 2,512,335 |
| 2024-03-11 | $12.32 | $12.44 | $12.00 | $12.13 | $12.13 | 1,657,890 |
| 2024-03-08 | $12.50 | $12.61 | $12.15 | $12.30 | $12.30 | 4,714,399 |
| 2024-03-07 | $12.66 | $12.76 | $12.26 | $12.29 | $12.29 | 5,597,635 |
| 2024-03-06 | $13.49 | $13.49 | $12.37 | $12.60 | $12.60 | 3,755,164 |
| 2024-03-05 | $13.40 | $13.53 | $13.19 | $13.35 | $13.35 | 2,072,621 |
| 2024-03-04 | $13.29 | $13.49 | $12.99 | $13.46 | $13.46 | 1,781,425 |
| 2024-03-01 | $12.95 | $13.60 | $12.95 | $13.29 | $13.29 | 2,764,155 |
| 2024-02-29 | $13.15 | $13.18 | $12.52 | $12.82 | $12.82 | 3,997,244 |
| 2024-02-28 | $13.49 | $13.80 | $12.52 | $12.95 | $12.95 | 4,695,501 |
| 2024-02-27 | $13.92 | $14.02 | $13.76 | $13.85 | $13.85 | 5,003,915 |
| 2024-02-26 | $13.55 | $13.89 | $13.53 | $13.78 | $13.78 | 2,691,811 |
| 2024-02-23 | $13.48 | $13.64 | $13.41 | $13.53 | $13.53 | 7,667,269 |
| 2024-02-22 | $13.50 | $13.57 | $13.34 | $13.40 | $13.40 | 2,659,842 |
| 2024-02-21 | $13.53 | $13.71 | $13.39 | $13.56 | $13.56 | 2,021,124 |
| 2024-02-20 | $13.60 | $13.84 | $13.49 | $13.70 | $13.70 | 3,005,250 |
| 2024-02-16 | $13.89 | $13.94 | $13.63 | $13.76 | $13.76 | 4,403,260 |
| 2024-02-15 | $13.30 | $14.03 | $13.27 | $14.00 | $14.00 | 3,351,380 |
| 2024-02-14 | $12.91 | $13.31 | $12.78 | $13.18 | $13.18 | 2,436,488 |
| 2024-02-13 | $13.26 | $13.28 | $12.69 | $12.80 | $12.80 | 3,725,457 |
| 2024-02-12 | $13.60 | $13.78 | $13.38 | $13.77 | $13.77 | 2,565,137 |
| 2024-02-09 | $13.48 | $13.61 | $13.34 | $13.55 | $13.55 | 2,830,428 |
| 2024-02-08 | $13.11 | $13.35 | $12.99 | $13.33 | $13.33 | 1,600,464 |
| 2024-02-07 | $12.97 | $13.03 | $12.66 | $13.00 | $13.00 | 2,852,601 |
| 2024-02-06 | $12.61 | $13.00 | $12.48 | $12.98 | $12.98 | 1,994,684 |
| 2024-02-05 | $12.25 | $12.75 | $12.20 | $12.70 | $12.70 | 2,189,385 |
| 2024-02-02 | $12.43 | $12.51 | $11.99 | $12.44 | $12.44 | 2,415,577 |
| 2024-02-01 | $12.52 | $12.75 | $12.40 | $12.67 | $12.67 | 3,164,186 |
| 2024-01-31 | $12.68 | $12.92 | $12.41 | $12.43 | $12.43 | 3,204,154 |
| 2024-01-30 | $12.90 | $12.90 | $12.41 | $12.65 | $12.65 | 2,888,108 |
| 2024-01-29 | $12.33 | $13.00 | $12.15 | $12.97 | $12.97 | 2,477,044 |
| 2024-01-26 | $12.75 | $12.86 | $12.34 | $12.34 | $12.34 | 2,235,277 |
| 2024-01-25 | $12.73 | $12.84 | $12.49 | $12.64 | $12.64 | 2,408,987 |
| 2024-01-24 | $12.57 | $12.70 | $12.46 | $12.57 | $12.57 | 2,084,484 |
| 2024-01-23 | $12.59 | $12.71 | $12.29 | $12.46 | $12.46 | 4,260,089 |
| 2024-01-22 | $12.19 | $12.57 | $12.10 | $12.43 | $12.43 | 3,918,945 |
| 2024-01-19 | $12.44 | $12.44 | $11.97 | $12.03 | $12.03 | 2,515,543 |
| 2024-01-18 | $12.83 | $12.87 | $12.38 | $12.42 | $12.42 | 3,060,091 |
| 2024-01-17 | $12.65 | $12.90 | $12.49 | $12.84 | $12.84 | 2,769,205 |
| 2024-01-16 | $13.07 | $13.07 | $12.66 | $12.72 | $12.72 | 3,375,069 |
| 2024-01-12 | $13.50 | $13.70 | $13.17 | $13.18 | $13.18 | 1,894,308 |
| 2024-01-11 | $13.48 | $13.48 | $13.19 | $13.35 | $13.35 | 2,191,944 |
| 2024-01-10 | $13.64 | $14.00 | $13.48 | $13.57 | $13.57 | 2,789,740 |
| 2024-01-09 | $13.82 | $14.08 | $13.64 | $13.65 | $13.65 | 2,885,930 |
| 2024-01-08 | $13.48 | $14.09 | $13.33 | $14.06 | $14.06 | 3,716,652 |
| 2024-01-05 | $13.32 | $13.68 | $13.32 | $13.52 | $13.52 | 1,863,178 |
| 2024-01-04 | $13.60 | $13.61 | $13.15 | $13.44 | $13.44 | 3,022,420 |
| 2024-01-03 | $13.97 | $14.12 | $13.46 | $13.53 | $13.53 | 3,615,125 |
| 2024-01-02 | $14.05 | $14.53 | $13.85 | $14.24 | $14.24 | 4,230,125 |
| 2023-12-29 | $14.48 | $14.48 | $14.13 | $14.19 | $14.19 | 2,959,727 |
| 2023-12-28 | $14.38 | $14.57 | $14.24 | $14.52 | $14.52 | 2,957,737 |
| 2023-12-27 | $14.15 | $14.44 | $13.97 | $14.43 | $14.43 | 2,681,033 |
| 2023-12-26 | $13.70 | $14.15 | $13.66 | $14.09 | $14.09 | 2,718,402 |
| 2023-12-22 | $13.30 | $13.63 | $13.18 | $13.60 | $13.60 | 3,173,601 |
| 2023-12-21 | $13.03 | $13.29 | $12.71 | $13.16 | $13.16 | 3,603,677 |
| 2023-12-20 | $13.10 | $13.30 | $12.80 | $12.84 | $12.84 | 3,105,019 |
| 2023-12-19 | $13.25 | $13.32 | $13.00 | $13.18 | $13.18 | 4,490,181 |
| 2023-12-18 | $12.70 | $12.75 | $12.45 | $12.66 | $12.66 | 2,969,835 |
| 2023-12-15 | $12.57 | $12.88 | $12.49 | $12.72 | $12.72 | 8,646,109 |
| 2023-12-14 | $12.50 | $12.81 | $12.32 | $12.45 | $12.45 | 6,137,340 |
| 2023-12-13 | $11.82 | $12.34 | $11.75 | $12.33 | $12.33 | 4,535,075 |
| 2023-12-12 | $11.40 | $11.89 | $11.11 | $11.82 | $11.82 | 4,887,932 |
| 2023-12-11 | $11.28 | $11.57 | $11.21 | $11.45 | $11.45 | 2,386,424 |
| 2023-12-08 | $11.41 | $11.48 | $11.19 | $11.22 | $11.22 | 2,809,785 |
| 2023-12-07 | $11.02 | $11.49 | $11.02 | $11.47 | $11.47 | 3,815,760 |
| 2023-12-06 | $11.19 | $11.29 | $10.96 | $11.02 | $11.02 | 1,559,798 |
| 2023-12-05 | $10.90 | $11.16 | $10.82 | $11.11 | $11.11 | 5,300,063 |
| 2023-12-04 | $11.13 | $11.37 | $10.99 | $11.10 | $11.10 | 2,842,557 |
| 2023-12-01 | $11.05 | $11.23 | $10.85 | $11.22 | $11.22 | 1,805,076 |
| 2023-11-30 | $10.90 | $11.21 | $10.78 | $11.02 | $11.02 | 3,158,640 |
| 2023-11-29 | $10.70 | $10.93 | $10.55 | $10.76 | $10.76 | 2,483,308 |
| 2023-11-28 | $10.49 | $10.61 | $10.41 | $10.58 | $10.58 | 2,452,014 |
| 2023-11-27 | $10.60 | $10.68 | $10.39 | $10.55 | $10.55 | 1,549,991 |
| 2023-11-24 | $10.64 | $10.76 | $10.52 | $10.59 | $10.59 | 735,297 |
| 2023-11-22 | $10.87 | $10.96 | $10.60 | $10.64 | $10.64 | 2,041,830 |
| 2023-11-21 | $10.92 | $11.05 | $10.76 | $10.76 | $10.76 | 1,354,058 |
| 2023-11-20 | $10.77 | $11.17 | $10.72 | $11.04 | $11.04 | 1,952,368 |
| 2023-11-17 | $10.70 | $10.94 | $10.67 | $10.78 | $10.78 | 2,317,752 |
| 2023-11-16 | $10.66 | $10.76 | $10.52 | $10.60 | $10.60 | 3,760,917 |
| 2023-11-15 | $10.68 | $11.21 | $10.61 | $10.66 | $10.66 | 3,350,828 |
| 2023-11-14 | $10.79 | $10.94 | $10.65 | $10.77 | $10.77 | 2,997,364 |
| 2023-11-13 | $10.24 | $10.49 | $9.92 | $10.27 | $10.27 | 1,836,832 |
| 2023-11-10 | $10.03 | $10.48 | $9.70 | $10.41 | $10.41 | 4,081,363 |
| 2023-11-09 | $11.36 | $11.39 | $9.94 | $9.98 | $9.98 | 4,052,786 |
| 2023-11-08 | $11.43 | $11.85 | $10.86 | $11.36 | $11.36 | 2,620,133 |
| 2023-11-07 | $11.32 | $11.79 | $11.26 | $11.71 | $11.71 | 3,346,412 |
| 2023-11-06 | $11.54 | $11.60 | $11.25 | $11.31 | $11.31 | 2,837,378 |
| 2023-11-03 | $11.14 | $11.66 | $11.09 | $11.58 | $11.58 | 4,063,535 |
| 2023-11-02 | $11.22 | $11.32 | $10.80 | $10.93 | $10.93 | 2,307,867 |
| 2023-11-01 | $11.01 | $11.09 | $10.86 | $10.98 | $10.98 | 2,295,858 |
| 2023-10-31 | $10.80 | $11.02 | $10.67 | $10.97 | $10.97 | 2,306,841 |
| 2023-10-30 | $10.77 | $11.01 | $10.71 | $10.92 | $10.92 | 2,319,192 |
| 2023-10-27 | $10.84 | $10.92 | $10.68 | $10.71 | $10.71 | 2,143,652 |
| 2023-10-26 | $10.90 | $11.06 | $10.79 | $10.86 | $10.86 | 1,891,754 |
| 2023-10-25 | $10.90 | $10.97 | $10.75 | $10.80 | $10.80 | 2,520,989 |
| 2023-10-24 | $10.93 | $11.15 | $10.91 | $11.03 | $11.03 | 1,736,258 |
| 2023-10-23 | $10.83 | $10.98 | $10.74 | $10.82 | $10.82 | 1,587,111 |
| 2023-10-20 | $10.35 | $11.18 | $10.31 | $10.90 | $10.90 | 2,787,158 |
| 2023-10-19 | $10.66 | $10.68 | $10.19 | $10.29 | $10.29 | 2,368,784 |
| 2023-10-18 | $10.63 | $10.77 | $10.52 | $10.65 | $10.65 | 2,133,861 |
| 2023-10-17 | $10.52 | $10.90 | $10.48 | $10.78 | $10.78 | 2,185,826 |
| 2023-10-16 | $10.49 | $10.68 | $10.23 | $10.56 | $10.56 | 1,456,610 |
| 2023-10-13 | $10.22 | $10.46 | $10.04 | $10.44 | $10.44 | 2,975,662 |
| 2023-10-12 | $10.83 | $10.83 | $10.06 | $10.11 | $10.11 | 3,071,720 |
| 2023-10-11 | $10.85 | $11.15 | $10.79 | $10.87 | $10.87 | 2,062,516 |
| 2023-10-10 | $10.85 | $11.04 | $10.79 | $10.82 | $10.82 | 1,943,306 |
| 2023-10-09 | $11.02 | $11.12 | $10.82 | $10.86 | $10.86 | 1,992,465 |
| 2023-10-06 | $10.98 | $11.24 | $10.96 | $11.08 | $11.08 | 2,040,915 |
| 2023-10-05 | $10.76 | $11.17 | $10.76 | $11.14 | $11.14 | 2,786,445 |
| 2023-10-04 | $10.98 | $11.09 | $10.68 | $10.78 | $10.78 | 1,987,831 |
| 2023-10-03 | $11.03 | $11.33 | $10.94 | $11.03 | $11.03 | 2,412,670 |
| 2023-10-02 | $12.08 | $12.16 | $10.94 | $11.03 | $11.03 | 3,598,121 |
| 2023-09-29 | $12.37 | $12.55 | $12.08 | $12.16 | $12.16 | 4,021,141 |
| 2023-09-28 | $12.71 | $12.93 | $11.41 | $11.86 | $11.86 | 7,354,119 |
| 2023-09-27 | $12.30 | $12.95 | $12.30 | $12.88 | $12.88 | 2,325,229 |
| 2023-09-26 | $12.04 | $12.47 | $12.04 | $12.24 | $12.24 | 1,683,135 |
| 2023-09-25 | $12.21 | $12.21 | $11.86 | $11.96 | $11.96 | 1,349,207 |
| 2023-09-22 | $12.20 | $12.32 | $11.96 | $12.26 | $12.26 | 1,975,880 |
| 2023-09-21 | $12.24 | $12.30 | $11.91 | $12.21 | $12.21 | 1,634,529 |
| 2023-09-20 | $12.95 | $12.95 | $12.28 | $12.30 | $12.30 | 1,256,041 |
| 2023-09-19 | $12.88 | $12.99 | $12.75 | $12.90 | $12.90 | 1,517,004 |
| 2023-09-18 | $13.08 | $13.11 | $12.63 | $12.88 | $12.88 | 2,294,810 |
| 2023-09-15 | $13.11 | $13.24 | $12.92 | $13.09 | $13.09 | 2,223,116 |
| 2023-09-14 | $13.10 | $13.27 | $12.94 | $13.11 | $13.11 | 1,750,133 |
| 2023-09-13 | $13.36 | $13.39 | $12.95 | $12.97 | $12.97 | 2,372,099 |
| 2023-09-12 | $13.28 | $13.52 | $13.05 | $13.33 | $13.33 | 2,224,021 |
| 2023-09-11 | $12.54 | $13.36 | $12.35 | $13.29 | $13.29 | 2,849,272 |
| 2023-09-08 | $12.43 | $12.66 | $12.33 | $12.57 | $12.57 | 2,256,990 |
| 2023-09-07 | $12.70 | $12.71 | $12.35 | $12.36 | $12.36 | 1,880,152 |
| 2023-09-06 | $12.70 | $12.90 | $12.50 | $12.75 | $12.75 | 3,212,456 |
| 2023-09-05 | $12.86 | $12.90 | $12.59 | $12.65 | $12.65 | 1,964,796 |
| 2023-09-01 | $13.13 | $13.14 | $12.84 | $12.92 | $12.92 | 1,856,729 |
| 2023-08-31 | $13.18 | $13.21 | $12.80 | $12.82 | $12.82 | 2,446,719 |
| 2023-08-30 | $12.95 | $13.18 | $12.92 | $13.15 | $13.15 | 1,307,675 |
| 2023-08-29 | $12.81 | $13.05 | $12.77 | $12.91 | $12.91 | 1,286,231 |
| 2023-08-28 | $12.83 | $13.03 | $12.66 | $12.82 | $12.82 | 1,097,814 |
| 2023-08-25 | $12.74 | $12.87 | $12.40 | $12.86 | $12.86 | 1,687,120 |
| 2023-08-24 | $12.62 | $12.75 | $12.52 | $12.68 | $12.68 | 1,400,752 |
| 2023-08-23 | $12.56 | $12.73 | $12.49 | $12.66 | $12.66 | 1,418,553 |
| 2023-08-22 | $12.65 | $12.68 | $12.37 | $12.47 | $12.47 | 1,386,619 |
| 2023-08-21 | $12.82 | $12.91 | $12.56 | $12.62 | $12.62 | 1,289,328 |
| 2023-08-18 | $12.72 | $12.99 | $12.68 | $12.81 | $12.81 | 1,672,949 |
| 2023-08-17 | $12.91 | $13.00 | $12.74 | $12.77 | $12.77 | 2,200,967 |
| 2023-08-16 | $12.94 | $13.05 | $12.76 | $12.87 | $12.87 | 1,633,135 |
| 2023-08-15 | $13.33 | $13.33 | $12.93 | $12.99 | $12.99 | 1,961,049 |
| 2023-08-14 | $13.32 | $13.36 | $13.04 | $13.29 | $13.29 | 2,164,939 |
| 2023-08-11 | $13.17 | $13.47 | $13.17 | $13.42 | $13.42 | 2,192,766 |
| 2023-08-10 | $13.69 | $13.86 | $13.21 | $13.28 | $13.28 | 2,175,678 |
| 2023-08-09 | $13.97 | $14.10 | $13.62 | $13.69 | $13.69 | 3,288,467 |
| 2023-08-08 | $12.38 | $13.87 | $12.22 | $13.86 | $13.86 | 5,080,502 |
| 2023-08-07 | $13.14 | $13.15 | $12.49 | $12.54 | $12.54 | 3,005,362 |
| 2023-08-04 | $13.43 | $13.49 | $12.98 | $13.14 | $13.14 | 2,507,078 |
| 2023-08-03 | $13.48 | $13.83 | $13.38 | $13.40 | $13.40 | 2,624,959 |
| 2023-08-02 | $13.29 | $13.66 | $13.28 | $13.56 | $13.56 | 1,757,363 |
| 2023-08-01 | $13.59 | $13.59 | $13.20 | $13.41 | $13.41 | 3,371,138 |
| 2023-07-31 | $13.54 | $13.69 | $13.37 | $13.62 | $13.62 | 2,064,951 |
| 2023-07-28 | $13.33 | $13.61 | $13.23 | $13.57 | $13.57 | 3,776,198 |
| 2023-07-27 | $13.43 | $13.53 | $13.20 | $13.25 | $13.25 | 2,635,166 |
| 2023-07-26 | $13.33 | $13.44 | $13.15 | $13.35 | $13.35 | 2,419,019 |
| 2023-07-25 | $13.50 | $13.70 | $13.27 | $13.30 | $13.30 | 10,213,031 |
| 2023-07-24 | $13.64 | $13.64 | $13.37 | $13.61 | $13.61 | 2,338,493 |
| 2023-07-21 | $13.80 | $13.85 | $13.53 | $13.65 | $13.65 | 3,155,520 |
| 2023-07-20 | $13.71 | $13.77 | $13.50 | $13.72 | $13.72 | 1,666,955 |
| 2023-07-19 | $13.48 | $13.79 | $13.38 | $13.71 | $13.71 | 1,547,895 |
| 2023-07-18 | $13.40 | $13.49 | $13.33 | $13.42 | $13.42 | 979,893 |
| 2023-07-17 | $13.48 | $13.72 | $13.30 | $13.35 | $13.35 | 1,931,163 |
| 2023-07-14 | $13.04 | $13.44 | $12.85 | $13.40 | $13.40 | 2,824,149 |
| 2023-07-13 | $12.36 | $13.38 | $12.31 | $13.07 | $13.07 | 3,655,074 |
| 2023-07-12 | $12.19 | $12.53 | $12.10 | $12.33 | $12.33 | 1,397,458 |
| 2023-07-11 | $12.12 | $12.12 | $11.89 | $12.05 | $12.05 | 1,133,988 |
| 2023-07-10 | $11.75 | $12.14 | $11.73 | $12.11 | $12.11 | 2,066,276 |
| 2023-07-07 | $12.07 | $12.21 | $11.71 | $11.78 | $11.78 | 1,861,676 |
| 2023-07-06 | $12.25 | $12.30 | $12.01 | $12.10 | $12.10 | 2,243,255 |
| 2023-07-05 | $12.33 | $12.40 | $12.21 | $12.30 | $12.30 | 1,258,807 |
| 2023-07-03 | $12.45 | $12.48 | $12.24 | $12.29 | $12.29 | 676,977 |
| 2023-06-30 | $12.69 | $12.76 | $12.51 | $12.56 | $12.56 | 1,722,886 |
| 2023-06-29 | $12.52 | $12.70 | $12.39 | $12.57 | $12.57 | 2,458,752 |
| 2023-06-28 | $12.23 | $12.70 | $12.11 | $12.54 | $12.54 | 1,884,920 |
| 2023-06-27 | $12.12 | $12.31 | $11.94 | $12.17 | $12.17 | 1,910,198 |
| 2023-06-26 | $12.23 | $12.32 | $12.07 | $12.07 | $12.07 | 1,552,104 |
| 2023-06-23 | $12.52 | $12.56 | $12.15 | $12.28 | $12.28 | 3,317,929 |
| 2023-06-22 | $12.75 | $12.78 | $12.59 | $12.64 | $12.64 | 1,011,834 |
| 2023-06-21 | $12.87 | $12.99 | $12.58 | $12.73 | $12.73 | 1,229,908 |
| 2023-06-20 | $13.00 | $13.07 | $12.78 | $12.93 | $12.93 | 1,253,691 |
| 2023-06-16 | $13.08 | $13.19 | $12.85 | $13.09 | $13.09 | 4,157,752 |
| 2023-06-15 | $13.29 | $13.36 | $12.83 | $12.96 | $12.96 | 2,936,008 |
| 2023-06-14 | $13.05 | $13.53 | $13.00 | $13.30 | $13.30 | 4,538,513 |
| 2023-06-13 | $13.00 | $13.14 | $12.76 | $13.01 | $13.01 | 1,762,444 |
| 2023-06-12 | $12.84 | $13.27 | $12.84 | $12.98 | $12.98 | 2,823,433 |
| 2023-06-09 | $12.61 | $12.92 | $12.52 | $12.81 | $12.81 | 2,396,259 |
| 2023-06-08 | $12.50 | $12.75 | $12.50 | $12.62 | $12.62 | 3,522,615 |
| 2023-06-07 | $12.54 | $12.67 | $12.27 | $12.60 | $12.60 | 3,288,984 |
| 2023-06-06 | $12.16 | $12.57 | $12.10 | $12.51 | $12.51 | 3,481,271 |
| 2023-06-05 | $12.07 | $12.37 | $12.00 | $12.20 | $12.20 | 4,246,950 |
| 2023-06-02 | $11.48 | $12.20 | $11.40 | $12.17 | $12.17 | 2,469,806 |
| 2023-06-01 | $11.28 | $11.54 | $11.06 | $11.39 | $11.39 | 1,233,468 |
| 2023-05-31 | $11.22 | $11.50 | $11.19 | $11.26 | $11.26 | 1,501,645 |
| 2023-05-30 | $11.08 | $11.30 | $10.93 | $11.19 | $11.19 | 1,268,860 |
| 2023-05-26 | $11.12 | $11.24 | $10.99 | $11.11 | $11.11 | 1,369,372 |
| 2023-05-25 | $11.68 | $11.68 | $11.09 | $11.14 | $11.14 | 2,013,221 |
| 2023-05-24 | $11.67 | $11.83 | $11.44 | $11.71 | $11.71 | 2,690,426 |
| 2023-05-23 | $11.81 | $12.12 | $11.68 | $11.75 | $11.75 | 2,221,428 |
| 2023-05-22 | $11.90 | $12.22 | $11.74 | $11.80 | $11.80 | 5,072,882 |
| 2023-05-19 | $11.64 | $12.20 | $11.60 | $11.90 | $11.90 | 5,251,574 |
| 2023-05-18 | $11.08 | $11.52 | $10.93 | $11.51 | $11.51 | 3,199,196 |
| 2023-05-17 | $10.74 | $11.17 | $10.59 | $11.14 | $11.14 | 3,653,886 |
| 2023-05-16 | $10.98 | $10.98 | $10.55 | $10.72 | $10.72 | 3,984,765 |
| 2023-05-15 | $11.27 | $11.45 | $10.91 | $11.20 | $11.20 | 3,217,916 |
| 2023-05-12 | $11.72 | $11.77 | $11.24 | $11.29 | $11.29 | 3,801,236 |
| 2023-05-11 | $11.50 | $11.77 | $11.33 | $11.68 | $11.68 | 6,707,878 |
| 2023-05-10 | $12.29 | $12.49 | $11.49 | $11.58 | $11.58 | 2,763,431 |
| 2023-05-09 | $12.08 | $12.29 | $11.97 | $12.19 | $12.19 | 2,837,438 |
| 2023-05-08 | $12.16 | $12.20 | $11.84 | $12.18 | $12.18 | 3,818,282 |
| 2023-05-05 | $11.94 | $12.19 | $11.83 | $12.15 | $12.15 | 5,664,033 |
| 2023-05-04 | $12.01 | $12.01 | $11.61 | $11.85 | $11.85 | 1,783,335 |
| 2023-05-03 | $11.63 | $12.12 | $11.50 | $12.06 | $12.06 | 2,849,200 |
| 2023-05-02 | $11.83 | $11.88 | $11.52 | $11.55 | $11.55 | 1,925,051 |
| 2023-05-01 | $11.54 | $11.91 | $11.49 | $11.90 | $11.90 | 1,943,309 |
| 2023-04-28 | $11.36 | $11.80 | $11.28 | $11.54 | $11.54 | 3,619,162 |
| 2023-04-27 | $11.56 | $11.66 | $11.38 | $11.40 | $11.40 | 1,546,740 |
| 2023-04-26 | $11.48 | $11.84 | $11.40 | $11.56 | $11.56 | 2,145,245 |
| 2023-04-25 | $11.45 | $11.55 | $11.33 | $11.55 | $11.55 | 1,280,646 |
| 2023-04-24 | $11.38 | $11.59 | $11.26 | $11.49 | $11.49 | 1,187,728 |
| 2023-04-21 | $11.51 | $11.63 | $11.33 | $11.45 | $11.45 | 1,171,018 |
| 2023-04-20 | $11.60 | $11.63 | $11.42 | $11.50 | $11.50 | 1,277,861 |
| 2023-04-19 | $11.83 | $11.88 | $11.66 | $11.68 | $11.68 | 1,440,188 |
| 2023-04-18 | $11.87 | $11.94 | $11.64 | $11.89 | $11.89 | 2,048,840 |
| 2023-04-17 | $11.49 | $11.93 | $11.45 | $11.87 | $11.87 | 2,550,469 |
| 2023-04-14 | $11.56 | $11.77 | $11.28 | $11.40 | $11.40 | 1,081,312 |
| 2023-04-13 | $11.08 | $11.68 | $11.01 | $11.59 | $11.59 | 1,753,933 |
| 2023-04-12 | $11.26 | $11.26 | $11.03 | $11.05 | $11.05 | 1,430,414 |
| 2023-04-11 | $11.14 | $11.29 | $11.09 | $11.20 | $11.20 | 1,490,074 |
| 2023-04-10 | $11.16 | $11.23 | $10.99 | $11.08 | $11.08 | 1,872,654 |
| 2023-04-06 | $11.11 | $11.23 | $11.00 | $11.22 | $11.22 | 3,127,063 |
| 2023-04-05 | $10.89 | $11.10 | $10.87 | $11.06 | $11.06 | 2,154,511 |
| 2023-04-04 | $11.28 | $11.36 | $10.90 | $10.93 | $10.93 | 1,784,181 |
| 2023-04-03 | $11.13 | $11.34 | $11.05 | $11.26 | $11.26 | 1,880,788 |
| 2023-03-31 | $11.03 | $11.21 | $11.00 | $11.09 | $11.09 | 3,226,403 |
| 2023-03-30 | $11.22 | $11.29 | $10.80 | $10.91 | $10.91 | 2,517,637 |
| 2023-03-29 | $11.26 | $11.30 | $11.13 | $11.23 | $11.23 | 2,115,400 |
| 2023-03-28 | $11.18 | $11.48 | $11.07 | $11.21 | $11.21 | 1,944,221 |
| 2023-03-27 | $11.21 | $11.24 | $10.95 | $11.08 | $11.08 | 3,791,627 |
| 2023-03-24 | $11.12 | $11.19 | $10.84 | $11.11 | $11.11 | 2,010,195 |
| 2023-03-23 | $11.20 | $11.38 | $10.95 | $11.20 | $11.20 | 2,135,823 |
| 2023-03-22 | $11.28 | $11.40 | $11.04 | $11.05 | $11.05 | 1,516,613 |
| 2023-03-21 | $11.63 | $11.67 | $11.29 | $11.31 | $11.31 | 1,397,135 |
| 2023-03-20 | $11.28 | $11.63 | $11.18 | $11.54 | $11.54 | 1,639,700 |
| 2023-03-17 | $11.44 | $11.44 | $11.16 | $11.24 | $11.24 | 3,035,624 |
| 2023-03-16 | $11.31 | $11.66 | $11.22 | $11.61 | $11.61 | 1,815,553 |
| 2023-03-15 | $11.27 | $11.52 | $11.21 | $11.43 | $11.43 | 1,872,184 |
| 2023-03-14 | $11.65 | $11.72 | $11.39 | $11.49 | $11.49 | 1,849,225 |
| 2023-03-13 | $11.34 | $11.66 | $11.34 | $11.39 | $11.39 | 1,721,804 |
| 2023-03-10 | $11.64 | $11.70 | $11.21 | $11.44 | $11.44 | 3,393,853 |
| 2023-03-09 | $11.96 | $12.03 | $11.59 | $11.62 | $11.62 | 1,847,461 |
| 2023-03-08 | $12.15 | $12.15 | $11.74 | $11.98 | $11.98 | 1,230,220 |
| 2023-03-07 | $12.13 | $12.31 | $11.94 | $12.10 | $12.10 | 2,084,174 |
| 2023-03-06 | $12.55 | $12.60 | $11.97 | $12.12 | $12.12 | 2,392,616 |
| 2023-03-03 | $12.69 | $12.86 | $12.51 | $12.60 | $12.60 | 2,320,448 |
| 2023-03-02 | $13.51 | $13.53 | $12.55 | $12.68 | $12.68 | 3,317,157 |
| 2023-03-01 | $12.72 | $13.84 | $12.58 | $13.54 | $13.54 | 2,845,415 |
| 2023-02-28 | $13.17 | $13.44 | $13.12 | $13.19 | $13.19 | 2,433,486 |
| 2023-02-27 | $13.04 | $13.20 | $13.01 | $13.18 | $13.18 | 1,197,209 |
| 2023-02-24 | $12.81 | $13.01 | $12.79 | $12.93 | $12.93 | 1,952,842 |
| 2023-02-23 | $13.09 | $13.11 | $12.88 | $13.04 | $13.04 | 2,205,340 |
