LXP Industrial Trust (LXP) Exchange: NYSE
Data as of June 25, 2025
$8.39 ($-0.36) -4.11%
LXP Industrial Trust - Daily Information
Click for more stock information on LXP Industrial Trust.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $8.68 |
| Previous Close | $8.39 |
| High | $8.68 |
| Low | $8.38 |
| Adjusted Open | $8.68 |
| Previous Adjusted Close | $8.39 |
| Adjusted High | $8.68 |
| Adjusted Low | $8.38 |
Invest in LXP Industrial Trust (LXP)
Key People LXP Industrial Trust
| Employee | Position |
|---|---|
| T. Wilson Eglin | Chairman, President & Chief Executive Officer |
| Joseph S. Bonventre | COO, Secretary, Executive VP & General Counsel |
| Beth Boulerice | Chief Financial Officer, Treasurer & Executive VP |
| Brendan P. Mullinix | Chief Investment Officer & Executive VP |
| Lara Sweeney Johnson | Chief Credit Officer & Executive Vice President |
| Patrick F. Carroll | Chief Risk Officer & Executive Vice President |
| Natasha Roberts | Executive Vice President & Acquisitions Director |
| James Dudley | EVP & Director-Asset Management |
| Nabil Andrawis | Executive Vice President & Taxation Director |
| Mark Cherone | Chief Accounting Officer |
| Heather Gentry | Senior Vice President-Investor Relations |
| Elizabeth H. Noe | Independent Trustee |
| Richard S. Frary | Lead Independent Trustee |
| Claire A. Koeneman | Independent Trustee |
| Lawrence L. Gray | Independent Trustee |
| Jamie O. Handwerker | Independent Trustee |
| Howard Stewart Roth | Independent Trustee |
Company Profile LXP Industrial Trust
Exchange: NYSE
IPO Date: Aug. 10, 1993
Employees: 55
Sector: Real Estate
Industry: REIT-Diversified
Website: LXP Industrial Trust Website
Address: One Penn Plaza, New York, NY, United States, 10119
Historical Stock Data for LXP Industrial Trust (LXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $8.68 | $8.68 | $8.38 | $8.39 | $8.39 | 6,709,781 |
| 2025-06-24 | $8.87 | $8.88 | $8.73 | $8.75 | $8.75 | 3,392,201 |
| 2025-06-23 | $8.75 | $8.85 | $8.68 | $8.85 | $8.85 | 2,233,671 |
| 2025-06-20 | $8.74 | $8.79 | $8.66 | $8.74 | $8.74 | 3,675,122 |
| 2025-06-18 | $8.53 | $8.79 | $8.50 | $8.69 | $8.69 | 3,949,807 |
| 2025-06-17 | $8.51 | $8.61 | $8.46 | $8.55 | $8.55 | 3,115,410 |
| 2025-06-16 | $8.62 | $8.71 | $8.52 | $8.53 | $8.53 | 2,490,428 |
| 2025-06-13 | $8.57 | $8.61 | $8.48 | $8.55 | $8.55 | 2,712,684 |
| 2025-06-12 | $8.60 | $8.68 | $8.59 | $8.66 | $8.66 | 3,491,477 |
| 2025-06-11 | $8.70 | $8.74 | $8.60 | $8.64 | $8.64 | 3,713,419 |
| 2025-06-10 | $8.80 | $8.82 | $8.63 | $8.68 | $8.68 | 3,425,770 |
| 2025-06-09 | $8.72 | $8.81 | $8.67 | $8.75 | $8.75 | 1,565,263 |
| 2025-06-06 | $8.74 | $8.75 | $8.65 | $8.69 | $8.69 | 2,028,548 |
| 2025-06-05 | $8.62 | $8.65 | $8.48 | $8.61 | $8.61 | 2,678,914 |
| 2025-06-04 | $8.59 | $8.65 | $8.57 | $8.63 | $8.63 | 1,782,921 |
| 2025-06-03 | $8.62 | $8.63 | $8.51 | $8.62 | $8.62 | 1,910,015 |
| 2025-06-02 | $8.52 | $8.64 | $8.46 | $8.60 | $8.60 | 2,413,827 |
| 2025-05-30 | $8.53 | $8.62 | $8.47 | $8.58 | $8.58 | 3,274,551 |
| 2025-05-29 | $8.49 | $8.61 | $8.47 | $8.57 | $8.57 | 2,026,977 |
| 2025-05-28 | $8.50 | $8.54 | $8.38 | $8.47 | $8.47 | 2,802,163 |
| 2025-05-27 | $8.34 | $8.54 | $8.27 | $8.49 | $8.49 | 3,194,060 |
| 2025-05-23 | $8.26 | $8.31 | $8.07 | $8.23 | $8.23 | 3,291,669 |
| 2025-05-22 | $8.24 | $8.48 | $8.21 | $8.33 | $8.33 | 6,323,587 |
| 2025-05-21 | $8.21 | $8.40 | $8.21 | $8.27 | $8.27 | 5,913,395 |
| 2025-05-20 | $8.37 | $8.41 | $8.25 | $8.27 | $8.27 | 2,103,137 |
| 2025-05-19 | $8.28 | $8.42 | $8.26 | $8.41 | $8.41 | 1,240,231 |
| 2025-05-16 | $8.37 | $8.43 | $8.33 | $8.40 | $8.40 | 1,853,992 |
| 2025-05-15 | $8.20 | $8.36 | $8.17 | $8.35 | $8.35 | 1,359,390 |
| 2025-05-14 | $8.27 | $8.38 | $8.17 | $8.20 | $8.20 | 1,679,552 |
| 2025-05-13 | $8.41 | $8.45 | $8.21 | $8.35 | $8.35 | 2,945,941 |
| 2025-05-12 | $8.49 | $8.53 | $8.37 | $8.39 | $8.39 | 2,897,066 |
| 2025-05-09 | $8.11 | $8.24 | $8.07 | $8.22 | $8.22 | 2,490,813 |
| 2025-05-08 | $8.01 | $8.15 | $7.88 | $8.09 | $8.09 | 1,894,166 |
| 2025-05-07 | $8.02 | $8.07 | $7.94 | $7.98 | $7.98 | 4,171,741 |
| 2025-05-06 | $7.99 | $8.04 | $7.92 | $7.97 | $7.97 | 2,256,980 |
| 2025-05-05 | $8.11 | $8.21 | $8.06 | $8.06 | $8.06 | 1,716,085 |
| 2025-05-02 | $8.06 | $8.21 | $7.95 | $8.15 | $8.15 | 2,439,372 |
| 2025-05-01 | $8.22 | $8.22 | $7.85 | $8.00 | $8.00 | 2,398,283 |
| 2025-04-30 | $7.84 | $7.92 | $7.67 | $7.89 | $7.89 | 3,919,032 |
| 2025-04-29 | $7.87 | $7.96 | $7.81 | $7.89 | $7.89 | 2,564,448 |
| 2025-04-28 | $7.79 | $8.01 | $7.79 | $7.93 | $7.93 | 2,466,981 |
| 2025-04-25 | $7.81 | $7.84 | $7.76 | $7.82 | $7.82 | 1,688,867 |
| 2025-04-24 | $7.77 | $7.91 | $7.72 | $7.84 | $7.84 | 2,616,130 |
| 2025-04-23 | $7.83 | $7.99 | $7.71 | $7.77 | $7.77 | 2,885,806 |
| 2025-04-22 | $7.70 | $7.78 | $7.61 | $7.71 | $7.71 | 2,564,603 |
| 2025-04-21 | $7.68 | $7.69 | $7.46 | $7.59 | $7.59 | 2,572,375 |
| 2025-04-17 | $7.73 | $7.93 | $7.73 | $7.76 | $7.76 | 2,754,238 |
| 2025-04-16 | $7.71 | $7.84 | $7.66 | $7.72 | $7.72 | 2,582,314 |
| 2025-04-15 | $7.65 | $7.76 | $7.65 | $7.69 | $7.69 | 2,650,568 |
| 2025-04-14 | $7.61 | $7.75 | $7.55 | $7.68 | $7.68 | 2,901,988 |
| 2025-04-11 | $7.36 | $7.57 | $7.23 | $7.55 | $7.55 | 3,893,681 |
| 2025-04-10 | $7.44 | $7.64 | $7.24 | $7.43 | $7.43 | 4,718,061 |
| 2025-04-09 | $7.08 | $7.77 | $6.85 | $7.69 | $7.69 | 5,362,361 |
| 2025-04-08 | $7.74 | $7.77 | $7.12 | $7.22 | $7.22 | 3,945,764 |
| 2025-04-07 | $7.73 | $7.97 | $7.42 | $7.55 | $7.55 | 4,800,983 |
| 2025-04-04 | $8.14 | $8.22 | $7.81 | $7.94 | $7.94 | 5,293,792 |
| 2025-04-03 | $8.52 | $8.64 | $8.32 | $8.34 | $8.34 | 3,063,179 |
| 2025-04-02 | $8.59 | $8.74 | $8.58 | $8.72 | $8.72 | 3,152,749 |
| 2025-04-01 | $8.65 | $8.77 | $8.56 | $8.67 | $8.67 | 1,885,886 |
| 2025-03-31 | $8.61 | $8.70 | $8.58 | $8.65 | $8.65 | 2,744,074 |
| 2025-03-28 | $8.87 | $8.88 | $8.68 | $8.75 | $8.62 | 1,871,246 |
| 2025-03-27 | $8.90 | $8.95 | $8.81 | $8.81 | $8.67 | 2,191,404 |
| 2025-03-26 | $8.79 | $8.95 | $8.79 | $8.87 | $8.73 | 1,878,213 |
| 2025-03-25 | $8.83 | $8.88 | $8.67 | $8.76 | $8.63 | 3,151,970 |
| 2025-03-24 | $8.81 | $8.91 | $8.69 | $8.88 | $8.74 | 2,370,689 |
| 2025-03-21 | $8.98 | $8.98 | $8.71 | $8.73 | $8.73 | 4,867,495 |
| 2025-03-20 | $9.02 | $9.13 | $9.00 | $9.01 | $9.01 | 1,379,848 |
| 2025-03-19 | $9.06 | $9.16 | $8.95 | $9.07 | $9.07 | 1,650,237 |
| 2025-03-18 | $9.18 | $9.18 | $9.06 | $9.08 | $9.08 | 2,185,229 |
| 2025-03-17 | $9.04 | $9.20 | $9.03 | $9.17 | $9.17 | 2,004,851 |
| 2025-03-14 | $9.00 | $9.09 | $8.88 | $9.06 | $9.06 | 1,621,086 |
| 2025-03-13 | $9.14 | $9.25 | $8.90 | $8.91 | $8.91 | 1,904,001 |
| 2025-03-12 | $9.11 | $9.20 | $9.03 | $9.12 | $9.12 | 1,988,009 |
| 2025-03-11 | $9.22 | $9.26 | $9.04 | $9.16 | $9.16 | 2,551,266 |
| 2025-03-10 | $9.15 | $9.29 | $9.12 | $9.16 | $9.16 | 2,085,075 |
| 2025-03-07 | $9.18 | $9.26 | $9.13 | $9.16 | $9.16 | 2,156,129 |
| 2025-03-06 | $9.16 | $9.23 | $9.06 | $9.17 | $9.17 | 3,181,711 |
| 2025-03-05 | $8.96 | $9.26 | $8.96 | $9.22 | $9.22 | 2,794,006 |
| 2025-03-04 | $9.01 | $9.15 | $8.98 | $9.02 | $9.02 | 2,597,185 |
| 2025-03-03 | $8.94 | $9.07 | $8.94 | $9.03 | $9.03 | 2,827,538 |
| 2025-02-28 | $8.80 | $8.97 | $8.80 | $8.96 | $8.96 | 4,658,631 |
| 2025-02-27 | $8.64 | $8.86 | $8.64 | $8.81 | $8.81 | 1,607,609 |
| 2025-02-26 | $8.75 | $8.77 | $8.63 | $8.68 | $8.68 | 1,270,268 |
| 2025-02-25 | $8.70 | $8.83 | $8.66 | $8.71 | $8.71 | 1,698,110 |
| 2025-02-24 | $8.66 | $8.75 | $8.61 | $8.64 | $8.64 | 1,268,714 |
| 2025-02-21 | $8.70 | $8.70 | $8.60 | $8.63 | $8.63 | 1,824,445 |
| 2025-02-20 | $8.52 | $8.70 | $8.51 | $8.63 | $8.63 | 2,396,413 |
| 2025-02-19 | $8.44 | $8.63 | $8.44 | $8.54 | $8.54 | 2,522,152 |
| 2025-02-18 | $8.45 | $8.56 | $8.45 | $8.54 | $8.54 | 1,578,071 |
| 2025-02-14 | $8.61 | $8.71 | $8.48 | $8.49 | $8.49 | 1,946,249 |
| 2025-02-13 | $8.41 | $8.59 | $8.24 | $8.55 | $8.55 | 4,585,997 |
| 2025-02-12 | $8.27 | $8.35 | $8.15 | $8.17 | $8.17 | 3,093,203 |
| 2025-02-11 | $8.22 | $8.47 | $8.22 | $8.45 | $8.45 | 1,697,491 |
| 2025-02-10 | $8.32 | $8.32 | $8.23 | $8.28 | $8.28 | 1,282,924 |
| 2025-02-07 | $8.38 | $8.38 | $8.21 | $8.29 | $8.29 | 1,524,071 |
| 2025-02-06 | $8.38 | $8.42 | $8.28 | $8.38 | $8.38 | 1,898,840 |
| 2025-02-05 | $8.38 | $8.41 | $8.28 | $8.35 | $8.35 | 1,486,242 |
| 2025-02-04 | $8.18 | $8.39 | $8.18 | $8.32 | $8.32 | 1,372,096 |
| 2025-02-03 | $8.17 | $8.31 | $8.11 | $8.23 | $8.23 | 2,627,616 |
| 2025-01-31 | $8.41 | $8.47 | $8.28 | $8.32 | $8.32 | 2,465,964 |
| 2025-01-30 | $8.38 | $8.50 | $8.35 | $8.44 | $8.44 | 1,347,432 |
| 2025-01-29 | $8.47 | $8.49 | $8.23 | $8.29 | $8.29 | 2,570,508 |
| 2025-01-28 | $8.56 | $8.63 | $8.48 | $8.52 | $8.52 | 1,327,267 |
| 2025-01-27 | $8.51 | $8.67 | $8.50 | $8.61 | $8.61 | 1,632,452 |
| 2025-01-24 | $8.40 | $8.49 | $8.36 | $8.42 | $8.42 | 910,275 |
| 2025-01-23 | $8.34 | $8.46 | $8.23 | $8.43 | $8.43 | 2,050,580 |
| 2025-01-22 | $8.36 | $8.41 | $8.30 | $8.35 | $8.35 | 1,932,061 |
| 2025-01-21 | $8.16 | $8.47 | $8.16 | $8.44 | $8.44 | 2,392,924 |
| 2025-01-17 | $8.27 | $8.27 | $8.12 | $8.15 | $8.15 | 1,467,417 |
| 2025-01-16 | $8.02 | $8.22 | $8.00 | $8.20 | $8.20 | 3,928,866 |
| 2025-01-15 | $8.25 | $8.31 | $7.98 | $8.01 | $8.01 | 2,566,040 |
| 2025-01-14 | $7.86 | $8.05 | $7.86 | $8.03 | $8.03 | 1,748,606 |
| 2025-01-13 | $7.68 | $7.88 | $7.65 | $7.88 | $7.88 | 2,419,435 |
| 2025-01-10 | $7.89 | $7.99 | $7.67 | $7.72 | $7.72 | 2,706,990 |
| 2025-01-08 | $7.98 | $8.10 | $7.94 | $8.02 | $8.02 | 2,546,114 |
| 2025-01-07 | $8.18 | $8.20 | $7.99 | $8.02 | $8.02 | 2,435,157 |
| 2025-01-06 | $8.07 | $8.28 | $8.03 | $8.12 | $8.12 | 2,943,144 |
| 2025-01-03 | $8.01 | $8.07 | $7.93 | $8.06 | $8.06 | 2,154,757 |
| 2025-01-02 | $8.16 | $8.16 | $8.00 | $8.01 | $8.01 | 1,991,324 |
| 2024-12-31 | $8.10 | $8.15 | $8.04 | $8.12 | $8.12 | 2,612,544 |
| 2024-12-30 | $8.18 | $8.24 | $8.07 | $8.17 | $8.04 | 1,605,044 |
| 2024-12-27 | $8.28 | $8.36 | $8.20 | $8.22 | $8.09 | 1,315,679 |
| 2024-12-26 | $8.29 | $8.38 | $8.26 | $8.32 | $8.18 | 1,383,347 |
| 2024-12-24 | $8.24 | $8.33 | $8.22 | $8.30 | $8.16 | 734,697 |
| 2024-12-23 | $8.24 | $8.31 | $8.21 | $8.28 | $8.14 | 2,142,012 |
| 2024-12-20 | $8.09 | $8.38 | $8.08 | $8.32 | $8.18 | 6,579,670 |
| 2024-12-19 | $8.40 | $8.52 | $8.20 | $8.22 | $8.09 | 3,318,657 |
| 2024-12-18 | $8.80 | $8.87 | $8.37 | $8.39 | $8.25 | 2,943,724 |
| 2024-12-17 | $8.81 | $8.92 | $8.75 | $8.78 | $8.78 | 1,914,421 |
| 2024-12-16 | $9.06 | $9.07 | $8.90 | $8.90 | $8.90 | 1,974,556 |
| 2024-12-13 | $9.00 | $9.06 | $8.96 | $9.04 | $9.04 | 1,244,364 |
| 2024-12-12 | $9.03 | $9.11 | $9.00 | $9.06 | $9.06 | 1,506,548 |
| 2024-12-11 | $9.22 | $9.25 | $9.03 | $9.06 | $9.06 | 2,183,063 |
| 2024-12-10 | $9.25 | $9.31 | $9.11 | $9.20 | $9.20 | 1,450,238 |
| 2024-12-09 | $9.21 | $9.35 | $9.17 | $9.31 | $9.31 | 1,969,894 |
| 2024-12-06 | $9.25 | $9.29 | $9.07 | $9.14 | $9.14 | 1,194,086 |
| 2024-12-05 | $9.24 | $9.28 | $9.16 | $9.22 | $9.22 | 1,242,043 |
| 2024-12-04 | $9.30 | $9.33 | $9.22 | $9.28 | $9.28 | 1,132,350 |
| 2024-12-03 | $9.44 | $9.46 | $9.25 | $9.28 | $9.28 | 2,346,670 |
| 2024-12-02 | $9.34 | $9.45 | $9.25 | $9.43 | $9.43 | 2,185,256 |
| 2024-11-29 | $9.49 | $9.49 | $9.34 | $9.35 | $9.35 | 1,007,973 |
| 2024-11-27 | $9.39 | $9.53 | $9.39 | $9.42 | $9.42 | 924,850 |
| 2024-11-26 | $9.35 | $9.41 | $9.27 | $9.33 | $9.33 | 1,845,821 |
| 2024-11-25 | $9.33 | $9.50 | $9.33 | $9.41 | $9.41 | 2,174,867 |
| 2024-11-22 | $9.27 | $9.35 | $9.25 | $9.28 | $9.28 | 1,785,262 |
| 2024-11-21 | $9.24 | $9.34 | $9.18 | $9.20 | $9.20 | 1,243,151 |
| 2024-11-20 | $9.14 | $9.24 | $9.04 | $9.18 | $9.18 | 1,173,097 |
| 2024-11-19 | $9.20 | $9.20 | $9.05 | $9.17 | $9.17 | 4,133,539 |
| 2024-11-18 | $9.16 | $9.26 | $9.11 | $9.22 | $9.22 | 2,062,461 |
| 2024-11-15 | $9.34 | $9.34 | $9.16 | $9.18 | $9.18 | 1,356,849 |
| 2024-11-14 | $9.54 | $9.56 | $9.25 | $9.26 | $9.26 | 1,358,689 |
| 2024-11-13 | $9.58 | $9.63 | $9.49 | $9.53 | $9.53 | 1,274,110 |
| 2024-11-12 | $9.59 | $9.67 | $9.49 | $9.50 | $9.50 | 1,976,300 |
| 2024-11-11 | $9.70 | $9.81 | $9.63 | $9.64 | $9.64 | 1,540,902 |
| 2024-11-08 | $9.62 | $9.77 | $9.56 | $9.70 | $9.70 | 2,337,496 |
| 2024-11-07 | $9.67 | $9.74 | $9.50 | $9.58 | $9.58 | 2,236,232 |
| 2024-11-06 | $9.51 | $9.95 | $9.46 | $9.73 | $9.73 | 5,310,886 |
| 2024-11-05 | $9.23 | $9.33 | $9.16 | $9.29 | $9.29 | 2,309,522 |
| 2024-11-04 | $9.22 | $9.36 | $9.18 | $9.29 | $9.29 | 2,233,732 |
| 2024-11-01 | $9.46 | $9.49 | $9.19 | $9.22 | $9.22 | 2,598,953 |
| 2024-10-31 | $9.47 | $9.52 | $9.41 | $9.44 | $9.44 | 4,758,030 |
| 2024-10-30 | $9.37 | $9.58 | $9.37 | $9.48 | $9.48 | 2,310,144 |
| 2024-10-29 | $9.41 | $9.43 | $9.28 | $9.38 | $9.38 | 1,091,929 |
| 2024-10-28 | $9.49 | $9.54 | $9.40 | $9.45 | $9.45 | 975,550 |
| 2024-10-25 | $9.69 | $9.71 | $9.41 | $9.42 | $9.42 | 870,871 |
| 2024-10-24 | $9.73 | $9.79 | $9.60 | $9.62 | $9.62 | 1,461,024 |
| 2024-10-23 | $9.63 | $9.80 | $9.63 | $9.72 | $9.72 | 875,400 |
| 2024-10-22 | $9.53 | $9.73 | $9.51 | $9.69 | $9.69 | 1,535,343 |
| 2024-10-21 | $9.76 | $9.76 | $9.53 | $9.55 | $9.55 | 1,151,819 |
| 2024-10-18 | $9.83 | $9.83 | $9.73 | $9.80 | $9.80 | 1,191,806 |
| 2024-10-17 | $9.76 | $9.88 | $9.62 | $9.83 | $9.83 | 3,127,406 |
| 2024-10-16 | $9.72 | $9.88 | $9.68 | $9.81 | $9.81 | 1,434,838 |
| 2024-10-15 | $9.61 | $9.74 | $9.58 | $9.64 | $9.64 | 1,436,310 |
| 2024-10-14 | $9.57 | $9.68 | $9.56 | $9.59 | $9.59 | 796,529 |
| 2024-10-11 | $9.51 | $9.62 | $9.51 | $9.61 | $9.61 | 1,301,479 |
| 2024-10-10 | $9.48 | $9.55 | $9.40 | $9.49 | $9.49 | 1,332,774 |
| 2024-10-09 | $9.60 | $9.64 | $9.50 | $9.54 | $9.54 | 1,433,604 |
| 2024-10-08 | $9.74 | $9.76 | $9.57 | $9.61 | $9.61 | 1,407,133 |
| 2024-10-07 | $9.68 | $9.72 | $9.63 | $9.69 | $9.69 | 1,814,416 |
| 2024-10-04 | $9.79 | $9.81 | $9.66 | $9.75 | $9.75 | 1,217,754 |
| 2024-10-03 | $9.78 | $9.79 | $9.69 | $9.76 | $9.76 | 1,249,951 |
| 2024-10-02 | $9.80 | $9.86 | $9.75 | $9.81 | $9.81 | 1,179,253 |
| 2024-10-01 | $10.05 | $10.10 | $9.88 | $9.89 | $9.89 | 1,573,294 |
| 2024-09-30 | $10.04 | $10.14 | $9.95 | $10.05 | $10.05 | 1,832,674 |
| 2024-09-27 | $10.24 | $10.29 | $10.11 | $10.16 | $10.03 | 1,972,653 |
| 2024-09-26 | $10.18 | $10.20 | $10.11 | $10.15 | $10.02 | 1,936,419 |
| 2024-09-25 | $10.24 | $10.24 | $10.11 | $10.15 | $10.02 | 1,689,370 |
| 2024-09-24 | $10.16 | $10.26 | $10.15 | $10.21 | $10.08 | 1,278,391 |
| 2024-09-23 | $10.18 | $10.29 | $10.15 | $10.21 | $10.08 | 1,361,241 |
| 2024-09-20 | $10.20 | $10.23 | $10.10 | $10.11 | $9.98 | 8,028,753 |
| 2024-09-19 | $10.29 | $10.33 | $10.18 | $10.30 | $10.17 | 1,604,029 |
| 2024-09-18 | $10.15 | $10.31 | $10.04 | $10.15 | $10.02 | 2,614,937 |
| 2024-09-17 | $10.27 | $10.27 | $10.14 | $10.17 | $10.04 | 3,420,543 |
| 2024-09-16 | $10.24 | $10.25 | $10.07 | $10.22 | $10.09 | 3,470,149 |
| 2024-09-13 | $10.03 | $10.20 | $9.97 | $10.16 | $10.03 | 3,050,502 |
| 2024-09-12 | $9.96 | $10.02 | $9.82 | $9.94 | $9.81 | 2,487,448 |
| 2024-09-11 | $10.05 | $10.05 | $9.83 | $9.95 | $9.82 | 2,349,046 |
| 2024-09-10 | $10.14 | $10.19 | $10.08 | $10.14 | $10.01 | 1,118,174 |
| 2024-09-09 | $10.07 | $10.16 | $9.96 | $10.10 | $9.97 | 2,211,424 |
| 2024-09-06 | $10.24 | $10.25 | $10.03 | $10.10 | $9.97 | 1,435,795 |
| 2024-09-05 | $10.40 | $10.43 | $10.16 | $10.20 | $10.07 | 1,522,172 |
| 2024-09-04 | $10.30 | $10.44 | $10.22 | $10.32 | $10.19 | 1,558,316 |
| 2024-09-03 | $10.25 | $10.34 | $10.22 | $10.30 | $10.17 | 2,248,327 |
| 2024-08-30 | $10.33 | $10.39 | $10.18 | $10.36 | $10.23 | 2,157,830 |
| 2024-08-29 | $10.31 | $10.36 | $10.21 | $10.27 | $10.14 | 1,807,073 |
| 2024-08-28 | $10.30 | $10.37 | $10.25 | $10.31 | $10.18 | 1,699,703 |
| 2024-08-27 | $10.27 | $10.34 | $10.21 | $10.32 | $10.19 | 1,269,420 |
| 2024-08-26 | $10.35 | $10.36 | $10.25 | $10.30 | $10.17 | 1,397,180 |
| 2024-08-23 | $10.04 | $10.30 | $10.01 | $10.25 | $10.25 | 1,965,685 |
| 2024-08-22 | $9.90 | $9.99 | $9.83 | $9.97 | $9.97 | 1,225,723 |
| 2024-08-21 | $9.84 | $9.88 | $9.72 | $9.87 | $9.87 | 1,714,964 |
| 2024-08-20 | $9.84 | $9.85 | $9.77 | $9.80 | $9.80 | 981,396 |
| 2024-08-19 | $9.80 | $9.90 | $9.80 | $9.84 | $9.84 | 1,561,934 |
| 2024-08-16 | $9.76 | $9.88 | $9.76 | $9.80 | $9.80 | 2,185,165 |
| 2024-08-15 | $9.87 | $9.89 | $9.72 | $9.80 | $9.80 | 1,590,911 |
| 2024-08-14 | $9.74 | $9.82 | $9.71 | $9.74 | $9.74 | 1,272,379 |
| 2024-08-13 | $9.64 | $9.73 | $9.60 | $9.69 | $9.69 | 1,866,884 |
| 2024-08-12 | $9.67 | $9.67 | $9.52 | $9.55 | $9.55 | 1,381,940 |
| 2024-08-09 | $9.67 | $9.76 | $9.61 | $9.70 | $9.70 | 1,158,684 |
| 2024-08-08 | $9.72 | $9.81 | $9.63 | $9.69 | $9.69 | 1,846,254 |
| 2024-08-07 | $9.77 | $9.87 | $9.62 | $9.64 | $9.64 | 2,184,340 |
| 2024-08-06 | $9.51 | $9.83 | $9.44 | $9.72 | $9.72 | 1,702,977 |
| 2024-08-05 | $9.60 | $9.83 | $9.50 | $9.51 | $9.51 | 3,576,970 |
| 2024-08-02 | $9.90 | $10.10 | $9.89 | $9.97 | $9.97 | 2,252,445 |
| 2024-08-01 | $10.39 | $10.47 | $9.95 | $10.09 | $10.09 | 3,283,616 |
| 2024-07-31 | $10.34 | $10.57 | $10.09 | $10.30 | $10.30 | 3,968,151 |
| 2024-07-30 | $10.35 | $10.47 | $10.30 | $10.46 | $10.46 | 2,229,793 |
| 2024-07-29 | $10.37 | $10.43 | $10.23 | $10.33 | $10.33 | 1,350,532 |
| 2024-07-26 | $10.30 | $10.40 | $10.16 | $10.37 | $10.37 | 2,673,688 |
| 2024-07-25 | $10.30 | $10.42 | $10.18 | $10.19 | $10.19 | 2,177,502 |
| 2024-07-24 | $10.34 | $10.49 | $10.21 | $10.23 | $10.23 | 2,824,112 |
| 2024-07-23 | $10.29 | $10.43 | $10.22 | $10.39 | $10.39 | 2,896,712 |
| 2024-07-22 | $10.10 | $10.36 | $10.04 | $10.34 | $10.34 | 1,569,056 |
| 2024-07-19 | $10.06 | $10.15 | $9.98 | $10.04 | $10.04 | 1,599,421 |
| 2024-07-18 | $10.10 | $10.28 | $10.04 | $10.06 | $10.06 | 1,513,795 |
| 2024-07-17 | $10.11 | $10.38 | $10.09 | $10.13 | $10.13 | 2,549,865 |
| 2024-07-16 | $10.00 | $10.15 | $9.96 | $10.14 | $10.14 | 4,014,847 |
| 2024-07-15 | $9.79 | $9.97 | $9.75 | $9.95 | $9.95 | 2,308,900 |
| 2024-07-12 | $9.85 | $9.89 | $9.73 | $9.73 | $9.73 | 1,832,463 |
| 2024-07-11 | $9.68 | $9.82 | $9.64 | $9.76 | $9.76 | 1,992,097 |
| 2024-07-10 | $9.25 | $9.48 | $9.25 | $9.46 | $9.46 | 1,718,775 |
| 2024-07-09 | $9.23 | $9.28 | $9.12 | $9.23 | $9.23 | 3,325,641 |
| 2024-07-08 | $9.35 | $9.35 | $9.21 | $9.27 | $9.27 | 1,946,363 |
| 2024-07-05 | $9.35 | $9.40 | $9.29 | $9.29 | $9.29 | 1,542,256 |
| 2024-07-03 | $9.43 | $9.54 | $9.34 | $9.38 | $9.38 | 2,220,904 |
| 2024-07-02 | $9.20 | $9.40 | $9.20 | $9.40 | $9.40 | 3,586,725 |
| 2024-07-01 | $9.11 | $9.19 | $9.02 | $9.14 | $9.14 | 2,384,485 |
| 2024-06-28 | $8.99 | $9.16 | $8.90 | $9.12 | $9.12 | 4,768,231 |
| 2024-06-27 | $9.07 | $9.11 | $8.93 | $9.05 | $8.92 | 2,441,491 |
| 2024-06-26 | $9.04 | $9.12 | $9.03 | $9.05 | $8.92 | 1,895,777 |
| 2024-06-25 | $9.09 | $9.14 | $9.03 | $9.13 | $9.00 | 1,990,372 |
| 2024-06-24 | $8.91 | $9.18 | $8.89 | $9.13 | $9.00 | 3,625,866 |
| 2024-06-21 | $8.95 | $8.99 | $8.86 | $8.88 | $8.76 | 6,087,007 |
| 2024-06-20 | $8.82 | $8.92 | $8.80 | $8.91 | $8.78 | 2,035,406 |
| 2024-06-18 | $8.89 | $8.97 | $8.88 | $8.89 | $8.89 | 2,268,114 |
| 2024-06-17 | $8.84 | $8.99 | $8.79 | $8.91 | $8.91 | 2,213,942 |
| 2024-06-14 | $8.69 | $8.81 | $8.68 | $8.80 | $8.80 | 1,978,960 |
| 2024-06-13 | $8.81 | $8.85 | $8.69 | $8.78 | $8.78 | 1,751,822 |
| 2024-06-12 | $8.93 | $9.01 | $8.79 | $8.79 | $8.79 | 3,358,848 |
| 2024-06-11 | $8.63 | $8.80 | $8.59 | $8.70 | $8.70 | 1,675,798 |
| 2024-06-10 | $8.59 | $8.71 | $8.51 | $8.68 | $8.68 | 1,952,397 |
| 2024-06-07 | $8.71 | $8.76 | $8.59 | $8.68 | $8.68 | 2,579,862 |
| 2024-06-06 | $8.60 | $8.71 | $8.57 | $8.70 | $8.70 | 1,380,406 |
| 2024-06-05 | $8.61 | $8.69 | $8.53 | $8.66 | $8.66 | 1,975,596 |
| 2024-06-04 | $8.52 | $8.67 | $8.50 | $8.60 | $8.60 | 2,817,436 |
| 2024-06-03 | $8.58 | $8.58 | $8.44 | $8.45 | $8.45 | 2,522,311 |
| 2024-05-31 | $8.43 | $8.50 | $8.38 | $8.50 | $8.50 | 2,507,919 |
| 2024-05-30 | $8.41 | $8.50 | $8.38 | $8.44 | $8.44 | 947,825 |
| 2024-05-29 | $8.28 | $8.36 | $8.23 | $8.34 | $8.34 | 1,493,295 |
| 2024-05-28 | $8.59 | $8.59 | $8.39 | $8.40 | $8.40 | 2,105,161 |
| 2024-05-24 | $8.60 | $8.60 | $8.48 | $8.51 | $8.51 | 1,208,012 |
| 2024-05-23 | $8.75 | $8.75 | $8.50 | $8.52 | $8.52 | 1,546,260 |
| 2024-05-22 | $8.72 | $8.83 | $8.72 | $8.74 | $8.74 | 1,356,019 |
| 2024-05-21 | $8.83 | $8.84 | $8.71 | $8.76 | $8.76 | 1,459,400 |
| 2024-05-20 | $8.85 | $8.93 | $8.81 | $8.84 | $8.84 | 1,771,833 |
| 2024-05-17 | $8.96 | $8.96 | $8.78 | $8.87 | $8.87 | 2,905,599 |
| 2024-05-16 | $8.90 | $8.97 | $8.84 | $8.92 | $8.92 | 2,973,990 |
| 2024-05-15 | $8.90 | $8.94 | $8.84 | $8.87 | $8.87 | 2,230,849 |
| 2024-05-14 | $8.93 | $8.97 | $8.73 | $8.76 | $8.76 | 1,768,476 |
| 2024-05-13 | $8.90 | $8.90 | $8.76 | $8.80 | $8.80 | 1,434,918 |
| 2024-05-10 | $8.83 | $8.88 | $8.70 | $8.77 | $8.77 | 1,609,321 |
| 2024-05-09 | $8.66 | $8.82 | $8.64 | $8.78 | $8.78 | 1,653,601 |
| 2024-05-08 | $8.70 | $8.78 | $8.64 | $8.64 | $8.64 | 1,766,526 |
| 2024-05-07 | $8.74 | $8.81 | $8.72 | $8.77 | $8.77 | 1,539,331 |
| 2024-05-06 | $8.77 | $8.78 | $8.65 | $8.68 | $8.68 | 1,946,887 |
| 2024-05-03 | $8.76 | $8.86 | $8.67 | $8.72 | $8.72 | 1,946,696 |
| 2024-05-02 | $8.50 | $8.69 | $8.41 | $8.60 | $8.60 | 3,044,519 |
| 2024-05-01 | $8.38 | $8.60 | $8.36 | $8.45 | $8.45 | 2,846,484 |
| 2024-04-30 | $8.41 | $8.49 | $8.35 | $8.35 | $8.35 | 2,655,727 |
| 2024-04-29 | $8.55 | $8.66 | $8.49 | $8.51 | $8.51 | 2,323,784 |
| 2024-04-26 | $8.47 | $8.57 | $8.45 | $8.48 | $8.48 | 1,688,443 |
| 2024-04-25 | $8.44 | $8.55 | $8.38 | $8.45 | $8.45 | 5,878,184 |
| 2024-04-24 | $8.69 | $8.72 | $8.53 | $8.54 | $8.54 | 3,121,393 |