| 2023-02-22 | $12.93 | $13.14 | $12.85 | $13.06 | $13.06 | 1,288,731 |
| 2023-02-21 | $13.22 | $13.28 | $12.82 | $12.88 | $12.88 | 1,989,967 |
| 2023-02-17 | $12.88 | $13.32 | $12.69 | $13.31 | $13.31 | 1,763,526 |
| 2023-02-16 | $12.97 | $13.12 | $12.84 | $12.85 | $12.85 | 2,732,686 |
| 2023-02-15 | $12.43 | $13.36 | $12.34 | $13.11 | $13.11 | 4,856,983 |
| 2023-02-14 | $12.48 | $12.71 | $12.34 | $12.49 | $12.49 | 4,970,256 |
| 2023-02-13 | $12.61 | $12.72 | $12.46 | $12.64 | $12.64 | 1,012,347 |
| 2023-02-10 | $12.64 | $12.76 | $12.43 | $12.58 | $12.58 | 1,037,663 |
| 2023-02-09 | $12.67 | $12.78 | $12.59 | $12.65 | $12.65 | 1,518,977 |
| 2023-02-08 | $12.65 | $12.82 | $12.54 | $12.58 | $12.58 | 1,971,917 |
| 2023-02-07 | $13.05 | $13.06 | $12.22 | $12.68 | $12.68 | 3,011,635 |
| 2023-02-06 | $13.21 | $13.39 | $13.01 | $13.05 | $13.05 | 1,419,674 |
| 2023-02-03 | $13.40 | $13.52 | $13.17 | $13.25 | $13.25 | 1,662,454 |
| 2023-02-02 | $13.41 | $13.52 | $13.07 | $13.51 | $13.51 | 2,521,795 |
| 2023-02-01 | $13.02 | $13.32 | $12.79 | $13.16 | $13.16 | 3,021,361 |
| 2023-01-31 | $12.81 | $13.10 | $12.75 | $13.04 | $13.04 | 1,676,503 |
| 2023-01-30 | $12.80 | $12.89 | $12.62 | $12.75 | $12.75 | 1,377,394 |
| 2023-01-27 | $13.11 | $13.21 | $12.79 | $12.83 | $12.83 | 1,783,935 |
| 2023-01-26 | $13.23 | $13.32 | $12.96 | $13.17 | $13.17 | 1,912,463 |
| 2023-01-25 | $13.29 | $13.29 | $13.02 | $13.22 | $13.22 | 1,304,409 |
| 2023-01-24 | $13.05 | $13.44 | $12.80 | $13.39 | $13.39 | 1,500,817 |
| 2023-01-23 | $13.01 | $13.23 | $12.96 | $13.06 | $13.06 | 4,056,574 |
| 2023-01-20 | $13.18 | $13.18 | $12.76 | $13.03 | $13.03 | 2,898,602 |
| 2023-01-19 | $13.08 | $13.30 | $12.86 | $13.03 | $13.03 | 2,336,858 |
| 2023-01-18 | $12.58 | $13.62 | $12.51 | $13.10 | $13.10 | 4,180,695 |
| 2023-01-17 | $12.85 | $12.87 | $12.33 | $12.42 | $12.42 | 2,971,272 |
| 2023-01-13 | $12.75 | $13.12 | $12.48 | $12.83 | $12.83 | 3,490,148 |
| 2023-01-12 | $12.09 | $12.87 | $11.97 | $12.85 | $12.85 | 2,904,590 |
| 2023-01-11 | $11.42 | $12.02 | $11.24 | $12.02 | $12.02 | 2,221,190 |
| 2023-01-10 | $11.30 | $11.47 | $11.14 | $11.45 | $11.45 | 1,671,795 |
| 2023-01-09 | $11.68 | $11.73 | $11.24 | $11.30 | $11.30 | 2,039,269 |
| 2023-01-06 | $12.06 | $12.06 | $11.75 | $11.78 | $11.78 | 1,492,294 |
| 2023-01-05 | $11.93 | $12.00 | $11.58 | $11.86 | $11.86 | 1,356,942 |
| 2023-01-04 | $11.84 | $12.11 | $11.80 | $12.03 | $12.03 | 1,687,425 |
| 2023-01-03 | $12.24 | $12.31 | $11.81 | $11.93 | $11.93 | 1,380,565 |
| 2022-12-30 | $11.90 | $12.22 | $11.84 | $12.21 | $12.21 | 1,187,456 |
| 2022-12-29 | $11.87 | $12.24 | $11.76 | $12.09 | $12.09 | 2,100,908 |
| 2022-12-28 | $11.59 | $11.83 | $11.53 | $11.79 | $11.79 | 1,336,355 |
| 2022-12-27 | $11.67 | $11.74 | $11.51 | $11.53 | $11.53 | 1,023,443 |
| 2022-12-23 | $11.85 | $12.03 | $11.48 | $11.67 | $11.67 | 1,223,281 |
| 2022-12-22 | $11.90 | $12.09 | $11.71 | $11.91 | $11.91 | 1,564,049 |
| 2022-12-21 | $11.69 | $12.19 | $11.54 | $11.97 | $11.97 | 1,758,075 |
| 2022-12-20 | $11.61 | $11.93 | $11.61 | $11.72 | $11.72 | 1,844,890 |
| 2022-12-19 | $12.18 | $12.26 | $11.58 | $11.76 | $11.76 | 1,532,204 |
| 2022-12-16 | $12.01 | $12.50 | $11.92 | $12.23 | $12.23 | 4,668,389 |
| 2022-12-15 | $12.37 | $12.37 | $11.95 | $12.09 | $12.09 | 3,949,356 |
| 2022-12-14 | $12.31 | $12.52 | $12.14 | $12.45 | $12.45 | 1,541,740 |
| 2022-12-13 | $12.39 | $12.51 | $12.08 | $12.35 | $12.35 | 1,511,787 |
| 2022-12-12 | $11.63 | $12.30 | $11.56 | $12.25 | $12.25 | 1,489,102 |
| 2022-12-09 | $11.84 | $11.94 | $11.66 | $11.69 | $11.69 | 1,152,128 |
| 2022-12-08 | $12.23 | $12.29 | $11.94 | $11.97 | $11.97 | 1,676,415 |
| 2022-12-07 | $12.25 | $12.39 | $12.10 | $12.18 | $12.18 | 1,212,051 |
| 2022-12-06 | $12.28 | $12.44 | $12.18 | $12.25 | $12.25 | 1,245,067 |
| 2022-12-05 | $12.65 | $12.65 | $12.25 | $12.37 | $12.37 | 1,746,725 |
| 2022-12-02 | $12.16 | $12.72 | $12.12 | $12.70 | $12.70 | 2,237,022 |
| 2022-12-01 | $12.14 | $12.33 | $11.96 | $12.28 | $12.28 | 2,947,772 |
| 2022-11-30 | $11.61 | $12.15 | $11.47 | $12.10 | $12.10 | 2,634,129 |
| 2022-11-29 | $11.57 | $11.69 | $11.42 | $11.48 | $11.48 | 1,268,759 |
| 2022-11-28 | $11.50 | $11.69 | $11.29 | $11.53 | $11.53 | 1,989,056 |
| 2022-11-25 | $11.40 | $11.64 | $11.25 | $11.49 | $11.49 | 603,825 |
| 2022-11-23 | $11.59 | $11.74 | $11.27 | $11.43 | $11.43 | 1,464,680 |
| 2022-11-22 | $10.89 | $11.60 | $10.68 | $11.55 | $11.55 | 1,979,567 |
| 2022-11-21 | $10.90 | $11.11 | $10.77 | $10.85 | $10.85 | 1,632,541 |
| 2022-11-18 | $11.16 | $11.16 | $10.68 | $10.90 | $10.90 | 2,173,998 |
| 2022-11-17 | $10.77 | $11.34 | $10.74 | $10.97 | $10.97 | 1,662,539 |
| 2022-11-16 | $11.61 | $11.61 | $10.40 | $11.01 | $11.01 | 3,148,591 |
| 2022-11-15 | $11.67 | $11.81 | $11.44 | $11.67 | $11.67 | 2,753,198 |
| 2022-11-14 | $11.19 | $11.63 | $11.17 | $11.47 | $11.47 | 1,956,874 |
| 2022-11-11 | $11.00 | $11.43 | $10.92 | $11.23 | $11.23 | 3,099,121 |
| 2022-11-10 | $11.06 | $11.37 | $10.92 | $11.09 | $11.09 | 3,189,509 |
| 2022-11-09 | $10.82 | $10.98 | $10.49 | $10.65 | $10.65 | 2,561,734 |
| 2022-11-08 | $10.41 | $11.19 | $10.38 | $10.77 | $10.77 | 3,621,665 |
| 2022-11-07 | $9.41 | $10.46 | $9.10 | $10.31 | $10.31 | 3,673,645 |
| 2022-11-04 | $10.16 | $10.22 | $9.78 | $10.11 | $10.11 | 2,928,625 |
| 2022-11-03 | $9.86 | $10.29 | $9.85 | $10.10 | $10.10 | 1,639,356 |
| 2022-11-02 | $10.32 | $10.43 | $9.99 | $9.99 | $9.99 | 2,739,234 |
| 2022-11-01 | $10.07 | $10.48 | $9.88 | $10.36 | $10.36 | 1,961,805 |
| 2022-10-31 | $10.61 | $10.67 | $10.00 | $10.00 | $10.00 | 4,812,782 |
| 2022-10-28 | $10.40 | $10.77 | $10.29 | $10.75 | $10.75 | 2,688,086 |
| 2022-10-27 | $10.65 | $10.76 | $10.36 | $10.38 | $10.38 | 2,024,166 |
| 2022-10-26 | $10.67 | $11.07 | $10.24 | $10.52 | $10.52 | 5,801,407 |
| 2022-10-25 | $10.78 | $11.08 | $10.60 | $10.60 | $10.60 | 2,050,465 |
| 2022-10-24 | $11.15 | $11.15 | $10.43 | $10.71 | $10.71 | 2,681,854 |
| 2022-10-21 | $10.91 | $11.19 | $10.83 | $11.11 | $11.11 | 1,813,447 |
| 2022-10-20 | $10.73 | $11.18 | $10.71 | $10.83 | $10.83 | 1,813,911 |
| 2022-10-19 | $11.13 | $11.33 | $10.59 | $10.73 | $10.73 | 4,613,077 |
| 2022-10-18 | $11.11 | $11.40 | $11.03 | $11.30 | $11.30 | 1,753,164 |
| 2022-10-17 | $10.65 | $11.04 | $10.62 | $10.99 | $10.99 | 2,020,046 |
| 2022-10-14 | $10.98 | $11.22 | $10.56 | $10.60 | $10.60 | 1,538,493 |
| 2022-10-13 | $10.45 | $11.04 | $10.37 | $10.95 | $10.95 | 1,862,338 |
| 2022-10-12 | $10.83 | $10.86 | $10.41 | $10.68 | $10.68 | 1,812,817 |
| 2022-10-11 | $10.10 | $10.83 | $10.03 | $10.73 | $10.73 | 2,900,977 |
| 2022-10-10 | $9.89 | $10.42 | $9.83 | $10.10 | $10.10 | 1,797,802 |
| 2022-10-07 | $10.82 | $10.91 | $10.38 | $10.40 | $10.40 | 2,263,684 |
| 2022-10-06 | $10.81 | $11.06 | $10.71 | $10.87 | $10.87 | 1,988,634 |
| 2022-10-05 | $10.78 | $10.92 | $10.60 | $10.85 | $10.85 | 2,108,539 |
| 2022-10-04 | $10.83 | $11.06 | $10.68 | $10.91 | $10.91 | 2,775,970 |
| 2022-10-03 | $10.60 | $11.00 | $10.43 | $10.70 | $10.70 | 3,261,381 |
| 2022-09-30 | $10.31 | $10.83 | $10.31 | $10.44 | $10.44 | 1,393,157 |
| 2022-09-29 | $10.56 | $10.69 | $10.15 | $10.28 | $10.28 | 2,315,714 |
| 2022-09-28 | $10.43 | $10.86 | $10.36 | $10.69 | $10.69 | 2,818,810 |
| 2022-09-27 | $10.06 | $10.38 | $10.06 | $10.24 | $10.24 | 1,719,090 |
| 2022-09-26 | $10.10 | $10.45 | $10.03 | $10.03 | $10.03 | 1,916,467 |
| 2022-09-23 | $10.32 | $10.36 | $9.86 | $10.09 | $10.09 | 1,857,884 |
| 2022-09-22 | $10.33 | $10.50 | $10.13 | $10.38 | $10.38 | 1,331,494 |
| 2022-09-21 | $10.94 | $10.94 | $10.40 | $10.41 | $10.41 | 1,982,185 |
| 2022-09-20 | $10.48 | $11.12 | $10.42 | $10.86 | $10.86 | 4,822,661 |
| 2022-09-19 | $10.57 | $10.76 | $10.45 | $10.58 | $10.58 | 2,915,269 |
| 2022-09-16 | $10.85 | $10.87 | $10.38 | $10.62 | $10.62 | 5,195,625 |
| 2022-09-15 | $10.38 | $10.98 | $10.20 | $10.95 | $10.95 | 3,840,714 |
| 2022-09-14 | $10.60 | $10.70 | $10.13 | $10.45 | $10.45 | 3,701,588 |
| 2022-09-13 | $11.12 | $11.19 | $10.20 | $10.55 | $10.55 | 4,293,072 |
| 2022-09-12 | $11.39 | $11.41 | $10.95 | $11.34 | $11.34 | 2,436,453 |
| 2022-09-09 | $11.65 | $11.69 | $11.27 | $11.42 | $11.42 | 1,547,873 |
| 2022-09-08 | $11.44 | $11.74 | $11.37 | $11.70 | $11.70 | 1,772,178 |
| 2022-09-07 | $11.14 | $11.53 | $10.97 | $11.49 | $11.49 | 2,352,869 |
| 2022-09-06 | $11.46 | $11.48 | $11.17 | $11.19 | $11.19 | 1,694,222 |
| 2022-09-02 | $11.66 | $11.81 | $11.37 | $11.46 | $11.46 | 1,961,167 |
| 2022-09-01 | $11.21 | $11.60 | $10.95 | $11.56 | $11.56 | 2,659,433 |
| 2022-08-31 | $11.42 | $11.57 | $11.11 | $11.23 | $11.23 | 2,208,107 |
| 2022-08-30 | $11.33 | $11.48 | $11.14 | $11.29 | $11.29 | 4,170,134 |
| 2022-08-29 | $11.13 | $11.53 | $11.09 | $11.36 | $11.36 | 2,237,726 |
| 2022-08-26 | $12.23 | $12.28 | $11.23 | $11.30 | $11.30 | 3,074,306 |
| 2022-08-25 | $12.87 | $12.96 | $12.08 | $12.24 | $12.24 | 2,656,179 |
| 2022-08-24 | $12.11 | $12.87 | $12.09 | $12.75 | $12.75 | 3,026,572 |
| 2022-08-23 | $12.04 | $12.23 | $11.68 | $12.08 | $12.08 | 3,384,817 |
| 2022-08-22 | $11.80 | $12.12 | $11.77 | $12.00 | $12.00 | 3,240,504 |
| 2022-08-19 | $11.99 | $12.09 | $11.77 | $11.85 | $11.85 | 1,652,758 |
| 2022-08-18 | $11.98 | $12.20 | $11.77 | $12.06 | $12.06 | 2,531,793 |
| 2022-08-17 | $11.93 | $12.29 | $11.84 | $12.03 | $12.03 | 1,771,533 |
| 2022-08-16 | $12.38 | $12.39 | $11.94 | $11.99 | $11.99 | 1,951,488 |
| 2022-08-15 | $12.19 | $12.45 | $12.10 | $12.37 | $12.37 | 1,261,432 |
| 2022-08-12 | $12.15 | $12.46 | $12.08 | $12.32 | $12.32 | 1,917,395 |
| 2022-08-11 | $12.72 | $12.72 | $12.03 | $12.06 | $12.06 | 3,006,356 |
| 2022-08-10 | $12.52 | $12.76 | $12.34 | $12.73 | $12.73 | 2,296,952 |
| 2022-08-09 | $12.39 | $12.62 | $12.06 | $12.36 | $12.36 | 2,899,265 |
| 2022-08-08 | $12.18 | $12.73 | $12.12 | $12.54 | $12.54 | 6,143,837 |
| 2022-08-05 | $10.73 | $12.69 | $10.64 | $12.18 | $12.18 | 6,400,522 |
| 2022-08-04 | $10.31 | $10.94 | $10.29 | $10.94 | $10.94 | 7,487,881 |
| 2022-08-03 | $10.55 | $10.55 | $10.14 | $10.37 | $10.37 | 2,575,425 |
| 2022-08-02 | $9.77 | $10.03 | $9.75 | $9.96 | $9.96 | 1,917,391 |
| 2022-08-01 | $9.90 | $10.28 | $9.75 | $9.82 | $9.82 | 2,777,244 |
| 2022-07-29 | $10.35 | $10.36 | $9.65 | $9.96 | $9.96 | 2,991,672 |
| 2022-07-28 | $10.65 | $10.66 | $10.31 | $10.42 | $10.42 | 1,431,888 |
| 2022-07-27 | $10.52 | $10.67 | $10.30 | $10.63 | $10.63 | 1,748,234 |
| 2022-07-26 | $10.31 | $10.70 | $10.19 | $10.46 | $10.46 | 2,063,484 |
| 2022-07-25 | $10.27 | $10.42 | $10.03 | $10.30 | $10.30 | 2,414,474 |
| 2022-07-22 | $10.99 | $11.00 | $10.19 | $10.23 | $10.23 | 3,994,621 |
| 2022-07-21 | $10.93 | $11.03 | $10.83 | $10.91 | $10.91 | 2,753,992 |
| 2022-07-20 | $11.06 | $11.34 | $10.73 | $10.98 | $10.98 | 4,149,832 |
| 2022-07-19 | $10.82 | $11.28 | $10.77 | $11.03 | $11.03 | 3,046,223 |
| 2022-07-18 | $10.87 | $11.03 | $10.62 | $10.71 | $10.71 | 3,743,705 |
| 2022-07-15 | $11.17 | $11.17 | $10.72 | $10.85 | $10.85 | 2,641,595 |
| 2022-07-14 | $11.14 | $11.24 | $10.90 | $11.02 | $11.02 | 2,170,660 |
| 2022-07-13 | $10.89 | $11.31 | $10.89 | $11.19 | $11.19 | 2,975,266 |
| 2022-07-12 | $11.18 | $11.25 | $10.77 | $11.19 | $11.19 | 2,150,402 |
| 2022-07-11 | $11.38 | $11.41 | $10.98 | $11.11 | $11.11 | 2,184,138 |
| 2022-07-08 | $10.94 | $11.38 | $10.88 | $11.37 | $11.37 | 2,579,290 |
| 2022-07-07 | $11.11 | $11.55 | $11.09 | $11.19 | $11.19 | 4,106,422 |
| 2022-07-06 | $10.98 | $11.49 | $10.98 | $11.19 | $11.19 | 3,480,354 |
| 2022-07-05 | $10.60 | $11.02 | $10.60 | $11.00 | $11.00 | 5,801,172 |
| 2022-07-01 | $10.70 | $10.97 | $10.56 | $10.80 | $10.80 | 3,773,780 |
| 2022-06-30 | $10.62 | $10.90 | $10.59 | $10.74 | $10.74 | 1,825,947 |
| 2022-06-29 | $10.57 | $10.91 | $10.34 | $10.78 | $10.78 | 2,750,959 |
| 2022-06-28 | $10.78 | $11.01 | $10.47 | $10.60 | $10.60 | 2,795,521 |
| 2022-06-27 | $11.09 | $11.09 | $10.47 | $10.79 | $10.79 | 4,241,059 |
| 2022-06-24 | $11.10 | $11.13 | $10.47 | $11.12 | $11.12 | 6,780,645 |
| 2022-06-23 | $9.93 | $11.03 | $9.89 | $10.93 | $10.93 | 5,448,120 |
| 2022-06-22 | $9.67 | $10.34 | $9.67 | $9.98 | $9.98 | 4,112,695 |
| 2022-06-21 | $9.50 | $10.19 | $9.50 | $9.88 | $9.88 | 5,508,176 |
| 2022-06-17 | $8.53 | $9.46 | $8.48 | $9.35 | $9.35 | 7,364,108 |
| 2022-06-16 | $7.95 | $8.48 | $7.83 | $8.39 | $8.39 | 3,835,542 |
| 2022-06-15 | $8.03 | $8.34 | $7.94 | $8.19 | $8.19 | 2,538,759 |
| 2022-06-14 | $7.94 | $8.06 | $7.81 | $7.93 | $7.93 | 2,476,603 |
| 2022-06-13 | $8.09 | $8.25 | $7.78 | $7.88 | $7.88 | 3,266,589 |
| 2022-06-10 | $8.34 | $8.62 | $8.03 | $8.35 | $8.35 | 1,995,594 |
| 2022-06-09 | $8.77 | $8.94 | $8.54 | $8.55 | $8.55 | 4,485,638 |
| 2022-06-08 | $8.33 | $8.89 | $8.33 | $8.78 | $8.78 | 6,185,467 |
| 2022-06-07 | $7.86 | $8.46 | $7.81 | $8.43 | $8.43 | 2,263,778 |
| 2022-06-06 | $8.25 | $8.31 | $7.79 | $7.88 | $7.88 | 3,460,377 |
| 2022-06-03 | $7.74 | $8.22 | $7.73 | $8.19 | $8.19 | 2,542,720 |
| 2022-06-02 | $7.57 | $7.82 | $7.52 | $7.77 | $7.77 | 1,817,909 |
| 2022-06-01 | $7.65 | $7.81 | $7.50 | $7.63 | $7.63 | 2,035,831 |
| 2022-05-31 | $7.92 | $7.97 | $7.52 | $7.62 | $7.62 | 7,687,543 |
| 2022-05-27 | $7.88 | $8.01 | $7.35 | $7.95 | $7.95 | 3,101,973 |
| 2022-05-26 | $7.55 | $7.95 | $7.47 | $7.91 | $7.91 | 3,770,608 |
| 2022-05-25 | $7.59 | $7.67 | $7.34 | $7.57 | $7.57 | 2,110,782 |
| 2022-05-24 | $7.77 | $7.87 | $7.51 | $7.59 | $7.59 | 2,023,303 |
| 2022-05-23 | $7.78 | $8.03 | $7.67 | $7.94 | $7.94 | 2,372,217 |
| 2022-05-20 | $7.51 | $7.78 | $7.41 | $7.76 | $7.76 | 2,205,442 |
| 2022-05-19 | $7.27 | $7.46 | $7.22 | $7.42 | $7.42 | 2,505,006 |
| 2022-05-18 | $7.46 | $7.63 | $7.13 | $7.27 | $7.27 | 2,781,128 |
| 2022-05-17 | $7.61 | $7.78 | $7.52 | $7.74 | $7.74 | 2,251,792 |
| 2022-05-16 | $7.49 | $7.73 | $7.41 | $7.48 | $7.48 | 2,569,134 |
| 2022-05-13 | $7.42 | $7.72 | $7.25 | $7.49 | $7.49 | 5,076,592 |
| 2022-05-12 | $6.27 | $7.32 | $6.26 | $7.31 | $7.31 | 9,795,065 |
| 2022-05-11 | $6.63 | $6.85 | $6.23 | $6.29 | $6.29 | 6,644,455 |
| 2022-05-10 | $6.51 | $6.95 | $6.40 | $6.74 | $6.74 | 7,343,254 |
| 2022-05-09 | $6.01 | $6.90 | $5.91 | $6.23 | $6.23 | 9,715,934 |
| 2022-05-06 | $6.52 | $6.63 | $6.24 | $6.27 | $6.27 | 4,294,346 |
| 2022-05-05 | $7.05 | $7.05 | $6.45 | $6.62 | $6.62 | 6,910,705 |
| 2022-05-04 | $7.00 | $7.22 | $6.66 | $7.17 | $7.17 | 4,371,615 |
| 2022-05-03 | $6.99 | $7.11 | $6.89 | $6.98 | $6.98 | 3,957,060 |
| 2022-05-02 | $7.04 | $7.20 | $6.82 | $7.01 | $7.01 | 5,529,953 |
| 2022-04-29 | $7.27 | $7.57 | $7.04 | $7.08 | $7.08 | 4,332,403 |
| 2022-04-28 | $7.38 | $7.53 | $6.98 | $7.33 | $7.33 | 3,841,162 |
| 2022-04-27 | $7.38 | $7.50 | $7.15 | $7.23 | $7.23 | 3,101,013 |
| 2022-04-26 | $7.72 | $7.87 | $7.43 | $7.44 | $7.44 | 5,194,373 |
| 2022-04-25 | $7.75 | $7.87 | $7.64 | $7.83 | $7.83 | 2,620,323 |
| 2022-04-22 | $8.02 | $8.12 | $7.82 | $7.83 | $7.83 | 2,100,707 |
| 2022-04-21 | $8.28 | $8.37 | $7.98 | $8.05 | $8.05 | 2,998,486 |
| 2022-04-20 | $8.11 | $8.32 | $8.08 | $8.26 | $8.26 | 2,231,523 |
| 2022-04-19 | $8.00 | $8.33 | $7.91 | $8.20 | $8.20 | 3,695,857 |
| 2022-04-18 | $8.16 | $8.19 | $7.76 | $7.93 | $7.93 | 3,224,569 |
| 2022-04-14 | $8.43 | $8.52 | $8.16 | $8.19 | $8.19 | 1,931,961 |
| 2022-04-13 | $8.34 | $8.59 | $8.34 | $8.50 | $8.50 | 1,550,840 |
| 2022-04-12 | $8.40 | $8.65 | $8.18 | $8.38 | $8.38 | 1,983,108 |
| 2022-04-11 | $8.56 | $8.68 | $8.27 | $8.32 | $8.32 | 3,755,975 |
| 2022-04-08 | $9.00 | $9.19 | $8.68 | $8.73 | $8.73 | 2,347,929 |
| 2022-04-07 | $9.16 | $9.32 | $8.86 | $9.03 | $9.03 | 3,210,767 |
| 2022-04-06 | $9.22 | $9.35 | $9.12 | $9.26 | $9.26 | 4,064,303 |
| 2022-04-05 | $9.64 | $9.81 | $9.35 | $9.37 | $9.37 | 4,291,690 |
| 2022-04-04 | $9.55 | $9.72 | $9.26 | $9.68 | $9.68 | 15,492,911 |
| 2022-04-01 | $9.52 | $9.64 | $9.22 | $9.43 | $9.43 | 6,161,461 |
| 2022-03-31 | $9.63 | $9.85 | $9.46 | $9.47 | $9.47 | 2,247,221 |
| 2022-03-30 | $9.86 | $9.98 | $9.56 | $9.61 | $9.61 | 1,874,772 |
| 2022-03-29 | $9.52 | $9.93 | $9.47 | $9.90 | $9.90 | 2,238,515 |
| 2022-03-28 | $9.38 | $9.45 | $9.12 | $9.39 | $9.39 | 3,143,762 |
| 2022-03-25 | $9.52 | $9.57 | $9.32 | $9.34 | $9.34 | 1,375,015 |
| 2022-03-24 | $9.35 | $9.54 | $9.22 | $9.53 | $9.53 | 1,472,812 |
| 2022-03-23 | $9.61 | $9.72 | $9.20 | $9.21 | $9.21 | 2,062,107 |
| 2022-03-22 | $9.62 | $9.86 | $9.54 | $9.74 | $9.74 | 2,739,308 |
| 2022-03-21 | $10.00 | $10.09 | $9.60 | $9.62 | $9.62 | 2,533,500 |
| 2022-03-18 | $9.84 | $10.32 | $9.52 | $10.07 | $10.07 | 4,237,488 |
| 2022-03-17 | $9.51 | $9.82 | $9.41 | $9.79 | $9.79 | 2,777,639 |
| 2022-03-16 | $9.07 | $9.50 | $9.03 | $9.50 | $9.50 | 3,520,816 |
| 2022-03-15 | $8.62 | $8.96 | $8.50 | $8.95 | $8.95 | 2,867,044 |
| 2022-03-14 | $9.24 | $9.51 | $8.48 | $8.60 | $8.60 | 5,814,197 |
| 2022-03-11 | $9.41 | $9.67 | $9.25 | $9.29 | $9.29 | 2,611,371 |
| 2022-03-10 | $8.84 | $9.34 | $8.75 | $9.31 | $9.31 | 3,075,263 |
| 2022-03-09 | $8.50 | $9.12 | $8.46 | $9.01 | $9.01 | 3,198,325 |
| 2022-03-08 | $7.94 | $8.65 | $7.85 | $8.36 | $8.36 | 3,529,117 |
| 2022-03-07 | $7.89 | $8.11 | $7.77 | $7.89 | $7.89 | 2,054,603 |
| 2022-03-04 | $7.97 | $8.25 | $7.83 | $7.89 | $7.89 | 2,605,243 |
| 2022-03-03 | $8.26 | $8.46 | $7.89 | $8.04 | $8.04 | 4,122,355 |
| 2022-03-02 | $8.25 | $8.43 | $8.12 | $8.31 | $8.31 | 2,549,484 |
| 2022-03-01 | $8.12 | $8.42 | $8.04 | $8.21 | $8.21 | 3,435,695 |
| 2022-02-28 | $8.15 | $8.24 | $7.95 | $8.14 | $8.14 | 4,833,386 |
| 2022-02-25 | $8.18 | $8.45 | $8.09 | $8.25 | $8.25 | 2,847,053 |
| 2022-02-24 | $7.76 | $8.49 | $7.60 | $8.48 | $8.48 | 3,444,155 |
| 2022-02-23 | $8.83 | $8.85 | $8.24 | $8.25 | $8.25 | 2,406,870 |
| 2022-02-22 | $8.65 | $8.90 | $8.63 | $8.70 | $8.70 | 1,704,092 |
| 2022-02-18 | $8.80 | $8.94 | $8.59 | $8.84 | $8.84 | 2,542,041 |
| 2022-02-17 | $9.12 | $9.20 | $8.77 | $8.81 | $8.81 | 1,795,761 |
| 2022-02-16 | $9.49 | $9.49 | $9.19 | $9.22 | $9.22 | 1,559,643 |
| 2022-02-15 | $9.43 | $9.61 | $9.33 | $9.56 | $9.56 | 1,386,701 |
| 2022-02-14 | $9.11 | $9.44 | $8.97 | $9.25 | $9.25 | 3,216,716 |
| 2022-02-11 | $9.24 | $9.41 | $8.94 | $9.08 | $9.08 | 1,761,853 |
| 2022-02-10 | $9.24 | $9.58 | $9.00 | $9.15 | $9.15 | 1,993,074 |
| 2022-02-09 | $9.28 | $9.55 | $9.28 | $9.48 | $9.48 | 1,811,828 |
| 2022-02-08 | $9.22 | $9.23 | $8.75 | $9.11 | $9.11 | 3,556,222 |
| 2022-02-07 | $9.01 | $9.45 | $9.01 | $9.26 | $9.26 | 1,572,087 |
| 2022-02-04 | $8.89 | $9.18 | $8.87 | $9.02 | $9.02 | 2,576,880 |
| 2022-02-03 | $8.92 | $9.14 | $8.80 | $8.85 | $8.85 | 3,572,676 |
| 2022-02-02 | $9.42 | $9.44 | $9.00 | $9.02 | $9.02 | 2,203,976 |
| 2022-02-01 | $9.43 | $9.62 | $9.15 | $9.46 | $9.46 | 2,375,528 |
| 2022-01-31 | $9.12 | $9.42 | $9.07 | $9.41 | $9.41 | 2,109,565 |
| 2022-01-28 | $8.72 | $9.13 | $8.52 | $9.13 | $9.13 | 2,135,241 |
| 2022-01-27 | $9.33 | $9.54 | $8.66 | $8.70 | $8.70 | 2,435,915 |
| 2022-01-26 | $9.74 | $9.92 | $9.10 | $9.19 | $9.19 | 2,202,037 |