| 2024-04-23 | $8.68 | $8.79 | $8.64 | $8.77 | $8.77 | 1,994,646 |
| 2024-04-22 | $8.59 | $8.69 | $8.54 | $8.66 | $8.66 | 2,926,642 |
| 2024-04-19 | $8.48 | $8.67 | $8.47 | $8.58 | $8.58 | 5,072,388 |
| 2024-04-18 | $8.54 | $8.58 | $8.41 | $8.47 | $8.47 | 1,630,474 |
| 2024-04-17 | $8.82 | $8.83 | $8.52 | $8.53 | $8.53 | 2,535,034 |
| 2024-04-16 | $8.85 | $8.89 | $8.74 | $8.82 | $8.82 | 2,393,646 |
| 2024-04-15 | $9.10 | $9.11 | $8.84 | $8.93 | $8.93 | 1,866,274 |
| 2024-04-12 | $9.07 | $9.11 | $9.02 | $9.07 | $9.07 | 2,119,391 |
| 2024-04-11 | $9.07 | $9.16 | $8.94 | $9.10 | $9.10 | 2,463,838 |
| 2024-04-10 | $9.00 | $9.05 | $8.91 | $9.04 | $9.04 | 2,329,190 |
| 2024-04-09 | $9.10 | $9.32 | $9.10 | $9.32 | $9.32 | 3,259,442 |
| 2024-04-08 | $8.93 | $9.24 | $8.93 | $9.10 | $9.10 | 3,940,553 |
| 2024-04-05 | $8.77 | $8.88 | $8.71 | $8.86 | $8.86 | 1,469,554 |
| 2024-04-04 | $8.88 | $8.99 | $8.74 | $8.80 | $8.80 | 2,051,990 |
| 2024-04-03 | $8.66 | $8.78 | $8.64 | $8.76 | $8.76 | 1,975,044 |
| 2024-04-02 | $8.78 | $8.82 | $8.64 | $8.72 | $8.72 | 2,106,747 |
| 2024-04-01 | $9.02 | $9.08 | $8.83 | $8.88 | $8.88 | 1,261,770 |
| 2024-03-28 | $8.95 | $9.05 | $8.93 | $9.02 | $9.02 | 1,817,000 |
| 2024-03-27 | $8.75 | $8.90 | $8.72 | $8.89 | $8.89 | 1,906,318 |
| 2024-03-26 | $8.88 | $8.88 | $8.68 | $8.77 | $8.64 | 2,468,560 |
| 2024-03-25 | $8.97 | $9.02 | $8.82 | $8.83 | $8.70 | 1,553,848 |
| 2024-03-22 | $9.15 | $9.17 | $8.93 | $8.95 | $8.82 | 1,991,379 |
| 2024-03-21 | $9.18 | $9.23 | $9.06 | $9.14 | $9.01 | 1,947,734 |
| 2024-03-20 | $8.85 | $9.14 | $8.78 | $9.07 | $8.94 | 2,733,124 |
| 2024-03-19 | $8.92 | $9.02 | $8.86 | $8.90 | $8.77 | 2,036,044 |
| 2024-03-18 | $8.95 | $9.02 | $8.90 | $8.95 | $8.82 | 2,156,685 |
| 2024-03-15 | $8.82 | $9.02 | $8.82 | $8.98 | $8.85 | 5,171,003 |
| 2024-03-14 | $9.06 | $9.11 | $8.82 | $8.93 | $8.80 | 2,723,259 |
| 2024-03-13 | $9.06 | $9.19 | $9.06 | $9.11 | $8.98 | 3,151,529 |
| 2024-03-12 | $9.17 | $9.21 | $8.94 | $9.12 | $8.99 | 2,492,721 |
| 2024-03-11 | $9.14 | $9.23 | $9.05 | $9.20 | $9.07 | 2,099,203 |
| 2024-03-08 | $9.05 | $9.18 | $9.00 | $9.14 | $9.14 | 3,006,254 |
| 2024-03-07 | $8.98 | $8.98 | $8.83 | $8.97 | $8.97 | 2,274,518 |
| 2024-03-06 | $8.82 | $8.90 | $8.73 | $8.89 | $8.89 | 2,385,752 |
| 2024-03-05 | $8.78 | $8.95 | $8.69 | $8.74 | $8.74 | 2,176,827 |
| 2024-03-04 | $8.74 | $8.84 | $8.63 | $8.83 | $8.83 | 1,367,242 |
| 2024-03-01 | $8.64 | $8.75 | $8.54 | $8.74 | $8.74 | 1,555,305 |
| 2024-02-29 | $8.68 | $8.73 | $8.61 | $8.66 | $8.66 | 1,887,503 |
| 2024-02-28 | $8.48 | $8.67 | $8.46 | $8.57 | $8.57 | 1,685,907 |
| 2024-02-27 | $8.52 | $8.57 | $8.51 | $8.56 | $8.56 | 1,525,303 |
| 2024-02-26 | $8.51 | $8.62 | $8.46 | $8.49 | $8.49 | 1,927,427 |
| 2024-02-23 | $8.69 | $8.71 | $8.58 | $8.64 | $8.64 | 1,418,131 |
| 2024-02-22 | $8.72 | $8.78 | $8.61 | $8.69 | $8.69 | 2,281,509 |
| 2024-02-21 | $8.66 | $8.76 | $8.61 | $8.76 | $8.76 | 2,864,223 |
| 2024-02-20 | $8.54 | $8.67 | $8.48 | $8.64 | $8.64 | 2,596,275 |
| 2024-02-16 | $8.69 | $8.84 | $8.58 | $8.63 | $8.63 | 2,895,781 |
| 2024-02-15 | $9.04 | $9.10 | $8.58 | $8.75 | $8.75 | 6,312,001 |
| 2024-02-14 | $8.88 | $8.93 | $8.76 | $8.82 | $8.82 | 1,828,438 |
| 2024-02-13 | $8.76 | $8.85 | $8.64 | $8.82 | $8.82 | 2,376,897 |
| 2024-02-12 | $9.01 | $9.15 | $9.01 | $9.05 | $9.05 | 1,882,137 |
| 2024-02-09 | $9.00 | $9.09 | $8.95 | $9.01 | $9.01 | 2,420,431 |
| 2024-02-08 | $8.82 | $9.09 | $8.78 | $9.03 | $9.03 | 2,607,141 |
| 2024-02-07 | $8.95 | $8.97 | $8.79 | $8.81 | $8.81 | 2,178,692 |
| 2024-02-06 | $8.87 | $9.10 | $8.85 | $8.99 | $8.99 | 2,582,377 |
| 2024-02-05 | $9.01 | $9.04 | $8.89 | $8.89 | $8.89 | 4,038,239 |
| 2024-02-02 | $9.12 | $9.27 | $9.06 | $9.17 | $9.17 | 1,827,605 |
| 2024-02-01 | $9.09 | $9.32 | $8.96 | $9.31 | $9.31 | 2,920,148 |
| 2024-01-31 | $9.35 | $9.38 | $9.09 | $9.09 | $9.09 | 2,910,788 |
| 2024-01-30 | $9.50 | $9.51 | $9.30 | $9.33 | $9.33 | 2,098,319 |
| 2024-01-29 | $9.40 | $9.57 | $9.36 | $9.55 | $9.55 | 1,762,557 |
| 2024-01-26 | $9.48 | $9.56 | $9.39 | $9.43 | $9.43 | 2,302,019 |
| 2024-01-25 | $9.48 | $9.52 | $9.35 | $9.40 | $9.40 | 2,118,715 |
| 2024-01-24 | $9.55 | $9.56 | $9.25 | $9.29 | $9.29 | 1,806,319 |
| 2024-01-23 | $9.57 | $9.58 | $9.37 | $9.43 | $9.43 | 1,419,089 |
| 2024-01-22 | $9.42 | $9.57 | $9.39 | $9.47 | $9.47 | 2,700,138 |
| 2024-01-19 | $9.14 | $9.40 | $9.06 | $9.33 | $9.33 | 3,174,243 |
| 2024-01-18 | $9.13 | $9.18 | $8.94 | $9.08 | $9.08 | 2,704,664 |
| 2024-01-17 | $9.16 | $9.31 | $8.89 | $9.11 | $9.11 | 3,702,215 |
| 2024-01-16 | $9.45 | $9.49 | $9.32 | $9.36 | $9.36 | 1,909,507 |
| 2024-01-12 | $9.72 | $9.74 | $9.47 | $9.54 | $9.54 | 2,619,867 |
| 2024-01-11 | $9.66 | $9.69 | $9.54 | $9.56 | $9.56 | 1,709,438 |
| 2024-01-10 | $9.70 | $9.77 | $9.69 | $9.73 | $9.73 | 1,342,327 |
| 2024-01-09 | $9.65 | $9.75 | $9.60 | $9.70 | $9.70 | 1,044,128 |
| 2024-01-08 | $9.63 | $9.84 | $9.60 | $9.79 | $9.79 | 1,082,021 |
| 2024-01-05 | $9.53 | $9.71 | $9.49 | $9.61 | $9.61 | 1,368,030 |
| 2024-01-04 | $9.72 | $9.72 | $9.57 | $9.63 | $9.63 | 1,790,685 |
| 2024-01-03 | $9.80 | $9.83 | $9.65 | $9.67 | $9.67 | 2,738,760 |
| 2024-01-02 | $9.91 | $10.02 | $9.83 | $9.92 | $9.92 | 1,380,923 |
| 2023-12-29 | $10.03 | $10.07 | $9.91 | $9.92 | $9.92 | 2,283,002 |
| 2023-12-28 | $9.94 | $10.09 | $9.92 | $10.07 | $10.07 | 1,494,403 |
| 2023-12-27 | $9.99 | $10.10 | $9.97 | $10.09 | $9.96 | 1,112,959 |
| 2023-12-26 | $9.91 | $10.03 | $9.85 | $10.00 | $9.87 | 1,037,612 |
| 2023-12-22 | $9.80 | $9.98 | $9.77 | $9.87 | $9.87 | 2,978,389 |
| 2023-12-21 | $9.65 | $9.75 | $9.58 | $9.73 | $9.73 | 4,297,659 |
| 2023-12-20 | $9.68 | $9.82 | $9.55 | $9.56 | $9.56 | 2,620,979 |
| 2023-12-19 | $9.61 | $9.71 | $9.61 | $9.67 | $9.67 | 2,867,974 |
| 2023-12-18 | $9.67 | $9.67 | $9.54 | $9.56 | $9.56 | 1,689,257 |
| 2023-12-15 | $9.76 | $9.78 | $9.58 | $9.63 | $9.63 | 5,345,836 |
| 2023-12-14 | $9.77 | $9.87 | $9.63 | $9.78 | $9.78 | 4,773,496 |
| 2023-12-13 | $9.17 | $9.58 | $9.17 | $9.53 | $9.53 | 2,255,775 |
| 2023-12-12 | $9.25 | $9.25 | $9.12 | $9.18 | $9.18 | 1,674,508 |
| 2023-12-11 | $9.21 | $9.29 | $9.16 | $9.22 | $9.22 | 1,410,147 |
| 2023-12-08 | $9.11 | $9.21 | $9.06 | $9.19 | $9.19 | 1,545,711 |
| 2023-12-07 | $9.10 | $9.23 | $9.04 | $9.17 | $9.17 | 1,853,264 |
| 2023-12-06 | $9.11 | $9.20 | $9.03 | $9.10 | $9.10 | 1,994,811 |
| 2023-12-05 | $9.11 | $9.16 | $9.02 | $9.06 | $9.06 | 2,226,588 |
| 2023-12-04 | $8.97 | $9.18 | $8.97 | $9.17 | $9.17 | 2,202,898 |
| 2023-12-01 | $8.77 | $9.01 | $8.75 | $9.00 | $9.00 | 1,924,156 |
| 2023-11-30 | $8.70 | $8.87 | $8.70 | $8.78 | $8.78 | 3,515,068 |
| 2023-11-29 | $8.67 | $8.75 | $8.63 | $8.67 | $8.67 | 1,777,572 |
| 2023-11-28 | $8.52 | $8.59 | $8.43 | $8.57 | $8.57 | 1,444,823 |
| 2023-11-27 | $8.52 | $8.62 | $8.45 | $8.57 | $8.57 | 1,889,655 |
| 2023-11-24 | $8.44 | $8.53 | $8.39 | $8.51 | $8.51 | 583,821 |
| 2023-11-22 | $8.46 | $8.52 | $8.39 | $8.47 | $8.47 | 3,229,510 |
| 2023-11-21 | $8.20 | $8.38 | $8.14 | $8.35 | $8.35 | 2,597,007 |
| 2023-11-20 | $8.19 | $8.29 | $8.13 | $8.26 | $8.26 | 1,727,198 |
| 2023-11-17 | $8.39 | $8.39 | $8.19 | $8.22 | $8.22 | 1,897,890 |
| 2023-11-16 | $8.43 | $8.48 | $8.28 | $8.30 | $8.30 | 1,787,681 |
| 2023-11-15 | $8.52 | $8.64 | $8.44 | $8.44 | $8.44 | 1,378,806 |
| 2023-11-14 | $8.43 | $8.68 | $8.26 | $8.54 | $8.54 | 1,719,740 |
| 2023-11-13 | $8.18 | $8.23 | $8.08 | $8.09 | $8.09 | 1,384,276 |
| 2023-11-10 | $8.29 | $8.32 | $8.21 | $8.26 | $8.26 | 1,467,896 |
| 2023-11-09 | $8.42 | $8.43 | $8.22 | $8.25 | $8.25 | 2,480,233 |
| 2023-11-08 | $8.29 | $8.37 | $8.26 | $8.36 | $8.36 | 1,540,145 |
| 2023-11-07 | $8.39 | $8.39 | $8.24 | $8.28 | $8.28 | 1,382,514 |
| 2023-11-06 | $8.38 | $8.43 | $8.25 | $8.40 | $8.40 | 2,792,781 |
| 2023-11-03 | $8.34 | $8.52 | $8.29 | $8.44 | $8.44 | 2,555,686 |
| 2023-11-02 | $8.15 | $8.23 | $8.11 | $8.15 | $8.15 | 1,972,414 |
| 2023-11-01 | $7.95 | $8.10 | $7.86 | $7.97 | $7.97 | 3,123,654 |
| 2023-10-31 | $7.97 | $8.15 | $7.84 | $7.91 | $7.91 | 4,672,635 |
| 2023-10-30 | $7.92 | $7.98 | $7.75 | $7.85 | $7.85 | 5,722,822 |
| 2023-10-27 | $8.01 | $8.01 | $7.78 | $7.83 | $7.83 | 4,822,816 |
| 2023-10-26 | $7.99 | $8.04 | $7.88 | $7.97 | $7.97 | 3,828,694 |
| 2023-10-25 | $8.15 | $8.19 | $7.89 | $7.90 | $7.90 | 4,681,389 |
| 2023-10-24 | $8.14 | $8.30 | $8.14 | $8.21 | $8.21 | 1,715,322 |
| 2023-10-23 | $8.11 | $8.23 | $8.08 | $8.09 | $8.09 | 1,234,123 |
| 2023-10-20 | $8.23 | $8.33 | $8.19 | $8.19 | $8.19 | 1,577,807 |
| 2023-10-19 | $8.41 | $8.45 | $8.14 | $8.18 | $8.18 | 1,703,399 |
| 2023-10-18 | $8.48 | $8.54 | $8.39 | $8.47 | $8.47 | 1,977,596 |
| 2023-10-17 | $8.46 | $8.76 | $8.46 | $8.55 | $8.55 | 1,800,408 |
| 2023-10-16 | $8.48 | $8.59 | $8.38 | $8.57 | $8.57 | 1,965,098 |
| 2023-10-13 | $8.45 | $8.49 | $8.33 | $8.40 | $8.40 | 1,900,522 |
| 2023-10-12 | $8.70 | $8.70 | $8.33 | $8.33 | $8.33 | 3,821,869 |
| 2023-10-11 | $8.75 | $8.85 | $8.63 | $8.74 | $8.74 | 1,542,542 |
| 2023-10-10 | $8.79 | $8.93 | $8.68 | $8.69 | $8.69 | 2,240,205 |
| 2023-10-09 | $8.59 | $8.82 | $8.56 | $8.76 | $8.76 | 1,764,558 |
| 2023-10-06 | $8.58 | $8.71 | $8.49 | $8.61 | $8.61 | 1,771,343 |
| 2023-10-05 | $8.68 | $8.73 | $8.56 | $8.64 | $8.64 | 3,402,048 |
| 2023-10-04 | $8.63 | $8.68 | $8.47 | $8.68 | $8.68 | 1,501,626 |
| 2023-10-03 | $8.73 | $8.75 | $8.54 | $8.59 | $8.59 | 1,828,444 |
| 2023-10-02 | $8.88 | $8.93 | $8.66 | $8.77 | $8.77 | 2,501,110 |
| 2023-09-29 | $9.10 | $9.15 | $8.86 | $8.90 | $8.90 | 2,371,153 |
| 2023-09-28 | $8.95 | $9.11 | $8.88 | $8.97 | $8.97 | 2,946,793 |
| 2023-09-27 | $9.16 | $9.21 | $9.00 | $9.03 | $8.91 | 1,519,194 |
| 2023-09-26 | $9.28 | $9.29 | $9.07 | $9.11 | $8.98 | 1,408,676 |
| 2023-09-25 | $9.35 | $9.40 | $9.25 | $9.32 | $9.19 | 1,061,879 |
| 2023-09-22 | $9.34 | $9.48 | $9.30 | $9.42 | $9.29 | 2,295,629 |
| 2023-09-21 | $9.59 | $9.59 | $9.31 | $9.31 | $9.18 | 1,976,626 |
| 2023-09-20 | $9.75 | $9.85 | $9.65 | $9.66 | $9.53 | 1,371,921 |
| 2023-09-19 | $9.68 | $9.75 | $9.63 | $9.68 | $9.55 | 1,070,540 |
| 2023-09-18 | $9.68 | $9.80 | $9.59 | $9.69 | $9.56 | 2,311,959 |
| 2023-09-15 | $9.68 | $9.76 | $9.61 | $9.69 | $9.69 | 7,034,656 |
| 2023-09-14 | $9.56 | $9.77 | $9.56 | $9.74 | $9.74 | 1,931,725 |
| 2023-09-13 | $9.52 | $9.56 | $9.43 | $9.45 | $9.45 | 1,678,136 |
| 2023-09-12 | $9.56 | $9.60 | $9.51 | $9.54 | $9.54 | 1,079,809 |
| 2023-09-11 | $9.66 | $9.66 | $9.55 | $9.62 | $9.62 | 1,109,143 |
| 2023-09-08 | $9.68 | $9.74 | $9.61 | $9.62 | $9.62 | 1,074,695 |
| 2023-09-07 | $9.50 | $9.73 | $9.50 | $9.68 | $9.68 | 1,148,676 |
| 2023-09-06 | $9.58 | $9.62 | $9.47 | $9.52 | $9.52 | 1,221,258 |
| 2023-09-05 | $9.79 | $9.82 | $9.57 | $9.57 | $9.57 | 2,108,142 |
| 2023-09-01 | $9.89 | $9.95 | $9.81 | $9.86 | $9.86 | 1,365,726 |
| 2023-08-31 | $9.80 | $9.87 | $9.72 | $9.82 | $9.82 | 2,302,217 |
| 2023-08-30 | $9.74 | $9.85 | $9.73 | $9.83 | $9.83 | 1,317,975 |
| 2023-08-29 | $9.60 | $9.76 | $9.59 | $9.74 | $9.74 | 3,234,517 |
| 2023-08-28 | $9.67 | $9.86 | $9.64 | $9.64 | $9.64 | 2,299,311 |
| 2023-08-25 | $9.71 | $9.75 | $9.58 | $9.62 | $9.62 | 1,650,388 |
| 2023-08-24 | $9.76 | $9.88 | $9.63 | $9.65 | $9.65 | 2,342,402 |
| 2023-08-23 | $9.50 | $9.78 | $9.48 | $9.77 | $9.77 | 1,788,285 |
| 2023-08-22 | $9.41 | $9.47 | $9.31 | $9.46 | $9.46 | 1,099,555 |
| 2023-08-21 | $9.42 | $9.43 | $9.29 | $9.35 | $9.35 | 1,069,778 |
| 2023-08-18 | $9.31 | $9.49 | $9.31 | $9.46 | $9.46 | 1,092,353 |
| 2023-08-17 | $9.47 | $9.55 | $9.38 | $9.40 | $9.40 | 1,943,296 |
| 2023-08-16 | $9.64 | $9.64 | $9.49 | $9.49 | $9.49 | 1,849,848 |
| 2023-08-15 | $9.57 | $9.65 | $9.54 | $9.61 | $9.61 | 1,123,558 |
| 2023-08-14 | $9.83 | $9.85 | $9.62 | $9.69 | $9.69 | 2,137,162 |
| 2023-08-11 | $9.77 | $9.87 | $9.76 | $9.87 | $9.87 | 2,020,915 |
| 2023-08-10 | $9.98 | $10.04 | $9.84 | $9.85 | $9.85 | 1,420,537 |
| 2023-08-09 | $9.95 | $10.02 | $9.87 | $9.96 | $9.96 | 1,727,545 |
| 2023-08-08 | $9.93 | $10.01 | $9.86 | $9.97 | $9.97 | 1,030,003 |
| 2023-08-07 | $9.87 | $10.04 | $9.82 | $10.04 | $10.04 | 1,882,845 |
| 2023-08-04 | $9.93 | $10.04 | $9.84 | $9.92 | $9.92 | 1,524,440 |
| 2023-08-03 | $9.93 | $9.93 | $9.69 | $9.90 | $9.90 | 1,735,379 |
| 2023-08-02 | $9.95 | $10.18 | $9.85 | $9.97 | $9.97 | 2,068,549 |
| 2023-08-01 | $10.07 | $10.12 | $9.92 | $9.99 | $9.99 | 2,019,998 |
| 2023-07-31 | $10.30 | $10.33 | $10.01 | $10.07 | $10.07 | 2,982,664 |
| 2023-07-28 | $10.51 | $10.54 | $10.29 | $10.30 | $10.30 | 1,311,759 |
| 2023-07-27 | $10.73 | $10.75 | $10.38 | $10.45 | $10.45 | 1,385,167 |
| 2023-07-26 | $10.59 | $10.73 | $10.59 | $10.70 | $10.70 | 1,106,907 |
| 2023-07-25 | $10.46 | $10.59 | $10.42 | $10.56 | $10.56 | 1,185,719 |
| 2023-07-24 | $10.38 | $10.53 | $10.34 | $10.52 | $10.52 | 1,114,474 |
| 2023-07-21 | $10.41 | $10.50 | $10.33 | $10.41 | $10.41 | 1,090,019 |
| 2023-07-20 | $10.37 | $10.40 | $10.23 | $10.36 | $10.36 | 1,210,548 |
| 2023-07-19 | $10.38 | $10.46 | $10.32 | $10.39 | $10.39 | 1,908,421 |
| 2023-07-18 | $10.42 | $10.47 | $10.18 | $10.23 | $10.23 | 1,556,365 |
| 2023-07-17 | $10.25 | $10.37 | $10.13 | $10.37 | $10.37 | 2,192,068 |
| 2023-07-14 | $10.25 | $10.33 | $10.20 | $10.27 | $10.27 | 1,254,012 |
| 2023-07-13 | $10.31 | $10.40 | $10.28 | $10.31 | $10.31 | 1,367,011 |
| 2023-07-12 | $10.36 | $10.41 | $10.32 | $10.33 | $10.33 | 1,423,021 |
| 2023-07-11 | $9.99 | $10.23 | $9.90 | $10.20 | $10.20 | 2,633,364 |
| 2023-07-10 | $9.67 | $9.98 | $9.65 | $9.95 | $9.95 | 3,093,521 |
| 2023-07-07 | $9.75 | $9.80 | $9.70 | $9.72 | $9.72 | 1,815,000 |
| 2023-07-06 | $9.76 | $9.77 | $9.62 | $9.76 | $9.76 | 1,422,766 |
| 2023-07-05 | $9.82 | $9.97 | $9.73 | $9.89 | $9.89 | 1,738,995 |
| 2023-07-03 | $9.72 | $9.87 | $9.72 | $9.86 | $9.86 | 682,887 |
| 2023-06-30 | $9.81 | $9.85 | $9.62 | $9.75 | $9.75 | 2,652,359 |
| 2023-06-29 | $9.51 | $9.76 | $9.50 | $9.75 | $9.75 | 1,458,501 |
| 2023-06-28 | $9.71 | $9.76 | $9.64 | $9.71 | $9.59 | 1,894,817 |
| 2023-06-27 | $9.63 | $9.82 | $9.58 | $9.76 | $9.64 | 2,447,722 |
| 2023-06-26 | $9.32 | $9.63 | $9.30 | $9.59 | $9.47 | 2,016,638 |
| 2023-06-23 | $9.51 | $9.60 | $9.30 | $9.32 | $9.20 | 6,110,979 |
| 2023-06-22 | $9.94 | $9.98 | $9.60 | $9.61 | $9.49 | 2,156,602 |
| 2023-06-21 | $10.03 | $10.06 | $9.91 | $9.93 | $9.80 | 2,468,385 |
| 2023-06-20 | $10.25 | $10.26 | $10.10 | $10.10 | $9.97 | 1,577,701 |
| 2023-06-16 | $10.43 | $10.44 | $10.27 | $10.32 | $10.19 | 6,596,816 |
| 2023-06-15 | $10.22 | $10.37 | $10.21 | $10.32 | $10.19 | 3,629,556 |
| 2023-06-14 | $10.31 | $10.41 | $10.23 | $10.28 | $10.15 | 2,414,789 |
| 2023-06-13 | $10.15 | $10.38 | $10.15 | $10.27 | $10.14 | 3,304,961 |
| 2023-06-12 | $10.18 | $10.24 | $10.14 | $10.20 | $10.07 | 3,654,369 |
| 2023-06-09 | $10.50 | $10.53 | $10.19 | $10.19 | $10.06 | 2,997,980 |
| 2023-06-08 | $10.65 | $10.66 | $10.46 | $10.51 | $10.38 | 2,277,612 |
| 2023-06-07 | $10.64 | $10.74 | $10.59 | $10.68 | $10.54 | 2,957,010 |
| 2023-06-06 | $10.43 | $10.62 | $10.39 | $10.57 | $10.44 | 1,764,098 |
| 2023-06-05 | $10.55 | $10.59 | $10.32 | $10.40 | $10.27 | 1,675,900 |
| 2023-06-02 | $10.52 | $10.68 | $10.47 | $10.59 | $10.46 | 1,865,952 |
| 2023-06-01 | $10.28 | $10.43 | $10.22 | $10.39 | $10.26 | 2,074,845 |
| 2023-05-31 | $10.24 | $10.39 | $10.17 | $10.34 | $10.21 | 4,064,409 |
| 2023-05-30 | $10.20 | $10.35 | $10.16 | $10.22 | $10.09 | 2,079,148 |
| 2023-05-26 | $9.93 | $10.15 | $9.91 | $10.12 | $10.12 | 1,610,418 |
| 2023-05-25 | $10.05 | $10.07 | $9.85 | $9.93 | $9.93 | 1,857,906 |
| 2023-05-24 | $10.22 | $10.22 | $10.05 | $10.06 | $10.06 | 1,351,200 |
| 2023-05-23 | $10.25 | $10.40 | $10.23 | $10.26 | $10.26 | 1,438,232 |
| 2023-05-22 | $10.14 | $10.31 | $10.12 | $10.24 | $10.24 | 1,125,920 |
| 2023-05-19 | $10.23 | $10.27 | $10.07 | $10.16 | $10.16 | 1,563,011 |
| 2023-05-18 | $9.97 | $10.20 | $9.97 | $10.15 | $10.15 | 2,006,787 |
| 2023-05-17 | $9.91 | $10.07 | $9.84 | $10.05 | $10.05 | 1,861,327 |
| 2023-05-16 | $9.91 | $9.93 | $9.84 | $9.85 | $9.85 | 2,747,135 |
| 2023-05-15 | $9.98 | $10.16 | $9.95 | $9.97 | $9.97 | 1,857,768 |
| 2023-05-12 | $9.78 | $9.84 | $9.72 | $9.82 | $9.82 | 1,330,124 |
| 2023-05-11 | $9.78 | $9.81 | $9.66 | $9.76 | $9.76 | 1,315,577 |
| 2023-05-10 | $9.73 | $9.93 | $9.52 | $9.88 | $9.88 | 3,736,422 |
| 2023-05-09 | $9.62 | $9.71 | $9.50 | $9.64 | $9.64 | 2,098,319 |
| 2023-05-08 | $9.66 | $9.74 | $9.60 | $9.67 | $9.67 | 2,072,939 |
| 2023-05-05 | $9.61 | $9.67 | $9.52 | $9.66 | $9.66 | 2,001,891 |
| 2023-05-04 | $9.54 | $9.60 | $9.42 | $9.51 | $9.51 | 1,946,749 |
| 2023-05-03 | $9.69 | $9.79 | $9.51 | $9.65 | $9.65 | 3,653,124 |
| 2023-05-02 | $9.29 | $9.46 | $9.20 | $9.31 | $9.31 | 6,054,725 |
| 2023-05-01 | $9.38 | $9.44 | $9.25 | $9.31 | $9.31 | 1,755,314 |
| 2023-04-28 | $9.26 | $9.47 | $9.26 | $9.40 | $9.40 | 1,959,571 |
| 2023-04-27 | $9.18 | $9.28 | $9.16 | $9.26 | $9.26 | 1,678,033 |
| 2023-04-26 | $9.23 | $9.38 | $9.09 | $9.14 | $9.14 | 1,972,147 |
| 2023-04-25 | $9.47 | $9.55 | $9.27 | $9.30 | $9.30 | 1,997,734 |
| 2023-04-24 | $9.69 | $9.69 | $9.48 | $9.58 | $9.58 | 1,230,698 |
| 2023-04-21 | $9.69 | $9.72 | $9.53 | $9.66 | $9.66 | 937,483 |
| 2023-04-20 | $9.60 | $9.68 | $9.54 | $9.61 | $9.61 | 1,031,178 |
| 2023-04-19 | $9.46 | $9.66 | $9.40 | $9.65 | $9.65 | 1,928,766 |
| 2023-04-18 | $9.60 | $9.67 | $9.51 | $9.54 | $9.54 | 1,429,369 |
| 2023-04-17 | $9.54 | $9.60 | $9.42 | $9.59 | $9.59 | 3,916,143 |
| 2023-04-14 | $9.66 | $9.70 | $9.45 | $9.52 | $9.52 | 4,854,165 |
| 2023-04-13 | $9.71 | $9.77 | $9.61 | $9.68 | $9.68 | 3,371,295 |
| 2023-04-12 | $9.86 | $9.92 | $9.72 | $9.75 | $9.75 | 2,021,196 |
| 2023-04-11 | $9.78 | $9.83 | $9.71 | $9.74 | $9.74 | 2,464,523 |
| 2023-04-10 | $9.85 | $9.89 | $9.70 | $9.79 | $9.79 | 3,002,256 |
| 2023-04-06 | $10.05 | $10.05 | $9.86 | $9.90 | $9.90 | 2,993,556 |
| 2023-04-05 | $9.91 | $10.01 | $9.86 | $9.95 | $9.95 | 2,377,652 |
| 2023-04-04 | $10.06 | $10.07 | $9.85 | $9.94 | $9.94 | 1,984,125 |
| 2023-04-03 | $10.30 | $10.38 | $10.01 | $10.07 | $10.07 | 2,850,151 |
| 2023-03-31 | $10.16 | $10.32 | $10.11 | $10.31 | $10.31 | 2,160,624 |
| 2023-03-30 | $10.06 | $10.08 | $9.99 | $10.05 | $10.05 | 1,365,244 |
| 2023-03-29 | $9.99 | $10.06 | $9.88 | $10.05 | $9.93 | 1,469,160 |
| 2023-03-28 | $9.74 | $9.87 | $9.66 | $9.87 | $9.75 | 1,344,848 |
| 2023-03-27 | $9.81 | $9.90 | $9.73 | $9.82 | $9.70 | 1,165,742 |
| 2023-03-24 | $9.36 | $9.71 | $9.32 | $9.70 | $9.58 | 1,222,286 |
| 2023-03-23 | $9.55 | $9.63 | $9.36 | $9.40 | $9.28 | 1,279,311 |
| 2023-03-22 | $9.77 | $9.83 | $9.48 | $9.50 | $9.38 | 1,674,744 |
| 2023-03-21 | $9.98 | $10.02 | $9.78 | $9.86 | $9.74 | 2,881,642 |
| 2023-03-20 | $9.82 | $9.96 | $9.77 | $9.88 | $9.76 | 1,746,021 |
| 2023-03-17 | $9.91 | $9.91 | $9.70 | $9.75 | $9.63 | 4,119,248 |
| 2023-03-16 | $9.82 | $10.00 | $9.73 | $9.95 | $9.83 | 1,657,918 |
| 2023-03-15 | $9.82 | $10.05 | $9.81 | $9.97 | $9.85 | 1,837,016 |
| 2023-03-14 | $10.06 | $10.19 | $9.89 | $10.01 | $9.89 | 1,418,119 |
| 2023-03-13 | $9.79 | $10.02 | $9.74 | $9.84 | $9.72 | 1,724,247 |
| 2023-03-10 | $10.09 | $10.12 | $9.73 | $9.88 | $9.76 | 2,300,306 |
| 2023-03-09 | $10.25 | $10.29 | $10.08 | $10.11 | $9.99 | 1,512,715 |
| 2023-03-08 | $10.20 | $10.23 | $10.10 | $10.21 | $10.08 | 2,841,033 |
| 2023-03-07 | $10.34 | $10.39 | $10.09 | $10.17 | $10.05 | 4,137,321 |
| 2023-03-06 | $10.48 | $10.48 | $10.29 | $10.33 | $10.20 | 2,205,666 |
| 2023-03-03 | $10.50 | $10.54 | $10.35 | $10.50 | $10.50 | 1,773,608 |
| 2023-03-02 | $10.25 | $10.42 | $10.25 | $10.41 | $10.41 | 1,358,231 |
| 2023-03-01 | $10.34 | $10.47 | $10.22 | $10.28 | $10.28 | 1,124,007 |
| 2023-02-28 | $10.39 | $10.61 | $10.37 | $10.43 | $10.43 | 2,642,656 |
| 2023-02-27 | $10.59 | $10.59 | $10.36 | $10.41 | $10.41 | 1,849,768 |
| 2023-02-24 | $10.57 | $10.60 | $10.36 | $10.44 | $10.44 | 1,645,968 |
| 2023-02-23 | $10.67 | $10.83 | $10.57 | $10.73 | $10.73 | 2,042,152 |
| 2023-02-22 | $11.03 | $11.14 | $10.56 | $10.61 | $10.61 | 2,254,486 |
| 2023-02-21 | $11.07 | $11.12 | $10.85 | $10.96 | $10.96 | 2,319,414 |
| 2023-02-17 | $11.28 | $11.38 | $11.11 | $11.18 | $11.18 | 2,326,212 |
| 2023-02-16 | $11.25 | $11.38 | $10.99 | $11.20 | $11.20 | 1,693,248 |
| 2023-02-15 | $11.16 | $11.35 | $11.16 | $11.35 | $11.35 | 1,897,153 |
| 2023-02-14 | $11.39 | $11.47 | $11.25 | $11.29 | $11.29 | 1,518,367 |
| 2023-02-13 | $11.40 | $11.51 | $11.36 | $11.45 | $11.45 | 1,137,706 |
| 2023-02-10 | $11.34 | $11.39 | $11.26 | $11.35 | $11.35 | 1,387,191 |
| 2023-02-09 | $11.49 | $11.50 | $11.26 | $11.36 | $11.36 | 1,827,059 |
| 2023-02-08 | $11.45 | $11.58 | $11.38 | $11.40 | $11.40 | 1,087,408 |
| 2023-02-07 | $11.46 | $11.63 | $11.33 | $11.53 | $11.53 | 1,386,599 |
| 2023-02-06 | $11.52 | $11.60 | $11.46 | $11.57 | $11.57 | 884,325 |
| 2023-02-03 | $11.71 | $11.73 | $11.56 | $11.67 | $11.67 | 1,574,474 |
| 2023-02-02 | $11.71 | $11.92 | $11.65 | $11.81 | $11.81 | 3,670,443 |
| 2023-02-01 | $11.50 | $11.67 | $11.41 | $11.58 | $11.58 | 1,757,945 |
| 2023-01-31 | $11.32 | $11.58 | $11.32 | $11.55 | $11.55 | 2,819,811 |
| 2023-01-30 | $11.39 | $11.50 | $11.28 | $11.32 | $11.32 | 1,641,676 |
| 2023-01-27 | $11.39 | $11.55 | $11.38 | $11.49 | $11.49 | 1,063,408 |
| 2023-01-26 | $11.29 | $11.50 | $11.29 | $11.46 | $11.46 | 1,230,912 |
| 2023-01-25 | $11.35 | $11.35 | $11.17 | $11.28 | $11.28 | 961,023 |
| 2023-01-24 | $11.39 | $11.45 | $11.21 | $11.39 | $11.39 | 672,816 |
| 2023-01-23 | $11.19 | $11.43 | $11.12 | $11.38 | $11.38 | 1,002,856 |
| 2023-01-20 | $11.10 | $11.23 | $10.99 | $11.23 | $11.23 | 1,103,953 |
| 2023-01-19 | $11.06 | $11.14 | $10.98 | $11.07 | $11.07 | 1,346,875 |
| 2023-01-18 | $11.19 | $11.28 | $11.00 | $11.09 | $11.09 | 1,667,364 |
| 2023-01-17 | $11.33 | $11.37 | $11.14 | $11.20 | $11.20 | 995,735 |
| 2023-01-13 | $11.23 | $11.32 | $11.21 | $11.29 | $11.29 | 718,678 |
| 2023-01-12 | $11.21 | $11.31 | $11.04 | $11.31 | $11.31 | 1,778,455 |
| 2023-01-11 | $10.76 | $11.15 | $10.76 | $11.12 | $11.12 | 2,613,130 |
| 2023-01-10 | $10.62 | $10.68 | $10.55 | $10.65 | $10.65 | 3,097,632 |
| 2023-01-09 | $10.53 | $10.66 | $10.49 | $10.62 | $10.62 | 1,689,333 |
| 2023-01-06 | $10.30 | $10.60 | $10.30 | $10.57 | $10.57 | 852,070 |
| 2023-01-05 | $10.57 | $10.57 | $10.24 | $10.25 | $10.25 | 1,120,252 |
| 2023-01-04 | $10.38 | $10.72 | $10.29 | $10.62 | $10.62 | 2,469,006 |
| 2023-01-03 | $10.17 | $10.32 | $10.06 | $10.24 | $10.24 | 1,711,248 |
| 2022-12-30 | $10.12 | $10.15 | $9.92 | $10.02 | $10.02 | 7,058,133 |
| 2022-12-29 | $10.14 | $10.27 | $10.11 | $10.15 | $10.15 | 1,106,674 |
| 2022-12-28 | $10.42 | $10.45 | $10.09 | $10.12 | $10.00 | 1,669,287 |
| 2022-12-27 | $10.35 | $10.44 | $10.31 | $10.36 | $10.23 | 1,068,188 |
| 2022-12-23 | $10.20 | $10.35 | $10.20 | $10.32 | $10.19 | 908,152 |
| 2022-12-22 | $10.14 | $10.25 | $10.02 | $10.23 | $10.11 | 1,023,214 |
| 2022-12-21 | $10.21 | $10.38 | $10.16 | $10.22 | $10.10 | 1,152,006 |
| 2022-12-20 | $10.10 | $10.23 | $10.00 | $10.13 | $10.01 | 1,499,100 |
| 2022-12-19 | $10.30 | $10.34 | $10.06 | $10.14 | $10.02 | 1,762,198 |
| 2022-12-16 | $10.35 | $10.45 | $10.04 | $10.32 | $10.19 | 9,027,577 |
| 2022-12-15 | $10.64 | $10.74 | $10.46 | $10.53 | $10.40 | 1,595,264 |
| 2022-12-14 | $10.80 | $10.98 | $10.67 | $10.72 | $10.59 | 1,203,548 |
| 2022-12-13 | $10.91 | $10.98 | $10.69 | $10.78 | $10.65 | 1,570,490 |
| 2022-12-12 | $10.56 | $10.60 | $10.40 | $10.60 | $10.47 | 2,094,632 |
| 2022-12-09 | $10.44 | $10.58 | $10.44 | $10.58 | $10.45 | 1,393,987 |
| 2022-12-08 | $10.65 | $10.72 | $10.48 | $10.55 | $10.42 | 1,879,057 |
| 2022-12-07 | $10.20 | $10.64 | $10.20 | $10.59 | $10.46 | 2,377,139 |
| 2022-12-06 | $10.44 | $10.51 | $10.12 | $10.24 | $10.24 | 1,963,268 |
| 2022-12-05 | $10.66 | $10.70 | $10.42 | $10.45 | $10.45 | 1,888,480 |
| 2022-12-02 | $10.63 | $10.82 | $10.56 | $10.72 | $10.72 | 5,755,409 |
| 2022-12-01 | $10.86 | $10.98 | $10.61 | $10.76 | $10.76 | 2,453,563 |
| 2022-11-30 | $10.38 | $10.76 | $10.21 | $10.76 | $10.76 | 2,406,942 |
| 2022-11-29 | $10.06 | $10.58 | $10.00 | $10.46 | $10.46 | 3,932,489 |
| 2022-11-28 | $10.27 | $10.54 | $10.08 | $10.09 | $10.09 | 3,247,664 |
| 2022-11-25 | $10.33 | $10.38 | $10.24 | $10.28 | $10.28 | 879,316 |
| 2022-11-23 | $10.32 | $10.37 | $10.19 | $10.35 | $10.35 | 2,262,530 |
| 2022-11-22 | $10.25 | $10.36 | $10.15 | $10.32 | $10.32 | 3,125,292 |
| 2022-11-21 | $10.51 | $10.53 | $10.16 | $10.26 | $10.26 | 1,390,950 |
| 2022-11-18 | $10.56 | $10.67 | $10.45 | $10.49 | $10.49 | 2,274,377 |
| 2022-11-17 | $10.14 | $10.36 | $10.08 | $10.34 | $10.34 | 1,847,717 |
| 2022-11-16 | $10.32 | $10.36 | $10.17 | $10.23 | $10.23 | 1,306,807 |
| 2022-11-15 | $10.47 | $10.52 | $10.11 | $10.31 | $10.31 | 3,223,144 |
| 2022-11-14 | $10.50 | $10.57 | $10.30 | $10.30 | $10.30 | 1,162,737 |
| 2022-11-11 | $10.77 | $10.82 | $10.43 | $10.55 | $10.55 | 2,534,794 |
| 2022-11-10 | $10.28 | $10.78 | $10.28 | $10.78 | $10.78 | 1,393,393 |
| 2022-11-09 | $10.17 | $10.29 | $10.02 | $10.03 | $10.03 | 997,503 |
| 2022-11-08 | $10.38 | $10.40 | $10.09 | $10.17 | $10.17 | 1,418,750 |
| 2022-11-07 | $10.14 | $10.44 | $10.14 | $10.35 | $10.35 | 2,141,682 |
| 2022-11-04 | $10.27 | $10.30 | $9.95 | $10.11 | $10.11 | 1,621,571 |
| 2022-11-03 | $9.50 | $10.22 | $9.34 | $10.16 | $10.16 | 2,144,628 |
| 2022-11-02 | $9.72 | $9.86 | $9.54 | $9.59 | $9.59 | 1,792,901 |
| 2022-11-01 | $9.76 | $9.83 | $9.70 | $9.78 | $9.78 | 1,344,616 |
| 2022-10-31 | $9.70 | $9.72 | $9.55 | $9.68 | $9.68 | 2,187,850 |
| 2022-10-28 | $9.57 | $9.83 | $9.52 | $9.77 | $9.77 | 1,376,549 |
| 2022-10-27 | $9.56 | $9.68 | $9.51 | $9.56 | $9.56 | 1,195,666 |
| 2022-10-26 | $9.54 | $9.59 | $9.42 | $9.50 | $9.50 | 1,263,859 |
| 2022-10-25 | $9.19 | $9.53 | $9.19 | $9.50 | $9.50 | 1,730,590 |
| 2022-10-24 | $9.24 | $9.29 | $9.14 | $9.21 | $9.21 | 1,213,257 |
| 2022-10-21 | $9.12 | $9.21 | $8.95 | $9.19 | $9.19 | 1,756,696 |
| 2022-10-20 | $9.13 | $9.29 | $9.04 | $9.06 | $9.06 | 1,067,241 |
| 2022-10-19 | $9.41 | $9.45 | $9.13 | $9.18 | $9.18 | 1,765,631 |
| 2022-10-18 | $9.65 | $9.72 | $9.46 | $9.51 | $9.51 | 1,124,197 |
| 2022-10-17 | $9.37 | $9.50 | $9.35 | $9.46 | $9.46 | 1,182,777 |
| 2022-10-14 | $9.60 | $9.61 | $9.12 | $9.18 | $9.18 | 1,830,628 |
| 2022-10-13 | $8.89 | $9.46 | $8.81 | $9.44 | $9.44 | 2,024,470 |
| 2022-10-12 | $9.05 | $9.10 | $8.93 | $9.05 | $9.05 | 1,280,855 |
| 2022-10-11 | $8.93 | $9.09 | $8.84 | $9.05 | $9.05 | 1,544,716 |
| 2022-10-10 | $9.00 | $9.10 | $8.96 | $8.97 | $8.97 | 1,001,142 |
| 2022-10-07 | $9.02 | $9.12 | $8.93 | $8.97 | $8.97 | 2,010,452 |
| 2022-10-06 | $9.21 | $9.25 | $9.06 | $9.09 | $9.09 | 1,418,635 |
| 2022-10-05 | $9.35 | $9.35 | $9.04 | $9.21 | $9.21 | 1,944,304 |
| 2022-10-04 | $9.42 | $9.60 | $9.40 | $9.49 | $9.49 | 2,630,477 |
| 2022-10-03 | $9.27 | $9.37 | $9.22 | $9.30 | $9.30 | 2,172,401 |
| 2022-09-30 | $9.07 | $9.26 | $9.05 | $9.16 | $9.16 | 2,609,684 |
| 2022-09-29 | $9.14 | $9.21 | $8.89 | $9.01 | $9.01 | 2,882,406 |
| 2022-09-28 | $8.87 | $9.34 | $8.81 | $9.29 | $9.17 | 2,970,575 |
| 2022-09-27 | $9.26 | $9.29 | $8.81 | $8.81 | $8.81 | 2,064,940 |
| 2022-09-26 | $9.54 | $9.55 | $9.14 | $9.20 | $9.20 | 1,900,597 |
| 2022-09-23 | $9.72 | $9.77 | $9.50 | $9.61 | $9.61 | 1,586,476 |
| 2022-09-22 | $9.82 | $9.83 | $9.70 | $9.75 | $9.75 | 1,627,881 |
| 2022-09-21 | $9.84 | $10.05 | $9.79 | $9.84 | $9.84 | 2,275,676 |
| 2022-09-20 | $9.71 | $9.80 | $9.51 | $9.75 | $9.75 | 2,363,402 |
| 2022-09-19 | $9.77 | $9.97 | $9.74 | $9.82 | $9.82 | 2,669,502 |
| 2022-09-16 | $9.67 | $9.85 | $9.62 | $9.85 | $9.85 | 8,032,514 |
| 2022-09-15 | $9.74 | $9.91 | $9.72 | $9.75 | $9.75 | 2,003,983 |
| 2022-09-14 | $9.95 | $9.99 | $9.71 | $9.76 | $9.76 | 2,647,011 |
| 2022-09-13 | $10.31 | $10.36 | $9.96 | $9.99 | $9.99 | 1,539,005 |
| 2022-09-12 | $10.52 | $10.63 | $10.52 | $10.54 | $10.54 | 1,293,974 |
| 2022-09-09 | $10.36 | $10.50 | $10.32 | $10.44 | $10.44 | 933,206 |
| 2022-09-08 | $10.34 | $10.47 | $10.28 | $10.33 | $10.33 | 1,204,026 |
| 2022-09-07 | $10.19 | $10.44 | $10.19 | $10.43 | $10.43 | 2,692,332 |
| 2022-09-06 | $10.12 | $10.19 | $10.06 | $10.15 | $10.15 | 2,162,442 |
| 2022-09-02 | $10.18 | $10.22 | $10.04 | $10.11 | $10.11 | 2,442,478 |
| 2022-09-01 | $10.03 | $10.08 | $9.91 | $10.06 | $10.06 | 1,145,062 |
| 2022-08-31 | $10.24 | $10.28 | $10.05 | $10.06 | $10.06 | 2,557,545 |
| 2022-08-30 | $10.36 | $10.36 | $10.15 | $10.16 | $10.16 | 2,393,151 |
| 2022-08-29 | $10.39 | $10.45 | $10.31 | $10.31 | $10.31 | 924,494 |
| 2022-08-26 | $10.74 | $10.74 | $10.41 | $10.42 | $10.42 | 1,346,924 |
| 2022-08-25 | $10.60 | $10.76 | $10.58 | $10.71 | $10.71 | 777,175 |
| 2022-08-24 | $10.56 | $10.68 | $10.52 | $10.59 | $10.59 | 811,454 |
| 2022-08-23 | $10.57 | $10.71 | $10.54 | $10.54 | $10.54 | 1,306,266 |
| 2022-08-22 | $10.94 | $10.94 | $10.62 | $10.64 | $10.64 | 1,748,306 |
| 2022-08-19 | $11.15 | $11.17 | $10.99 | $11.03 | $11.03 | 977,687 |
| 2022-08-18 | $11.15 | $11.21 | $11.10 | $11.17 | $11.17 | 959,976 |
| 2022-08-17 | $11.17 | $11.21 | $11.08 | $11.15 | $11.15 | 912,508 |
| 2022-08-16 | $11.36 | $11.36 | $11.22 | $11.23 | $11.23 | 1,516,727 |
| 2022-08-15 | $11.28 | $11.35 | $11.21 | $11.33 | $11.33 | 660,595 |
| 2022-08-12 | $11.19 | $11.27 | $11.15 | $11.27 | $11.27 | 904,757 |
| 2022-08-11 | $11.13 | $11.22 | $11.06 | $11.10 | $11.10 | 952,876 |
| 2022-08-10 | $10.95 | $11.06 | $10.92 | $11.01 | $11.01 | 1,364,703 |
| 2022-08-09 | $10.75 | $10.87 | $10.72 | $10.83 | $10.83 | 1,682,792 |
| 2022-08-08 | $10.83 | $10.93 | $10.64 | $10.75 | $10.75 | 1,197,670 |
| 2022-08-05 | $10.65 | $10.82 | $10.59 | $10.82 | $10.82 | 1,074,302 |
| 2022-08-04 | $10.69 | $10.79 | $10.57 | $10.68 | $10.68 | 1,049,190 |
| 2022-08-03 | $10.77 | $10.84 | $10.69 | $10.69 | $10.69 | 1,295,557 |
| 2022-08-02 | $10.82 | $10.89 | $10.72 | $10.72 | $10.72 | 1,298,833 |
| 2022-08-01 | $10.89 | $10.92 | $10.73 | $10.83 | $10.83 | 1,580,858 |
| 2022-07-29 | $10.82 | $11.00 | $10.77 | $10.97 | $10.97 | 2,261,488 |
| 2022-07-28 | $10.76 | $10.88 | $10.68 | $10.84 | $10.84 | 810,738 |
| 2022-07-27 | $10.74 | $10.77 | $10.56 | $10.68 | $10.68 | 860,052 |
| 2022-07-26 | $10.74 | $10.83 | $10.69 | $10.74 | $10.74 | 802,001 |
| 2022-07-25 | $10.69 | $10.82 | $10.61 | $10.78 | $10.78 | 1,773,606 |
| 2022-07-22 | $10.65 | $10.73 | $10.54 | $10.67 | $10.67 | 1,079,994 |
| 2022-07-21 | $10.36 | $10.61 | $10.30 | $10.58 | $10.58 | 1,890,976 |
| 2022-07-20 | $10.40 | $10.54 | $10.36 | $10.40 | $10.40 | 2,150,152 |
| 2022-07-19 | $10.27 | $10.42 | $10.27 | $10.39 | $10.39 | 3,679,689 |
| 2022-07-18 | $10.45 | $10.48 | $10.13 | $10.17 | $10.17 | 1,109,153 |
| 2022-07-15 | $10.41 | $10.44 | $10.22 | $10.35 | $10.35 | 1,947,459 |
| 2022-07-14 | $10.35 | $10.45 | $10.25 | $10.29 | $10.29 | 1,708,905 |
| 2022-07-13 | $10.50 | $10.61 | $10.35 | $10.52 | $10.52 | 2,004,212 |
| 2022-07-12 | $10.54 | $10.83 | $10.53 | $10.60 | $10.60 | 1,937,509 |
| 2022-07-11 | $10.56 | $10.62 | $10.44 | $10.54 | $10.54 | 1,510,162 |
| 2022-07-08 | $10.62 | $10.69 | $10.50 | $10.54 | $10.54 | 1,840,532 |
| 2022-07-07 | $10.69 | $10.75 | $10.57 | $10.60 | $10.60 | 2,052,913 |
| 2022-07-06 | $10.75 | $10.86 | $10.63 | $10.66 | $10.66 | 2,247,712 |
| 2022-07-05 | $10.67 | $10.80 | $10.57 | $10.80 | $10.80 | 2,093,483 |
| 2022-07-01 | $10.70 | $10.84 | $10.60 | $10.78 | $10.78 | 2,490,792 |
| 2022-06-30 | $10.57 | $10.90 | $10.55 | $10.74 | $10.74 | 2,004,134 |
| 2022-06-29 | $10.68 | $10.72 | $10.54 | $10.70 | $10.70 | 1,790,642 |
| 2022-06-28 | $10.98 | $11.04 | $10.84 | $10.86 | $10.74 | 1,654,080 |
| 2022-06-27 | $11.02 | $11.11 | $10.88 | $10.91 | $10.79 | 1,798,090 |
| 2022-06-24 | $10.79 | $11.02 | $10.74 | $10.99 | $10.87 | 2,339,574 |
| 2022-06-23 | $10.41 | $10.73 | $10.41 | $10.69 | $10.57 | 1,172,867 |
| 2022-06-22 | $10.31 | $10.60 | $10.25 | $10.42 | $10.30 | 1,729,439 |
| 2022-06-21 | $10.39 | $10.55 | $10.36 | $10.41 | $10.29 | 1,722,893 |
| 2022-06-17 | $10.12 | $10.37 | $10.11 | $10.29 | $10.18 | 3,989,711 |
| 2022-06-16 | $10.23 | $10.29 | $9.98 | $10.04 | $9.93 | 3,925,371 |
| 2022-06-15 | $10.37 | $10.56 | $10.24 | $10.36 | $10.25 | 4,750,462 |
| 2022-06-14 | $10.39 | $10.44 | $10.13 | $10.24 | $10.13 | 4,035,616 |
| 2022-06-13 | $10.55 | $10.63 | $10.33 | $10.38 | $10.26 | 2,426,642 |
| 2022-06-10 | $11.00 | $11.04 | $10.83 | $10.84 | $10.72 | 2,862,271 |
| 2022-06-09 | $11.32 | $11.36 | $11.09 | $11.12 | $11.00 | 1,705,179 |
| 2022-06-08 | $11.37 | $11.45 | $11.18 | $11.34 | $11.21 | 2,167,455 |
| 2022-06-07 | $11.33 | $11.45 | $11.25 | $11.45 | $11.32 | 1,459,230 |
| 2022-06-06 | $11.39 | $11.39 | $11.16 | $11.33 | $11.20 | 1,911,115 |
| 2022-06-03 | $11.40 | $11.46 | $11.22 | $11.25 | $11.13 | 2,254,144 |
| 2022-06-02 | $11.53 | $11.56 | $11.32 | $11.55 | $11.42 | 1,670,042 |
| 2022-06-01 | $11.58 | $11.62 | $11.35 | $11.53 | $11.40 | 2,435,681 |
| 2022-05-31 | $11.55 | $11.62 | $11.45 | $11.56 | $11.43 | 2,460,921 |
| 2022-05-27 | $11.55 | $11.79 | $11.52 | $11.69 | $11.56 | 1,249,102 |
| 2022-05-26 | $11.43 | $11.54 | $11.43 | $11.44 | $11.31 | 1,093,254 |
| 2022-05-25 | $11.36 | $11.49 | $11.31 | $11.39 | $11.26 | 1,652,829 |
| 2022-05-24 | $11.11 | $11.43 | $10.96 | $11.37 | $11.24 | 2,296,870 |
| 2022-05-23 | $11.20 | $11.29 | $11.08 | $11.25 | $11.13 | 1,760,525 |
| 2022-05-20 | $11.16 | $11.18 | $10.84 | $11.07 | $10.95 | 1,608,756 |
| 2022-05-19 | $11.16 | $11.30 | $11.04 | $11.04 | $10.92 | 2,358,711 |
| 2022-05-18 | $11.59 | $11.69 | $11.15 | $11.20 | $11.08 | 2,705,505 |
| 2022-05-17 | $11.64 | $11.73 | $11.51 | $11.72 | $11.59 | 1,607,072 |
| 2022-05-16 | $11.65 | $11.68 | $11.47 | $11.54 | $11.41 | 1,334,148 |
| 2022-05-13 | $11.51 | $11.70 | $11.43 | $11.67 | $11.54 | 2,567,092 |
| 2022-05-12 | $11.14 | $11.37 | $11.10 | $11.32 | $11.19 | 4,288,623 |
| 2022-05-11 | $11.20 | $11.33 | $10.95 | $11.06 | $10.94 | 2,574,041 |
| 2022-05-10 | $11.35 | $11.48 | $11.03 | $11.19 | $11.07 | 2,915,182 |
| 2022-05-09 | $11.55 | $11.59 | $11.21 | $11.25 | $11.13 | 2,427,866 |
| 2022-05-06 | $11.76 | $11.89 | $11.56 | $11.67 | $11.54 | 1,958,020 |
| 2022-05-05 | $12.37 | $12.60 | $11.75 | $11.89 | $11.76 | 3,213,649 |
| 2022-05-04 | $12.53 | $12.61 | $12.28 | $12.57 | $12.43 | 2,464,143 |
| 2022-05-03 | $12.36 | $12.60 | $12.33 | $12.49 | $12.35 | 1,991,501 |
| 2022-05-02 | $12.60 | $12.73 | $12.13 | $12.36 | $12.22 | 3,129,897 |
| 2022-04-29 | $12.98 | $13.03 | $12.51 | $12.55 | $12.41 | 4,248,330 |
| 2022-04-28 | $13.02 | $13.14 | $12.82 | $13.08 | $12.93 | 1,207,080 |
| 2022-04-27 | $13.01 | $13.17 | $12.86 | $12.91 | $12.77 | 2,444,992 |
| 2022-04-26 | $13.09 | $13.28 | $12.96 | $12.96 | $12.82 | 1,789,526 |
| 2022-04-25 | $13.12 | $13.25 | $13.04 | $13.23 | $13.08 | 3,085,480 |
| 2022-04-22 | $13.13 | $13.19 | $13.05 | $13.10 | $12.95 | 2,414,717 |
| 2022-04-21 | $13.33 | $13.37 | $13.12 | $13.13 | $12.98 | 2,759,384 |
| 2022-04-20 | $13.21 | $13.40 | $13.21 | $13.31 | $13.16 | 2,715,926 |
| 2022-04-19 | $13.32 | $13.51 | $13.15 | $13.22 | $13.07 | 3,886,318 |
| 2022-04-18 | $13.20 | $13.40 | $13.14 | $13.25 | $13.10 | 3,648,830 |
| 2022-04-14 | $13.52 | $13.63 | $13.27 | $13.29 | $13.14 | 5,316,729 |
| 2022-04-13 | $13.10 | $13.62 | $13.10 | $13.57 | $13.42 | 3,733,307 |
| 2022-04-12 | $13.28 | $13.50 | $12.96 | $13.07 | $12.93 | 5,115,876 |
| 2022-04-11 | $13.37 | $13.50 | $13.08 | $13.28 | $13.13 | 6,568,414 |
| 2022-04-08 | $14.13 | $14.13 | $12.71 | $13.42 | $13.27 | 15,409,166 |
| 2022-04-07 | $15.50 | $15.70 | $15.42 | $15.63 | $15.46 | 2,627,374 |
| 2022-04-06 | $15.36 | $15.61 | $15.35 | $15.56 | $15.39 | 2,406,137 |
| 2022-04-05 | $15.42 | $15.74 | $15.39 | $15.43 | $15.26 | 1,906,146 |
| 2022-04-04 | $16.01 | $16.01 | $15.29 | $15.48 | $15.31 | 5,075,492 |
| 2022-04-01 | $15.72 | $16.03 | $15.67 | $15.99 | $15.81 | 4,264,577 |
| 2022-03-31 | $15.81 | $16.01 | $15.70 | $15.70 | $15.53 | 2,544,286 |
| 2022-03-30 | $15.91 | $15.98 | $15.67 | $15.79 | $15.61 | 2,440,454 |
| 2022-03-29 | $15.86 | $16.11 | $15.74 | $16.04 | $15.74 | 2,904,439 |
| 2022-03-28 | $15.74 | $15.82 | $15.65 | $15.78 | $15.49 | 1,071,077 |
| 2022-03-25 | $15.59 | $15.71 | $15.47 | $15.71 | $15.42 | 2,271,419 |
| 2022-03-24 | $15.44 | $15.56 | $15.36 | $15.51 | $15.22 | 2,162,635 |
| 2022-03-23 | $15.66 | $15.70 | $15.41 | $15.43 | $15.14 | 1,247,775 |
| 2022-03-22 | $15.73 | $15.76 | $15.53 | $15.70 | $15.41 | 1,438,570 |
| 2022-03-21 | $15.63 | $15.77 | $15.57 | $15.64 | $15.35 | 1,154,458 |
| 2022-03-18 | $15.48 | $15.66 | $15.31 | $15.64 | $15.35 | 3,616,394 |
| 2022-03-17 | $15.35 | $15.64 | $15.28 | $15.52 | $15.23 | 1,718,862 |
| 2022-03-16 | $15.50 | $15.54 | $15.16 | $15.40 | $15.11 | 3,118,155 |
| 2022-03-15 | $15.44 | $15.47 | $15.28 | $15.42 | $15.13 | 2,536,200 |
| 2022-03-14 | $15.44 | $15.59 | $15.26 | $15.35 | $15.07 | 1,748,286 |
| 2022-03-11 | $15.49 | $15.64 | $15.35 | $15.40 | $15.11 | 1,301,441 |
| 2022-03-10 | $15.35 | $15.49 | $15.28 | $15.47 | $15.18 | 1,981,672 |
| 2022-03-09 | $15.82 | $15.82 | $15.44 | $15.47 | $15.18 | 2,601,601 |
| 2022-03-08 | $15.59 | $15.73 | $15.45 | $15.54 | $15.25 | 2,210,845 |
| 2022-03-07 | $15.89 | $15.94 | $15.54 | $15.56 | $15.27 | 2,197,773 |
| 2022-03-04 | $15.54 | $15.88 | $15.50 | $15.88 | $15.59 | 1,961,629 |
| 2022-03-03 | $15.65 | $15.74 | $15.46 | $15.63 | $15.34 | 3,856,248 |
| 2022-03-02 | $15.54 | $15.65 | $15.45 | $15.56 | $15.27 | 2,524,616 |
| 2022-03-01 | $15.44 | $15.53 | $15.28 | $15.50 | $15.21 | 2,619,776 |
| 2022-02-28 | $15.51 | $15.65 | $15.25 | $15.46 | $15.17 | 3,133,135 |
| 2022-02-25 | $15.26 | $15.67 | $15.26 | $15.65 | $15.36 | 2,428,331 |
| 2022-02-24 | $14.77 | $15.29 | $14.61 | $15.26 | $14.98 | 3,309,394 |
| 2022-02-23 | $15.19 | $15.27 | $14.85 | $14.85 | $14.57 | 2,098,202 |
| 2022-02-22 | $15.16 | $15.20 | $14.97 | $15.11 | $14.83 | 2,198,393 |
| 2022-02-18 | $15.16 | $15.29 | $15.10 | $15.16 | $14.88 | 1,479,721 |
| 2022-02-17 | $15.25 | $15.33 | $15.15 | $15.25 | $14.97 | 1,789,937 |
| 2022-02-16 | $15.20 | $15.35 | $15.09 | $15.30 | $15.02 | 1,646,788 |
| 2022-02-15 | $15.28 | $15.40 | $15.11 | $15.13 | $14.85 | 4,324,830 |
| 2022-02-14 | $15.43 | $15.47 | $15.16 | $15.18 | $14.90 | 2,734,638 |
| 2022-02-11 | $15.34 | $15.57 | $15.24 | $15.37 | $15.08 | 2,452,450 |
| 2022-02-10 | $15.31 | $15.58 | $15.18 | $15.25 | $14.97 | 3,883,501 |
| 2022-02-09 | $15.49 | $15.67 | $15.43 | $15.49 | $15.20 | 3,244,193 |
| 2022-02-08 | $15.10 | $15.92 | $15.10 | $15.42 | $15.13 | 7,203,222 |
| 2022-02-07 | $14.99 | $15.08 | $14.92 | $14.98 | $14.70 | 2,657,078 |
| 2022-02-04 | $15.15 | $15.27 | $14.88 | $15.07 | $14.79 | 3,694,512 |
| 2022-02-03 | $15.22 | $15.33 | $15.11 | $15.21 | $14.93 | 2,953,446 |
| 2022-02-02 | $15.05 | $15.39 | $15.03 | $15.33 | $15.05 | 3,302,914 |
| 2022-02-01 | $14.83 | $15.08 | $14.83 | $14.99 | $14.71 | 4,002,322 |
| 2022-01-31 | $15.26 | $15.30 | $14.83 | $14.89 | $14.61 | 4,841,642 |
| 2022-01-28 | $14.07 | $14.41 | $13.90 | $14.41 | $14.14 | 2,216,772 |
| 2022-01-27 | $14.25 | $14.51 | $13.99 | $14.05 | $13.79 | 2,035,812 |
| 2022-01-26 | $14.30 | $14.58 | $14.08 | $14.26 | $14.00 | 3,577,838 |
| 2022-01-25 | $13.83 | $14.32 | $13.77 | $14.25 | $13.99 | 3,199,397 |
| 2022-01-24 | $14.15 | $14.15 | $13.74 | $13.99 | $13.73 | 3,180,725 |
| 2022-01-21 | $13.97 | $14.23 | $13.96 | $14.18 | $13.92 | 4,439,501 |
| 2022-01-20 | $13.83 | $14.14 | $13.80 | $13.93 | $13.67 | 2,587,560 |
| 2022-01-19 | $14.13 | $14.17 | $13.81 | $13.81 | $13.55 | 1,636,229 |
| 2022-01-18 | $14.10 | $14.15 | $13.95 | $14.05 | $13.79 | 1,890,667 |
| 2022-01-14 | $14.14 | $14.20 | $13.99 | $14.15 | $13.89 | 1,343,415 |
| 2022-01-13 | $14.30 | $14.32 | $14.13 | $14.17 | $13.91 | 1,368,220 |
| 2022-01-12 | $14.20 | $14.34 | $14.19 | $14.26 | $14.00 | 1,391,221 |
| 2022-01-11 | $14.30 | $14.30 | $14.11 | $14.22 | $13.96 | 1,530,009 |
| 2022-01-10 | $14.37 | $14.43 | $14.13 | $14.23 | $13.97 | 2,104,920 |
| 2022-01-07 | $14.52 | $14.57 | $14.39 | $14.41 | $14.14 | 1,851,537 |
| 2022-01-06 | $14.68 | $14.80 | $14.53 | $14.58 | $14.31 | 1,116,705 |
| 2022-01-05 | $15.24 | $15.27 | $14.68 | $14.71 | $14.44 | 1,530,653 |
| 2022-01-04 | $15.46 | $15.57 | $15.19 | $15.27 | $14.99 | 1,580,951 |
| 2022-01-03 | $15.68 | $15.69 | $15.29 | $15.46 | $15.17 | 2,748,067 |
| 2021-12-31 | $15.67 | $15.74 | $15.60 | $15.62 | $15.33 | 1,223,254 |
| 2021-12-30 | $15.61 | $15.69 | $15.57 | $15.64 | $15.35 | 871,820 |
| 2021-12-29 | $15.70 | $15.75 | $15.54 | $15.72 | $15.31 | 848,305 |
| 2021-12-28 | $15.49 | $15.66 | $15.36 | $15.66 | $15.25 | 883,706 |
| 2021-12-27 | $15.26 | $15.49 | $15.22 | $15.49 | $15.09 | 1,233,776 |
| 2021-12-23 | $15.23 | $15.38 | $15.14 | $15.22 | $14.82 | 3,199,430 |
| 2021-12-22 | $15.04 | $15.27 | $15.02 | $15.16 | $14.77 | 2,624,171 |
| 2021-12-21 | $15.16 | $15.31 | $15.05 | $15.11 | $14.72 | 1,562,248 |
| 2021-12-20 | $14.96 | $15.09 | $14.86 | $15.06 | $14.67 | 1,545,075 |
| 2021-12-17 | $15.29 | $15.38 | $15.02 | $15.08 | $14.69 | 5,379,503 |
| 2021-12-16 | $15.30 | $15.39 | $15.17 | $15.31 | $14.91 | 2,226,209 |
| 2021-12-15 | $15.30 | $15.39 | $15.19 | $15.30 | $14.90 | 3,888,486 |
| 2021-12-14 | $15.44 | $15.47 | $15.19 | $15.24 | $14.84 | 1,601,487 |
| 2021-12-13 | $15.15 | $15.56 | $15.09 | $15.47 | $15.07 | 2,341,803 |
| 2021-12-10 | $15.27 | $15.29 | $15.13 | $15.24 | $14.84 | 1,426,147 |
| 2021-12-09 | $15.30 | $15.37 | $15.08 | $15.22 | $14.82 | 1,391,327 |
| 2021-12-08 | $15.26 | $15.49 | $15.19 | $15.38 | $14.98 | 3,670,483 |
| 2021-12-07 | $15.30 | $15.36 | $15.15 | $15.21 | $14.81 | 1,859,821 |
| 2021-12-06 | $15.24 | $15.41 | $15.10 | $15.23 | $14.83 | 2,839,491 |
| 2021-12-03 | $15.15 | $15.20 | $14.97 | $15.12 | $14.73 | 2,263,563 |
| 2021-12-02 | $14.94 | $15.18 | $14.88 | $15.11 | $14.72 | 2,056,182 |
| 2021-12-01 | $15.21 | $15.47 | $14.84 | $14.85 | $14.46 | 1,990,265 |
| 2021-11-30 | $14.93 | $15.17 | $14.83 | $15.05 | $14.66 | 3,564,961 |
| 2021-11-29 | $15.10 | $15.23 | $15.02 | $15.05 | $14.66 | 2,290,344 |
| 2021-11-26 | $14.98 | $15.16 | $14.81 | $15.03 | $14.64 | 897,217 |
| 2021-11-24 | $15.23 | $15.36 | $15.16 | $15.32 | $14.92 | 1,239,182 |
| 2021-11-23 | $15.18 | $15.38 | $15.10 | $15.24 | $14.84 | 1,219,867 |
| 2021-11-22 | $15.27 | $15.45 | $15.16 | $15.22 | $14.82 | 1,189,937 |
| 2021-11-19 | $15.22 | $15.40 | $15.15 | $15.23 | $14.83 | 1,546,469 |
| 2021-11-18 | $15.15 | $15.31 | $15.12 | $15.22 | $14.82 | 2,981,976 |
| 2021-11-17 | $15.03 | $15.37 | $14.90 | $15.34 | $14.94 | 1,545,077 |
| 2021-11-16 | $15.19 | $15.23 | $14.94 | $15.10 | $14.71 | 1,300,475 |
| 2021-11-15 | $14.83 | $15.18 | $14.81 | $15.18 | $14.78 | 1,464,193 |
| 2021-11-12 | $14.86 | $14.90 | $14.72 | $14.79 | $14.41 | 1,538,992 |
| 2021-11-11 | $14.83 | $14.88 | $14.72 | $14.85 | $14.46 | 1,998,629 |
| 2021-11-10 | $14.82 | $14.95 | $14.81 | $14.84 | $14.45 | 2,361,395 |
| 2021-11-09 | $14.92 | $14.92 | $14.77 | $14.83 | $14.44 | 1,462,016 |
| 2021-11-08 | $14.85 | $14.95 | $14.76 | $14.88 | $14.49 | 1,693,695 |
| 2021-11-05 | $14.58 | $15.01 | $14.58 | $14.74 | $14.36 | 2,167,687 |
| 2021-11-04 | $14.83 | $14.83 | $14.31 | $14.43 | $14.05 | 1,622,694 |
| 2021-11-03 | $14.68 | $14.95 | $14.68 | $14.83 | $14.44 | 3,006,556 |