| 2022-01-25 | $9.40 | $9.71 | $9.19 | $9.50 | $9.50 | 2,395,236 |
| 2022-01-24 | $8.83 | $9.62 | $8.78 | $9.56 | $9.56 | 3,454,283 |
| 2022-01-21 | $9.05 | $9.47 | $8.95 | $8.99 | $8.99 | 2,950,586 |
| 2022-01-20 | $9.69 | $9.91 | $9.18 | $9.21 | $9.21 | 2,238,892 |
| 2022-01-19 | $9.51 | $9.90 | $9.41 | $9.54 | $9.54 | 1,582,443 |
| 2022-01-18 | $10.23 | $10.31 | $9.41 | $9.45 | $9.45 | 2,526,908 |
| 2022-01-14 | $10.43 | $10.62 | $10.01 | $10.53 | $10.53 | 3,327,952 |
| 2022-01-13 | $10.11 | $10.58 | $9.80 | $9.91 | $9.91 | 2,829,724 |
| 2022-01-12 | $9.52 | $10.42 | $9.52 | $10.13 | $10.13 | 5,458,021 |
| 2022-01-11 | $9.29 | $9.65 | $9.01 | $9.52 | $9.52 | 5,893,323 |
| 2022-01-10 | $10.99 | $11.12 | $8.41 | $9.45 | $9.45 | 10,587,683 |
| 2022-01-07 | $12.28 | $12.38 | $11.40 | $11.41 | $11.41 | 5,315,701 |
| 2022-01-06 | $12.06 | $12.21 | $11.62 | $12.18 | $12.18 | 2,297,230 |
| 2022-01-05 | $12.48 | $12.63 | $11.91 | $11.98 | $11.98 | 2,936,186 |
| 2022-01-04 | $12.07 | $12.49 | $11.88 | $12.48 | $12.48 | 2,672,605 |
| 2022-01-03 | $11.55 | $12.15 | $11.33 | $12.11 | $12.11 | 4,620,024 |
| 2021-12-31 | $11.67 | $11.90 | $11.52 | $11.55 | $11.55 | 1,628,716 |
| 2021-12-30 | $11.97 | $12.14 | $11.65 | $11.67 | $11.67 | 1,399,421 |
| 2021-12-29 | $11.65 | $12.02 | $11.65 | $11.94 | $11.94 | 1,126,581 |
| 2021-12-28 | $12.02 | $12.27 | $11.82 | $11.85 | $11.85 | 1,125,247 |
| 2021-12-27 | $12.04 | $12.29 | $11.90 | $12.07 | $12.07 | 1,423,304 |
| 2021-12-23 | $11.57 | $12.22 | $11.57 | $12.18 | $12.18 | 3,647,844 |
| 2021-12-22 | $11.60 | $11.96 | $11.48 | $11.72 | $11.72 | 1,431,545 |
| 2021-12-21 | $11.32 | $11.79 | $11.01 | $11.67 | $11.67 | 1,861,968 |
| 2021-12-20 | $10.74 | $11.32 | $10.49 | $11.23 | $11.23 | 2,577,328 |
| 2021-12-17 | $10.01 | $10.93 | $9.98 | $10.84 | $10.84 | 3,972,421 |
| 2021-12-16 | $10.72 | $10.80 | $9.86 | $10.10 | $10.10 | 2,311,132 |
| 2021-12-15 | $10.41 | $10.66 | $9.93 | $10.65 | $10.65 | 2,343,977 |
| 2021-12-14 | $10.39 | $10.58 | $10.15 | $10.39 | $10.39 | 1,614,373 |
| 2021-12-13 | $10.22 | $10.59 | $10.16 | $10.46 | $10.46 | 1,624,731 |
| 2021-12-10 | $10.44 | $10.83 | $10.23 | $10.28 | $10.28 | 1,823,286 |
| 2021-12-09 | $11.09 | $11.29 | $10.42 | $10.43 | $10.43 | 1,466,190 |
| 2021-12-08 | $11.23 | $11.49 | $11.08 | $11.25 | $11.25 | 3,493,104 |
| 2021-12-07 | $10.87 | $11.28 | $10.85 | $11.21 | $11.21 | 2,183,578 |
| 2021-12-06 | $10.50 | $10.69 | $10.18 | $10.62 | $10.62 | 1,689,108 |
| 2021-12-03 | $11.17 | $11.21 | $10.32 | $10.45 | $10.45 | 1,747,158 |
| 2021-12-02 | $10.66 | $11.16 | $10.66 | $11.13 | $11.13 | 1,357,164 |
| 2021-12-01 | $10.93 | $11.38 | $10.73 | $10.74 | $10.74 | 2,363,548 |
| 2021-11-30 | $10.76 | $11.14 | $10.67 | $10.71 | $10.71 | 3,508,404 |
| 2021-11-29 | $10.88 | $11.13 | $10.76 | $10.79 | $10.79 | 1,696,945 |
| 2021-11-26 | $11.11 | $11.27 | $10.63 | $10.80 | $10.80 | 1,270,680 |
| 2021-11-24 | $11.24 | $11.48 | $11.05 | $11.34 | $11.34 | 1,045,825 |
| 2021-11-23 | $11.26 | $11.41 | $10.80 | $11.33 | $11.33 | 1,719,513 |
| 2021-11-22 | $11.22 | $11.48 | $11.03 | $11.24 | $11.24 | 2,223,588 |
| 2021-11-19 | $11.38 | $11.52 | $11.07 | $11.34 | $11.34 | 1,833,493 |
| 2021-11-18 | $11.64 | $11.80 | $11.40 | $11.42 | $11.42 | 2,119,712 |
| 2021-11-17 | $11.95 | $11.96 | $11.47 | $11.59 | $11.59 | 1,815,948 |
| 2021-11-16 | $11.46 | $12.14 | $11.24 | $12.00 | $12.00 | 2,538,550 |
| 2021-11-15 | $11.85 | $12.22 | $11.46 | $11.51 | $11.51 | 3,914,972 |
| 2021-11-12 | $11.75 | $11.75 | $11.05 | $11.34 | $11.34 | 1,716,916 |
| 2021-11-11 | $11.49 | $11.85 | $11.44 | $11.68 | $11.68 | 2,436,474 |
| 2021-11-10 | $10.92 | $11.81 | $10.91 | $11.48 | $11.48 | 3,630,234 |
| 2021-11-09 | $11.74 | $11.94 | $11.20 | $11.32 | $11.32 | 2,169,908 |
| 2021-11-08 | $12.07 | $12.21 | $11.86 | $11.93 | $11.93 | 1,485,552 |
| 2021-11-05 | $12.40 | $12.41 | $11.80 | $12.05 | $12.05 | 3,558,385 |
| 2021-11-04 | $12.44 | $12.53 | $12.22 | $12.44 | $12.44 | 1,546,788 |
| 2021-11-03 | $11.90 | $12.37 | $11.72 | $12.36 | $12.36 | 2,351,283 |
| 2021-11-02 | $11.57 | $11.92 | $11.25 | $11.91 | $11.91 | 1,962,078 |
| 2021-11-01 | $10.49 | $11.60 | $10.46 | $11.52 | $11.52 | 3,255,556 |
| 2021-10-29 | $10.60 | $10.74 | $10.46 | $10.50 | $10.50 | 2,184,993 |
| 2021-10-28 | $10.19 | $10.59 | $10.17 | $10.57 | $10.57 | 2,091,097 |
| 2021-10-27 | $10.30 | $10.58 | $10.08 | $10.16 | $10.16 | 2,005,557 |
| 2021-10-26 | $10.56 | $10.76 | $10.29 | $10.35 | $10.35 | 2,700,231 |
| 2021-10-25 | $10.46 | $10.61 | $10.27 | $10.52 | $10.52 | 1,431,088 |
| 2021-10-22 | $10.50 | $10.59 | $10.24 | $10.50 | $10.50 | 3,245,312 |
| 2021-10-21 | $10.76 | $10.87 | $10.51 | $10.52 | $10.52 | 2,170,915 |
| 2021-10-20 | $10.86 | $11.05 | $10.71 | $10.76 | $10.76 | 1,232,447 |
| 2021-10-19 | $10.71 | $10.98 | $10.69 | $10.85 | $10.85 | 1,106,567 |
| 2021-10-18 | $10.99 | $11.16 | $10.68 | $10.70 | $10.70 | 1,795,258 |
| 2021-10-15 | $11.70 | $11.70 | $11.08 | $11.08 | $11.08 | 2,761,374 |
| 2021-10-14 | $11.55 | $11.60 | $11.24 | $11.49 | $11.49 | 1,693,623 |
| 2021-10-13 | $11.84 | $11.86 | $11.36 | $11.42 | $11.42 | 1,299,207 |
| 2021-10-12 | $11.69 | $11.98 | $11.60 | $11.84 | $11.84 | 2,434,515 |
| 2021-10-11 | $11.42 | $11.79 | $11.33 | $11.67 | $11.67 | 2,323,906 |
| 2021-10-08 | $11.24 | $11.58 | $11.15 | $11.51 | $11.51 | 2,756,467 |
| 2021-10-07 | $10.97 | $11.49 | $10.74 | $11.24 | $11.24 | 4,097,392 |
| 2021-10-06 | $9.91 | $10.98 | $9.91 | $10.93 | $10.93 | 3,558,303 |
| 2021-10-05 | $9.92 | $10.22 | $9.88 | $10.10 | $10.10 | 3,668,746 |
| 2021-10-04 | $10.10 | $10.15 | $9.65 | $9.82 | $9.82 | 2,152,368 |
| 2021-10-01 | $9.58 | $10.25 | $9.41 | $10.19 | $10.19 | 3,801,273 |
| 2021-09-30 | $10.09 | $10.16 | $9.51 | $9.55 | $9.55 | 6,642,452 |
| 2021-09-29 | $11.25 | $11.25 | $9.63 | $9.66 | $9.66 | 13,053,172 |
| 2021-09-28 | $10.65 | $10.65 | $10.15 | $10.18 | $10.18 | 1,792,202 |
| 2021-09-27 | $10.89 | $10.92 | $10.73 | $10.74 | $10.74 | 1,347,313 |
| 2021-09-24 | $11.03 | $11.06 | $10.86 | $10.87 | $10.87 | 1,198,115 |
| 2021-09-23 | $10.83 | $11.14 | $10.77 | $11.10 | $11.10 | 1,230,807 |
| 2021-09-22 | $11.07 | $11.08 | $10.81 | $10.83 | $10.83 | 1,064,949 |
| 2021-09-21 | $10.98 | $11.17 | $10.94 | $11.02 | $11.02 | 1,656,277 |
| 2021-09-20 | $10.77 | $11.19 | $10.73 | $10.98 | $10.98 | 1,960,342 |
| 2021-09-17 | $11.13 | $11.16 | $10.70 | $11.00 | $11.00 | 6,586,425 |
| 2021-09-16 | $11.09 | $11.18 | $10.91 | $11.08 | $11.08 | 1,268,129 |
| 2021-09-15 | $10.82 | $11.19 | $10.82 | $11.14 | $11.14 | 1,841,930 |
| 2021-09-14 | $11.37 | $11.42 | $10.67 | $10.82 | $10.82 | 2,831,251 |
| 2021-09-13 | $11.04 | $11.43 | $10.90 | $11.27 | $11.27 | 1,831,816 |
| 2021-09-10 | $11.57 | $11.57 | $10.92 | $10.93 | $10.93 | 2,049,317 |
| 2021-09-09 | $11.45 | $11.72 | $11.39 | $11.48 | $11.48 | 2,070,666 |
| 2021-09-08 | $11.41 | $11.46 | $11.16 | $11.39 | $11.39 | 1,187,988 |
| 2021-09-07 | $11.55 | $11.72 | $11.24 | $11.38 | $11.38 | 1,944,793 |
| 2021-09-03 | $11.61 | $12.11 | $11.47 | $11.63 | $11.63 | 2,157,530 |
| 2021-09-02 | $11.66 | $11.85 | $11.52 | $11.84 | $11.84 | 1,783,422 |
| 2021-09-01 | $11.27 | $11.70 | $11.21 | $11.68 | $11.68 | 1,477,848 |
| 2021-08-31 | $11.28 | $11.46 | $11.25 | $11.39 | $11.39 | 2,212,354 |
| 2021-08-30 | $11.27 | $11.44 | $11.22 | $11.30 | $11.30 | 1,888,766 |
| 2021-08-27 | $10.90 | $11.37 | $10.82 | $11.26 | $11.26 | 1,461,771 |
| 2021-08-26 | $11.03 | $11.32 | $10.83 | $10.86 | $10.86 | 1,692,545 |
| 2021-08-25 | $10.89 | $11.15 | $10.77 | $11.09 | $11.09 | 1,710,836 |
| 2021-08-24 | $10.76 | $10.97 | $10.65 | $10.89 | $10.89 | 1,004,869 |
| 2021-08-23 | $10.55 | $11.07 | $10.51 | $10.76 | $10.76 | 1,824,004 |
| 2021-08-20 | $10.19 | $10.59 | $10.18 | $10.54 | $10.54 | 1,761,952 |
| 2021-08-19 | $10.09 | $10.35 | $10.00 | $10.21 | $10.21 | 1,373,949 |
| 2021-08-18 | $10.60 | $10.60 | $10.19 | $10.20 | $10.20 | 1,461,722 |
| 2021-08-17 | $10.17 | $10.59 | $10.11 | $10.57 | $10.57 | 1,253,630 |
| 2021-08-16 | $10.35 | $10.42 | $10.18 | $10.22 | $10.22 | 2,272,752 |
| 2021-08-13 | $10.68 | $10.69 | $10.47 | $10.48 | $10.48 | 1,109,836 |
| 2021-08-12 | $10.46 | $10.65 | $10.33 | $10.63 | $10.63 | 1,373,365 |
| 2021-08-11 | $10.45 | $10.57 | $10.34 | $10.51 | $10.51 | 2,371,770 |
| 2021-08-10 | $10.17 | $10.43 | $10.09 | $10.42 | $10.42 | 1,933,827 |
| 2021-08-09 | $10.50 | $10.50 | $10.14 | $10.16 | $10.16 | 1,733,377 |
| 2021-08-06 | $10.17 | $10.57 | $9.95 | $10.50 | $10.50 | 3,400,920 |
| 2021-08-05 | $9.85 | $10.11 | $9.58 | $10.06 | $10.06 | 2,136,694 |
| 2021-08-04 | $9.26 | $9.80 | $9.24 | $9.68 | $9.68 | 3,521,725 |
| 2021-08-03 | $9.39 | $9.42 | $9.09 | $9.33 | $9.33 | 1,511,213 |
| 2021-08-02 | $9.28 | $9.44 | $9.26 | $9.40 | $9.40 | 1,414,382 |
| 2021-07-30 | $9.26 | $9.45 | $9.20 | $9.29 | $9.29 | 1,692,107 |
| 2021-07-29 | $9.05 | $9.36 | $8.94 | $9.33 | $9.33 | 4,491,241 |
| 2021-07-28 | $8.90 | $9.11 | $8.84 | $9.05 | $9.05 | 2,430,387 |
| 2021-07-27 | $8.79 | $8.93 | $8.64 | $8.83 | $8.83 | 1,893,972 |
| 2021-07-26 | $8.84 | $9.00 | $8.72 | $8.83 | $8.83 | 1,706,387 |
| 2021-07-23 | $8.75 | $9.04 | $8.60 | $8.82 | $8.82 | 2,014,798 |
| 2021-07-22 | $9.16 | $9.20 | $8.74 | $8.74 | $8.74 | 2,263,971 |
| 2021-07-21 | $9.52 | $9.64 | $9.11 | $9.16 | $9.16 | 1,837,976 |
| 2021-07-20 | $9.35 | $9.64 | $9.29 | $9.52 | $9.52 | 6,198,825 |
| 2021-07-19 | $9.25 | $9.58 | $9.19 | $9.41 | $9.41 | 3,372,460 |
| 2021-07-16 | $9.12 | $9.35 | $9.08 | $9.30 | $9.30 | 2,869,895 |
| 2021-07-15 | $8.87 | $9.16 | $8.80 | $9.13 | $9.13 | 1,932,361 |
| 2021-07-14 | $9.14 | $9.23 | $8.86 | $8.89 | $8.89 | 1,563,064 |
| 2021-07-13 | $9.12 | $9.26 | $9.02 | $9.13 | $9.13 | 1,481,918 |
| 2021-07-12 | $9.53 | $9.62 | $9.16 | $9.20 | $9.20 | 1,486,042 |
| 2021-07-09 | $9.40 | $9.70 | $9.25 | $9.62 | $9.62 | 1,727,681 |
| 2021-07-08 | $9.00 | $9.47 | $9.00 | $9.39 | $9.39 | 1,881,378 |
| 2021-07-07 | $9.28 | $9.36 | $9.07 | $9.12 | $9.12 | 1,576,850 |
| 2021-07-06 | $9.66 | $9.71 | $9.27 | $9.30 | $9.30 | 1,573,308 |
| 2021-07-02 | $9.86 | $9.96 | $9.55 | $9.69 | $9.69 | 2,159,144 |
| 2021-07-01 | $9.76 | $9.89 | $9.49 | $9.88 | $9.88 | 2,193,557 |
| 2021-06-30 | $9.84 | $9.95 | $9.62 | $9.64 | $9.64 | 2,158,595 |
| 2021-06-29 | $10.55 | $10.55 | $9.94 | $9.96 | $9.96 | 2,166,113 |
| 2021-06-28 | $10.40 | $10.71 | $10.37 | $10.51 | $10.51 | 3,544,999 |
| 2021-06-25 | $10.27 | $10.62 | $10.20 | $10.38 | $10.38 | 4,420,686 |
| 2021-06-24 | $10.10 | $10.27 | $9.98 | $10.25 | $10.25 | 1,286,403 |
| 2021-06-23 | $9.88 | $10.06 | $9.80 | $10.04 | $10.04 | 1,701,303 |
| 2021-06-22 | $9.94 | $9.94 | $9.66 | $9.89 | $9.89 | 1,746,930 |
| 2021-06-21 | $9.98 | $10.06 | $9.83 | $10.03 | $10.03 | 1,949,057 |
| 2021-06-18 | $9.91 | $10.08 | $9.68 | $9.93 | $9.93 | 3,519,949 |
| 2021-06-17 | $10.02 | $10.28 | $9.92 | $10.20 | $10.20 | 4,272,469 |
| 2021-06-16 | $10.43 | $10.43 | $9.92 | $10.09 | $10.09 | 1,729,386 |
| 2021-06-15 | $10.66 | $10.74 | $10.13 | $10.35 | $10.35 | 2,453,807 |
| 2021-06-14 | $10.72 | $10.84 | $10.65 | $10.72 | $10.72 | 2,139,562 |
| 2021-06-11 | $10.69 | $10.75 | $10.50 | $10.62 | $10.62 | 1,266,587 |
| 2021-06-10 | $10.55 | $10.78 | $10.47 | $10.71 | $10.71 | 2,050,754 |
| 2021-06-09 | $10.40 | $10.74 | $10.37 | $10.58 | $10.58 | 2,622,402 |
| 2021-06-08 | $10.20 | $10.40 | $9.96 | $10.38 | $10.38 | 2,254,849 |
| 2021-06-07 | $9.46 | $10.13 | $9.42 | $10.08 | $10.08 | 2,263,238 |
| 2021-06-04 | $9.53 | $9.62 | $9.48 | $9.48 | $9.48 | 1,229,944 |
| 2021-06-03 | $9.51 | $9.58 | $9.38 | $9.50 | $9.50 | 1,780,193 |
| 2021-06-02 | $9.55 | $9.71 | $9.33 | $9.53 | $9.53 | 4,190,278 |
| 2021-06-01 | $9.21 | $9.57 | $9.11 | $9.55 | $9.55 | 3,291,481 |
| 2021-05-28 | $9.26 | $9.58 | $9.20 | $9.26 | $9.26 | 2,321,960 |
| 2021-05-27 | $9.00 | $9.07 | $8.78 | $9.00 | $9.00 | 2,964,550 |
| 2021-05-26 | $8.81 | $9.03 | $8.72 | $9.00 | $9.00 | 6,152,941 |
| 2021-05-25 | $9.03 | $9.14 | $8.68 | $8.71 | $8.71 | 4,026,453 |
| 2021-05-24 | $9.01 | $9.11 | $8.82 | $8.98 | $8.98 | 2,577,442 |
| 2021-05-21 | $9.31 | $9.31 | $8.94 | $8.96 | $8.96 | 5,064,715 |
| 2021-05-20 | $8.95 | $9.19 | $8.95 | $9.15 | $9.15 | 1,781,285 |
| 2021-05-19 | $9.11 | $9.18 | $8.93 | $8.96 | $8.96 | 2,100,334 |
| 2021-05-18 | $9.19 | $9.44 | $9.19 | $9.24 | $9.24 | 1,841,104 |
| 2021-05-17 | $9.40 | $9.46 | $9.19 | $9.23 | $9.23 | 1,612,273 |
| 2021-05-14 | $9.37 | $9.65 | $9.32 | $9.49 | $9.49 | 2,315,457 |
| 2021-05-13 | $9.23 | $9.42 | $9.06 | $9.37 | $9.37 | 1,774,568 |
| 2021-05-12 | $9.43 | $9.57 | $9.18 | $9.22 | $9.22 | 1,690,630 |
| 2021-05-11 | $9.17 | $9.71 | $9.11 | $9.60 | $9.60 | 1,863,831 |
| 2021-05-10 | $9.50 | $9.71 | $9.23 | $9.39 | $9.39 | 2,223,414 |
| 2021-05-07 | $9.67 | $9.85 | $9.62 | $9.75 | $9.75 | 1,805,124 |
| 2021-05-06 | $9.67 | $9.73 | $9.44 | $9.60 | $9.60 | 2,324,427 |
| 2021-05-05 | $9.68 | $9.88 | $9.48 | $9.59 | $9.59 | 2,020,133 |
| 2021-05-04 | $10.09 | $10.14 | $9.69 | $9.71 | $9.71 | 3,007,287 |
| 2021-05-03 | $10.21 | $10.51 | $10.17 | $10.28 | $10.28 | 3,649,694 |
| 2021-04-30 | $9.89 | $10.03 | $9.81 | $9.84 | $9.84 | 1,976,901 |
| 2021-04-29 | $10.29 | $10.33 | $9.94 | $9.97 | $9.97 | 1,833,318 |
| 2021-04-28 | $10.05 | $10.46 | $9.95 | $10.23 | $10.23 | 2,880,940 |
| 2021-04-27 | $10.13 | $10.22 | $10.01 | $10.09 | $10.09 | 1,928,205 |
| 2021-04-26 | $10.05 | $10.26 | $9.99 | $10.12 | $10.12 | 1,891,162 |
| 2021-04-23 | $9.96 | $10.04 | $9.79 | $10.01 | $10.01 | 1,603,754 |
| 2021-04-22 | $10.02 | $10.21 | $9.79 | $9.87 | $9.87 | 1,741,738 |
| 2021-04-21 | $9.76 | $9.97 | $9.56 | $9.97 | $9.97 | 1,208,423 |
| 2021-04-20 | $9.81 | $9.98 | $9.60 | $9.79 | $9.79 | 2,578,928 |
| 2021-04-19 | $9.90 | $10.00 | $9.77 | $9.90 | $9.90 | 3,159,916 |
| 2021-04-16 | $10.42 | $10.43 | $9.85 | $9.94 | $9.94 | 2,278,546 |
| 2021-04-15 | $9.98 | $10.39 | $9.91 | $10.33 | $10.33 | 2,982,647 |
| 2021-04-14 | $9.73 | $10.46 | $9.71 | $9.98 | $9.98 | 4,869,054 |
| 2021-04-13 | $9.30 | $9.40 | $9.04 | $9.31 | $9.31 | 3,121,557 |
| 2021-04-12 | $9.22 | $9.44 | $9.01 | $9.29 | $9.29 | 3,095,045 |
| 2021-04-09 | $9.26 | $9.27 | $9.06 | $9.19 | $9.19 | 1,361,688 |
| 2021-04-08 | $9.47 | $9.56 | $9.22 | $9.27 | $9.27 | 1,521,411 |
| 2021-04-07 | $9.61 | $9.68 | $9.33 | $9.37 | $9.37 | 2,403,311 |
| 2021-04-06 | $9.98 | $9.98 | $9.53 | $9.56 | $9.56 | 2,638,832 |
| 2021-04-05 | $10.12 | $10.16 | $9.83 | $9.94 | $9.94 | 2,334,623 |
| 2021-04-01 | $10.00 | $10.12 | $9.88 | $10.06 | $10.06 | 3,002,107 |
| 2021-03-31 | $9.44 | $9.90 | $9.43 | $9.88 | $9.88 | 3,745,388 |
| 2021-03-30 | $9.19 | $9.56 | $8.83 | $9.39 | $9.39 | 3,628,052 |
| 2021-03-29 | $9.59 | $9.66 | $9.16 | $9.20 | $9.20 | 2,688,415 |
| 2021-03-26 | $9.48 | $9.74 | $9.23 | $9.59 | $9.59 | 3,605,197 |
| 2021-03-25 | $9.20 | $9.57 | $8.97 | $9.50 | $9.50 | 5,497,691 |
| 2021-03-24 | $10.20 | $10.32 | $9.36 | $9.38 | $9.38 | 5,155,428 |
| 2021-03-23 | $10.45 | $10.45 | $10.15 | $10.19 | $10.19 | 2,246,444 |
| 2021-03-22 | $10.25 | $10.55 | $10.10 | $10.44 | $10.44 | 2,662,267 |
| 2021-03-19 | $10.20 | $10.42 | $10.13 | $10.25 | $10.25 | 5,309,517 |
| 2021-03-18 | $10.40 | $10.54 | $10.09 | $10.16 | $10.16 | 2,999,094 |
| 2021-03-17 | $10.34 | $10.65 | $10.31 | $10.54 | $10.54 | 3,125,757 |
| 2021-03-16 | $10.88 | $10.95 | $10.34 | $10.50 | $10.50 | 3,708,134 |
| 2021-03-15 | $10.81 | $10.91 | $10.63 | $10.80 | $10.80 | 2,633,762 |
| 2021-03-12 | $10.62 | $10.80 | $10.49 | $10.78 | $10.78 | 2,087,756 |
| 2021-03-11 | $10.59 | $10.83 | $10.39 | $10.79 | $10.79 | 3,821,979 |
| 2021-03-10 | $10.57 | $10.69 | $10.21 | $10.39 | $10.39 | 3,500,377 |
| 2021-03-09 | $10.31 | $10.71 | $10.23 | $10.40 | $10.40 | 3,079,179 |
| 2021-03-08 | $10.55 | $10.76 | $10.06 | $10.10 | $10.10 | 3,866,703 |
| 2021-03-05 | $10.51 | $10.51 | $9.70 | $10.48 | $10.48 | 4,608,497 |
| 2021-03-04 | $10.65 | $10.90 | $10.05 | $10.35 | $10.35 | 4,899,055 |
| 2021-03-03 | $11.21 | $11.28 | $10.64 | $10.66 | $10.66 | 4,799,201 |
| 2021-03-02 | $11.77 | $11.78 | $11.07 | $11.17 | $11.17 | 5,019,107 |
| 2021-03-01 | $12.41 | $12.49 | $11.69 | $11.79 | $11.79 | 5,673,653 |
| 2021-02-26 | $12.03 | $12.30 | $11.68 | $12.28 | $12.28 | 5,183,348 |
| 2021-02-25 | $11.94 | $12.19 | $11.69 | $11.92 | $11.92 | 4,573,393 |
| 2021-02-24 | $11.95 | $12.12 | $11.70 | $11.89 | $11.89 | 4,768,036 |
| 2021-02-23 | $11.57 | $12.07 | $11.28 | $11.96 | $11.96 | 5,510,209 |
| 2021-02-22 | $12.07 | $12.15 | $11.82 | $11.86 | $11.86 | 6,704,599 |
| 2021-02-19 | $11.89 | $12.27 | $11.76 | $12.22 | $12.22 | 4,873,890 |
| 2021-02-18 | $12.07 | $12.08 | $11.62 | $11.87 | $11.87 | 6,279,018 |
| 2021-02-17 | $12.01 | $12.19 | $11.76 | $12.14 | $12.14 | 6,209,186 |
| 2021-02-16 | $12.67 | $12.93 | $12.00 | $12.04 | $12.04 | 7,594,139 |
| 2021-02-12 | $14.10 | $14.35 | $12.24 | $12.57 | $12.57 | 36,780,676 |
| 2021-02-11 | $19.86 | $19.86 | $18.47 | $18.73 | $18.73 | 7,845,064 |
| 2021-02-10 | $19.22 | $20.01 | $19.10 | $19.57 | $19.57 | 2,131,401 |
| 2021-02-09 | $20.01 | $20.15 | $19.01 | $19.22 | $19.22 | 1,297,814 |
| 2021-02-08 | $20.20 | $21.07 | $18.64 | $19.86 | $19.86 | 3,415,132 |
| 2021-02-05 | $20.42 | $20.43 | $19.60 | $20.09 | $20.09 | 2,537,371 |
| 2021-02-04 | $20.32 | $20.55 | $20.02 | $20.18 | $20.18 | 2,229,348 |
| 2021-02-03 | $20.16 | $20.28 | $19.59 | $20.00 | $20.00 | 3,680,007 |
| 2021-02-02 | $19.46 | $20.84 | $19.22 | $20.13 | $20.13 | 4,879,232 |
| 2021-02-01 | $19.20 | $19.44 | $18.71 | $19.25 | $19.25 | 2,842,351 |
| 2021-01-29 | $19.32 | $19.62 | $18.60 | $18.91 | $18.91 | 1,555,163 |
| 2021-01-28 | $19.24 | $19.77 | $18.81 | $19.30 | $19.30 | 2,428,686 |
| 2021-01-27 | $19.20 | $19.78 | $18.51 | $18.98 | $18.98 | 2,212,882 |
| 2021-01-26 | $20.78 | $21.02 | $19.68 | $19.77 | $19.77 | 1,803,890 |
| 2021-01-25 | $20.62 | $21.34 | $19.88 | $20.44 | $20.44 | 4,652,895 |
| 2021-01-22 | $19.70 | $21.27 | $19.70 | $21.09 | $21.09 | 2,133,457 |
| 2021-01-21 | $21.00 | $21.00 | $19.89 | $20.22 | $20.22 | 4,143,799 |
| 2021-01-20 | $22.03 | $22.15 | $21.01 | $21.03 | $21.03 | 1,450,000 |
| 2021-01-19 | $21.90 | $22.18 | $21.08 | $21.85 | $21.85 | 5,762,334 |
| 2021-01-15 | $23.10 | $23.36 | $21.79 | $21.84 | $21.84 | 4,221,580 |
| 2021-01-14 | $23.03 | $23.72 | $23.02 | $23.29 | $23.29 | 2,501,980 |
| 2021-01-13 | $22.86 | $23.10 | $22.42 | $22.98 | $22.98 | 1,463,029 |
| 2021-01-12 | $22.66 | $23.22 | $22.47 | $22.83 | $22.83 | 1,416,603 |
| 2021-01-11 | $23.26 | $23.85 | $22.53 | $22.69 | $22.69 | 1,989,478 |
| 2021-01-08 | $23.80 | $24.17 | $23.02 | $23.15 | $23.15 | 3,950,982 |
| 2021-01-07 | $23.58 | $23.92 | $22.90 | $23.86 | $23.86 | 1,490,895 |
| 2021-01-06 | $22.40 | $24.84 | $22.11 | $23.53 | $23.53 | 2,827,187 |
| 2021-01-05 | $21.57 | $22.49 | $21.35 | $22.14 | $22.14 | 2,546,802 |
| 2021-01-04 | $23.17 | $23.20 | $21.54 | $21.78 | $21.78 | 3,676,756 |
| 2020-12-31 | $22.83 | $23.42 | $22.35 | $23.09 | $23.09 | 1,196,955 |
| 2020-12-30 | $22.82 | $23.40 | $22.70 | $22.94 | $22.94 | 1,496,510 |
| 2020-12-29 | $23.18 | $23.32 | $22.32 | $22.66 | $22.66 | 1,476,594 |
| 2020-12-28 | $24.73 | $24.78 | $23.11 | $23.14 | $23.14 | 1,108,689 |
| 2020-12-24 | $24.19 | $24.50 | $24.09 | $24.23 | $24.23 | 797,488 |
| 2020-12-23 | $25.04 | $25.12 | $24.00 | $24.22 | $24.22 | 2,130,756 |
| 2020-12-22 | $24.43 | $25.39 | $24.22 | $24.89 | $24.89 | 1,590,565 |
| 2020-12-21 | $23.66 | $24.53 | $23.51 | $24.16 | $24.16 | 3,764,606 |
| 2020-12-18 | $23.82 | $24.42 | $23.57 | $23.97 | $23.97 | 6,589,461 |
| 2020-12-17 | $23.84 | $24.10 | $23.55 | $23.87 | $23.87 | 1,234,340 |
| 2020-12-16 | $23.83 | $24.13 | $23.03 | $23.90 | $23.90 | 3,350,159 |
| 2020-12-15 | $24.49 | $24.49 | $23.55 | $23.86 | $23.86 | 1,617,765 |
| 2020-12-14 | $22.70 | $24.62 | $22.09 | $23.88 | $23.88 | 4,605,787 |
| 2020-12-11 | $21.90 | $22.36 | $21.45 | $22.10 | $22.10 | 3,193,601 |
| 2020-12-10 | $21.32 | $22.38 | $21.16 | $21.93 | $21.93 | 3,269,404 |
| 2020-12-09 | $22.58 | $22.73 | $21.38 | $22.06 | $22.06 | 4,807,290 |
| 2020-12-08 | $23.17 | $23.20 | $22.40 | $22.63 | $22.63 | 2,840,049 |
| 2020-12-07 | $23.45 | $23.99 | $22.75 | $23.11 | $23.11 | 3,798,776 |
| 2020-12-04 | $22.14 | $23.33 | $22.00 | $23.18 | $23.18 | 3,119,168 |
| 2020-12-03 | $23.17 | $23.22 | $21.82 | $21.88 | $21.88 | 2,516,716 |
| 2020-12-02 | $22.59 | $23.60 | $22.50 | $23.23 | $23.23 | 2,359,352 |
| 2020-12-01 | $23.50 | $23.50 | $22.52 | $22.63 | $22.63 | 2,746,827 |
| 2020-11-30 | $23.35 | $23.57 | $22.37 | $22.89 | $22.89 | 3,164,572 |
| 2020-11-27 | $22.81 | $23.26 | $22.51 | $23.24 | $23.24 | 1,630,048 |
| 2020-11-25 | $22.50 | $22.92 | $22.38 | $22.76 | $22.76 | 1,393,268 |
| 2020-11-24 | $22.59 | $23.04 | $22.03 | $22.53 | $22.53 | 1,911,410 |
| 2020-11-23 | $22.45 | $22.77 | $21.59 | $22.39 | $22.39 | 2,182,946 |
| 2020-11-20 | $21.53 | $22.14 | $21.38 | $21.98 | $21.98 | 2,157,408 |
| 2020-11-19 | $22.25 | $22.75 | $21.44 | $21.72 | $21.72 | 2,085,317 |
| 2020-11-18 | $22.85 | $23.19 | $22.27 | $22.30 | $22.30 | 1,462,464 |
| 2020-11-17 | $22.43 | $22.91 | $22.07 | $22.68 | $22.68 | 1,528,308 |
| 2020-11-16 | $22.19 | $22.88 | $22.00 | $22.64 | $22.64 | 1,665,185 |
| 2020-11-13 | $22.10 | $22.19 | $21.62 | $21.98 | $21.98 | 1,510,719 |
| 2020-11-12 | $21.86 | $22.57 | $21.59 | $21.80 | $21.80 | 1,931,468 |
| 2020-11-11 | $22.23 | $22.53 | $21.00 | $21.85 | $21.85 | 1,342,295 |
| 2020-11-10 | $21.18 | $22.85 | $21.08 | $22.30 | $22.30 | 3,549,626 |
| 2020-11-09 | $20.47 | $21.67 | $19.93 | $21.16 | $21.16 | 2,752,532 |
| 2020-11-06 | $21.45 | $21.45 | $20.41 | $20.47 | $20.47 | 1,244,584 |
| 2020-11-05 | $19.77 | $21.73 | $19.71 | $21.34 | $21.34 | 2,650,535 |
| 2020-11-04 | $18.93 | $20.93 | $18.93 | $20.74 | $20.74 | 2,924,610 |
| 2020-11-03 | $17.85 | $19.08 | $17.85 | $18.97 | $18.97 | 2,639,956 |
| 2020-11-02 | $18.01 | $18.16 | $17.60 | $17.74 | $17.74 | 2,289,381 |
| 2020-10-30 | $18.29 | $18.30 | $17.62 | $17.83 | $17.83 | 1,904,793 |
| 2020-10-29 | $18.31 | $18.51 | $17.87 | $18.35 | $18.35 | 2,334,603 |
| 2020-10-28 | $18.58 | $18.59 | $17.96 | $18.26 | $18.26 | 1,300,327 |
| 2020-10-27 | $18.79 | $19.47 | $18.66 | $18.93 | $18.93 | 3,127,739 |
| 2020-10-26 | $18.23 | $18.88 | $17.20 | $18.75 | $18.75 | 1,772,315 |
| 2020-10-23 | $18.08 | $18.56 | $17.96 | $18.48 | $18.48 | 1,649,529 |
| 2020-10-22 | $17.77 | $18.38 | $17.69 | $18.02 | $18.02 | 2,336,861 |
| 2020-10-21 | $17.09 | $17.84 | $16.89 | $17.64 | $17.64 | 1,615,504 |
| 2020-10-20 | $17.00 | $17.17 | $16.76 | $16.98 | $16.98 | 1,540,894 |
| 2020-10-19 | $17.34 | $17.52 | $16.76 | $16.85 | $16.85 | 2,178,011 |
| 2020-10-16 | $16.91 | $17.67 | $16.57 | $17.17 | $17.17 | 4,082,604 |
| 2020-10-15 | $16.25 | $16.96 | $16.01 | $16.95 | $16.95 | 2,365,281 |
| 2020-10-14 | $16.40 | $16.80 | $16.25 | $16.40 | $16.40 | 1,520,123 |
| 2020-10-13 | $15.61 | $16.48 | $15.41 | $16.40 | $16.40 | 3,417,495 |
| 2020-10-12 | $15.22 | $15.86 | $15.12 | $15.72 | $15.72 | 1,806,310 |
| 2020-10-09 | $14.96 | $15.15 | $14.66 | $15.12 | $15.12 | 1,468,469 |
| 2020-10-08 | $14.90 | $14.92 | $14.42 | $14.90 | $14.90 | 1,585,569 |
| 2020-10-07 | $14.41 | $14.87 | $14.18 | $14.77 | $14.77 | 1,798,546 |
| 2020-10-06 | $14.60 | $14.81 | $14.34 | $14.38 | $14.38 | 2,599,745 |
| 2020-10-05 | $13.54 | $14.37 | $13.49 | $14.36 | $14.36 | 1,507,883 |
| 2020-10-02 | $13.79 | $14.01 | $13.47 | $13.47 | $13.47 | 1,352,284 |
| 2020-10-01 | $14.22 | $14.35 | $13.85 | $14.08 | $14.08 | 1,904,428 |
| 2020-09-30 | $14.11 | $14.55 | $14.05 | $14.12 | $14.12 | 1,607,772 |
| 2020-09-29 | $13.96 | $14.12 | $13.59 | $14.08 | $14.08 | 1,302,548 |
| 2020-09-28 | $13.95 | $14.02 | $13.68 | $13.90 | $13.90 | 2,592,949 |
| 2020-09-25 | $13.76 | $13.90 | $13.47 | $13.80 | $13.80 | 2,866,431 |
| 2020-09-24 | $13.21 | $13.87 | $12.78 | $13.80 | $13.80 | 2,076,040 |
| 2020-09-23 | $13.79 | $13.82 | $13.30 | $13.32 | $13.32 | 1,487,554 |
| 2020-09-22 | $13.47 | $13.83 | $13.00 | $13.79 | $13.79 | 1,551,980 |
| 2020-09-21 | $14.31 | $14.35 | $13.41 | $13.48 | $13.48 | 2,315,486 |
| 2020-09-18 | $14.06 | $14.64 | $13.84 | $14.60 | $14.60 | 4,999,818 |
| 2020-09-17 | $13.90 | $14.03 | $13.65 | $13.92 | $13.92 | 902,668 |
| 2020-09-16 | $13.95 | $14.21 | $13.83 | $13.98 | $13.98 | 1,266,173 |
| 2020-09-15 | $13.94 | $14.15 | $13.61 | $13.91 | $13.91 | 1,631,248 |
| 2020-09-14 | $13.11 | $13.79 | $13.11 | $13.77 | $13.77 | 2,750,365 |
| 2020-09-11 | $13.47 | $13.68 | $12.78 | $12.89 | $12.89 | 1,793,787 |
| 2020-09-10 | $13.93 | $14.11 | $13.28 | $13.31 | $13.31 | 3,264,026 |
| 2020-09-09 | $13.70 | $13.97 | $13.44 | $13.95 | $13.95 | 1,339,263 |
| 2020-09-08 | $13.18 | $13.83 | $13.18 | $13.50 | $13.50 | 1,279,804 |
| 2020-09-04 | $13.67 | $13.77 | $12.82 | $13.61 | $13.61 | 1,429,408 |
| 2020-09-03 | $14.28 | $14.28 | $13.53 | $13.55 | $13.55 | 1,733,147 |
| 2020-09-02 | $14.11 | $14.33 | $13.88 | $14.27 | $14.27 | 1,310,609 |
| 2020-09-01 | $14.62 | $14.67 | $14.00 | $14.08 | $14.08 | 1,814,003 |
| 2020-08-31 | $14.95 | $14.95 | $14.58 | $14.60 | $14.60 | 1,776,833 |
| 2020-08-28 | $14.49 | $14.78 | $14.34 | $14.76 | $14.76 | 1,337,438 |
| 2020-08-27 | $14.27 | $14.53 | $14.10 | $14.36 | $14.36 | 869,552 |
| 2020-08-26 | $14.56 | $14.68 | $14.15 | $14.20 | $14.20 | 885,532 |
| 2020-08-25 | $14.35 | $14.72 | $14.23 | $14.62 | $14.62 | 1,138,035 |
| 2020-08-24 | $14.70 | $14.70 | $14.10 | $14.37 | $14.37 | 1,297,752 |
| 2020-08-21 | $14.61 | $14.81 | $14.48 | $14.60 | $14.60 | 926,589 |
| 2020-08-20 | $14.65 | $14.78 | $14.41 | $14.66 | $14.66 | 1,151,371 |
| 2020-08-19 | $14.76 | $15.01 | $14.60 | $14.80 | $14.80 | 1,017,769 |
| 2020-08-18 | $14.94 | $14.94 | $14.42 | $14.69 | $14.69 | 1,373,589 |
| 2020-08-17 | $14.70 | $15.04 | $14.44 | $14.91 | $14.91 | 1,850,974 |
| 2020-08-14 | $14.58 | $14.65 | $14.19 | $14.40 | $14.40 | 1,050,423 |
| 2020-08-13 | $14.63 | $14.85 | $14.33 | $14.68 | $14.68 | 2,864,099 |
| 2020-08-12 | $14.44 | $14.72 | $14.30 | $14.62 | $14.62 | 2,404,442 |
| 2020-08-11 | $15.74 | $15.74 | $14.53 | $14.59 | $14.59 | 2,703,364 |
| 2020-08-10 | $15.03 | $15.46 | $14.52 | $15.23 | $15.23 | 1,517,674 |
| 2020-08-07 | $15.35 | $15.76 | $15.18 | $15.41 | $15.41 | 1,764,806 |
| 2020-08-06 | $15.19 | $15.45 | $15.03 | $15.35 | $15.35 | 1,343,965 |
| 2020-08-05 | $15.05 | $15.14 | $14.80 | $15.10 | $15.10 | 1,722,454 |
| 2020-08-04 | $14.83 | $14.99 | $14.54 | $14.79 | $14.79 | 970,318 |
| 2020-08-03 | $14.53 | $14.98 | $14.37 | $14.93 | $14.93 | 1,750,197 |
| 2020-07-31 | $14.67 | $14.69 | $14.10 | $14.45 | $14.45 | 1,588,786 |
| 2020-07-30 | $14.36 | $14.82 | $14.23 | $14.68 | $14.68 | 1,569,315 |
| 2020-07-29 | $14.59 | $14.80 | $14.32 | $14.52 | $14.52 | 4,157,522 |
| 2020-07-28 | $15.13 | $15.30 | $14.55 | $14.55 | $14.55 | 3,586,396 |
| 2020-07-27 | $14.58 | $15.30 | $14.55 | $15.21 | $15.21 | 2,204,174 |
| 2020-07-24 | $14.51 | $14.85 | $14.34 | $14.55 | $14.55 | 2,116,519 |
| 2020-07-23 | $14.77 | $15.36 | $14.63 | $14.73 | $14.73 | 2,571,076 |
| 2020-07-22 | $14.75 | $14.85 | $14.45 | $14.74 | $14.74 | 3,951,488 |
| 2020-07-21 | $15.24 | $15.43 | $14.72 | $14.77 | $14.77 | 6,261,890 |
| 2020-07-20 | $15.16 | $15.44 | $15.00 | $15.18 | $15.18 | 1,339,539 |
| 2020-07-17 | $15.08 | $15.64 | $15.08 | $15.21 | $15.21 | 3,538,400 |
| 2020-07-16 | $15.58 | $15.71 | $15.05 | $15.36 | $15.36 | 2,080,700 |
| 2020-07-15 | $15.39 | $15.82 | $15.10 | $15.74 | $15.74 | 1,989,600 |
| 2020-07-14 | $15.00 | $15.36 | $14.16 | $15.04 | $15.04 | 4,070,900 |
| 2020-07-13 | $15.71 | $16.13 | $15.01 | $15.04 | $15.04 | 2,332,400 |
| 2020-07-10 | $15.76 | $15.94 | $15.49 | $15.53 | $15.53 | 884,400 |
| 2020-07-09 | $15.85 | $16.05 | $15.51 | $15.83 | $15.83 | 1,346,600 |
| 2020-07-08 | $16.00 | $16.13 | $15.58 | $15.78 | $15.78 | 1,418,000 |
| 2020-07-07 | $15.50 | $15.91 | $15.44 | $15.89 | $15.89 | 1,834,100 |
| 2020-07-06 | $15.80 | $15.82 | $15.48 | $15.60 | $15.60 | 1,402,300 |
| 2020-07-02 | $15.80 | $15.86 | $15.49 | $15.55 | $15.55 | 1,496,700 |
| 2020-07-01 | $15.20 | $15.70 | $15.04 | $15.55 | $15.55 | 3,058,100 |
| 2020-06-30 | $15.33 | $15.39 | $14.91 | $15.08 | $15.08 | 2,880,100 |
| 2020-06-29 | $15.42 | $15.70 | $15.10 | $15.54 | $15.54 | 4,631,100 |
| 2020-06-26 | $15.55 | $15.91 | $15.24 | $15.25 | $15.25 | 3,132,320 |
| 2020-06-25 | $14.87 | $15.73 | $14.71 | $15.69 | $15.69 | 2,782,557 |
| 2020-06-24 | $15.41 | $15.77 | $14.76 | $14.93 | $14.93 | 3,936,008 |
| 2020-06-23 | $15.55 | $15.89 | $15.31 | $15.56 | $15.56 | 4,767,867 |
| 2020-06-22 | $15.06 | $15.72 | $14.86 | $15.40 | $15.40 | 4,261,126 |
| 2020-06-19 | $14.01 | $15.25 | $13.97 | $15.25 | $15.25 | 7,320,491 |
| 2020-06-18 | $12.92 | $14.01 | $12.77 | $14.01 | $14.01 | 4,770,681 |
| 2020-06-17 | $13.01 | $13.60 | $12.94 | $13.16 | $13.16 | 3,074,619 |
| 2020-06-16 | $12.65 | $13.81 | $12.51 | $13.07 | $13.07 | 8,098,118 |
| 2020-06-15 | $10.76 | $11.21 | $10.58 | $11.14 | $11.14 | 2,500,477 |
| 2020-06-12 | $11.42 | $11.51 | $10.48 | $10.93 | $10.93 | 3,439,695 |
| 2020-06-11 | $11.56 | $11.74 | $11.06 | $11.07 | $11.07 | 3,042,540 |
| 2020-06-10 | $13.00 | $13.12 | $11.76 | $11.81 | $11.81 | 2,450,777 |
| 2020-06-09 | $11.67 | $12.59 | $11.67 | $12.46 | $12.46 | 2,909,307 |
| 2020-06-08 | $12.80 | $12.91 | $11.17 | $11.73 | $11.73 | 6,907,928 |
| 2020-06-05 | $13.09 | $13.35 | $12.80 | $12.89 | $12.89 | 1,858,605 |
| 2020-06-04 | $12.83 | $13.17 | $12.63 | $12.81 | $12.81 | 2,446,739 |
| 2020-06-03 | $13.22 | $13.30 | $12.83 | $12.85 | $12.85 | 2,458,575 |
| 2020-06-02 | $12.73 | $13.27 | $12.49 | $13.14 | $13.14 | 2,924,461 |
| 2020-06-01 | $12.48 | $12.91 | $12.31 | $12.68 | $12.68 | 2,316,788 |
| 2020-05-29 | $12.20 | $12.52 | $11.89 | $12.48 | $12.48 | 2,499,544 |
| 2020-05-28 | $12.60 | $12.67 | $12.13 | $12.19 | $12.19 | 2,055,228 |
| 2020-05-27 | $12.35 | $12.50 | $11.59 | $12.45 | $12.45 | 3,111,849 |
| 2020-05-26 | $13.00 | $13.16 | $12.16 | $12.18 | $12.18 | 4,108,278 |
| 2020-05-22 | $12.51 | $12.69 | $12.34 | $12.68 | $12.68 | 1,167,758 |
| 2020-05-21 | $12.65 | $12.82 | $12.49 | $12.51 | $12.51 | 1,332,662 |
| 2020-05-20 | $12.51 | $12.69 | $12.31 | $12.62 | $12.62 | 1,616,232 |
| 2020-05-19 | $12.46 | $12.77 | $12.25 | $12.26 | $12.26 | 4,163,089 |
| 2020-05-18 | $12.36 | $12.85 | $12.07 | $12.61 | $12.61 | 2,982,939 |
| 2020-05-15 | $11.15 | $11.65 | $11.01 | $11.60 | $11.60 | 7,690,449 |
| 2020-05-14 | $11.40 | $11.61 | $11.01 | $11.14 | $11.14 | 2,031,928 |
| 2020-05-13 | $12.17 | $12.49 | $11.34 | $11.65 | $11.65 | 3,732,279 |
| 2020-05-12 | $12.20 | $12.93 | $11.96 | $12.16 | $12.16 | 2,995,390 |
| 2020-05-11 | $11.58 | $12.22 | $11.44 | $12.07 | $12.07 | 2,744,369 |
| 2020-05-08 | $11.89 | $11.90 | $11.55 | $11.67 | $11.67 | 1,628,655 |
| 2020-05-07 | $11.62 | $12.12 | $11.26 | $11.62 | $11.62 | 2,699,067 |
| 2020-05-06 | $12.15 | $12.16 | $11.81 | $11.86 | $11.86 | 2,940,387 |
| 2020-05-05 | $11.85 | $12.36 | $11.67 | $12.11 | $12.11 | 2,411,016 |
| 2020-05-04 | $11.32 | $11.65 | $11.09 | $11.62 | $11.62 | 3,441,253 |
| 2020-05-01 | $11.37 | $11.61 | $11.09 | $11.30 | $11.30 | 2,324,430 |
| 2020-04-30 | $12.10 | $12.39 | $11.80 | $11.81 | $11.81 | 2,224,390 |
| 2020-04-29 | $12.30 | $12.42 | $11.86 | $12.26 | $12.26 | 2,800,075 |
| 2020-04-28 | $12.67 | $12.70 | $12.10 | $12.13 | $12.13 | 4,511,320 |
| 2020-04-27 | $12.85 | $12.98 | $12.57 | $12.59 | $12.59 | 2,191,451 |
| 2020-04-24 | $12.09 | $12.88 | $11.99 | $12.82 | $12.82 | 4,106,425 |
| 2020-04-23 | $12.02 | $12.58 | $11.94 | $12.08 | $12.08 | 1,774,088 |
| 2020-04-22 | $12.15 | $12.20 | $11.71 | $12.02 | $12.02 | 2,886,267 |
| 2020-04-21 | $11.61 | $12.11 | $11.53 | $11.94 | $11.94 | 3,350,886 |
| 2020-04-20 | $11.43 | $12.28 | $11.43 | $11.92 | $11.92 | 4,586,457 |
| 2020-04-17 | $10.90 | $11.52 | $10.57 | $11.50 | $11.50 | 4,483,678 |
| 2020-04-16 | $10.21 | $10.61 | $9.89 | $10.61 | $10.61 | 2,470,026 |
| 2020-04-15 | $10.26 | $10.26 | $9.76 | $10.03 | $10.03 | 3,069,549 |
| 2020-04-14 | $10.47 | $10.47 | $10.06 | $10.41 | $10.41 | 2,524,239 |
| 2020-04-13 | $10.35 | $10.43 | $9.95 | $10.15 | $10.15 | 1,617,047 |
| 2020-04-09 | $10.25 | $10.48 | $10.09 | $10.41 | $10.41 | 3,327,759 |
| 2020-04-08 | $10.30 | $10.30 | $9.79 | $10.03 | $10.03 | 2,798,647 |
| 2020-04-07 | $10.12 | $10.64 | $9.99 | $10.10 | $10.10 | 4,368,776 |
| 2020-04-06 | $9.82 | $9.90 | $9.39 | $9.84 | $9.84 | 2,359,359 |
| 2020-04-03 | $9.49 | $9.69 | $9.15 | $9.33 | $9.33 | 1,788,685 |
| 2020-04-02 | $8.73 | $9.62 | $8.73 | $9.61 | $9.61 | 2,596,889 |
| 2020-04-01 | $8.93 | $9.60 | $8.63 | $8.86 | $8.86 | 4,377,651 |
| 2020-03-31 | $9.61 | $9.74 | $9.05 | $9.24 | $9.24 | 2,552,964 |
| 2020-03-30 | $9.07 | $9.91 | $8.98 | $9.71 | $9.71 | 3,577,555 |
| 2020-03-27 | $9.14 | $9.41 | $8.73 | $8.94 | $8.94 | 4,287,726 |
| 2020-03-26 | $9.90 | $10.84 | $9.17 | $9.44 | $9.44 | 3,383,810 |
| 2020-03-25 | $9.34 | $10.20 | $9.04 | $9.89 | $9.89 | 3,607,449 |
| 2020-03-24 | $9.05 | $9.60 | $9.00 | $9.39 | $9.39 | 3,387,528 |
| 2020-03-23 | $8.74 | $9.18 | $8.27 | $8.70 | $8.70 | 3,163,805 |
| 2020-03-20 | $8.44 | $9.21 | $8.40 | $8.57 | $8.57 | 4,385,064 |
| 2020-03-19 | $8.19 | $8.56 | $7.88 | $8.45 | $8.45 | 5,548,797 |
| 2020-03-18 | $7.82 | $8.79 | $7.78 | $8.29 | $8.29 | 8,141,798 |
| 2020-03-17 | $6.91 | $8.58 | $6.67 | $8.53 | $8.53 | 7,218,040 |
| 2020-03-16 | $6.25 | $7.43 | $6.25 | $6.74 | $6.74 | 5,613,751 |
| 2020-03-13 | $7.26 | $8.27 | $6.52 | $8.27 | $8.27 | 5,834,653 |
| 2020-03-12 | $7.50 | $7.66 | $6.45 | $6.63 | $6.63 | 5,227,706 |
| 2020-03-11 | $8.75 | $9.07 | $8.00 | $8.05 | $8.05 | 3,427,900 |
| 2020-03-10 | $8.72 | $8.96 | $8.11 | $8.96 | $8.96 | 4,156,246 |
| 2020-03-09 | $8.91 | $9.05 | $8.35 | $8.36 | $8.36 | 3,213,458 |
| 2020-03-06 | $9.47 | $9.80 | $9.30 | $9.49 | $9.49 | 2,217,268 |
| 2020-03-05 | $9.53 | $10.08 | $9.25 | $9.89 | $9.89 | 3,527,702 |
| 2020-03-04 | $9.36 | $9.72 | $9.18 | $9.68 | $9.68 | 4,021,127 |
| 2020-03-03 | $9.25 | $9.66 | $9.05 | $9.14 | $9.14 | 2,840,152 |
| 2020-03-02 | $9.50 | $9.56 | $8.75 | $9.32 | $9.32 | 5,622,727 |
| 2020-02-28 | $8.92 | $9.56 | $8.88 | $9.55 | $9.55 | 5,640,701 |
| 2020-02-27 | $9.56 | $9.88 | $9.14 | $9.34 | $9.34 | 4,462,412 |
| 2020-02-26 | $9.95 | $10.26 | $9.82 | $9.85 | $9.85 | 1,749,898 |
| 2020-02-25 | $10.45 | $10.63 | $9.73 | $9.81 | $9.81 | 3,316,246 |
| 2020-02-24 | $10.34 | $10.50 | $10.10 | $10.40 | $10.40 | 4,065,971 |
| 2020-02-21 | $10.81 | $10.82 | $10.60 | $10.78 | $10.78 | 3,497,886 |
| 2020-02-20 | $10.79 | $10.89 | $10.52 | $10.83 | $10.83 | 2,001,157 |
| 2020-02-19 | $10.90 | $10.91 | $10.63 | $10.81 | $10.81 | 1,890,021 |
| 2020-02-18 | $10.93 | $10.94 | $10.73 | $10.81 | $10.81 | 1,847,750 |
| 2020-02-14 | $10.95 | $11.03 | $10.64 | $10.98 | $10.98 | 2,129,937 |
| 2020-02-13 | $11.16 | $11.29 | $10.95 | $10.97 | $10.97 | 1,629,987 |
| 2020-02-12 | $10.86 | $11.20 | $10.71 | $11.16 | $11.16 | 2,703,846 |
| 2020-02-11 | $10.68 | $10.82 | $10.44 | $10.72 | $10.72 | 4,042,030 |
| 2020-02-10 | $10.25 | $10.56 | $10.25 | $10.46 | $10.46 | 1,958,833 |
| 2020-02-07 | $10.51 | $10.69 | $10.24 | $10.26 | $10.26 | 2,700,508 |
| 2020-02-06 | $10.61 | $10.73 | $10.39 | $10.71 | $10.71 | 2,667,064 |
| 2020-02-05 | $10.01 | $10.63 | $10.01 | $10.52 | $10.52 | 4,343,807 |
| 2020-02-04 | $9.24 | $9.90 | $9.10 | $9.87 | $9.87 | 3,706,060 |
| 2020-02-03 | $8.87 | $9.00 | $8.81 | $8.94 | $8.94 | 2,124,912 |
| 2020-01-31 | $9.06 | $9.20 | $8.73 | $8.84 | $8.84 | 3,284,633 |
| 2020-01-30 | $9.10 | $9.20 | $8.90 | $9.08 | $9.08 | 3,161,815 |
| 2020-01-29 | $8.97 | $9.29 | $8.91 | $9.20 | $9.20 | 5,123,275 |
| 2020-01-28 | $8.95 | $9.12 | $8.82 | $9.00 | $9.00 | 2,008,378 |
| 2020-01-27 | $8.72 | $9.01 | $8.69 | $8.88 | $8.88 | 4,772,735 |
| 2020-01-24 | $9.32 | $9.34 | $8.78 | $8.94 | $8.94 | 2,176,513 |
| 2020-01-23 | $9.65 | $9.65 | $9.27 | $9.27 | $9.27 | 1,842,414 |
| 2020-01-22 | $9.86 | $9.89 | $9.66 | $9.69 | $9.69 | 1,528,760 |
| 2020-01-21 | $10.33 | $10.39 | $9.76 | $9.79 | $9.79 | 2,826,603 |
| 2020-01-17 | $10.65 | $10.82 | $10.34 | $10.41 | $10.41 | 1,916,476 |
| 2020-01-16 | $10.50 | $10.65 | $10.39 | $10.56 | $10.56 | 2,809,211 |
| 2020-01-15 | $9.90 | $10.54 | $9.90 | $10.39 | $10.39 | 4,888,524 |
| 2020-01-14 | $8.88 | $9.90 | $8.76 | $9.86 | $9.86 | 5,789,252 |
| 2020-01-13 | $9.50 | $9.55 | $8.87 | $8.93 | $8.93 | 4,527,083 |
| 2020-01-10 | $9.67 | $9.93 | $9.43 | $9.46 | $9.46 | 2,804,575 |
| 2020-01-09 | $9.80 | $10.01 | $9.40 | $9.67 | $9.67 | 5,131,999 |
| 2020-01-08 | $9.39 | $9.53 | $9.23 | $9.46 | $9.46 | 3,970,327 |
| 2020-01-07 | $9.42 | $9.49 | $9.15 | $9.37 | $9.37 | 4,192,886 |
| 2020-01-06 | $9.03 | $9.40 | $8.88 | $9.38 | $9.38 | 2,511,027 |
| 2020-01-03 | $9.34 | $9.43 | $9.15 | $9.18 | $9.18 | 2,191,356 |
| 2020-01-02 | $9.82 | $9.82 | $9.49 | $9.55 | $9.55 | 2,417,550 |
| 2019-12-31 | $9.52 | $9.82 | $9.40 | $9.74 | $9.74 | 3,175,197 |
| 2019-12-30 | $9.73 | $9.74 | $9.39 | $9.53 | $9.53 | 3,584,058 |
| 2019-12-27 | $10.04 | $10.08 | $9.68 | $9.74 | $9.74 | 2,052,739 |
| 2019-12-26 | $10.30 | $10.35 | $9.92 | $9.99 | $9.99 | 1,887,199 |
| 2019-12-24 | $10.21 | $10.28 | $10.05 | $10.27 | $10.27 | 1,019,773 |
| 2019-12-23 | $10.05 | $10.27 | $9.88 | $10.25 | $10.25 | 4,270,450 |
| 2019-12-20 | $9.75 | $10.03 | $9.63 | $10.00 | $10.00 | 6,167,614 |
| 2019-12-19 | $9.70 | $9.80 | $9.50 | $9.75 | $9.75 | 3,585,796 |
| 2019-12-18 | $9.65 | $9.71 | $9.50 | $9.68 | $9.68 | 1,665,339 |
| 2019-12-17 | $9.66 | $9.70 | $9.46 | $9.63 | $9.63 | 3,052,735 |
| 2019-12-16 | $9.53 | $9.67 | $9.45 | $9.65 | $9.65 | 4,085,488 |
| 2019-12-13 | $9.49 | $9.61 | $9.32 | $9.43 | $9.43 | 5,654,497 |
| 2019-12-12 | $9.48 | $9.62 | $9.29 | $9.51 | $9.51 | 3,191,913 |
| 2019-12-11 | $9.78 | $9.83 | $9.35 | $9.46 | $9.46 | 3,379,408 |
| 2019-12-10 | $9.74 | $9.90 | $9.63 | $9.79 | $9.79 | 7,144,941 |