| 2021-11-02 | $14.81 | $14.87 | $14.72 | $14.72 | $14.34 | 823,464 |
| 2021-11-01 | $14.58 | $14.77 | $14.48 | $14.75 | $14.37 | 1,157,264 |
| 2021-10-29 | $14.73 | $14.78 | $14.54 | $14.57 | $14.19 | 2,122,783 |
| 2021-10-28 | $14.64 | $14.80 | $14.63 | $14.79 | $14.41 | 1,473,400 |
| 2021-10-27 | $14.60 | $14.70 | $14.58 | $14.61 | $14.23 | 1,997,703 |
| 2021-10-26 | $14.70 | $14.77 | $14.60 | $14.60 | $14.22 | 1,246,974 |
| 2021-10-25 | $14.57 | $14.71 | $14.45 | $14.66 | $14.28 | 1,579,009 |
| 2021-10-22 | $14.68 | $14.76 | $14.57 | $14.59 | $14.21 | 838,455 |
| 2021-10-21 | $14.75 | $14.81 | $14.60 | $14.65 | $14.27 | 1,266,095 |
| 2021-10-20 | $14.70 | $14.84 | $14.59 | $14.73 | $14.35 | 908,845 |
| 2021-10-19 | $14.64 | $14.73 | $14.49 | $14.65 | $14.27 | 1,411,946 |
| 2021-10-18 | $14.34 | $14.72 | $14.29 | $14.61 | $14.23 | 1,441,556 |
| 2021-10-15 | $14.66 | $14.66 | $14.38 | $14.41 | $14.04 | 1,949,027 |
| 2021-10-14 | $14.60 | $14.67 | $14.50 | $14.54 | $14.16 | 2,165,867 |
| 2021-10-13 | $14.34 | $14.51 | $14.31 | $14.49 | $14.11 | 1,619,112 |
| 2021-10-12 | $14.33 | $14.54 | $14.21 | $14.42 | $14.04 | 2,449,865 |
| 2021-10-11 | $14.04 | $14.28 | $13.99 | $14.26 | $13.89 | 1,973,808 |
| 2021-10-08 | $14.06 | $14.10 | $13.82 | $14.03 | $13.66 | 2,278,426 |
| 2021-10-07 | $13.59 | $13.93 | $13.54 | $13.79 | $13.43 | 1,988,254 |
| 2021-10-06 | $13.15 | $13.60 | $13.05 | $13.60 | $13.25 | 2,510,803 |
| 2021-10-05 | $12.94 | $13.16 | $12.86 | $13.12 | $12.78 | 1,914,538 |
| 2021-10-04 | $12.96 | $13.05 | $12.91 | $12.92 | $12.58 | 3,000,349 |
| 2021-10-01 | $12.82 | $13.08 | $12.78 | $12.97 | $12.63 | 1,727,640 |
| 2021-09-30 | $12.99 | $13.11 | $12.75 | $12.75 | $12.42 | 1,969,557 |
| 2021-09-29 | $12.91 | $13.10 | $12.89 | $12.96 | $12.62 | 2,623,482 |
| 2021-09-28 | $12.71 | $13.02 | $12.61 | $12.95 | $12.51 | 2,747,894 |
| 2021-09-27 | $12.88 | $13.08 | $12.77 | $12.77 | $12.34 | 2,903,937 |
| 2021-09-24 | $13.04 | $13.11 | $12.87 | $12.87 | $12.43 | 1,460,437 |
| 2021-09-23 | $13.28 | $13.35 | $13.09 | $13.11 | $12.66 | 1,405,057 |
| 2021-09-22 | $13.41 | $13.47 | $13.24 | $13.24 | $12.79 | 1,729,043 |
| 2021-09-21 | $13.44 | $13.44 | $13.31 | $13.33 | $12.88 | 1,874,517 |
| 2021-09-20 | $13.24 | $13.41 | $13.13 | $13.36 | $12.91 | 2,501,976 |
| 2021-09-17 | $13.61 | $13.64 | $13.36 | $13.37 | $12.91 | 5,630,081 |
| 2021-09-16 | $13.65 | $13.70 | $13.42 | $13.55 | $13.09 | 1,845,495 |
| 2021-09-15 | $13.69 | $13.73 | $13.56 | $13.64 | $13.18 | 2,041,431 |
| 2021-09-14 | $13.78 | $13.83 | $13.57 | $13.68 | $13.21 | 1,320,568 |
| 2021-09-13 | $13.73 | $13.94 | $13.66 | $13.72 | $13.25 | 2,922,529 |
| 2021-09-10 | $13.84 | $13.89 | $13.57 | $13.63 | $13.17 | 1,377,505 |
| 2021-09-09 | $13.93 | $14.00 | $13.75 | $13.75 | $13.28 | 1,195,621 |
| 2021-09-08 | $13.93 | $14.10 | $13.82 | $14.01 | $13.53 | 1,486,568 |
| 2021-09-07 | $13.89 | $13.89 | $13.71 | $13.85 | $13.38 | 2,314,897 |
| 2021-09-03 | $13.87 | $13.98 | $13.74 | $13.96 | $13.48 | 1,552,391 |
| 2021-09-02 | $13.85 | $13.98 | $13.75 | $13.97 | $13.49 | 2,454,538 |
| 2021-09-01 | $13.62 | $13.82 | $13.55 | $13.80 | $13.33 | 2,119,624 |
| 2021-08-31 | $13.44 | $13.57 | $13.37 | $13.53 | $13.07 | 1,783,555 |
| 2021-08-30 | $13.42 | $13.51 | $13.33 | $13.50 | $13.04 | 1,032,076 |
| 2021-08-27 | $13.28 | $13.43 | $13.22 | $13.42 | $12.96 | 1,426,200 |
| 2021-08-26 | $13.22 | $13.28 | $13.17 | $13.19 | $12.74 | 1,066,844 |
| 2021-08-25 | $13.22 | $13.31 | $13.16 | $13.21 | $12.76 | 1,267,955 |
| 2021-08-24 | $13.46 | $13.46 | $13.17 | $13.24 | $12.79 | 915,568 |
| 2021-08-23 | $13.53 | $13.53 | $13.36 | $13.46 | $13.00 | 1,417,005 |
| 2021-08-20 | $13.41 | $13.54 | $13.29 | $13.45 | $12.99 | 1,505,638 |
| 2021-08-19 | $13.13 | $13.40 | $13.09 | $13.38 | $12.92 | 1,605,856 |
| 2021-08-18 | $13.38 | $13.41 | $13.23 | $13.25 | $12.80 | 1,470,251 |
| 2021-08-17 | $13.32 | $13.47 | $13.26 | $13.39 | $12.93 | 1,658,271 |
| 2021-08-16 | $13.35 | $13.47 | $13.33 | $13.38 | $12.92 | 1,077,525 |
| 2021-08-13 | $13.33 | $13.37 | $13.27 | $13.34 | $12.89 | 575,371 |
| 2021-08-12 | $13.31 | $13.33 | $13.21 | $13.31 | $12.86 | 949,265 |
| 2021-08-11 | $13.25 | $13.30 | $13.15 | $13.27 | $12.82 | 4,917,953 |
| 2021-08-10 | $13.34 | $13.35 | $13.18 | $13.19 | $12.74 | 1,586,697 |
| 2021-08-09 | $13.25 | $13.41 | $13.20 | $13.36 | $12.91 | 2,418,668 |
| 2021-08-06 | $13.22 | $13.39 | $13.18 | $13.26 | $12.81 | 2,084,308 |
| 2021-08-05 | $13.17 | $13.32 | $12.95 | $13.22 | $12.77 | 1,824,708 |
| 2021-08-04 | $13.12 | $13.19 | $12.98 | $13.05 | $12.61 | 4,839,469 |
| 2021-08-03 | $13.02 | $13.16 | $12.93 | $13.13 | $12.68 | 3,381,568 |
| 2021-08-02 | $13.16 | $13.31 | $12.99 | $13.04 | $12.60 | 2,984,391 |
| 2021-07-30 | $13.07 | $13.26 | $13.07 | $13.15 | $12.70 | 3,281,504 |
| 2021-07-29 | $13.00 | $13.14 | $12.90 | $13.07 | $12.63 | 1,816,435 |
| 2021-07-28 | $12.92 | $12.98 | $12.79 | $12.92 | $12.48 | 2,350,241 |
| 2021-07-27 | $12.70 | $12.90 | $12.69 | $12.88 | $12.44 | 1,478,011 |
| 2021-07-26 | $12.88 | $12.94 | $12.71 | $12.79 | $12.35 | 1,844,467 |
| 2021-07-23 | $12.71 | $12.88 | $12.68 | $12.85 | $12.41 | 1,436,795 |
| 2021-07-22 | $12.69 | $12.73 | $12.56 | $12.68 | $12.25 | 1,855,595 |
| 2021-07-21 | $12.72 | $12.89 | $12.71 | $12.75 | $12.32 | 1,534,264 |
| 2021-07-20 | $12.43 | $12.81 | $12.35 | $12.69 | $12.26 | 2,350,188 |
| 2021-07-19 | $12.44 | $12.56 | $12.22 | $12.35 | $11.93 | 1,536,584 |
| 2021-07-16 | $12.75 | $12.82 | $12.58 | $12.61 | $12.18 | 1,499,985 |
| 2021-07-15 | $12.55 | $12.69 | $12.47 | $12.68 | $12.25 | 1,572,633 |
| 2021-07-14 | $12.47 | $12.58 | $12.37 | $12.53 | $12.10 | 1,617,478 |
| 2021-07-13 | $12.52 | $12.53 | $12.36 | $12.44 | $12.02 | 1,869,934 |
| 2021-07-12 | $12.29 | $12.52 | $12.22 | $12.52 | $12.09 | 1,675,352 |
| 2021-07-09 | $12.16 | $12.30 | $12.06 | $12.26 | $11.84 | 2,175,314 |
| 2021-07-08 | $12.16 | $12.23 | $12.04 | $12.08 | $11.67 | 1,900,497 |
| 2021-07-07 | $12.19 | $12.32 | $12.15 | $12.26 | $11.84 | 1,897,163 |
| 2021-07-06 | $12.06 | $12.24 | $11.97 | $12.21 | $11.79 | 2,726,274 |
| 2021-07-02 | $12.12 | $12.16 | $12.04 | $12.10 | $11.69 | 2,192,548 |
| 2021-07-01 | $11.99 | $12.13 | $11.95 | $12.06 | $11.65 | 2,108,990 |
| 2021-06-30 | $12.02 | $12.10 | $11.95 | $11.95 | $11.54 | 1,892,089 |
| 2021-06-29 | $12.02 | $12.12 | $11.99 | $12.02 | $11.61 | 1,472,679 |
| 2021-06-28 | $12.26 | $12.28 | $12.05 | $12.20 | $11.68 | 1,984,482 |
| 2021-06-25 | $12.21 | $12.35 | $12.21 | $12.26 | $11.74 | 3,055,432 |
| 2021-06-24 | $12.26 | $12.28 | $12.14 | $12.26 | $11.74 | 1,417,313 |
| 2021-06-23 | $12.38 | $12.44 | $12.22 | $12.23 | $11.71 | 1,588,635 |
| 2021-06-22 | $12.49 | $12.50 | $12.39 | $12.41 | $11.88 | 2,236,312 |
| 2021-06-21 | $12.35 | $12.56 | $12.28 | $12.48 | $11.95 | 1,609,461 |
| 2021-06-18 | $12.85 | $12.85 | $12.28 | $12.30 | $11.78 | 3,758,221 |
| 2021-06-17 | $12.59 | $12.63 | $12.45 | $12.52 | $11.99 | 1,588,865 |
| 2021-06-16 | $12.84 | $12.90 | $12.63 | $12.64 | $12.10 | 1,266,980 |
| 2021-06-15 | $13.01 | $13.03 | $12.81 | $12.82 | $12.27 | 2,050,817 |
| 2021-06-14 | $12.94 | $13.02 | $12.90 | $13.00 | $12.45 | 1,327,043 |
| 2021-06-11 | $13.02 | $13.02 | $12.85 | $12.97 | $12.42 | 1,512,231 |
| 2021-06-10 | $12.92 | $13.03 | $12.85 | $13.01 | $12.46 | 1,858,831 |
| 2021-06-09 | $12.97 | $13.02 | $12.91 | $12.93 | $12.38 | 1,157,751 |
| 2021-06-08 | $12.81 | $12.98 | $12.80 | $12.89 | $12.34 | 1,208,689 |
| 2021-06-07 | $12.65 | $12.84 | $12.64 | $12.77 | $12.23 | 2,469,246 |
| 2021-06-04 | $12.54 | $12.61 | $12.50 | $12.58 | $12.04 | 1,777,395 |
| 2021-06-03 | $12.52 | $12.54 | $12.36 | $12.49 | $11.96 | 3,956,656 |
| 2021-06-02 | $12.72 | $12.74 | $12.54 | $12.55 | $12.02 | 2,276,431 |
| 2021-06-01 | $12.40 | $12.71 | $12.39 | $12.67 | $12.13 | 2,538,153 |
| 2021-05-28 | $12.44 | $12.48 | $12.38 | $12.38 | $11.85 | 1,375,820 |
| 2021-05-27 | $12.41 | $12.48 | $12.35 | $12.35 | $11.82 | 2,379,621 |
| 2021-05-26 | $12.25 | $12.44 | $12.25 | $12.37 | $11.84 | 4,336,637 |
| 2021-05-25 | $12.18 | $12.31 | $12.05 | $12.20 | $11.68 | 4,463,360 |
| 2021-05-24 | $12.10 | $12.22 | $12.06 | $12.14 | $11.62 | 2,958,867 |
| 2021-05-21 | $12.11 | $12.13 | $11.92 | $12.05 | $11.54 | 2,422,605 |
| 2021-05-20 | $12.11 | $12.16 | $12.06 | $12.10 | $11.58 | 3,342,499 |
| 2021-05-19 | $11.94 | $12.12 | $11.86 | $12.11 | $11.59 | 1,869,355 |
| 2021-05-18 | $12.04 | $12.11 | $12.00 | $12.05 | $11.54 | 2,842,139 |
| 2021-05-17 | $12.11 | $12.16 | $11.99 | $12.06 | $11.55 | 1,678,431 |
| 2021-05-14 | $12.12 | $12.20 | $12.06 | $12.12 | $11.60 | 2,664,726 |
| 2021-05-13 | $11.99 | $12.13 | $11.89 | $12.07 | $11.56 | 4,913,443 |
| 2021-05-12 | $12.07 | $12.24 | $11.83 | $11.88 | $11.37 | 8,428,358 |
| 2021-05-11 | $12.03 | $12.23 | $11.95 | $12.06 | $11.55 | 6,716,663 |
| 2021-05-10 | $12.69 | $12.75 | $12.54 | $12.58 | $12.04 | 2,418,337 |
| 2021-05-07 | $12.27 | $12.66 | $12.10 | $12.63 | $12.09 | 1,473,969 |
| 2021-05-06 | $12.08 | $12.27 | $12.07 | $12.20 | $11.68 | 2,397,582 |
| 2021-05-05 | $12.07 | $12.11 | $11.91 | $12.04 | $11.53 | 1,912,157 |
| 2021-05-04 | $12.23 | $12.32 | $12.06 | $12.08 | $11.57 | 1,167,929 |
| 2021-05-03 | $12.31 | $12.34 | $12.20 | $12.23 | $11.71 | 1,996,702 |
| 2021-04-30 | $12.23 | $12.31 | $12.18 | $12.24 | $11.72 | 2,864,219 |
| 2021-04-29 | $12.16 | $12.34 | $12.15 | $12.27 | $11.75 | 2,373,323 |
| 2021-04-28 | $12.10 | $12.20 | $12.06 | $12.11 | $11.59 | 2,319,648 |
| 2021-04-27 | $12.09 | $12.12 | $11.97 | $12.05 | $11.54 | 2,421,830 |
| 2021-04-26 | $12.07 | $12.13 | $12.00 | $12.05 | $11.54 | 2,279,468 |
| 2021-04-23 | $11.92 | $12.01 | $11.83 | $11.97 | $11.46 | 2,307,910 |
| 2021-04-22 | $12.06 | $12.10 | $11.82 | $11.89 | $11.38 | 2,796,778 |
| 2021-04-21 | $11.98 | $12.13 | $11.91 | $12.04 | $11.53 | 2,372,037 |
| 2021-04-20 | $11.75 | $11.98 | $11.67 | $11.94 | $11.43 | 2,814,084 |
| 2021-04-19 | $11.63 | $11.78 | $11.61 | $11.75 | $11.25 | 2,352,672 |
| 2021-04-16 | $11.73 | $11.73 | $11.57 | $11.64 | $11.14 | 1,069,561 |
| 2021-04-15 | $11.54 | $11.69 | $11.47 | $11.68 | $11.18 | 665,578 |
| 2021-04-14 | $11.58 | $11.65 | $11.47 | $11.48 | $10.99 | 907,939 |
| 2021-04-13 | $11.65 | $11.71 | $11.54 | $11.60 | $11.11 | 1,452,365 |
| 2021-04-12 | $11.41 | $11.62 | $11.39 | $11.59 | $11.10 | 1,007,861 |
| 2021-04-09 | $11.44 | $11.50 | $11.39 | $11.42 | $10.93 | 880,242 |
| 2021-04-08 | $11.45 | $11.55 | $11.42 | $11.44 | $10.95 | 1,558,120 |
| 2021-04-07 | $11.49 | $11.56 | $11.36 | $11.46 | $10.97 | 1,643,451 |
| 2021-04-06 | $11.40 | $11.59 | $11.40 | $11.50 | $11.01 | 1,660,536 |
| 2021-04-05 | $11.56 | $11.60 | $11.34 | $11.46 | $10.97 | 1,627,533 |
| 2021-04-01 | $11.22 | $11.49 | $11.12 | $11.48 | $10.99 | 1,545,111 |
| 2021-03-31 | $11.24 | $11.35 | $11.11 | $11.11 | $10.64 | 2,889,862 |
| 2021-03-30 | $11.19 | $11.35 | $11.16 | $11.26 | $10.78 | 1,243,445 |
| 2021-03-29 | $11.52 | $11.64 | $11.26 | $11.27 | $10.69 | 1,871,160 |
| 2021-03-26 | $11.16 | $11.53 | $11.16 | $11.53 | $10.93 | 1,897,174 |
| 2021-03-25 | $10.97 | $11.15 | $10.78 | $11.09 | $10.52 | 1,209,322 |
| 2021-03-24 | $11.20 | $11.37 | $11.04 | $11.04 | $10.47 | 1,122,681 |
| 2021-03-23 | $11.05 | $11.27 | $11.02 | $11.15 | $10.57 | 1,991,060 |
| 2021-03-22 | $11.10 | $11.13 | $11.02 | $11.11 | $10.54 | 1,075,489 |
| 2021-03-19 | $11.33 | $11.39 | $11.09 | $11.09 | $10.52 | 3,657,142 |
| 2021-03-18 | $11.36 | $11.46 | $11.24 | $11.32 | $10.74 | 2,039,495 |
| 2021-03-17 | $11.52 | $11.60 | $11.29 | $11.39 | $10.80 | 1,566,573 |
| 2021-03-16 | $11.71 | $11.76 | $11.50 | $11.56 | $10.96 | 1,973,144 |
| 2021-03-15 | $11.44 | $11.75 | $11.37 | $11.75 | $11.14 | 2,456,128 |
| 2021-03-12 | $11.07 | $11.47 | $11.07 | $11.45 | $10.86 | 2,212,999 |
| 2021-03-11 | $11.09 | $11.14 | $11.02 | $11.09 | $10.52 | 1,135,659 |
| 2021-03-10 | $11.09 | $11.17 | $11.02 | $11.03 | $10.46 | 1,708,005 |
| 2021-03-09 | $11.07 | $11.20 | $11.02 | $11.04 | $10.47 | 1,647,560 |
| 2021-03-08 | $10.87 | $11.11 | $10.79 | $11.00 | $10.43 | 1,718,678 |
| 2021-03-05 | $10.75 | $10.84 | $10.57 | $10.83 | $10.27 | 1,738,376 |
| 2021-03-04 | $10.69 | $10.90 | $10.53 | $10.63 | $10.08 | 1,920,158 |
| 2021-03-03 | $10.67 | $10.79 | $10.59 | $10.64 | $10.09 | 4,320,287 |
| 2021-03-02 | $10.79 | $10.81 | $10.52 | $10.62 | $10.07 | 1,809,971 |
| 2021-03-01 | $10.91 | $10.98 | $10.79 | $10.81 | $10.25 | 1,617,422 |
| 2021-02-26 | $11.06 | $11.07 | $10.72 | $10.72 | $10.17 | 2,114,541 |
| 2021-02-25 | $11.19 | $11.28 | $10.96 | $11.04 | $10.47 | 1,940,119 |
| 2021-02-24 | $11.11 | $11.20 | $11.03 | $11.17 | $10.59 | 3,787,136 |
| 2021-02-23 | $11.07 | $11.12 | $10.97 | $11.05 | $10.48 | 1,698,833 |
| 2021-02-22 | $10.83 | $11.05 | $10.77 | $11.00 | $10.43 | 1,464,037 |
| 2021-02-19 | $10.79 | $10.93 | $10.74 | $10.92 | $10.36 | 1,388,669 |
| 2021-02-18 | $10.88 | $11.14 | $10.81 | $10.81 | $10.25 | 1,071,468 |
| 2021-02-17 | $10.88 | $11.00 | $10.87 | $10.88 | $10.32 | 958,277 |
| 2021-02-16 | $11.19 | $11.25 | $10.85 | $10.98 | $10.41 | 1,563,606 |
| 2021-02-12 | $11.16 | $11.26 | $11.12 | $11.17 | $10.59 | 1,462,773 |
| 2021-02-11 | $11.19 | $11.28 | $11.06 | $11.21 | $10.63 | 1,047,142 |
| 2021-02-10 | $11.18 | $11.24 | $11.07 | $11.16 | $10.58 | 1,108,892 |
| 2021-02-09 | $11.07 | $11.18 | $10.98 | $11.08 | $10.51 | 1,628,708 |
| 2021-02-08 | $10.98 | $11.04 | $10.86 | $11.02 | $10.45 | 1,371,569 |
| 2021-02-05 | $10.84 | $10.95 | $10.79 | $10.93 | $10.37 | 914,165 |
| 2021-02-04 | $10.68 | $10.89 | $10.65 | $10.74 | $10.19 | 1,852,832 |
| 2021-02-03 | $10.66 | $10.74 | $10.46 | $10.71 | $10.16 | 1,271,873 |
| 2021-02-02 | $10.71 | $10.81 | $10.48 | $10.75 | $10.19 | 1,146,133 |
| 2021-02-01 | $10.26 | $10.61 | $10.22 | $10.61 | $10.06 | 1,503,620 |
| 2021-01-29 | $10.40 | $10.55 | $10.18 | $10.25 | $9.72 | 1,757,764 |
| 2021-01-28 | $10.55 | $10.59 | $10.40 | $10.44 | $9.90 | 1,880,121 |
| 2021-01-27 | $10.55 | $10.75 | $10.43 | $10.52 | $9.98 | 1,994,044 |
| 2021-01-26 | $10.48 | $10.67 | $10.48 | $10.64 | $10.09 | 1,002,435 |
| 2021-01-25 | $10.40 | $10.62 | $10.33 | $10.46 | $9.92 | 1,065,274 |
| 2021-01-22 | $10.16 | $10.47 | $10.15 | $10.47 | $9.93 | 1,609,020 |
| 2021-01-21 | $10.39 | $10.39 | $10.15 | $10.25 | $9.72 | 1,541,360 |
| 2021-01-20 | $10.23 | $10.45 | $10.19 | $10.41 | $9.87 | 1,027,681 |
| 2021-01-19 | $10.32 | $10.32 | $10.17 | $10.26 | $9.73 | 1,589,571 |
| 2021-01-15 | $10.18 | $10.28 | $10.12 | $10.23 | $9.70 | 1,572,238 |
| 2021-01-14 | $10.28 | $10.32 | $10.17 | $10.24 | $9.71 | 1,639,540 |
| 2021-01-13 | $10.16 | $10.30 | $10.11 | $10.21 | $9.68 | 1,245,209 |
| 2021-01-12 | $10.09 | $10.13 | $9.98 | $10.11 | $9.59 | 1,399,896 |
| 2021-01-11 | $10.20 | $10.24 | $9.99 | $10.09 | $9.57 | 1,136,690 |
| 2021-01-08 | $10.08 | $10.21 | $10.01 | $10.20 | $9.67 | 1,557,866 |
| 2021-01-07 | $10.23 | $10.23 | $9.98 | $10.09 | $9.57 | 1,998,502 |
| 2021-01-06 | $10.20 | $10.36 | $10.04 | $10.27 | $9.74 | 2,898,640 |
| 2021-01-05 | $10.18 | $10.29 | $10.12 | $10.13 | $9.61 | 2,209,104 |
| 2021-01-04 | $10.69 | $10.72 | $10.17 | $10.18 | $9.65 | 2,327,197 |
| 2020-12-31 | $10.54 | $10.64 | $10.45 | $10.62 | $10.07 | 1,743,665 |
| 2020-12-30 | $10.63 | $10.75 | $10.54 | $10.57 | $10.02 | 1,403,409 |
| 2020-12-29 | $10.99 | $11.02 | $10.67 | $10.70 | $10.05 | 2,138,781 |
| 2020-12-28 | $10.81 | $10.95 | $10.71 | $10.94 | $10.27 | 1,330,690 |
| 2020-12-24 | $10.70 | $10.78 | $10.59 | $10.76 | $10.10 | 571,627 |
| 2020-12-23 | $10.91 | $10.99 | $10.64 | $10.66 | $10.01 | 1,681,862 |
| 2020-12-22 | $10.62 | $10.88 | $10.59 | $10.85 | $10.19 | 1,596,450 |
| 2020-12-21 | $10.55 | $10.66 | $10.51 | $10.65 | $10.00 | 4,893,151 |
| 2020-12-18 | $11.19 | $11.19 | $10.68 | $10.76 | $10.10 | 5,382,634 |
| 2020-12-17 | $11.13 | $11.21 | $11.06 | $11.15 | $10.47 | 1,767,581 |
| 2020-12-16 | $11.09 | $11.18 | $11.01 | $11.09 | $10.41 | 2,548,796 |
| 2020-12-15 | $10.86 | $11.07 | $10.72 | $11.07 | $10.39 | 1,940,241 |
| 2020-12-14 | $10.74 | $10.93 | $10.72 | $10.75 | $10.09 | 2,921,453 |
| 2020-12-11 | $10.59 | $10.71 | $10.58 | $10.64 | $9.99 | 1,488,254 |
| 2020-12-10 | $10.77 | $10.80 | $10.62 | $10.65 | $10.00 | 1,534,298 |
| 2020-12-09 | $10.54 | $10.71 | $10.49 | $10.69 | $10.04 | 2,564,723 |
| 2020-12-08 | $10.49 | $10.58 | $10.44 | $10.51 | $9.87 | 1,684,312 |
| 2020-12-07 | $10.53 | $10.62 | $10.50 | $10.52 | $9.88 | 2,381,254 |
| 2020-12-04 | $10.41 | $10.59 | $10.41 | $10.59 | $9.94 | 1,477,677 |
| 2020-12-03 | $10.17 | $10.41 | $10.17 | $10.34 | $9.71 | 1,573,280 |
| 2020-12-02 | $10.38 | $10.38 | $10.16 | $10.17 | $9.55 | 1,806,361 |
| 2020-12-01 | $10.30 | $10.49 | $10.12 | $10.39 | $9.75 | 1,542,041 |
| 2020-11-30 | $10.30 | $10.36 | $10.19 | $10.21 | $9.59 | 2,653,336 |
| 2020-11-27 | $10.59 | $10.61 | $10.30 | $10.37 | $9.74 | 621,848 |
| 2020-11-25 | $10.68 | $10.68 | $10.41 | $10.56 | $9.91 | 1,773,009 |
| 2020-11-24 | $10.50 | $10.69 | $10.43 | $10.45 | $9.81 | 2,158,337 |
| 2020-11-23 | $10.33 | $10.51 | $10.29 | $10.39 | $9.75 | 1,853,148 |
| 2020-11-20 | $10.37 | $10.41 | $10.21 | $10.25 | $9.62 | 1,432,161 |
| 2020-11-19 | $10.46 | $10.48 | $10.30 | $10.46 | $9.82 | 1,621,215 |
| 2020-11-18 | $10.85 | $10.87 | $10.53 | $10.54 | $9.89 | 1,892,944 |
| 2020-11-17 | $10.89 | $10.96 | $10.63 | $10.86 | $10.20 | 1,801,198 |
| 2020-11-16 | $10.92 | $11.03 | $10.72 | $11.01 | $10.34 | 2,259,292 |
| 2020-11-13 | $10.34 | $10.67 | $10.34 | $10.62 | $9.97 | 2,110,745 |
| 2020-11-12 | $10.28 | $10.42 | $10.19 | $10.26 | $9.63 | 1,485,951 |
| 2020-11-11 | $10.40 | $10.45 | $10.21 | $10.36 | $9.73 | 1,588,375 |
| 2020-11-10 | $10.05 | $10.36 | $9.84 | $10.35 | $9.72 | 2,184,241 |
| 2020-11-09 | $10.36 | $10.77 | $9.95 | $9.97 | $9.36 | 3,550,458 |
| 2020-11-06 | $10.13 | $10.13 | $9.82 | $9.83 | $9.23 | 1,738,354 |
| 2020-11-05 | $10.26 | $10.33 | $10.01 | $10.10 | $9.48 | 1,213,898 |
| 2020-11-04 | $10.23 | $10.29 | $10.11 | $10.24 | $9.61 | 1,488,079 |
| 2020-11-03 | $10.19 | $10.33 | $10.09 | $10.29 | $9.66 | 1,461,137 |
| 2020-11-02 | $10.06 | $10.14 | $9.92 | $10.03 | $9.42 | 1,644,405 |
| 2020-10-30 | $10.01 | $10.05 | $9.83 | $9.93 | $9.32 | 1,187,440 |
| 2020-10-29 | $9.95 | $10.05 | $9.87 | $10.02 | $9.41 | 1,375,260 |
| 2020-10-28 | $10.17 | $10.25 | $9.96 | $10.00 | $9.39 | 1,783,544 |
| 2020-10-27 | $10.56 | $10.64 | $10.36 | $10.36 | $9.73 | 971,365 |
| 2020-10-26 | $10.66 | $10.70 | $10.48 | $10.57 | $9.92 | 1,894,180 |
| 2020-10-23 | $10.75 | $10.82 | $10.63 | $10.79 | $10.13 | 1,328,907 |
| 2020-10-22 | $10.60 | $10.72 | $10.57 | $10.67 | $10.02 | 1,620,776 |
| 2020-10-21 | $10.50 | $10.61 | $10.46 | $10.60 | $9.95 | 2,142,409 |
| 2020-10-20 | $10.43 | $10.59 | $10.35 | $10.53 | $9.89 | 1,124,857 |
| 2020-10-19 | $10.63 | $10.63 | $10.34 | $10.34 | $9.71 | 1,629,502 |
| 2020-10-16 | $10.65 | $10.69 | $10.53 | $10.55 | $9.90 | 1,200,975 |
| 2020-10-15 | $10.38 | $10.74 | $10.36 | $10.67 | $10.02 | 1,348,648 |
| 2020-10-14 | $10.74 | $10.75 | $10.46 | $10.46 | $9.82 | 790,619 |
| 2020-10-13 | $10.93 | $11.05 | $10.75 | $10.77 | $10.11 | 1,440,969 |
| 2020-10-12 | $10.98 | $11.09 | $10.91 | $11.01 | $10.34 | 1,476,831 |
| 2020-10-09 | $11.02 | $11.08 | $10.92 | $10.95 | $10.28 | 1,073,849 |
| 2020-10-08 | $10.81 | $11.03 | $10.81 | $10.92 | $10.25 | 953,278 |
| 2020-10-07 | $10.81 | $10.86 | $10.71 | $10.72 | $10.06 | 2,090,400 |
| 2020-10-06 | $10.90 | $11.02 | $10.69 | $10.73 | $10.07 | 2,654,404 |
| 2020-10-05 | $10.90 | $10.95 | $10.72 | $10.84 | $10.18 | 1,334,963 |
| 2020-10-02 | $10.43 | $10.84 | $10.36 | $10.82 | $10.16 | 1,896,441 |
| 2020-10-01 | $10.47 | $10.62 | $10.34 | $10.60 | $9.95 | 2,059,775 |
| 2020-09-30 | $10.57 | $10.62 | $10.36 | $10.45 | $9.81 | 2,028,867 |
| 2020-09-29 | $10.67 | $10.67 | $10.46 | $10.54 | $9.89 | 1,463,572 |
| 2020-09-28 | $10.61 | $10.80 | $10.55 | $10.75 | $9.99 | 4,049,951 |
| 2020-09-25 | $10.26 | $10.46 | $10.26 | $10.45 | $9.71 | 1,333,169 |
| 2020-09-24 | $10.29 | $10.52 | $10.27 | $10.33 | $9.60 | 1,193,648 |
| 2020-09-23 | $10.45 | $10.60 | $10.26 | $10.27 | $9.55 | 1,953,637 |
| 2020-09-22 | $10.26 | $10.55 | $10.23 | $10.50 | $9.76 | 1,978,400 |
| 2020-09-21 | $10.44 | $10.53 | $10.18 | $10.23 | $9.51 | 3,874,218 |
| 2020-09-18 | $10.90 | $11.00 | $10.60 | $10.61 | $9.86 | 4,962,416 |
| 2020-09-17 | $10.94 | $11.06 | $10.78 | $10.83 | $10.07 | 2,243,775 |
| 2020-09-16 | $11.28 | $11.28 | $10.97 | $11.04 | $10.26 | 2,683,487 |
| 2020-09-15 | $11.33 | $11.42 | $11.22 | $11.23 | $10.44 | 1,681,341 |
| 2020-09-14 | $11.10 | $11.36 | $11.09 | $11.29 | $10.49 | 1,795,412 |
| 2020-09-11 | $11.17 | $11.17 | $10.89 | $11.02 | $10.24 | 1,647,439 |
| 2020-09-10 | $11.24 | $11.28 | $11.10 | $11.15 | $10.36 | 1,452,389 |
| 2020-09-09 | $11.17 | $11.38 | $11.16 | $11.28 | $10.49 | 1,397,614 |
| 2020-09-08 | $11.21 | $11.21 | $11.01 | $11.09 | $10.31 | 1,348,857 |
| 2020-09-04 | $11.46 | $11.54 | $11.07 | $11.27 | $10.48 | 1,219,585 |
| 2020-09-03 | $11.49 | $11.66 | $11.33 | $11.40 | $10.60 | 1,402,865 |
| 2020-09-02 | $11.37 | $11.50 | $11.25 | $11.46 | $10.65 | 3,286,209 |
| 2020-09-01 | $11.27 | $11.47 | $11.25 | $11.37 | $10.57 | 2,338,368 |
| 2020-08-31 | $11.51 | $11.62 | $11.36 | $11.37 | $10.57 | 2,729,483 |
| 2020-08-28 | $11.73 | $11.73 | $11.49 | $11.52 | $10.71 | 1,047,726 |
| 2020-08-27 | $11.64 | $11.78 | $11.55 | $11.61 | $10.79 | 1,546,638 |
| 2020-08-26 | $11.65 | $11.73 | $11.55 | $11.59 | $10.77 | 1,507,236 |
| 2020-08-25 | $11.72 | $11.76 | $11.58 | $11.66 | $10.84 | 1,436,719 |
| 2020-08-24 | $11.65 | $11.67 | $11.47 | $11.66 | $10.84 | 1,484,876 |
| 2020-08-21 | $11.52 | $11.72 | $11.52 | $11.58 | $10.76 | 2,316,219 |
| 2020-08-20 | $11.40 | $11.69 | $11.40 | $11.51 | $10.70 | 1,352,547 |
| 2020-08-19 | $11.68 | $11.70 | $11.43 | $11.45 | $10.64 | 1,251,117 |
| 2020-08-18 | $11.68 | $11.76 | $11.65 | $11.68 | $10.86 | 1,026,471 |
| 2020-08-17 | $11.29 | $11.75 | $11.23 | $11.73 | $10.90 | 977,527 |
| 2020-08-14 | $11.55 | $11.73 | $11.53 | $11.56 | $10.75 | 923,304 |
| 2020-08-13 | $11.66 | $11.82 | $11.58 | $11.59 | $10.77 | 1,004,479 |
| 2020-08-12 | $11.76 | $11.81 | $11.66 | $11.73 | $10.90 | 1,288,989 |
| 2020-08-11 | $12.00 | $12.00 | $11.62 | $11.66 | $10.84 | 1,291,214 |
| 2020-08-10 | $11.96 | $11.98 | $11.89 | $11.92 | $11.08 | 1,126,079 |
| 2020-08-07 | $11.91 | $11.97 | $11.85 | $11.94 | $11.10 | 1,194,336 |
| 2020-08-06 | $11.73 | $12.08 | $11.69 | $11.92 | $11.08 | 1,133,834 |
| 2020-08-05 | $11.80 | $11.96 | $11.68 | $11.89 | $11.05 | 1,396,270 |
| 2020-08-04 | $11.41 | $11.74 | $11.38 | $11.69 | $10.87 | 1,526,374 |
| 2020-08-03 | $11.66 | $11.66 | $11.33 | $11.48 | $10.67 | 1,119,334 |
| 2020-07-31 | $11.58 | $11.67 | $11.47 | $11.60 | $10.78 | 3,241,609 |
| 2020-07-30 | $11.44 | $11.70 | $11.42 | $11.61 | $10.79 | 1,505,924 |
| 2020-07-29 | $11.37 | $11.62 | $11.37 | $11.61 | $10.79 | 1,508,998 |
| 2020-07-28 | $11.06 | $11.46 | $11.01 | $11.34 | $10.54 | 2,110,789 |
| 2020-07-27 | $10.86 | $11.17 | $10.76 | $11.14 | $10.36 | 1,715,128 |
| 2020-07-24 | $10.93 | $11.00 | $10.81 | $10.86 | $10.09 | 1,025,374 |
| 2020-07-23 | $10.96 | $11.07 | $10.85 | $10.95 | $10.18 | 1,486,163 |
| 2020-07-22 | $10.72 | $11.12 | $10.69 | $11.06 | $10.28 | 3,264,023 |
| 2020-07-21 | $10.58 | $10.88 | $10.54 | $10.80 | $10.04 | 3,173,575 |
| 2020-07-20 | $10.45 | $10.46 | $10.38 | $10.42 | $9.69 | 721,896 |
| 2020-07-17 | $10.26 | $10.52 | $10.19 | $10.48 | $9.74 | 1,058,783 |
| 2020-07-16 | $10.38 | $10.46 | $10.18 | $10.23 | $9.51 | 1,814,276 |
| 2020-07-15 | $10.65 | $10.72 | $10.40 | $10.45 | $9.71 | 2,196,124 |
| 2020-07-14 | $10.37 | $10.45 | $10.33 | $10.42 | $9.69 | 1,249,747 |
| 2020-07-13 | $10.46 | $10.50 | $10.33 | $10.36 | $9.63 | 2,105,560 |
| 2020-07-10 | $10.44 | $10.56 | $10.38 | $10.40 | $9.67 | 1,380,535 |
| 2020-07-09 | $10.41 | $10.46 | $10.21 | $10.39 | $9.66 | 1,354,657 |
| 2020-07-08 | $10.52 | $10.59 | $10.40 | $10.43 | $9.70 | 1,332,001 |
| 2020-07-07 | $10.61 | $10.71 | $10.50 | $10.54 | $9.80 | 1,297,244 |
| 2020-07-06 | $11.06 | $11.06 | $10.78 | $10.80 | $10.04 | 853,649 |
| 2020-07-02 | $11.00 | $11.05 | $10.78 | $10.82 | $10.06 | 1,051,877 |
| 2020-07-01 | $10.60 | $10.89 | $10.58 | $10.81 | $10.05 | 1,084,232 |
| 2020-06-30 | $10.34 | $10.64 | $10.34 | $10.55 | $9.81 | 1,708,154 |
| 2020-06-29 | $10.37 | $10.45 | $10.20 | $10.35 | $9.62 | 1,654,297 |
| 2020-06-26 | $10.46 | $10.54 | $10.28 | $10.33 | $9.51 | 3,541,344 |
| 2020-06-25 | $10.37 | $10.55 | $10.35 | $10.52 | $9.68 | 1,952,221 |
| 2020-06-24 | $10.46 | $10.58 | $10.14 | $10.41 | $9.58 | 2,067,113 |
| 2020-06-23 | $10.81 | $10.84 | $10.60 | $10.61 | $9.76 | 2,532,667 |
| 2020-06-22 | $10.59 | $10.75 | $10.34 | $10.68 | $9.83 | 2,827,397 |
| 2020-06-19 | $11.07 | $11.11 | $10.61 | $10.67 | $9.82 | 16,790,023 |
| 2020-06-18 | $10.87 | $11.13 | $10.83 | $10.99 | $10.11 | 3,005,349 |
| 2020-06-17 | $11.08 | $11.11 | $10.87 | $10.99 | $10.11 | 2,425,125 |
| 2020-06-16 | $10.96 | $11.14 | $10.77 | $10.99 | $10.11 | 3,025,763 |
| 2020-06-15 | $9.93 | $10.62 | $9.87 | $10.60 | $9.75 | 4,742,930 |
| 2020-06-12 | $10.08 | $10.25 | $9.83 | $10.24 | $9.42 | 2,743,685 |
| 2020-06-11 | $9.68 | $9.92 | $9.65 | $9.75 | $8.97 | 2,373,402 |
| 2020-06-10 | $10.44 | $10.51 | $10.05 | $10.19 | $9.38 | 1,391,005 |
| 2020-06-09 | $10.51 | $10.59 | $10.42 | $10.49 | $9.65 | 2,535,197 |
| 2020-06-08 | $10.63 | $10.82 | $10.53 | $10.71 | $9.86 | 1,919,330 |
| 2020-06-05 | $10.70 | $10.86 | $10.63 | $10.69 | $9.84 | 2,126,900 |
| 2020-06-04 | $10.40 | $10.46 | $10.24 | $10.34 | $9.51 | 1,866,697 |
| 2020-06-03 | $10.13 | $10.52 | $10.06 | $10.48 | $9.64 | 2,045,908 |
| 2020-06-02 | $9.78 | $10.06 | $9.69 | $9.95 | $9.16 | 1,688,704 |
| 2020-06-01 | $9.72 | $9.80 | $9.55 | $9.66 | $8.89 | 2,959,876 |
| 2020-05-29 | $9.49 | $9.75 | $9.40 | $9.72 | $8.94 | 5,230,638 |
| 2020-05-28 | $9.66 | $9.68 | $9.52 | $9.60 | $8.83 | 2,402,559 |
| 2020-05-27 | $9.67 | $9.77 | $9.50 | $9.66 | $8.89 | 2,282,573 |
| 2020-05-26 | $9.57 | $9.64 | $9.46 | $9.48 | $8.72 | 2,017,720 |
| 2020-05-22 | $9.27 | $9.32 | $9.18 | $9.26 | $8.52 | 1,299,246 |
| 2020-05-21 | $9.19 | $9.37 | $9.18 | $9.26 | $8.52 | 1,716,210 |
| 2020-05-20 | $9.21 | $9.34 | $9.10 | $9.26 | $8.52 | 1,956,797 |
| 2020-05-19 | $9.16 | $9.26 | $9.04 | $9.04 | $8.32 | 1,696,390 |
| 2020-05-18 | $9.10 | $9.45 | $9.04 | $9.23 | $8.49 | 2,249,879 |
| 2020-05-15 | $8.70 | $8.81 | $8.53 | $8.77 | $8.07 | 3,123,565 |
| 2020-05-14 | $8.50 | $8.74 | $8.40 | $8.71 | $8.01 | 4,298,826 |
| 2020-05-13 | $9.34 | $9.36 | $8.63 | $8.69 | $8.00 | 7,042,423 |
| 2020-05-12 | $9.60 | $9.70 | $9.25 | $9.35 | $8.60 | 9,764,789 |
| 2020-05-11 | $10.09 | $10.20 | $9.87 | $10.04 | $9.24 | 1,611,882 |
| 2020-05-08 | $10.44 | $10.51 | $10.17 | $10.36 | $9.53 | 1,250,285 |
| 2020-05-07 | $10.04 | $10.34 | $9.87 | $10.23 | $9.41 | 1,431,516 |
| 2020-05-06 | $10.01 | $10.12 | $9.93 | $9.93 | $9.14 | 911,556 |
| 2020-05-05 | $10.06 | $10.23 | $9.94 | $9.97 | $9.17 | 860,637 |
| 2020-05-04 | $9.88 | $9.97 | $9.75 | $9.86 | $9.07 | 1,088,043 |
| 2020-05-01 | $10.10 | $10.23 | $9.84 | $10.06 | $9.26 | 1,403,067 |
| 2020-04-30 | $10.59 | $10.62 | $10.22 | $10.45 | $9.62 | 1,882,093 |
| 2020-04-29 | $10.88 | $11.13 | $10.75 | $10.89 | $10.02 | 1,566,251 |
| 2020-04-28 | $10.59 | $10.94 | $10.51 | $10.54 | $9.70 | 1,051,917 |
| 2020-04-27 | $10.23 | $10.59 | $10.23 | $10.45 | $9.62 | 1,193,894 |
| 2020-04-24 | $10.28 | $10.28 | $10.01 | $10.14 | $9.33 | 870,561 |
| 2020-04-23 | $10.15 | $10.32 | $10.06 | $10.19 | $9.38 | 1,351,158 |
| 2020-04-22 | $10.24 | $10.32 | $10.10 | $10.21 | $9.40 | 1,749,508 |
| 2020-04-21 | $9.61 | $10.02 | $9.50 | $9.96 | $9.17 | 1,095,751 |
| 2020-04-20 | $9.99 | $10.07 | $9.84 | $9.90 | $9.11 | 1,350,961 |
| 2020-04-17 | $10.44 | $10.51 | $10.16 | $10.26 | $9.44 | 1,461,336 |
| 2020-04-16 | $10.22 | $10.41 | $9.97 | $10.16 | $9.35 | 1,801,735 |
| 2020-04-15 | $10.32 | $10.46 | $9.96 | $10.18 | $9.37 | 1,629,211 |
| 2020-04-14 | $10.68 | $10.82 | $10.60 | $10.63 | $9.78 | 1,433,072 |
| 2020-04-13 | $10.72 | $10.80 | $10.30 | $10.41 | $9.58 | 1,180,578 |
| 2020-04-09 | $10.58 | $10.88 | $10.39 | $10.88 | $10.01 | 2,269,446 |
| 2020-04-08 | $10.34 | $10.65 | $10.16 | $10.29 | $9.47 | 1,689,566 |
| 2020-04-07 | $10.60 | $10.74 | $9.98 | $10.16 | $9.35 | 2,242,540 |
| 2020-04-06 | $9.86 | $10.30 | $9.72 | $10.20 | $9.39 | 1,966,994 |
| 2020-04-03 | $9.60 | $9.68 | $9.17 | $9.45 | $8.70 | 2,356,799 |
| 2020-04-02 | $9.10 | $9.65 | $8.99 | $9.65 | $8.88 | 1,695,661 |
| 2020-04-01 | $9.39 | $9.55 | $8.73 | $9.31 | $8.57 | 2,368,827 |
| 2020-03-31 | $9.80 | $10.28 | $9.21 | $9.93 | $9.14 | 4,693,931 |
| 2020-03-30 | $9.70 | $10.02 | $9.34 | $9.95 | $9.16 | 2,943,642 |
| 2020-03-27 | $9.28 | $10.03 | $9.14 | $9.68 | $8.81 | 1,774,417 |
| 2020-03-26 | $9.38 | $9.87 | $9.23 | $9.63 | $8.77 | 3,343,416 |
| 2020-03-25 | $8.65 | $9.92 | $8.65 | $9.25 | $8.42 | 4,334,447 |
| 2020-03-24 | $8.50 | $8.87 | $8.01 | $8.65 | $7.88 | 4,334,254 |
| 2020-03-23 | $8.63 | $8.76 | $7.86 | $8.12 | $7.39 | 5,043,123 |
| 2020-03-20 | $9.45 | $9.83 | $8.58 | $8.68 | $7.90 | 5,275,669 |
| 2020-03-19 | $8.73 | $9.53 | $8.35 | $9.39 | $8.55 | 3,606,396 |
| 2020-03-18 | $8.80 | $9.20 | $8.39 | $8.80 | $8.01 | 2,972,687 |
| 2020-03-17 | $8.73 | $9.74 | $8.29 | $9.42 | $8.58 | 3,786,555 |
| 2020-03-16 | $8.77 | $8.97 | $8.51 | $8.65 | $7.88 | 2,472,497 |
| 2020-03-13 | $9.16 | $9.76 | $8.48 | $9.76 | $8.89 | 3,025,511 |
| 2020-03-12 | $9.18 | $9.40 | $8.64 | $8.75 | $7.97 | 2,430,663 |
| 2020-03-11 | $10.16 | $10.18 | $9.72 | $9.82 | $8.94 | 2,239,908 |
| 2020-03-10 | $10.33 | $10.41 | $9.82 | $10.41 | $9.48 | 2,619,444 |
| 2020-03-09 | $10.57 | $10.59 | $10.10 | $10.12 | $9.22 | 2,666,761 |
| 2020-03-06 | $10.84 | $11.13 | $10.73 | $11.09 | $10.10 | 2,821,548 |
| 2020-03-05 | $10.98 | $11.17 | $10.90 | $11.14 | $10.14 | 2,611,797 |
| 2020-03-04 | $11.09 | $11.25 | $11.01 | $11.19 | $10.19 | 1,710,525 |
| 2020-03-03 | $10.75 | $11.13 | $10.59 | $10.92 | $9.94 | 4,149,932 |
| 2020-03-02 | $10.42 | $10.74 | $9.98 | $10.72 | $9.76 | 2,868,698 |
| 2020-02-28 | $10.38 | $10.54 | $10.10 | $10.37 | $9.44 | 5,436,210 |
| 2020-02-27 | $11.11 | $11.19 | $10.55 | $10.57 | $9.63 | 2,641,784 |
| 2020-02-26 | $11.48 | $11.56 | $11.27 | $11.27 | $10.26 | 1,874,803 |
| 2020-02-25 | $11.75 | $11.82 | $11.45 | $11.45 | $10.43 | 2,802,071 |
| 2020-02-24 | $11.55 | $11.76 | $11.53 | $11.72 | $10.67 | 2,751,198 |
| 2020-02-21 | $11.72 | $11.82 | $11.69 | $11.74 | $10.69 | 2,201,996 |
| 2020-02-20 | $11.46 | $11.77 | $11.39 | $11.75 | $10.70 | 1,889,841 |
| 2020-02-19 | $11.58 | $11.58 | $11.46 | $11.49 | $10.46 | 1,516,892 |
| 2020-02-18 | $11.55 | $11.61 | $11.48 | $11.58 | $10.54 | 1,264,395 |
| 2020-02-14 | $11.42 | $11.57 | $11.40 | $11.55 | $10.52 | 1,865,959 |
| 2020-02-13 | $11.20 | $11.45 | $11.19 | $11.40 | $10.38 | 1,218,950 |
| 2020-02-12 | $11.22 | $11.34 | $11.03 | $11.22 | $10.22 | 2,450,693 |
| 2020-02-11 | $11.23 | $11.31 | $11.15 | $11.19 | $10.19 | 1,640,388 |
| 2020-02-10 | $11.08 | $11.21 | $11.05 | $11.20 | $10.20 | 1,362,275 |
| 2020-02-07 | $11.16 | $11.22 | $11.03 | $11.05 | $10.06 | 1,340,795 |
| 2020-02-06 | $11.14 | $11.28 | $11.10 | $11.15 | $10.15 | 929,193 |
| 2020-02-05 | $11.28 | $11.28 | $11.12 | $11.13 | $10.13 | 2,139,278 |
| 2020-02-04 | $11.22 | $11.31 | $11.16 | $11.24 | $10.24 | 966,138 |
| 2020-02-03 | $11.09 | $11.22 | $11.04 | $11.18 | $10.18 | 1,715,958 |
| 2020-01-31 | $11.18 | $11.24 | $10.99 | $11.07 | $10.08 | 1,823,002 |
| 2020-01-30 | $11.13 | $11.24 | $11.12 | $11.20 | $10.20 | 1,370,670 |
| 2020-01-29 | $11.24 | $11.27 | $11.14 | $11.18 | $10.18 | 2,066,793 |
| 2020-01-28 | $11.00 | $11.22 | $10.91 | $11.21 | $10.21 | 1,626,548 |
| 2020-01-27 | $10.84 | $10.98 | $10.75 | $10.97 | $9.99 | 2,159,684 |
| 2020-01-24 | $11.05 | $11.13 | $10.89 | $10.91 | $9.93 | 2,068,788 |
| 2020-01-23 | $10.88 | $11.12 | $10.84 | $11.05 | $10.06 | 1,821,286 |
| 2020-01-22 | $11.00 | $11.05 | $10.86 | $10.87 | $9.90 | 1,418,485 |
| 2020-01-21 | $10.92 | $10.99 | $10.86 | $10.97 | $9.99 | 1,382,463 |
| 2020-01-17 | $10.99 | $10.99 | $10.90 | $10.91 | $9.93 | 1,280,150 |
| 2020-01-16 | $10.91 | $11.02 | $10.89 | $10.95 | $9.97 | 3,062,174 |
| 2020-01-15 | $10.70 | $10.89 | $10.70 | $10.86 | $9.89 | 2,153,801 |
| 2020-01-14 | $10.74 | $10.79 | $10.60 | $10.66 | $9.71 | 1,689,635 |
| 2020-01-13 | $10.71 | $10.83 | $10.64 | $10.75 | $9.79 | 1,631,596 |
| 2020-01-10 | $10.55 | $10.71 | $10.54 | $10.69 | $9.73 | 1,204,127 |
| 2020-01-09 | $10.53 | $10.60 | $10.47 | $10.53 | $9.59 | 1,578,893 |
| 2020-01-08 | $10.22 | $10.52 | $10.15 | $10.51 | $9.57 | 2,799,777 |
| 2020-01-07 | $10.68 | $10.75 | $10.56 | $10.61 | $9.66 | 1,012,431 |
| 2020-01-06 | $10.65 | $10.81 | $10.61 | $10.74 | $9.78 | 1,485,244 |
| 2020-01-03 | $10.49 | $10.73 | $10.45 | $10.72 | $9.76 | 1,480,778 |
| 2020-01-02 | $10.63 | $10.65 | $10.40 | $10.55 | $9.61 | 2,102,629 |
| 2019-12-31 | $10.53 | $10.63 | $10.52 | $10.62 | $9.67 | 1,398,770 |
| 2019-12-30 | $10.51 | $10.59 | $10.49 | $10.53 | $9.59 | 1,189,783 |
| 2019-12-27 | $10.60 | $10.68 | $10.60 | $10.63 | $9.58 | 1,222,676 |
| 2019-12-26 | $10.64 | $10.68 | $10.53 | $10.55 | $9.51 | 1,107,398 |
| 2019-12-24 | $10.59 | $10.63 | $10.56 | $10.59 | $9.55 | 498,897 |
| 2019-12-23 | $10.72 | $10.77 | $10.56 | $10.57 | $9.53 | 1,493,271 |
| 2019-12-20 | $10.63 | $10.70 | $10.58 | $10.70 | $9.65 | 8,111,107 |
| 2019-12-19 | $10.61 | $10.67 | $10.58 | $10.60 | $9.56 | 2,797,045 |
| 2019-12-18 | $10.53 | $10.66 | $10.52 | $10.61 | $9.57 | 2,129,196 |
| 2019-12-17 | $10.66 | $10.69 | $10.47 | $10.50 | $9.47 | 2,432,624 |
| 2019-12-16 | $10.59 | $10.67 | $10.53 | $10.64 | $9.59 | 2,431,930 |
| 2019-12-13 | $10.58 | $10.61 | $10.38 | $10.54 | $9.50 | 2,932,823 |
| 2019-12-12 | $10.74 | $10.80 | $10.55 | $10.56 | $9.52 | 1,792,700 |
| 2019-12-11 | $11.09 | $11.11 | $10.73 | $10.75 | $9.69 | 2,352,595 |
| 2019-12-10 | $11.15 | $11.18 | $11.09 | $11.12 | $10.03 | 2,548,336 |
| 2019-12-09 | $11.06 | $11.15 | $11.03 | $11.15 | $10.05 | 1,905,386 |
| 2019-12-06 | $11.02 | $11.10 | $11.00 | $11.04 | $9.95 | 1,436,747 |
| 2019-12-05 | $10.92 | $11.03 | $10.90 | $11.00 | $9.92 | 1,288,559 |
| 2019-12-04 | $10.98 | $11.08 | $10.96 | $10.99 | $9.91 | 1,023,792 |
| 2019-12-03 | $10.87 | $11.02 | $10.85 | $10.97 | $9.89 | 1,166,734 |
| 2019-12-02 | $11.07 | $11.07 | $10.93 | $10.93 | $9.85 | 1,216,911 |
| 2019-11-29 | $11.13 | $11.19 | $11.06 | $11.08 | $9.99 | 539,377 |
| 2019-11-27 | $11.11 | $11.17 | $11.07 | $11.14 | $10.04 | 985,325 |
| 2019-11-26 | $11.03 | $11.16 | $11.03 | $11.11 | $10.02 | 1,467,871 |
| 2019-11-25 | $10.93 | $11.06 | $10.92 | $11.01 | $9.93 | 1,412,759 |
| 2019-11-22 | $10.95 | $10.97 | $10.83 | $10.89 | $9.82 | 1,261,382 |
| 2019-11-21 | $10.94 | $10.96 | $10.82 | $10.89 | $9.82 | 2,042,435 |
| 2019-11-20 | $10.97 | $11.06 | $10.95 | $10.96 | $9.88 | 1,477,566 |
| 2019-11-19 | $10.95 | $11.06 | $10.88 | $10.97 | $9.89 | 3,016,285 |
| 2019-11-18 | $10.91 | $10.99 | $10.88 | $10.93 | $9.85 | 2,712,716 |
| 2019-11-15 | $10.90 | $10.94 | $10.82 | $10.92 | $9.85 | 1,427,598 |
| 2019-11-14 | $10.84 | $10.90 | $10.83 | $10.88 | $9.81 | 1,527,507 |
| 2019-11-13 | $10.74 | $10.88 | $10.74 | $10.83 | $9.76 | 2,323,631 |
| 2019-11-12 | $10.88 | $10.89 | $10.72 | $10.75 | $9.69 | 1,895,164 |
| 2019-11-11 | $10.71 | $10.89 | $10.71 | $10.86 | $9.79 | 3,020,471 |
| 2019-11-08 | $10.63 | $10.75 | $10.62 | $10.72 | $9.67 | 1,742,717 |
| 2019-11-07 | $10.56 | $10.72 | $10.54 | $10.66 | $9.61 | 1,544,410 |
| 2019-11-06 | $10.43 | $10.66 | $10.32 | $10.53 | $9.49 | 1,890,205 |
| 2019-11-05 | $10.71 | $10.73 | $10.41 | $10.44 | $9.41 | 2,039,680 |
| 2019-11-04 | $10.76 | $10.77 | $10.69 | $10.75 | $9.69 | 1,480,071 |
| 2019-11-01 | $10.88 | $10.90 | $10.71 | $10.77 | $9.71 | 1,905,156 |
| 2019-10-31 | $10.87 | $10.93 | $10.83 | $10.88 | $9.81 | 1,935,431 |
| 2019-10-30 | $10.80 | $10.88 | $10.74 | $10.87 | $9.80 | 1,284,380 |
| 2019-10-29 | $10.70 | $10.86 | $10.70 | $10.80 | $9.74 | 1,853,212 |
| 2019-10-28 | $10.58 | $10.72 | $10.58 | $10.70 | $9.65 | 1,514,524 |
| 2019-10-25 | $10.66 | $10.68 | $10.56 | $10.61 | $9.57 | 1,198,203 |
| 2019-10-24 | $10.73 | $10.73 | $10.63 | $10.69 | $9.64 | 1,136,824 |
| 2019-10-23 | $10.71 | $10.73 | $10.61 | $10.71 | $9.66 | 1,043,281 |
| 2019-10-22 | $10.73 | $10.76 | $10.63 | $10.68 | $9.63 | 1,172,347 |
| 2019-10-21 | $10.67 | $10.76 | $10.65 | $10.69 | $9.64 | 1,342,133 |
| 2019-10-18 | $10.55 | $10.68 | $10.54 | $10.65 | $9.60 | 1,010,684 |
| 2019-10-17 | $10.45 | $10.59 | $10.45 | $10.58 | $9.54 | 1,728,573 |
| 2019-10-16 | $10.49 | $10.54 | $10.40 | $10.47 | $9.44 | 1,081,805 |
| 2019-10-15 | $10.47 | $10.52 | $10.43 | $10.50 | $9.47 | 1,393,332 |
| 2019-10-14 | $10.48 | $10.48 | $10.40 | $10.47 | $9.44 | 749,864 |
| 2019-10-11 | $10.54 | $10.59 | $10.46 | $10.48 | $9.45 | 2,431,636 |
| 2019-10-10 | $10.38 | $10.52 | $10.36 | $10.48 | $9.45 | 1,908,079 |
| 2019-10-09 | $10.37 | $10.42 | $10.31 | $10.37 | $9.35 | 1,324,845 |
| 2019-10-08 | $10.24 | $10.42 | $10.22 | $10.32 | $9.30 | 1,231,238 |
| 2019-10-07 | $10.33 | $10.42 | $10.30 | $10.30 | $9.29 | 1,227,181 |
| 2019-10-04 | $10.37 | $10.44 | $10.33 | $10.40 | $9.38 | 908,084 |
| 2019-10-03 | $10.16 | $10.39 | $10.15 | $10.35 | $9.33 | 1,159,971 |
| 2019-10-02 | $10.13 | $10.17 | $10.03 | $10.16 | $9.16 | 2,088,036 |
| 2019-10-01 | $10.28 | $10.34 | $10.13 | $10.17 | $9.17 | 855,035 |
| 2019-09-30 | $10.18 | $10.32 | $10.18 | $10.25 | $9.24 | 1,427,186 |
| 2019-09-27 | $10.32 | $10.32 | $10.16 | $10.20 | $9.20 | 752,464 |
| 2019-09-26 | $10.32 | $10.39 | $10.20 | $10.38 | $9.27 | 1,578,528 |
| 2019-09-25 | $10.28 | $10.31 | $10.18 | $10.26 | $9.16 | 1,884,831 |
| 2019-09-24 | $10.44 | $10.46 | $10.26 | $10.27 | $9.17 | 2,262,561 |
| 2019-09-23 | $10.44 | $10.47 | $10.29 | $10.39 | $9.27 | 1,687,606 |
| 2019-09-20 | $10.43 | $10.53 | $10.36 | $10.36 | $9.25 | 8,582,790 |
| 2019-09-19 | $10.34 | $10.45 | $10.32 | $10.38 | $9.27 | 2,311,965 |
| 2019-09-18 | $10.34 | $10.34 | $10.15 | $10.29 | $9.19 | 2,130,871 |
| 2019-09-17 | $10.26 | $10.35 | $10.24 | $10.29 | $9.19 | 1,511,719 |
| 2019-09-16 | $10.13 | $10.26 | $10.12 | $10.23 | $9.13 | 1,454,635 |
| 2019-09-13 | $10.09 | $10.20 | $10.07 | $10.10 | $9.02 | 2,858,931 |
| 2019-09-12 | $10.14 | $10.19 | $10.04 | $10.09 | $9.01 | 2,415,065 |
| 2019-09-11 | $10.03 | $10.07 | $9.91 | $10.06 | $8.98 | 2,222,438 |
| 2019-09-10 | $9.93 | $10.03 | $9.87 | $10.00 | $8.93 | 3,091,510 |
| 2019-09-09 | $9.92 | $10.05 | $9.90 | $9.95 | $8.88 | 3,331,639 |
| 2019-09-06 | $9.84 | $10.03 | $9.80 | $9.95 | $8.88 | 2,652,679 |
| 2019-09-05 | $10.13 | $10.16 | $9.77 | $9.80 | $8.75 | 12,575,201 |
| 2019-09-04 | $10.56 | $10.61 | $10.45 | $10.46 | $9.34 | 1,438,296 |
| 2019-09-03 | $10.35 | $10.53 | $10.34 | $10.50 | $9.37 | 929,522 |
| 2019-08-30 | $10.42 | $10.49 | $10.38 | $10.39 | $9.27 | 704,713 |
| 2019-08-29 | $10.40 | $10.44 | $10.35 | $10.41 | $9.29 | 751,094 |
| 2019-08-28 | $10.31 | $10.38 | $10.28 | $10.35 | $9.24 | 1,005,322 |
| 2019-08-27 | $10.48 | $10.51 | $10.31 | $10.32 | $9.21 | 2,003,346 |
| 2019-08-26 | $10.43 | $10.45 | $10.27 | $10.42 | $9.30 | 1,439,805 |
| 2019-08-23 | $10.56 | $10.65 | $10.39 | $10.40 | $9.28 | 1,898,811 |
| 2019-08-22 | $10.53 | $10.61 | $10.49 | $10.57 | $9.44 | 922,971 |
| 2019-08-21 | $10.54 | $10.55 | $10.45 | $10.50 | $9.37 | 1,882,482 |
| 2019-08-20 | $10.61 | $10.61 | $10.49 | $10.51 | $9.38 | 1,194,318 |
| 2019-08-19 | $10.60 | $10.67 | $10.54 | $10.61 | $9.47 | 1,298,285 |
| 2019-08-16 | $10.41 | $10.58 | $10.40 | $10.54 | $9.41 | 2,466,778 |
| 2019-08-15 | $10.32 | $10.52 | $10.24 | $10.40 | $9.28 | 1,560,876 |
| 2019-08-14 | $10.13 | $10.30 | $10.10 | $10.28 | $9.18 | 2,531,048 |
| 2019-08-13 | $10.23 | $10.34 | $10.21 | $10.29 | $9.19 | 840,620 |
| 2019-08-12 | $10.25 | $10.30 | $10.21 | $10.26 | $9.16 | 1,204,366 |
| 2019-08-09 | $10.19 | $10.27 | $10.15 | $10.27 | $9.17 | 1,518,115 |
| 2019-08-08 | $10.06 | $10.29 | $9.97 | $10.24 | $9.14 | 3,263,086 |
| 2019-08-07 | $9.52 | $9.95 | $9.44 | $9.86 | $8.80 | 1,662,409 |
| 2019-08-06 | $9.38 | $9.55 | $9.35 | $9.50 | $8.48 | 1,575,050 |
| 2019-08-05 | $9.53 | $9.54 | $9.22 | $9.35 | $8.35 | 1,319,808 |
| 2019-08-02 | $9.71 | $9.74 | $9.57 | $9.61 | $8.58 | 1,216,080 |
| 2019-08-01 | $9.88 | $9.90 | $9.77 | $9.77 | $8.72 | 1,134,901 |
| 2019-07-31 | $9.85 | $9.96 | $9.81 | $9.87 | $8.81 | 1,901,864 |
| 2019-07-30 | $9.70 | $9.86 | $9.70 | $9.85 | $8.79 | 991,465 |
| 2019-07-29 | $9.75 | $9.84 | $9.73 | $9.74 | $8.69 | 780,080 |
| 2019-07-26 | $9.70 | $9.74 | $9.65 | $9.70 | $8.66 | 753,236 |
| 2019-07-25 | $9.67 | $9.73 | $9.61 | $9.68 | $8.64 | 1,067,570 |
| 2019-07-24 | $9.61 | $9.73 | $9.60 | $9.71 | $8.67 | 1,358,020 |
| 2019-07-23 | $9.48 | $9.65 | $9.47 | $9.61 | $8.58 | 746,374 |
| 2019-07-22 | $9.52 | $9.63 | $9.41 | $9.48 | $8.46 | 788,014 |
| 2019-07-19 | $9.61 | $9.68 | $9.48 | $9.49 | $8.47 | 1,461,793 |
| 2019-07-18 | $9.59 | $9.68 | $9.54 | $9.64 | $8.61 | 1,110,754 |
| 2019-07-17 | $9.62 | $9.66 | $9.51 | $9.60 | $8.57 | 1,369,962 |
| 2019-07-16 | $9.50 | $9.67 | $9.41 | $9.60 | $8.57 | 1,506,345 |
| 2019-07-15 | $9.54 | $9.63 | $9.51 | $9.53 | $8.51 | 982,113 |
| 2019-07-12 | $9.52 | $9.60 | $9.46 | $9.47 | $8.45 | 1,037,136 |
| 2019-07-11 | $9.62 | $9.65 | $9.51 | $9.51 | $8.49 | 2,416,178 |
| 2019-07-10 | $9.60 | $9.73 | $9.57 | $9.60 | $8.57 | 1,565,188 |
| 2019-07-09 | $9.52 | $9.55 | $9.48 | $9.55 | $8.52 | 904,759 |
| 2019-07-08 | $9.49 | $9.56 | $9.47 | $9.52 | $8.50 | 824,366 |
| 2019-07-05 | $9.47 | $9.54 | $9.33 | $9.49 | $8.47 | 1,743,968 |
| 2019-07-03 | $9.45 | $9.56 | $9.45 | $9.55 | $8.52 | 449,788 |
| 2019-07-02 | $9.35 | $9.48 | $9.30 | $9.42 | $8.41 | 904,322 |
| 2019-07-01 | $9.49 | $9.49 | $9.16 | $9.32 | $8.32 | 1,190,456 |
| 2019-06-28 | $9.32 | $9.50 | $9.32 | $9.41 | $8.40 | 4,554,367 |
| 2019-06-27 | $9.17 | $9.30 | $9.17 | $9.30 | $8.30 | 1,488,334 |
| 2019-06-26 | $9.53 | $9.53 | $9.22 | $9.22 | $8.14 | 1,635,006 |
| 2019-06-25 | $9.67 | $9.78 | $9.53 | $9.54 | $8.42 | 1,412,371 |
| 2019-06-24 | $9.76 | $9.79 | $9.63 | $9.66 | $8.53 | 1,509,571 |
| 2019-06-21 | $9.73 | $9.75 | $9.59 | $9.72 | $8.58 | 2,367,320 |
| 2019-06-20 | $9.79 | $9.88 | $9.73 | $9.80 | $8.65 | 2,048,444 |
| 2019-06-19 | $9.64 | $9.77 | $9.54 | $9.73 | $8.59 | 1,257,300 |
| 2019-06-18 | $9.75 | $9.88 | $9.58 | $9.67 | $8.54 | 4,136,394 |
| 2019-06-17 | $9.40 | $9.76 | $9.40 | $9.69 | $8.56 | 3,827,796 |
| 2019-06-14 | $9.49 | $9.54 | $9.40 | $9.40 | $8.30 | 879,047 |
| 2019-06-13 | $9.39 | $9.52 | $9.37 | $9.52 | $8.41 | 1,397,876 |
| 2019-06-12 | $9.25 | $9.38 | $9.24 | $9.33 | $8.24 | 1,125,416 |
| 2019-06-11 | $9.27 | $9.30 | $9.17 | $9.22 | $8.14 | 2,044,762 |
| 2019-06-10 | $9.41 | $9.46 | $9.23 | $9.25 | $8.17 | 986,147 |
| 2019-06-07 | $9.44 | $9.52 | $9.40 | $9.41 | $8.31 | 1,182,281 |
| 2019-06-06 | $9.35 | $9.44 | $9.27 | $9.39 | $8.29 | 1,259,803 |
| 2019-06-05 | $9.17 | $9.36 | $9.11 | $9.35 | $8.26 | 1,005,708 |
| 2019-06-04 | $9.12 | $9.18 | $9.02 | $9.15 | $8.08 | 1,828,503 |
| 2019-06-03 | $9.18 | $9.21 | $9.01 | $9.09 | $8.03 | 2,182,152 |
| 2019-05-31 | $9.03 | $9.18 | $8.92 | $9.17 | $8.10 | 2,902,216 |
| 2019-05-30 | $9.09 | $9.20 | $9.08 | $9.09 | $8.03 | 1,810,679 |
| 2019-05-29 | $9.15 | $9.22 | $9.04 | $9.07 | $8.01 | 1,486,181 |
| 2019-05-28 | $9.27 | $9.30 | $9.18 | $9.18 | $8.11 | 1,819,127 |
| 2019-05-24 | $9.16 | $9.19 | $9.13 | $9.15 | $8.08 | 2,147,100 |
| 2019-05-23 | $9.02 | $9.12 | $8.96 | $9.12 | $8.05 | 1,878,294 |
| 2019-05-22 | $9.06 | $9.13 | $9.03 | $9.07 | $8.01 | 1,234,289 |
| 2019-05-21 | $9.08 | $9.13 | $9.06 | $9.09 | $8.03 | 891,251 |
| 2019-05-20 | $9.08 | $9.17 | $9.02 | $9.02 | $7.96 | 855,618 |
| 2019-05-17 | $9.22 | $9.23 | $9.14 | $9.18 | $8.11 | 1,351,610 |
| 2019-05-16 | $9.16 | $9.25 | $9.16 | $9.25 | $8.17 | 1,163,470 |
| 2019-05-15 | $9.10 | $9.26 | $9.09 | $9.19 | $8.11 | 1,214,820 |
| 2019-05-14 | $9.15 | $9.20 | $9.10 | $9.15 | $8.08 | 1,118,880 |
| 2019-05-13 | $9.09 | $9.23 | $9.09 | $9.16 | $8.09 | 1,440,691 |
| 2019-05-10 | $9.08 | $9.23 | $9.04 | $9.19 | $8.11 | 1,163,564 |
| 2019-05-09 | $8.97 | $9.17 | $8.97 | $9.12 | $8.05 | 1,408,489 |
| 2019-05-08 | $9.02 | $9.15 | $8.96 | $9.01 | $7.95 | 1,064,465 |
| 2019-05-07 | $9.13 | $9.15 | $8.99 | $9.04 | $7.98 | 1,617,940 |
| 2019-05-06 | $9.09 | $9.28 | $9.09 | $9.17 | $8.10 | 1,342,860 |
| 2019-05-03 | $9.00 | $9.16 | $9.00 | $9.14 | $8.07 | 1,382,250 |
| 2019-05-02 | $9.02 | $9.11 | $8.93 | $8.96 | $7.91 | 1,618,088 |
| 2019-05-01 | $9.08 | $9.16 | $8.99 | $9.02 | $7.96 | 2,722,815 |
| 2019-04-30 | $9.01 | $9.13 | $8.99 | $9.07 | $8.01 | 1,670,956 |
| 2019-04-29 | $9.09 | $9.16 | $8.99 | $8.99 | $7.94 | 1,529,851 |
| 2019-04-26 | $9.08 | $9.11 | $9.01 | $9.09 | $8.03 | 956,719 |
| 2019-04-25 | $9.11 | $9.13 | $9.00 | $9.03 | $7.97 | 936,272 |
| 2019-04-24 | $9.12 | $9.23 | $9.06 | $9.15 | $8.08 | 1,088,517 |
| 2019-04-23 | $8.92 | $9.17 | $8.89 | $9.12 | $8.05 | 2,193,924 |
| 2019-04-22 | $8.98 | $8.99 | $8.78 | $8.87 | $7.83 | 1,461,619 |
| 2019-04-18 | $8.96 | $9.06 | $8.92 | $9.02 | $7.96 | 803,984 |
| 2019-04-17 | $8.97 | $9.03 | $8.89 | $8.96 | $7.91 | 2,466,398 |
| 2019-04-16 | $9.15 | $9.15 | $8.85 | $8.93 | $7.88 | 1,211,109 |
| 2019-04-15 | $9.25 | $9.26 | $9.10 | $9.12 | $8.05 | 932,887 |
| 2019-04-12 | $9.26 | $9.26 | $9.12 | $9.24 | $8.16 | 980,663 |
| 2019-04-11 | $9.23 | $9.31 | $9.22 | $9.26 | $8.18 | 1,570,409 |
| 2019-04-10 | $9.12 | $9.27 | $9.06 | $9.21 | $8.13 | 2,224,299 |
| 2019-04-09 | $9.25 | $9.26 | $9.05 | $9.07 | $8.01 | 1,064,618 |
| 2019-04-08 | $9.36 | $9.36 | $9.19 | $9.24 | $8.16 | 1,077,129 |
| 2019-04-05 | $9.39 | $9.42 | $9.22 | $9.38 | $8.28 | 1,951,209 |
| 2019-04-04 | $9.38 | $9.42 | $9.29 | $9.41 | $8.31 | 1,882,774 |
| 2019-04-03 | $9.35 | $9.47 | $9.28 | $9.40 | $8.30 | 1,546,449 |
| 2019-04-02 | $9.25 | $9.33 | $9.15 | $9.32 | $8.23 | 2,127,020 |
| 2019-04-01 | $9.10 | $9.24 | $9.08 | $9.23 | $8.15 | 2,962,662 |
| 2019-03-29 | $9.17 | $9.19 | $9.05 | $9.06 | $8.00 | 1,618,318 |
| 2019-03-28 | $9.08 | $9.18 | $9.05 | $9.14 | $8.07 | 848,510 |
| 2019-03-27 | $9.19 | $9.25 | $9.09 | $9.16 | $8.00 | 1,291,930 |
| 2019-03-26 | $9.13 | $9.23 | $9.12 | $9.19 | $8.02 | 1,206,223 |
| 2019-03-25 | $9.14 | $9.18 | $9.00 | $9.13 | $7.97 | 1,156,096 |
| 2019-03-22 | $9.20 | $9.25 | $9.13 | $9.13 | $7.97 | 1,926,592 |
| 2019-03-21 | $9.07 | $9.24 | $9.00 | $9.21 | $8.04 | 3,170,447 |
| 2019-03-20 | $8.93 | $9.13 | $8.88 | $9.05 | $7.90 | 1,758,599 |
| 2019-03-19 | $8.94 | $8.99 | $8.90 | $8.95 | $7.81 | 1,327,916 |
| 2019-03-18 | $8.82 | $9.05 | $8.81 | $8.92 | $7.79 | 1,292,412 |
| 2019-03-15 | $9.05 | $9.06 | $8.93 | $8.94 | $7.81 | 3,644,946 |
| 2019-03-14 | $9.09 | $9.11 | $8.99 | $9.05 | $7.90 | 1,232,548 |
| 2019-03-13 | $9.05 | $9.14 | $9.03 | $9.09 | $7.94 | 1,563,170 |
| 2019-03-12 | $8.96 | $9.04 | $8.91 | $9.03 | $7.88 | 1,480,413 |
| 2019-03-11 | $8.85 | $8.94 | $8.82 | $8.93 | $7.80 | 1,153,726 |
| 2019-03-08 | $8.80 | $8.87 | $8.76 | $8.81 | $7.69 | 1,365,044 |
| 2019-03-07 | $8.92 | $8.95 | $8.79 | $8.82 | $7.70 | 1,415,704 |
| 2019-03-06 | $8.88 | $8.94 | $8.80 | $8.88 | $7.75 | 2,506,716 |
| 2019-03-05 | $8.95 | $9.05 | $8.86 | $8.87 | $7.74 | 3,261,820 |
| 2019-03-04 | $8.98 | $9.12 | $8.93 | $8.96 | $7.82 | 4,718,604 |
| 2019-03-01 | $9.12 | $9.22 | $8.94 | $8.99 | $7.85 | 8,915,096 |
| 2019-02-28 | $9.36 | $9.49 | $9.19 | $9.29 | $8.11 | 3,387,596 |
| 2019-02-27 | $9.30 | $9.44 | $9.05 | $9.38 | $8.19 | 3,742,974 |
| 2019-02-26 | $9.49 | $9.55 | $9.44 | $9.51 | $8.30 | 2,483,700 |
| 2019-02-25 | $9.60 | $9.60 | $9.47 | $9.47 | $8.27 | 1,412,406 |
| 2019-02-22 | $9.53 | $9.62 | $9.47 | $9.59 | $8.37 | 1,123,330 |
| 2019-02-21 | $9.49 | $9.52 | $9.41 | $9.52 | $8.31 | 854,184 |
| 2019-02-20 | $9.54 | $9.59 | $9.44 | $9.52 | $8.31 | 1,632,306 |
| 2019-02-19 | $9.63 | $9.70 | $9.52 | $9.57 | $8.36 | 1,664,744 |
| 2019-02-15 | $9.63 | $9.68 | $9.59 | $9.63 | $8.41 | 1,977,599 |
| 2019-02-14 | $9.55 | $9.63 | $9.42 | $9.59 | $8.37 | 2,259,651 |
| 2019-02-13 | $9.45 | $9.56 | $9.41 | $9.54 | $8.33 | 791,962 |
| 2019-02-12 | $9.51 | $9.53 | $9.36 | $9.46 | $8.26 | 1,144,679 |
| 2019-02-11 | $9.47 | $9.57 | $9.45 | $9.50 | $8.29 | 2,077,973 |
| 2019-02-08 | $9.44 | $9.53 | $9.40 | $9.47 | $8.27 | 752,576 |
| 2019-02-07 | $9.33 | $9.57 | $9.27 | $9.50 | $8.29 | 1,764,703 |
| 2019-02-06 | $9.44 | $9.44 | $9.28 | $9.35 | $8.16 | 1,348,478 |
| 2019-02-05 | $9.47 | $9.50 | $9.29 | $9.44 | $8.24 | 1,331,619 |
| 2019-02-04 | $9.52 | $9.52 | $9.42 | $9.45 | $8.25 | 2,496,210 |
| 2019-02-01 | $9.68 | $9.69 | $9.40 | $9.52 | $8.31 | 1,571,960 |
| 2019-01-31 | $9.45 | $9.61 | $9.37 | $9.61 | $8.39 | 1,974,542 |
| 2019-01-30 | $9.43 | $9.53 | $9.39 | $9.46 | $8.26 | 1,882,437 |
| 2019-01-29 | $9.38 | $9.45 | $9.35 | $9.43 | $8.23 | 1,645,867 |
| 2019-01-28 | $9.18 | $9.43 | $9.17 | $9.39 | $8.20 | 1,301,033 |
| 2019-01-25 | $9.18 | $9.28 | $9.16 | $9.25 | $8.08 | 1,786,255 |
| 2019-01-24 | $9.17 | $9.20 | $9.10 | $9.15 | $7.99 | 957,846 |
| 2019-01-23 | $9.11 | $9.18 | $9.02 | $9.17 | $8.01 | 1,376,054 |
| 2019-01-22 | $9.07 | $9.15 | $9.00 | $9.07 | $7.92 | 1,806,328 |
| 2019-01-18 | $9.02 | $9.07 | $8.96 | $9.01 | $7.87 | 1,883,073 |
| 2019-01-17 | $8.94 | $9.02 | $8.92 | $8.99 | $7.85 | 1,725,681 |
| 2019-01-16 | $8.85 | $8.98 | $8.82 | $8.98 | $7.84 | 1,764,286 |
| 2019-01-15 | $8.80 | $8.86 | $8.73 | $8.84 | $7.72 | 1,140,760 |
| 2019-01-14 | $8.75 | $8.85 | $8.73 | $8.77 | $7.66 | 1,260,377 |
| 2019-01-11 | $8.75 | $8.81 | $8.67 | $8.76 | $7.65 | 1,267,891 |
| 2019-01-10 | $8.63 | $8.81 | $8.61 | $8.74 | $7.63 | 1,894,658 |
| 2019-01-09 | $8.60 | $8.70 | $8.48 | $8.63 | $7.53 | 1,766,911 |
| 2019-01-08 | $8.56 | $8.68 | $8.52 | $8.60 | $7.51 | 1,318,784 |
| 2019-01-07 | $8.36 | $8.61 | $8.36 | $8.49 | $7.41 | 1,146,987 |
| 2019-01-04 | $8.16 | $8.35 | $8.14 | $8.31 | $7.26 | 1,447,761 |
| 2019-01-03 | $8.11 | $8.32 | $8.05 | $8.09 | $7.06 | 1,909,318 |
| 2019-01-02 | $8.10 | $8.19 | $8.00 | $8.12 | $7.09 | 1,609,000 |
| 2018-12-31 | $8.20 | $8.23 | $8.05 | $8.21 | $7.17 | 1,673,005 |
| 2018-12-28 | $8.20 | $8.33 | $8.12 | $8.17 | $7.13 | 1,556,551 |
| 2018-12-27 | $8.21 | $8.32 | $8.06 | $8.31 | $7.10 | 2,187,294 |
| 2018-12-26 | $7.92 | $8.35 | $7.88 | $8.31 | $7.10 | 2,187,229 |
| 2018-12-24 | $8.10 | $8.14 | $7.90 | $7.90 | $6.75 | 1,628,935 |
| 2018-12-21 | $8.18 | $8.32 | $8.10 | $8.13 | $6.95 | 8,769,241 |
| 2018-12-20 | $8.39 | $8.41 | $8.12 | $8.16 | $6.97 | 1,491,543 |
| 2018-12-19 | $8.52 | $8.56 | $8.33 | $8.38 | $7.16 | 2,109,447 |
| 2018-12-18 | $8.43 | $8.65 | $8.39 | $8.53 | $7.29 | 1,743,716 |
| 2018-12-17 | $8.75 | $8.80 | $8.34 | $8.36 | $7.14 | 1,619,620 |
| 2018-12-14 | $8.74 | $8.85 | $8.71 | $8.77 | $7.49 | 1,437,441 |
| 2018-12-13 | $8.63 | $8.87 | $8.63 | $8.77 | $7.49 | 1,248,824 |
| 2018-12-12 | $8.80 | $8.88 | $8.59 | $8.61 | $7.36 | 1,212,754 |
| 2018-12-11 | $8.77 | $8.82 | $8.66 | $8.74 | $7.47 | 1,244,215 |
| 2018-12-10 | $8.81 | $8.81 | $8.62 | $8.70 | $7.43 | 1,378,427 |
| 2018-12-07 | $8.81 | $8.84 | $8.72 | $8.81 | $7.53 | 1,442,889 |
| 2018-12-06 | $8.40 | $8.81 | $8.32 | $8.81 | $7.53 | 1,385,489 |
| 2018-12-04 | $8.79 | $8.84 | $8.44 | $8.49 | $7.26 | 1,669,527 |
| 2018-12-03 | $8.81 | $8.81 | $8.64 | $8.80 | $7.52 | 931,762 |
| 2018-11-30 | $8.65 | $8.79 | $8.62 | $8.78 | $7.50 | 1,438,935 |
| 2018-11-29 | $8.69 | $8.74 | $8.61 | $8.65 | $7.39 | 997,239 |
| 2018-11-28 | $8.56 | $8.72 | $8.53 | $8.70 | $7.43 | 1,506,229 |
| 2018-11-27 | $8.55 | $8.62 | $8.53 | $8.56 | $7.31 | 820,714 |
| 2018-11-26 | $8.60 | $8.62 | $8.49 | $8.57 | $7.32 | 1,239,690 |
| 2018-11-23 | $8.49 | $8.63 | $8.46 | $8.56 | $7.31 | 400,882 |
| 2018-11-21 | $8.41 | $8.61 | $8.34 | $8.53 | $7.29 | 1,186,687 |
| 2018-11-20 | $8.40 | $8.46 | $8.31 | $8.40 | $7.18 | 1,192,483 |
| 2018-11-19 | $8.35 | $8.43 | $8.30 | $8.42 | $7.20 | 1,116,692 |
| 2018-11-16 | $8.31 | $8.37 | $8.24 | $8.36 | $7.14 | 1,621,600 |
| 2018-11-15 | $8.34 | $8.37 | $8.20 | $8.37 | $7.15 | 1,193,116 |
| 2018-11-14 | $8.32 | $8.48 | $8.29 | $8.38 | $7.16 | 1,057,732 |
| 2018-11-13 | $8.43 | $8.52 | $8.22 | $8.28 | $7.08 | 1,477,375 |
| 2018-11-12 | $8.41 | $8.53 | $8.41 | $8.41 | $7.19 | 713,917 |
| 2018-11-09 | $8.47 | $8.49 | $8.36 | $8.41 | $7.19 | 960,722 |
| 2018-11-08 | $8.35 | $8.50 | $8.34 | $8.47 | $7.24 | 1,584,680 |
| 2018-11-07 | $8.27 | $8.39 | $8.18 | $8.35 | $7.14 | 1,542,881 |
| 2018-11-06 | $7.96 | $8.21 | $7.93 | $8.20 | $7.01 | 1,184,348 |
| 2018-11-05 | $7.80 | $7.99 | $7.76 | $7.93 | $6.78 | 1,332,370 |
| 2018-11-02 | $7.81 | $7.83 | $7.66 | $7.76 | $6.63 | 1,154,282 |
| 2018-11-01 | $7.75 | $7.85 | $7.75 | $7.78 | $6.65 | 1,101,516 |
| 2018-10-31 | $7.94 | $7.95 | $7.77 | $7.77 | $6.64 | 1,223,918 |
| 2018-10-30 | $7.91 | $8.03 | $7.77 | $7.92 | $6.77 | 938,234 |
| 2018-10-29 | $7.88 | $8.03 | $7.79 | $7.90 | $6.75 | 958,586 |
| 2018-10-26 | $8.02 | $8.02 | $7.76 | $7.80 | $6.67 | 1,199,598 |
| 2018-10-25 | $7.89 | $8.09 | $7.82 | $8.04 | $6.87 | 1,124,442 |
| 2018-10-24 | $7.90 | $7.99 | $7.84 | $7.89 | $6.74 | 1,220,935 |
| 2018-10-23 | $7.74 | $7.98 | $7.74 | $7.86 | $6.72 | 1,171,443 |
| 2018-10-22 | $7.90 | $7.98 | $7.77 | $7.78 | $6.65 | 802,681 |
| 2018-10-19 | $7.83 | $7.92 | $7.82 | $7.86 | $6.72 | 986,149 |
| 2018-10-18 | $7.88 | $7.95 | $7.80 | $7.83 | $6.69 | 948,462 |
| 2018-10-17 | $7.90 | $7.95 | $7.83 | $7.88 | $6.73 | 1,110,779 |
| 2018-10-16 | $7.88 | $7.96 | $7.75 | $7.93 | $6.78 | 1,914,960 |
| 2018-10-15 | $7.82 | $8.00 | $7.81 | $7.84 | $6.70 | 1,222,961 |
| 2018-10-12 | $8.10 | $8.12 | $7.71 | $7.81 | $6.67 | 3,131,768 |
| 2018-10-11 | $8.01 | $8.02 | $7.71 | $7.79 | $6.66 | 2,213,795 |
| 2018-10-10 | $8.20 | $8.32 | $8.02 | $8.02 | $6.85 | 1,829,529 |
| 2018-10-09 | $8.14 | $8.25 | $8.14 | $8.25 | $7.05 | 1,245,556 |
| 2018-10-08 | $7.99 | $8.19 | $7.99 | $8.16 | $6.97 | 1,393,189 |
| 2018-10-05 | $7.99 | $8.05 | $7.94 | $7.99 | $6.83 | 2,119,335 |
| 2018-10-04 | $8.01 | $8.05 | $7.96 | $8.00 | $6.84 | 2,062,488 |
| 2018-10-03 | $8.00 | $8.08 | $7.98 | $8.05 | $6.88 | 2,459,987 |
| 2018-10-02 | $8.12 | $8.19 | $8.00 | $8.00 | $6.84 | 1,937,214 |
| 2018-10-01 | $8.30 | $8.30 | $8.11 | $8.12 | $6.94 | 1,790,142 |
| 2018-09-28 | $8.13 | $8.32 | $8.11 | $8.30 | $7.09 | 2,505,527 |
| 2018-09-27 | $8.04 | $8.20 | $7.97 | $8.12 | $6.94 | 3,052,636 |
| 2018-09-26 | $8.05 | $8.13 | $7.99 | $8.00 | $6.69 | 2,809,747 |
| 2018-09-25 | $8.19 | $8.25 | $8.11 | $8.11 | $6.78 | 1,393,748 |
| 2018-09-24 | $8.28 | $8.30 | $8.18 | $8.20 | $6.86 | 1,279,955 |
| 2018-09-21 | $8.28 | $8.35 | $8.24 | $8.31 | $6.95 | 3,258,897 |
| 2018-09-20 | $8.06 | $8.30 | $8.03 | $8.29 | $6.93 | 1,452,510 |
| 2018-09-19 | $8.16 | $8.18 | $8.03 | $8.06 | $6.74 | 1,995,390 |
| 2018-09-18 | $8.22 | $8.26 | $8.14 | $8.15 | $6.82 | 1,323,253 |
| 2018-09-17 | $8.18 | $8.23 | $8.13 | $8.22 | $6.87 | 1,420,617 |
| 2018-09-14 | $8.21 | $8.23 | $8.02 | $8.19 | $6.85 | 1,443,662 |
| 2018-09-13 | $8.14 | $8.20 | $8.06 | $8.18 | $6.84 | 1,661,111 |
| 2018-09-12 | $8.25 | $8.28 | $8.12 | $8.13 | $6.80 | 1,865,350 |
| 2018-09-11 | $8.44 | $8.47 | $8.28 | $8.28 | $6.92 | 1,938,790 |
| 2018-09-10 | $8.56 | $8.65 | $8.45 | $8.46 | $7.07 | 1,854,249 |
| 2018-09-07 | $8.77 | $8.77 | $8.55 | $8.60 | $7.19 | 2,539,079 |
| 2018-09-06 | $8.92 | $8.95 | $8.81 | $8.83 | $7.38 | 2,060,011 |
| 2018-09-05 | $8.82 | $8.96 | $8.76 | $8.91 | $7.45 | 1,964,858 |
| 2018-09-04 | $8.82 | $9.09 | $8.79 | $8.87 | $7.42 | 5,052,300 |
| 2018-08-31 | $9.37 | $9.41 | $9.25 | $9.34 | $7.81 | 1,125,191 |
| 2018-08-30 | $9.42 | $9.52 | $9.37 | $9.38 | $7.84 | 1,940,907 |
| 2018-08-29 | $9.38 | $9.48 | $9.32 | $9.41 | $7.87 | 1,826,022 |
| 2018-08-28 | $9.22 | $9.38 | $9.18 | $9.37 | $7.84 | 1,078,696 |
| 2018-08-27 | $9.20 | $9.22 | $9.09 | $9.20 | $7.69 | 1,151,900 |
| 2018-08-24 | $9.12 | $9.19 | $9.09 | $9.17 | $7.67 | 492,503 |
| 2018-08-23 | $9.11 | $9.16 | $9.06 | $9.14 | $7.64 | 728,348 |
| 2018-08-22 | $9.22 | $9.23 | $9.08 | $9.10 | $7.61 | 752,736 |
| 2018-08-21 | $9.23 | $9.25 | $9.17 | $9.21 | $7.70 | 923,145 |
| 2018-08-20 | $9.18 | $9.31 | $9.15 | $9.22 | $7.71 | 1,168,270 |
| 2018-08-17 | $9.05 | $9.17 | $9.04 | $9.14 | $7.64 | 621,250 |
| 2018-08-16 | $8.95 | $9.10 | $8.93 | $9.05 | $7.57 | 932,787 |
| 2018-08-15 | $8.88 | $8.96 | $8.84 | $8.95 | $7.48 | 698,230 |
| 2018-08-14 | $8.89 | $8.97 | $8.86 | $8.87 | $7.42 | 599,621 |
| 2018-08-13 | $8.87 | $8.88 | $8.80 | $8.86 | $7.41 | 847,137 |
| 2018-08-10 | $8.86 | $8.92 | $8.83 | $8.85 | $7.40 | 1,160,312 |
| 2018-08-09 | $8.84 | $8.92 | $8.80 | $8.86 | $7.41 | 507,314 |
| 2018-08-08 | $8.79 | $8.86 | $8.65 | $8.81 | $7.37 | 872,779 |
| 2018-08-07 | $8.88 | $8.96 | $8.83 | $8.94 | $7.48 | 1,146,756 |
| 2018-08-06 | $8.85 | $8.88 | $8.79 | $8.88 | $7.43 | 833,640 |
| 2018-08-03 | $8.77 | $8.85 | $8.76 | $8.84 | $7.39 | 503,621 |
| 2018-08-02 | $8.76 | $8.80 | $8.70 | $8.75 | $7.32 | 809,024 |
| 2018-08-01 | $8.72 | $8.78 | $8.61 | $8.78 | $7.34 | 640,372 |
| 2018-07-31 | $8.70 | $8.89 | $8.64 | $8.79 | $7.35 | 916,399 |
| 2018-07-30 | $8.58 | $8.67 | $8.54 | $8.63 | $7.22 | 489,427 |
| 2018-07-27 | $8.80 | $8.80 | $8.55 | $8.57 | $7.17 | 536,202 |
| 2018-07-26 | $8.67 | $8.81 | $8.67 | $8.75 | $7.32 | 666,698 |
| 2018-07-25 | $8.59 | $8.67 | $8.59 | $8.65 | $7.23 | 838,407 |
| 2018-07-24 | $8.67 | $8.70 | $8.55 | $8.59 | $7.18 | 1,385,367 |
| 2018-07-23 | $8.65 | $8.70 | $8.60 | $8.67 | $7.25 | 542,295 |
| 2018-07-20 | $8.74 | $8.77 | $8.67 | $8.69 | $7.27 | 574,075 |
| 2018-07-19 | $8.56 | $8.80 | $8.54 | $8.77 | $7.33 | 748,552 |
| 2018-07-18 | $8.65 | $8.66 | $8.48 | $8.55 | $7.15 | 757,858 |
| 2018-07-17 | $8.75 | $8.84 | $8.65 | $8.66 | $7.24 | 826,656 |
| 2018-07-16 | $8.83 | $8.87 | $8.75 | $8.79 | $7.35 | 577,521 |
| 2018-07-13 | $8.89 | $8.93 | $8.84 | $8.87 | $7.42 | 513,472 |
| 2018-07-12 | $8.88 | $8.91 | $8.80 | $8.86 | $7.41 | 703,867 |
| 2018-07-11 | $8.87 | $8.94 | $8.83 | $8.84 | $7.39 | 749,725 |
| 2018-07-10 | $8.99 | $9.06 | $8.90 | $8.92 | $7.46 | 795,849 |
| 2018-07-09 | $9.04 | $9.05 | $8.90 | $8.97 | $7.50 | 933,577 |
| 2018-07-06 | $8.99 | $9.04 | $8.95 | $9.03 | $7.55 | 918,770 |
| 2018-07-05 | $8.83 | $8.95 | $8.78 | $8.95 | $7.48 | 721,922 |
| 2018-07-03 | $8.66 | $8.84 | $8.65 | $8.78 | $7.34 | 601,271 |
| 2018-07-02 | $8.70 | $8.77 | $8.54 | $8.67 | $7.25 | 1,010,294 |
| 2018-06-29 | $8.65 | $8.80 | $8.58 | $8.73 | $7.30 | 1,205,082 |
| 2018-06-28 | $8.58 | $8.69 | $8.51 | $8.68 | $7.26 | 1,748,509 |
| 2018-06-27 | $8.90 | $8.95 | $8.76 | $8.76 | $7.18 | 945,590 |
| 2018-06-26 | $8.92 | $8.93 | $8.85 | $8.88 | $7.28 | 1,082,261 |
| 2018-06-25 | $8.99 | $8.99 | $8.82 | $8.91 | $7.30 | 1,195,915 |
| 2018-06-22 | $8.89 | $8.99 | $8.83 | $8.99 | $7.37 | 2,399,016 |
| 2018-06-21 | $8.82 | $8.87 | $8.76 | $8.86 | $7.26 | 1,193,367 |
| 2018-06-20 | $8.82 | $8.86 | $8.73 | $8.82 | $7.23 | 1,676,401 |
| 2018-06-19 | $8.78 | $8.85 | $8.73 | $8.80 | $7.21 | 1,244,019 |
| 2018-06-18 | $8.70 | $8.79 | $8.68 | $8.78 | $7.20 | 1,987,237 |
| 2018-06-15 | $8.62 | $8.73 | $8.60 | $8.71 | $7.14 | 2,498,400 |
| 2018-06-14 | $8.53 | $8.65 | $8.52 | $8.62 | $7.06 | 785,845 |
| 2018-06-13 | $8.70 | $8.72 | $8.44 | $8.51 | $6.97 | 996,426 |
| 2018-06-12 | $8.68 | $8.72 | $8.65 | $8.69 | $7.12 | 1,277,167 |
| 2018-06-11 | $8.66 | $8.72 | $8.65 | $8.68 | $7.11 | 840,219 |
| 2018-06-08 | $8.61 | $8.70 | $8.61 | $8.67 | $7.11 | 858,695 |
| 2018-06-07 | $8.61 | $8.64 | $8.53 | $8.62 | $7.06 | 922,370 |
| 2018-06-06 | $8.57 | $8.62 | $8.51 | $8.59 | $7.04 | 930,483 |
| 2018-06-05 | $8.64 | $8.66 | $8.57 | $8.58 | $7.03 | 2,204,115 |
| 2018-06-04 | $8.59 | $8.64 | $8.53 | $8.61 | $7.06 | 1,206,749 |
| 2018-06-01 | $8.60 | $8.68 | $8.54 | $8.57 | $7.02 | 1,264,709 |
| 2018-05-31 | $8.62 | $8.64 | $8.54 | $8.63 | $7.07 | 1,495,299 |
| 2018-05-30 | $8.51 | $8.66 | $8.48 | $8.62 | $7.06 | 1,184,338 |
| 2018-05-29 | $8.38 | $8.54 | $8.35 | $8.52 | $6.98 | 1,194,034 |
| 2018-05-25 | $8.37 | $8.44 | $8.34 | $8.38 | $6.87 | 882,314 |
| 2018-05-24 | $8.39 | $8.43 | $8.31 | $8.35 | $6.84 | 1,120,609 |
| 2018-05-23 | $8.32 | $8.50 | $8.30 | $8.37 | $6.86 | 2,604,521 |
| 2018-05-22 | $8.30 | $8.34 | $8.23 | $8.27 | $6.78 | 1,342,703 |
| 2018-05-21 | $8.20 | $8.34 | $8.13 | $8.28 | $6.79 | 1,174,622 |
| 2018-05-18 | $8.11 | $8.16 | $8.06 | $8.16 | $6.69 | 833,023 |
| 2018-05-17 | $8.02 | $8.12 | $8.00 | $8.07 | $6.61 | 1,246,386 |
| 2018-05-16 | $8.05 | $8.09 | $8.00 | $8.02 | $6.57 | 1,008,410 |
| 2018-05-15 | $8.12 | $8.12 | $7.99 | $8.00 | $6.56 | 1,489,841 |
| 2018-05-14 | $8.32 | $8.34 | $8.12 | $8.17 | $6.70 | 1,653,902 |
| 2018-05-11 | $8.37 | $8.40 | $8.29 | $8.32 | $6.82 | 990,010 |
| 2018-05-10 | $8.35 | $8.38 | $8.25 | $8.36 | $6.85 | 1,222,399 |
| 2018-05-09 | $8.20 | $8.35 | $8.10 | $8.30 | $6.80 | 3,053,643 |
| 2018-05-08 | $8.38 | $8.49 | $8.26 | $8.43 | $6.91 | 1,746,798 |
| 2018-05-07 | $8.30 | $8.46 | $8.28 | $8.44 | $6.92 | 1,062,211 |
| 2018-05-04 | $8.15 | $8.26 | $8.14 | $8.23 | $6.74 | 587,534 |
| 2018-05-03 | $8.13 | $8.21 | $8.08 | $8.16 | $6.69 | 933,189 |
| 2018-05-02 | $8.12 | $8.21 | $7.98 | $8.15 | $6.68 | 925,571 |
| 2018-05-01 | $8.03 | $8.21 | $8.00 | $8.16 | $6.69 | 897,203 |
| 2018-04-30 | $8.21 | $8.22 | $8.03 | $8.04 | $6.59 | 1,133,175 |
| 2018-04-27 | $7.95 | $8.16 | $7.94 | $8.07 | $6.61 | 853,223 |
| 2018-04-26 | $7.88 | $7.97 | $7.84 | $7.92 | $6.49 | 697,567 |
| 2018-04-25 | $7.79 | $7.87 | $7.72 | $7.82 | $6.41 | 752,158 |
| 2018-04-24 | $7.67 | $7.81 | $7.62 | $7.79 | $6.38 | 1,535,328 |
| 2018-04-23 | $7.67 | $7.70 | $7.59 | $7.66 | $6.28 | 748,684 |
| 2018-04-20 | $7.72 | $7.75 | $7.63 | $7.65 | $6.27 | 797,062 |
| 2018-04-19 | $7.87 | $7.94 | $7.68 | $7.72 | $6.33 | 1,110,527 |
| 2018-04-18 | $7.89 | $7.97 | $7.89 | $7.93 | $6.50 | 895,446 |
| 2018-04-17 | $7.88 | $7.97 | $7.85 | $7.91 | $6.48 | 1,073,995 |
| 2018-04-16 | $7.82 | $7.90 | $7.77 | $7.86 | $6.44 | 1,323,189 |
| 2018-04-13 | $7.80 | $7.87 | $7.74 | $7.82 | $6.41 | 745,426 |
| 2018-04-12 | $7.91 | $7.92 | $7.78 | $7.79 | $6.38 | 817,911 |
| 2018-04-11 | $7.89 | $8.01 | $7.87 | $7.90 | $6.47 | 761,887 |
| 2018-04-10 | $7.95 | $7.99 | $7.89 | $7.93 | $6.50 | 1,270,710 |
| 2018-04-09 | $7.97 | $8.03 | $7.90 | $7.92 | $6.49 | 1,532,215 |
| 2018-04-06 | $8.03 | $8.10 | $7.91 | $7.94 | $6.51 | 773,170 |
| 2018-04-05 | $7.99 | $8.04 | $7.90 | $8.02 | $6.57 | 757,411 |
| 2018-04-04 | $7.84 | $8.00 | $7.84 | $7.97 | $6.53 | 761,573 |
| 2018-04-03 | $7.75 | $7.97 | $7.74 | $7.91 | $6.48 | 1,234,170 |
| 2018-04-02 | $7.88 | $7.95 | $7.70 | $7.75 | $6.35 | 1,089,919 |
| 2018-03-29 | $7.97 | $7.99 | $7.85 | $7.87 | $6.45 | 1,539,842 |
| 2018-03-28 | $7.69 | $8.01 | $7.69 | $7.93 | $6.50 | 1,213,604 |
| 2018-03-27 | $7.81 | $7.92 | $7.73 | $7.83 | $6.28 | 1,332,974 |
| 2018-03-26 | $7.83 | $7.83 | $7.68 | $7.80 | $6.25 | 1,188,759 |
| 2018-03-23 | $7.85 | $7.89 | $7.72 | $7.72 | $6.19 | 1,476,786 |
| 2018-03-22 | $7.85 | $8.08 | $7.83 | $7.83 | $6.28 | 1,464,378 |
| 2018-03-21 | $7.91 | $7.97 | $7.86 | $7.92 | $6.35 | 1,056,880 |
| 2018-03-20 | $8.01 | $8.14 | $7.93 | $7.95 | $6.37 | 1,239,119 |
| 2018-03-19 | $8.04 | $8.08 | $7.97 | $8.03 | $6.44 | 1,289,759 |
| 2018-03-16 | $8.02 | $8.12 | $7.99 | $8.11 | $6.50 | 3,244,621 |
| 2018-03-15 | $8.06 | $8.11 | $7.98 | $8.01 | $6.42 | 1,078,136 |
| 2018-03-14 | $8.13 | $8.18 | $8.05 | $8.05 | $6.45 | 1,206,447 |
| 2018-03-13 | $8.17 | $8.21 | $8.09 | $8.09 | $6.48 | 1,077,747 |
| 2018-03-12 | $8.07 | $8.19 | $8.05 | $8.12 | $6.51 | 1,441,161 |
| 2018-03-09 | $8.11 | $8.12 | $8.01 | $8.05 | $6.45 | 1,428,907 |
| 2018-03-08 | $8.13 | $8.14 | $8.06 | $8.09 | $6.48 | 1,091,883 |
| 2018-03-07 | $8.10 | $8.22 | $8.07 | $8.10 | $6.49 | 1,943,728 |
| 2018-03-06 | $8.05 | $8.16 | $7.97 | $8.12 | $6.51 | 1,012,358 |
| 2018-03-05 | $7.90 | $8.12 | $7.90 | $8.04 | $6.44 | 1,084,881 |
| 2018-03-02 | $7.89 | $7.98 | $7.83 | $7.94 | $6.36 | 1,793,021 |
| 2018-03-01 | $7.94 | $8.06 | $7.84 | $7.92 | $6.35 | 2,283,152 |
| 2018-02-28 | $8.04 | $8.13 | $7.95 | $7.96 | $6.38 | 1,314,327 |
| 2018-02-27 | $8.40 | $8.59 | $8.07 | $8.08 | $6.48 | 1,635,380 |
| 2018-02-26 | $8.29 | $8.35 | $8.19 | $8.33 | $6.68 | 1,315,308 |
| 2018-02-23 | $8.21 | $8.29 | $8.15 | $8.28 | $6.64 | 706,246 |
| 2018-02-22 | $8.14 | $8.25 | $8.13 | $8.15 | $6.53 | 708,558 |
| 2018-02-21 | $8.14 | $8.28 | $8.06 | $8.09 | $6.48 | 1,168,510 |
| 2018-02-20 | $8.36 | $8.42 | $8.11 | $8.12 | $6.51 | 994,062 |
| 2018-02-16 | $8.27 | $8.45 | $8.27 | $8.38 | $6.72 | 1,746,244 |
| 2018-02-15 | $8.20 | $8.32 | $8.20 | $8.25 | $6.61 | 878,678 |
| 2018-02-14 | $8.23 | $8.28 | $8.09 | $8.16 | $6.54 | 1,123,346 |
| 2018-02-13 | $8.29 | $8.35 | $8.18 | $8.30 | $6.65 | 871,095 |
| 2018-02-12 | $8.28 | $8.35 | $7.98 | $8.33 | $6.68 | 1,831,183 |
| 2018-02-09 | $8.14 | $8.37 | $8.05 | $8.27 | $6.63 | 1,226,663 |
| 2018-02-08 | $8.31 | $8.39 | $8.10 | $8.10 | $6.49 | 1,217,663 |
| 2018-02-07 | $8.36 | $8.52 | $8.29 | $8.31 | $6.66 | 943,687 |
| 2018-02-06 | $8.20 | $8.42 | $8.12 | $8.37 | $6.71 | 1,602,407 |
| 2018-02-05 | $8.61 | $8.67 | $8.31 | $8.33 | $6.68 | 2,148,899 |
| 2018-02-02 | $8.65 | $8.69 | $8.57 | $8.64 | $6.93 | 1,456,160 |
| 2018-02-01 | $9.00 | $9.05 | $8.68 | $8.73 | $7.00 | 1,207,088 |
| 2018-01-31 | $8.90 | $9.03 | $8.89 | $9.02 | $7.23 | 1,446,537 |
| 2018-01-30 | $8.91 | $8.97 | $8.86 | $8.87 | $7.11 | 955,163 |
| 2018-01-29 | $8.96 | $9.01 | $8.84 | $8.94 | $7.17 | 1,077,109 |
| 2018-01-26 | $9.10 | $9.12 | $8.96 | $9.00 | $7.21 | 828,536 |
| 2018-01-25 | $9.19 | $9.19 | $9.02 | $9.07 | $7.27 | 902,089 |
| 2018-01-24 | $9.35 | $9.35 | $9.13 | $9.15 | $7.33 | 817,905 |
| 2018-01-23 | $9.28 | $9.35 | $9.19 | $9.35 | $7.49 | 709,510 |
| 2018-01-22 | $9.18 | $9.25 | $9.16 | $9.24 | $7.41 | 684,949 |
| 2018-01-19 | $9.02 | $9.20 | $9.01 | $9.19 | $7.37 | 773,514 |
| 2018-01-18 | $9.21 | $9.24 | $9.05 | $9.05 | $7.25 | 786,076 |
| 2018-01-17 | $9.22 | $9.28 | $9.15 | $9.26 | $7.42 | 825,815 |
| 2018-01-16 | $9.25 | $9.38 | $9.16 | $9.17 | $7.35 | 1,010,056 |
| 2018-01-12 | $9.33 | $9.34 | $9.20 | $9.22 | $7.39 | 919,305 |
| 2018-01-11 | $9.22 | $9.35 | $9.22 | $9.33 | $7.48 | 638,815 |
| 2018-01-10 | $9.30 | $9.31 | $9.14 | $9.22 | $7.39 | 1,234,335 |
| 2018-01-09 | $9.59 | $9.62 | $9.33 | $9.34 | $7.49 | 1,438,646 |
| 2018-01-08 | $9.56 | $9.64 | $9.52 | $9.62 | $7.71 | 1,246,317 |
| 2018-01-05 | $9.55 | $9.61 | $9.52 | $9.56 | $7.66 | 796,347 |
| 2018-01-04 | $9.60 | $9.60 | $9.54 | $9.54 | $7.65 | 1,182,792 |
| 2018-01-03 | $9.56 | $9.63 | $9.55 | $9.56 | $7.66 | 941,616 |
| 2018-01-02 | $9.63 | $9.70 | $9.57 | $9.57 | $7.67 | 746,150 |
| 2017-12-29 | $9.68 | $9.73 | $9.63 | $9.65 | $7.74 | 931,486 |
| 2017-12-28 | $9.60 | $9.70 | $9.58 | $9.68 | $7.76 | 892,586 |
| 2017-12-27 | $9.80 | $9.82 | $9.76 | $9.78 | $7.70 | 1,024,806 |
| 2017-12-26 | $9.77 | $9.83 | $9.75 | $9.77 | $7.69 | 647,453 |
| 2017-12-22 | $9.80 | $9.84 | $9.74 | $9.75 | $7.67 | 762,681 |
| 2017-12-21 | $9.78 | $9.82 | $9.74 | $9.80 | $7.71 | 864,809 |
| 2017-12-20 | $9.87 | $9.94 | $9.77 | $9.77 | $7.69 | 1,050,789 |
| 2017-12-19 | $10.09 | $10.15 | $9.86 | $9.87 | $7.77 | 979,216 |
| 2017-12-18 | $10.00 | $10.16 | $10.00 | $10.08 | $7.93 | 964,856 |
| 2017-12-15 | $10.00 | $10.06 | $9.97 | $9.97 | $7.85 | 2,605,554 |
| 2017-12-14 | $10.10 | $10.12 | $9.97 | $9.97 | $7.85 | 1,681,942 |
| 2017-12-13 | $10.05 | $10.20 | $10.05 | $10.15 | $7.99 | 844,101 |
| 2017-12-12 | $10.04 | $10.09 | $10.02 | $10.03 | $7.89 | 1,090,124 |
| 2017-12-11 | $10.06 | $10.13 | $10.04 | $10.05 | $7.91 | 1,353,532 |
| 2017-12-08 | $10.27 | $10.33 | $10.21 | $10.25 | $8.07 | 729,354 |
| 2017-12-07 | $10.18 | $10.27 | $10.16 | $10.24 | $8.06 | 711,367 |
| 2017-12-06 | $10.37 | $10.37 | $10.18 | $10.21 | $8.04 | 462,111 |
| 2017-12-05 | $10.45 | $10.45 | $10.33 | $10.33 | $8.13 | 728,985 |
| 2017-12-04 | $10.52 | $10.61 | $10.42 | $10.42 | $8.20 | 940,433 |
| 2017-12-01 | $10.49 | $10.51 | $10.36 | $10.48 | $8.25 | 1,233,460 |
| 2017-11-30 | $10.48 | $10.51 | $10.42 | $10.46 | $8.23 | 1,721,747 |
| 2017-11-29 | $10.46 | $10.56 | $10.37 | $10.47 | $8.24 | 1,226,573 |
| 2017-11-28 | $10.46 | $10.50 | $10.42 | $10.47 | $8.24 | 849,793 |
| 2017-11-27 | $10.59 | $10.60 | $10.45 | $10.46 | $8.23 | 531,583 |
| 2017-11-24 | $10.60 | $10.60 | $10.53 | $10.59 | $8.34 | 234,044 |
| 2017-11-22 | $10.59 | $10.62 | $10.55 | $10.56 | $8.31 | 379,862 |
| 2017-11-21 | $10.54 | $10.61 | $10.51 | $10.58 | $8.33 | 881,487 |
| 2017-11-20 | $10.55 | $10.56 | $10.48 | $10.49 | $8.26 | 729,856 |
| 2017-11-17 | $10.45 | $10.59 | $10.45 | $10.56 | $8.31 | 560,533 |
| 2017-11-16 | $10.42 | $10.54 | $10.38 | $10.50 | $8.26 | 1,000,064 |
| 2017-11-15 | $10.41 | $10.52 | $10.39 | $10.41 | $8.19 | 717,406 |
| 2017-11-14 | $10.47 | $10.55 | $10.44 | $10.46 | $8.23 | 636,345 |
| 2017-11-13 | $10.47 | $10.55 | $10.44 | $10.51 | $8.27 | 667,892 |
| 2017-11-10 | $10.28 | $10.56 | $10.27 | $10.49 | $8.26 | 563,469 |
| 2017-11-09 | $10.34 | $10.44 | $10.31 | $10.35 | $8.15 | 582,765 |
| 2017-11-08 | $10.33 | $10.42 | $10.31 | $10.37 | $8.16 | 714,402 |
| 2017-11-07 | $10.46 | $10.64 | $10.32 | $10.38 | $8.17 | 953,864 |
| 2017-11-06 | $10.21 | $10.31 | $10.21 | $10.24 | $8.06 | 560,801 |
| 2017-11-03 | $10.10 | $10.20 | $10.07 | $10.19 | $8.02 | 584,696 |
| 2017-11-02 | $10.12 | $10.23 | $10.12 | $10.21 | $8.04 | 996,056 |
| 2017-11-01 | $10.15 | $10.21 | $10.08 | $10.08 | $7.93 | 692,681 |
| 2017-10-31 | $10.13 | $10.13 | $10.01 | $10.12 | $7.97 | 822,686 |
| 2017-10-30 | $10.19 | $10.21 | $10.08 | $10.10 | $7.95 | 512,990 |
| 2017-10-27 | $10.10 | $10.25 | $10.01 | $10.20 | $8.03 | 800,758 |
| 2017-10-26 | $10.18 | $10.18 | $10.02 | $10.07 | $7.93 | 838,333 |
| 2017-10-25 | $10.31 | $10.32 | $10.07 | $10.14 | $7.98 | 838,273 |
| 2017-10-24 | $10.32 | $10.37 | $10.30 | $10.33 | $8.13 | 652,821 |
| 2017-10-23 | $10.44 | $10.47 | $10.29 | $10.32 | $8.12 | 445,674 |
| 2017-10-20 | $10.50 | $10.50 | $10.35 | $10.38 | $8.17 | 718,043 |
| 2017-10-19 | $10.43 | $10.48 | $10.34 | $10.46 | $8.23 | 626,918 |
| 2017-10-18 | $10.51 | $10.53 | $10.39 | $10.43 | $8.21 | 689,136 |
| 2017-10-17 | $10.51 | $10.56 | $10.47 | $10.51 | $8.27 | 499,295 |
| 2017-10-16 | $10.60 | $10.61 | $10.52 | $10.53 | $8.29 | 685,971 |
| 2017-10-13 | $10.58 | $10.65 | $10.53 | $10.58 | $8.33 | 802,581 |
| 2017-10-12 | $10.58 | $10.61 | $10.53 | $10.54 | $8.30 | 951,503 |
| 2017-10-11 | $10.54 | $10.61 | $10.54 | $10.58 | $8.33 | 858,964 |
| 2017-10-10 | $10.54 | $10.60 | $10.50 | $10.53 | $8.29 | 823,255 |
| 2017-10-09 | $10.42 | $10.53 | $10.42 | $10.51 | $8.27 | 552,472 |
| 2017-10-06 | $10.42 | $10.47 | $10.35 | $10.39 | $8.18 | 737,794 |
| 2017-10-05 | $10.49 | $10.59 | $10.46 | $10.49 | $8.26 | 712,808 |
| 2017-10-04 | $10.45 | $10.49 | $10.38 | $10.48 | $8.25 | 700,717 |
| 2017-10-03 | $10.33 | $10.42 | $10.29 | $10.42 | $8.20 | 1,009,489 |
| 2017-10-02 | $10.26 | $10.34 | $10.21 | $10.33 | $8.13 | 978,066 |
| 2017-09-29 | $10.20 | $10.28 | $10.14 | $10.22 | $8.04 | 1,563,664 |
| 2017-09-28 | $10.12 | $10.23 | $10.07 | $10.23 | $8.05 | 1,117,970 |
| 2017-09-27 | $10.38 | $10.42 | $10.28 | $10.29 | $7.96 | 1,694,447 |
| 2017-09-26 | $10.37 | $10.44 | $10.33 | $10.39 | $8.04 | 1,121,127 |
| 2017-09-25 | $10.11 | $10.39 | $10.08 | $10.34 | $8.00 | 1,349,233 |
| 2017-09-22 | $10.13 | $10.16 | $10.07 | $10.09 | $7.81 | 916,276 |
| 2017-09-21 | $10.10 | $10.18 | $10.07 | $10.07 | $7.79 | 1,013,741 |
| 2017-09-20 | $10.05 | $10.16 | $10.02 | $10.09 | $7.81 | 1,397,488 |
| 2017-09-19 | $10.05 | $10.09 | $10.01 | $10.05 | $7.78 | 1,272,608 |
| 2017-09-18 | $10.01 | $10.08 | $10.00 | $10.05 | $7.78 | 1,025,506 |
| 2017-09-15 | $10.02 | $10.04 | $9.87 | $10.01 | $7.75 | 1,905,614 |
| 2017-09-14 | $9.96 | $10.03 | $9.94 | $9.99 | $7.73 | 1,208,041 |
| 2017-09-13 | $9.97 | $10.03 | $9.95 | $9.98 | $7.72 | 1,305,734 |
| 2017-09-12 | $10.01 | $10.06 | $9.97 | $9.97 | $7.72 | 913,917 |
| 2017-09-11 | $9.91 | $10.06 | $9.90 | $9.99 | $7.73 | 610,920 |
| 2017-09-08 | $9.90 | $10.01 | $9.88 | $9.93 | $7.68 | 717,032 |
| 2017-09-07 | $9.91 | $9.98 | $9.88 | $9.91 | $7.67 | 763,271 |
| 2017-09-06 | $9.86 | $9.98 | $9.84 | $9.87 | $7.64 | 667,201 |
| 2017-09-05 | $9.93 | $9.98 | $9.80 | $9.82 | $7.60 | 970,659 |
| 2017-09-01 | $9.84 | $9.93 | $9.81 | $9.89 | $7.65 | 797,145 |
| 2017-08-31 | $9.76 | $9.88 | $9.73 | $9.86 | $7.63 | 1,248,847 |
| 2017-08-30 | $9.65 | $9.72 | $9.61 | $9.71 | $7.51 | 846,048 |
| 2017-08-29 | $9.69 | $9.77 | $9.63 | $9.66 | $7.48 | 681,066 |
| 2017-08-28 | $9.83 | $9.88 | $9.70 | $9.72 | $7.52 | 771,076 |
| 2017-08-25 | $9.80 | $9.90 | $9.76 | $9.84 | $7.62 | 435,598 |
| 2017-08-24 | $9.85 | $9.93 | $9.77 | $9.77 | $7.56 | 562,958 |
| 2017-08-23 | $9.73 | $9.88 | $9.73 | $9.83 | $7.61 | 428,781 |
| 2017-08-22 | $9.81 | $9.85 | $9.77 | $9.78 | $7.57 | 502,072 |
| 2017-08-21 | $9.71 | $9.84 | $9.70 | $9.81 | $7.59 | 495,280 |
| 2017-08-18 | $9.73 | $9.77 | $9.67 | $9.72 | $7.52 | 909,451 |
| 2017-08-17 | $9.87 | $9.94 | $9.84 | $9.84 | $7.62 | 848,028 |
| 2017-08-16 | $9.79 | $9.97 | $9.79 | $9.91 | $7.67 | 753,406 |
| 2017-08-15 | $9.84 | $9.86 | $9.74 | $9.79 | $7.58 | 907,050 |
| 2017-08-14 | $9.79 | $9.92 | $9.73 | $9.89 | $7.65 | 775,767 |
| 2017-08-11 | $9.74 | $9.81 | $9.66 | $9.73 | $7.53 | 912,182 |
| 2017-08-10 | $9.83 | $9.91 | $9.80 | $9.80 | $7.58 | 648,914 |
| 2017-08-09 | $9.86 | $9.92 | $9.80 | $9.87 | $7.64 | 925,220 |
| 2017-08-08 | $10.05 | $10.05 | $9.70 | $9.89 | $7.65 | 1,163,048 |
| 2017-08-07 | $10.16 | $10.18 | $10.05 | $10.09 | $7.81 | 580,595 |
| 2017-08-04 | $10.09 | $10.18 | $10.09 | $10.17 | $7.87 | 462,599 |
| 2017-08-03 | $10.11 | $10.16 | $10.07 | $10.09 | $7.81 | 467,291 |
| 2017-08-02 | $10.22 | $10.24 | $10.10 | $10.13 | $7.84 | 491,909 |
| 2017-08-01 | $10.20 | $10.27 | $10.17 | $10.25 | $7.93 | 510,120 |
| 2017-07-31 | $10.14 | $10.18 | $10.06 | $10.18 | $7.88 | 532,404 |
| 2017-07-28 | $10.13 | $10.19 | $10.06 | $10.12 | $7.83 | 520,585 |
| 2017-07-27 | $10.10 | $10.24 | $10.04 | $10.14 | $7.85 | 484,763 |
| 2017-07-26 | $10.10 | $10.17 | $10.06 | $10.13 | $7.84 | 401,846 |
| 2017-07-25 | $10.09 | $10.15 | $9.98 | $10.11 | $7.82 | 539,700 |
| 2017-07-24 | $10.16 | $10.17 | $10.05 | $10.08 | $7.80 | 404,881 |
| 2017-07-21 | $10.33 | $10.34 | $10.13 | $10.16 | $7.86 | 699,485 |
| 2017-07-20 | $10.22 | $10.30 | $10.20 | $10.21 | $7.90 | 465,310 |
| 2017-07-19 | $10.14 | $10.24 | $10.11 | $10.22 | $7.91 | 855,355 |
| 2017-07-18 | $10.25 | $10.27 | $10.10 | $10.13 | $7.84 | 692,588 |
| 2017-07-17 | $10.16 | $10.29 | $10.11 | $10.28 | $7.96 | 891,528 |
| 2017-07-14 | $10.11 | $10.20 | $10.11 | $10.17 | $7.87 | 617,319 |
| 2017-07-13 | $10.01 | $10.06 | $9.96 | $10.05 | $7.78 | 772,316 |
| 2017-07-12 | $9.92 | $10.04 | $9.91 | $10.02 | $7.75 | 693,584 |
| 2017-07-11 | $9.76 | $9.87 | $9.69 | $9.83 | $7.61 | 707,462 |
| 2017-07-10 | $9.91 | $9.97 | $9.74 | $9.74 | $7.54 | 560,400 |
| 2017-07-07 | $9.80 | $9.92 | $9.73 | $9.88 | $7.65 | 724,173 |
| 2017-07-06 | $9.93 | $9.94 | $9.76 | $9.79 | $7.58 | 911,297 |
| 2017-07-05 | $10.12 | $10.13 | $9.98 | $9.99 | $7.73 | 678,860 |
| 2017-07-03 | $9.94 | $10.14 | $9.94 | $10.13 | $7.84 | 394,747 |
| 2017-06-30 | $9.94 | $9.98 | $9.87 | $9.91 | $7.67 | 512,934 |
| 2017-06-29 | $10.02 | $10.05 | $9.86 | $9.88 | $7.65 | 721,865 |
| 2017-06-28 | $10.05 | $10.18 | $9.98 | $10.09 | $7.81 | 1,021,156 |
| 2017-06-27 | $10.25 | $10.29 | $10.15 | $10.17 | $7.74 | 1,289,620 |
| 2017-06-26 | $10.23 | $10.33 | $10.19 | $10.29 | $7.83 | 864,526 |
| 2017-06-23 | $10.04 | $10.23 | $10.04 | $10.18 | $7.74 | 2,378,484 |
| 2017-06-22 | $10.01 | $10.09 | $9.98 | $10.07 | $7.66 | 831,560 |
| 2017-06-21 | $10.11 | $10.15 | $9.97 | $10.04 | $7.64 | 864,907 |
| 2017-06-20 | $10.20 | $10.23 | $10.03 | $10.12 | $7.70 | 755,915 |
| 2017-06-19 | $10.20 | $10.24 | $10.17 | $10.20 | $7.76 | 870,748 |
| 2017-06-16 | $10.15 | $10.25 | $10.14 | $10.23 | $7.78 | 1,989,611 |
| 2017-06-15 | $10.03 | $10.31 | $10.02 | $10.26 | $7.80 | 794,574 |
| 2017-06-14 | $10.33 | $10.36 | $10.11 | $10.11 | $7.69 | 1,777,986 |
| 2017-06-13 | $10.20 | $10.30 | $10.14 | $10.24 | $7.79 | 1,165,919 |
| 2017-06-12 | $9.99 | $10.27 | $9.99 | $10.23 | $7.78 | 1,567,971 |
| 2017-06-09 | $9.80 | $10.03 | $9.79 | $10.01 | $7.61 | 1,204,701 |
| 2017-06-08 | $9.81 | $9.89 | $9.72 | $9.83 | $7.48 | 663,688 |
| 2017-06-07 | $9.76 | $9.88 | $9.74 | $9.81 | $7.46 | 927,382 |
| 2017-06-06 | $9.70 | $9.82 | $9.62 | $9.74 | $7.41 | 1,158,567 |
| 2017-06-05 | $9.83 | $9.85 | $9.68 | $9.68 | $7.36 | 974,537 |
| 2017-06-02 | $9.83 | $9.99 | $9.82 | $9.88 | $7.52 | 1,079,439 |
| 2017-06-01 | $9.63 | $9.80 | $9.56 | $9.77 | $7.43 | 1,120,131 |
| 2017-05-31 | $9.64 | $9.67 | $9.54 | $9.61 | $7.31 | 1,287,930 |
| 2017-05-30 | $9.66 | $9.70 | $9.61 | $9.62 | $7.32 | 690,005 |
| 2017-05-26 | $9.70 | $9.73 | $9.60 | $9.64 | $7.33 | 679,962 |
| 2017-05-25 | $9.77 | $9.82 | $9.66 | $9.71 | $7.39 | 921,191 |
| 2017-05-24 | $9.56 | $9.72 | $9.56 | $9.64 | $7.33 | 785,706 |
| 2017-05-23 | $9.53 | $9.67 | $9.52 | $9.56 | $7.27 | 836,849 |
| 2017-05-22 | $9.49 | $9.59 | $9.44 | $9.50 | $7.23 | 817,778 |
| 2017-05-19 | $9.00 | $9.58 | $9.00 | $9.49 | $7.22 | 1,346,985 |
| 2017-05-18 | $9.42 | $9.58 | $9.39 | $9.52 | $7.24 | 1,259,947 |
| 2017-05-17 | $9.31 | $9.44 | $9.28 | $9.39 | $7.14 | 1,256,483 |
| 2017-05-16 | $9.50 | $9.53 | $9.25 | $9.32 | $7.09 | 1,234,494 |
| 2017-05-15 | $9.49 | $9.66 | $9.46 | $9.48 | $7.21 | 1,006,518 |
| 2017-05-12 | $9.55 | $9.57 | $9.44 | $9.49 | $7.22 | 1,017,011 |
| 2017-05-11 | $9.58 | $9.59 | $9.39 | $9.52 | $7.24 | 1,090,911 |
| 2017-05-10 | $9.61 | $9.78 | $9.56 | $9.60 | $7.30 | 1,713,144 |
| 2017-05-09 | $9.69 | $9.92 | $9.58 | $9.62 | $7.32 | 1,405,982 |
| 2017-05-08 | $9.95 | $9.97 | $9.76 | $9.86 | $7.50 | 1,321,717 |
| 2017-05-05 | $9.77 | $9.95 | $9.77 | $9.95 | $7.57 | 1,324,256 |
| 2017-05-04 | $9.88 | $9.95 | $9.66 | $9.76 | $7.42 | 1,456,618 |
| 2017-05-03 | $10.18 | $10.18 | $9.89 | $9.93 | $7.55 | 1,290,702 |
| 2017-05-02 | $10.28 | $10.31 | $10.13 | $10.18 | $7.74 | 695,368 |
| 2017-05-01 | $10.19 | $10.31 | $10.12 | $10.28 | $7.82 | 909,574 |
| 2017-04-28 | $10.28 | $10.28 | $10.13 | $10.17 | $7.74 | 1,287,527 |
| 2017-04-27 | $10.32 | $10.44 | $10.26 | $10.29 | $7.83 | 1,329,300 |
| 2017-04-26 | $10.23 | $10.37 | $10.17 | $10.30 | $7.84 | 1,277,371 |
| 2017-04-25 | $10.29 | $10.37 | $10.26 | $10.26 | $7.80 | 1,017,751 |
| 2017-04-24 | $10.51 | $10.52 | $10.20 | $10.28 | $7.82 | 1,072,401 |
| 2017-04-21 | $10.50 | $10.51 | $10.44 | $10.48 | $7.97 | 986,352 |
| 2017-04-20 | $10.46 | $10.51 | $10.40 | $10.50 | $7.99 | 931,871 |
| 2017-04-19 | $10.48 | $10.52 | $10.41 | $10.48 | $7.97 | 1,551,263 |
| 2017-04-18 | $10.43 | $10.48 | $10.39 | $10.48 | $7.97 | 1,242,600 |
| 2017-04-17 | $10.25 | $10.43 | $10.25 | $10.43 | $7.93 | 2,259,928 |
| 2017-04-13 | $10.45 | $10.51 | $10.38 | $10.41 | $7.92 | 663,186 |
| 2017-04-12 | $10.42 | $10.56 | $10.37 | $10.45 | $7.95 | 1,732,056 |
| 2017-04-11 | $10.28 | $10.43 | $10.27 | $10.41 | $7.92 | 1,756,157 |
| 2017-04-10 | $10.22 | $10.29 | $10.18 | $10.27 | $7.81 | 790,684 |
| 2017-04-07 | $10.18 | $10.33 | $10.17 | $10.19 | $7.75 | 1,871,813 |
| 2017-04-06 | $10.07 | $10.25 | $10.02 | $10.19 | $7.75 | 1,354,835 |
| 2017-04-05 | $10.19 | $10.25 | $10.06 | $10.07 | $7.66 | 1,464,801 |
| 2017-04-04 | $10.00 | $10.23 | $9.96 | $10.15 | $7.72 | 2,387,454 |
| 2017-04-03 | $9.98 | $10.12 | $9.95 | $10.00 | $7.61 | 1,472,385 |
| 2017-03-31 | $9.92 | $10.03 | $9.92 | $9.98 | $7.59 | 1,847,169 |
| 2017-03-30 | $9.90 | $9.98 | $9.85 | $9.92 | $7.55 | 2,007,462 |
| 2017-03-29 | $9.88 | $9.99 | $9.85 | $9.91 | $7.54 | 1,944,226 |
| 2017-03-28 | $10.11 | $10.17 | $10.00 | $10.04 | $7.50 | 2,345,752 |
| 2017-03-27 | $10.18 | $10.26 | $10.08 | $10.13 | $7.57 | 905,820 |
| 2017-03-24 | $10.24 | $10.33 | $10.19 | $10.20 | $7.62 | 962,200 |
| 2017-03-23 | $10.22 | $10.38 | $10.20 | $10.24 | $7.65 | 1,379,885 |
| 2017-03-22 | $10.33 | $10.36 | $10.11 | $10.21 | $7.63 | 1,323,514 |
| 2017-03-21 | $10.32 | $10.39 | $10.29 | $10.31 | $7.71 | 1,372,012 |
| 2017-03-20 | $10.28 | $10.38 | $10.20 | $10.29 | $7.69 | 1,170,939 |
| 2017-03-17 | $10.15 | $10.27 | $10.10 | $10.27 | $7.68 | 4,263,688 |
| 2017-03-16 | $10.13 | $10.21 | $10.08 | $10.14 | $7.58 | 1,384,220 |
| 2017-03-15 | $9.95 | $10.23 | $9.95 | $10.15 | $7.59 | 1,685,870 |
| 2017-03-14 | $9.91 | $9.95 | $9.84 | $9.89 | $7.39 | 670,981 |
| 2017-03-13 | $9.92 | $9.98 | $9.85 | $9.95 | $7.44 | 1,709,001 |
| 2017-03-10 | $10.07 | $10.10 | $9.89 | $9.94 | $7.43 | 888,163 |
| 2017-03-09 | $10.11 | $10.22 | $9.96 | $9.98 | $7.46 | 1,181,745 |
| 2017-03-08 | $10.42 | $10.44 | $10.12 | $10.15 | $7.59 | 1,143,989 |
| 2017-03-07 | $10.53 | $10.58 | $10.45 | $10.47 | $7.83 | 1,099,788 |
| 2017-03-06 | $10.66 | $10.67 | $10.50 | $10.58 | $7.91 | 1,852,010 |
| 2017-03-03 | $10.78 | $10.81 | $10.56 | $10.67 | $7.98 | 2,240,389 |
| 2017-03-02 | $10.86 | $10.93 | $10.77 | $10.79 | $8.07 | 1,775,944 |
| 2017-03-01 | $10.70 | $11.08 | $10.70 | $10.88 | $8.13 | 2,685,052 |
| 2017-02-28 | $11.25 | $11.25 | $11.03 | $11.16 | $8.34 | 3,231,054 |
| 2017-02-27 | $11.21 | $11.35 | $11.18 | $11.30 | $8.45 | 1,299,678 |
| 2017-02-24 | $11.18 | $11.24 | $11.10 | $11.23 | $8.39 | 1,104,733 |
| 2017-02-23 | $11.39 | $11.42 | $11.17 | $11.20 | $8.37 | 1,450,113 |
| 2017-02-22 | $11.28 | $11.39 | $11.25 | $11.35 | $8.48 | 720,631 |
| 2017-02-21 | $11.17 | $11.35 | $11.13 | $11.32 | $8.46 | 1,247,895 |
| 2017-02-17 | $11.18 | $11.20 | $11.06 | $11.17 | $8.35 | 1,497,880 |
| 2017-02-16 | $10.97 | $11.18 | $10.97 | $11.16 | $8.34 | 1,002,277 |
| 2017-02-15 | $10.99 | $11.01 | $10.87 | $10.97 | $8.20 | 981,400 |
| 2017-02-14 | $11.09 | $11.10 | $10.99 | $11.07 | $8.27 | 1,289,738 |
| 2017-02-13 | $11.19 | $11.25 | $11.09 | $11.15 | $8.33 | 989,749 |
| 2017-02-10 | $11.03 | $11.20 | $11.00 | $11.19 | $8.36 | 1,222,783 |
| 2017-02-09 | $10.92 | $11.04 | $10.91 | $11.01 | $8.23 | 1,301,690 |
| 2017-02-08 | $10.78 | $10.93 | $10.70 | $10.90 | $8.15 | 1,082,224 |
| 2017-02-07 | $10.82 | $10.90 | $10.74 | $10.78 | $8.06 | 964,476 |
| 2017-02-06 | $10.87 | $10.88 | $10.79 | $10.83 | $8.10 | 874,580 |
| 2017-02-03 | $10.81 | $10.90 | $10.77 | $10.86 | $8.12 | 1,712,331 |
| 2017-02-02 | $10.59 | $10.78 | $10.56 | $10.76 | $8.04 | 1,671,556 |
| 2017-02-01 | $10.73 | $10.82 | $10.50 | $10.59 | $7.92 | 1,146,649 |
| 2017-01-31 | $10.63 | $10.75 | $10.56 | $10.72 | $8.01 | 2,125,247 |
| 2017-01-30 | $10.50 | $10.62 | $10.39 | $10.62 | $7.94 | 1,617,145 |
| 2017-01-27 | $10.69 | $10.69 | $10.45 | $10.55 | $7.89 | 1,070,742 |
| 2017-01-26 | $10.69 | $10.73 | $10.59 | $10.65 | $7.96 | 691,120 |
| 2017-01-25 | $10.72 | $10.75 | $10.62 | $10.67 | $7.98 | 838,258 |
| 2017-01-24 | $10.72 | $10.80 | $10.66 | $10.70 | $8.00 | 1,373,431 |
| 2017-01-23 | $10.50 | $10.79 | $10.50 | $10.76 | $8.04 | 1,583,344 |
| 2017-01-20 | $10.65 | $10.75 | $10.60 | $10.69 | $7.99 | 1,322,074 |
| 2017-01-19 | $10.87 | $10.90 | $10.66 | $10.67 | $7.98 | 1,193,308 |
| 2017-01-18 | $10.97 | $11.04 | $10.90 | $10.92 | $8.16 | 771,515 |
| 2017-01-17 | $10.83 | $11.04 | $10.79 | $10.98 | $8.21 | 1,001,512 |
| 2017-01-13 | $10.81 | $10.94 | $10.78 | $10.81 | $8.08 | 608,111 |
| 2017-01-12 | $10.76 | $10.87 | $10.66 | $10.81 | $8.08 | 1,103,657 |
| 2017-01-11 | $10.74 | $10.81 | $10.69 | $10.71 | $8.01 | 1,345,468 |
| 2017-01-10 | $10.75 | $10.84 | $10.68 | $10.74 | $8.03 | 1,237,946 |
| 2017-01-09 | $11.06 | $11.08 | $10.76 | $10.76 | $8.04 | 1,948,797 |
| 2017-01-06 | $11.10 | $11.16 | $11.01 | $11.05 | $8.26 | 1,597,713 |
| 2017-01-05 | $11.07 | $11.18 | $10.99 | $11.10 | $8.30 | 1,441,916 |
| 2017-01-04 | $10.95 | $11.11 | $10.94 | $11.08 | $8.28 | 1,446,870 |
| 2017-01-03 | $10.85 | $10.91 | $10.78 | $10.88 | $8.13 | 1,114,780 |
| 2016-12-30 | $10.60 | $10.80 | $10.55 | $10.80 | $8.07 | 776,180 |
| 2016-12-29 | $10.44 | $10.63 | $10.42 | $10.60 | $7.92 | 800,653 |
| 2016-12-28 | $10.55 | $10.58 | $10.36 | $10.45 | $7.81 | 723,354 |
| 2016-12-27 | $10.70 | $10.72 | $10.64 | $10.70 | $7.87 | 620,510 |
| 2016-12-23 | $10.66 | $10.68 | $10.58 | $10.67 | $7.84 | 619,534 |
| 2016-12-22 | $10.70 | $10.73 | $10.56 | $10.61 | $7.80 | 1,112,450 |
| 2016-12-21 | $10.90 | $10.98 | $10.72 | $10.72 | $7.88 | 947,741 |
| 2016-12-20 | $10.75 | $10.88 | $10.73 | $10.88 | $8.00 | 1,033,849 |
| 2016-12-19 | $10.76 | $10.82 | $10.66 | $10.76 | $7.91 | 1,166,074 |
| 2016-12-16 | $10.59 | $10.78 | $10.57 | $10.68 | $7.85 | 7,801,747 |
| 2016-12-15 | $10.36 | $10.57 | $10.31 | $10.49 | $7.71 | 1,468,769 |
| 2016-12-14 | $10.75 | $10.78 | $10.39 | $10.42 | $7.66 | 1,267,885 |
| 2016-12-13 | $10.88 | $10.89 | $10.65 | $10.76 | $7.91 | 1,061,292 |
| 2016-12-12 | $10.91 | $11.01 | $10.74 | $10.80 | $7.94 | 1,457,604 |
| 2016-12-09 | $10.84 | $10.96 | $10.82 | $10.95 | $8.05 | 1,444,228 |
| 2016-12-08 | $10.59 | $10.84 | $10.57 | $10.84 | $7.97 | 2,062,990 |
| 2016-12-07 | $10.50 | $10.70 | $10.50 | $10.67 | $7.84 | 1,530,582 |
| 2016-12-06 | $10.26 | $10.48 | $10.24 | $10.45 | $7.68 | 1,288,044 |
| 2016-12-05 | $10.25 | $10.30 | $10.16 | $10.29 | $7.57 | 979,439 |
| 2016-12-02 | $10.08 | $10.25 | $10.06 | $10.21 | $7.51 | 994,738 |
| 2016-12-01 | $10.30 | $10.32 | $9.95 | $9.99 | $7.34 | 1,337,349 |
| 2016-11-30 | $10.39 | $10.47 | $10.27 | $10.33 | $7.59 | 2,082,190 |
| 2016-11-29 | $10.48 | $10.63 | $10.48 | $10.52 | $7.73 | 1,133,849 |
| 2016-11-28 | $10.50 | $10.61 | $10.46 | $10.46 | $7.69 | 960,562 |
| 2016-11-25 | $10.36 | $10.54 | $10.32 | $10.49 | $7.71 | 544,188 |
| 2016-11-23 | $10.30 | $10.38 | $10.25 | $10.36 | $7.62 | 757,966 |
| 2016-11-22 | $10.25 | $10.43 | $10.20 | $10.42 | $7.66 | 1,211,047 |
| 2016-11-21 | $10.33 | $10.33 | $10.15 | $10.17 | $7.48 | 703,647 |
| 2016-11-18 | $10.16 | $10.29 | $10.16 | $10.21 | $7.51 | 1,465,708 |
| 2016-11-17 | $10.19 | $10.34 | $10.15 | $10.16 | $7.47 | 868,536 |
| 2016-11-16 | $10.07 | $10.20 | $9.98 | $10.18 | $7.48 | 829,006 |
| 2016-11-15 | $10.12 | $10.19 | $9.99 | $10.07 | $7.40 | 1,208,256 |
| 2016-11-14 | $9.60 | $10.08 | $9.58 | $10.06 | $7.40 | 1,989,343 |
| 2016-11-11 | $9.39 | $9.73 | $9.38 | $9.58 | $7.04 | 2,376,452 |
| 2016-11-10 | $9.65 | $9.67 | $9.30 | $9.42 | $6.93 | 1,510,432 |
| 2016-11-09 | $9.56 | $9.80 | $9.50 | $9.63 | $7.08 | 1,652,963 |
| 2016-11-08 | $9.74 | $9.89 | $9.73 | $9.86 | $7.25 | 717,027 |
| 2016-11-07 | $9.61 | $9.80 | $9.61 | $9.77 | $7.18 | 957,544 |
| 2016-11-04 | $9.30 | $9.49 | $9.23 | $9.45 | $6.95 | 1,384,973 |
| 2016-11-03 | $9.64 | $9.64 | $9.32 | $9.34 | $6.87 | 1,409,047 |
| 2016-11-02 | $9.87 | $9.88 | $9.58 | $9.58 | $7.04 | 860,238 |
| 2016-11-01 | $10.09 | $10.12 | $9.83 | $9.86 | $7.25 | 1,117,160 |
| 2016-10-31 | $9.97 | $10.14 | $9.94 | $10.14 | $7.45 | 812,215 |
| 2016-10-28 | $9.89 | $9.98 | $9.85 | $9.93 | $7.30 | 817,860 |
| 2016-10-27 | $10.08 | $10.08 | $9.88 | $9.89 | $7.27 | 1,043,589 |
| 2016-10-26 | $10.20 | $10.23 | $10.04 | $10.09 | $7.42 | 919,040 |
| 2016-10-25 | $10.25 | $10.33 | $10.21 | $10.30 | $7.57 | 764,515 |
| 2016-10-24 | $10.13 | $10.29 | $10.11 | $10.27 | $7.55 | 896,922 |
| 2016-10-21 | $9.98 | $10.12 | $9.98 | $10.09 | $7.42 | 692,962 |
| 2016-10-20 | $10.08 | $10.14 | $9.97 | $10.08 | $7.41 | 642,252 |
| 2016-10-19 | $10.09 | $10.19 | $10.03 | $10.12 | $7.44 | 563,647 |
| 2016-10-18 | $10.09 | $10.16 | $10.02 | $10.11 | $7.43 | 499,504 |
| 2016-10-17 | $9.99 | $10.09 | $9.97 | $9.98 | $7.34 | 687,303 |
| 2016-10-14 | $10.00 | $10.11 | $9.91 | $9.95 | $7.32 | 509,736 |
| 2016-10-13 | $9.85 | $10.04 | $9.84 | $10.01 | $7.36 | 753,377 |
| 2016-10-12 | $9.76 | $9.93 | $9.75 | $9.90 | $7.28 | 610,904 |
| 2016-10-11 | $9.86 | $9.93 | $9.68 | $9.73 | $7.15 | 864,090 |
| 2016-10-10 | $9.68 | $9.92 | $9.66 | $9.86 | $7.25 | 1,064,636 |
| 2016-10-07 | $9.75 | $9.86 | $9.61 | $9.66 | $7.10 | 1,416,712 |
| 2016-10-06 | $9.69 | $9.73 | $9.54 | $9.68 | $7.12 | 942,081 |
| 2016-10-05 | $10.00 | $10.04 | $9.68 | $9.72 | $7.15 | 1,064,077 |
| 2016-10-04 | $10.17 | $10.20 | $9.88 | $9.95 | $7.32 | 846,495 |
| 2016-10-03 | $10.30 | $10.31 | $10.07 | $10.19 | $7.49 | 1,127,583 |
| 2016-09-30 | $10.42 | $10.46 | $10.27 | $10.30 | $7.57 | 845,821 |
| 2016-09-29 | $10.45 | $10.52 | $10.31 | $10.34 | $7.60 | 664,880 |
| 2016-09-28 | $10.51 | $10.60 | $10.41 | $10.52 | $7.73 | 996,070 |
| 2016-09-27 | $10.81 | $10.81 | $10.61 | $10.64 | $7.69 | 1,134,221 |
| 2016-09-26 | $10.67 | $10.80 | $10.61 | $10.79 | $7.80 | 1,073,135 |
| 2016-09-23 | $10.64 | $10.74 | $10.51 | $10.71 | $7.75 | 862,457 |
| 2016-09-22 | $10.59 | $10.72 | $10.56 | $10.66 | $7.71 | 1,620,760 |
| 2016-09-21 | $10.34 | $10.48 | $10.15 | $10.47 | $7.57 | 1,440,327 |
| 2016-09-20 | $10.38 | $10.38 | $10.25 | $10.25 | $7.41 | 1,203,345 |
| 2016-09-19 | $10.18 | $10.25 | $10.13 | $10.25 | $7.41 | 1,237,060 |
| 2016-09-16 | $10.06 | $10.13 | $9.95 | $10.09 | $7.30 | 2,979,215 |
| 2016-09-15 | $10.02 | $10.11 | $9.97 | $10.02 | $7.25 | 969,381 |
| 2016-09-14 | $9.99 | $10.07 | $9.97 | $10.02 | $7.25 | 995,002 |
| 2016-09-13 | $10.31 | $10.32 | $9.97 | $9.98 | $7.22 | 1,652,660 |
| 2016-09-12 | $10.18 | $10.42 | $10.13 | $10.36 | $7.49 | 1,454,521 |
| 2016-09-09 | $10.75 | $10.77 | $10.26 | $10.27 | $7.43 | 1,490,905 |
| 2016-09-08 | $10.97 | $10.97 | $10.83 | $10.89 | $7.88 | 1,085,102 |
| 2016-09-07 | $10.86 | $11.00 | $10.80 | $10.99 | $7.95 | 1,157,581 |
| 2016-09-06 | $10.88 | $10.92 | $10.75 | $10.86 | $7.85 | 1,106,471 |
| 2016-09-02 | $10.79 | $11.00 | $10.74 | $10.86 | $7.85 | 1,193,384 |
| 2016-09-01 | $10.79 | $10.80 | $10.67 | $10.73 | $7.76 | 815,133 |
| 2016-08-31 | $10.73 | $10.83 | $10.65 | $10.79 | $7.80 | 1,843,354 |
| 2016-08-30 | $10.74 | $10.74 | $10.60 | $10.72 | $7.75 | 772,151 |
| 2016-08-29 | $10.64 | $10.75 | $10.58 | $10.70 | $7.74 | 1,047,191 |
| 2016-08-26 | $10.83 | $10.87 | $10.51 | $10.55 | $7.63 | 1,779,231 |
| 2016-08-25 | $10.74 | $10.88 | $10.73 | $10.79 | $7.80 | 941,425 |
| 2016-08-24 | $10.85 | $10.86 | $10.69 | $10.75 | $7.77 | 833,260 |
| 2016-08-23 | $10.73 | $10.90 | $10.71 | $10.85 | $7.85 | 910,335 |
| 2016-08-22 | $10.66 | $10.71 | $10.62 | $10.71 | $7.75 | 1,299,767 |
| 2016-08-19 | $10.77 | $10.79 | $10.56 | $10.63 | $7.69 | 1,062,762 |
| 2016-08-18 | $10.74 | $10.85 | $10.74 | $10.76 | $7.78 | 1,453,142 |
| 2016-08-17 | $10.69 | $10.74 | $10.59 | $10.74 | $7.77 | 983,475 |
| 2016-08-16 | $10.91 | $10.93 | $10.68 | $10.68 | $7.72 | 1,076,472 |
| 2016-08-15 | $10.85 | $11.02 | $10.85 | $10.95 | $7.92 | 1,438,234 |
| 2016-08-12 | $10.74 | $10.92 | $10.73 | $10.83 | $7.83 | 941,024 |
| 2016-08-11 | $10.93 | $10.94 | $10.70 | $10.72 | $7.75 | 1,333,245 |
| 2016-08-10 | $10.82 | $10.91 | $10.80 | $10.86 | $7.85 | 1,860,185 |
| 2016-08-09 | $10.52 | $10.84 | $10.49 | $10.80 | $7.81 | 2,073,445 |
| 2016-08-08 | $10.47 | $10.53 | $10.44 | $10.46 | $7.56 | 764,110 |
| 2016-08-05 | $10.40 | $10.47 | $10.34 | $10.43 | $7.54 | 736,247 |
| 2016-08-04 | $10.41 | $10.43 | $10.28 | $10.36 | $7.49 | 670,248 |
| 2016-08-03 | $10.45 | $10.50 | $10.30 | $10.37 | $7.50 | 1,220,162 |
| 2016-08-02 | $10.75 | $10.78 | $10.46 | $10.47 | $7.57 | 1,526,554 |
| 2016-08-01 | $10.85 | $10.88 | $10.74 | $10.76 | $7.78 | 1,005,903 |
| 2016-07-29 | $10.72 | $10.92 | $10.65 | $10.87 | $7.86 | 1,662,506 |
| 2016-07-28 | $10.64 | $10.73 | $10.58 | $10.71 | $7.75 | 735,639 |
| 2016-07-27 | $10.65 | $10.68 | $10.50 | $10.64 | $7.69 | 906,045 |
| 2016-07-26 | $10.67 | $10.72 | $10.58 | $10.65 | $7.70 | 975,520 |
| 2016-07-25 | $10.65 | $10.70 | $10.59 | $10.68 | $7.72 | 555,595 |
| 2016-07-22 | $10.56 | $10.70 | $10.55 | $10.67 | $7.72 | 1,067,176 |
| 2016-07-21 | $10.46 | $10.61 | $10.42 | $10.58 | $7.65 | 1,118,592 |
| 2016-07-20 | $10.50 | $10.52 | $10.39 | $10.44 | $7.55 | 1,120,862 |
| 2016-07-19 | $10.37 | $10.52 | $10.30 | $10.48 | $7.58 | 969,726 |
| 2016-07-18 | $10.52 | $10.57 | $10.47 | $10.50 | $7.59 | 1,064,977 |
| 2016-07-15 | $10.55 | $10.56 | $10.45 | $10.51 | $7.60 | 690,311 |
| 2016-07-14 | $10.62 | $10.67 | $10.50 | $10.51 | $7.60 | 867,389 |
| 2016-07-13 | $10.60 | $10.62 | $10.52 | $10.62 | $7.68 | 1,343,886 |
| 2016-07-12 | $10.48 | $10.59 | $10.41 | $10.56 | $7.64 | 973,337 |
| 2016-07-11 | $10.25 | $10.48 | $10.18 | $10.48 | $7.58 | 1,324,004 |
| 2016-07-08 | $10.02 | $10.24 | $10.01 | $10.23 | $7.40 | 1,139,546 |
| 2016-07-07 | $10.04 | $10.04 | $9.89 | $9.99 | $7.22 | 1,025,361 |
| 2016-07-06 | $10.14 | $10.16 | $10.02 | $10.05 | $7.27 | 1,267,517 |
| 2016-07-05 | $10.20 | $10.25 | $10.13 | $10.14 | $7.33 | 1,203,582 |
| 2016-07-01 | $10.19 | $10.28 | $10.17 | $10.20 | $7.38 | 1,103,600 |
| 2016-06-30 | $9.97 | $10.12 | $9.86 | $10.11 | $7.31 | 1,635,944 |
| 2016-06-29 | $9.78 | $9.95 | $9.78 | $9.92 | $7.17 | 1,379,200 |
| 2016-06-28 | $9.71 | $9.78 | $9.59 | $9.67 | $6.99 | 2,000,410 |
| 2016-06-27 | $9.75 | $9.81 | $9.58 | $9.75 | $6.93 | 1,848,612 |
| 2016-06-24 | $9.67 | $9.88 | $9.55 | $9.78 | $6.95 | 4,637,323 |
| 2016-06-23 | $9.92 | $9.94 | $9.81 | $9.85 | $7.00 | 1,075,114 |
| 2016-06-22 | $9.88 | $9.93 | $9.81 | $9.83 | $6.99 | 1,250,885 |
| 2016-06-21 | $9.87 | $9.90 | $9.80 | $9.85 | $7.00 | 1,021,966 |
| 2016-06-20 | $9.90 | $9.96 | $9.82 | $9.84 | $6.99 | 1,094,042 |
| 2016-06-17 | $9.77 | $9.79 | $9.66 | $9.74 | $6.92 | 2,021,777 |
| 2016-06-16 | $9.72 | $9.78 | $9.62 | $9.74 | $6.92 | 1,102,982 |
| 2016-06-15 | $9.61 | $9.79 | $9.60 | $9.74 | $6.92 | 849,008 |
| 2016-06-14 | $9.64 | $9.64 | $9.51 | $9.59 | $6.82 | 835,744 |
| 2016-06-13 | $9.72 | $9.82 | $9.63 | $9.66 | $6.87 | 1,440,793 |
| 2016-06-10 | $9.82 | $9.86 | $9.74 | $9.76 | $6.94 | 840,918 |
| 2016-06-09 | $9.79 | $9.90 | $9.76 | $9.86 | $7.01 | 1,088,772 |
| 2016-06-08 | $9.69 | $9.86 | $9.66 | $9.81 | $6.97 | 1,130,045 |
| 2016-06-07 | $9.57 | $9.76 | $9.53 | $9.68 | $6.88 | 1,095,403 |
| 2016-06-06 | $9.68 | $9.72 | $9.54 | $9.55 | $6.79 | 867,969 |
| 2016-06-03 | $9.68 | $9.79 | $9.59 | $9.66 | $6.87 | 800,031 |
| 2016-06-02 | $9.55 | $9.62 | $9.50 | $9.61 | $6.83 | 730,710 |
| 2016-06-01 | $9.43 | $9.57 | $9.40 | $9.56 | $6.79 | 1,239,778 |
| 2016-05-31 | $9.49 | $9.49 | $9.38 | $9.45 | $6.72 | 1,356,448 |
| 2016-05-27 | $9.40 | $9.49 | $9.39 | $9.46 | $6.72 | 688,321 |
| 2016-05-26 | $9.32 | $9.41 | $9.27 | $9.40 | $6.68 | 822,212 |
| 2016-05-25 | $9.36 | $9.36 | $9.24 | $9.30 | $6.61 | 626,507 |
| 2016-05-24 | $9.19 | $9.39 | $9.18 | $9.38 | $6.67 | 1,004,996 |
| 2016-05-23 | $9.13 | $9.16 | $9.06 | $9.10 | $6.47 | 919,183 |
| 2016-05-20 | $9.06 | $9.13 | $9.01 | $9.11 | $6.47 | 1,065,981 |
| 2016-05-19 | $8.93 | $9.04 | $8.85 | $9.00 | $6.40 | 1,080,721 |
| 2016-05-18 | $9.17 | $9.23 | $8.96 | $9.08 | $6.45 | 1,241,464 |
| 2016-05-17 | $9.40 | $9.40 | $9.12 | $9.19 | $6.53 | 1,420,545 |
| 2016-05-16 | $9.39 | $9.54 | $9.38 | $9.42 | $6.69 | 1,536,949 |
| 2016-05-13 | $9.40 | $9.46 | $9.27 | $9.41 | $6.69 | 1,861,666 |
| 2016-05-12 | $9.21 | $9.42 | $9.18 | $9.42 | $6.69 | 2,494,120 |
| 2016-05-11 | $9.31 | $9.31 | $9.13 | $9.20 | $6.54 | 1,631,311 |
| 2016-05-10 | $9.28 | $9.31 | $9.20 | $9.31 | $6.62 | 1,004,740 |
| 2016-05-09 | $9.13 | $9.27 | $9.12 | $9.23 | $6.56 | 1,001,666 |
| 2016-05-06 | $9.05 | $9.14 | $8.98 | $9.14 | $6.50 | 1,165,022 |
| 2016-05-05 | $9.00 | $9.13 | $8.92 | $9.05 | $6.43 | 1,236,502 |
| 2016-05-04 | $8.77 | $8.97 | $8.75 | $8.90 | $6.32 | 1,394,387 |
| 2016-05-03 | $8.87 | $8.89 | $8.72 | $8.84 | $6.28 | 916,791 |
| 2016-05-02 | $8.79 | $8.97 | $8.79 | $8.93 | $6.35 | 1,164,676 |
| 2016-04-29 | $8.84 | $8.88 | $8.67 | $8.78 | $6.24 | 903,232 |
| 2016-04-28 | $8.81 | $8.91 | $8.81 | $8.88 | $6.31 | 633,485 |
| 2016-04-27 | $8.83 | $8.90 | $8.76 | $8.86 | $6.30 | 1,061,981 |
| 2016-04-26 | $8.88 | $8.98 | $8.82 | $8.85 | $6.29 | 1,107,568 |
| 2016-04-25 | $8.71 | $8.85 | $8.66 | $8.85 | $6.29 | 935,284 |
| 2016-04-22 | $8.71 | $8.85 | $8.70 | $8.72 | $6.20 | 1,225,695 |
| 2016-04-21 | $8.85 | $8.89 | $8.63 | $8.66 | $6.15 | 1,025,136 |
| 2016-04-20 | $9.00 | $9.02 | $8.82 | $8.83 | $6.28 | 694,201 |
| 2016-04-19 | $8.95 | $9.06 | $8.93 | $8.99 | $6.39 | 816,263 |
| 2016-04-18 | $8.93 | $8.97 | $8.85 | $8.92 | $6.34 | 645,096 |
| 2016-04-15 | $8.75 | $8.99 | $8.75 | $8.95 | $6.36 | 1,365,783 |
| 2016-04-14 | $8.78 | $8.81 | $8.69 | $8.74 | $6.21 | 730,671 |
| 2016-04-13 | $8.78 | $8.79 | $8.70 | $8.77 | $6.23 | 1,108,837 |
| 2016-04-12 | $8.59 | $8.78 | $8.57 | $8.74 | $6.21 | 1,298,965 |
| 2016-04-11 | $8.61 | $8.74 | $8.57 | $8.57 | $6.09 | 1,443,474 |
| 2016-04-08 | $8.48 | $8.60 | $8.46 | $8.58 | $6.10 | 897,873 |
| 2016-04-07 | $8.53 | $8.57 | $8.36 | $8.41 | $5.98 | 1,440,779 |
| 2016-04-06 | $8.44 | $8.59 | $8.44 | $8.56 | $6.08 | 935,279 |
| 2016-04-05 | $8.43 | $8.50 | $8.38 | $8.45 | $6.01 | 2,714,845 |
| 2016-04-04 | $8.60 | $8.65 | $8.47 | $8.47 | $6.02 | 997,507 |
| 2016-04-01 | $8.54 | $8.61 | $8.48 | $8.59 | $6.10 | 1,166,070 |
| 2016-03-31 | $8.51 | $8.63 | $8.51 | $8.60 | $6.11 | 1,324,823 |
| 2016-03-30 | $8.59 | $8.61 | $8.45 | $8.50 | $6.04 | 1,244,564 |
| 2016-03-29 | $8.23 | $8.59 | $8.19 | $8.59 | $6.10 | 2,094,105 |
| 2016-03-28 | $8.50 | $8.58 | $8.46 | $8.57 | $5.97 | 1,034,950 |
| 2016-03-24 | $8.39 | $8.53 | $8.29 | $8.48 | $5.91 | 1,021,101 |
| 2016-03-23 | $8.59 | $8.60 | $8.41 | $8.41 | $5.86 | 1,122,232 |
| 2016-03-22 | $8.57 | $8.61 | $8.48 | $8.58 | $5.98 | 1,113,338 |
| 2016-03-21 | $8.72 | $8.75 | $8.52 | $8.57 | $5.97 | 905,131 |
| 2016-03-18 | $8.77 | $8.81 | $8.71 | $8.73 | $6.08 | 2,250,444 |
| 2016-03-17 | $8.54 | $8.77 | $8.51 | $8.73 | $6.08 | 1,210,343 |
| 2016-03-16 | $8.35 | $8.53 | $8.32 | $8.53 | $5.94 | 971,030 |
| 2016-03-15 | $8.37 | $8.40 | $8.29 | $8.37 | $5.83 | 646,598 |
| 2016-03-14 | $8.42 | $8.44 | $8.33 | $8.43 | $5.87 | 710,451 |
| 2016-03-11 | $8.35 | $8.45 | $8.32 | $8.43 | $5.87 | 1,187,474 |
| 2016-03-10 | $8.35 | $8.38 | $8.14 | $8.26 | $5.76 | 985,759 |
| 2016-03-09 | $8.23 | $8.41 | $8.20 | $8.30 | $5.78 | 973,901 |
| 2016-03-08 | $8.49 | $8.49 | $8.13 | $8.20 | $5.71 | 1,642,566 |
| 2016-03-07 | $8.35 | $8.50 | $8.31 | $8.50 | $5.92 | 1,192,652 |
| 2016-03-04 | $8.30 | $8.36 | $8.25 | $8.36 | $5.83 | 872,775 |
| 2016-03-03 | $8.16 | $8.30 | $8.11 | $8.30 | $5.78 | 1,122,718 |
| 2016-03-02 | $7.98 | $8.17 | $7.97 | $8.16 | $5.69 | 1,741,317 |
| 2016-03-01 | $7.78 | $8.02 | $7.76 | $8.02 | $5.59 | 1,471,160 |
| 2016-02-29 | $7.71 | $7.80 | $7.67 | $7.74 | $5.39 | 1,636,468 |
| 2016-02-26 | $7.69 | $7.77 | $7.66 | $7.71 | $5.37 | 1,009,456 |
| 2016-02-25 | $7.59 | $7.71 | $7.58 | $7.68 | $5.35 | 1,134,304 |
| 2016-02-24 | $7.50 | $7.59 | $7.40 | $7.55 | $5.26 | 1,086,101 |
| 2016-02-23 | $7.18 | $7.51 | $7.18 | $7.49 | $5.22 | 1,784,400 |
| 2016-02-22 | $7.16 | $7.26 | $7.16 | $7.24 | $5.05 | 997,287 |
| 2016-02-19 | $7.11 | $7.15 | $7.08 | $7.11 | $4.95 | 774,501 |
| 2016-02-18 | $7.09 | $7.14 | $7.03 | $7.12 | $4.96 | 1,274,541 |
| 2016-02-17 | $6.97 | $7.15 | $6.96 | $7.07 | $4.93 | 1,374,179 |
| 2016-02-16 | $6.79 | $6.97 | $6.78 | $6.94 | $4.84 | 2,723,403 |
| 2016-02-12 | $6.64 | $6.80 | $6.61 | $6.78 | $4.72 | 1,821,555 |
| 2016-02-11 | $6.67 | $6.70 | $6.52 | $6.61 | $4.61 | 1,484,204 |
| 2016-02-10 | $6.82 | $6.90 | $6.76 | $6.77 | $4.72 | 1,048,993 |
| 2016-02-09 | $6.89 | $6.90 | $6.74 | $6.75 | $4.70 | 1,187,153 |
| 2016-02-08 | $7.12 | $7.16 | $6.84 | $6.96 | $4.85 | 1,425,616 |
| 2016-02-05 | $7.20 | $7.26 | $7.15 | $7.17 | $5.00 | 1,043,067 |
| 2016-02-04 | $7.28 | $7.32 | $7.22 | $7.23 | $5.04 | 850,476 |
| 2016-02-03 | $7.31 | $7.37 | $7.23 | $7.30 | $5.09 | 1,099,077 |
| 2016-02-02 | $7.30 | $7.33 | $7.17 | $7.28 | $5.07 | 923,361 |
| 2016-02-01 | $7.26 | $7.40 | $7.23 | $7.32 | $5.10 | 1,170,678 |
| 2016-01-29 | $7.10 | $7.35 | $7.10 | $7.33 | $5.11 | 2,061,888 |
| 2016-01-28 | $7.13 | $7.20 | $7.06 | $7.09 | $4.94 | 740,698 |
| 2016-01-27 | $7.20 | $7.21 | $7.06 | $7.10 | $4.95 | 897,011 |
| 2016-01-26 | $7.07 | $7.24 | $7.05 | $7.22 | $5.03 | 1,164,242 |
| 2016-01-25 | $7.13 | $7.22 | $7.03 | $7.05 | $4.91 | 988,380 |
| 2016-01-22 | $6.95 | $7.17 | $6.95 | $7.14 | $4.98 | 1,460,753 |
| 2016-01-21 | $6.92 | $7.09 | $6.88 | $6.92 | $4.82 | 1,563,893 |
| 2016-01-20 | $7.03 | $7.04 | $6.59 | $6.94 | $4.84 | 2,511,181 |
| 2016-01-19 | $7.22 | $7.23 | $7.04 | $7.11 | $4.95 | 1,329,078 |
| 2016-01-15 | $7.12 | $7.18 | $7.05 | $7.17 | $5.00 | 1,918,288 |
| 2016-01-14 | $7.25 | $7.36 | $7.08 | $7.23 | $5.04 | 2,257,668 |
| 2016-01-13 | $7.40 | $7.47 | $7.22 | $7.24 | $5.05 | 1,634,432 |
| 2016-01-12 | $7.64 | $7.64 | $7.30 | $7.36 | $5.13 | 3,135,513 |
| 2016-01-11 | $7.71 | $7.72 | $7.58 | $7.58 | $5.28 | 2,433,304 |
| 2016-01-08 | $7.94 | $7.94 | $7.65 | $7.66 | $5.34 | 2,248,950 |
| 2016-01-07 | $8.00 | $8.04 | $7.91 | $7.91 | $5.51 | 1,370,299 |
| 2016-01-06 | $8.02 | $8.13 | $8.00 | $8.11 | $5.65 | 1,122,882 |
| 2016-01-05 | $7.91 | $8.11 | $7.91 | $8.08 | $5.63 | 1,239,989 |
| 2016-01-04 | $7.93 | $7.94 | $7.78 | $7.91 | $5.51 | 2,086,628 |
| 2015-12-31 | $8.08 | $8.15 | $7.98 | $8.00 | $5.57 | 1,215,176 |
| 2015-12-30 | $8.13 | $8.17 | $8.06 | $8.07 | $5.62 | 811,728 |
| 2015-12-29 | $8.07 | $8.15 | $8.06 | $8.15 | $5.68 | 1,032,653 |
| 2015-12-28 | $8.18 | $8.20 | $8.08 | $8.19 | $5.59 | 1,075,342 |
| 2015-12-24 | $8.18 | $8.23 | $8.14 | $8.18 | $5.58 | 541,188 |
| 2015-12-23 | $8.15 | $8.20 | $8.14 | $8.18 | $5.58 | 1,170,101 |
| 2015-12-22 | $8.10 | $8.17 | $8.07 | $8.12 | $5.54 | 1,453,943 |
| 2015-12-21 | $8.07 | $8.09 | $7.99 | $8.06 | $5.50 | 1,208,926 |
| 2015-12-18 | $8.16 | $8.17 | $7.97 | $8.02 | $5.47 | 5,351,653 |
| 2015-12-17 | $8.25 | $8.29 | $8.17 | $8.18 | $5.58 | 1,176,911 |
| 2015-12-16 | $8.14 | $8.27 | $8.06 | $8.24 | $5.62 | 1,457,864 |
| 2015-12-15 | $8.02 | $8.18 | $7.98 | $8.12 | $5.54 | 1,428,117 |
| 2015-12-14 | $8.06 | $8.13 | $8.01 | $8.12 | $5.54 | 1,466,594 |
| 2015-12-11 | $8.04 | $8.14 | $8.03 | $8.09 | $5.52 | 1,585,025 |
| 2015-12-10 | $8.19 | $8.22 | $8.10 | $8.11 | $5.54 | 1,093,824 |
| 2015-12-09 | $8.12 | $8.24 | $8.10 | $8.17 | $5.58 | 1,077,618 |
| 2015-12-08 | $8.21 | $8.25 | $8.11 | $8.15 | $5.56 | 1,355,056 |
| 2015-12-07 | $8.28 | $8.28 | $8.20 | $8.25 | $5.63 | 1,610,382 |
| 2015-12-04 | $8.23 | $8.39 | $8.23 | $8.28 | $5.65 | 1,384,555 |
| 2015-12-03 | $8.45 | $8.46 | $8.20 | $8.21 | $5.60 | 1,917,858 |
| 2015-12-02 | $8.73 | $8.75 | $8.45 | $8.45 | $5.77 | 1,385,559 |
| 2015-12-01 | $8.61 | $8.78 | $8.60 | $8.76 | $5.98 | 1,295,467 |
| 2015-11-30 | $8.74 | $8.76 | $8.57 | $8.59 | $5.86 | 1,680,345 |
| 2015-11-27 | $8.62 | $8.71 | $8.60 | $8.71 | $5.95 | 612,214 |
| 2015-11-25 | $8.56 | $8.64 | $8.53 | $8.63 | $5.89 | 886,864 |
| 2015-11-24 | $8.58 | $8.60 | $8.49 | $8.55 | $5.84 | 1,425,755 |
| 2015-11-23 | $8.62 | $8.73 | $8.56 | $8.61 | $5.88 | 1,857,280 |
| 2015-11-20 | $8.57 | $8.66 | $8.54 | $8.64 | $5.90 | 1,234,841 |
| 2015-11-19 | $8.44 | $8.61 | $8.43 | $8.54 | $5.83 | 1,685,212 |
| 2015-11-18 | $8.40 | $8.45 | $8.34 | $8.43 | $5.75 | 1,161,515 |
| 2015-11-17 | $8.34 | $8.46 | $8.31 | $8.37 | $5.71 | 1,075,803 |
| 2015-11-16 | $8.31 | $8.37 | $8.28 | $8.34 | $5.69 | 1,049,092 |
| 2015-11-13 | $8.47 | $8.52 | $8.33 | $8.33 | $5.69 | 1,355,570 |
| 2015-11-12 | $8.52 | $8.55 | $8.46 | $8.48 | $5.79 | 931,907 |
| 2015-11-11 | $8.52 | $8.58 | $8.49 | $8.55 | $5.84 | 936,160 |
| 2015-11-10 | $8.43 | $8.55 | $8.43 | $8.52 | $5.82 | 1,508,935 |
| 2015-11-09 | $8.72 | $8.74 | $8.44 | $8.46 | $5.78 | 1,593,689 |
| 2015-11-06 | $8.99 | $9.03 | $8.73 | $8.82 | $6.02 | 2,712,245 |
| 2015-11-05 | $9.05 | $9.17 | $8.93 | $9.10 | $6.21 | 1,380,436 |
| 2015-11-04 | $9.07 | $9.13 | $8.99 | $9.02 | $6.16 | 1,730,641 |
| 2015-11-03 | $9.02 | $9.08 | $8.95 | $9.04 | $6.17 | 934,088 |
| 2015-11-02 | $8.83 | $9.07 | $8.81 | $9.07 | $6.19 | 1,363,626 |
| 2015-10-30 | $8.88 | $8.89 | $8.81 | $8.84 | $6.03 | 994,175 |
| 2015-10-29 | $8.96 | $8.98 | $8.82 | $8.85 | $6.04 | 2,148,806 |
| 2015-10-28 | $9.05 | $9.15 | $8.84 | $8.99 | $6.14 | 1,909,332 |
| 2015-10-27 | $8.97 | $9.04 | $8.92 | $9.04 | $6.17 | 1,969,966 |
| 2015-10-26 | $9.08 | $9.09 | $8.89 | $8.98 | $6.13 | 1,245,964 |
| 2015-10-23 | $8.97 | $9.13 | $8.87 | $9.07 | $6.19 | 2,522,670 |
| 2015-10-22 | $8.83 | $8.98 | $8.81 | $8.96 | $6.12 | 1,148,266 |
| 2015-10-21 | $8.80 | $8.88 | $8.76 | $8.76 | $5.98 | 1,125,084 |
| 2015-10-20 | $8.78 | $8.81 | $8.73 | $8.78 | $5.99 | 793,082 |
| 2015-10-19 | $8.67 | $8.81 | $8.66 | $8.79 | $6.00 | 1,498,139 |
| 2015-10-16 | $8.57 | $8.71 | $8.55 | $8.68 | $5.93 | 1,279,651 |
| 2015-10-15 | $8.49 | $8.54 | $8.33 | $8.54 | $5.83 | 2,360,063 |
| 2015-10-14 | $8.50 | $8.56 | $8.42 | $8.47 | $5.78 | 1,043,921 |
| 2015-10-13 | $8.53 | $8.64 | $8.46 | $8.48 | $5.79 | 1,237,097 |
| 2015-10-12 | $8.42 | $8.61 | $8.41 | $8.58 | $5.86 | 1,301,459 |
| 2015-10-09 | $8.45 | $8.48 | $8.30 | $8.40 | $5.73 | 1,335,254 |
| 2015-10-08 | $8.35 | $8.47 | $8.32 | $8.45 | $5.77 | 1,419,848 |
| 2015-10-07 | $8.29 | $8.40 | $8.26 | $8.35 | $5.70 | 1,647,460 |
| 2015-10-06 | $8.30 | $8.37 | $8.24 | $8.28 | $5.65 | 1,298,392 |
| 2015-10-05 | $8.22 | $8.34 | $8.21 | $8.31 | $5.67 | 2,033,878 |
| 2015-10-02 | $8.09 | $8.17 | $8.00 | $8.17 | $5.58 | 1,364,537 |
| 2015-10-01 | $8.10 | $8.15 | $8.01 | $8.12 | $5.54 | 1,681,725 |
| 2015-09-30 | $8.08 | $8.11 | $7.92 | $8.10 | $5.53 | 2,210,864 |
| 2015-09-29 | $8.00 | $8.13 | $7.98 | $8.02 | $5.47 | 1,784,845 |
| 2015-09-28 | $8.10 | $8.10 | $7.89 | $7.99 | $5.45 | 1,805,577 |
| 2015-09-25 | $8.35 | $8.38 | $8.26 | $8.28 | $5.53 | 1,808,019 |
| 2015-09-24 | $8.41 | $8.45 | $8.25 | $8.32 | $5.56 | 1,140,194 |
| 2015-09-23 | $8.42 | $8.48 | $8.35 | $8.43 | $5.63 | 1,098,183 |
| 2015-09-22 | $8.38 | $8.47 | $8.31 | $8.40 | $5.61 | 2,334,363 |
| 2015-09-21 | $8.39 | $8.51 | $8.35 | $8.46 | $5.65 | 2,037,959 |
| 2015-09-18 | $8.23 | $8.43 | $8.16 | $8.37 | $5.59 | 3,913,004 |
| 2015-09-17 | $8.26 | $8.49 | $8.18 | $8.35 | $5.58 | 1,930,632 |
| 2015-09-16 | $8.18 | $8.34 | $8.15 | $8.28 | $5.53 | 1,371,968 |
| 2015-09-15 | $8.09 | $8.19 | $8.06 | $8.19 | $5.47 | 1,115,129 |
| 2015-09-14 | $8.11 | $8.17 | $8.06 | $8.10 | $5.41 | 1,736,315 |
| 2015-09-11 | $7.91 | $8.09 | $7.90 | $8.08 | $5.40 | 2,500,260 |
| 2015-09-10 | $7.84 | $8.00 | $7.82 | $7.93 | $5.30 | 1,782,808 |
| 2015-09-09 | $7.96 | $8.12 | $7.83 | $7.85 | $5.25 | 1,868,701 |
| 2015-09-08 | $7.94 | $7.97 | $7.83 | $7.91 | $5.29 | 1,341,186 |
| 2015-09-04 | $7.94 | $7.96 | $7.77 | $7.84 | $5.24 | 1,511,356 |
| 2015-09-03 | $7.89 | $8.04 | $7.86 | $8.02 | $5.36 | 1,993,933 |
| 2015-09-02 | $8.03 | $8.03 | $7.82 | $7.85 | $5.25 | 3,161,537 |
| 2015-09-01 | $7.95 | $8.05 | $7.85 | $7.92 | $5.29 | 1,873,353 |
| 2015-08-31 | $8.16 | $8.22 | $8.01 | $8.07 | $5.39 | 3,263,497 |
| 2015-08-28 | $8.20 | $8.28 | $8.11 | $8.15 | $5.45 | 1,516,613 |
| 2015-08-27 | $8.10 | $8.31 | $8.06 | $8.19 | $5.47 | 1,841,425 |
| 2015-08-26 | $8.01 | $8.11 | $7.90 | $8.06 | $5.39 | 2,415,747 |
| 2015-08-25 | $8.26 | $8.26 | $7.89 | $7.90 | $5.28 | 1,818,572 |
| 2015-08-24 | $8.11 | $8.34 | $7.93 | $8.13 | $5.43 | 3,132,152 |
| 2015-08-21 | $8.70 | $8.75 | $8.49 | $8.52 | $5.69 | 1,571,468 |
| 2015-08-20 | $8.85 | $9.01 | $8.79 | $8.90 | $5.95 | 1,188,646 |
| 2015-08-19 | $8.89 | $8.95 | $8.79 | $8.90 | $5.95 | 668,615 |
| 2015-08-18 | $8.93 | $8.97 | $8.90 | $8.94 | $5.98 | 497,989 |
| 2015-08-17 | $8.85 | $8.97 | $8.84 | $8.97 | $6.00 | 712,510 |
| 2015-08-14 | $8.81 | $8.90 | $8.79 | $8.89 | $5.94 | 642,987 |
| 2015-08-13 | $8.89 | $8.99 | $8.75 | $8.85 | $5.92 | 653,083 |
| 2015-08-12 | $8.83 | $8.93 | $8.78 | $8.91 | $5.96 | 1,280,235 |
| 2015-08-11 | $8.72 | $8.89 | $8.70 | $8.85 | $5.92 | 1,279,251 |
| 2015-08-10 | $8.77 | $8.80 | $8.70 | $8.75 | $5.85 | 927,011 |
| 2015-08-07 | $8.69 | $8.77 | $8.60 | $8.75 | $5.85 | 861,005 |
| 2015-08-06 | $8.65 | $8.72 | $8.50 | $8.71 | $5.82 | 1,009,525 |