| 2019-12-09 | $10.05 | $10.11 | $9.74 | $9.76 | $9.76 | 3,099,822 |
| 2019-12-06 | $10.11 | $10.19 | $9.62 | $10.11 | $10.11 | 6,162,184 |
| 2019-12-05 | $10.75 | $10.75 | $9.99 | $10.02 | $10.02 | 4,735,332 |
| 2019-12-04 | $10.79 | $10.84 | $10.65 | $10.75 | $10.75 | 2,500,240 |
| 2019-12-03 | $10.43 | $10.82 | $10.36 | $10.74 | $10.74 | 3,407,382 |
| 2019-12-02 | $10.51 | $10.57 | $10.22 | $10.36 | $10.36 | 2,804,089 |
| 2019-11-29 | $10.47 | $10.65 | $10.40 | $10.48 | $10.48 | 1,487,735 |
| 2019-11-27 | $10.44 | $10.59 | $10.27 | $10.54 | $10.54 | 1,853,678 |
| 2019-11-26 | $10.19 | $10.41 | $10.04 | $10.38 | $10.38 | 4,560,509 |
| 2019-11-25 | $9.80 | $10.23 | $9.76 | $10.17 | $10.17 | 2,639,636 |
| 2019-11-22 | $9.50 | $9.75 | $9.45 | $9.71 | $9.71 | 1,759,023 |
| 2019-11-21 | $9.71 | $9.81 | $9.26 | $9.46 | $9.46 | 2,626,437 |
| 2019-11-20 | $9.69 | $9.96 | $9.50 | $9.61 | $9.61 | 3,696,049 |
| 2019-11-19 | $9.67 | $9.95 | $9.65 | $9.76 | $9.76 | 3,507,660 |
| 2019-11-18 | $9.57 | $9.68 | $9.27 | $9.58 | $9.58 | 2,049,406 |
| 2019-11-15 | $9.41 | $9.68 | $9.28 | $9.58 | $9.58 | 3,092,093 |
| 2019-11-14 | $9.48 | $9.59 | $9.33 | $9.35 | $9.35 | 2,321,698 |
| 2019-11-13 | $9.17 | $9.71 | $9.13 | $9.55 | $9.55 | 2,497,985 |
| 2019-11-12 | $9.31 | $9.45 | $9.04 | $9.23 | $9.23 | 2,480,718 |
| 2019-11-11 | $9.36 | $9.68 | $8.98 | $9.28 | $9.28 | 6,650,851 |
| 2019-11-08 | $8.88 | $9.17 | $8.85 | $8.94 | $8.94 | 3,123,934 |
| 2019-11-07 | $8.80 | $8.93 | $8.67 | $8.92 | $8.92 | 2,362,834 |
| 2019-11-06 | $8.87 | $8.88 | $8.69 | $8.70 | $8.70 | 1,528,426 |
| 2019-11-05 | $8.89 | $9.00 | $8.80 | $8.88 | $8.88 | 2,251,028 |
| 2019-11-04 | $8.88 | $8.99 | $8.81 | $8.89 | $8.89 | 1,432,622 |
| 2019-11-01 | $8.45 | $8.80 | $8.38 | $8.79 | $8.79 | 2,236,537 |
| 2019-10-31 | $8.24 | $8.47 | $8.16 | $8.43 | $8.43 | 1,952,965 |
| 2019-10-30 | $8.66 | $8.76 | $8.19 | $8.29 | $8.29 | 2,855,995 |
| 2019-10-29 | $8.63 | $8.70 | $8.56 | $8.68 | $8.68 | 2,092,687 |
| 2019-10-28 | $8.68 | $8.97 | $8.56 | $8.64 | $8.64 | 1,917,296 |
| 2019-10-25 | $8.29 | $8.77 | $8.20 | $8.66 | $8.66 | 2,255,132 |
| 2019-10-24 | $8.39 | $8.45 | $8.13 | $8.31 | $8.31 | 2,886,670 |
| 2019-10-23 | $8.45 | $8.58 | $8.34 | $8.37 | $8.37 | 2,246,845 |
| 2019-10-22 | $8.29 | $8.49 | $8.29 | $8.44 | $8.44 | 2,067,550 |
| 2019-10-21 | $8.18 | $8.32 | $8.00 | $8.28 | $8.28 | 2,384,740 |
| 2019-10-18 | $8.11 | $8.31 | $8.00 | $8.13 | $8.13 | 2,946,046 |
| 2019-10-17 | $8.24 | $8.27 | $8.04 | $8.18 | $8.18 | 2,115,043 |
| 2019-10-16 | $8.18 | $8.31 | $8.06 | $8.16 | $8.16 | 5,277,364 |
| 2019-10-15 | $7.93 | $8.29 | $7.92 | $8.25 | $8.25 | 2,683,392 |
| 2019-10-14 | $7.84 | $8.17 | $7.80 | $7.94 | $7.94 | 2,499,446 |
| 2019-10-11 | $7.78 | $8.04 | $7.70 | $7.86 | $7.86 | 6,385,434 |
| 2019-10-10 | $8.00 | $8.14 | $7.42 | $7.62 | $7.62 | 6,086,503 |
| 2019-10-09 | $7.80 | $7.88 | $7.41 | $7.48 | $7.48 | 3,075,881 |
| 2019-10-08 | $7.68 | $7.95 | $7.56 | $7.68 | $7.68 | 5,052,789 |
| 2019-10-07 | $7.81 | $7.89 | $7.57 | $7.71 | $7.71 | 4,181,514 |
| 2019-10-04 | $8.69 | $8.73 | $7.79 | $7.85 | $7.85 | 5,391,064 |
| 2019-10-03 | $8.07 | $8.83 | $8.07 | $8.72 | $8.72 | 5,052,741 |
| 2019-10-02 | $7.90 | $8.19 | $7.11 | $8.18 | $8.18 | 8,792,117 |
| 2019-10-01 | $8.05 | $8.27 | $7.79 | $8.03 | $8.03 | 6,702,116 |
| 2019-09-30 | $8.12 | $8.24 | $7.88 | $8.02 | $8.02 | 4,634,466 |
| 2019-09-27 | $8.25 | $8.51 | $7.96 | $8.07 | $8.07 | 6,891,536 |
| 2019-09-26 | $8.68 | $8.74 | $8.21 | $8.25 | $8.25 | 3,621,314 |
| 2019-09-25 | $8.78 | $8.92 | $8.59 | $8.69 | $8.69 | 3,248,689 |
| 2019-09-24 | $9.11 | $9.19 | $8.64 | $8.81 | $8.81 | 5,889,683 |
| 2019-09-23 | $9.44 | $9.55 | $9.08 | $9.12 | $9.12 | 2,131,678 |
| 2019-09-20 | $9.61 | $9.70 | $9.33 | $9.45 | $9.45 | 11,564,902 |
| 2019-09-19 | $9.58 | $9.78 | $9.50 | $9.62 | $9.62 | 1,834,406 |
| 2019-09-18 | $9.78 | $9.87 | $9.41 | $9.56 | $9.56 | 3,699,602 |
| 2019-09-17 | $9.76 | $9.90 | $9.56 | $9.79 | $9.79 | 1,468,269 |
| 2019-09-16 | $9.70 | $9.89 | $9.63 | $9.83 | $9.83 | 1,950,802 |
| 2019-09-13 | $9.75 | $9.98 | $9.59 | $9.80 | $9.80 | 1,870,131 |
| 2019-09-12 | $10.00 | $10.03 | $9.75 | $9.79 | $9.79 | 5,338,084 |
| 2019-09-11 | $9.96 | $10.16 | $9.82 | $9.97 | $9.97 | 2,424,357 |
| 2019-09-10 | $9.43 | $9.95 | $9.40 | $9.93 | $9.93 | 4,049,566 |
| 2019-09-09 | $9.30 | $9.68 | $9.12 | $9.50 | $9.50 | 6,069,318 |
| 2019-09-06 | $9.53 | $9.61 | $9.22 | $9.24 | $9.24 | 5,010,580 |
| 2019-09-05 | $9.45 | $9.81 | $9.42 | $9.53 | $9.53 | 5,115,853 |
| 2019-09-04 | $9.56 | $9.71 | $9.08 | $9.34 | $9.34 | 3,029,689 |
| 2019-09-03 | $9.80 | $9.87 | $9.32 | $9.42 | $9.42 | 2,426,017 |
| 2019-08-30 | $10.25 | $10.32 | $9.82 | $9.89 | $9.89 | 1,914,350 |
| 2019-08-29 | $10.06 | $10.27 | $10.05 | $10.24 | $10.24 | 1,454,065 |
| 2019-08-28 | $9.88 | $10.03 | $9.71 | $10.01 | $10.01 | 9,627,285 |
| 2019-08-27 | $9.93 | $10.07 | $9.71 | $9.77 | $9.77 | 1,851,755 |
| 2019-08-26 | $9.90 | $9.96 | $9.76 | $9.83 | $9.83 | 5,799,057 |
| 2019-08-23 | $10.07 | $10.25 | $9.76 | $9.84 | $9.84 | 2,543,074 |
| 2019-08-22 | $10.29 | $10.31 | $9.99 | $10.07 | $10.07 | 6,588,970 |
| 2019-08-21 | $10.38 | $10.42 | $10.13 | $10.28 | $10.28 | 1,689,841 |
| 2019-08-20 | $10.46 | $10.53 | $10.21 | $10.27 | $10.27 | 4,873,777 |
| 2019-08-19 | $10.57 | $10.57 | $10.26 | $10.51 | $10.51 | 3,630,899 |
| 2019-08-16 | $10.10 | $10.44 | $10.03 | $10.37 | $10.37 | 5,230,716 |
| 2019-08-15 | $10.22 | $10.33 | $9.95 | $9.99 | $9.99 | 1,759,331 |
| 2019-08-14 | $10.16 | $10.49 | $10.13 | $10.19 | $10.19 | 5,204,392 |
| 2019-08-13 | $10.43 | $10.71 | $10.32 | $10.41 | $10.41 | 2,305,398 |
| 2019-08-12 | $10.70 | $10.77 | $10.39 | $10.43 | $10.43 | 4,392,074 |
| 2019-08-09 | $11.22 | $11.28 | $10.76 | $10.82 | $10.82 | 2,208,025 |
| 2019-08-08 | $12.28 | $12.28 | $10.73 | $11.39 | $11.39 | 4,838,974 |
| 2019-08-07 | $11.79 | $11.90 | $11.65 | $11.83 | $11.83 | 2,229,294 |
| 2019-08-06 | $11.62 | $11.97 | $11.60 | $11.91 | $11.91 | 4,094,090 |
| 2019-08-05 | $11.41 | $11.74 | $11.15 | $11.55 | $11.55 | 4,214,771 |
| 2019-08-02 | $12.37 | $12.40 | $11.57 | $11.65 | $11.65 | 2,650,425 |
| 2019-08-01 | $12.64 | $12.77 | $12.35 | $12.45 | $12.45 | 2,992,397 |
| 2019-07-31 | $12.87 | $12.96 | $12.26 | $12.40 | $12.40 | 6,971,734 |
| 2019-07-30 | $12.64 | $12.99 | $12.58 | $12.93 | $12.93 | 2,693,004 |
| 2019-07-29 | $12.72 | $12.85 | $12.64 | $12.78 | $12.78 | 2,341,135 |
| 2019-07-26 | $12.60 | $12.81 | $12.52 | $12.72 | $12.72 | 2,354,894 |
| 2019-07-25 | $12.87 | $12.87 | $12.25 | $12.51 | $12.51 | 2,583,467 |
| 2019-07-24 | $12.72 | $12.75 | $12.45 | $12.64 | $12.64 | 2,859,277 |
| 2019-07-23 | $12.81 | $12.89 | $12.60 | $12.75 | $12.75 | 2,293,028 |
| 2019-07-22 | $12.77 | $13.03 | $12.69 | $12.74 | $12.74 | 4,827,174 |
| 2019-07-19 | $13.23 | $13.39 | $12.50 | $12.73 | $12.73 | 5,531,047 |
| 2019-07-18 | $12.70 | $13.26 | $12.51 | $13.25 | $13.25 | 4,080,149 |
| 2019-07-17 | $12.57 | $12.83 | $12.40 | $12.69 | $12.69 | 1,825,700 |
| 2019-07-16 | $12.61 | $12.80 | $12.50 | $12.58 | $12.58 | 2,066,321 |
| 2019-07-15 | $12.42 | $12.58 | $12.32 | $12.53 | $12.53 | 1,745,008 |
| 2019-07-12 | $12.28 | $12.46 | $12.18 | $12.40 | $12.40 | 3,413,843 |
| 2019-07-11 | $12.31 | $12.34 | $11.90 | $12.28 | $12.28 | 4,231,636 |
| 2019-07-10 | $12.16 | $12.52 | $12.04 | $12.35 | $12.35 | 2,889,326 |
| 2019-07-09 | $11.57 | $12.06 | $11.57 | $12.05 | $12.05 | 3,875,089 |
| 2019-07-08 | $11.74 | $11.94 | $11.53 | $11.67 | $11.67 | 3,482,825 |
| 2019-07-05 | $12.51 | $12.60 | $11.85 | $11.86 | $11.86 | 3,759,860 |
| 2019-07-03 | $12.36 | $12.66 | $12.21 | $12.64 | $12.64 | 1,495,720 |
| 2019-07-02 | $12.41 | $12.42 | $12.06 | $12.25 | $12.25 | 1,989,776 |
| 2019-07-01 | $12.54 | $12.69 | $12.35 | $12.45 | $12.45 | 5,281,190 |
| 2019-06-28 | $11.89 | $12.49 | $11.89 | $12.48 | $12.48 | 9,669,534 |
| 2019-06-27 | $11.92 | $12.08 | $11.87 | $12.00 | $12.00 | 2,502,792 |
| 2019-06-26 | $12.06 | $12.24 | $11.82 | $11.89 | $11.89 | 1,446,168 |
| 2019-06-25 | $12.05 | $12.31 | $11.91 | $12.06 | $12.06 | 2,289,842 |
| 2019-06-24 | $12.31 | $12.43 | $11.94 | $11.99 | $11.99 | 3,310,579 |
| 2019-06-21 | $12.39 | $12.44 | $12.07 | $12.39 | $12.39 | 2,931,570 |
| 2019-06-20 | $12.59 | $12.76 | $12.45 | $12.46 | $12.46 | 1,883,410 |
| 2019-06-19 | $12.42 | $12.50 | $12.23 | $12.39 | $12.39 | 2,393,038 |
| 2019-06-18 | $12.17 | $12.50 | $12.02 | $12.45 | $12.45 | 2,341,765 |
| 2019-06-17 | $11.56 | $12.18 | $11.45 | $12.06 | $12.06 | 4,031,522 |
| 2019-06-14 | $11.61 | $11.64 | $11.35 | $11.35 | $11.35 | 1,807,327 |
| 2019-06-13 | $11.33 | $11.77 | $11.19 | $11.66 | $11.66 | 2,171,338 |
| 2019-06-12 | $11.30 | $11.38 | $11.13 | $11.26 | $11.26 | 2,369,423 |
| 2019-06-11 | $11.55 | $11.59 | $11.24 | $11.27 | $11.27 | 2,188,749 |
| 2019-06-10 | $11.99 | $12.14 | $11.45 | $11.47 | $11.47 | 1,654,569 |
| 2019-06-07 | $11.77 | $11.94 | $11.69 | $11.87 | $11.87 | 1,695,473 |
| 2019-06-06 | $12.22 | $12.22 | $11.65 | $11.77 | $11.77 | 2,598,018 |
| 2019-06-05 | $12.19 | $12.38 | $11.82 | $12.25 | $12.25 | 2,977,546 |
| 2019-06-04 | $11.45 | $12.24 | $11.19 | $12.14 | $12.14 | 5,933,274 |
| 2019-06-03 | $11.30 | $11.40 | $10.96 | $11.26 | $11.26 | 2,748,181 |
| 2019-05-31 | $11.29 | $11.47 | $10.98 | $11.27 | $11.27 | 8,138,304 |
| 2019-05-30 | $11.43 | $11.54 | $10.26 | $10.96 | $10.96 | 7,678,152 |
| 2019-05-29 | $11.86 | $12.25 | $11.81 | $12.15 | $12.15 | 3,003,041 |
| 2019-05-28 | $12.21 | $12.33 | $11.92 | $11.99 | $11.99 | 1,948,846 |
| 2019-05-24 | $11.94 | $12.18 | $11.94 | $12.18 | $12.18 | 1,873,755 |
| 2019-05-23 | $11.74 | $11.99 | $11.42 | $11.87 | $11.87 | 2,108,611 |
| 2019-05-22 | $12.20 | $12.20 | $11.70 | $11.86 | $11.86 | 2,004,211 |
| 2019-05-21 | $11.92 | $12.31 | $11.76 | $12.31 | $12.31 | 2,132,039 |
| 2019-05-20 | $12.07 | $12.12 | $11.81 | $11.84 | $11.84 | 4,634,195 |
| 2019-05-17 | $12.44 | $12.70 | $12.21 | $12.25 | $12.25 | 1,946,973 |
| 2019-05-16 | $12.60 | $12.91 | $12.50 | $12.58 | $12.58 | 2,755,360 |
| 2019-05-15 | $12.28 | $12.90 | $12.04 | $12.54 | $12.54 | 2,279,660 |
| 2019-05-14 | $12.18 | $12.44 | $12.05 | $12.35 | $12.35 | 1,921,036 |
| 2019-05-13 | $12.35 | $12.53 | $12.02 | $12.07 | $12.07 | 2,496,029 |
| 2019-05-10 | $12.84 | $12.98 | $12.64 | $12.73 | $12.73 | 2,742,203 |
| 2019-05-09 | $12.88 | $13.11 | $12.64 | $13.02 | $13.02 | 2,423,962 |
| 2019-05-08 | $13.67 | $14.27 | $12.90 | $13.11 | $13.11 | 3,638,368 |
| 2019-05-07 | $14.10 | $14.13 | $13.54 | $13.67 | $13.67 | 2,140,961 |
| 2019-05-06 | $13.74 | $14.29 | $13.55 | $14.22 | $14.22 | 2,384,967 |
| 2019-05-03 | $13.55 | $14.00 | $13.46 | $13.99 | $13.99 | 1,759,811 |
| 2019-05-02 | $13.42 | $13.70 | $13.18 | $13.55 | $13.55 | 1,673,136 |
| 2019-05-01 | $13.45 | $13.74 | $13.23 | $13.41 | $13.41 | 4,313,133 |
| 2019-04-30 | $13.42 | $13.52 | $12.95 | $13.34 | $13.34 | 2,900,017 |
| 2019-04-29 | $13.52 | $13.62 | $13.31 | $13.44 | $13.44 | 1,423,296 |
| 2019-04-26 | $13.30 | $13.51 | $13.11 | $13.45 | $13.45 | 1,455,750 |
| 2019-04-25 | $13.09 | $13.34 | $12.95 | $13.26 | $13.26 | 943,228 |
| 2019-04-24 | $13.37 | $13.37 | $12.94 | $13.15 | $13.15 | 3,565,595 |
| 2019-04-23 | $12.71 | $13.47 | $12.71 | $13.29 | $13.29 | 3,463,231 |
| 2019-04-22 | $12.62 | $13.06 | $12.56 | $12.69 | $12.69 | 1,633,063 |
| 2019-04-18 | $12.84 | $13.10 | $12.39 | $12.69 | $12.69 | 5,270,373 |
| 2019-04-17 | $13.70 | $13.74 | $12.66 | $12.87 | $12.87 | 3,170,747 |
| 2019-04-16 | $13.67 | $13.76 | $13.46 | $13.64 | $13.64 | 3,991,100 |
| 2019-04-15 | $13.81 | $13.83 | $13.31 | $13.54 | $13.54 | 2,382,416 |
| 2019-04-12 | $13.98 | $14.13 | $13.80 | $13.88 | $13.88 | 4,000,507 |
| 2019-04-11 | $14.18 | $14.25 | $13.70 | $13.82 | $13.82 | 3,308,550 |
| 2019-04-10 | $14.06 | $14.36 | $13.80 | $14.16 | $14.16 | 6,458,466 |
| 2019-04-09 | $14.22 | $14.39 | $13.98 | $14.00 | $14.00 | 3,470,520 |
| 2019-04-08 | $14.39 | $14.62 | $14.16 | $14.30 | $14.30 | 5,715,578 |
| 2019-04-05 | $14.18 | $14.54 | $13.97 | $14.40 | $14.40 | 7,196,255 |
| 2019-04-04 | $14.06 | $14.06 | $13.70 | $13.91 | $13.91 | 1,262,299 |
| 2019-04-03 | $13.82 | $14.08 | $13.79 | $14.06 | $14.06 | 1,788,568 |
| 2019-04-02 | $13.51 | $13.76 | $13.46 | $13.65 | $13.65 | 4,654,908 |
| 2019-04-01 | $13.71 | $13.99 | $13.43 | $13.48 | $13.48 | 1,932,128 |
| 2019-03-29 | $13.55 | $13.65 | $13.40 | $13.60 | $13.60 | 4,951,440 |
| 2019-03-28 | $13.22 | $13.44 | $13.16 | $13.43 | $13.43 | 972,698 |
| 2019-03-27 | $13.47 | $13.47 | $13.03 | $13.17 | $13.17 | 3,413,584 |
| 2019-03-26 | $13.25 | $13.56 | $13.25 | $13.48 | $13.48 | 1,211,735 |
| 2019-03-25 | $13.24 | $13.49 | $13.09 | $13.27 | $13.27 | 1,966,336 |
| 2019-03-22 | $13.72 | $13.75 | $13.24 | $13.26 | $13.26 | 2,717,421 |
| 2019-03-21 | $13.22 | $13.87 | $13.19 | $13.82 | $13.82 | 2,375,203 |
| 2019-03-20 | $13.46 | $13.63 | $13.17 | $13.37 | $13.37 | 2,612,555 |
| 2019-03-19 | $13.63 | $13.64 | $13.35 | $13.46 | $13.46 | 1,829,715 |
| 2019-03-18 | $13.81 | $14.07 | $13.51 | $13.53 | $13.53 | 2,450,031 |
| 2019-03-15 | $13.63 | $13.84 | $13.53 | $13.83 | $13.83 | 6,006,344 |
| 2019-03-14 | $13.89 | $14.00 | $13.49 | $13.53 | $13.53 | 2,755,879 |
| 2019-03-13 | $13.77 | $13.99 | $13.76 | $13.87 | $13.87 | 2,536,171 |
| 2019-03-12 | $13.49 | $13.93 | $13.38 | $13.76 | $13.76 | 1,569,286 |
| 2019-03-11 | $13.07 | $13.51 | $12.97 | $13.49 | $13.49 | 3,024,241 |
| 2019-03-08 | $12.87 | $13.15 | $12.80 | $13.06 | $13.06 | 1,813,297 |
| 2019-03-07 | $13.11 | $13.24 | $12.78 | $13.04 | $13.04 | 2,905,257 |
| 2019-03-06 | $13.56 | $13.64 | $12.94 | $13.08 | $13.08 | 3,971,662 |
| 2019-03-05 | $13.72 | $14.10 | $13.35 | $13.56 | $13.56 | 3,515,377 |
| 2019-03-04 | $14.00 | $14.49 | $13.53 | $13.90 | $13.90 | 4,713,957 |
| 2019-03-01 | $12.28 | $14.00 | $12.26 | $13.92 | $13.92 | 6,605,615 |
| 2019-02-28 | $12.57 | $13.00 | $12.01 | $12.10 | $12.10 | 4,733,324 |
| 2019-02-27 | $12.09 | $12.50 | $12.02 | $12.43 | $12.43 | 2,481,794 |
| 2019-02-26 | $12.38 | $12.64 | $11.96 | $12.15 | $12.15 | 2,930,773 |
| 2019-02-25 | $12.25 | $12.83 | $12.10 | $12.44 | $12.44 | 4,645,393 |
| 2019-02-22 | $11.28 | $11.77 | $11.13 | $11.75 | $11.75 | 2,614,432 |
| 2019-02-21 | $11.02 | $11.35 | $10.93 | $11.25 | $11.25 | 2,110,254 |
| 2019-02-20 | $11.67 | $11.89 | $11.06 | $11.09 | $11.09 | 3,287,012 |
| 2019-02-19 | $11.42 | $11.79 | $11.36 | $11.59 | $11.59 | 2,022,416 |
| 2019-02-15 | $11.27 | $11.75 | $11.20 | $11.42 | $11.42 | 3,169,376 |
| 2019-02-14 | $11.13 | $11.27 | $11.10 | $11.21 | $11.21 | 1,903,666 |
| 2019-02-13 | $11.27 | $11.36 | $11.12 | $11.19 | $11.19 | 1,478,743 |
| 2019-02-12 | $11.06 | $11.29 | $10.94 | $11.20 | $11.20 | 1,830,219 |
| 2019-02-11 | $11.43 | $11.45 | $10.91 | $10.97 | $10.97 | 3,567,999 |
| 2019-02-08 | $11.09 | $11.41 | $11.03 | $11.40 | $11.40 | 3,177,304 |
| 2019-02-07 | $11.58 | $11.71 | $11.00 | $11.19 | $11.19 | 2,706,351 |
| 2019-02-06 | $11.44 | $11.73 | $11.21 | $11.65 | $11.65 | 3,293,888 |
| 2019-02-05 | $12.08 | $12.22 | $11.42 | $11.44 | $11.44 | 3,268,059 |
| 2019-02-04 | $12.20 | $12.38 | $12.01 | $12.07 | $12.07 | 4,268,918 |
| 2019-02-01 | $11.84 | $12.43 | $11.84 | $12.08 | $12.08 | 3,108,265 |
| 2019-01-31 | $11.65 | $12.08 | $11.65 | $12.04 | $12.04 | 2,330,509 |
| 2019-01-30 | $11.51 | $11.67 | $11.10 | $11.67 | $11.67 | 4,766,735 |
| 2019-01-29 | $11.18 | $11.42 | $11.07 | $11.34 | $11.34 | 2,469,194 |
| 2019-01-28 | $11.45 | $11.61 | $11.12 | $11.21 | $11.21 | 2,272,992 |
| 2019-01-25 | $11.26 | $11.64 | $11.01 | $11.64 | $11.64 | 2,460,747 |
| 2019-01-24 | $11.39 | $11.62 | $10.30 | $11.14 | $11.14 | 7,824,244 |
| 2019-01-23 | $11.78 | $11.97 | $11.30 | $11.47 | $11.47 | 1,432,566 |
| 2019-01-22 | $12.19 | $12.23 | $11.67 | $11.71 | $11.71 | 2,581,950 |
| 2019-01-18 | $12.34 | $12.49 | $12.04 | $12.31 | $12.31 | 2,008,281 |
| 2019-01-17 | $12.40 | $12.48 | $12.18 | $12.30 | $12.30 | 1,724,829 |
| 2019-01-16 | $12.00 | $12.33 | $11.86 | $12.16 | $12.16 | 2,454,283 |
| 2019-01-15 | $11.55 | $12.00 | $11.35 | $11.99 | $11.99 | 2,456,106 |
| 2019-01-14 | $11.66 | $11.70 | $11.35 | $11.38 | $11.38 | 2,322,091 |
| 2019-01-11 | $11.79 | $12.00 | $11.62 | $11.74 | $11.74 | 1,135,280 |
| 2019-01-10 | $11.28 | $11.87 | $11.20 | $11.83 | $11.83 | 2,010,093 |
| 2019-01-09 | $11.47 | $11.73 | $11.25 | $11.48 | $11.48 | 2,324,214 |
| 2019-01-08 | $11.05 | $11.54 | $10.60 | $11.46 | $11.46 | 2,858,559 |
| 2019-01-07 | $10.88 | $11.44 | $10.62 | $10.96 | $10.96 | 4,390,437 |
| 2019-01-04 | $10.47 | $11.06 | $10.22 | $10.89 | $10.89 | 3,989,878 |
| 2019-01-03 | $9.98 | $10.71 | $9.83 | $10.33 | $10.33 | 4,940,911 |
| 2019-01-02 | $9.43 | $10.04 | $9.30 | $10.04 | $10.04 | 5,961,664 |
| 2018-12-31 | $9.10 | $9.58 | $8.94 | $9.58 | $9.58 | 1,645,012 |
| 2018-12-28 | $9.25 | $9.52 | $8.99 | $9.25 | $9.25 | 2,279,073 |
| 2018-12-27 | $9.03 | $9.29 | $8.77 | $9.28 | $9.28 | 1,729,335 |
| 2018-12-26 | $8.71 | $9.20 | $8.70 | $9.19 | $9.19 | 2,809,529 |
| 2018-12-24 | $8.31 | $8.82 | $8.27 | $8.61 | $8.61 | 1,268,784 |
| 2018-12-21 | $8.92 | $8.97 | $8.32 | $8.38 | $8.38 | 5,600,564 |
| 2018-12-20 | $9.34 | $9.46 | $8.77 | $8.91 | $8.91 | 3,505,194 |
| 2018-12-19 | $10.00 | $10.26 | $9.29 | $9.39 | $9.39 | 2,699,921 |
| 2018-12-18 | $10.76 | $10.76 | $9.86 | $10.04 | $10.04 | 3,325,718 |
| 2018-12-17 | $10.46 | $10.85 | $10.21 | $10.49 | $10.49 | 2,834,563 |
| 2018-12-14 | $10.41 | $10.77 | $10.38 | $10.51 | $10.51 | 1,207,192 |
| 2018-12-13 | $11.00 | $11.08 | $10.43 | $10.52 | $10.52 | 2,143,797 |
| 2018-12-12 | $10.67 | $11.09 | $10.65 | $10.97 | $10.97 | 2,106,150 |
| 2018-12-11 | $10.77 | $10.83 | $10.39 | $10.56 | $10.56 | 1,742,053 |
| 2018-12-10 | $9.93 | $10.69 | $9.82 | $10.61 | $10.61 | 2,942,277 |
| 2018-12-07 | $10.37 | $10.57 | $9.89 | $9.92 | $9.92 | 2,448,332 |
| 2018-12-06 | $9.88 | $10.39 | $9.65 | $10.36 | $10.36 | 2,245,175 |
| 2018-12-04 | $10.88 | $10.93 | $9.87 | $9.92 | $9.92 | 3,198,301 |
| 2018-12-03 | $11.32 | $11.33 | $10.69 | $10.94 | $10.94 | 2,612,536 |
| 2018-11-30 | $10.57 | $11.08 | $10.50 | $11.04 | $11.04 | 1,494,941 |
| 2018-11-29 | $10.65 | $10.86 | $10.40 | $10.55 | $10.55 | 1,120,691 |
| 2018-11-28 | $10.44 | $10.74 | $10.20 | $10.74 | $10.74 | 2,038,157 |
| 2018-11-27 | $10.90 | $10.93 | $10.32 | $10.34 | $10.34 | 1,396,065 |
| 2018-11-26 | $10.74 | $11.09 | $10.61 | $11.03 | $11.03 | 2,519,638 |
| 2018-11-23 | $10.28 | $10.73 | $10.28 | $10.50 | $10.50 | 906,964 |
| 2018-11-21 | $10.15 | $10.51 | $10.07 | $10.40 | $10.40 | 1,485,172 |
| 2018-11-20 | $10.13 | $10.31 | $9.84 | $10.01 | $10.01 | 2,225,452 |
| 2018-11-19 | $10.67 | $10.71 | $10.06 | $10.29 | $10.29 | 1,788,962 |
| 2018-11-16 | $10.28 | $10.82 | $10.08 | $10.75 | $10.75 | 4,296,006 |
| 2018-11-15 | $10.16 | $10.54 | $9.99 | $10.40 | $10.40 | 5,227,095 |
| 2018-11-14 | $10.93 | $11.07 | $10.07 | $10.24 | $10.24 | 3,059,051 |
| 2018-11-13 | $10.25 | $10.97 | $10.16 | $10.78 | $10.78 | 2,809,104 |
| 2018-11-12 | $10.60 | $10.66 | $10.08 | $10.11 | $10.11 | 2,875,601 |
| 2018-11-09 | $10.70 | $10.83 | $10.39 | $10.59 | $10.59 | 2,288,090 |
| 2018-11-08 | $11.29 | $11.56 | $10.82 | $10.82 | $10.82 | 2,374,005 |
| 2018-11-07 | $11.25 | $11.44 | $10.94 | $11.41 | $11.41 | 3,504,049 |
| 2018-11-06 | $11.65 | $11.65 | $11.04 | $11.14 | $11.14 | 2,601,944 |
| 2018-11-05 | $11.75 | $12.00 | $10.64 | $11.71 | $11.71 | 3,941,627 |
| 2018-11-02 | $11.97 | $12.26 | $11.64 | $11.85 | $11.85 | 3,178,924 |
| 2018-11-01 | $11.30 | $12.02 | $11.22 | $11.90 | $11.90 | 4,052,328 |
| 2018-10-31 | $11.16 | $11.41 | $10.92 | $11.18 | $11.18 | 2,467,343 |
| 2018-10-30 | $11.07 | $11.34 | $10.51 | $10.94 | $10.94 | 3,037,034 |
| 2018-10-29 | $11.70 | $11.80 | $10.87 | $11.14 | $11.14 | 2,953,943 |
| 2018-10-26 | $10.72 | $11.64 | $10.46 | $11.57 | $11.57 | 4,007,262 |
| 2018-10-25 | $10.49 | $11.30 | $10.33 | $10.96 | $10.96 | 3,824,119 |
| 2018-10-24 | $11.43 | $11.56 | $10.43 | $10.43 | $10.43 | 3,648,190 |
| 2018-10-23 | $11.56 | $11.86 | $11.21 | $11.43 | $11.43 | 3,277,034 |
| 2018-10-22 | $12.06 | $12.15 | $11.41 | $11.85 | $11.85 | 2,802,316 |
| 2018-10-19 | $12.30 | $12.66 | $11.93 | $11.97 | $11.97 | 2,101,917 |
| 2018-10-18 | $12.76 | $12.84 | $12.07 | $12.29 | $12.29 | 1,785,302 |
| 2018-10-17 | $12.71 | $12.86 | $12.38 | $12.84 | $12.84 | 1,408,549 |
| 2018-10-16 | $12.29 | $12.83 | $12.12 | $12.78 | $12.78 | 1,925,553 |
| 2018-10-15 | $12.31 | $12.37 | $12.07 | $12.13 | $12.13 | 2,011,959 |
| 2018-10-12 | $12.00 | $12.52 | $11.99 | $12.39 | $12.39 | 2,725,557 |
| 2018-10-11 | $11.90 | $12.41 | $11.60 | $11.75 | $11.75 | 3,502,118 |
| 2018-10-10 | $12.77 | $12.80 | $11.91 | $11.93 | $11.93 | 2,445,488 |
| 2018-10-09 | $13.13 | $13.48 | $12.76 | $12.84 | $12.84 | 2,962,446 |
| 2018-10-08 | $13.39 | $13.87 | $13.11 | $13.24 | $13.24 | 3,422,522 |
| 2018-10-05 | $13.23 | $13.97 | $13.04 | $13.44 | $13.44 | 4,280,195 |
| 2018-10-04 | $13.01 | $13.48 | $12.88 | $13.19 | $13.19 | 3,051,089 |
| 2018-10-03 | $12.23 | $13.30 | $12.17 | $13.10 | $13.10 | 4,958,724 |
| 2018-10-02 | $12.83 | $12.87 | $12.16 | $12.28 | $12.28 | 3,726,638 |
| 2018-10-01 | $12.20 | $13.22 | $12.20 | $12.81 | $12.81 | 5,041,396 |
| 2018-09-28 | $12.25 | $12.70 | $11.78 | $12.09 | $12.09 | 5,845,703 |
| 2018-09-27 | $12.56 | $12.66 | $12.23 | $12.26 | $12.26 | 1,749,355 |
| 2018-09-26 | $12.28 | $12.71 | $12.10 | $12.59 | $12.59 | 2,108,544 |
| 2018-09-25 | $12.70 | $12.75 | $12.19 | $12.19 | $12.19 | 3,339,736 |
| 2018-09-24 | $12.22 | $12.64 | $12.00 | $12.58 | $12.58 | 2,007,869 |
| 2018-09-21 | $12.53 | $12.75 | $11.85 | $12.21 | $12.21 | 5,674,454 |
| 2018-09-20 | $12.76 | $13.16 | $12.20 | $12.62 | $12.62 | 6,579,875 |
| 2018-09-19 | $11.76 | $12.16 | $11.63 | $11.81 | $11.81 | 1,446,562 |
| 2018-09-18 | $11.78 | $11.84 | $11.62 | $11.79 | $11.79 | 2,199,870 |
| 2018-09-17 | $11.81 | $12.05 | $11.72 | $11.72 | $11.72 | 2,476,633 |
| 2018-09-14 | $11.75 | $12.29 | $11.70 | $11.74 | $11.74 | 2,297,740 |
| 2018-09-13 | $11.95 | $12.08 | $11.57 | $11.60 | $11.60 | 1,437,076 |
| 2018-09-12 | $11.83 | $12.10 | $11.66 | $11.87 | $11.87 | 2,746,024 |
| 2018-09-11 | $11.79 | $12.05 | $11.70 | $11.79 | $11.79 | 2,328,140 |
| 2018-09-10 | $12.13 | $12.65 | $11.92 | $12.00 | $12.00 | 3,947,695 |
| 2018-09-07 | $12.05 | $12.85 | $11.92 | $12.50 | $12.50 | 2,625,807 |
| 2018-09-06 | $12.91 | $12.95 | $11.94 | $12.12 | $12.12 | 2,992,604 |
| 2018-09-05 | $13.45 | $13.45 | $12.75 | $12.91 | $12.91 | 2,102,588 |
| 2018-09-04 | $13.41 | $13.65 | $13.18 | $13.46 | $13.46 | 2,912,073 |
| 2018-08-31 | $13.56 | $13.81 | $13.47 | $13.48 | $13.48 | 1,543,613 |
| 2018-08-30 | $13.40 | $13.77 | $13.36 | $13.61 | $13.61 | 1,745,438 |
| 2018-08-29 | $13.41 | $13.94 | $13.38 | $13.40 | $13.40 | 2,265,561 |
| 2018-08-28 | $13.25 | $13.39 | $13.12 | $13.35 | $13.35 | 1,464,735 |
| 2018-08-27 | $13.10 | $13.54 | $13.04 | $13.25 | $13.25 | 1,374,945 |
| 2018-08-24 | $13.18 | $13.31 | $12.93 | $12.98 | $12.98 | 1,085,717 |
| 2018-08-23 | $13.34 | $13.44 | $13.02 | $13.14 | $13.14 | 861,263 |
| 2018-08-22 | $12.87 | $13.34 | $12.78 | $13.32 | $13.32 | 1,324,538 |
| 2018-08-21 | $13.29 | $13.49 | $12.86 | $12.94 | $12.94 | 2,624,881 |
| 2018-08-20 | $13.17 | $13.30 | $12.96 | $13.16 | $13.16 | 1,713,238 |
| 2018-08-17 | $13.05 | $13.41 | $12.87 | $13.22 | $13.22 | 1,425,358 |
| 2018-08-16 | $13.41 | $13.73 | $13.17 | $13.46 | $13.46 | 1,742,436 |
| 2018-08-15 | $13.79 | $14.06 | $13.36 | $13.39 | $13.39 | 2,246,593 |
| 2018-08-14 | $14.28 | $14.53 | $13.77 | $13.92 | $13.92 | 2,505,926 |
| 2018-08-13 | $15.70 | $15.70 | $14.10 | $14.31 | $14.31 | 3,839,817 |
| 2018-08-10 | $15.07 | $15.40 | $15.02 | $15.35 | $15.35 | 479,602 |
| 2018-08-09 | $15.30 | $15.69 | $15.09 | $15.11 | $15.11 | 2,119,616 |
| 2018-08-08 | $15.59 | $15.85 | $15.14 | $15.25 | $15.25 | 1,062,888 |
| 2018-08-07 | $15.15 | $15.75 | $14.30 | $15.63 | $15.63 | 2,388,176 |
| 2018-08-06 | $14.23 | $14.73 | $14.16 | $14.57 | $14.57 | 2,340,057 |
| 2018-08-03 | $14.67 | $14.81 | $14.18 | $14.19 | $14.19 | 1,115,048 |
| 2018-08-02 | $14.54 | $14.70 | $14.32 | $14.62 | $14.62 | 923,770 |
| 2018-08-01 | $14.71 | $14.82 | $14.46 | $14.58 | $14.58 | 2,911,476 |
| 2018-07-31 | $14.25 | $14.85 | $14.24 | $14.55 | $14.55 | 1,929,136 |
| 2018-07-30 | $14.93 | $15.24 | $14.16 | $14.29 | $14.29 | 2,828,298 |
| 2018-07-27 | $15.26 | $15.30 | $14.84 | $14.89 | $14.89 | 2,207,029 |
| 2018-07-26 | $15.29 | $15.57 | $15.18 | $15.20 | $15.20 | 1,403,208 |
| 2018-07-25 | $15.70 | $15.98 | $15.30 | $15.38 | $15.38 | 1,325,863 |
| 2018-07-24 | $16.09 | $16.27 | $15.55 | $15.68 | $15.68 | 2,014,098 |
| 2018-07-23 | $15.93 | $16.02 | $15.78 | $15.91 | $15.91 | 1,111,656 |
| 2018-07-20 | $15.98 | $16.21 | $15.85 | $16.00 | $16.00 | 1,111,871 |
| 2018-07-19 | $15.67 | $16.01 | $15.52 | $15.98 | $15.98 | 1,090,497 |
| 2018-07-18 | $15.58 | $15.82 | $15.37 | $15.76 | $15.76 | 2,444,637 |
| 2018-07-17 | $15.34 | $15.68 | $15.20 | $15.60 | $15.60 | 1,793,293 |
| 2018-07-16 | $15.67 | $15.76 | $15.15 | $15.42 | $15.42 | 1,391,360 |
| 2018-07-13 | $16.57 | $16.68 | $15.71 | $15.75 | $15.75 | 2,145,059 |
| 2018-07-12 | $16.61 | $16.82 | $16.27 | $16.54 | $16.54 | 2,093,372 |
| 2018-07-11 | $16.10 | $16.60 | $15.91 | $16.43 | $16.43 | 2,302,790 |
| 2018-07-10 | $16.26 | $16.70 | $15.84 | $16.03 | $16.03 | 1,361,244 |
| 2018-07-09 | $16.23 | $16.34 | $15.80 | $16.08 | $16.08 | 2,086,731 |
| 2018-07-06 | $15.86 | $16.35 | $15.56 | $16.13 | $16.13 | 1,904,486 |
| 2018-07-05 | $16.09 | $16.15 | $15.66 | $15.90 | $15.90 | 1,521,896 |
| 2018-07-03 | $15.55 | $16.02 | $15.40 | $15.95 | $15.95 | 708,996 |
| 2018-07-02 | $15.57 | $15.91 | $15.44 | $15.48 | $15.48 | 1,962,496 |
| 2018-06-29 | $15.55 | $16.04 | $15.43 | $15.62 | $15.62 | 2,041,002 |
| 2018-06-28 | $15.13 | $15.67 | $15.00 | $15.50 | $15.50 | 2,338,470 |
| 2018-06-27 | $14.53 | $15.46 | $14.50 | $15.05 | $15.05 | 2,473,431 |
| 2018-06-26 | $15.39 | $15.65 | $15.01 | $15.49 | $15.49 | 1,753,687 |
| 2018-06-25 | $15.64 | $15.80 | $14.95 | $15.36 | $15.36 | 3,425,805 |
| 2018-06-22 | $16.56 | $16.56 | $15.60 | $15.81 | $15.81 | 3,627,418 |
| 2018-06-21 | $17.13 | $17.20 | $16.38 | $16.51 | $16.51 | 1,825,529 |
| 2018-06-20 | $16.95 | $17.62 | $16.92 | $17.09 | $17.09 | 2,037,174 |
| 2018-06-19 | $16.37 | $17.03 | $16.34 | $16.81 | $16.81 | 2,254,622 |
| 2018-06-18 | $16.30 | $16.55 | $16.03 | $16.50 | $16.50 | 983,012 |
| 2018-06-15 | $16.24 | $16.48 | $15.83 | $16.36 | $16.36 | 3,205,365 |
| 2018-06-14 | $16.19 | $16.44 | $16.03 | $16.41 | $16.41 | 1,389,954 |
| 2018-06-13 | $15.98 | $16.23 | $15.75 | $16.06 | $16.06 | 1,739,321 |
| 2018-06-12 | $15.36 | $15.99 | $15.36 | $15.93 | $15.93 | 1,696,911 |
| 2018-06-11 | $15.93 | $15.93 | $15.34 | $15.34 | $15.34 | 1,266,606 |
| 2018-06-08 | $16.12 | $16.44 | $15.81 | $15.85 | $15.85 | 2,024,997 |
| 2018-06-07 | $16.93 | $16.94 | $16.10 | $16.23 | $16.23 | 1,443,087 |
| 2018-06-06 | $16.93 | $17.09 | $16.60 | $16.85 | $16.85 | 917,361 |
| 2018-06-05 | $16.52 | $16.93 | $16.36 | $16.86 | $16.86 | 1,647,852 |
| 2018-06-04 | $16.67 | $16.72 | $16.07 | $16.57 | $16.57 | 1,105,210 |
| 2018-06-01 | $17.04 | $17.13 | $16.48 | $16.51 | $16.51 | 1,624,860 |
| 2018-05-31 | $17.02 | $17.26 | $16.68 | $16.90 | $16.90 | 2,258,224 |
| 2018-05-30 | $15.95 | $17.10 | $15.93 | $17.02 | $17.02 | 2,953,763 |
| 2018-05-29 | $15.75 | $16.04 | $15.57 | $15.77 | $15.77 | 1,120,252 |
| 2018-05-25 | $15.79 | $16.06 | $15.52 | $15.79 | $15.79 | 868,015 |
| 2018-05-24 | $15.15 | $16.31 | $15.01 | $15.93 | $15.93 | 3,460,022 |
| 2018-05-23 | $15.44 | $15.64 | $15.09 | $15.16 | $15.16 | 2,085,658 |
| 2018-05-22 | $15.89 | $15.99 | $15.51 | $15.54 | $15.54 | 2,284,963 |
| 2018-05-21 | $16.84 | $16.85 | $15.61 | $15.75 | $15.75 | 8,071,123 |
| 2018-05-18 | $16.61 | $16.91 | $16.45 | $16.74 | $16.74 | 3,931,589 |
| 2018-05-17 | $15.98 | $16.68 | $15.78 | $16.56 | $16.56 | 4,817,269 |
| 2018-05-16 | $14.75 | $16.13 | $14.50 | $16.06 | $16.06 | 4,418,040 |
| 2018-05-15 | $14.11 | $14.77 | $14.02 | $14.71 | $14.71 | 3,069,156 |
| 2018-05-14 | $14.05 | $14.34 | $13.80 | $14.24 | $14.24 | 3,959,183 |
| 2018-05-11 | $13.82 | $14.30 | $13.54 | $14.01 | $14.01 | 2,221,786 |
| 2018-05-10 | $14.00 | $14.28 | $13.76 | $13.87 | $13.87 | 1,645,921 |
| 2018-05-09 | $13.54 | $13.98 | $13.28 | $13.90 | $13.90 | 3,332,323 |
| 2018-05-08 | $13.66 | $14.05 | $13.00 | $13.58 | $13.58 | 5,936,879 |
| 2018-05-07 | $14.25 | $14.85 | $14.07 | $14.59 | $14.59 | 2,755,657 |
| 2018-05-04 | $13.99 | $14.38 | $13.69 | $14.25 | $14.25 | 1,666,316 |
| 2018-05-03 | $14.52 | $14.70 | $13.88 | $13.98 | $13.98 | 1,348,417 |
| 2018-05-02 | $14.47 | $14.77 | $14.26 | $14.61 | $14.61 | 1,417,253 |
| 2018-05-01 | $14.14 | $14.43 | $14.02 | $14.40 | $14.40 | 1,428,036 |
| 2018-04-30 | $14.01 | $14.62 | $14.01 | $14.15 | $14.15 | 2,030,713 |
| 2018-04-27 | $13.84 | $14.17 | $13.80 | $14.02 | $14.02 | 1,828,787 |
| 2018-04-26 | $13.70 | $13.86 | $13.43 | $13.73 | $13.73 | 1,520,829 |
| 2018-04-25 | $13.81 | $13.87 | $13.30 | $13.57 | $13.57 | 1,934,995 |
| 2018-04-24 | $14.01 | $14.14 | $13.62 | $13.79 | $13.79 | 1,879,231 |
| 2018-04-23 | $14.26 | $14.43 | $13.70 | $14.00 | $14.00 | 1,928,617 |
| 2018-04-20 | $14.47 | $14.82 | $14.16 | $14.21 | $14.21 | 2,161,873 |
| 2018-04-19 | $14.73 | $15.06 | $14.38 | $14.64 | $14.64 | 2,344,307 |
| 2018-04-18 | $14.87 | $14.96 | $14.64 | $14.77 | $14.77 | 2,561,771 |
| 2018-04-17 | $14.41 | $15.00 | $14.33 | $14.75 | $14.75 | 1,520,848 |
| 2018-04-16 | $14.75 | $14.79 | $14.20 | $14.39 | $14.39 | 1,797,526 |
| 2018-04-13 | $14.70 | $14.76 | $14.21 | $14.37 | $14.37 | 2,765,198 |
| 2018-04-12 | $14.76 | $14.88 | $14.58 | $14.64 | $14.64 | 1,235,945 |
| 2018-04-11 | $14.50 | $14.99 | $14.09 | $14.65 | $14.65 | 1,630,000 |
| 2018-04-10 | $13.81 | $14.68 | $13.66 | $14.57 | $14.57 | 2,229,675 |
| 2018-04-09 | $13.28 | $13.97 | $13.28 | $13.58 | $13.58 | 1,566,168 |
| 2018-04-06 | $13.39 | $13.65 | $12.94 | $13.13 | $13.13 | 1,255,866 |
| 2018-04-05 | $13.79 | $13.90 | $13.45 | $13.51 | $13.51 | 2,061,546 |
| 2018-04-04 | $12.86 | $13.71 | $12.50 | $13.64 | $13.64 | 2,626,384 |
| 2018-04-03 | $14.32 | $14.46 | $12.86 | $13.15 | $13.15 | 3,409,936 |
| 2018-04-02 | $14.86 | $14.88 | $13.97 | $14.16 | $14.16 | 2,880,190 |
| 2018-03-29 | $14.58 | $15.28 | $14.36 | $15.04 | $15.04 | 2,300,296 |
| 2018-03-28 | $14.35 | $14.72 | $14.05 | $14.47 | $14.47 | 1,889,566 |
| 2018-03-27 | $14.89 | $15.00 | $14.16 | $14.28 | $14.28 | 1,941,973 |
| 2018-03-26 | $14.29 | $14.95 | $14.21 | $14.88 | $14.88 | 2,034,725 |
| 2018-03-23 | $14.28 | $14.85 | $14.03 | $14.06 | $14.06 | 1,551,454 |
| 2018-03-22 | $14.63 | $15.03 | $14.12 | $14.13 | $14.13 | 1,858,148 |
| 2018-03-21 | $14.47 | $15.05 | $14.30 | $14.87 | $14.87 | 2,595,120 |
| 2018-03-20 | $14.64 | $14.84 | $14.45 | $14.49 | $14.49 | 2,238,441 |
| 2018-03-19 | $14.61 | $14.75 | $14.22 | $14.50 | $14.50 | 1,575,664 |
| 2018-03-16 | $14.71 | $14.94 | $14.56 | $14.66 | $14.66 | 2,688,025 |
| 2018-03-15 | $15.24 | $15.25 | $14.61 | $14.74 | $14.74 | 2,182,155 |
| 2018-03-14 | $15.23 | $15.27 | $14.98 | $15.17 | $15.17 | 3,202,571 |
| 2018-03-13 | $15.14 | $15.24 | $14.70 | $15.16 | $15.16 | 5,222,557 |
| 2018-03-12 | $15.03 | $15.21 | $14.90 | $15.04 | $15.04 | 1,159,683 |
| 2018-03-09 | $14.95 | $15.19 | $14.79 | $14.91 | $14.91 | 1,894,062 |
| 2018-03-08 | $14.87 | $14.97 | $14.34 | $14.83 | $14.83 | 1,831,578 |
| 2018-03-07 | $14.28 | $14.77 | $14.17 | $14.76 | $14.76 | 2,149,111 |
| 2018-03-06 | $14.13 | $14.61 | $13.90 | $14.48 | $14.48 | 3,634,256 |
| 2018-03-05 | $14.05 | $14.17 | $13.29 | $13.77 | $13.77 | 4,961,342 |
| 2018-03-02 | $13.85 | $14.45 | $13.70 | $14.20 | $14.20 | 3,806,848 |
| 2018-03-01 | $13.58 | $14.61 | $13.09 | $14.20 | $14.20 | 6,096,567 |
| 2018-02-28 | $15.11 | $15.55 | $13.66 | $13.76 | $13.76 | 4,232,119 |
| 2018-02-27 | $15.04 | $15.50 | $14.95 | $15.14 | $15.14 | 2,461,450 |
| 2018-02-26 | $15.35 | $15.46 | $14.83 | $15.13 | $15.13 | 2,238,002 |
| 2018-02-23 | $15.25 | $15.50 | $14.75 | $15.24 | $15.24 | 3,325,504 |
| 2018-02-22 | $15.25 | $15.56 | $14.85 | $15.08 | $15.08 | 4,216,002 |
| 2018-02-21 | $14.99 | $15.67 | $14.85 | $15.12 | $15.12 | 5,089,271 |
| 2018-02-20 | $15.01 | $15.61 | $14.80 | $14.84 | $14.84 | 3,499,553 |
| 2018-02-16 | $15.48 | $15.83 | $14.76 | $15.17 | $15.17 | 10,951,794 |
| 2018-02-15 | $15.15 | $16.34 | $15.15 | $15.83 | $15.83 | 4,698,819 |
| 2018-02-14 | $14.37 | $15.86 | $14.16 | $15.68 | $15.68 | 3,331,091 |
| 2018-02-13 | $14.69 | $14.78 | $14.19 | $14.62 | $14.62 | 2,181,391 |
| 2018-02-12 | $15.05 | $15.16 | $14.61 | $14.81 | $14.81 | 2,714,441 |
| 2018-02-09 | $15.28 | $15.94 | $13.32 | $14.72 | $14.72 | 3,569,817 |
| 2018-02-08 | $17.06 | $17.25 | $14.81 | $14.88 | $14.88 | 5,515,122 |
| 2018-02-07 | $16.18 | $17.04 | $16.12 | $16.88 | $16.88 | 2,957,261 |
| 2018-02-06 | $15.49 | $16.40 | $15.23 | $16.35 | $16.35 | 3,134,715 |
| 2018-02-05 | $16.15 | $16.80 | $15.85 | $15.88 | $15.88 | 3,326,682 |
| 2018-02-02 | $16.50 | $16.98 | $16.38 | $16.40 | $16.40 | 2,537,524 |
| 2018-02-01 | $16.05 | $17.00 | $16.05 | $16.63 | $16.63 | 3,439,098 |
| 2018-01-31 | $16.18 | $16.53 | $16.07 | $16.22 | $16.22 | 2,160,399 |
| 2018-01-30 | $16.39 | $16.53 | $15.96 | $16.03 | $16.03 | 2,047,467 |
| 2018-01-29 | $16.47 | $17.40 | $16.37 | $16.65 | $16.65 | 5,590,920 |
| 2018-01-26 | $16.01 | $16.39 | $15.91 | $16.20 | $16.20 | 3,339,083 |
| 2018-01-25 | $16.22 | $16.50 | $15.63 | $15.95 | $15.95 | 2,893,547 |
| 2018-01-24 | $17.00 | $17.19 | $16.04 | $16.04 | $16.04 | 3,421,791 |
| 2018-01-23 | $15.86 | $17.40 | $15.84 | $17.12 | $17.12 | 5,515,057 |
| 2018-01-22 | $16.11 | $16.27 | $15.72 | $15.97 | $15.97 | 1,738,740 |
| 2018-01-19 | $16.06 | $16.30 | $15.70 | $15.90 | $15.90 | 2,774,393 |
| 2018-01-18 | $15.70 | $16.25 | $15.57 | $16.15 | $16.15 | 2,494,654 |
| 2018-01-17 | $15.31 | $15.79 | $15.15 | $15.78 | $15.78 | 2,274,979 |
| 2018-01-16 | $15.78 | $16.48 | $14.88 | $15.07 | $15.07 | 2,943,157 |
| 2018-01-12 | $15.91 | $15.92 | $15.28 | $15.72 | $15.72 | 2,820,001 |
| 2018-01-11 | $15.60 | $15.91 | $14.92 | $15.87 | $15.87 | 2,761,753 |
| 2018-01-10 | $14.09 | $15.66 | $13.94 | $15.51 | $15.51 | 5,611,276 |
| 2018-01-09 | $13.88 | $14.25 | $13.55 | $14.21 | $14.21 | 2,342,504 |
| 2018-01-08 | $15.15 | $15.16 | $13.72 | $13.96 | $13.96 | 4,405,827 |
| 2018-01-05 | $15.49 | $15.65 | $14.75 | $14.91 | $14.91 | 2,363,044 |
| 2018-01-04 | $15.67 | $15.83 | $15.31 | $15.44 | $15.44 | 1,700,963 |
| 2018-01-03 | $15.27 | $15.82 | $15.16 | $15.67 | $15.67 | 2,724,958 |
| 2018-01-02 | $14.53 | $15.18 | $14.10 | $15.16 | $15.16 | 2,802,534 |
| 2017-12-29 | $14.70 | $14.84 | $14.37 | $14.39 | $14.39 | 1,802,696 |
| 2017-12-28 | $14.52 | $14.77 | $14.35 | $14.68 | $14.68 | 1,648,385 |
| 2017-12-27 | $14.36 | $14.60 | $14.30 | $14.54 | $14.54 | 1,226,069 |
| 2017-12-26 | $14.16 | $14.41 | $14.06 | $14.38 | $14.38 | 1,449,884 |
| 2017-12-22 | $13.77 | $14.28 | $13.63 | $14.16 | $14.16 | 1,791,808 |
| 2017-12-21 | $13.54 | $13.81 | $13.46 | $13.72 | $13.72 | 1,348,777 |
| 2017-12-20 | $13.39 | $13.54 | $13.21 | $13.50 | $13.50 | 1,357,381 |
| 2017-12-19 | $13.10 | $13.46 | $13.01 | $13.27 | $13.27 | 2,100,327 |
| 2017-12-18 | $13.00 | $13.39 | $12.82 | $13.30 | $13.30 | 2,016,042 |
| 2017-12-15 | $12.94 | $13.04 | $12.72 | $12.85 | $12.85 | 3,449,116 |
| 2017-12-14 | $13.11 | $13.26 | $12.79 | $12.90 | $12.90 | 1,476,269 |
| 2017-12-13 | $13.06 | $13.19 | $12.88 | $13.00 | $13.00 | 1,571,599 |
| 2017-12-12 | $13.21 | $13.33 | $12.92 | $12.98 | $12.98 | 1,563,193 |
| 2017-12-11 | $13.36 | $13.74 | $13.09 | $13.16 | $13.16 | 1,563,370 |
| 2017-12-08 | $13.01 | $13.38 | $13.01 | $13.27 | $13.27 | 1,729,740 |
| 2017-12-07 | $12.45 | $12.91 | $12.32 | $12.90 | $12.90 | 1,722,835 |
| 2017-12-06 | $12.45 | $12.61 | $12.20 | $12.54 | $12.54 | 1,820,569 |
| 2017-12-05 | $12.68 | $13.01 | $12.37 | $12.51 | $12.51 | 2,186,733 |
| 2017-12-04 | $13.82 | $13.92 | $12.72 | $12.74 | $12.74 | 3,142,829 |
| 2017-12-01 | $13.84 | $13.84 | $12.99 | $13.63 | $13.63 | 2,013,253 |
| 2017-11-30 | $13.26 | $13.99 | $13.14 | $13.92 | $13.92 | 3,357,576 |
| 2017-11-29 | $13.37 | $13.48 | $12.96 | $13.16 | $13.16 | 1,627,519 |
| 2017-11-28 | $13.39 | $13.49 | $13.07 | $13.41 | $13.41 | 815,856 |
| 2017-11-27 | $13.23 | $13.44 | $13.22 | $13.33 | $13.33 | 2,533,341 |
| 2017-11-24 | $13.23 | $13.38 | $13.09 | $13.20 | $13.20 | 439,570 |
| 2017-11-22 | $13.06 | $13.29 | $12.95 | $13.22 | $13.22 | 888,653 |
| 2017-11-21 | $13.03 | $13.26 | $12.94 | $13.05 | $13.05 | 1,310,049 |
| 2017-11-20 | $13.14 | $13.25 | $12.95 | $12.98 | $12.98 | 1,204,154 |
| 2017-11-17 | $13.38 | $13.45 | $13.08 | $13.11 | $13.11 | 1,665,212 |
| 2017-11-16 | $13.02 | $13.71 | $13.00 | $13.48 | $13.48 | 2,413,401 |
| 2017-11-15 | $12.50 | $13.10 | $12.22 | $12.89 | $12.89 | 3,866,911 |
| 2017-11-14 | $12.95 | $13.01 | $12.29 | $12.56 | $12.56 | 2,338,786 |
| 2017-11-13 | $12.87 | $13.10 | $12.63 | $13.00 | $13.00 | 1,912,563 |
| 2017-11-10 | $12.67 | $12.99 | $12.50 | $12.89 | $12.89 | 2,486,111 |
| 2017-11-09 | $13.07 | $13.27 | $12.58 | $12.73 | $12.73 | 2,527,328 |
| 2017-11-08 | $14.20 | $14.68 | $12.85 | $13.17 | $13.17 | 3,658,730 |
| 2017-11-07 | $14.49 | $14.64 | $14.11 | $14.21 | $14.21 | 2,034,945 |
| 2017-11-06 | $14.52 | $14.71 | $14.29 | $14.49 | $14.49 | 1,741,490 |
| 2017-11-03 | $14.02 | $14.45 | $14.02 | $14.43 | $14.43 | 1,987,179 |
| 2017-11-02 | $13.81 | $14.27 | $13.69 | $14.02 | $14.02 | 2,244,610 |
| 2017-11-01 | $14.29 | $14.47 | $13.73 | $13.89 | $13.89 | 3,529,080 |
| 2017-10-31 | $13.95 | $14.29 | $13.81 | $14.24 | $14.24 | 2,538,927 |
| 2017-10-30 | $13.94 | $14.42 | $13.61 | $13.87 | $13.87 | 2,071,152 |
| 2017-10-27 | $13.41 | $14.17 | $13.41 | $14.03 | $14.03 | 2,440,634 |
| 2017-10-26 | $13.17 | $14.00 | $13.15 | $13.45 | $13.45 | 3,462,859 |
| 2017-10-25 | $13.16 | $13.64 | $13.07 | $13.31 | $13.31 | 2,157,695 |
| 2017-10-24 | $13.20 | $13.49 | $12.89 | $13.19 | $13.19 | 3,914,226 |
| 2017-10-23 | $13.57 | $13.63 | $13.25 | $13.27 | $13.27 | 2,703,325 |
| 2017-10-20 | $14.47 | $14.49 | $13.59 | $13.59 | $13.59 | 2,864,841 |
| 2017-10-19 | $14.10 | $14.35 | $13.82 | $14.31 | $14.31 | 2,679,952 |
| 2017-10-18 | $14.63 | $14.79 | $14.19 | $14.24 | $14.24 | 1,542,586 |
| 2017-10-17 | $14.74 | $14.76 | $14.54 | $14.64 | $14.64 | 1,527,879 |
| 2017-10-16 | $14.53 | $14.76 | $14.38 | $14.74 | $14.74 | 2,023,233 |
| 2017-10-13 | $14.25 | $14.76 | $14.25 | $14.53 | $14.53 | 2,983,787 |
| 2017-10-12 | $14.23 | $14.49 | $14.06 | $14.25 | $14.25 | 3,098,618 |
| 2017-10-11 | $14.56 | $14.69 | $14.18 | $14.27 | $14.27 | 2,922,680 |
| 2017-10-10 | $14.52 | $14.60 | $13.92 | $14.45 | $14.45 | 3,001,590 |
| 2017-10-09 | $15.09 | $15.21 | $14.46 | $14.48 | $14.48 | 2,999,447 |
| 2017-10-06 | $15.79 | $16.02 | $14.92 | $15.06 | $15.06 | 3,888,652 |
| 2017-10-05 | $16.03 | $16.17 | $15.54 | $15.98 | $15.98 | 4,495,966 |
| 2017-10-04 | $16.52 | $16.60 | $15.27 | $16.24 | $16.24 | 10,557,290 |
| 2017-10-03 | $14.91 | $15.03 | $14.73 | $14.87 | $14.87 | 1,916,587 |
| 2017-10-02 | $15.19 | $15.20 | $14.70 | $14.99 | $14.99 | 3,078,960 |
| 2017-09-29 | $14.87 | $15.21 | $14.59 | $15.08 | $15.08 | 3,259,534 |
| 2017-09-28 | $14.84 | $15.04 | $14.54 | $14.70 | $14.70 | 3,341,403 |
| 2017-09-27 | $14.43 | $15.20 | $14.36 | $14.94 | $14.94 | 4,048,346 |
| 2017-09-26 | $14.91 | $15.00 | $14.12 | $14.36 | $14.36 | 3,354,498 |
| 2017-09-25 | $14.64 | $14.93 | $14.36 | $14.63 | $14.63 | 3,075,560 |
| 2017-09-22 | $15.63 | $15.70 | $14.59 | $14.61 | $14.61 | 4,247,742 |
| 2017-09-21 | $15.20 | $16.06 | $15.19 | $15.78 | $15.78 | 7,307,014 |
| 2017-09-20 | $13.90 | $14.92 | $13.90 | $14.92 | $14.92 | 6,041,939 |
| 2017-09-19 | $13.81 | $13.99 | $13.52 | $13.96 | $13.96 | 3,686,500 |
| 2017-09-18 | $13.99 | $14.08 | $13.65 | $13.67 | $13.67 | 3,576,761 |
| 2017-09-15 | $13.43 | $13.96 | $13.40 | $13.88 | $13.88 | 10,367,905 |
| 2017-09-14 | $13.34 | $13.55 | $13.17 | $13.42 | $13.42 | 3,341,416 |
| 2017-09-13 | $13.50 | $14.07 | $13.35 | $13.52 | $13.52 | 11,501,179 |
| 2017-09-12 | $13.70 | $13.70 | $13.07 | $13.28 | $13.28 | 2,409,037 |
| 2017-09-11 | $13.87 | $14.07 | $13.54 | $13.67 | $13.67 | 2,773,747 |
| 2017-09-08 | $13.89 | $14.10 | $13.84 | $13.85 | $13.85 | 2,803,465 |
| 2017-09-07 | $14.07 | $14.10 | $13.83 | $13.91 | $13.91 | 1,454,192 |
| 2017-09-06 | $14.11 | $14.23 | $13.92 | $14.07 | $14.07 | 1,933,697 |
| 2017-09-05 | $14.21 | $14.29 | $13.68 | $14.08 | $14.08 | 2,089,327 |
| 2017-09-01 | $13.97 | $14.37 | $13.82 | $14.32 | $14.32 | 2,549,469 |
| 2017-08-31 | $14.11 | $14.18 | $13.68 | $13.94 | $13.94 | 2,762,997 |
| 2017-08-30 | $13.82 | $14.24 | $13.74 | $14.09 | $14.09 | 3,430,411 |
| 2017-08-29 | $13.23 | $14.05 | $13.19 | $13.86 | $13.86 | 2,404,071 |
| 2017-08-28 | $13.20 | $13.66 | $13.13 | $13.49 | $13.49 | 2,897,060 |
| 2017-08-25 | $13.19 | $13.24 | $12.85 | $13.10 | $13.10 | 1,797,057 |
| 2017-08-24 | $12.69 | $13.17 | $12.61 | $13.13 | $13.13 | 2,656,650 |
| 2017-08-23 | $12.74 | $12.91 | $12.55 | $12.64 | $12.64 | 1,994,779 |
| 2017-08-22 | $12.45 | $12.86 | $12.15 | $12.78 | $12.78 | 3,005,208 |
| 2017-08-21 | $12.48 | $12.53 | $12.22 | $12.41 | $12.41 | 1,510,347 |
| 2017-08-18 | $12.26 | $12.81 | $12.04 | $12.51 | $12.51 | 3,417,233 |
| 2017-08-17 | $12.57 | $13.07 | $12.29 | $12.29 | $12.29 | 5,401,019 |
| 2017-08-16 | $12.35 | $12.88 | $12.35 | $12.60 | $12.60 | 1,842,757 |
| 2017-08-15 | $12.52 | $12.61 | $12.28 | $12.29 | $12.29 | 1,323,158 |
| 2017-08-14 | $12.20 | $12.63 | $12.05 | $12.42 | $12.42 | 2,411,775 |
| 2017-08-11 | $11.80 | $12.06 | $11.44 | $12.05 | $12.05 | 3,596,904 |
| 2017-08-10 | $12.63 | $12.66 | $11.72 | $11.74 | $11.74 | 4,297,870 |
| 2017-08-09 | $13.13 | $13.35 | $12.43 | $12.58 | $12.58 | 3,011,458 |
| 2017-08-08 | $13.93 | $13.95 | $13.31 | $13.37 | $13.37 | 2,835,818 |
| 2017-08-07 | $13.65 | $13.90 | $13.28 | $13.90 | $13.90 | 3,141,066 |
| 2017-08-04 | $13.12 | $13.36 | $13.02 | $13.23 | $13.23 | 1,520,086 |
| 2017-08-03 | $13.16 | $13.25 | $12.87 | $13.09 | $13.09 | 1,670,588 |
| 2017-08-02 | $13.12 | $13.19 | $12.56 | $13.15 | $13.15 | 3,291,563 |
| 2017-08-01 | $12.99 | $13.37 | $12.76 | $13.11 | $13.11 | 6,400,582 |
| 2017-07-31 | $13.25 | $13.38 | $12.78 | $12.95 | $12.95 | 1,828,093 |
| 2017-07-28 | $13.14 | $13.69 | $13.01 | $13.33 | $13.33 | 3,246,388 |
| 2017-07-27 | $13.77 | $13.90 | $12.70 | $13.22 | $13.22 | 3,902,203 |
| 2017-07-26 | $13.86 | $14.03 | $13.64 | $13.70 | $13.70 | 1,758,881 |
| 2017-07-25 | $13.65 | $13.78 | $13.40 | $13.74 | $13.74 | 2,004,113 |
| 2017-07-24 | $13.48 | $13.82 | $13.39 | $13.75 | $13.75 | 2,195,320 |
| 2017-07-21 | $13.71 | $13.80 | $13.21 | $13.53 | $13.53 | 3,409,333 |
| 2017-07-20 | $13.45 | $13.85 | $13.40 | $13.61 | $13.61 | 2,768,283 |
| 2017-07-19 | $13.85 | $14.05 | $13.32 | $13.37 | $13.37 | 5,224,093 |
| 2017-07-18 | $12.84 | $13.88 | $12.84 | $13.81 | $13.81 | 7,844,134 |
| 2017-07-17 | $12.88 | $13.64 | $12.82 | $12.91 | $12.91 | 8,029,481 |
| 2017-07-14 | $12.62 | $13.11 | $12.54 | $12.84 | $12.84 | 3,963,488 |
| 2017-07-13 | $12.38 | $12.67 | $12.01 | $12.52 | $12.52 | 15,359,043 |
| 2017-07-12 | $13.05 | $13.26 | $12.44 | $13.17 | $13.17 | 4,265,108 |
| 2017-07-11 | $13.02 | $13.28 | $11.94 | $12.92 | $12.92 | 23,985,949 |
| 2017-07-10 | $10.45 | $10.51 | $10.18 | $10.26 | $10.26 | 1,131,509 |
| 2017-07-07 | $10.59 | $10.73 | $10.34 | $10.44 | $10.44 | 1,448,093 |
| 2017-07-06 | $10.18 | $10.77 | $10.09 | $10.54 | $10.54 | 4,394,534 |
| 2017-07-05 | $10.08 | $10.38 | $9.80 | $10.29 | $10.29 | 4,302,431 |
| 2017-07-03 | $10.11 | $10.33 | $9.90 | $10.08 | $10.08 | 1,264,240 |
| 2017-06-30 | $9.94 | $10.24 | $9.83 | $10.07 | $10.07 | 2,123,049 |
| 2017-06-29 | $9.71 | $9.99 | $9.68 | $9.93 | $9.93 | 2,312,517 |
| 2017-06-28 | $9.88 | $9.92 | $9.53 | $9.76 | $9.76 | 3,587,357 |
| 2017-06-27 | $10.08 | $10.14 | $9.71 | $9.72 | $9.72 | 3,645,940 |
| 2017-06-26 | $10.47 | $10.50 | $9.87 | $10.04 | $10.04 | 2,979,317 |
| 2017-06-23 | $10.12 | $10.48 | $9.93 | $10.44 | $10.44 | 2,474,388 |
| 2017-06-22 | $9.99 | $10.33 | $9.82 | $10.09 | $10.09 | 4,265,300 |
| 2017-06-21 | $9.62 | $9.96 | $9.49 | $9.94 | $9.94 | 4,682,193 |
| 2017-06-20 | $9.90 | $10.20 | $9.47 | $9.55 | $9.55 | 4,530,618 |
| 2017-06-19 | $9.57 | $10.15 | $9.50 | $9.88 | $9.88 | 5,485,110 |
| 2017-06-16 | $8.73 | $9.48 | $8.59 | $9.43 | $9.43 | 4,505,248 |
| 2017-06-15 | $8.51 | $8.98 | $8.50 | $8.79 | $8.79 | 3,493,733 |
| 2017-06-14 | $8.61 | $8.74 | $8.45 | $8.63 | $8.63 | 1,617,623 |
| 2017-06-13 | $8.39 | $8.60 | $8.35 | $8.60 | $8.60 | 2,149,504 |
| 2017-06-12 | $8.46 | $8.53 | $8.04 | $8.35 | $8.35 | 1,799,392 |
| 2017-06-09 | $8.61 | $8.84 | $8.36 | $8.46 | $8.46 | 1,763,577 |
| 2017-06-08 | $8.57 | $8.72 | $8.44 | $8.63 | $8.63 | 1,035,888 |
| 2017-06-07 | $8.52 | $8.68 | $8.29 | $8.59 | $8.59 | 1,574,981 |
| 2017-06-06 | $8.42 | $8.68 | $8.38 | $8.51 | $8.51 | 1,267,102 |
| 2017-06-05 | $8.48 | $8.58 | $8.21 | $8.41 | $8.41 | 2,637,456 |
| 2017-06-02 | $8.17 | $8.44 | $8.07 | $8.40 | $8.40 | 1,481,296 |
| 2017-06-01 | $8.03 | $8.22 | $7.91 | $8.13 | $8.13 | 2,377,201 |
| 2017-05-31 | $7.75 | $8.08 | $7.46 | $8.02 | $8.02 | 3,282,246 |
| 2017-05-30 | $7.93 | $8.05 | $7.54 | $7.66 | $7.66 | 2,788,410 |
| 2017-05-26 | $8.32 | $8.37 | $7.91 | $7.93 | $7.93 | 1,563,600 |
| 2017-05-25 | $8.50 | $8.79 | $8.27 | $8.29 | $8.29 | 4,874,539 |
| 2017-05-24 | $8.28 | $8.46 | $8.07 | $8.44 | $8.44 | 4,397,389 |
| 2017-05-23 | $8.41 | $8.42 | $8.10 | $8.26 | $8.26 | 2,555,775 |
| 2017-05-22 | $7.81 | $8.43 | $7.62 | $8.41 | $8.41 | 4,711,326 |
| 2017-05-19 | $7.79 | $8.01 | $7.71 | $7.77 | $7.77 | 4,088,257 |
| 2017-05-18 | $7.50 | $7.75 | $7.41 | $7.74 | $7.74 | 2,255,549 |
| 2017-05-17 | $7.77 | $7.86 | $7.57 | $7.57 | $7.57 | 3,369,566 |
| 2017-05-16 | $7.66 | $7.92 | $7.64 | $7.89 | $7.89 | 4,744,690 |
| 2017-05-15 | $7.49 | $8.06 | $7.49 | $7.69 | $7.69 | 5,387,119 |
| 2017-05-12 | $6.85 | $7.36 | $6.81 | $7.35 | $7.35 | 1,743,136 |
| 2017-05-11 | $6.82 | $7.00 | $6.72 | $6.87 | $6.87 | 1,928,887 |
| 2017-05-10 | $6.67 | $6.98 | $6.65 | $6.86 | $6.86 | 1,603,565 |
| 2017-05-09 | $6.66 | $6.86 | $6.41 | $6.65 | $6.65 | 2,773,827 |
| 2017-05-08 | $6.92 | $7.00 | $6.73 | $6.78 | $6.78 | 1,741,227 |
| 2017-05-05 | $7.06 | $7.08 | $6.80 | $6.91 | $6.91 | 2,263,998 |
| 2017-05-04 | $7.52 | $7.54 | $7.04 | $7.06 | $7.06 | 3,071,353 |
| 2017-05-03 | $7.54 | $7.67 | $7.47 | $7.48 | $7.48 | 1,254,480 |
| 2017-05-02 | $7.84 | $7.88 | $7.48 | $7.61 | $7.61 | 2,135,204 |
| 2017-05-01 | $7.70 | $7.84 | $7.58 | $7.83 | $7.83 | 1,307,228 |
| 2017-04-28 | $7.81 | $7.89 | $7.58 | $7.68 | $7.68 | 1,138,419 |
| 2017-04-27 | $7.64 | $7.84 | $7.51 | $7.82 | $7.82 | 1,212,857 |
| 2017-04-26 | $7.61 | $7.75 | $7.57 | $7.60 | $7.60 | 1,436,789 |
| 2017-04-25 | $7.49 | $7.74 | $7.49 | $7.62 | $7.62 | 1,791,913 |
| 2017-04-24 | $7.41 | $7.48 | $7.30 | $7.45 | $7.45 | 2,161,670 |
| 2017-04-21 | $7.34 | $7.45 | $7.22 | $7.26 | $7.26 | 1,212,168 |
| 2017-04-20 | $7.25 | $7.43 | $7.17 | $7.37 | $7.37 | 1,363,031 |
| 2017-04-19 | $7.17 | $7.32 | $7.10 | $7.18 | $7.18 | 1,195,814 |
| 2017-04-18 | $7.17 | $7.23 | $6.99 | $7.09 | $7.09 | 1,150,153 |
| 2017-04-17 | $7.17 | $7.27 | $7.09 | $7.20 | $7.20 | 906,271 |
| 2017-04-13 | $6.87 | $7.20 | $6.87 | $7.13 | $7.13 | 1,414,115 |
| 2017-04-12 | $6.99 | $7.05 | $6.86 | $6.92 | $6.92 | 817,979 |
| 2017-04-11 | $6.92 | $7.01 | $6.76 | $6.99 | $6.99 | 1,343,909 |
| 2017-04-10 | $6.99 | $7.07 | $6.88 | $6.92 | $6.92 | 1,022,678 |
| 2017-04-07 | $6.82 | $7.00 | $6.75 | $6.99 | $6.99 | 1,209,801 |
| 2017-04-06 | $7.01 | $7.03 | $6.71 | $6.85 | $6.85 | 3,262,073 |
| 2017-04-05 | $7.26 | $7.36 | $6.90 | $6.97 | $6.97 | 3,208,119 |
| 2017-04-04 | $7.20 | $7.35 | $7.19 | $7.23 | $7.23 | 1,949,032 |
| 2017-04-03 | $7.17 | $7.42 | $7.13 | $7.23 | $7.23 | 1,972,755 |
| 2017-03-31 | $7.22 | $7.31 | $7.11 | $7.13 | $7.13 | 2,125,810 |
| 2017-03-30 | $7.40 | $7.45 | $7.11 | $7.21 | $7.21 | 2,342,039 |
| 2017-03-29 | $7.38 | $7.62 | $7.36 | $7.42 | $7.42 | 2,523,281 |
| 2017-03-28 | $7.49 | $7.64 | $7.23 | $7.36 | $7.36 | 1,849,811 |
| 2017-03-27 | $7.08 | $7.61 | $7.06 | $7.50 | $7.50 | 4,637,087 |
| 2017-03-24 | $7.19 | $7.29 | $7.06 | $7.24 | $7.24 | 1,589,417 |
| 2017-03-23 | $7.05 | $7.37 | $6.97 | $7.14 | $7.14 | 2,131,432 |
| 2017-03-22 | $6.86 | $7.10 | $6.76 | $7.07 | $7.07 | 2,873,351 |
| 2017-03-21 | $7.32 | $7.41 | $6.81 | $6.82 | $6.82 | 3,141,648 |
| 2017-03-20 | $7.01 | $7.27 | $6.93 | $7.27 | $7.27 | 2,561,981 |
| 2017-03-17 | $7.06 | $7.19 | $6.85 | $7.02 | $7.02 | 3,569,970 |
| 2017-03-16 | $7.18 | $7.28 | $6.95 | $7.12 | $7.12 | 2,310,807 |
| 2017-03-15 | $7.05 | $7.29 | $7.02 | $7.19 | $7.19 | 2,523,740 |
| 2017-03-14 | $7.29 | $7.35 | $6.97 | $7.03 | $7.03 | 2,059,523 |
| 2017-03-13 | $7.52 | $7.60 | $7.23 | $7.25 | $7.25 | 2,909,016 |
| 2017-03-10 | $7.65 | $7.68 | $7.45 | $7.55 | $7.55 | 2,164,274 |
| 2017-03-09 | $7.28 | $7.60 | $7.23 | $7.53 | $7.53 | 2,368,547 |
| 2017-03-08 | $7.04 | $7.39 | $7.04 | $7.21 | $7.21 | 2,557,581 |
| 2017-03-07 | $7.61 | $7.63 | $6.99 | $7.01 | $7.01 | 3,812,057 |
| 2017-03-06 | $7.67 | $7.80 | $7.48 | $7.69 | $7.69 | 3,245,576 |
| 2017-03-03 | $7.50 | $8.01 | $7.50 | $7.79 | $7.79 | 5,656,205 |
| 2017-03-02 | $7.46 | $8.10 | $7.39 | $7.43 | $7.43 | 9,509,671 |
| 2017-03-01 | $6.93 | $7.79 | $6.83 | $7.60 | $7.60 | 12,254,049 |
| 2017-02-28 | $6.47 | $6.55 | $6.22 | $6.49 | $6.49 | 3,619,485 |
| 2017-02-27 | $5.94 | $6.45 | $5.90 | $6.43 | $6.43 | 3,483,872 |
| 2017-02-24 | $6.00 | $6.03 | $5.87 | $5.96 | $5.96 | 2,213,217 |
| 2017-02-23 | $6.02 | $6.10 | $5.88 | $6.05 | $6.05 | 2,429,610 |
| 2017-02-22 | $6.00 | $6.13 | $5.91 | $6.01 | $6.01 | 2,508,331 |
| 2017-02-21 | $6.29 | $6.31 | $5.99 | $6.01 | $6.01 | 2,409,463 |
| 2017-02-17 | $6.06 | $6.28 | $5.95 | $6.27 | $6.27 | 2,305,239 |
| 2017-02-16 | $6.10 | $6.14 | $5.89 | $6.08 | $6.08 | 3,648,820 |
| 2017-02-15 | $6.24 | $6.32 | $6.02 | $6.08 | $6.08 | 2,828,567 |
| 2017-02-14 | $6.05 | $6.22 | $6.01 | $6.18 | $6.18 | 1,541,997 |
| 2017-02-13 | $6.25 | $6.28 | $6.03 | $6.05 | $6.05 | 1,712,334 |
| 2017-02-10 | $6.17 | $6.36 | $6.07 | $6.20 | $6.20 | 2,557,760 |
| 2017-02-09 | $6.10 | $6.35 | $6.07 | $6.13 | $6.13 | 3,040,279 |
| 2017-02-08 | $6.00 | $6.13 | $5.82 | $6.11 | $6.11 | 3,812,047 |
| 2017-02-07 | $5.93 | $6.11 | $5.84 | $6.02 | $6.02 | 5,069,337 |
| 2017-02-06 | $5.77 | $5.93 | $5.68 | $5.91 | $5.91 | 1,872,262 |
| 2017-02-03 | $5.64 | $5.83 | $5.51 | $5.77 | $5.77 | 2,712,481 |
| 2017-02-02 | $5.59 | $5.68 | $5.47 | $5.65 | $5.65 | 2,763,910 |
| 2017-02-01 | $5.53 | $5.77 | $5.49 | $5.60 | $5.60 | 3,096,014 |
| 2017-01-31 | $5.13 | $5.52 | $5.07 | $5.50 | $5.50 | 3,133,129 |
| 2017-01-30 | $5.34 | $5.38 | $5.12 | $5.17 | $5.17 | 1,615,656 |
| 2017-01-27 | $5.23 | $5.40 | $5.17 | $5.40 | $5.40 | 1,939,728 |
| 2017-01-26 | $5.38 | $5.43 | $5.19 | $5.21 | $5.21 | 2,293,681 |
| 2017-01-25 | $5.41 | $5.47 | $5.21 | $5.42 | $5.42 | 3,397,737 |
| 2017-01-24 | $5.70 | $5.75 | $5.13 | $5.34 | $5.34 | 6,934,642 |
| 2017-01-23 | $5.32 | $5.38 | $5.07 | $5.34 | $5.34 | 3,502,304 |
| 2017-01-20 | $5.38 | $5.38 | $5.17 | $5.32 | $5.32 | 2,266,057 |
| 2017-01-19 | $5.36 | $5.52 | $5.25 | $5.37 | $5.37 | 5,430,435 |
| 2017-01-18 | $5.42 | $5.42 | $5.23 | $5.39 | $5.39 | 2,236,479 |
| 2017-01-17 | $5.89 | $5.94 | $5.32 | $5.41 | $5.41 | 4,261,270 |
| 2017-01-13 | $5.58 | $6.20 | $5.58 | $5.95 | $5.95 | 5,644,316 |
| 2017-01-12 | $5.60 | $5.66 | $5.34 | $5.59 | $5.59 | 2,505,611 |
| 2017-01-11 | $5.70 | $5.79 | $5.49 | $5.61 | $5.61 | 3,727,123 |
| 2017-01-10 | $5.56 | $5.74 | $5.34 | $5.70 | $5.70 | 3,535,979 |
| 2017-01-09 | $5.89 | $5.89 | $5.53 | $5.54 | $5.54 | 3,271,843 |
| 2017-01-06 | $5.66 | $5.86 | $5.64 | $5.78 | $5.78 | 4,956,522 |
| 2017-01-05 | $5.67 | $5.75 | $5.51 | $5.62 | $5.62 | 3,329,754 |
| 2017-01-04 | $5.18 | $5.70 | $5.17 | $5.63 | $5.63 | 7,505,724 |
| 2017-01-03 | $5.08 | $5.21 | $4.95 | $5.13 | $5.13 | 2,502,966 |
| 2016-12-30 | $4.91 | $5.06 | $4.86 | $4.97 | $4.97 | 2,264,520 |
| 2016-12-29 | $4.80 | $4.92 | $4.77 | $4.89 | $4.89 | 2,118,846 |
| 2016-12-28 | $4.97 | $5.07 | $4.78 | $4.81 | $4.81 | 1,861,974 |
| 2016-12-27 | $5.05 | $5.21 | $4.90 | $4.92 | $4.92 | 3,154,594 |
| 2016-12-23 | $4.61 | $5.01 | $4.59 | $4.99 | $4.99 | 3,655,541 |
| 2016-12-22 | $4.65 | $4.73 | $4.41 | $4.53 | $4.53 | 4,101,709 |
| 2016-12-21 | $4.83 | $4.88 | $4.67 | $4.67 | $4.67 | 1,940,354 |
| 2016-12-20 | $4.95 | $4.96 | $4.80 | $4.85 | $4.85 | 1,850,585 |
| 2016-12-19 | $4.85 | $5.00 | $4.77 | $4.90 | $4.90 | 5,430,243 |
| 2016-12-16 | $4.71 | $4.94 | $4.70 | $4.84 | $4.84 | 15,323,824 |
| 2016-12-15 | $5.35 | $5.42 | $4.70 | $4.80 | $4.80 | 14,395,082 |
| 2016-12-14 | $5.78 | $5.90 | $5.72 | $5.85 | $5.85 | 1,106,260 |
| 2016-12-13 | $5.88 | $5.99 | $5.73 | $5.82 | $5.82 | 1,291,595 |
| 2016-12-12 | $6.01 | $6.12 | $5.80 | $5.80 | $5.80 | 1,752,502 |
| 2016-12-09 | $6.11 | $6.43 | $5.98 | $6.09 | $6.09 | 2,341,316 |
| 2016-12-08 | $5.96 | $6.13 | $5.81 | $6.05 | $6.05 | 2,026,565 |
| 2016-12-07 | $5.93 | $6.08 | $5.80 | $5.86 | $5.86 | 2,251,136 |
| 2016-12-06 | $6.03 | $6.14 | $5.80 | $6.10 | $6.10 | 2,131,193 |
| 2016-12-05 | $5.92 | $6.04 | $5.80 | $5.99 | $5.99 | 3,186,565 |
| 2016-12-02 | $5.78 | $6.10 | $5.78 | $5.80 | $5.80 | 2,544,610 |
| 2016-12-01 | $6.02 | $6.11 | $5.75 | $5.80 | $5.80 | 6,686,919 |
| 2016-11-30 | $6.58 | $6.66 | $5.96 | $5.98 | $5.98 | 6,881,340 |
| 2016-11-29 | $6.39 | $6.74 | $6.30 | $6.51 | $6.51 | 12,334,119 |
| 2016-11-28 | $8.80 | $8.89 | $8.31 | $8.32 | $8.32 | 3,777,329 |
| 2016-11-25 | $9.28 | $9.28 | $8.74 | $8.90 | $8.90 | 1,789,730 |
| 2016-11-23 | $8.76 | $9.30 | $8.67 | $9.23 | $9.23 | 1,959,880 |
| 2016-11-22 | $9.06 | $9.17 | $8.76 | $8.98 | $8.98 | 1,916,923 |
| 2016-11-21 | $8.76 | $9.01 | $8.68 | $8.99 | $8.99 | 1,411,134 |
| 2016-11-18 | $8.90 | $8.96 | $8.58 | $8.75 | $8.75 | 2,138,022 |
| 2016-11-17 | $8.87 | $8.97 | $8.71 | $8.87 | $8.87 | 1,725,577 |
| 2016-11-16 | $9.28 | $9.34 | $8.77 | $8.79 | $8.79 | 2,895,511 |
| 2016-11-15 | $9.25 | $9.61 | $9.11 | $9.35 | $9.35 | 2,258,911 |
| 2016-11-14 | $9.25 | $9.35 | $8.94 | $9.30 | $9.30 | 2,996,111 |
| 2016-11-11 | $8.82 | $9.22 | $8.54 | $9.20 | $9.20 | 3,725,516 |
| 2016-11-10 | $8.67 | $9.15 | $8.47 | $8.87 | $8.87 | 4,660,778 |
| 2016-11-09 | $7.99 | $8.72 | $7.95 | $8.67 | $8.67 | 6,139,906 |
| 2016-11-08 | $7.35 | $7.91 | $7.29 | $7.89 | $7.89 | 3,347,688 |
| 2016-11-07 | $6.31 | $7.46 | $6.31 | $7.43 | $7.43 | 4,383,201 |
| 2016-11-04 | $5.86 | $6.30 | $5.77 | $6.14 | $6.14 | 2,432,478 |
| 2016-11-03 | $6.49 | $6.58 | $5.82 | $5.86 | $5.86 | 2,764,379 |
| 2016-11-02 | $6.83 | $6.88 | $6.47 | $6.47 | $6.47 | 1,593,836 |
| 2016-11-01 | $7.00 | $7.04 | $6.52 | $6.81 | $6.81 | 2,179,859 |
| 2016-10-31 | $7.06 | $7.22 | $6.88 | $6.90 | $6.90 | 1,509,468 |
| 2016-10-28 | $7.42 | $7.49 | $6.93 | $7.02 | $7.02 | 2,215,686 |
| 2016-10-27 | $7.64 | $7.68 | $7.42 | $7.48 | $7.48 | 1,214,868 |
| 2016-10-26 | $7.48 | $7.81 | $7.42 | $7.55 | $7.55 | 1,099,692 |
| 2016-10-25 | $7.52 | $7.64 | $7.42 | $7.52 | $7.52 | 1,098,735 |
| 2016-10-24 | $7.54 | $7.83 | $7.45 | $7.50 | $7.50 | 1,577,002 |
| 2016-10-21 | $7.50 | $7.70 | $7.44 | $7.47 | $7.47 | 806,992 |
| 2016-10-20 | $7.13 | $7.57 | $7.09 | $7.57 | $7.57 | 1,731,792 |
| 2016-10-19 | $7.27 | $7.29 | $7.09 | $7.15 | $7.15 | 948,420 |
| 2016-10-18 | $7.09 | $7.33 | $6.99 | $7.24 | $7.24 | 1,481,739 |
| 2016-10-17 | $6.90 | $7.03 | $6.68 | $6.94 | $6.94 | 1,527,946 |
| 2016-10-14 | $7.31 | $7.35 | $6.89 | $6.89 | $6.89 | 1,594,787 |
| 2016-10-13 | $7.28 | $7.34 | $7.04 | $7.22 | $7.22 | 1,308,726 |
| 2016-10-12 | $7.55 | $7.60 | $7.18 | $7.20 | $7.20 | 1,755,685 |
| 2016-10-11 | $7.71 | $7.78 | $7.47 | $7.55 | $7.55 | 2,377,209 |
| 2016-10-10 | $7.81 | $7.86 | $7.58 | $7.79 | $7.79 | 1,841,636 |
| 2016-10-07 | $7.56 | $7.74 | $7.50 | $7.71 | $7.71 | 1,542,875 |
| 2016-10-06 | $7.41 | $7.71 | $7.34 | $7.51 | $7.51 | 1,774,857 |
| 2016-10-05 | $7.32 | $7.71 | $7.22 | $7.51 | $7.51 | 1,614,400 |
| 2016-10-04 | $7.34 | $7.45 | $7.19 | $7.30 | $7.30 | 1,723,820 |
| 2016-10-03 | $7.31 | $7.37 | $7.03 | $7.33 | $7.33 | 1,734,244 |
| 2016-09-30 | $7.12 | $7.52 | $6.99 | $7.40 | $7.40 | 1,839,436 |
| 2016-09-29 | $7.60 | $7.69 | $7.07 | $7.07 | $7.07 | 3,031,858 |
| 2016-09-28 | $7.84 | $7.89 | $7.45 | $7.62 | $7.62 | 1,506,466 |
| 2016-09-27 | $7.50 | $7.80 | $7.42 | $7.80 | $7.80 | 1,498,321 |
| 2016-09-26 | $7.57 | $7.71 | $7.43 | $7.52 | $7.52 | 1,212,552 |
| 2016-09-23 | $7.78 | $7.94 | $7.55 | $7.63 | $7.63 | 1,949,682 |
| 2016-09-22 | $8.06 | $8.08 | $7.73 | $7.79 | $7.79 | 1,921,448 |
| 2016-09-21 | $8.00 | $8.08 | $7.63 | $7.94 | $7.94 | 2,369,860 |
| 2016-09-20 | $7.72 | $8.35 | $7.61 | $7.89 | $7.89 | 4,665,166 |
| 2016-09-19 | $7.34 | $7.94 | $7.32 | $7.64 | $7.64 | 3,481,964 |
| 2016-09-16 | $7.00 | $7.32 | $6.90 | $7.28 | $7.28 | 3,772,183 |
| 2016-09-15 | $6.97 | $7.15 | $6.85 | $7.07 | $7.07 | 1,991,939 |
| 2016-09-14 | $6.80 | $7.04 | $6.75 | $6.94 | $6.94 | 1,329,107 |
| 2016-09-13 | $6.83 | $7.02 | $6.67 | $6.78 | $6.78 | 1,553,377 |
| 2016-09-12 | $6.46 | $6.97 | $6.41 | $6.97 | $6.97 | 2,230,011 |
| 2016-09-09 | $6.92 | $6.96 | $6.53 | $6.53 | $6.53 | 2,278,545 |
| 2016-09-08 | $7.04 | $7.17 | $6.87 | $7.04 | $7.04 | 1,592,020 |
| 2016-09-07 | $7.04 | $7.17 | $6.83 | $7.05 | $7.05 | 2,042,507 |
| 2016-09-06 | $6.82 | $7.08 | $6.76 | $7.02 | $7.02 | 1,910,310 |
| 2016-09-02 | $6.70 | $6.85 | $6.60 | $6.75 | $6.75 | 1,673,856 |
| 2016-09-01 | $6.68 | $6.83 | $6.54 | $6.69 | $6.69 | 1,276,492 |
| 2016-08-31 | $6.97 | $6.97 | $6.65 | $6.69 | $6.69 | 2,839,617 |
| 2016-08-30 | $7.01 | $7.06 | $6.83 | $6.97 | $6.97 | 2,173,053 |
| 2016-08-29 | $7.01 | $7.10 | $6.65 | $7.01 | $7.01 | 1,781,029 |
| 2016-08-26 | $7.05 | $7.20 | $6.63 | $6.98 | $6.98 | 2,598,818 |
| 2016-08-25 | $7.01 | $7.29 | $6.60 | $6.98 | $6.98 | 3,713,350 |
| 2016-08-24 | $7.36 | $7.74 | $6.93 | $7.00 | $7.00 | 3,087,401 |
| 2016-08-23 | $7.22 | $7.56 | $7.21 | $7.37 | $7.37 | 2,023,572 |
| 2016-08-22 | $7.08 | $7.20 | $6.95 | $7.20 | $7.20 | 1,317,417 |
| 2016-08-19 | $7.00 | $7.17 | $6.92 | $7.02 | $7.02 | 1,030,350 |
| 2016-08-18 | $6.84 | $7.03 | $6.76 | $7.01 | $7.01 | 874,608 |
| 2016-08-17 | $6.99 | $7.13 | $6.79 | $6.87 | $6.87 | 1,226,950 |
| 2016-08-16 | $7.14 | $7.21 | $6.96 | $7.00 | $7.00 | 1,368,478 |
| 2016-08-15 | $6.96 | $7.21 | $6.94 | $7.15 | $7.15 | 1,982,224 |
| 2016-08-12 | $6.66 | $6.95 | $6.61 | $6.94 | $6.94 | 1,315,397 |
| 2016-08-11 | $6.36 | $6.80 | $6.27 | $6.71 | $6.71 | 2,338,546 |
| 2016-08-10 | $6.25 | $6.36 | $6.06 | $6.28 | $6.28 | 1,912,333 |
| 2016-08-09 | $6.70 | $6.75 | $6.17 | $6.34 | $6.34 | 4,167,353 |
| 2016-08-08 | $7.00 | $7.10 | $6.84 | $6.94 | $6.94 | 1,585,505 |
| 2016-08-05 | $6.85 | $7.07 | $6.80 | $7.00 | $7.00 | 2,244,463 |
| 2016-08-04 | $6.79 | $7.23 | $6.78 | $6.82 | $6.82 | 2,617,746 |
| 2016-08-03 | $6.50 | $6.82 | $6.45 | $6.79 | $6.79 | 2,332,288 |
| 2016-08-02 | $6.68 | $6.80 | $6.28 | $6.52 | $6.52 | 2,168,784 |
| 2016-08-01 | $6.75 | $6.81 | $6.56 | $6.71 | $6.71 | 1,939,642 |
| 2016-07-29 | $6.78 | $6.78 | $6.45 | $6.72 | $6.72 | 2,127,955 |
| 2016-07-28 | $7.16 | $7.50 | $6.58 | $6.80 | $6.80 | 5,539,431 |
| 2016-07-27 | $6.42 | $7.30 | $6.39 | $7.13 | $7.13 | 5,749,798 |
| 2016-07-26 | $5.97 | $6.36 | $5.89 | $6.34 | $6.34 | 4,687,666 |
| 2016-07-25 | $6.02 | $6.07 | $5.91 | $6.00 | $6.00 | 884,694 |
| 2016-07-22 | $5.90 | $6.02 | $5.81 | $6.00 | $6.00 | 1,210,942 |
| 2016-07-21 | $6.10 | $6.25 | $5.82 | $5.87 | $5.87 | 1,713,461 |
| 2016-07-20 | $6.00 | $6.13 | $5.95 | $6.07 | $6.07 | 1,901,947 |
| 2016-07-19 | $6.08 | $6.18 | $5.89 | $5.90 | $5.90 | 1,373,658 |
| 2016-07-18 | $6.06 | $6.16 | $5.94 | $6.12 | $6.12 | 1,350,433 |
| 2016-07-15 | $5.72 | $6.09 | $5.61 | $6.06 | $6.06 | 2,231,364 |
| 2016-07-14 | $5.88 | $5.93 | $5.66 | $5.69 | $5.69 | 3,274,788 |
| 2016-07-13 | $6.03 | $6.16 | $5.64 | $5.79 | $5.79 | 3,061,101 |
| 2016-07-12 | $6.02 | $6.09 | $5.90 | $6.00 | $6.00 | 2,385,098 |
| 2016-07-11 | $6.04 | $6.09 | $5.90 | $5.91 | $5.91 | 1,552,915 |
| 2016-07-08 | $6.25 | $6.34 | $5.87 | $6.00 | $6.00 | 2,368,848 |
| 2016-07-07 | $5.71 | $6.32 | $5.71 | $6.17 | $6.17 | 3,843,825 |
| 2016-07-06 | $5.50 | $5.69 | $5.42 | $5.68 | $5.68 | 1,327,643 |
| 2016-07-05 | $5.66 | $5.73 | $5.51 | $5.58 | $5.58 | 1,247,378 |
| 2016-07-01 | $5.47 | $5.75 | $5.38 | $5.74 | $5.74 | 1,496,996 |
| 2016-06-30 | $5.41 | $5.52 | $5.27 | $5.46 | $5.46 | 1,649,904 |
| 2016-06-29 | $5.55 | $5.55 | $5.26 | $5.42 | $5.42 | 2,357,260 |
| 2016-06-28 | $5.14 | $5.49 | $5.11 | $5.43 | $5.43 | 1,972,749 |
| 2016-06-27 | $5.32 | $5.51 | $4.98 | $5.00 | $5.00 | 2,872,621 |
| 2016-06-24 | $5.53 | $5.75 | $5.44 | $5.45 | $5.45 | 4,063,230 |
| 2016-06-23 | $5.81 | $5.93 | $5.60 | $5.91 | $5.91 | 2,417,384 |
| 2016-06-22 | $5.75 | $6.02 | $5.65 | $5.74 | $5.74 | 1,467,631 |
| 2016-06-21 | $5.91 | $5.97 | $5.62 | $5.76 | $5.76 | 2,063,036 |
| 2016-06-20 | $5.75 | $6.05 | $5.65 | $5.91 | $5.91 | 2,021,592 |
| 2016-06-17 | $6.03 | $6.06 | $5.61 | $5.62 | $5.62 | 4,696,087 |
| 2016-06-16 | $6.01 | $6.15 | $5.86 | $5.99 | $5.99 | 2,238,603 |
| 2016-06-15 | $6.11 | $6.30 | $6.09 | $6.10 | $6.10 | 1,343,185 |
| 2016-06-14 | $5.78 | $6.48 | $5.78 | $6.07 | $6.07 | 2,432,242 |
| 2016-06-13 | $6.02 | $6.26 | $5.81 | $5.86 | $5.86 | 1,981,580 |
| 2016-06-10 | $6.57 | $6.70 | $6.03 | $6.05 | $6.05 | 4,279,634 |
| 2016-06-09 | $6.83 | $7.01 | $6.70 | $6.71 | $6.71 | 1,681,595 |
| 2016-06-08 | $7.07 | $7.18 | $6.88 | $6.92 | $6.92 | 1,803,589 |
| 2016-06-07 | $7.22 | $7.28 | $7.04 | $7.04 | $7.04 | 1,611,362 |
| 2016-06-06 | $7.19 | $7.26 | $6.97 | $7.16 | $7.16 | 1,855,106 |
| 2016-06-03 | $7.67 | $7.81 | $7.16 | $7.17 | $7.17 | 3,126,208 |
| 2016-06-02 | $7.17 | $7.88 | $7.16 | $7.71 | $7.71 | 3,431,286 |
| 2016-06-01 | $7.05 | $7.27 | $7.01 | $7.18 | $7.18 | 4,776,287 |
| 2016-05-31 | $7.06 | $7.20 | $6.89 | $7.08 | $7.08 | 3,944,655 |
| 2016-05-27 | $7.03 | $7.12 | $6.94 | $7.06 | $7.06 | 1,154,906 |
| 2016-05-26 | $7.12 | $7.20 | $7.00 | $7.03 | $7.03 | 1,763,190 |
| 2016-05-25 | $7.19 | $7.25 | $7.03 | $7.10 | $7.10 | 1,470,006 |
| 2016-05-24 | $6.98 | $7.18 | $6.82 | $7.14 | $7.14 | 1,823,392 |
| 2016-05-23 | $6.84 | $7.00 | $6.79 | $6.92 | $6.92 | 1,559,645 |
| 2016-05-20 | $6.97 | $6.99 | $6.72 | $6.84 | $6.84 | 1,492,549 |
| 2016-05-19 | $7.03 | $7.23 | $6.75 | $6.91 | $6.91 | 1,713,619 |
| 2016-05-18 | $6.76 | $7.25 | $6.68 | $7.07 | $7.07 | 3,484,294 |
| 2016-05-17 | $6.77 | $6.89 | $6.58 | $6.61 | $6.61 | 1,664,897 |
| 2016-05-16 | $6.43 | $6.81 | $6.32 | $6.79 | $6.79 | 1,628,822 |
| 2016-05-13 | $6.45 | $6.62 | $6.26 | $6.34 | $6.34 | 1,424,095 |
| 2016-05-12 | $6.65 | $6.86 | $6.28 | $6.47 | $6.47 | 1,837,852 |
| 2016-05-11 | $6.53 | $7.02 | $6.50 | $6.57 | $6.57 | 1,726,726 |
| 2016-05-10 | $6.67 | $6.73 | $6.28 | $6.57 | $6.57 | 2,838,934 |
| 2016-05-09 | $6.40 | $6.77 | $6.40 | $6.61 | $6.61 | 2,218,011 |
| 2016-05-06 | $6.50 | $6.55 | $6.26 | $6.44 | $6.44 | 1,608,246 |
| 2016-05-05 | $6.87 | $6.91 | $6.51 | $6.53 | $6.53 | 1,490,888 |
| 2016-05-04 | $7.07 | $7.26 | $6.81 | $6.81 | $6.81 | 2,089,215 |
| 2016-05-03 | $7.40 | $7.51 | $7.05 | $7.07 | $7.07 | 1,749,657 |
| 2016-05-02 | $7.51 | $7.70 | $7.31 | $7.53 | $7.53 | 2,940,244 |
| 2016-04-29 | $7.70 | $7.83 | $7.36 | $7.47 | $7.47 | 1,764,229 |
| 2016-04-28 | $7.71 | $8.05 | $7.60 | $7.75 | $7.75 | 1,593,389 |
| 2016-04-27 | $7.91 | $7.91 | $7.65 | $7.78 | $7.78 | 1,391,002 |
| 2016-04-26 | $8.08 | $8.14 | $7.78 | $7.97 | $7.97 | 1,664,664 |
| 2016-04-25 | $8.02 | $8.40 | $8.00 | $8.11 | $8.11 | 1,831,950 |
| 2016-04-22 | $8.06 | $8.14 | $7.78 | $8.05 | $8.05 | 1,570,774 |
| 2016-04-21 | $7.77 | $8.10 | $7.74 | $8.03 | $8.03 | 2,204,334 |
| 2016-04-20 | $7.62 | $7.90 | $7.55 | $7.80 | $7.80 | 1,551,477 |
| 2016-04-19 | $7.90 | $7.91 | $7.48 | $7.60 | $7.60 | 2,141,690 |
| 2016-04-18 | $7.65 | $8.01 | $7.57 | $7.90 | $7.90 | 2,104,910 |
| 2016-04-15 | $7.96 | $8.00 | $7.69 | $7.75 | $7.75 | 2,291,591 |
| 2016-04-14 | $8.15 | $8.25 | $7.92 | $7.99 | $7.99 | 1,824,510 |
| 2016-04-13 | $8.06 | $8.25 | $7.83 | $8.15 | $8.15 | 2,902,473 |
| 2016-04-12 | $8.33 | $8.45 | $7.84 | $7.94 | $7.94 | 5,848,621 |
| 2016-04-11 | $8.14 | $8.19 | $7.76 | $7.82 | $7.82 | 1,919,189 |
| 2016-04-08 | $8.47 | $8.47 | $7.96 | $8.11 | $8.11 | 1,983,899 |
| 2016-04-07 | $8.44 | $8.70 | $8.10 | $8.25 | $8.25 | 3,116,673 |
| 2016-04-06 | $8.45 | $8.68 | $8.36 | $8.61 | $8.61 | 2,660,229 |
| 2016-04-05 | $8.10 | $8.49 | $7.81 | $8.41 | $8.41 | 2,903,232 |
| 2016-04-04 | $8.94 | $8.99 | $8.19 | $8.25 | $8.25 | 4,237,591 |
| 2016-04-01 | $8.38 | $9.83 | $8.28 | $8.69 | $8.69 | 9,149,390 |
| 2016-03-31 | $8.16 | $8.74 | $7.95 | $8.45 | $8.45 | 3,444,273 |
| 2016-03-30 | $8.05 | $8.58 | $7.85 | $7.99 | $7.99 | 3,897,750 |
| 2016-03-29 | $7.62 | $8.12 | $7.31 | $8.11 | $8.11 | 2,306,167 |
| 2016-03-28 | $7.91 | $7.91 | $7.52 | $7.68 | $7.68 | 1,289,912 |
| 2016-03-24 | $7.51 | $8.05 | $7.29 | $7.76 | $7.76 | 1,630,341 |
| 2016-03-23 | $8.27 | $8.44 | $7.64 | $7.65 | $7.65 | 1,966,188 |
| 2016-03-22 | $7.75 | $8.33 | $7.75 | $8.30 | $8.30 | 2,840,713 |
| 2016-03-21 | $7.82 | $8.39 | $7.64 | $7.73 | $7.73 | 2,568,757 |
| 2016-03-18 | $7.33 | $8.14 | $7.00 | $7.86 | $7.86 | 6,894,436 |
| 2016-03-17 | $7.20 | $7.49 | $6.90 | $7.27 | $7.27 | 2,670,365 |
| 2016-03-16 | $7.46 | $7.71 | $6.80 | $7.21 | $7.21 | 2,100,450 |
| 2016-03-15 | $7.85 | $7.90 | $7.44 | $7.50 | $7.50 | 2,111,496 |
| 2016-03-14 | $7.91 | $8.17 | $7.79 | $8.02 | $8.02 | 1,680,641 |
| 2016-03-11 | $7.57 | $8.02 | $7.33 | $7.91 | $7.91 | 1,961,890 |
| 2016-03-10 | $7.52 | $7.89 | $7.06 | $7.40 | $7.40 | 2,017,504 |
| 2016-03-09 | $7.78 | $7.97 | $7.17 | $7.50 | $7.50 | 2,617,305 |
| 2016-03-08 | $8.59 | $8.60 | $7.61 | $7.68 | $7.68 | 2,791,511 |
| 2016-03-07 | $7.42 | $8.48 | $7.21 | $8.24 | $8.24 | 2,719,177 |
| 2016-03-04 | $7.72 | $7.94 | $7.48 | $7.55 | $7.55 | 2,284,630 |
| 2016-03-03 | $8.00 | $8.15 | $7.29 | $7.68 | $7.68 | 2,788,268 |
| 2016-03-02 | $6.83 | $8.01 | $6.83 | $7.98 | $7.98 | 5,772,270 |
| 2016-03-01 | $6.39 | $6.87 | $6.27 | $6.85 | $6.85 | 4,722,287 |
| 2016-02-29 | $6.30 | $6.55 | $6.01 | $6.16 | $6.16 | 2,555,210 |
| 2016-02-26 | $5.94 | $6.32 | $5.76 | $6.23 | $6.23 | 2,153,671 |
| 2016-02-25 | $6.78 | $7.03 | $6.27 | $6.44 | $6.44 | 2,763,079 |
| 2016-02-24 | $6.86 | $7.07 | $6.25 | $6.56 | $6.56 | 2,322,672 |
| 2016-02-23 | $7.12 | $7.53 | $6.85 | $6.95 | $6.95 | 3,545,458 |
| 2016-02-22 | $6.91 | $7.25 | $6.91 | $7.16 | $7.16 | 2,735,022 |
| 2016-02-19 | $6.40 | $6.81 | $6.22 | $6.77 | $6.77 | 1,527,799 |
| 2016-02-18 | $6.64 | $6.96 | $6.42 | $6.45 | $6.45 | 2,201,112 |
| 2016-02-17 | $5.94 | $6.79 | $5.93 | $6.57 | $6.57 | 3,377,613 |
| 2016-02-16 | $5.50 | $5.82 | $5.37 | $5.82 | $5.82 | 2,434,518 |
| 2016-02-12 | $5.37 | $5.48 | $4.99 | $5.33 | $5.33 | 2,445,844 |
| 2016-02-11 | $5.17 | $5.41 | $5.09 | $5.24 | $5.24 | 1,310,434 |
| 2016-02-10 | $5.33 | $5.70 | $5.15 | $5.39 | $5.39 | 1,686,254 |
| 2016-02-09 | $5.14 | $5.64 | $5.00 | $5.28 | $5.28 | 1,623,645 |
| 2016-02-08 | $5.86 | $5.95 | $5.10 | $5.16 | $5.16 | 2,417,363 |
| 2016-02-05 | $6.37 | $6.37 | $5.84 | $5.99 | $5.99 | 2,119,931 |
| 2016-02-04 | $5.85 | $6.48 | $5.73 | $6.40 | $6.40 | 2,638,671 |
| 2016-02-03 | $6.10 | $6.19 | $5.64 | $5.85 | $5.85 | 2,153,818 |
| 2016-02-02 | $5.95 | $6.06 | $5.76 | $6.04 | $6.04 | 1,874,961 |
| 2016-02-01 | $6.03 | $6.21 | $5.78 | $6.13 | $6.13 | 1,889,363 |
| 2016-01-29 | $5.77 | $6.27 | $5.71 | $6.04 | $6.04 | 2,475,018 |
| 2016-01-28 | $6.33 | $6.43 | $5.71 | $5.78 | $5.78 | 2,439,533 |
| 2016-01-27 | $6.85 | $6.93 | $6.21 | $6.25 | $6.25 | 2,126,157 |
| 2016-01-26 | $7.30 | $7.31 | $6.65 | $6.84 | $6.84 | 2,118,565 |
| 2016-01-25 | $7.44 | $7.81 | $7.20 | $7.22 | $7.22 | 2,357,978 |
| 2016-01-22 | $7.50 | $7.67 | $7.30 | $7.51 | $7.51 | 2,056,191 |
| 2016-01-21 | $7.32 | $7.83 | $6.94 | $7.26 | $7.26 | 2,884,584 |
| 2016-01-20 | $6.58 | $7.43 | $6.31 | $7.22 | $7.22 | 2,584,467 |
| 2016-01-19 | $7.28 | $7.54 | $6.69 | $6.79 | $6.79 | 3,211,028 |
| 2016-01-15 | $6.85 | $7.55 | $6.69 | $7.36 | $7.36 | 3,769,219 |
| 2016-01-14 | $6.45 | $7.44 | $6.00 | $7.42 | $7.42 | 2,371,988 |
| 2016-01-13 | $7.37 | $7.57 | $6.50 | $6.54 | $6.54 | 2,271,773 |
| 2016-01-12 | $7.42 | $7.84 | $6.96 | $7.31 | $7.31 | 2,155,396 |
| 2016-01-11 | $7.71 | $8.05 | $6.96 | $7.31 | $7.31 | 1,962,801 |
| 2016-01-08 | $8.11 | $8.29 | $7.80 | $7.85 | $7.85 | 1,348,895 |
| 2016-01-07 | $8.63 | $8.63 | $7.92 | $8.05 | $8.05 | 2,280,529 |
| 2016-01-06 | $8.99 | $9.14 | $8.63 | $8.79 | $8.79 | 1,590,736 |
| 2016-01-05 | $9.11 | $9.60 | $8.94 | $9.21 | $9.21 | 1,489,088 |
| 2016-01-04 | $9.40 | $9.52 | $8.99 | $9.03 | $9.03 | 2,146,080 |
| 2015-12-31 | $9.60 | $9.99 | $9.33 | $9.70 | $9.70 | 2,231,324 |
| 2015-12-30 | $9.66 | $9.85 | $9.62 | $9.64 | $9.64 | 1,100,987 |
| 2015-12-29 | $9.50 | $9.66 | $9.36 | $9.64 | $9.64 | 1,224,339 |
| 2015-12-28 | $9.30 | $9.71 | $9.06 | $9.39 | $9.39 | 1,693,596 |
| 2015-12-24 | $9.64 | $9.75 | $9.15 | $9.40 | $9.40 | 1,311,925 |
| 2015-12-23 | $9.73 | $9.89 | $9.60 | $9.67 | $9.67 | 1,080,160 |
| 2015-12-22 | $9.76 | $9.98 | $9.45 | $9.61 | $9.61 | 1,471,911 |
| 2015-12-21 | $9.18 | $9.68 | $9.00 | $9.67 | $9.67 | 1,563,377 |
| 2015-12-18 | $8.99 | $9.87 | $8.98 | $9.12 | $9.12 | 8,104,945 |
| 2015-12-17 | $9.55 | $9.77 | $9.01 | $9.02 | $9.02 | 1,680,640 |
| 2015-12-16 | $9.23 | $9.55 | $9.12 | $9.53 | $9.53 | 1,694,379 |
| 2015-12-15 | $9.20 | $9.53 | $8.95 | $9.15 | $9.15 | 1,898,237 |
| 2015-12-14 | $9.39 | $9.57 | $8.80 | $8.98 | $8.98 | 1,915,409 |
| 2015-12-11 | $9.71 | $10.00 | $9.37 | $9.41 | $9.41 | 1,195,696 |
| 2015-12-10 | $9.59 | $10.04 | $9.58 | $9.98 | $9.98 | 1,132,534 |
| 2015-12-09 | $9.99 | $10.02 | $9.45 | $9.57 | $9.57 | 1,278,075 |
| 2015-12-08 | $9.61 | $10.12 | $9.38 | $10.07 | $10.07 | 1,138,869 |
| 2015-12-07 | $10.52 | $10.54 | $9.66 | $9.85 | $9.85 | 1,486,748 |
| 2015-12-04 | $10.07 | $10.64 | $9.64 | $10.53 | $10.53 | 1,896,365 |
| 2015-12-03 | $10.80 | $10.80 | $9.88 | $10.05 | $10.05 | 1,726,232 |
| 2015-12-02 | $10.51 | $11.02 | $10.47 | $10.70 | $10.70 | 1,364,839 |
| 2015-12-01 | $10.75 | $10.75 | $10.10 | $10.57 | $10.57 | 1,860,598 |
| 2015-11-30 | $11.58 | $11.58 | $10.38 | $10.73 | $10.73 | 2,380,318 |
| 2015-11-27 | $11.30 | $11.78 | $11.22 | $11.53 | $11.53 | 1,044,280 |
| 2015-11-25 | $11.26 | $11.74 | $11.08 | $11.33 | $11.33 | 1,896,641 |
| 2015-11-24 | $10.71 | $11.24 | $10.66 | $11.19 | $11.19 | 1,472,317 |
| 2015-11-23 | $10.73 | $11.09 | $10.50 | $10.73 | $10.73 | 1,008,921 |
| 2015-11-20 | $10.26 | $10.87 | $10.25 | $10.70 | $10.70 | 1,470,722 |
| 2015-11-19 | $10.39 | $10.72 | $10.22 | $10.34 | $10.34 | 1,362,815 |
| 2015-11-18 | $9.52 | $10.40 | $9.45 | $10.37 | $10.37 | 2,089,649 |
| 2015-11-17 | $10.04 | $10.04 | $9.24 | $9.44 | $9.44 | 3,946,704 |
| 2015-11-16 | $10.41 | $10.65 | $10.00 | $10.13 | $10.13 | 2,172,955 |
| 2015-11-13 | $10.01 | $10.74 | $9.83 | $10.48 | $10.48 | 2,035,535 |
| 2015-11-12 | $10.10 | $10.33 | $9.88 | $9.99 | $9.99 | 1,301,293 |
| 2015-11-11 | $10.33 | $10.51 | $10.08 | $10.14 | $10.14 | 1,666,212 |
| 2015-11-10 | $10.32 | $10.45 | $9.53 | $10.08 | $10.08 | 2,882,128 |
| 2015-11-09 | $10.64 | $10.79 | $10.19 | $10.29 | $10.29 | 2,940,465 |
| 2015-11-06 | $10.08 | $10.73 | $10.01 | $10.67 | $10.67 | 3,789,544 |
| 2015-11-05 | $9.47 | $10.32 | $9.23 | $10.12 | $10.12 | 4,260,446 |
| 2015-11-04 | $8.80 | $9.72 | $8.02 | $9.50 | $9.50 | 5,072,962 |
| 2015-11-03 | $8.55 | $9.35 | $8.53 | $8.83 | $8.83 | 4,966,269 |
| 2015-11-02 | $7.57 | $8.77 | $7.43 | $8.72 | $8.72 | 4,691,054 |
| 2015-10-30 | $7.50 | $7.80 | $7.31 | $7.50 | $7.50 | 2,741,704 |
| 2015-10-29 | $7.21 | $7.80 | $7.15 | $7.56 | $7.56 | 4,042,831 |
| 2015-10-28 | $6.78 | $7.40 | $6.65 | $7.35 | $7.35 | 3,694,642 |
| 2015-10-27 | $6.63 | $6.89 | $6.46 | $6.87 | $6.87 | 2,746,198 |
| 2015-10-26 | $6.59 | $6.79 | $6.37 | $6.57 | $6.57 | 2,208,111 |
| 2015-10-23 | $6.05 | $6.65 | $5.98 | $6.59 | $6.59 | 2,831,507 |
| 2015-10-22 | $6.15 | $6.39 | $5.86 | $5.95 | $5.95 | 3,931,363 |
| 2015-10-21 | $6.71 | $6.76 | $6.15 | $6.17 | $6.17 | 3,389,454 |
| 2015-10-20 | $6.81 | $6.90 | $6.51 | $6.66 | $6.66 | 2,092,098 |
| 2015-10-19 | $7.01 | $7.14 | $6.63 | $6.90 | $6.90 | 2,592,734 |
| 2015-10-16 | $7.25 | $7.44 | $6.86 | $7.04 | $7.04 | 2,202,282 |
| 2015-10-15 | $6.81 | $7.30 | $6.64 | $7.27 | $7.27 | 3,254,957 |
| 2015-10-14 | $6.91 | $7.25 | $6.61 | $6.73 | $6.73 | 4,086,964 |
| 2015-10-13 | $7.31 | $7.50 | $6.84 | $6.85 | $6.85 | 3,725,325 |
| 2015-10-12 | $7.57 | $7.67 | $7.25 | $7.40 | $7.40 | 3,482,910 |
| 2015-10-09 | $6.97 | $7.71 | $6.88 | $7.58 | $7.58 | 5,152,033 |
| 2015-10-08 | $6.98 | $7.31 | $6.75 | $6.87 | $6.87 | 4,858,543 |
| 2015-10-07 | $6.24 | $7.09 | $6.14 | $7.01 | $7.01 | 8,669,279 |
| 2015-10-06 | $6.85 | $7.08 | $6.04 | $6.30 | $6.30 | 8,378,368 |
| 2015-10-05 | $7.49 | $7.84 | $6.53 | $6.85 | $6.85 | 17,795,445 |
| 2015-10-02 | $5.98 | $9.99 | $5.69 | $6.39 | $6.39 | 55,625,762 |
| 2015-10-01 | $13.71 | $13.79 | $12.51 | $13.75 | $13.75 | 3,452,516 |
| 2015-09-30 | $13.50 | $14.48 | $13.35 | $13.99 | $13.99 | 3,699,398 |
| 2015-09-29 | $13.16 | $13.74 | $12.69 | $12.96 | $12.96 | 2,754,635 |
| 2015-09-28 | $14.08 | $14.18 | $12.41 | $13.19 | $13.19 | 3,487,652 |
| 2015-09-25 | $15.56 | $15.56 | $13.72 | $14.21 | $14.21 | 3,362,843 |
| 2015-09-24 | $15.17 | $15.48 | $14.30 | $15.37 | $15.37 | 2,609,666 |
| 2015-09-23 | $15.31 | $15.68 | $14.88 | $15.25 | $15.25 | 2,295,225 |
| 2015-09-22 | $15.28 | $15.99 | $14.91 | $15.33 | $15.33 | 2,381,698 |
| 2015-09-21 | $17.93 | $17.93 | $15.70 | $16.11 | $16.11 | 3,436,025 |
| 2015-09-18 | $17.37 | $18.09 | $17.13 | $17.67 | $17.67 | 5,611,789 |
| 2015-09-17 | $17.01 | $17.93 | $16.58 | $17.62 | $17.62 | 1,950,636 |
| 2015-09-16 | $17.58 | $18.05 | $16.30 | $17.15 | $17.15 | 3,859,884 |
| 2015-09-15 | $18.03 | $18.39 | $17.13 | $18.23 | $18.23 | 2,981,881 |
| 2015-09-14 | $18.28 | $18.40 | $17.75 | $18.23 | $18.23 | 2,384,943 |
| 2015-09-11 | $17.80 | $18.26 | $17.53 | $18.16 | $18.16 | 2,009,756 |
| 2015-09-10 | $16.92 | $17.99 | $16.91 | $17.95 | $17.95 | 1,886,578 |
| 2015-09-09 | $17.52 | $17.64 | $16.95 | $17.06 | $17.06 | 1,910,388 |
| 2015-09-08 | $16.19 | $17.46 | $16.05 | $17.35 | $17.35 | 2,490,211 |
| 2015-09-04 | $14.63 | $15.69 | $14.52 | $15.53 | $15.53 | 1,538,602 |
| 2015-09-03 | $15.30 | $15.60 | $14.71 | $14.89 | $14.89 | 1,850,881 |
| 2015-09-02 | $14.70 | $14.92 | $14.23 | $14.91 | $14.91 | 1,809,274 |
| 2015-09-01 | $14.13 | $14.66 | $13.98 | $14.28 | $14.28 | 2,460,662 |
| 2015-08-31 | $14.85 | $15.84 | $14.33 | $14.38 | $14.38 | 2,301,134 |
| 2015-08-28 | $14.71 | $15.17 | $14.56 | $14.87 | $14.87 | 914,566 |
| 2015-08-27 | $14.56 | $15.30 | $14.50 | $14.85 | $14.85 | 1,366,207 |
| 2015-08-26 | $13.92 | $14.44 | $13.33 | $14.38 | $14.38 | 1,894,948 |
| 2015-08-25 | $14.09 | $14.17 | $13.06 | $13.59 | $13.59 | 1,899,807 |
| 2015-08-24 | $13.00 | $14.41 | $12.15 | $13.41 | $13.41 | 2,302,559 |
| 2015-08-21 | $14.64 | $15.00 | $13.63 | $14.05 | $14.05 | 3,983,837 |
| 2015-08-20 | $15.96 | $16.04 | $15.03 | $15.06 | $15.06 | 1,181,967 |
Amicus Therapeutics Inc (FOLD) News Headlines
Recent Amicus Therapeutics Inc (FOLD) News
Similar Companies to Amicus Therapeutics Inc (FOLD) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |