Navient Corp (NAVI) Exchange: NASDAQ
Data as of May 2, 2025
$11.83 ($-0.08) -0.67%
Navient Corp - Daily Information
Click for more stock information on Navient Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.93 |
| Previous Close | $11.83 |
| High | $11.93 |
| Low | $11.74 |
| Adjusted Open | $11.93 |
| Previous Adjusted Close | $11.83 |
| Adjusted High | $11.93 |
| Adjusted Low | $11.74 |
About Navient Corp (NAVI)
Navient Corp is a financial services corporation that specializes in loan management, servicing, and asset recovery. Founded in 1996, the company has since become one of the largest student loan servicers in the US and also offers family and personal lending products, asset recovery for government and commercial clients, and education-related technology services. Navient's revenues have more than tripled over the past decade and have been steadily growing since 2011. Over that time, the company has acquired more than a dozen customer-focused businesses and expanded its services to federal and state governments, nonprofits, and educational institutions.
Invest in Navient Corp (NAVI)
Historical Stock Data for Navient Corp (NAVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.93 | $11.93 | $11.74 | $11.83 | $11.83 | 465,853 |
| 2025-04-24 | $11.62 | $11.99 | $11.58 | $11.91 | $11.91 | 775,918 |
| 2025-04-23 | $11.75 | $12.07 | $11.52 | $11.59 | $11.59 | 686,036 |
| 2025-04-22 | $11.19 | $11.49 | $11.09 | $11.45 | $11.45 | 587,918 |
| 2025-04-21 | $11.07 | $11.10 | $10.92 | $11.00 | $11.00 | 525,036 |
| 2025-04-17 | $11.07 | $11.33 | $11.07 | $11.21 | $11.21 | 430,953 |
| 2025-04-16 | $11.19 | $11.33 | $10.99 | $11.07 | $11.07 | 386,172 |
| 2025-04-15 | $11.18 | $11.41 | $11.18 | $11.27 | $11.27 | 563,783 |
| 2025-04-14 | $11.25 | $11.27 | $11.00 | $11.18 | $11.18 | 449,739 |
| 2025-04-11 | $11.41 | $11.48 | $10.70 | $11.01 | $11.01 | 594,582 |
| 2025-04-10 | $11.68 | $11.73 | $10.88 | $11.42 | $11.42 | 1,406,700 |
| 2025-04-09 | $10.59 | $12.37 | $10.59 | $12.00 | $12.00 | 1,477,974 |
| 2025-04-08 | $11.36 | $11.50 | $10.67 | $10.76 | $10.76 | 1,053,667 |
| 2025-04-07 | $10.58 | $11.73 | $10.53 | $11.04 | $11.04 | 1,270,747 |
| 2025-04-04 | $11.42 | $11.55 | $10.96 | $11.14 | $11.14 | 1,158,163 |
| 2025-04-03 | $12.54 | $12.54 | $11.78 | $11.86 | $11.86 | 818,695 |
| 2025-04-02 | $12.50 | $13.04 | $12.50 | $12.98 | $12.98 | 490,352 |
| 2025-04-01 | $12.51 | $12.73 | $12.35 | $12.62 | $12.62 | 537,373 |
| 2025-03-31 | $12.59 | $12.72 | $12.51 | $12.63 | $12.63 | 584,741 |
| 2025-03-28 | $13.22 | $13.28 | $12.68 | $12.82 | $12.82 | 496,598 |
| 2025-03-27 | $13.08 | $13.41 | $12.98 | $13.20 | $13.20 | 754,737 |
| 2025-03-26 | $13.12 | $13.33 | $13.03 | $13.14 | $13.14 | 423,046 |
| 2025-03-25 | $13.47 | $13.57 | $13.12 | $13.12 | $13.12 | 702,185 |
| 2025-03-24 | $13.46 | $13.49 | $13.29 | $13.43 | $13.43 | 534,800 |
| 2025-03-21 | $13.45 | $13.55 | $13.23 | $13.33 | $13.33 | 2,982,985 |
| 2025-03-20 | $13.30 | $13.76 | $13.27 | $13.54 | $13.54 | 600,204 |
| 2025-03-19 | $13.24 | $13.53 | $13.16 | $13.40 | $13.40 | 458,369 |
| 2025-03-18 | $13.34 | $13.40 | $13.19 | $13.21 | $13.21 | 584,826 |
| 2025-03-17 | $13.40 | $13.54 | $13.32 | $13.41 | $13.41 | 727,751 |
| 2025-03-14 | $13.13 | $13.49 | $13.13 | $13.47 | $13.47 | 605,313 |
| 2025-03-13 | $13.18 | $13.45 | $12.90 | $13.02 | $13.02 | 668,531 |
| 2025-03-12 | $13.32 | $13.36 | $13.05 | $13.14 | $13.14 | 828,116 |
| 2025-03-11 | $13.91 | $13.97 | $13.23 | $13.24 | $13.24 | 862,509 |
| 2025-03-10 | $14.00 | $14.21 | $13.76 | $13.91 | $13.91 | 954,729 |
| 2025-03-07 | $13.66 | $14.21 | $13.57 | $14.19 | $14.19 | 632,588 |
| 2025-03-06 | $13.53 | $13.87 | $13.35 | $13.83 | $13.68 | 836,558 |
| 2025-03-05 | $13.54 | $13.73 | $13.31 | $13.61 | $13.61 | 637,905 |
| 2025-03-04 | $13.68 | $13.74 | $13.37 | $13.46 | $13.46 | 713,903 |
| 2025-03-03 | $14.25 | $14.43 | $13.81 | $13.91 | $13.91 | 816,618 |
| 2025-02-28 | $14.01 | $14.32 | $13.99 | $14.31 | $14.31 | 1,116,308 |
| 2025-02-27 | $14.10 | $14.13 | $13.92 | $13.99 | $13.99 | 657,650 |
| 2025-02-26 | $14.01 | $14.17 | $14.00 | $14.13 | $14.13 | 504,868 |
| 2025-02-25 | $14.00 | $14.08 | $13.78 | $14.02 | $14.02 | 658,482 |
| 2025-02-24 | $14.07 | $14.13 | $13.94 | $13.99 | $13.99 | 722,854 |
| 2025-02-21 | $14.15 | $14.20 | $14.01 | $14.02 | $14.02 | 650,573 |
| 2025-02-20 | $13.94 | $14.16 | $13.82 | $14.07 | $14.07 | 514,672 |
| 2025-02-19 | $13.70 | $14.14 | $13.70 | $14.03 | $14.03 | 615,918 |
| 2025-02-18 | $13.88 | $14.02 | $13.82 | $13.89 | $13.89 | 688,268 |
| 2025-02-14 | $13.65 | $13.92 | $13.65 | $13.89 | $13.89 | 494,694 |
| 2025-02-13 | $13.58 | $13.66 | $13.43 | $13.60 | $13.60 | 490,650 |
| 2025-02-12 | $13.44 | $13.52 | $13.30 | $13.49 | $13.49 | 770,335 |
| 2025-02-11 | $13.36 | $13.70 | $13.35 | $13.62 | $13.62 | 907,915 |
| 2025-02-10 | $13.53 | $13.63 | $13.36 | $13.53 | $13.53 | 1,015,640 |
| 2025-02-07 | $13.76 | $13.87 | $13.57 | $13.58 | $13.58 | 769,827 |
| 2025-02-06 | $13.92 | $13.93 | $13.68 | $13.79 | $13.79 | 596,254 |
| 2025-02-05 | $13.80 | $13.90 | $13.69 | $13.77 | $13.77 | 661,033 |
| 2025-02-04 | $13.50 | $13.83 | $13.48 | $13.79 | $13.79 | 1,382,874 |
| 2025-02-03 | $13.23 | $13.62 | $13.11 | $13.54 | $13.54 | 829,925 |
| 2025-01-31 | $13.73 | $13.97 | $13.39 | $13.67 | $13.67 | 926,673 |
| 2025-01-30 | $14.20 | $14.36 | $13.73 | $13.77 | $13.77 | 1,355,486 |
| 2025-01-29 | $14.21 | $14.43 | $13.83 | $14.27 | $14.27 | 1,186,856 |
| 2025-01-28 | $14.74 | $14.78 | $14.44 | $14.75 | $14.75 | 1,017,218 |
| 2025-01-27 | $14.60 | $14.82 | $14.54 | $14.66 | $14.66 | 2,541,406 |
| 2025-01-24 | $14.47 | $14.74 | $14.45 | $14.57 | $14.57 | 609,274 |
| 2025-01-23 | $14.25 | $14.50 | $14.25 | $14.49 | $14.49 | 727,653 |
| 2025-01-22 | $14.20 | $14.40 | $14.15 | $14.29 | $14.29 | 715,806 |
| 2025-01-21 | $14.42 | $14.48 | $14.13 | $14.26 | $14.26 | 680,325 |
| 2025-01-17 | $13.92 | $14.08 | $13.84 | $13.92 | $13.92 | 583,472 |
| 2025-01-16 | $13.73 | $14.00 | $13.73 | $13.83 | $13.83 | 800,379 |
| 2025-01-15 | $13.71 | $13.83 | $13.68 | $13.73 | $13.73 | 578,196 |
| 2025-01-14 | $13.03 | $13.47 | $12.99 | $13.41 | $13.41 | 611,338 |
| 2025-01-13 | $12.86 | $13.01 | $12.73 | $12.98 | $12.98 | 822,252 |
| 2025-01-10 | $12.89 | $13.03 | $12.81 | $12.95 | $12.95 | 672,527 |
| 2025-01-08 | $13.25 | $13.27 | $13.04 | $13.08 | $13.08 | 815,017 |
| 2025-01-07 | $13.44 | $13.61 | $13.22 | $13.41 | $13.41 | 782,039 |
| 2025-01-06 | $13.23 | $13.66 | $13.21 | $13.44 | $13.44 | 684,702 |
| 2025-01-03 | $13.15 | $13.17 | $12.79 | $13.13 | $13.13 | 958,488 |
| 2025-01-02 | $13.37 | $13.43 | $12.91 | $13.06 | $13.06 | 665,345 |
| 2024-12-31 | $13.00 | $13.34 | $12.98 | $13.29 | $13.29 | 760,680 |
| 2024-12-30 | $13.00 | $13.12 | $12.78 | $12.98 | $12.98 | 1,341,806 |
| 2024-12-27 | $13.22 | $13.35 | $12.96 | $13.05 | $13.05 | 1,164,759 |
| 2024-12-26 | $13.38 | $13.44 | $13.16 | $13.33 | $13.33 | 1,527,038 |
| 2024-12-24 | $13.24 | $13.70 | $13.19 | $13.52 | $13.52 | 867,757 |
| 2024-12-23 | $14.08 | $14.23 | $13.22 | $13.24 | $13.24 | 1,366,108 |
| 2024-12-20 | $14.11 | $14.37 | $14.11 | $14.26 | $14.26 | 2,548,383 |
| 2024-12-19 | $14.12 | $14.30 | $13.96 | $14.21 | $14.21 | 845,315 |
| 2024-12-18 | $14.59 | $14.78 | $13.87 | $13.89 | $13.89 | 663,056 |
| 2024-12-17 | $14.69 | $14.82 | $14.52 | $14.53 | $14.53 | 571,517 |
| 2024-12-16 | $14.78 | $14.88 | $14.72 | $14.76 | $14.76 | 457,372 |
| 2024-12-13 | $15.10 | $15.10 | $14.79 | $14.82 | $14.82 | 488,469 |
| 2024-12-12 | $15.01 | $15.26 | $14.98 | $15.11 | $15.11 | 742,634 |
| 2024-12-11 | $14.95 | $15.13 | $14.75 | $15.05 | $15.05 | 627,360 |
| 2024-12-10 | $14.76 | $15.03 | $14.63 | $14.86 | $14.86 | 547,208 |
| 2024-12-09 | $15.26 | $15.27 | $14.77 | $14.80 | $14.80 | 1,496,230 |
| 2024-12-06 | $15.29 | $15.50 | $15.16 | $15.19 | $15.19 | 990,844 |
| 2024-12-05 | $15.32 | $15.48 | $15.23 | $15.26 | $15.10 | 585,763 |
| 2024-12-04 | $15.16 | $15.31 | $14.88 | $15.28 | $15.12 | 674,583 |
| 2024-12-03 | $15.28 | $15.40 | $15.00 | $15.08 | $14.92 | 689,855 |
| 2024-12-02 | $15.66 | $15.67 | $15.17 | $15.28 | $15.12 | 1,057,661 |
| 2024-11-29 | $15.44 | $15.81 | $15.37 | $15.58 | $15.42 | 1,302,774 |
| 2024-11-27 | $15.27 | $15.46 | $15.23 | $15.32 | $15.16 | 1,192,208 |
| 2024-11-26 | $15.42 | $15.48 | $15.13 | $15.25 | $15.09 | 865,614 |
| 2024-11-25 | $15.54 | $15.90 | $15.54 | $15.57 | $15.57 | 1,520,989 |
| 2024-11-22 | $14.99 | $15.48 | $14.95 | $15.37 | $15.37 | 1,407,276 |
| 2024-11-21 | $14.78 | $15.12 | $14.72 | $14.93 | $14.93 | 2,097,805 |
| 2024-11-20 | $14.76 | $15.03 | $14.75 | $14.78 | $14.78 | 546,736 |
| 2024-11-19 | $14.54 | $14.90 | $14.52 | $14.81 | $14.81 | 607,853 |
| 2024-11-18 | $15.24 | $15.28 | $14.75 | $14.78 | $14.78 | 655,440 |
| 2024-11-15 | $15.28 | $15.36 | $14.95 | $15.14 | $15.14 | 911,785 |
| 2024-11-14 | $15.28 | $15.35 | $15.07 | $15.19 | $15.19 | 566,900 |
| 2024-11-13 | $15.56 | $15.68 | $15.25 | $15.26 | $15.26 | 766,438 |
| 2024-11-12 | $15.23 | $15.53 | $15.18 | $15.50 | $15.50 | 770,783 |
| 2024-11-11 | $15.34 | $15.63 | $15.20 | $15.38 | $15.38 | 713,197 |
| 2024-11-08 | $15.16 | $15.27 | $15.06 | $15.08 | $15.08 | 692,194 |
| 2024-11-07 | $15.74 | $15.74 | $15.23 | $15.25 | $15.25 | 819,659 |
| 2024-11-06 | $15.00 | $15.90 | $14.99 | $15.73 | $15.73 | 2,151,971 |
| 2024-11-05 | $14.14 | $14.30 | $14.05 | $14.22 | $14.22 | 511,337 |
| 2024-11-04 | $13.93 | $14.23 | $13.71 | $14.20 | $14.20 | 1,071,014 |
| 2024-11-01 | $14.17 | $14.43 | $13.96 | $13.99 | $13.99 | 702,822 |
| 2024-10-31 | $15.21 | $15.21 | $14.21 | $14.23 | $14.23 | 1,011,551 |
| 2024-10-30 | $15.72 | $16.15 | $15.16 | $15.19 | $15.19 | 1,042,243 |
| 2024-10-29 | $15.29 | $15.39 | $15.03 | $15.14 | $15.14 | 512,294 |
| 2024-10-28 | $15.20 | $15.67 | $15.20 | $15.47 | $15.47 | 528,156 |
| 2024-10-25 | $15.38 | $15.54 | $15.02 | $15.11 | $15.11 | 304,373 |
| 2024-10-24 | $15.30 | $15.34 | $15.13 | $15.26 | $15.26 | 348,934 |
| 2024-10-23 | $15.26 | $15.33 | $15.08 | $15.27 | $15.27 | 335,497 |
| 2024-10-22 | $15.20 | $15.37 | $15.11 | $15.32 | $15.32 | 544,979 |
| 2024-10-21 | $15.67 | $15.72 | $15.13 | $15.18 | $15.18 | 506,102 |
| 2024-10-18 | $15.84 | $15.86 | $15.70 | $15.73 | $15.73 | 342,974 |
| 2024-10-17 | $15.92 | $15.92 | $15.57 | $15.82 | $15.82 | 319,036 |
| 2024-10-16 | $15.71 | $15.96 | $15.48 | $15.86 | $15.86 | 475,008 |
| 2024-10-15 | $15.45 | $15.75 | $15.34 | $15.53 | $15.53 | 534,682 |
| 2024-10-14 | $15.74 | $15.75 | $15.45 | $15.48 | $15.48 | 374,355 |
| 2024-10-11 | $15.56 | $15.74 | $15.51 | $15.71 | $15.71 | 286,761 |
| 2024-10-10 | $15.40 | $15.60 | $15.26 | $15.44 | $15.44 | 473,948 |
| 2024-10-09 | $15.59 | $15.75 | $15.52 | $15.53 | $15.53 | 325,770 |
| 2024-10-08 | $15.80 | $15.80 | $15.39 | $15.54 | $15.54 | 652,550 |
| 2024-10-07 | $15.56 | $15.93 | $15.51 | $15.82 | $15.82 | 553,149 |
| 2024-10-04 | $15.55 | $15.70 | $15.44 | $15.60 | $15.60 | 337,297 |
| 2024-10-03 | $15.20 | $15.34 | $15.02 | $15.29 | $15.29 | 423,309 |
| 2024-10-02 | $15.24 | $15.49 | $15.09 | $15.26 | $15.26 | 386,739 |
| 2024-10-01 | $15.52 | $15.61 | $15.13 | $15.22 | $15.22 | 534,838 |
| 2024-09-30 | $15.24 | $15.70 | $15.24 | $15.59 | $15.59 | 523,621 |
| 2024-09-27 | $15.43 | $15.65 | $15.31 | $15.42 | $15.42 | 447,645 |
| 2024-09-26 | $15.15 | $15.32 | $15.05 | $15.23 | $15.23 | 586,465 |
| 2024-09-25 | $15.35 | $15.36 | $14.97 | $15.00 | $15.00 | 770,370 |
| 2024-09-24 | $15.74 | $15.97 | $15.31 | $15.32 | $15.32 | 792,345 |
| 2024-09-23 | $15.99 | $16.09 | $15.71 | $15.71 | $15.71 | 487,724 |
| 2024-09-20 | $16.04 | $16.17 | $15.83 | $15.87 | $15.87 | 2,001,805 |
| 2024-09-19 | $16.39 | $16.39 | $16.07 | $16.15 | $16.15 | 574,231 |
| 2024-09-18 | $16.00 | $16.44 | $15.91 | $16.01 | $16.01 | 441,957 |
| 2024-09-17 | $15.87 | $16.11 | $15.86 | $16.00 | $16.00 | 435,831 |
| 2024-09-16 | $15.86 | $15.87 | $15.66 | $15.74 | $15.74 | 459,289 |
| 2024-09-13 | $15.65 | $16.02 | $15.53 | $15.77 | $15.77 | 570,777 |
| 2024-09-12 | $15.02 | $15.63 | $14.83 | $15.46 | $15.46 | 1,019,340 |
| 2024-09-11 | $14.76 | $14.84 | $14.36 | $14.66 | $14.66 | 752,776 |
| 2024-09-10 | $15.54 | $15.54 | $14.70 | $14.90 | $14.90 | 774,487 |
| 2024-09-09 | $15.91 | $15.91 | $15.45 | $15.48 | $15.48 | 742,242 |
| 2024-09-06 | $15.91 | $16.08 | $15.78 | $15.84 | $15.84 | 539,039 |
| 2024-09-05 | $16.21 | $16.27 | $15.88 | $15.99 | $15.83 | 381,215 |
| 2024-09-04 | $16.13 | $16.53 | $16.00 | $16.03 | $15.87 | 463,604 |
| 2024-09-03 | $16.70 | $16.76 | $16.08 | $16.14 | $15.98 | 738,223 |
| 2024-08-30 | $16.40 | $16.97 | $16.14 | $16.93 | $16.76 | 799,463 |
| 2024-08-29 | $16.41 | $16.51 | $16.22 | $16.39 | $16.23 | 649,793 |
| 2024-08-28 | $15.93 | $16.38 | $15.93 | $16.34 | $16.18 | 880,077 |
| 2024-08-27 | $16.01 | $16.15 | $15.72 | $16.04 | $15.88 | 445,686 |
| 2024-08-26 | $16.26 | $16.33 | $16.02 | $16.05 | $16.05 | 500,460 |
| 2024-08-23 | $15.66 | $16.20 | $15.54 | $16.12 | $16.12 | 521,021 |
| 2024-08-22 | $15.44 | $15.63 | $15.44 | $15.57 | $15.57 | 389,329 |
| 2024-08-21 | $15.64 | $15.68 | $15.41 | $15.48 | $15.48 | 479,757 |
| 2024-08-20 | $15.52 | $15.62 | $15.44 | $15.57 | $15.57 | 507,189 |
| 2024-08-19 | $15.47 | $15.53 | $15.34 | $15.52 | $15.52 | 371,664 |
| 2024-08-16 | $15.45 | $15.72 | $15.37 | $15.41 | $15.41 | 784,153 |
| 2024-08-15 | $15.50 | $15.58 | $15.24 | $15.46 | $15.46 | 678,404 |
| 2024-08-14 | $15.47 | $15.49 | $14.89 | $15.15 | $15.15 | 732,969 |
| 2024-08-13 | $14.40 | $14.83 | $14.40 | $14.79 | $14.79 | 566,702 |
| 2024-08-12 | $14.73 | $14.86 | $14.40 | $14.41 | $14.41 | 549,042 |
| 2024-08-09 | $14.61 | $14.73 | $14.46 | $14.65 | $14.65 | 506,352 |
| 2024-08-08 | $14.32 | $14.73 | $14.32 | $14.59 | $14.59 | 560,506 |
| 2024-08-07 | $14.57 | $14.78 | $14.13 | $14.16 | $14.16 | 602,259 |
| 2024-08-06 | $14.49 | $14.55 | $14.23 | $14.34 | $14.34 | 748,582 |
| 2024-08-05 | $14.52 | $14.74 | $14.30 | $14.46 | $14.46 | 854,355 |
| 2024-08-02 | $15.33 | $15.39 | $14.97 | $15.34 | $15.34 | 750,559 |
| 2024-08-01 | $16.38 | $16.45 | $15.68 | $15.79 | $15.79 | 618,422 |
| 2024-07-31 | $16.45 | $16.74 | $16.31 | $16.41 | $16.41 | 768,582 |
| 2024-07-30 | $16.16 | $16.53 | $16.12 | $16.42 | $16.42 | 684,479 |
| 2024-07-29 | $15.98 | $16.14 | $15.75 | $16.10 | $16.10 | 662,874 |
| 2024-07-26 | $15.78 | $16.03 | $15.66 | $15.95 | $15.95 | 1,079,895 |
| 2024-07-25 | $15.80 | $15.83 | $15.30 | $15.60 | $15.60 | 1,270,737 |
| 2024-07-24 | $14.50 | $15.77 | $14.50 | $15.69 | $15.69 | 1,366,503 |
| 2024-07-23 | $15.41 | $15.65 | $15.32 | $15.54 | $15.54 | 894,704 |
| 2024-07-22 | $15.37 | $15.53 | $15.22 | $15.44 | $15.44 | 623,302 |
| 2024-07-19 | $15.38 | $15.48 | $15.23 | $15.40 | $15.40 | 594,235 |
| 2024-07-18 | $15.52 | $15.87 | $15.35 | $15.35 | $15.35 | 796,788 |
| 2024-07-17 | $15.48 | $15.85 | $15.48 | $15.61 | $15.61 | 998,337 |
| 2024-07-16 | $15.31 | $15.76 | $15.31 | $15.70 | $15.70 | 789,007 |
| 2024-07-15 | $14.96 | $15.35 | $14.89 | $15.22 | $15.22 | 944,045 |
| 2024-07-12 | $14.97 | $15.08 | $14.74 | $14.76 | $14.76 | 717,902 |
| 2024-07-11 | $14.38 | $14.87 | $14.26 | $14.83 | $14.83 | 729,053 |
| 2024-07-10 | $14.11 | $14.19 | $13.96 | $14.08 | $14.08 | 503,641 |
| 2024-07-09 | $14.10 | $14.30 | $14.04 | $14.10 | $14.10 | 679,896 |
| 2024-07-08 | $14.37 | $14.53 | $14.21 | $14.22 | $14.22 | 557,428 |
| 2024-07-05 | $14.39 | $14.47 | $14.23 | $14.33 | $14.33 | 464,959 |
| 2024-07-03 | $14.45 | $14.56 | $14.34 | $14.42 | $14.42 | 358,516 |
| 2024-07-02 | $14.23 | $14.54 | $14.23 | $14.41 | $14.41 | 586,256 |
| 2024-07-01 | $14.50 | $14.65 | $14.23 | $14.23 | $14.23 | 708,725 |
| 2024-06-28 | $14.34 | $14.64 | $14.31 | $14.56 | $14.56 | 1,134,889 |
| 2024-06-27 | $14.28 | $14.29 | $14.11 | $14.20 | $14.20 | 488,080 |
| 2024-06-26 | $14.20 | $14.30 | $14.13 | $14.23 | $14.23 | 662,003 |
| 2024-06-25 | $14.48 | $14.51 | $14.25 | $14.30 | $14.30 | 515,810 |
| 2024-06-24 | $14.58 | $14.86 | $14.53 | $14.53 | $14.53 | 606,326 |
| 2024-06-21 | $14.52 | $14.68 | $14.41 | $14.53 | $14.53 | 2,212,680 |
| 2024-06-20 | $14.24 | $14.51 | $14.20 | $14.47 | $14.47 | 547,887 |
| 2024-06-18 | $14.28 | $14.44 | $14.15 | $14.26 | $14.26 | 698,385 |
| 2024-06-17 | $14.22 | $14.30 | $14.03 | $14.27 | $14.27 | 662,889 |
| 2024-06-14 | $14.49 | $14.49 | $14.15 | $14.26 | $14.26 | 568,445 |
| 2024-06-13 | $14.41 | $14.67 | $14.41 | $14.57 | $14.57 | 904,471 |
| 2024-06-12 | $14.30 | $14.55 | $14.28 | $14.47 | $14.47 | 803,544 |
| 2024-06-11 | $14.33 | $14.34 | $13.96 | $13.99 | $13.99 | 631,326 |
| 2024-06-10 | $14.21 | $14.50 | $14.04 | $14.43 | $14.43 | 698,400 |
| 2024-06-07 | $14.41 | $14.46 | $14.31 | $14.39 | $14.39 | 609,386 |
| 2024-06-06 | $14.59 | $14.73 | $14.56 | $14.63 | $14.63 | 573,915 |
| 2024-06-05 | $14.86 | $14.86 | $14.55 | $14.61 | $14.61 | 475,071 |
| 2024-06-04 | $14.90 | $15.11 | $14.72 | $14.73 | $14.73 | 650,983 |
| 2024-06-03 | $15.21 | $15.29 | $14.82 | $14.97 | $14.97 | 591,768 |
| 2024-05-31 | $15.17 | $15.47 | $14.98 | $15.07 | $15.07 | 3,763,474 |
| 2024-05-30 | $14.85 | $15.12 | $14.74 | $15.12 | $15.12 | 722,683 |
| 2024-05-29 | $14.67 | $14.80 | $14.55 | $14.74 | $14.74 | 722,290 |
| 2024-05-28 | $15.16 | $15.17 | $14.80 | $14.85 | $14.85 | 714,506 |
| 2024-05-24 | $15.14 | $15.18 | $14.94 | $15.12 | $15.12 | 516,748 |
| 2024-05-23 | $15.34 | $15.34 | $14.77 | $14.94 | $14.94 | 580,132 |
| 2024-05-22 | $15.44 | $15.48 | $15.23 | $15.25 | $15.25 | 562,482 |
| 2024-05-21 | $15.06 | $15.52 | $15.00 | $15.47 | $15.47 | 794,713 |
| 2024-05-20 | $15.40 | $15.48 | $15.10 | $15.11 | $15.11 | 656,279 |
| 2024-05-17 | $15.57 | $15.59 | $15.36 | $15.42 | $15.42 | 433,873 |
| 2024-05-16 | $15.59 | $15.70 | $15.07 | $15.54 | $15.54 | 1,217,093 |
| 2024-05-15 | $15.83 | $15.83 | $15.49 | $15.60 | $15.60 | 466,875 |
| 2024-05-14 | $15.83 | $15.95 | $15.68 | $15.70 | $15.70 | 823,566 |
| 2024-05-13 | $15.67 | $15.99 | $15.56 | $15.65 | $15.65 | 739,209 |
| 2024-05-10 | $15.50 | $15.57 | $15.39 | $15.48 | $15.48 | 657,558 |
| 2024-05-09 | $15.49 | $15.63 | $15.39 | $15.43 | $15.43 | 547,139 |
| 2024-05-08 | $15.43 | $15.51 | $15.34 | $15.47 | $15.47 | 888,197 |
| 2024-05-07 | $15.77 | $15.97 | $15.37 | $15.47 | $15.47 | 954,855 |
| 2024-05-06 | $16.10 | $16.19 | $15.70 | $15.76 | $15.76 | 777,657 |
| 2024-05-03 | $15.70 | $16.00 | $15.70 | $15.98 | $15.98 | 870,843 |
| 2024-05-02 | $15.62 | $15.62 | $15.34 | $15.44 | $15.44 | 643,944 |
| 2024-05-01 | $15.07 | $15.49 | $14.98 | $15.42 | $15.42 | 918,631 |
| 2024-04-30 | $15.39 | $15.46 | $15.00 | $15.02 | $15.02 | 1,721,358 |
| 2024-04-29 | $15.72 | $15.84 | $15.54 | $15.55 | $15.55 | 781,336 |
| 2024-04-26 | $15.73 | $15.98 | $15.62 | $15.72 | $15.72 | 766,480 |
| 2024-04-25 | $15.90 | $15.97 | $15.48 | $15.76 | $15.76 | 1,557,469 |
| 2024-04-24 | $15.34 | $16.27 | $15.34 | $16.09 | $16.09 | 2,249,645 |
| 2024-04-23 | $16.53 | $16.80 | $16.53 | $16.60 | $16.60 | 1,856,252 |
| 2024-04-22 | $16.38 | $16.74 | $16.33 | $16.58 | $16.58 | 804,159 |
| 2024-04-19 | $16.24 | $16.56 | $16.14 | $16.21 | $16.21 | 1,204,063 |
| 2024-04-18 | $16.18 | $16.57 | $16.14 | $16.26 | $16.26 | 725,294 |
| 2024-04-17 | $16.42 | $16.60 | $16.10 | $16.10 | $16.10 | 692,226 |
| 2024-04-16 | $16.03 | $16.28 | $15.92 | $16.26 | $16.26 | 650,220 |
| 2024-04-15 | $16.45 | $16.60 | $16.01 | $16.15 | $16.15 | 844,799 |
| 2024-04-12 | $16.50 | $16.60 | $16.39 | $16.44 | $16.44 | 529,822 |
| 2024-04-11 | $16.78 | $16.83 | $16.53 | $16.65 | $16.65 | 503,953 |
| 2024-04-10 | $16.70 | $16.91 | $16.43 | $16.66 | $16.66 | 757,906 |
| 2024-04-09 | $17.20 | $17.28 | $16.94 | $17.12 | $17.12 | 591,199 |
| 2024-04-08 | $17.04 | $17.25 | $17.00 | $17.12 | $17.12 | 856,449 |
| 2024-04-05 | $16.79 | $17.05 | $16.74 | $17.03 | $17.03 | 586,191 |
| 2024-04-04 | $17.43 | $17.56 | $16.85 | $16.87 | $16.87 | 736,234 |
| 2024-04-03 | $16.96 | $17.50 | $16.78 | $17.23 | $17.23 | 695,595 |
| 2024-04-02 | $16.84 | $16.89 | $16.63 | $16.68 | $16.68 | 591,846 |
| 2024-04-01 | $17.40 | $17.40 | $17.03 | $17.03 | $17.03 | 392,699 |
| 2024-03-28 | $17.26 | $17.56 | $17.26 | $17.40 | $17.40 | 580,633 |
| 2024-03-27 | $17.09 | $17.26 | $17.09 | $17.22 | $17.22 | 575,955 |
| 2024-03-26 | $17.19 | $17.30 | $17.06 | $17.06 | $17.06 | 512,248 |
| 2024-03-25 | $16.79 | $17.21 | $16.79 | $17.15 | $17.15 | 624,607 |
| 2024-03-22 | $17.10 | $17.10 | $16.79 | $16.82 | $16.82 | 468,185 |
| 2024-03-21 | $16.98 | $17.13 | $16.79 | $16.98 | $16.98 | 758,232 |
| 2024-03-20 | $16.45 | $17.03 | $16.35 | $16.93 | $16.93 | 644,282 |
| 2024-03-19 | $16.26 | $16.60 | $16.26 | $16.56 | $16.56 | 808,974 |
| 2024-03-18 | $16.53 | $16.57 | $16.25 | $16.26 | $16.26 | 616,891 |
| 2024-03-15 | $16.34 | $16.63 | $16.34 | $16.58 | $16.58 | 2,257,996 |
| 2024-03-14 | $16.84 | $16.92 | $16.31 | $16.44 | $16.44 | 882,879 |
| 2024-03-13 | $16.67 | $16.94 | $16.67 | $16.89 | $16.89 | 544,850 |
| 2024-03-12 | $16.54 | $16.78 | $16.46 | $16.73 | $16.73 | 487,033 |
| 2024-03-11 | $16.46 | $16.68 | $16.42 | $16.56 | $16.56 | 678,060 |
| 2024-03-08 | $16.66 | $16.74 | $16.33 | $16.45 | $16.45 | 548,946 |
| 2024-03-07 | $16.54 | $16.74 | $16.30 | $16.45 | $16.45 | 722,085 |
| 2024-03-06 | $16.34 | $16.50 | $16.15 | $16.37 | $16.37 | 1,252,630 |
| 2024-03-05 | $16.30 | $16.55 | $16.25 | $16.34 | $16.34 | 639,090 |
| 2024-03-04 | $16.45 | $16.59 | $16.35 | $16.42 | $16.42 | 808,367 |
| 2024-03-01 | $16.23 | $16.48 | $16.04 | $16.46 | $16.46 | 691,345 |
| 2024-02-29 | $15.83 | $16.32 | $15.80 | $16.26 | $16.26 | 1,403,146 |
| 2024-02-28 | $15.93 | $16.14 | $15.72 | $15.75 | $15.60 | 1,061,505 |
| 2024-02-27 | $16.25 | $16.30 | $15.92 | $15.94 | $15.78 | 637,993 |
| 2024-02-26 | $16.19 | $16.44 | $16.04 | $16.11 | $15.95 | 643,586 |
| 2024-02-23 | $16.16 | $16.55 | $16.16 | $16.28 | $16.12 | 804,325 |
| 2024-02-22 | $16.03 | $16.22 | $16.00 | $16.19 | $16.03 | 1,309,846 |
| 2024-02-21 | $16.11 | $16.17 | $15.98 | $16.13 | $15.97 | 691,723 |
| 2024-02-20 | $16.10 | $16.53 | $16.08 | $16.25 | $16.09 | 724,509 |
| 2024-02-16 | $16.35 | $16.51 | $16.15 | $16.29 | $16.29 | 664,904 |
| 2024-02-15 | $16.26 | $16.57 | $16.26 | $16.50 | $16.50 | 656,768 |
| 2024-02-14 | $16.10 | $16.23 | $16.00 | $16.18 | $16.18 | 594,258 |
| 2024-02-13 | $16.06 | $16.17 | $15.87 | $15.97 | $15.97 | 1,025,194 |
| 2024-02-12 | $16.22 | $16.71 | $16.22 | $16.53 | $16.53 | 824,035 |
| 2024-02-09 | $16.14 | $16.20 | $15.87 | $16.19 | $16.19 | 859,855 |
| 2024-02-08 | $15.82 | $16.16 | $15.65 | $16.11 | $16.11 | 1,026,061 |
| 2024-02-07 | $15.97 | $16.03 | $15.49 | $15.88 | $15.88 | 1,626,600 |
| 2024-02-06 | $15.90 | $16.34 | $15.88 | $15.96 | $15.96 | 898,509 |
| 2024-02-05 | $16.01 | $16.15 | $15.72 | $16.04 | $16.04 | 1,114,957 |
| 2024-02-02 | $16.33 | $16.36 | $16.05 | $16.18 | $16.18 | 1,275,805 |
| 2024-02-01 | $17.16 | $17.20 | $16.31 | $16.45 | $16.45 | 1,895,524 |
| 2024-01-31 | $17.01 | $17.87 | $16.91 | $17.22 | $17.22 | 2,565,971 |
| 2024-01-30 | $18.12 | $18.37 | $17.93 | $17.95 | $17.95 | 1,950,627 |
| 2024-01-29 | $18.17 | $18.21 | $18.01 | $18.17 | $18.17 | 837,639 |
| 2024-01-26 | $17.96 | $18.21 | $17.89 | $18.12 | $18.12 | 1,079,001 |
| 2024-01-25 | $17.90 | $18.04 | $17.65 | $17.84 | $17.84 | 776,757 |
| 2024-01-24 | $17.65 | $17.87 | $17.54 | $17.69 | $17.69 | 753,735 |
| 2024-01-23 | $17.69 | $17.78 | $17.47 | $17.47 | $17.47 | 848,405 |
| 2024-01-22 | $17.41 | $17.73 | $17.25 | $17.51 | $17.51 | 981,065 |
| 2024-01-19 | $16.99 | $17.16 | $16.75 | $17.16 | $17.16 | 1,078,813 |
| 2024-01-18 | $17.03 | $17.06 | $16.55 | $16.85 | $16.85 | 1,216,608 |
| 2024-01-17 | $16.97 | $17.25 | $16.93 | $16.95 | $16.95 | 824,619 |
| 2024-01-16 | $17.01 | $17.32 | $17.01 | $17.25 | $17.25 | 878,184 |
| 2024-01-12 | $17.63 | $17.69 | $17.15 | $17.32 | $17.32 | 914,600 |
| 2024-01-11 | $17.47 | $17.51 | $17.18 | $17.41 | $17.41 | 1,271,019 |
| 2024-01-10 | $17.05 | $17.63 | $17.05 | $17.46 | $17.46 | 1,408,610 |
| 2024-01-09 | $17.82 | $18.00 | $17.54 | $17.75 | $17.75 | 882,961 |
| 2024-01-08 | $17.62 | $18.17 | $17.62 | $18.04 | $18.04 | 900,136 |
| 2024-01-05 | $17.92 | $18.45 | $17.85 | $18.23 | $18.23 | 653,465 |
| 2024-01-04 | $17.97 | $18.34 | $17.82 | $18.05 | $18.05 | 649,613 |
| 2024-01-03 | $18.32 | $18.34 | $17.90 | $17.90 | $17.90 | 952,853 |
| 2024-01-02 | $18.20 | $18.74 | $18.10 | $18.49 | $18.49 | 844,180 |
| 2023-12-29 | $18.89 | $18.93 | $18.57 | $18.62 | $18.62 | 555,649 |
| 2023-12-28 | $18.83 | $18.94 | $18.74 | $18.89 | $18.89 | 439,227 |
| 2023-12-27 | $19.12 | $19.12 | $18.82 | $18.87 | $18.87 | 504,907 |
| 2023-12-26 | $19.18 | $19.25 | $19.03 | $19.05 | $19.05 | 537,500 |
| 2023-12-22 | $19.32 | $19.44 | $19.03 | $19.13 | $19.13 | 458,292 |
| 2023-12-21 | $18.88 | $19.25 | $18.80 | $19.25 | $19.25 | 848,686 |
| 2023-12-20 | $19.03 | $19.13 | $18.63 | $18.65 | $18.65 | 792,319 |
| 2023-12-19 | $18.79 | $19.09 | $18.70 | $19.00 | $19.00 | 619,187 |
| 2023-12-18 | $19.36 | $19.36 | $18.74 | $18.77 | $18.77 | 759,183 |
| 2023-12-15 | $19.68 | $19.68 | $19.15 | $19.21 | $19.21 | 2,837,761 |
| 2023-12-14 | $19.00 | $19.63 | $18.68 | $19.57 | $19.57 | 1,315,845 |
| 2023-12-13 | $18.72 | $18.99 | $18.42 | $18.90 | $18.90 | 1,196,489 |
| 2023-12-12 | $18.45 | $18.82 | $18.45 | $18.60 | $18.60 | 936,430 |
| 2023-12-11 | $18.48 | $18.66 | $18.45 | $18.53 | $18.53 | 722,441 |
| 2023-12-08 | $18.15 | $18.53 | $17.99 | $18.48 | $18.48 | 612,974 |
| 2023-12-07 | $17.89 | $18.17 | $17.79 | $18.15 | $18.15 | 874,676 |
| 2023-12-06 | $17.97 | $18.17 | $17.72 | $17.77 | $17.77 | 765,290 |
| 2023-12-05 | $17.75 | $17.92 | $17.62 | $17.84 | $17.84 | 733,754 |
| 2023-12-04 | $17.61 | $17.88 | $17.61 | $17.88 | $17.88 | 891,747 |
| 2023-12-01 | $17.04 | $17.77 | $17.01 | $17.70 | $17.70 | 844,491 |
| 2023-11-30 | $17.01 | $17.21 | $16.93 | $17.13 | $17.13 | 639,460 |
| 2023-11-29 | $17.04 | $17.36 | $17.03 | $17.04 | $16.88 | 580,690 |
| 2023-11-28 | $16.77 | $17.01 | $16.69 | $16.93 | $16.77 | 481,247 |
| 2023-11-27 | $16.70 | $16.88 | $16.69 | $16.74 | $16.59 | 553,940 |
| 2023-11-24 | $16.82 | $16.96 | $16.68 | $16.84 | $16.68 | 322,678 |
| 2023-11-22 | $16.70 | $16.79 | $16.57 | $16.76 | $16.60 | 477,087 |
| 2023-11-21 | $16.77 | $16.88 | $16.54 | $16.55 | $16.40 | 500,315 |
| 2023-11-20 | $16.63 | $16.96 | $16.51 | $16.92 | $16.76 | 650,744 |
| 2023-11-17 | $16.80 | $16.81 | $16.53 | $16.62 | $16.62 | 1,289,756 |
| 2023-11-16 | $17.29 | $17.29 | $16.52 | $16.55 | $16.55 | 846,030 |
| 2023-11-15 | $17.02 | $17.55 | $17.02 | $17.29 | $17.29 | 719,714 |
| 2023-11-14 | $17.02 | $17.30 | $17.01 | $17.26 | $17.26 | 778,988 |
| 2023-11-13 | $16.48 | $16.62 | $16.37 | $16.50 | $16.50 | 490,695 |
| 2023-11-10 | $16.41 | $16.55 | $16.24 | $16.54 | $16.54 | 653,308 |
| 2023-11-09 | $16.45 | $16.71 | $16.25 | $16.30 | $16.30 | 983,639 |
| 2023-11-08 | $17.06 | $17.18 | $16.83 | $17.01 | $17.01 | 646,465 |
| 2023-11-07 | $17.00 | $17.22 | $16.90 | $17.09 | $17.09 | 531,786 |
| 2023-11-06 | $17.02 | $17.12 | $16.83 | $17.10 | $17.10 | 656,755 |
| 2023-11-03 | $16.96 | $17.29 | $16.96 | $17.04 | $17.04 | 964,381 |
| 2023-11-02 | $16.17 | $16.62 | $16.11 | $16.59 | $16.59 | 893,871 |
| 2023-11-01 | $15.78 | $15.99 | $15.67 | $15.91 | $15.91 | 728,806 |
| 2023-10-31 | $15.89 | $16.02 | $15.78 | $15.91 | $15.91 | 1,121,866 |
| 2023-10-30 | $15.96 | $16.15 | $15.84 | $15.90 | $15.90 | 1,036,866 |
| 2023-10-27 | $16.11 | $16.20 | $15.60 | $15.75 | $15.75 | 1,329,705 |
| 2023-10-26 | $16.12 | $16.35 | $15.68 | $16.04 | $16.04 | 1,268,285 |
| 2023-10-25 | $14.51 | $16.54 | $14.10 | $16.14 | $16.14 | 1,740,961 |
| 2023-10-24 | $17.17 | $17.32 | $17.05 | $17.11 | $17.11 | 892,124 |
| 2023-10-23 | $16.72 | $17.23 | $16.72 | $17.06 | $17.06 | 825,608 |
| 2023-10-20 | $17.18 | $17.23 | $16.82 | $16.83 | $16.83 | 758,278 |
| 2023-10-19 | $17.33 | $17.50 | $17.08 | $17.12 | $17.12 | 648,173 |
| 2023-10-18 | $17.45 | $17.57 | $17.33 | $17.37 | $17.37 | 492,538 |
| 2023-10-17 | $17.39 | $17.79 | $17.39 | $17.67 | $17.67 | 706,877 |
| 2023-10-16 | $17.44 | $17.66 | $17.38 | $17.51 | $17.51 | 722,675 |
| 2023-10-13 | $18.00 | $18.08 | $17.27 | $17.30 | $17.30 | 748,330 |
| 2023-10-12 | $17.78 | $17.86 | $17.57 | $17.85 | $17.85 | 795,545 |
| 2023-10-11 | $17.57 | $17.86 | $17.54 | $17.74 | $17.74 | 675,387 |
| 2023-10-10 | $17.74 | $17.93 | $17.71 | $17.71 | $17.71 | 919,080 |
| 2023-10-09 | $17.36 | $17.89 | $17.21 | $17.76 | $17.76 | 869,741 |
| 2023-10-06 | $16.98 | $17.63 | $16.85 | $17.42 | $17.42 | 816,761 |
| 2023-10-05 | $16.58 | $17.17 | $16.56 | $17.13 | $17.13 | 1,084,664 |
| 2023-10-04 | $16.56 | $16.71 | $16.30 | $16.69 | $16.69 | 826,965 |
| 2023-10-03 | $16.91 | $16.98 | $16.36 | $16.55 | $16.55 | 971,379 |
| 2023-10-02 | $17.19 | $17.31 | $16.92 | $17.05 | $17.05 | 704,583 |
| 2023-09-29 | $17.34 | $17.47 | $17.15 | $17.22 | $17.22 | 868,210 |
| 2023-09-28 | $16.96 | $17.32 | $16.96 | $17.27 | $17.27 | 723,206 |
| 2023-09-27 | $16.94 | $17.10 | $16.80 | $16.94 | $16.94 | 686,367 |
| 2023-09-26 | $16.78 | $17.00 | $16.73 | $16.82 | $16.82 | 657,580 |
| 2023-09-25 | $16.69 | $16.99 | $16.57 | $16.97 | $16.97 | 465,890 |
| 2023-09-22 | $16.82 | $16.89 | $16.71 | $16.77 | $16.77 | 593,956 |
| 2023-09-21 | $16.90 | $17.06 | $16.79 | $16.80 | $16.80 | 736,716 |
| 2023-09-20 | $17.21 | $17.36 | $17.01 | $17.02 | $17.02 | 629,845 |
| 2023-09-19 | $17.20 | $17.27 | $17.06 | $17.11 | $17.11 | 984,143 |
| 2023-09-18 | $17.95 | $17.95 | $17.08 | $17.17 | $17.17 | 993,469 |
| 2023-09-15 | $17.71 | $18.04 | $17.68 | $17.88 | $17.88 | 5,694,022 |
| 2023-09-14 | $17.55 | $17.87 | $17.55 | $17.73 | $17.73 | 1,043,813 |
| 2023-09-13 | $17.37 | $17.52 | $17.22 | $17.33 | $17.33 | 1,270,923 |
| 2023-09-12 | $17.25 | $17.40 | $17.08 | $17.36 | $17.36 | 1,126,075 |
| 2023-09-11 | $17.19 | $17.42 | $17.19 | $17.27 | $17.27 | 864,478 |
| 2023-09-08 | $17.01 | $17.09 | $16.81 | $17.03 | $17.03 | 861,625 |
| 2023-09-07 | $17.48 | $17.54 | $16.97 | $17.05 | $17.05 | 964,669 |
| 2023-09-06 | $17.75 | $17.89 | $17.42 | $17.50 | $17.50 | 848,453 |
| 2023-09-05 | $18.05 | $18.06 | $17.73 | $17.76 | $17.76 | 1,140,908 |
| 2023-09-01 | $17.80 | $18.20 | $17.78 | $18.16 | $18.16 | 585,934 |
| 2023-08-31 | $17.49 | $17.76 | $17.48 | $17.65 | $17.65 | 990,817 |
| 2023-08-30 | $17.70 | $17.77 | $17.56 | $17.65 | $17.49 | 912,724 |
| 2023-08-29 | $17.45 | $17.75 | $17.45 | $17.73 | $17.57 | 931,451 |
| 2023-08-28 | $17.58 | $17.81 | $17.45 | $17.47 | $17.47 | 623,644 |
| 2023-08-25 | $17.64 | $17.73 | $17.32 | $17.46 | $17.46 | 635,184 |
| 2023-08-24 | $17.55 | $17.84 | $17.48 | $17.61 | $17.61 | 1,332,690 |
| 2023-08-23 | $17.31 | $17.59 | $17.22 | $17.56 | $17.56 | 668,635 |
| 2023-08-22 | $17.48 | $17.51 | $17.23 | $17.30 | $17.30 | 775,135 |
| 2023-08-21 | $17.64 | $17.70 | $17.24 | $17.49 | $17.49 | 703,318 |
| 2023-08-18 | $17.28 | $17.68 | $17.22 | $17.57 | $17.57 | 732,975 |
| 2023-08-17 | $17.33 | $17.47 | $17.29 | $17.41 | $17.41 | 933,101 |
| 2023-08-16 | $17.30 | $17.42 | $17.26 | $17.29 | $17.29 | 981,173 |
| 2023-08-15 | $17.47 | $17.47 | $17.20 | $17.37 | $17.37 | 787,704 |
| 2023-08-14 | $17.71 | $17.72 | $17.47 | $17.70 | $17.70 | 852,446 |
| 2023-08-11 | $17.67 | $17.86 | $17.59 | $17.82 | $17.82 | 603,500 |
| 2023-08-10 | $18.11 | $18.20 | $17.72 | $17.76 | $17.76 | 748,637 |
| 2023-08-09 | $18.35 | $18.44 | $18.05 | $18.06 | $18.06 | 599,334 |
| 2023-08-08 | $18.33 | $18.45 | $18.19 | $18.41 | $18.41 | 646,484 |
| 2023-08-07 | $18.30 | $18.66 | $18.30 | $18.60 | $18.60 | 706,834 |
| 2023-08-04 | $18.36 | $18.55 | $18.27 | $18.30 | $18.30 | 590,679 |
| 2023-08-03 | $18.31 | $18.48 | $18.20 | $18.36 | $18.36 | 884,695 |
| 2023-08-02 | $18.72 | $18.72 | $18.40 | $18.44 | $18.44 | 943,244 |
| 2023-08-01 | $18.82 | $18.98 | $18.58 | $18.87 | $18.87 | 1,006,352 |
| 2023-07-31 | $19.03 | $19.22 | $18.85 | $19.04 | $19.04 | 1,166,113 |
| 2023-07-28 | $18.89 | $19.13 | $18.81 | $18.92 | $18.92 | 871,982 |
| 2023-07-27 | $18.72 | $19.03 | $18.41 | $18.77 | $18.77 | 944,219 |
| 2023-07-26 | $18.61 | $19.58 | $18.24 | $18.66 | $18.66 | 1,242,354 |
| 2023-07-25 | $19.43 | $19.62 | $19.29 | $19.34 | $19.34 | 1,068,827 |
| 2023-07-24 | $19.06 | $19.47 | $19.06 | $19.42 | $19.42 | 1,298,045 |
| 2023-07-21 | $19.23 | $19.30 | $19.02 | $19.11 | $19.11 | 987,149 |
| 2023-07-20 | $19.45 | $19.57 | $19.12 | $19.24 | $19.24 | 890,437 |
| 2023-07-19 | $19.56 | $19.69 | $19.42 | $19.55 | $19.55 | 982,299 |
| 2023-07-18 | $19.30 | $19.53 | $19.20 | $19.52 | $19.52 | 781,363 |
| 2023-07-17 | $19.05 | $19.41 | $19.05 | $19.25 | $19.25 | 1,255,444 |
| 2023-07-14 | $19.16 | $19.22 | $18.82 | $19.15 | $19.15 | 746,615 |
| 2023-07-13 | $19.09 | $19.17 | $18.96 | $19.10 | $19.10 | 745,213 |
| 2023-07-12 | $19.00 | $19.17 | $18.98 | $19.06 | $19.06 | 906,691 |
| 2023-07-11 | $18.60 | $18.95 | $18.60 | $18.84 | $18.84 | 971,769 |
| 2023-07-10 | $18.22 | $18.52 | $18.19 | $18.40 | $18.40 | 1,001,469 |
| 2023-07-07 | $18.25 | $18.44 | $18.23 | $18.24 | $18.24 | 819,835 |
| 2023-07-06 | $18.57 | $18.57 | $17.89 | $18.19 | $18.19 | 976,293 |
| 2023-07-05 | $18.64 | $18.68 | $18.40 | $18.65 | $18.65 | 1,157,639 |
| 2023-07-03 | $18.49 | $18.89 | $18.49 | $18.79 | $18.79 | 436,473 |
| 2023-06-30 | $18.84 | $19.09 | $18.08 | $18.58 | $18.58 | 2,463,110 |
| 2023-06-29 | $18.63 | $18.84 | $18.63 | $18.75 | $18.75 | 927,212 |
| 2023-06-28 | $18.40 | $18.50 | $18.30 | $18.43 | $18.43 | 1,241,758 |
| 2023-06-27 | $17.96 | $18.52 | $17.91 | $18.47 | $18.47 | 930,449 |
| 2023-06-26 | $18.11 | $18.27 | $17.98 | $18.03 | $18.03 | 1,030,696 |
| 2023-06-23 | $17.87 | $18.09 | $17.81 | $17.97 | $17.97 | 2,734,898 |
| 2023-06-22 | $17.96 | $18.11 | $17.64 | $18.11 | $18.11 | 1,405,694 |
| 2023-06-21 | $18.24 | $18.34 | $18.04 | $18.05 | $18.05 | 1,820,260 |
| 2023-06-20 | $18.37 | $18.40 | $18.02 | $18.26 | $18.26 | 1,479,894 |
| 2023-06-16 | $18.79 | $18.86 | $18.30 | $18.40 | $18.40 | 20,077,231 |
| 2023-06-15 | $18.52 | $18.79 | $18.20 | $18.78 | $18.78 | 1,565,614 |
| 2023-06-14 | $19.17 | $19.31 | $18.54 | $18.62 | $18.62 | 2,421,565 |
| 2023-06-13 | $18.91 | $19.40 | $18.88 | $19.12 | $19.12 | 2,464,304 |
| 2023-06-12 | $18.17 | $18.92 | $18.13 | $18.87 | $18.87 | 1,692,735 |
| 2023-06-09 | $17.79 | $18.28 | $17.79 | $18.23 | $18.23 | 1,726,970 |
| 2023-06-08 | $17.52 | $17.86 | $17.49 | $17.80 | $17.80 | 1,665,576 |
| 2023-06-07 | $17.18 | $17.69 | $17.14 | $17.64 | $17.64 | 1,593,855 |
| 2023-06-06 | $16.48 | $17.10 | $16.45 | $17.07 | $17.07 | 1,261,138 |
| 2023-06-05 | $16.24 | $16.67 | $16.15 | $16.48 | $16.48 | 1,082,931 |
| 2023-06-02 | $15.86 | $16.31 | $15.77 | $16.24 | $16.24 | 773,960 |
| 2023-06-01 | $15.16 | $15.71 | $15.16 | $15.60 | $15.60 | 1,058,427 |
| 2023-05-31 | $15.23 | $15.33 | $14.98 | $15.15 | $15.00 | 2,123,599 |
| 2023-05-30 | $15.51 | $15.60 | $15.16 | $15.33 | $15.17 | 820,125 |
| 2023-05-26 | $15.23 | $15.58 | $15.20 | $15.55 | $15.55 | 1,060,979 |
| 2023-05-25 | $15.03 | $15.26 | $15.01 | $15.23 | $15.23 | 730,906 |
| 2023-05-24 | $15.19 | $15.22 | $15.05 | $15.13 | $15.13 | 711,472 |
| 2023-05-23 | $15.20 | $15.52 | $15.20 | $15.34 | $15.34 | 666,812 |
| 2023-05-22 | $15.43 | $15.47 | $15.12 | $15.19 | $15.19 | 661,975 |
| 2023-05-19 | $15.68 | $15.72 | $15.26 | $15.35 | $15.35 | 837,264 |
| 2023-05-18 | $15.37 | $15.57 | $15.28 | $15.55 | $15.55 | 961,991 |
| 2023-05-17 | $15.22 | $15.48 | $15.09 | $15.44 | $15.44 | 1,084,704 |
| 2023-05-16 | $15.02 | $15.21 | $14.91 | $15.02 | $15.02 | 1,353,136 |
| 2023-05-15 | $14.89 | $15.18 | $14.77 | $15.11 | $15.11 | 1,552,209 |
| 2023-05-12 | $14.82 | $14.93 | $14.73 | $14.86 | $14.86 | 572,155 |
| 2023-05-11 | $14.52 | $14.86 | $14.42 | $14.80 | $14.80 | 1,024,547 |
| 2023-05-10 | $15.05 | $15.12 | $14.47 | $14.59 | $14.59 | 850,674 |
| 2023-05-09 | $14.70 | $14.99 | $14.59 | $14.85 | $14.85 | 906,085 |
| 2023-05-08 | $15.11 | $15.25 | $14.82 | $14.84 | $14.84 | 955,687 |
| 2023-05-05 | $15.02 | $15.16 | $14.86 | $15.03 | $15.03 | 961,837 |
| 2023-05-04 | $14.97 | $15.01 | $14.56 | $14.67 | $14.67 | 1,306,537 |
| 2023-05-03 | $15.13 | $15.51 | $14.98 | $15.16 | $15.16 | 1,498,894 |
| 2023-05-02 | $16.22 | $16.30 | $14.99 | $15.03 | $15.03 | 1,940,923 |
| 2023-05-01 | $16.63 | $16.67 | $16.29 | $16.32 | $16.32 | 647,418 |
| 2023-04-28 | $16.48 | $16.74 | $16.40 | $16.54 | $16.54 | 876,370 |
| 2023-04-27 | $16.62 | $16.67 | $16.26 | $16.55 | $16.55 | 874,636 |
| 2023-04-26 | $16.01 | $16.77 | $16.01 | $16.42 | $16.42 | 841,829 |
| 2023-04-25 | $16.12 | $16.23 | $15.99 | $15.99 | $15.99 | 720,544 |
| 2023-04-24 | $16.47 | $16.56 | $16.30 | $16.30 | $16.30 | 612,527 |
| 2023-04-21 | $16.41 | $16.50 | $16.29 | $16.50 | $16.50 | 665,602 |
| 2023-04-20 | $16.45 | $16.45 | $16.28 | $16.40 | $16.40 | 601,510 |
| 2023-04-19 | $16.14 | $16.66 | $16.11 | $16.58 | $16.58 | 1,053,511 |
| 2023-04-18 | $16.25 | $16.39 | $16.14 | $16.27 | $16.27 | 760,836 |
| 2023-04-17 | $16.10 | $16.27 | $16.02 | $16.25 | $16.25 | 705,285 |
| 2023-04-14 | $16.39 | $16.62 | $16.03 | $16.19 | $16.19 | 938,772 |
| 2023-04-13 | $16.02 | $16.23 | $15.97 | $16.14 | $16.14 | 769,457 |
| 2023-04-12 | $16.16 | $16.27 | $15.97 | $16.02 | $16.02 | 899,022 |
| 2023-04-11 | $16.05 | $16.14 | $15.94 | $16.01 | $16.01 | 591,951 |
| 2023-04-10 | $15.84 | $16.12 | $15.82 | $15.98 | $15.98 | 680,183 |
| 2023-04-06 | $15.94 | $16.03 | $15.88 | $15.91 | $15.91 | 575,754 |
| 2023-04-05 | $15.70 | $15.92 | $15.65 | $15.88 | $15.88 | 1,176,493 |
| 2023-04-04 | $16.47 | $16.47 | $15.71 | $15.87 | $15.87 | 671,304 |
| 2023-04-03 | $15.97 | $16.19 | $15.93 | $16.10 | $16.10 | 721,925 |
| 2023-03-31 | $15.81 | $16.01 | $15.75 | $15.99 | $15.99 | 827,224 |
| 2023-03-30 | $15.99 | $16.04 | $15.66 | $15.75 | $15.75 | 531,024 |
| 2023-03-29 | $15.70 | $15.86 | $15.62 | $15.85 | $15.85 | 743,346 |
| 2023-03-28 | $15.50 | $15.68 | $15.50 | $15.57 | $15.57 | 504,578 |
| 2023-03-27 | $15.54 | $15.73 | $15.48 | $15.60 | $15.60 | 699,458 |
| 2023-03-24 | $15.07 | $15.36 | $14.75 | $15.28 | $15.28 | 862,172 |
| 2023-03-23 | $15.56 | $15.74 | $15.13 | $15.33 | $15.33 | 957,054 |
| 2023-03-22 | $16.02 | $16.14 | $15.54 | $15.55 | $15.55 | 833,813 |
| 2023-03-21 | $16.14 | $16.29 | $16.01 | $16.04 | $16.04 | 988,166 |
| 2023-03-20 | $15.42 | $15.86 | $15.30 | $15.57 | $15.57 | 1,080,511 |
| 2023-03-17 | $15.63 | $15.75 | $15.05 | $15.15 | $15.15 | 3,319,774 |
| 2023-03-16 | $15.43 | $15.95 | $15.18 | $15.75 | $15.75 | 1,272,301 |
| 2023-03-15 | $15.51 | $15.71 | $15.38 | $15.67 | $15.67 | 1,602,327 |
| 2023-03-14 | $16.31 | $16.66 | $16.11 | $16.14 | $16.14 | 1,753,367 |
| 2023-03-13 | $16.11 | $16.17 | $15.66 | $15.69 | $15.69 | 1,274,226 |
| 2023-03-10 | $17.05 | $17.05 | $16.47 | $16.57 | $16.57 | 1,221,280 |
| 2023-03-09 | $17.74 | $17.90 | $17.17 | $17.22 | $17.22 | 1,001,454 |
| 2023-03-08 | $17.74 | $17.85 | $17.54 | $17.69 | $17.69 | 873,066 |
| 2023-03-07 | $17.98 | $18.10 | $17.61 | $17.70 | $17.70 | 832,902 |
| 2023-03-06 | $18.12 | $18.34 | $17.98 | $18.06 | $18.06 | 995,749 |
| 2023-03-03 | $18.03 | $18.30 | $17.95 | $18.12 | $18.12 | 971,677 |
| 2023-03-02 | $17.73 | $17.97 | $17.51 | $17.89 | $17.89 | 1,053,835 |
| 2023-03-01 | $18.00 | $18.17 | $17.86 | $18.03 | $17.87 | 1,196,477 |
| 2023-02-28 | $18.07 | $18.24 | $18.04 | $18.05 | $17.89 | 1,148,837 |
| 2023-02-27 | $18.32 | $18.45 | $17.96 | $18.02 | $17.86 | 1,392,654 |
| 2023-02-24 | $18.08 | $18.21 | $18.03 | $18.17 | $18.17 | 629,473 |
| 2023-02-23 | $18.28 | $18.47 | $18.11 | $18.26 | $18.26 | 550,693 |
| 2023-02-22 | $18.28 | $18.37 | $18.16 | $18.22 | $18.22 | 761,852 |
| 2023-02-21 | $18.25 | $18.35 | $18.17 | $18.23 | $18.23 | 855,197 |
| 2023-02-17 | $18.70 | $18.73 | $18.34 | $18.54 | $18.54 | 848,514 |
| 2023-02-16 | $18.62 | $18.89 | $18.46 | $18.67 | $18.67 | 732,492 |
| 2023-02-15 | $18.55 | $18.82 | $18.54 | $18.75 | $18.75 | 567,525 |
| 2023-02-14 | $18.75 | $18.97 | $18.66 | $18.70 | $18.70 | 786,918 |
| 2023-02-13 | $18.53 | $18.85 | $18.44 | $18.84 | $18.84 | 775,163 |
| 2023-02-10 | $18.67 | $18.84 | $18.67 | $18.74 | $18.74 | 600,536 |
| 2023-02-09 | $18.83 | $19.02 | $18.74 | $18.80 | $18.80 | 1,062,538 |
| 2023-02-08 | $18.96 | $19.14 | $18.80 | $18.86 | $18.86 | 918,592 |
| 2023-02-07 | $18.82 | $19.24 | $18.77 | $19.15 | $19.15 | 909,011 |
| 2023-02-06 | $18.74 | $18.98 | $18.53 | $18.92 | $18.92 | 1,072,403 |
| 2023-02-03 | $18.57 | $18.98 | $18.43 | $18.92 | $18.92 | 982,674 |
| 2023-02-02 | $19.10 | $19.34 | $18.42 | $18.68 | $18.68 | 1,520,812 |
| 2023-02-01 | $18.94 | $19.33 | $18.73 | $19.12 | $19.12 | 971,525 |
| 2023-01-31 | $18.50 | $18.98 | $18.35 | $18.97 | $18.97 | 1,100,817 |
| 2023-01-30 | $18.48 | $18.73 | $18.36 | $18.55 | $18.55 | 891,576 |
| 2023-01-27 | $19.25 | $19.29 | $18.30 | $18.58 | $18.58 | 1,640,696 |
| 2023-01-26 | $18.73 | $19.28 | $18.58 | $19.27 | $19.27 | 2,255,319 |
| 2023-01-25 | $17.99 | $18.79 | $17.72 | $18.47 | $18.47 | 1,438,277 |
| 2023-01-24 | $17.59 | $17.83 | $17.35 | $17.38 | $17.38 | 1,225,494 |
| 2023-01-23 | $17.54 | $17.84 | $17.51 | $17.69 | $17.69 | 1,079,500 |
| 2023-01-20 | $17.42 | $17.55 | $17.28 | $17.51 | $17.51 | 1,166,631 |
| 2023-01-19 | $17.07 | $17.37 | $16.85 | $17.31 | $17.31 | 845,399 |
| 2023-01-18 | $17.48 | $17.71 | $17.34 | $17.36 | $17.36 | 804,389 |
| 2023-01-17 | $17.62 | $17.79 | $17.42 | $17.44 | $17.44 | 734,182 |
| 2023-01-13 | $17.28 | $17.68 | $17.22 | $17.61 | $17.61 | 675,953 |
| 2023-01-12 | $17.40 | $17.63 | $17.22 | $17.48 | $17.48 | 915,007 |
| 2023-01-11 | $17.03 | $17.48 | $17.01 | $17.35 | $17.35 | 831,190 |
| 2023-01-10 | $16.88 | $17.18 | $16.61 | $17.05 | $17.05 | 1,344,171 |
| 2023-01-09 | $17.10 | $17.30 | $16.89 | $16.89 | $16.89 | 934,308 |
| 2023-01-06 | $16.78 | $17.07 | $16.65 | $17.01 | $17.01 | 795,322 |
| 2023-01-05 | $16.76 | $16.76 | $16.48 | $16.53 | $16.53 | 871,603 |
| 2023-01-04 | $16.71 | $16.99 | $16.65 | $16.85 | $16.85 | 681,868 |
| 2023-01-03 | $16.61 | $16.79 | $16.38 | $16.53 | $16.53 | 848,472 |
| 2022-12-30 | $16.43 | $16.56 | $16.35 | $16.45 | $16.45 | 575,443 |
| 2022-12-29 | $16.39 | $16.67 | $16.35 | $16.60 | $16.60 | 587,514 |
| 2022-12-28 | $16.55 | $16.62 | $16.28 | $16.28 | $16.28 | 447,268 |
| 2022-12-27 | $16.52 | $16.58 | $16.34 | $16.54 | $16.54 | 510,899 |
| 2022-12-23 | $16.20 | $16.49 | $16.15 | $16.46 | $16.46 | 553,022 |
| 2022-12-22 | $16.62 | $16.70 | $16.04 | $16.29 | $16.29 | 657,547 |
| 2022-12-21 | $16.71 | $16.90 | $16.63 | $16.73 | $16.73 | 604,946 |
| 2022-12-20 | $16.27 | $16.54 | $16.11 | $16.51 | $16.51 | 938,060 |
| 2022-12-19 | $16.59 | $16.65 | $16.16 | $16.26 | $16.26 | 1,038,126 |
| 2022-12-16 | $16.48 | $16.69 | $16.36 | $16.59 | $16.59 | 4,580,235 |
| 2022-12-15 | $16.59 | $16.81 | $16.39 | $16.78 | $16.78 | 883,721 |
| 2022-12-14 | $16.68 | $17.09 | $16.68 | $16.83 | $16.83 | 1,099,286 |
| 2022-12-13 | $17.32 | $17.43 | $16.64 | $16.75 | $16.75 | 1,180,663 |
| 2022-12-12 | $16.33 | $16.83 | $16.27 | $16.78 | $16.78 | 814,219 |
| 2022-12-09 | $16.44 | $16.59 | $16.31 | $16.32 | $16.32 | 1,021,209 |
| 2022-12-08 | $16.85 | $16.91 | $16.46 | $16.52 | $16.52 | 772,162 |
| 2022-12-07 | $16.65 | $17.06 | $16.59 | $16.70 | $16.70 | 733,603 |
| 2022-12-06 | $16.69 | $16.96 | $16.41 | $16.65 | $16.65 | 715,890 |
| 2022-12-05 | $16.88 | $17.03 | $16.68 | $16.73 | $16.73 | 694,754 |
| 2022-12-02 | $16.77 | $17.15 | $16.76 | $16.98 | $16.98 | 724,919 |
| 2022-12-01 | $16.93 | $17.09 | $16.59 | $17.00 | $17.00 | 1,410,317 |
| 2022-11-30 | $16.34 | $16.58 | $16.00 | $16.57 | $16.42 | 1,022,655 |
| 2022-11-29 | $16.25 | $16.59 | $16.23 | $16.47 | $16.47 | 724,185 |
| 2022-11-28 | $16.12 | $16.27 | $16.05 | $16.20 | $16.20 | 620,924 |
| 2022-11-25 | $16.11 | $16.49 | $16.10 | $16.38 | $16.38 | 436,766 |
| 2022-11-23 | $16.14 | $16.24 | $15.99 | $16.15 | $16.15 | 817,304 |
| 2022-11-22 | $16.17 | $16.19 | $15.72 | $16.13 | $16.13 | 1,070,545 |
| 2022-11-21 | $15.47 | $16.08 | $15.46 | $16.03 | $16.03 | 1,130,535 |
| 2022-11-18 | $15.85 | $15.97 | $15.29 | $15.48 | $15.48 | 1,130,217 |
| 2022-11-17 | $15.54 | $15.66 | $15.39 | $15.51 | $15.51 | 794,150 |
| 2022-11-16 | $16.04 | $16.14 | $15.73 | $15.83 | $15.83 | 748,740 |
| 2022-11-15 | $16.25 | $16.46 | $16.14 | $16.18 | $16.18 | 831,320 |
| 2022-11-14 | $15.88 | $16.61 | $15.77 | $15.98 | $15.98 | 1,149,239 |
| 2022-11-11 | $15.97 | $16.34 | $15.97 | $16.00 | $16.00 | 1,027,377 |
| 2022-11-10 | $15.69 | $16.30 | $15.69 | $15.91 | $15.91 | 1,473,641 |
| 2022-11-09 | $15.08 | $15.48 | $15.01 | $15.11 | $15.11 | 758,709 |
| 2022-11-08 | $15.41 | $15.67 | $15.12 | $15.25 | $15.25 | 841,162 |
| 2022-11-07 | $15.01 | $15.41 | $15.00 | $15.41 | $15.41 | 717,654 |
| 2022-11-04 | $14.85 | $15.01 | $14.65 | $14.92 | $14.92 | 918,245 |
| 2022-11-03 | $14.43 | $14.80 | $14.21 | $14.68 | $14.68 | 1,105,285 |
| 2022-11-02 | $15.08 | $15.20 | $14.63 | $14.63 | $14.63 | 1,131,213 |
| 2022-11-01 | $15.30 | $15.37 | $15.07 | $15.13 | $15.13 | 963,060 |
| 2022-10-31 | $15.11 | $15.20 | $14.96 | $15.14 | $15.14 | 1,203,693 |
| 2022-10-28 | $14.74 | $15.28 | $14.74 | $15.09 | $15.09 | 1,513,540 |
| 2022-10-27 | $14.70 | $14.83 | $14.50 | $14.58 | $14.58 | 1,918,658 |
| 2022-10-26 | $15.78 | $16.25 | $14.44 | $14.45 | $14.45 | 2,694,595 |
| 2022-10-25 | $15.42 | $16.20 | $15.41 | $15.97 | $15.97 | 991,219 |
| 2022-10-24 | $15.48 | $15.58 | $15.31 | $15.50 | $15.50 | 715,104 |
| 2022-10-21 | $15.05 | $15.45 | $14.75 | $15.40 | $15.40 | 912,720 |
| 2022-10-20 | $15.03 | $15.38 | $14.94 | $15.01 | $15.01 | 1,005,388 |
| 2022-10-19 | $15.06 | $15.35 | $14.85 | $15.03 | $15.03 | 1,273,328 |
| 2022-10-18 | $15.52 | $15.70 | $15.16 | $15.27 | $15.27 | 1,410,068 |
| 2022-10-17 | $15.16 | $15.30 | $14.93 | $15.19 | $15.19 | 1,248,473 |
| 2022-10-14 | $15.53 | $15.66 | $14.77 | $14.79 | $14.79 | 1,163,701 |
| 2022-10-13 | $14.82 | $15.57 | $14.68 | $15.44 | $15.44 | 1,223,365 |
| 2022-10-12 | $15.03 | $15.23 | $14.79 | $15.02 | $15.02 | 924,846 |
| 2022-10-11 | $14.76 | $15.28 | $14.59 | $15.00 | $15.00 | 1,048,278 |
| 2022-10-10 | $14.99 | $15.03 | $14.77 | $14.77 | $14.77 | 1,117,008 |
| 2022-10-07 | $15.27 | $15.35 | $14.89 | $14.96 | $14.96 | 1,314,577 |
| 2022-10-06 | $15.46 | $15.70 | $15.34 | $15.62 | $15.62 | 962,448 |
| 2022-10-05 | $15.16 | $15.52 | $15.08 | $15.47 | $15.47 | 1,189,775 |
| 2022-10-04 | $14.82 | $15.55 | $14.79 | $15.54 | $15.54 | 1,451,408 |
| 2022-10-03 | $14.78 | $14.94 | $14.23 | $14.59 | $14.59 | 1,988,847 |
| 2022-09-30 | $14.25 | $15.01 | $14.06 | $14.69 | $14.69 | 3,205,726 |
| 2022-09-29 | $13.68 | $14.00 | $13.37 | $13.99 | $13.99 | 2,386,471 |
| 2022-09-28 | $13.24 | $14.00 | $13.24 | $13.92 | $13.92 | 1,818,679 |
| 2022-09-27 | $13.16 | $13.37 | $13.05 | $13.20 | $13.20 | 2,118,073 |
| 2022-09-26 | $13.12 | $13.44 | $13.00 | $13.10 | $13.10 | 1,841,346 |
| 2022-09-23 | $13.58 | $13.70 | $12.88 | $13.19 | $13.19 | 3,194,680 |
| 2022-09-22 | $14.02 | $14.17 | $13.62 | $13.69 | $13.69 | 1,604,466 |
| 2022-09-21 | $13.99 | $14.38 | $13.99 | $14.06 | $14.06 | 1,532,022 |
| 2022-09-20 | $14.27 | $14.27 | $13.70 | $13.83 | $13.83 | 2,037,118 |
| 2022-09-19 | $14.07 | $14.45 | $14.07 | $14.36 | $14.36 | 1,966,460 |
| 2022-09-16 | $14.16 | $14.36 | $13.91 | $14.16 | $14.16 | 11,069,514 |
| 2022-09-15 | $13.68 | $14.31 | $13.66 | $14.28 | $14.28 | 3,124,432 |
| 2022-09-14 | $13.59 | $13.70 | $13.19 | $13.66 | $13.66 | 3,383,147 |
| 2022-09-13 | $14.17 | $14.23 | $13.41 | $13.48 | $13.48 | 2,517,933 |
| 2022-09-12 | $14.71 | $14.83 | $14.44 | $14.54 | $14.54 | 2,703,937 |
| 2022-09-09 | $14.48 | $14.78 | $14.24 | $14.53 | $14.53 | 2,250,893 |
| 2022-09-08 | $14.74 | $15.01 | $14.46 | $15.01 | $15.01 | 1,571,184 |
| 2022-09-07 | $14.22 | $14.82 | $14.13 | $14.82 | $14.82 | 1,888,744 |
| 2022-09-06 | $14.62 | $14.65 | $13.75 | $14.23 | $14.23 | 2,601,163 |
| 2022-09-02 | $15.28 | $15.28 | $14.68 | $14.70 | $14.70 | 1,656,443 |
| 2022-09-01 | $15.14 | $15.21 | $14.78 | $15.01 | $15.01 | 1,330,253 |
| 2022-08-31 | $15.39 | $15.57 | $15.19 | $15.39 | $15.23 | 1,461,395 |
| 2022-08-30 | $15.27 | $15.27 | $15.01 | $15.25 | $15.09 | 1,189,723 |
| 2022-08-29 | $16.05 | $16.05 | $14.78 | $15.15 | $14.99 | 2,701,855 |
| 2022-08-26 | $16.69 | $16.76 | $16.17 | $16.18 | $16.01 | 1,060,179 |
| 2022-08-25 | $16.45 | $16.79 | $16.40 | $16.69 | $16.51 | 933,206 |
| 2022-08-24 | $16.25 | $16.42 | $16.15 | $16.32 | $16.15 | 1,099,858 |
| 2022-08-23 | $16.34 | $16.52 | $16.21 | $16.28 | $16.11 | 1,297,593 |
| 2022-08-22 | $16.45 | $16.48 | $16.24 | $16.38 | $16.21 | 1,059,365 |
| 2022-08-19 | $17.07 | $17.15 | $16.61 | $16.74 | $16.74 | 1,341,196 |
| 2022-08-18 | $16.96 | $17.21 | $16.87 | $17.20 | $17.20 | 958,047 |
| 2022-08-17 | $16.96 | $17.09 | $16.71 | $16.93 | $16.93 | 797,175 |
| 2022-08-16 | $16.83 | $17.31 | $16.81 | $17.22 | $17.22 | 1,100,129 |
| 2022-08-15 | $16.62 | $16.91 | $16.52 | $16.83 | $16.83 | 836,775 |
| 2022-08-12 | $16.74 | $16.89 | $16.55 | $16.87 | $16.87 | 876,788 |
| 2022-08-11 | $16.72 | $16.95 | $16.55 | $16.69 | $16.69 | 1,141,646 |
| 2022-08-10 | $16.39 | $16.64 | $16.35 | $16.53 | $16.53 | 902,612 |
| 2022-08-09 | $16.22 | $16.24 | $16.03 | $16.07 | $16.07 | 961,597 |
| 2022-08-08 | $15.98 | $16.50 | $15.92 | $16.25 | $16.25 | 953,517 |
| 2022-08-05 | $15.96 | $15.99 | $15.61 | $15.82 | $15.82 | 1,395,606 |
| 2022-08-04 | $16.20 | $16.28 | $16.00 | $16.13 | $16.13 | 968,421 |
| 2022-08-03 | $16.07 | $16.25 | $15.85 | $16.12 | $16.12 | 896,009 |
| 2022-08-02 | $16.52 | $16.52 | $15.88 | $15.91 | $15.91 | 998,199 |
| 2022-08-01 | $16.34 | $16.78 | $16.24 | $16.61 | $16.61 | 958,730 |
| 2022-07-29 | $16.33 | $16.58 | $16.00 | $16.47 | $16.47 | 1,174,165 |
| 2022-07-28 | $16.88 | $16.99 | $16.06 | $16.25 | $16.25 | 1,678,856 |
| 2022-07-27 | $16.03 | $17.06 | $15.93 | $16.81 | $16.81 | 1,903,005 |
| 2022-07-26 | $15.50 | $15.86 | $15.32 | $15.34 | $15.34 | 1,092,510 |
| 2022-07-25 | $15.77 | $15.84 | $15.50 | $15.70 | $15.70 | 1,015,064 |
| 2022-07-22 | $15.82 | $16.03 | $15.56 | $15.71 | $15.71 | 869,586 |
| 2022-07-21 | $15.65 | $15.74 | $15.43 | $15.74 | $15.74 | 976,763 |
| 2022-07-20 | $15.71 | $15.84 | $15.55 | $15.77 | $15.77 | 1,237,129 |
| 2022-07-19 | $15.20 | $15.77 | $15.11 | $15.74 | $15.74 | 930,455 |
| 2022-07-18 | $15.09 | $15.39 | $14.97 | $14.99 | $14.99 | 1,141,336 |
| 2022-07-15 | $14.91 | $15.03 | $14.59 | $14.92 | $14.92 | 1,001,933 |
| 2022-07-14 | $14.36 | $14.67 | $14.36 | $14.61 | $14.61 | 735,561 |
| 2022-07-13 | $14.26 | $14.87 | $14.22 | $14.82 | $14.82 | 1,070,304 |
| 2022-07-12 | $14.67 | $14.94 | $14.48 | $14.50 | $14.50 | 931,515 |
| 2022-07-11 | $14.52 | $14.92 | $14.51 | $14.73 | $14.73 | 1,232,803 |
| 2022-07-08 | $14.70 | $14.81 | $14.52 | $14.74 | $14.74 | 735,115 |
| 2022-07-07 | $14.61 | $14.81 | $14.56 | $14.70 | $14.70 | 769,228 |
| 2022-07-06 | $14.54 | $14.70 | $14.18 | $14.48 | $14.48 | 932,785 |
| 2022-07-05 | $14.34 | $14.60 | $13.87 | $14.60 | $14.60 | 1,123,391 |
| 2022-07-01 | $13.89 | $14.34 | $13.77 | $14.32 | $14.32 | 905,216 |
| 2022-06-30 | $13.78 | $14.20 | $13.50 | $13.99 | $13.99 | 1,088,171 |
| 2022-06-29 | $14.11 | $14.28 | $13.91 | $14.09 | $14.09 | 1,301,688 |
| 2022-06-28 | $14.60 | $14.90 | $14.07 | $14.08 | $14.08 | 1,492,034 |
| 2022-06-27 | $14.44 | $14.63 | $14.27 | $14.41 | $14.41 | 1,377,278 |
| 2022-06-24 | $13.85 | $14.42 | $13.81 | $14.40 | $14.40 | 6,443,698 |
| 2022-06-23 | $13.59 | $13.75 | $13.35 | $13.72 | $13.72 | 1,752,418 |
| 2022-06-22 | $13.22 | $13.63 | $13.09 | $13.53 | $13.53 | 1,606,520 |
| 2022-06-21 | $13.47 | $13.68 | $12.94 | $13.41 | $13.41 | 1,450,852 |
| 2022-06-17 | $12.70 | $13.32 | $12.61 | $13.19 | $13.19 | 3,044,906 |
| 2022-06-16 | $13.21 | $13.21 | $12.45 | $12.63 | $12.63 | 1,941,001 |
| 2022-06-15 | $13.92 | $14.06 | $13.48 | $13.65 | $13.65 | 1,662,998 |
| 2022-06-14 | $13.35 | $13.76 | $13.21 | $13.64 | $13.64 | 2,104,679 |
| 2022-06-13 | $13.45 | $13.72 | $13.15 | $13.24 | $13.24 | 1,585,617 |
| 2022-06-10 | $14.42 | $14.63 | $14.01 | $14.01 | $14.01 | 1,659,241 |
| 2022-06-09 | $15.09 | $15.16 | $14.76 | $14.77 | $14.77 | 1,047,081 |
| 2022-06-08 | $15.67 | $15.67 | $15.12 | $15.18 | $15.18 | 877,099 |
| 2022-06-07 | $15.23 | $15.84 | $15.21 | $15.79 | $15.79 | 984,647 |
| 2022-06-06 | $15.57 | $15.81 | $15.25 | $15.52 | $15.52 | 1,249,270 |
| 2022-06-03 | $15.57 | $15.76 | $15.32 | $15.34 | $15.34 | 930,118 |
| 2022-06-02 | $15.54 | $15.69 | $15.34 | $15.68 | $15.68 | 1,161,817 |
| 2022-06-01 | $16.03 | $16.09 | $15.40 | $15.63 | $15.47 | 1,319,047 |
| 2022-05-31 | $15.99 | $16.11 | $15.67 | $16.00 | $15.84 | 1,662,148 |
| 2022-05-27 | $15.72 | $16.17 | $15.72 | $16.16 | $16.00 | 1,120,524 |
| 2022-05-26 | $15.42 | $15.93 | $15.36 | $15.72 | $15.56 | 1,259,340 |
| 2022-05-25 | $14.72 | $15.33 | $14.72 | $15.20 | $15.05 | 1,652,187 |
| 2022-05-24 | $15.23 | $15.28 | $14.43 | $14.81 | $14.66 | 1,976,381 |
| 2022-05-23 | $15.83 | $15.93 | $15.30 | $15.38 | $15.22 | 2,536,042 |
| 2022-05-20 | $15.68 | $15.88 | $15.14 | $15.53 | $15.37 | 1,306,820 |
| 2022-05-19 | $15.37 | $15.80 | $15.37 | $15.57 | $15.41 | 1,724,870 |
| 2022-05-18 | $16.03 | $16.38 | $15.54 | $15.61 | $15.45 | 1,268,217 |
| 2022-05-17 | $15.91 | $16.39 | $15.79 | $16.29 | $16.13 | 1,201,753 |
| 2022-05-16 | $15.24 | $15.70 | $14.97 | $15.60 | $15.44 | 1,905,466 |
| 2022-05-13 | $15.13 | $15.68 | $15.13 | $15.35 | $15.19 | 1,598,901 |
| 2022-05-12 | $15.12 | $15.19 | $14.56 | $14.93 | $14.78 | 1,495,405 |
| 2022-05-11 | $15.58 | $15.86 | $15.11 | $15.14 | $14.99 | 1,264,503 |
| 2022-05-10 | $15.97 | $16.09 | $15.16 | $15.53 | $15.37 | 1,478,227 |
| 2022-05-09 | $15.90 | $16.17 | $15.72 | $15.87 | $15.71 | 1,347,169 |
| 2022-05-06 | $16.38 | $16.53 | $16.06 | $16.22 | $16.06 | 1,146,106 |
| 2022-05-05 | $16.82 | $17.08 | $16.29 | $16.51 | $16.34 | 1,173,580 |
| 2022-05-04 | $16.33 | $17.21 | $16.26 | $17.17 | $17.00 | 1,537,421 |
| 2022-05-03 | $15.90 | $16.37 | $15.86 | $16.32 | $16.16 | 1,636,810 |
| 2022-05-02 | $15.86 | $16.10 | $15.61 | $15.92 | $15.76 | 1,637,609 |
| 2022-04-29 | $16.47 | $16.72 | $15.82 | $15.89 | $15.73 | 1,836,382 |
| 2022-04-28 | $16.61 | $16.69 | $16.19 | $16.48 | $16.31 | 1,787,595 |
| 2022-04-27 | $17.19 | $17.35 | $16.22 | $16.38 | $16.21 | 2,113,724 |
| 2022-04-26 | $16.92 | $17.28 | $16.44 | $16.60 | $16.43 | 2,217,183 |
| 2022-04-25 | $16.28 | $17.29 | $15.87 | $17.16 | $16.99 | 3,872,814 |
| 2022-04-22 | $16.65 | $16.66 | $16.38 | $16.45 | $16.28 | 1,276,068 |
| 2022-04-21 | $17.17 | $17.29 | $16.69 | $16.79 | $16.62 | 1,254,654 |
| 2022-04-20 | $17.65 | $17.72 | $16.67 | $16.90 | $16.73 | 3,492,715 |
| 2022-04-19 | $17.24 | $17.75 | $17.24 | $17.65 | $17.47 | 1,278,126 |
| 2022-04-18 | $16.44 | $17.25 | $16.44 | $17.21 | $17.04 | 1,926,444 |
| 2022-04-14 | $16.67 | $16.94 | $16.56 | $16.64 | $16.47 | 894,501 |
| 2022-04-13 | $16.26 | $16.64 | $16.23 | $16.59 | $16.42 | 856,221 |
| 2022-04-12 | $16.04 | $16.57 | $15.96 | $16.31 | $16.15 | 1,453,980 |
| 2022-04-11 | $16.04 | $16.37 | $15.98 | $16.00 | $15.84 | 1,494,654 |
| 2022-04-08 | $16.42 | $16.79 | $16.20 | $16.61 | $16.44 | 902,458 |
| 2022-04-07 | $16.68 | $16.75 | $16.19 | $16.49 | $16.32 | 1,295,937 |
| 2022-04-06 | $16.91 | $17.13 | $16.70 | $16.72 | $16.55 | 1,413,481 |
| 2022-04-05 | $16.69 | $17.29 | $16.63 | $17.07 | $16.90 | 2,812,374 |
| 2022-04-04 | $16.93 | $17.05 | $16.47 | $16.61 | $16.44 | 1,244,459 |
| 2022-04-01 | $17.29 | $17.50 | $16.81 | $17.05 | $16.88 | 2,274,610 |
| 2022-03-31 | $16.94 | $17.32 | $16.91 | $17.04 | $16.87 | 15,640,997 |
| 2022-03-30 | $17.67 | $17.83 | $17.18 | $17.24 | $17.07 | 1,080,537 |
| 2022-03-29 | $17.31 | $18.08 | $17.30 | $17.82 | $17.64 | 2,098,565 |
| 2022-03-28 | $17.24 | $17.25 | $16.63 | $17.03 | $16.86 | 1,758,326 |
| 2022-03-25 | $17.05 | $17.29 | $16.98 | $17.24 | $17.07 | 2,775,381 |
| 2022-03-24 | $16.93 | $17.11 | $16.64 | $17.07 | $16.90 | 1,635,377 |
| 2022-03-23 | $17.20 | $17.31 | $16.77 | $16.78 | $16.61 | 1,692,091 |
| 2022-03-22 | $17.42 | $17.71 | $17.22 | $17.28 | $17.11 | 2,107,681 |
| 2022-03-21 | $17.67 | $17.84 | $17.11 | $17.20 | $17.03 | 1,863,432 |
| 2022-03-18 | $17.40 | $17.55 | $16.92 | $17.51 | $17.33 | 6,609,460 |
| 2022-03-17 | $17.18 | $17.50 | $16.96 | $17.36 | $17.18 | 2,747,512 |
| 2022-03-16 | $16.91 | $17.69 | $16.73 | $17.35 | $17.17 | 3,241,153 |
| 2022-03-15 | $16.47 | $17.07 | $16.42 | $16.70 | $16.53 | 2,245,394 |
| 2022-03-14 | $16.89 | $17.28 | $16.37 | $16.47 | $16.30 | 2,252,862 |
| 2022-03-11 | $16.76 | $16.96 | $16.60 | $16.63 | $16.46 | 1,733,757 |
| 2022-03-10 | $16.63 | $16.93 | $16.15 | $16.67 | $16.50 | 2,742,574 |
| 2022-03-09 | $16.59 | $16.82 | $16.38 | $16.68 | $16.51 | 5,093,495 |
| 2022-03-08 | $16.25 | $16.72 | $15.95 | $15.96 | $15.80 | 3,307,823 |
| 2022-03-07 | $16.32 | $16.66 | $15.75 | $16.08 | $15.92 | 3,001,949 |
| 2022-03-04 | $16.85 | $17.10 | $16.28 | $16.49 | $16.32 | 1,633,169 |
| 2022-03-03 | $17.54 | $17.66 | $16.94 | $17.17 | $17.00 | 1,806,867 |
| 2022-03-02 | $17.29 | $17.66 | $17.03 | $17.55 | $17.21 | 1,988,119 |
| 2022-03-01 | $17.54 | $17.59 | $16.82 | $17.06 | $16.73 | 2,414,991 |
| 2022-02-28 | $17.71 | $17.85 | $17.29 | $17.61 | $17.27 | 3,148,786 |
| 2022-02-25 | $17.75 | $18.45 | $17.61 | $18.21 | $17.86 | 2,685,422 |
| 2022-02-24 | $16.48 | $17.66 | $16.47 | $17.58 | $17.24 | 2,395,591 |
| 2022-02-23 | $18.26 | $18.41 | $17.47 | $17.50 | $17.16 | 1,809,296 |
| 2022-02-22 | $18.18 | $18.65 | $17.90 | $18.12 | $17.77 | 1,904,157 |
| 2022-02-18 | $18.05 | $18.68 | $18.05 | $18.44 | $18.09 | 1,962,656 |
| 2022-02-17 | $18.88 | $18.88 | $17.94 | $18.19 | $17.84 | 1,344,254 |
| 2022-02-16 | $18.91 | $19.20 | $18.85 | $19.00 | $18.63 | 2,456,599 |
| 2022-02-15 | $18.55 | $18.95 | $18.44 | $18.88 | $18.52 | 1,211,700 |
| 2022-02-14 | $18.43 | $18.95 | $18.07 | $18.47 | $18.11 | 1,373,630 |
| 2022-02-11 | $18.80 | $19.09 | $18.38 | $18.49 | $18.13 | 1,439,788 |
| 2022-02-10 | $18.82 | $19.39 | $18.58 | $18.89 | $18.53 | 1,806,934 |
| 2022-02-09 | $18.51 | $19.17 | $18.48 | $18.87 | $18.51 | 1,935,244 |
| 2022-02-08 | $18.09 | $18.57 | $18.09 | $18.51 | $18.15 | 1,893,807 |
| 2022-02-07 | $17.82 | $18.28 | $17.81 | $18.06 | $17.71 | 1,808,358 |
| 2022-02-04 | $17.49 | $17.99 | $17.41 | $17.82 | $17.48 | 1,546,126 |
| 2022-02-03 | $17.46 | $17.84 | $17.37 | $17.57 | $17.23 | 1,795,506 |
| 2022-02-02 | $17.49 | $17.72 | $17.21 | $17.53 | $17.19 | 2,712,375 |
| 2022-02-01 | $17.47 | $17.63 | $17.01 | $17.46 | $17.12 | 2,463,745 |
| 2022-01-31 | $16.47 | $17.43 | $16.39 | $17.43 | $17.09 | 3,859,939 |
| 2022-01-28 | $16.51 | $16.78 | $16.14 | $16.47 | $16.15 | 3,553,134 |
| 2022-01-27 | $16.17 | $16.95 | $16.04 | $16.64 | $16.32 | 3,567,483 |
| 2022-01-26 | $17.75 | $18.12 | $16.09 | $16.17 | $15.85 | 6,404,067 |
| 2022-01-25 | $18.23 | $18.75 | $17.93 | $18.52 | $18.16 | 3,148,234 |
| 2022-01-24 | $18.50 | $18.77 | $17.51 | $18.40 | $18.05 | 4,129,177 |
| 2022-01-21 | $19.65 | $19.80 | $18.93 | $18.95 | $18.59 | 2,225,479 |
| 2022-01-20 | $20.17 | $20.63 | $19.71 | $19.83 | $19.45 | 1,883,121 |
| 2022-01-19 | $21.59 | $21.60 | $20.10 | $20.11 | $19.72 | 1,523,858 |
| 2022-01-18 | $21.73 | $21.88 | $21.31 | $21.47 | $21.06 | 1,227,937 |
| 2022-01-14 | $21.76 | $21.93 | $21.17 | $21.92 | $21.50 | 1,252,409 |
| 2022-01-13 | $22.08 | $22.59 | $21.82 | $21.98 | $21.56 | 2,899,770 |
| 2022-01-12 | $21.96 | $22.30 | $21.78 | $21.90 | $21.48 | 1,297,556 |
| 2022-01-11 | $21.67 | $21.97 | $21.60 | $21.90 | $21.48 | 1,300,713 |
| 2022-01-10 | $22.18 | $22.31 | $21.38 | $21.60 | $21.18 | 1,587,168 |
| 2022-01-07 | $21.87 | $22.40 | $21.87 | $22.26 | $21.83 | 1,039,087 |
| 2022-01-06 | $21.79 | $21.96 | $21.61 | $21.85 | $21.43 | 1,003,469 |
| 2022-01-05 | $22.07 | $22.33 | $21.68 | $21.70 | $21.28 | 4,667,213 |
| 2022-01-04 | $21.89 | $22.12 | $21.67 | $21.92 | $21.50 | 1,202,934 |
| 2022-01-03 | $21.13 | $21.80 | $21.13 | $21.48 | $21.07 | 1,598,460 |
| 2021-12-31 | $21.17 | $21.35 | $21.09 | $21.22 | $20.81 | 780,984 |
| 2021-12-30 | $21.25 | $21.52 | $21.18 | $21.20 | $20.79 | 656,422 |
| 2021-12-29 | $21.54 | $21.64 | $21.20 | $21.27 | $20.86 | 657,841 |
| 2021-12-28 | $21.47 | $21.88 | $21.47 | $21.55 | $21.14 | 798,174 |
| 2021-12-27 | $21.66 | $22.00 | $21.41 | $21.55 | $21.14 | 1,029,938 |
| 2021-12-23 | $21.32 | $21.80 | $21.10 | $21.66 | $21.24 | 730,473 |
| 2021-12-22 | $21.10 | $21.54 | $21.01 | $21.39 | $20.98 | 1,180,173 |
| 2021-12-21 | $20.28 | $21.17 | $20.28 | $21.17 | $20.76 | 1,694,704 |
| 2021-12-20 | $20.98 | $21.12 | $19.67 | $20.01 | $19.63 | 2,672,654 |
| 2021-12-17 | $20.98 | $21.52 | $20.95 | $21.30 | $20.89 | 6,472,804 |
| 2021-12-16 | $21.94 | $22.13 | $21.35 | $21.44 | $21.03 | 1,889,017 |
| 2021-12-15 | $21.54 | $21.74 | $21.16 | $21.59 | $21.17 | 3,712,836 |
| 2021-12-14 | $20.92 | $21.72 | $20.91 | $21.52 | $21.11 | 3,367,047 |
| 2021-12-13 | $21.23 | $21.60 | $20.96 | $21.03 | $20.63 | 2,657,519 |
| 2021-12-10 | $20.80 | $20.88 | $20.50 | $20.81 | $20.41 | 2,036,757 |
| 2021-12-09 | $20.60 | $20.85 | $20.46 | $20.68 | $20.28 | 1,740,105 |
| 2021-12-08 | $21.19 | $21.35 | $20.77 | $20.78 | $20.38 | 1,600,774 |
| 2021-12-07 | $20.71 | $21.21 | $20.68 | $21.12 | $20.71 | 1,522,537 |
| 2021-12-06 | $20.07 | $20.85 | $20.07 | $20.60 | $20.20 | 1,792,215 |
| 2021-12-03 | $20.14 | $20.37 | $19.77 | $19.91 | $19.53 | 1,726,199 |
| 2021-12-02 | $19.63 | $20.32 | $19.53 | $20.07 | $19.68 | 1,909,457 |
| 2021-12-01 | $20.21 | $20.49 | $19.61 | $19.62 | $19.09 | 2,237,292 |
| 2021-11-30 | $19.63 | $20.13 | $19.49 | $19.73 | $19.20 | 2,786,252 |
| 2021-11-29 | $20.28 | $20.29 | $19.74 | $19.81 | $19.28 | 1,353,761 |
| 2021-11-26 | $19.95 | $20.08 | $19.58 | $19.95 | $19.41 | 1,353,357 |
| 2021-11-24 | $20.42 | $20.68 | $20.38 | $20.59 | $20.03 | 998,940 |
| 2021-11-23 | $20.39 | $20.63 | $20.19 | $20.49 | $19.94 | 1,354,906 |
| 2021-11-22 | $20.10 | $20.42 | $20.02 | $20.16 | $19.62 | 1,336,033 |
| 2021-11-19 | $19.74 | $20.06 | $19.58 | $19.86 | $19.32 | 1,390,414 |
| 2021-11-18 | $20.13 | $20.33 | $19.64 | $19.93 | $19.39 | 1,227,882 |
| 2021-11-17 | $19.99 | $20.15 | $19.77 | $20.11 | $19.57 | 1,262,537 |
| 2021-11-16 | $20.19 | $20.22 | $19.81 | $19.95 | $19.41 | 1,582,630 |
| 2021-11-15 | $20.48 | $20.68 | $20.23 | $20.29 | $19.74 | 1,039,748 |
| 2021-11-12 | $20.42 | $20.73 | $20.38 | $20.48 | $19.93 | 934,314 |
| 2021-11-11 | $20.14 | $20.67 | $20.09 | $20.46 | $19.91 | 1,259,201 |
| 2021-11-10 | $20.02 | $20.39 | $19.85 | $20.02 | $19.48 | 1,381,922 |
| 2021-11-09 | $20.28 | $20.50 | $19.96 | $20.10 | $19.56 | 1,255,665 |
| 2021-11-08 | $19.87 | $20.40 | $19.70 | $20.32 | $19.77 | 1,839,145 |
| 2021-11-05 | $19.52 | $20.04 | $19.45 | $19.71 | $19.18 | 2,554,511 |
| 2021-11-04 | $19.60 | $19.60 | $19.14 | $19.34 | $18.82 | 1,801,563 |
| 2021-11-03 | $19.37 | $19.76 | $19.27 | $19.45 | $18.92 | 2,827,377 |
| 2021-11-02 | $20.33 | $20.33 | $19.35 | $19.48 | $18.95 | 2,292,684 |
| 2021-11-01 | $19.93 | $20.50 | $19.88 | $20.28 | $19.73 | 1,904,955 |
| 2021-10-29 | $19.48 | $19.77 | $19.46 | $19.70 | $19.17 | 1,949,203 |
| 2021-10-28 | $19.38 | $19.54 | $19.02 | $19.46 | $18.93 | 1,424,136 |
| 2021-10-27 | $19.87 | $19.87 | $19.18 | $19.20 | $18.68 | 1,949,169 |
| 2021-10-26 | $19.84 | $19.97 | $19.52 | $19.60 | $19.07 | 2,046,696 |
| 2021-10-25 | $20.03 | $20.28 | $19.86 | $19.87 | $19.33 | 997,499 |
| 2021-10-22 | $19.96 | $20.33 | $19.89 | $19.98 | $19.44 | 991,306 |
| 2021-10-21 | $20.30 | $20.54 | $19.78 | $19.91 | $19.37 | 1,002,419 |
| 2021-10-20 | $19.85 | $20.25 | $19.65 | $20.21 | $19.66 | 1,421,030 |
| 2021-10-19 | $20.21 | $20.43 | $19.81 | $19.92 | $19.38 | 1,744,329 |
| 2021-10-18 | $19.97 | $20.37 | $19.91 | $20.17 | $19.63 | 1,855,984 |
| 2021-10-15 | $20.51 | $20.65 | $19.96 | $19.98 | $19.44 | 1,540,948 |
| 2021-10-14 | $19.87 | $20.26 | $19.87 | $20.09 | $19.55 | 1,606,350 |
| 2021-10-13 | $20.05 | $20.26 | $19.60 | $19.70 | $19.17 | 1,473,980 |
| 2021-10-12 | $19.90 | $20.35 | $19.82 | $20.06 | $19.52 | 1,630,873 |
| 2021-10-11 | $19.31 | $20.35 | $19.31 | $19.87 | $19.33 | 1,985,518 |
| 2021-10-08 | $19.53 | $19.67 | $19.21 | $19.40 | $18.88 | 1,365,077 |
| 2021-10-07 | $18.79 | $19.73 | $18.69 | $19.43 | $18.91 | 3,359,633 |
| 2021-10-06 | $18.51 | $18.72 | $18.20 | $18.58 | $18.08 | 3,094,619 |
| 2021-10-05 | $18.96 | $19.17 | $18.66 | $18.68 | $18.18 | 2,616,051 |
| 2021-10-04 | $19.05 | $19.52 | $18.82 | $18.88 | $18.37 | 2,440,898 |
| 2021-10-01 | $19.63 | $19.80 | $19.06 | $19.12 | $18.60 | 2,704,778 |
| 2021-09-30 | $18.52 | $20.16 | $18.50 | $19.73 | $19.20 | 3,789,537 |
| 2021-09-29 | $22.37 | $22.48 | $19.18 | $19.24 | $18.72 | 6,710,098 |
| 2021-09-28 | $23.10 | $23.22 | $22.32 | $22.35 | $21.75 | 1,979,335 |
| 2021-09-27 | $22.63 | $23.44 | $22.57 | $23.15 | $22.53 | 1,783,067 |
| 2021-09-24 | $22.30 | $22.63 | $22.06 | $22.49 | $21.88 | 2,455,370 |
| 2021-09-23 | $22.31 | $22.64 | $22.14 | $22.30 | $21.70 | 5,240,687 |
| 2021-09-22 | $22.65 | $22.85 | $22.12 | $22.15 | $21.55 | 2,579,293 |
| 2021-09-21 | $22.78 | $22.83 | $22.32 | $22.34 | $21.74 | 1,658,150 |
| 2021-09-20 | $22.82 | $23.17 | $22.30 | $22.58 | $21.97 | 2,091,500 |
| 2021-09-17 | $23.56 | $23.80 | $23.20 | $23.49 | $22.86 | 7,084,979 |
| 2021-09-16 | $23.50 | $23.74 | $23.35 | $23.48 | $22.85 | 1,510,210 |
| 2021-09-15 | $23.05 | $23.42 | $22.97 | $23.37 | $22.74 | 1,277,331 |
| 2021-09-14 | $23.56 | $23.66 | $23.00 | $23.01 | $22.39 | 1,749,777 |
| 2021-09-13 | $23.22 | $23.50 | $23.06 | $23.48 | $22.85 | 1,211,442 |
| 2021-09-10 | $23.40 | $23.40 | $23.03 | $23.05 | $22.43 | 1,580,486 |
| 2021-09-09 | $23.18 | $23.45 | $23.07 | $23.19 | $22.56 | 1,653,835 |
| 2021-09-08 | $22.85 | $23.22 | $22.76 | $23.16 | $22.53 | 1,320,321 |
| 2021-09-07 | $23.12 | $23.34 | $22.84 | $23.07 | $22.45 | 1,787,611 |
| 2021-09-03 | $22.97 | $23.04 | $22.69 | $23.04 | $22.42 | 1,292,102 |
| 2021-09-02 | $23.04 | $23.04 | $22.73 | $22.89 | $22.27 | 1,603,145 |
| 2021-09-01 | $23.34 | $23.42 | $23.01 | $23.16 | $22.38 | 2,176,608 |
| 2021-08-31 | $22.68 | $23.31 | $22.68 | $23.21 | $22.43 | 1,791,422 |
| 2021-08-30 | $23.25 | $23.26 | $22.80 | $22.83 | $22.06 | 1,446,950 |
| 2021-08-27 | $22.51 | $23.19 | $22.45 | $23.08 | $22.30 | 1,762,123 |
| 2021-08-26 | $22.56 | $22.69 | $22.37 | $22.50 | $21.74 | 1,205,036 |
| 2021-08-25 | $22.14 | $22.63 | $22.07 | $22.57 | $21.81 | 1,280,080 |
| 2021-08-24 | $22.06 | $22.38 | $22.04 | $22.12 | $21.37 | 1,008,543 |
| 2021-08-23 | $22.17 | $22.30 | $21.79 | $22.02 | $21.28 | 1,529,941 |
| 2021-08-20 | $21.75 | $22.18 | $21.58 | $22.10 | $21.35 | 1,282,058 |
| 2021-08-19 | $21.44 | $22.09 | $21.40 | $21.79 | $21.05 | 2,029,048 |
| 2021-08-18 | $21.98 | $22.24 | $21.85 | $21.98 | $21.24 | 2,047,124 |
| 2021-08-17 | $21.74 | $22.06 | $21.70 | $22.04 | $21.30 | 1,913,928 |
| 2021-08-16 | $21.62 | $21.99 | $21.61 | $21.88 | $21.14 | 892,655 |
| 2021-08-13 | $21.90 | $21.99 | $21.74 | $21.87 | $21.13 | 867,384 |
| 2021-08-12 | $21.91 | $22.05 | $21.58 | $21.82 | $21.08 | 1,071,807 |
| 2021-08-11 | $21.75 | $21.96 | $21.50 | $21.93 | $21.19 | 1,005,650 |
| 2021-08-10 | $21.48 | $21.75 | $21.45 | $21.69 | $20.96 | 1,616,782 |
| 2021-08-09 | $21.45 | $21.80 | $21.42 | $21.50 | $20.77 | 1,831,076 |
| 2021-08-06 | $20.95 | $21.55 | $20.87 | $21.54 | $20.81 | 2,125,772 |
| 2021-08-05 | $20.48 | $20.90 | $20.46 | $20.80 | $20.10 | 2,915,175 |
| 2021-08-04 | $20.40 | $20.82 | $20.22 | $20.39 | $19.70 | 1,652,664 |
| 2021-08-03 | $20.82 | $20.94 | $20.45 | $20.74 | $20.04 | 2,144,979 |
| 2021-08-02 | $20.55 | $20.96 | $20.55 | $20.71 | $20.01 | 2,856,660 |
| 2021-07-30 | $20.16 | $20.62 | $20.06 | $20.43 | $19.74 | 2,109,056 |
| 2021-07-29 | $19.86 | $20.33 | $19.85 | $20.24 | $19.56 | 2,836,064 |
| 2021-07-28 | $20.41 | $20.60 | $19.40 | $19.87 | $19.20 | 2,163,046 |
| 2021-07-27 | $20.31 | $20.80 | $20.13 | $20.51 | $19.82 | 1,306,187 |
| 2021-07-26 | $20.50 | $20.80 | $20.28 | $20.52 | $19.83 | 1,077,628 |
| 2021-07-23 | $20.38 | $20.73 | $20.14 | $20.27 | $19.59 | 850,981 |
| 2021-07-22 | $20.61 | $20.73 | $19.98 | $20.18 | $19.50 | 1,111,250 |
| 2021-07-21 | $20.40 | $20.73 | $20.36 | $20.59 | $19.90 | 1,334,006 |
| 2021-07-20 | $19.51 | $20.30 | $19.41 | $20.08 | $19.40 | 1,900,944 |
| 2021-07-19 | $19.25 | $19.78 | $19.10 | $19.43 | $18.77 | 2,267,225 |
| 2021-07-16 | $20.28 | $20.48 | $19.90 | $19.94 | $19.27 | 1,382,377 |
| 2021-07-15 | $20.03 | $20.25 | $19.79 | $20.14 | $19.46 | 1,480,117 |
| 2021-07-14 | $20.18 | $20.60 | $19.96 | $20.12 | $19.44 | 1,343,942 |
| 2021-07-13 | $20.18 | $20.35 | $19.83 | $20.01 | $19.33 | 1,250,584 |
| 2021-07-12 | $19.53 | $20.25 | $19.52 | $20.20 | $19.52 | 1,426,362 |
| 2021-07-09 | $19.42 | $20.09 | $19.36 | $19.82 | $19.15 | 1,397,118 |
| 2021-07-08 | $18.51 | $19.20 | $18.29 | $18.99 | $18.35 | 2,209,743 |
| 2021-07-07 | $18.65 | $19.14 | $18.57 | $19.01 | $18.37 | 1,503,951 |
| 2021-07-06 | $19.08 | $19.24 | $18.51 | $18.76 | $18.13 | 2,275,692 |
| 2021-07-02 | $19.48 | $19.55 | $19.30 | $19.41 | $18.75 | 982,503 |
| 2021-07-01 | $19.46 | $19.69 | $19.30 | $19.47 | $18.81 | 1,169,280 |
| 2021-06-30 | $19.14 | $19.57 | $19.07 | $19.33 | $18.68 | 1,403,900 |
| 2021-06-29 | $19.06 | $19.50 | $18.95 | $19.13 | $18.48 | 1,873,083 |
| 2021-06-28 | $19.09 | $19.26 | $18.76 | $19.14 | $18.49 | 1,485,252 |
| 2021-06-25 | $19.27 | $19.59 | $19.12 | $19.16 | $18.51 | 4,199,364 |
| 2021-06-24 | $19.17 | $19.32 | $18.93 | $19.22 | $18.57 | 1,376,591 |
| 2021-06-23 | $18.99 | $19.19 | $18.92 | $18.99 | $18.35 | 1,358,937 |
| 2021-06-22 | $19.20 | $19.24 | $18.81 | $18.90 | $18.26 | 1,469,721 |
| 2021-06-21 | $18.65 | $19.35 | $18.54 | $19.29 | $18.64 | 1,647,785 |
| 2021-06-18 | $18.90 | $19.05 | $18.20 | $18.34 | $17.72 | 4,578,995 |
| 2021-06-17 | $20.09 | $20.15 | $18.93 | $19.34 | $18.69 | 2,201,047 |
| 2021-06-16 | $19.57 | $20.08 | $19.44 | $20.00 | $19.32 | 2,134,155 |
| 2021-06-15 | $19.21 | $19.81 | $19.21 | $19.66 | $19.00 | 1,412,631 |
| 2021-06-14 | $19.42 | $19.49 | $19.09 | $19.16 | $18.51 | 1,405,542 |
| 2021-06-11 | $18.98 | $19.45 | $18.98 | $19.41 | $18.75 | 1,309,779 |
| 2021-06-10 | $19.40 | $19.46 | $18.88 | $18.93 | $18.29 | 1,670,981 |
| 2021-06-09 | $18.96 | $19.16 | $18.86 | $19.10 | $18.46 | 1,108,701 |
| 2021-06-08 | $18.84 | $19.17 | $18.56 | $19.07 | $18.43 | 1,594,033 |
| 2021-06-07 | $18.61 | $18.98 | $18.53 | $18.92 | $18.28 | 1,655,051 |
| 2021-06-04 | $18.50 | $18.62 | $18.29 | $18.56 | $17.93 | 1,295,056 |
| 2021-06-03 | $18.39 | $18.59 | $18.10 | $18.52 | $17.89 | 1,280,231 |
| 2021-06-02 | $18.77 | $18.93 | $18.48 | $18.65 | $17.87 | 1,578,617 |
| 2021-06-01 | $18.44 | $18.77 | $18.40 | $18.66 | $17.88 | 1,746,761 |
| 2021-05-28 | $18.26 | $18.30 | $17.93 | $18.27 | $17.50 | 1,699,512 |
| 2021-05-27 | $17.99 | $18.39 | $17.97 | $18.29 | $17.52 | 2,560,208 |
| 2021-05-26 | $17.18 | $17.91 | $17.18 | $17.91 | $17.16 | 2,055,053 |
| 2021-05-25 | $17.63 | $17.86 | $17.13 | $17.18 | $16.46 | 1,509,925 |
| 2021-05-24 | $17.55 | $17.59 | $17.24 | $17.50 | $16.76 | 1,125,280 |
| 2021-05-21 | $17.40 | $17.71 | $17.32 | $17.46 | $16.73 | 1,056,718 |
| 2021-05-20 | $17.29 | $17.46 | $17.09 | $17.25 | $16.53 | 1,238,822 |
| 2021-05-19 | $17.01 | $17.41 | $16.81 | $17.29 | $16.56 | 1,841,063 |
| 2021-05-18 | $17.39 | $17.63 | $17.29 | $17.30 | $16.57 | 1,356,330 |
| 2021-05-17 | $17.30 | $17.40 | $17.07 | $17.39 | $16.65 | 1,992,839 |
| 2021-05-14 | $17.31 | $17.44 | $17.17 | $17.34 | $16.61 | 1,276,754 |
| 2021-05-13 | $16.35 | $17.31 | $16.25 | $17.16 | $16.44 | 1,573,905 |
| 2021-05-12 | $17.16 | $17.24 | $16.46 | $16.50 | $15.81 | 1,852,577 |
| 2021-05-11 | $16.93 | $17.18 | $16.61 | $17.01 | $16.30 | 1,708,480 |
| 2021-05-10 | $17.34 | $17.71 | $17.25 | $17.25 | $16.53 | 1,880,025 |
| 2021-05-07 | $16.88 | $17.40 | $16.77 | $17.34 | $16.61 | 1,601,052 |
| 2021-05-06 | $16.99 | $17.13 | $16.78 | $16.99 | $16.28 | 2,125,340 |
| 2021-05-05 | $16.64 | $16.99 | $16.64 | $16.88 | $16.17 | 1,196,260 |
| 2021-05-04 | $16.71 | $16.83 | $16.43 | $16.66 | $15.96 | 1,907,348 |
| 2021-05-03 | $17.00 | $17.10 | $16.77 | $16.87 | $16.16 | 1,832,718 |
| 2021-04-30 | $16.83 | $16.95 | $16.61 | $16.83 | $16.12 | 2,450,054 |
| 2021-04-29 | $16.38 | $17.06 | $16.31 | $16.99 | $16.27 | 3,434,839 |
| 2021-04-28 | $15.70 | $16.21 | $15.55 | $16.20 | $15.52 | 2,660,349 |
| 2021-04-27 | $15.25 | $15.52 | $15.25 | $15.36 | $14.71 | 1,734,800 |
| 2021-04-26 | $15.07 | $15.50 | $15.06 | $15.28 | $14.64 | 1,386,381 |
| 2021-04-23 | $14.99 | $15.27 | $14.84 | $15.08 | $14.45 | 2,102,096 |
| 2021-04-22 | $15.08 | $15.15 | $14.85 | $14.93 | $14.30 | 1,359,088 |
| 2021-04-21 | $14.65 | $15.08 | $14.60 | $15.03 | $14.40 | 1,655,039 |
| 2021-04-20 | $14.91 | $14.97 | $14.62 | $14.80 | $14.17 | 1,721,642 |
| 2021-04-19 | $14.90 | $15.09 | $14.85 | $15.03 | $14.40 | 1,397,449 |
| 2021-04-16 | $14.96 | $15.08 | $14.79 | $14.88 | $14.25 | 1,288,926 |
| 2021-04-15 | $14.71 | $14.93 | $14.64 | $14.85 | $14.23 | 1,432,322 |
| 2021-04-14 | $14.55 | $14.87 | $14.54 | $14.72 | $14.10 | 1,624,264 |
| 2021-04-13 | $14.85 | $14.85 | $14.48 | $14.53 | $13.92 | 1,817,536 |
| 2021-04-12 | $14.70 | $14.99 | $14.67 | $14.85 | $14.23 | 2,025,395 |
| 2021-04-09 | $14.59 | $14.70 | $14.50 | $14.64 | $14.02 | 1,204,061 |
| 2021-04-08 | $14.47 | $14.61 | $14.30 | $14.53 | $13.92 | 1,437,855 |
| 2021-04-07 | $14.52 | $14.60 | $14.44 | $14.51 | $13.90 | 1,154,121 |
| 2021-04-06 | $14.45 | $14.51 | $14.34 | $14.35 | $13.75 | 1,605,136 |
| 2021-04-05 | $14.50 | $14.54 | $14.32 | $14.45 | $13.84 | 1,943,223 |
| 2021-04-01 | $14.42 | $14.50 | $14.25 | $14.34 | $13.74 | 1,713,171 |
| 2021-03-31 | $14.29 | $14.54 | $14.26 | $14.31 | $13.71 | 2,084,441 |
| 2021-03-30 | $13.87 | $14.48 | $13.87 | $14.34 | $13.74 | 2,721,792 |
| 2021-03-29 | $13.79 | $14.19 | $13.79 | $13.86 | $13.28 | 1,234,646 |
| 2021-03-26 | $13.88 | $14.20 | $13.85 | $14.13 | $13.54 | 1,639,130 |
| 2021-03-25 | $13.12 | $13.88 | $13.10 | $13.77 | $13.19 | 1,941,440 |
| 2021-03-24 | $13.42 | $13.58 | $13.23 | $13.25 | $12.69 | 1,701,855 |
| 2021-03-23 | $13.72 | $13.83 | $13.13 | $13.20 | $12.65 | 2,314,269 |
| 2021-03-22 | $13.69 | $13.86 | $13.43 | $13.82 | $13.24 | 2,162,969 |
| 2021-03-19 | $13.01 | $13.93 | $13.01 | $13.76 | $13.18 | 8,741,890 |
| 2021-03-18 | $13.21 | $13.40 | $12.83 | $12.94 | $12.40 | 5,397,028 |
| 2021-03-17 | $13.10 | $13.21 | $12.88 | $13.16 | $12.61 | 1,840,628 |
| 2021-03-16 | $13.12 | $13.29 | $12.99 | $13.08 | $12.53 | 2,418,853 |
| 2021-03-15 | $13.31 | $13.33 | $13.06 | $13.27 | $12.71 | 2,723,111 |
| 2021-03-12 | $13.33 | $13.70 | $13.20 | $13.25 | $12.69 | 2,384,744 |
| 2021-03-11 | $13.23 | $13.50 | $13.08 | $13.16 | $12.61 | 2,374,961 |
| 2021-03-10 | $12.69 | $13.25 | $12.63 | $13.16 | $12.61 | 2,150,535 |
| 2021-03-09 | $12.95 | $12.97 | $12.53 | $12.55 | $12.02 | 2,313,927 |
| 2021-03-08 | $12.98 | $13.14 | $12.76 | $12.89 | $12.35 | 3,445,206 |
| 2021-03-05 | $12.82 | $13.04 | $12.36 | $12.88 | $12.34 | 2,669,766 |
| 2021-03-04 | $12.58 | $12.77 | $12.29 | $12.62 | $12.09 | 2,086,599 |
| 2021-03-03 | $12.96 | $13.13 | $12.68 | $12.69 | $12.00 | 1,828,470 |
| 2021-03-02 | $12.92 | $13.17 | $12.83 | $12.89 | $12.19 | 1,968,834 |
| 2021-03-01 | $12.60 | $13.13 | $12.60 | $13.03 | $12.33 | 1,946,210 |
| 2021-02-26 | $12.20 | $12.52 | $12.13 | $12.38 | $11.71 | 1,734,409 |
| 2021-02-25 | $12.54 | $12.59 | $12.17 | $12.24 | $11.58 | 1,811,391 |
| 2021-02-24 | $12.25 | $12.60 | $12.25 | $12.49 | $11.82 | 1,618,418 |
| 2021-02-23 | $12.29 | $12.42 | $11.95 | $12.17 | $11.51 | 1,666,316 |
| 2021-02-22 | $12.17 | $12.45 | $12.13 | $12.24 | $11.58 | 1,535,853 |
| 2021-02-19 | $12.16 | $12.32 | $12.06 | $12.22 | $11.56 | 1,250,486 |
| 2021-02-18 | $12.49 | $12.49 | $12.00 | $12.09 | $11.44 | 1,770,842 |
| 2021-02-17 | $12.37 | $12.66 | $12.35 | $12.49 | $11.82 | 1,631,518 |
| 2021-02-16 | $12.36 | $12.54 | $12.30 | $12.47 | $11.80 | 1,157,775 |
| 2021-02-12 | $12.16 | $12.46 | $12.16 | $12.23 | $11.57 | 1,015,037 |
| 2021-02-11 | $12.46 | $12.55 | $12.09 | $12.29 | $11.63 | 1,269,554 |
| 2021-02-10 | $12.64 | $12.73 | $12.29 | $12.38 | $11.71 | 1,617,002 |
| 2021-02-09 | $12.65 | $12.80 | $12.52 | $12.59 | $11.91 | 1,838,244 |
| 2021-02-08 | $12.50 | $12.90 | $12.49 | $12.80 | $12.11 | 1,545,721 |
| 2021-02-05 | $12.42 | $12.63 | $12.18 | $12.43 | $11.76 | 1,781,194 |
| 2021-02-04 | $11.89 | $12.37 | $11.89 | $12.30 | $11.64 | 1,614,541 |
| 2021-02-03 | $11.72 | $12.01 | $11.68 | $11.97 | $11.32 | 1,794,656 |
| 2021-02-02 | $11.44 | $11.90 | $11.39 | $11.77 | $11.13 | 1,850,358 |
| 2021-02-01 | $11.26 | $11.47 | $11.10 | $11.32 | $10.71 | 1,746,447 |
| 2021-01-29 | $11.55 | $11.80 | $11.25 | $11.26 | $10.65 | 3,810,363 |
| 2021-01-28 | $11.41 | $11.60 | $11.28 | $11.55 | $10.93 | 2,200,118 |
| 2021-01-27 | $11.16 | $11.78 | $11.03 | $11.16 | $10.56 | 4,231,134 |
| 2021-01-26 | $11.51 | $11.88 | $11.41 | $11.87 | $11.23 | 3,056,886 |
| 2021-01-25 | $11.09 | $11.49 | $10.94 | $11.32 | $10.71 | 2,831,517 |
| 2021-01-22 | $11.03 | $11.31 | $10.83 | $11.28 | $10.67 | 1,784,295 |
| 2021-01-21 | $11.50 | $11.58 | $11.18 | $11.20 | $10.59 | 1,892,544 |
| 2021-01-20 | $11.28 | $11.54 | $11.25 | $11.51 | $10.89 | 2,242,499 |
| 2021-01-19 | $11.44 | $11.59 | $10.90 | $11.27 | $10.66 | 2,749,055 |
| 2021-01-15 | $12.11 | $12.11 | $11.63 | $11.64 | $11.01 | 2,250,602 |
| 2021-01-14 | $11.00 | $12.39 | $10.93 | $12.11 | $11.46 | 4,944,539 |
| 2021-01-13 | $11.16 | $11.27 | $10.84 | $10.91 | $10.32 | 1,686,301 |
| 2021-01-12 | $11.09 | $11.24 | $10.85 | $11.18 | $10.58 | 1,081,897 |
| 2021-01-11 | $10.73 | $11.08 | $10.73 | $10.97 | $10.38 | 1,102,620 |
| 2021-01-08 | $11.00 | $11.00 | $10.70 | $10.92 | $10.33 | 2,137,599 |
| 2021-01-07 | $10.94 | $11.09 | $10.88 | $10.96 | $10.37 | 2,076,387 |
| 2021-01-06 | $10.41 | $10.95 | $10.41 | $10.87 | $10.28 | 2,436,807 |
| 2021-01-05 | $9.97 | $10.39 | $9.94 | $10.22 | $9.67 | 1,660,786 |
| 2021-01-04 | $9.87 | $10.10 | $9.87 | $9.97 | $9.43 | 2,403,587 |
| 2020-12-31 | $9.80 | $10.04 | $9.69 | $9.82 | $9.29 | 1,812,976 |
| 2020-12-30 | $9.78 | $9.95 | $9.74 | $9.79 | $9.26 | 1,757,475 |
| 2020-12-29 | $9.77 | $9.79 | $9.59 | $9.77 | $9.24 | 1,725,698 |
| 2020-12-28 | $9.80 | $9.93 | $9.65 | $9.69 | $9.17 | 1,475,982 |
| 2020-12-24 | $9.78 | $9.81 | $9.52 | $9.77 | $9.24 | 1,215,164 |
| 2020-12-23 | $9.31 | $9.83 | $9.31 | $9.72 | $9.19 | 2,051,393 |
| 2020-12-22 | $9.24 | $9.36 | $9.11 | $9.30 | $8.80 | 1,660,433 |
| 2020-12-21 | $9.22 | $9.41 | $9.07 | $9.24 | $8.74 | 2,060,116 |
| 2020-12-18 | $9.48 | $9.57 | $9.26 | $9.34 | $8.84 | 4,844,885 |
| 2020-12-17 | $9.30 | $9.49 | $9.17 | $9.42 | $8.91 | 1,515,119 |
| 2020-12-16 | $9.54 | $9.58 | $9.30 | $9.32 | $8.82 | 1,509,806 |
| 2020-12-15 | $9.28 | $9.51 | $9.09 | $9.49 | $8.98 | 2,203,318 |
| 2020-12-14 | $9.58 | $9.63 | $9.07 | $9.24 | $8.74 | 2,097,663 |
| 2020-12-11 | $9.50 | $9.63 | $9.28 | $9.49 | $8.98 | 1,845,663 |
| 2020-12-10 | $9.52 | $9.67 | $9.46 | $9.62 | $9.10 | 1,069,115 |
| 2020-12-09 | $9.47 | $9.66 | $9.45 | $9.56 | $9.04 | 1,332,797 |
| 2020-12-08 | $9.44 | $9.47 | $9.22 | $9.42 | $8.91 | 2,407,840 |
| 2020-12-07 | $9.51 | $9.63 | $9.29 | $9.55 | $9.03 | 1,261,056 |
| 2020-12-04 | $9.70 | $9.85 | $9.52 | $9.57 | $9.05 | 1,340,342 |
| 2020-12-03 | $9.63 | $9.78 | $9.41 | $9.65 | $9.13 | 1,831,667 |
| 2020-12-02 | $9.65 | $9.86 | $9.54 | $9.70 | $9.03 | 2,115,314 |
| 2020-12-01 | $9.60 | $9.95 | $9.52 | $9.71 | $9.03 | 1,677,096 |
| 2020-11-30 | $9.77 | $9.87 | $9.36 | $9.37 | $8.72 | 2,390,748 |
| 2020-11-27 | $9.87 | $9.99 | $9.58 | $9.75 | $9.07 | 902,693 |
| 2020-11-25 | $9.91 | $10.21 | $9.88 | $9.88 | $9.19 | 2,367,555 |
| 2020-11-24 | $9.97 | $10.02 | $9.85 | $10.00 | $9.31 | 2,904,539 |
| 2020-11-23 | $9.76 | $9.96 | $9.63 | $9.81 | $9.12 | 2,382,868 |
| 2020-11-20 | $10.18 | $10.39 | $9.54 | $9.56 | $8.90 | 3,573,769 |
| 2020-11-19 | $10.34 | $10.42 | $10.08 | $10.42 | $9.70 | 1,227,737 |
| 2020-11-18 | $10.57 | $10.80 | $10.44 | $10.45 | $9.72 | 2,513,867 |
| 2020-11-17 | $10.43 | $10.79 | $10.30 | $10.73 | $9.98 | 1,790,469 |
| 2020-11-16 | $10.62 | $10.79 | $10.54 | $10.63 | $9.89 | 2,278,602 |
| 2020-11-13 | $10.07 | $10.42 | $9.99 | $10.38 | $9.66 | 1,358,546 |
| 2020-11-12 | $9.76 | $10.00 | $9.74 | $9.94 | $9.25 | 1,997,529 |
| 2020-11-11 | $10.18 | $10.26 | $9.74 | $10.02 | $9.32 | 1,642,359 |
| 2020-11-10 | $10.13 | $10.30 | $10.11 | $10.17 | $9.46 | 1,737,410 |
| 2020-11-09 | $10.00 | $10.47 | $9.90 | $10.02 | $9.32 | 3,023,540 |
| 2020-11-06 | $9.58 | $9.66 | $9.23 | $9.25 | $8.61 | 2,037,913 |
| 2020-11-05 | $9.35 | $9.59 | $9.30 | $9.39 | $8.74 | 2,069,159 |
| 2020-11-04 | $8.70 | $9.42 | $8.61 | $9.39 | $8.73 | 3,404,643 |
| 2020-11-03 | $8.76 | $8.94 | $8.58 | $8.87 | $8.25 | 2,204,821 |
| 2020-11-02 | $8.17 | $8.54 | $8.10 | $8.54 | $7.95 | 2,214,882 |
| 2020-10-30 | $8.10 | $8.21 | $7.89 | $8.01 | $7.45 | 2,038,699 |
| 2020-10-29 | $8.01 | $8.28 | $7.91 | $8.17 | $7.60 | 1,863,026 |
| 2020-10-28 | $8.33 | $8.39 | $8.06 | $8.08 | $7.51 | 2,427,881 |
| 2020-10-27 | $9.06 | $9.09 | $8.55 | $8.57 | $7.97 | 1,801,833 |
| 2020-10-26 | $9.20 | $9.28 | $9.05 | $9.11 | $8.48 | 1,516,675 |
| 2020-10-23 | $9.31 | $9.43 | $9.18 | $9.40 | $8.74 | 1,879,842 |
| 2020-10-22 | $9.47 | $9.55 | $9.09 | $9.15 | $8.51 | 3,044,873 |
| 2020-10-21 | $9.60 | $9.76 | $9.16 | $9.18 | $8.54 | 3,956,611 |
| 2020-10-20 | $9.89 | $10.12 | $9.81 | $9.90 | $9.21 | 3,228,808 |
| 2020-10-19 | $9.84 | $9.99 | $9.71 | $9.74 | $9.06 | 1,776,081 |
| 2020-10-16 | $9.92 | $10.07 | $9.76 | $9.79 | $9.11 | 1,694,484 |
| 2020-10-15 | $9.55 | $9.99 | $9.43 | $9.99 | $9.30 | 1,421,402 |
| 2020-10-14 | $9.61 | $9.83 | $9.59 | $9.60 | $8.93 | 1,164,978 |
| 2020-10-13 | $9.64 | $9.72 | $9.50 | $9.60 | $8.93 | 1,311,296 |
| 2020-10-12 | $9.54 | $9.79 | $9.45 | $9.77 | $9.09 | 1,386,070 |
| 2020-10-09 | $9.50 | $9.59 | $9.30 | $9.49 | $8.83 | 1,422,628 |
| 2020-10-08 | $9.16 | $9.45 | $9.13 | $9.44 | $8.78 | 1,382,783 |
| 2020-10-07 | $8.98 | $9.18 | $8.89 | $9.01 | $8.38 | 1,613,339 |
| 2020-10-06 | $9.15 | $9.26 | $8.84 | $8.88 | $8.26 | 2,043,467 |
| 2020-10-05 | $8.80 | $9.07 | $8.75 | $9.06 | $8.43 | 1,491,417 |
| 2020-10-02 | $8.34 | $8.73 | $8.23 | $8.67 | $8.07 | 2,469,992 |
| 2020-10-01 | $8.61 | $8.61 | $8.32 | $8.51 | $7.92 | 1,732,655 |
| 2020-09-30 | $8.36 | $8.77 | $8.34 | $8.45 | $7.86 | 3,191,053 |
| 2020-09-29 | $8.21 | $8.34 | $8.12 | $8.28 | $7.70 | 2,085,787 |
| 2020-09-28 | $8.08 | $8.38 | $8.05 | $8.25 | $7.68 | 2,298,637 |
| 2020-09-25 | $7.60 | $7.95 | $7.56 | $7.91 | $7.36 | 2,327,054 |
| 2020-09-24 | $7.48 | $7.84 | $7.42 | $7.70 | $7.17 | 2,820,993 |
| 2020-09-23 | $7.90 | $8.14 | $7.53 | $7.53 | $7.01 | 3,163,125 |
| 2020-09-22 | $7.99 | $8.05 | $7.70 | $7.86 | $7.31 | 4,378,964 |
| 2020-09-21 | $8.01 | $8.11 | $7.84 | $7.94 | $7.39 | 3,576,026 |
| 2020-09-18 | $8.55 | $8.68 | $8.24 | $8.26 | $7.69 | 7,007,697 |
| 2020-09-17 | $8.41 | $8.62 | $8.41 | $8.47 | $7.88 | 3,036,709 |
| 2020-09-16 | $8.43 | $8.68 | $8.31 | $8.58 | $7.98 | 4,178,938 |
| 2020-09-15 | $8.50 | $8.65 | $8.42 | $8.43 | $7.84 | 2,714,184 |
| 2020-09-14 | $8.44 | $8.61 | $8.40 | $8.42 | $7.84 | 2,649,372 |
| 2020-09-11 | $8.62 | $8.70 | $8.38 | $8.41 | $7.83 | 2,284,977 |
| 2020-09-10 | $8.91 | $9.08 | $8.61 | $8.62 | $8.02 | 1,726,019 |
| 2020-09-09 | $9.05 | $9.05 | $8.78 | $8.84 | $8.23 | 1,769,252 |
| 2020-09-08 | $9.07 | $9.14 | $8.95 | $8.96 | $8.33 | 1,527,380 |
| 2020-09-04 | $9.10 | $9.36 | $8.98 | $9.21 | $8.57 | 2,363,404 |
| 2020-09-03 | $9.00 | $9.29 | $8.92 | $8.99 | $8.37 | 2,711,819 |
| 2020-09-02 | $9.15 | $9.25 | $9.03 | $9.17 | $8.38 | 2,230,891 |
| 2020-09-01 | $9.02 | $9.40 | $8.93 | $9.13 | $8.35 | 1,932,025 |
| 2020-08-31 | $9.33 | $9.40 | $9.08 | $9.09 | $8.31 | 2,641,768 |
| 2020-08-28 | $9.25 | $9.33 | $9.15 | $9.31 | $8.51 | 1,289,997 |
| 2020-08-27 | $8.73 | $9.24 | $8.69 | $9.21 | $8.42 | 3,684,699 |
| 2020-08-26 | $8.90 | $8.94 | $8.71 | $8.74 | $7.99 | 1,378,869 |
| 2020-08-25 | $8.95 | $9.06 | $8.81 | $8.83 | $8.07 | 1,746,449 |
| 2020-08-24 | $8.70 | $8.88 | $8.59 | $8.84 | $8.08 | 1,763,926 |
| 2020-08-21 | $8.62 | $8.71 | $8.52 | $8.57 | $7.84 | 1,508,591 |
| 2020-08-20 | $8.65 | $8.83 | $8.61 | $8.65 | $7.91 | 1,433,321 |
| 2020-08-19 | $8.66 | $8.89 | $8.62 | $8.76 | $8.01 | 1,278,336 |
| 2020-08-18 | $8.82 | $8.97 | $8.63 | $8.68 | $7.94 | 1,555,496 |
| 2020-08-17 | $9.01 | $9.01 | $8.79 | $8.85 | $8.09 | 1,418,532 |
| 2020-08-14 | $8.63 | $9.08 | $8.61 | $8.94 | $8.17 | 1,340,831 |
| 2020-08-13 | $8.81 | $8.93 | $8.68 | $8.72 | $7.97 | 1,446,932 |
| 2020-08-12 | $9.21 | $9.28 | $8.75 | $8.85 | $8.09 | 1,796,196 |
| 2020-08-11 | $9.16 | $9.44 | $8.95 | $9.04 | $8.27 | 2,164,162 |
| 2020-08-10 | $8.85 | $9.00 | $8.69 | $8.93 | $8.16 | 1,999,899 |
| 2020-08-07 | $8.38 | $8.76 | $8.28 | $8.74 | $7.99 | 2,494,888 |
| 2020-08-06 | $8.59 | $8.69 | $8.43 | $8.46 | $7.73 | 1,638,849 |
| 2020-08-05 | $8.28 | $8.64 | $8.26 | $8.63 | $7.89 | 2,028,129 |
| 2020-08-04 | $8.11 | $8.22 | $7.98 | $8.21 | $7.50 | 2,143,479 |
| 2020-08-03 | $8.25 | $8.26 | $8.00 | $8.11 | $7.41 | 2,895,790 |
| 2020-07-31 | $7.95 | $7.99 | $7.66 | $7.96 | $7.28 | 4,649,254 |
| 2020-07-30 | $8.00 | $8.10 | $7.86 | $7.97 | $7.29 | 3,106,162 |
| 2020-07-29 | $8.20 | $8.24 | $8.04 | $8.19 | $7.48 | 2,793,305 |
| 2020-07-28 | $8.34 | $8.49 | $8.10 | $8.18 | $7.48 | 3,839,111 |
| 2020-07-27 | $8.01 | $8.38 | $7.80 | $8.34 | $7.62 | 5,153,748 |
| 2020-07-24 | $8.08 | $8.23 | $7.97 | $8.02 | $7.33 | 2,392,847 |
| 2020-07-23 | $8.00 | $8.23 | $7.94 | $8.14 | $7.44 | 4,307,795 |
| 2020-07-22 | $8.28 | $8.29 | $7.75 | $7.98 | $7.30 | 6,200,422 |
| 2020-07-21 | $7.22 | $7.70 | $7.18 | $7.60 | $6.94 | 4,609,750 |
| 2020-07-20 | $7.15 | $7.19 | $6.97 | $7.06 | $6.45 | 1,884,704 |
| 2020-07-17 | $7.46 | $7.50 | $7.10 | $7.17 | $6.56 | 1,780,313 |
| 2020-07-16 | $7.37 | $7.59 | $7.26 | $7.49 | $6.85 | 2,628,807 |
| 2020-07-15 | $7.14 | $7.47 | $7.02 | $7.41 | $6.77 | 2,685,910 |
| 2020-07-14 | $6.83 | $7.08 | $6.74 | $7.03 | $6.43 | 2,193,114 |
| 2020-07-13 | $7.07 | $7.14 | $6.76 | $6.84 | $6.25 | 2,818,662 |
| 2020-07-10 | $6.42 | $6.97 | $6.38 | $6.93 | $6.34 | 3,122,059 |
| 2020-07-09 | $6.86 | $6.89 | $6.42 | $6.47 | $5.92 | 3,619,598 |
| 2020-07-08 | $6.76 | $6.94 | $6.65 | $6.89 | $6.30 | 2,426,228 |
| 2020-07-07 | $7.15 | $7.17 | $6.77 | $6.79 | $6.20 | 2,868,861 |
| 2020-07-06 | $7.19 | $7.35 | $7.03 | $7.27 | $6.65 | 5,133,603 |
| 2020-07-02 | $7.12 | $7.27 | $6.86 | $6.90 | $6.31 | 2,671,006 |
| 2020-07-01 | $7.01 | $7.24 | $6.82 | $6.91 | $6.32 | 2,224,486 |
| 2020-06-30 | $7.16 | $7.34 | $7.01 | $7.03 | $6.43 | 3,075,181 |
| 2020-06-29 | $7.28 | $7.37 | $6.95 | $7.24 | $6.62 | 4,635,779 |
| 2020-06-26 | $7.26 | $7.36 | $6.78 | $6.98 | $6.38 | 27,749,821 |
| 2020-06-25 | $7.29 | $7.47 | $7.18 | $7.41 | $6.77 | 4,468,826 |
| 2020-06-24 | $7.50 | $7.58 | $7.17 | $7.28 | $6.65 | 4,075,492 |
| 2020-06-23 | $7.79 | $7.90 | $7.53 | $7.60 | $6.95 | 4,340,472 |
| 2020-06-22 | $7.65 | $7.85 | $7.63 | $7.68 | $7.02 | 4,045,368 |
| 2020-06-19 | $8.22 | $8.23 | $7.66 | $7.78 | $7.11 | 9,397,587 |
| 2020-06-18 | $7.79 | $8.15 | $7.71 | $8.05 | $7.36 | 2,708,761 |
| 2020-06-17 | $8.08 | $8.12 | $7.85 | $7.92 | $7.24 | 3,338,071 |
| 2020-06-16 | $8.45 | $8.45 | $7.93 | $8.09 | $7.40 | 2,197,100 |
| 2020-06-15 | $7.33 | $8.20 | $7.21 | $8.02 | $7.33 | 3,210,191 |
| 2020-06-12 | $7.92 | $7.99 | $7.42 | $7.75 | $7.09 | 2,259,808 |
| 2020-06-11 | $7.51 | $7.80 | $7.20 | $7.44 | $6.80 | 4,322,257 |
| 2020-06-10 | $8.61 | $8.67 | $8.00 | $8.01 | $7.32 | 2,704,216 |
| 2020-06-09 | $8.87 | $8.97 | $8.26 | $8.70 | $7.95 | 2,869,075 |
| 2020-06-08 | $9.08 | $9.34 | $9.05 | $9.20 | $8.41 | 3,574,921 |
| 2020-06-05 | $8.93 | $9.25 | $8.66 | $8.82 | $8.06 | 3,782,679 |
| 2020-06-04 | $8.00 | $8.26 | $7.81 | $8.22 | $7.52 | 3,196,156 |
| 2020-06-03 | $8.00 | $8.27 | $7.95 | $8.19 | $7.34 | 5,109,418 |
| 2020-06-02 | $7.72 | $8.09 | $7.72 | $7.86 | $7.05 | 2,679,188 |
| 2020-06-01 | $7.47 | $7.92 | $7.37 | $7.67 | $6.88 | 2,299,441 |
| 2020-05-29 | $7.51 | $7.65 | $7.35 | $7.44 | $6.67 | 2,304,616 |
| 2020-05-28 | $7.89 | $7.89 | $7.49 | $7.69 | $6.90 | 1,505,493 |
| 2020-05-27 | $7.62 | $7.78 | $7.43 | $7.75 | $6.95 | 3,212,471 |
| 2020-05-26 | $7.34 | $7.50 | $7.23 | $7.31 | $6.56 | 3,037,863 |
| 2020-05-22 | $7.24 | $7.30 | $6.93 | $6.97 | $6.25 | 1,581,106 |
| 2020-05-21 | $7.00 | $7.24 | $7.00 | $7.18 | $6.44 | 2,096,319 |
| 2020-05-20 | $6.96 | $7.27 | $6.91 | $7.10 | $6.37 | 2,136,712 |
| 2020-05-19 | $7.22 | $7.32 | $6.87 | $6.87 | $6.16 | 2,508,734 |
| 2020-05-18 | $6.95 | $7.37 | $6.95 | $7.30 | $6.55 | 2,631,346 |
| 2020-05-15 | $6.77 | $6.93 | $6.58 | $6.68 | $5.99 | 1,374,627 |
| 2020-05-14 | $6.20 | $7.05 | $6.15 | $6.81 | $6.11 | 2,237,828 |
| 2020-05-13 | $6.93 | $7.04 | $6.32 | $6.43 | $5.76 | 1,809,053 |
| 2020-05-12 | $7.44 | $7.62 | $7.02 | $7.04 | $6.31 | 1,810,501 |
| 2020-05-11 | $7.60 | $7.63 | $7.33 | $7.35 | $6.59 | 2,529,687 |
| 2020-05-08 | $7.75 | $7.88 | $7.56 | $7.77 | $6.97 | 1,435,859 |
| 2020-05-07 | $7.11 | $7.73 | $7.11 | $7.54 | $6.76 | 1,838,751 |
| 2020-05-06 | $7.34 | $7.40 | $6.97 | $6.99 | $6.27 | 3,583,821 |
| 2020-05-05 | $7.39 | $7.68 | $7.14 | $7.19 | $6.45 | 3,129,008 |
| 2020-05-04 | $6.91 | $7.29 | $6.67 | $7.22 | $6.48 | 2,617,803 |
| 2020-05-01 | $7.35 | $7.42 | $6.92 | $7.03 | $6.30 | 2,872,661 |
| 2020-04-30 | $7.99 | $8.00 | $7.48 | $7.62 | $6.83 | 2,311,348 |
| 2020-04-29 | $7.77 | $8.44 | $7.77 | $8.23 | $7.38 | 2,891,888 |
| 2020-04-28 | $7.61 | $7.85 | $7.12 | $7.48 | $6.71 | 3,288,374 |
| 2020-04-27 | $7.04 | $7.46 | $6.86 | $7.38 | $6.62 | 3,127,981 |
| 2020-04-24 | $6.71 | $7.17 | $6.55 | $7.03 | $6.30 | 2,728,709 |
| 2020-04-23 | $6.71 | $7.03 | $6.51 | $6.72 | $6.03 | 2,106,766 |
| 2020-04-22 | $6.77 | $7.10 | $6.45 | $6.60 | $5.92 | 4,100,877 |
| 2020-04-21 | $6.80 | $6.94 | $6.43 | $6.57 | $5.89 | 3,220,500 |
| 2020-04-20 | $7.25 | $7.50 | $6.95 | $7.06 | $6.33 | 2,664,919 |
| 2020-04-17 | $7.61 | $7.92 | $7.30 | $7.54 | $6.76 | 2,263,772 |
| 2020-04-16 | $7.28 | $7.45 | $6.96 | $7.21 | $6.47 | 1,838,280 |
| 2020-04-15 | $7.45 | $7.48 | $7.12 | $7.34 | $6.58 | 1,437,691 |
| 2020-04-14 | $8.26 | $8.40 | $7.68 | $7.83 | $7.02 | 1,989,323 |
| 2020-04-13 | $8.30 | $8.49 | $7.75 | $8.05 | $7.22 | 1,512,216 |
| 2020-04-09 | $8.26 | $8.65 | $8.01 | $8.29 | $7.43 | 2,664,769 |
| 2020-04-08 | $7.45 | $7.84 | $7.25 | $7.65 | $6.86 | 2,204,344 |
| 2020-04-07 | $7.39 | $8.19 | $7.27 | $7.31 | $6.55 | 3,172,579 |
| 2020-04-06 | $6.42 | $7.04 | $6.35 | $6.98 | $6.26 | 3,164,266 |
| 2020-04-03 | $6.29 | $6.65 | $5.92 | $6.04 | $5.42 | 2,651,347 |
| 2020-04-02 | $6.89 | $7.03 | $6.09 | $6.35 | $5.69 | 4,162,155 |
| 2020-04-01 | $7.15 | $7.35 | $6.88 | $7.01 | $6.29 | 2,525,316 |
| 2020-03-31 | $8.11 | $8.38 | $7.37 | $7.58 | $6.80 | 3,206,926 |
| 2020-03-30 | $8.00 | $8.18 | $7.20 | $8.15 | $7.31 | 3,021,491 |
| 2020-03-27 | $7.75 | $8.23 | $7.51 | $8.03 | $7.20 | 2,386,751 |
| 2020-03-26 | $8.10 | $8.86 | $7.94 | $8.07 | $7.24 | 3,097,552 |
| 2020-03-25 | $7.45 | $9.06 | $7.14 | $7.99 | $7.17 | 5,206,690 |
| 2020-03-24 | $6.45 | $7.60 | $6.38 | $7.08 | $6.35 | 3,787,515 |
| 2020-03-23 | $6.00 | $6.27 | $5.48 | $6.06 | $5.43 | 3,237,419 |
| 2020-03-20 | $6.51 | $6.90 | $5.87 | $6.00 | $5.38 | 7,680,403 |
| 2020-03-19 | $4.97 | $6.53 | $4.78 | $6.28 | $5.63 | 4,465,267 |
| 2020-03-18 | $5.55 | $6.01 | $4.07 | $5.00 | $4.48 | 5,657,719 |
| 2020-03-17 | $7.53 | $7.63 | $5.33 | $5.95 | $5.34 | 4,825,134 |
| 2020-03-16 | $7.67 | $7.84 | $7.13 | $7.29 | $6.54 | 2,590,202 |
| 2020-03-13 | $8.77 | $9.06 | $7.93 | $8.67 | $7.78 | 4,210,331 |
| 2020-03-12 | $8.71 | $9.43 | $8.08 | $8.08 | $7.25 | 3,328,320 |
| 2020-03-11 | $9.66 | $9.94 | $9.25 | $9.49 | $8.51 | 4,506,702 |
| 2020-03-10 | $9.61 | $9.99 | $9.16 | $9.99 | $8.96 | 2,786,560 |
| 2020-03-09 | $9.71 | $9.86 | $9.06 | $9.07 | $8.13 | 3,182,765 |
| 2020-03-06 | $9.99 | $10.66 | $9.82 | $10.49 | $9.41 | 7,751,116 |
| 2020-03-05 | $10.58 | $10.73 | $10.33 | $10.44 | $9.36 | 4,097,906 |
| 2020-03-04 | $10.85 | $11.14 | $10.43 | $11.11 | $9.81 | 3,657,688 |
| 2020-03-03 | $11.47 | $11.55 | $10.46 | $10.60 | $9.36 | 4,802,723 |
| 2020-03-02 | $11.30 | $11.58 | $10.92 | $11.58 | $10.23 | 3,995,507 |
| 2020-02-28 | $10.80 | $11.26 | $10.75 | $11.23 | $9.92 | 6,210,662 |
| 2020-02-27 | $11.71 | $11.95 | $11.08 | $11.29 | $9.97 | 2,843,090 |
| 2020-02-26 | $12.53 | $12.53 | $12.02 | $12.03 | $10.62 | 1,883,156 |
| 2020-02-25 | $13.25 | $13.26 | $12.34 | $12.44 | $10.99 | 2,228,386 |
| 2020-02-24 | $13.71 | $13.77 | $13.24 | $13.24 | $11.69 | 1,903,739 |
| 2020-02-21 | $14.34 | $14.44 | $14.09 | $14.17 | $12.52 | 1,292,870 |
| 2020-02-20 | $14.33 | $14.54 | $14.30 | $14.45 | $12.76 | 1,280,450 |
| 2020-02-19 | $14.30 | $14.41 | $14.20 | $14.34 | $12.66 | 2,379,977 |
| 2020-02-18 | $14.51 | $14.66 | $14.24 | $14.30 | $12.63 | 824,203 |
| 2020-02-14 | $14.75 | $14.84 | $14.49 | $14.57 | $12.87 | 1,428,256 |
| 2020-02-13 | $14.68 | $14.87 | $14.62 | $14.74 | $13.02 | 1,238,853 |
| 2020-02-12 | $14.56 | $14.83 | $14.52 | $14.76 | $13.04 | 1,438,052 |
| 2020-02-11 | $14.12 | $14.53 | $14.00 | $14.50 | $12.81 | 1,241,489 |
| 2020-02-10 | $13.93 | $14.14 | $13.92 | $14.08 | $12.44 | 914,103 |
| 2020-02-07 | $13.97 | $14.11 | $13.88 | $14.01 | $12.37 | 1,204,344 |
| 2020-02-06 | $14.16 | $14.27 | $13.99 | $14.10 | $12.45 | 1,279,579 |
| 2020-02-05 | $14.01 | $14.16 | $13.94 | $14.07 | $12.43 | 1,246,349 |
| 2020-02-04 | $14.11 | $14.23 | $13.79 | $13.82 | $12.21 | 3,126,461 |
| 2020-02-03 | $14.49 | $14.59 | $13.97 | $14.01 | $12.37 | 2,328,430 |
| 2020-01-31 | $14.79 | $14.81 | $14.36 | $14.38 | $12.70 | 1,968,238 |
| 2020-01-30 | $14.91 | $15.08 | $14.71 | $14.90 | $13.16 | 2,449,809 |
| 2020-01-29 | $14.97 | $15.25 | $14.97 | $15.00 | $13.25 | 1,237,093 |
| 2020-01-28 | $14.96 | $15.30 | $14.66 | $15.02 | $13.27 | 2,608,222 |
| 2020-01-27 | $14.79 | $14.90 | $14.69 | $14.77 | $13.05 | 3,458,565 |
| 2020-01-24 | $15.40 | $15.41 | $14.96 | $15.11 | $13.34 | 1,674,468 |
| 2020-01-23 | $15.23 | $15.50 | $15.17 | $15.45 | $13.65 | 2,985,396 |
| 2020-01-22 | $14.10 | $15.34 | $14.10 | $15.18 | $13.41 | 4,830,196 |
| 2020-01-21 | $13.81 | $13.95 | $13.74 | $13.86 | $12.24 | 2,281,634 |
| 2020-01-17 | $13.64 | $13.92 | $13.64 | $13.86 | $12.24 | 1,703,413 |
| 2020-01-16 | $13.59 | $13.67 | $13.52 | $13.62 | $12.03 | 2,006,135 |
| 2020-01-15 | $13.47 | $13.57 | $13.37 | $13.50 | $11.92 | 1,331,015 |
| 2020-01-14 | $13.44 | $13.64 | $13.44 | $13.56 | $11.98 | 1,481,905 |
| 2020-01-13 | $13.45 | $13.52 | $13.27 | $13.51 | $11.93 | 1,624,328 |
| 2020-01-10 | $13.52 | $13.57 | $13.40 | $13.42 | $11.85 | 1,555,236 |
| 2020-01-09 | $13.59 | $13.65 | $13.49 | $13.57 | $11.99 | 1,392,280 |
| 2020-01-08 | $13.55 | $13.75 | $13.50 | $13.67 | $12.07 | 1,180,111 |
| 2020-01-07 | $13.57 | $13.77 | $13.53 | $13.60 | $12.01 | 1,302,510 |
| 2020-01-06 | $13.48 | $13.65 | $13.46 | $13.61 | $12.02 | 1,727,853 |
| 2020-01-03 | $13.54 | $13.73 | $13.40 | $13.57 | $11.99 | 1,261,215 |
| 2020-01-02 | $13.77 | $13.77 | $13.58 | $13.66 | $12.06 | 2,167,227 |
| 2019-12-31 | $13.65 | $13.72 | $13.60 | $13.68 | $12.08 | 1,799,631 |
| 2019-12-30 | $13.72 | $13.78 | $13.65 | $13.66 | $12.07 | 800,103 |
| 2019-12-27 | $13.80 | $13.88 | $13.70 | $13.72 | $12.12 | 635,728 |
| 2019-12-26 | $13.97 | $14.00 | $13.79 | $13.83 | $12.22 | 719,654 |
| 2019-12-24 | $13.92 | $14.01 | $13.88 | $13.93 | $12.30 | 369,238 |
| 2019-12-23 | $13.82 | $13.95 | $13.77 | $13.90 | $12.28 | 1,643,428 |
| 2019-12-20 | $13.95 | $14.09 | $13.72 | $13.77 | $12.16 | 4,699,598 |
| 2019-12-19 | $14.10 | $14.16 | $13.95 | $13.99 | $12.36 | 1,408,338 |
| 2019-12-18 | $14.26 | $14.26 | $14.06 | $14.14 | $12.49 | 996,074 |
| 2019-12-17 | $14.16 | $14.30 | $14.12 | $14.23 | $12.57 | 1,554,076 |
| 2019-12-16 | $14.21 | $14.29 | $14.09 | $14.12 | $12.47 | 2,209,543 |
| 2019-12-13 | $13.96 | $14.25 | $13.88 | $14.13 | $12.48 | 1,672,378 |
| 2019-12-12 | $13.74 | $13.93 | $13.70 | $13.86 | $12.24 | 2,776,999 |
| 2019-12-11 | $13.88 | $13.88 | $13.68 | $13.75 | $12.15 | 1,332,247 |
| 2019-12-10 | $13.83 | $13.89 | $13.76 | $13.81 | $12.20 | 2,916,921 |
| 2019-12-09 | $14.01 | $14.08 | $13.79 | $13.79 | $12.18 | 1,547,132 |
| 2019-12-06 | $13.93 | $14.18 | $13.93 | $14.00 | $12.37 | 2,471,798 |
| 2019-12-05 | $13.93 | $14.00 | $13.83 | $13.87 | $12.25 | 1,210,941 |
| 2019-12-04 | $14.14 | $14.15 | $13.96 | $14.07 | $12.29 | 1,690,433 |
| 2019-12-03 | $13.97 | $13.99 | $13.70 | $13.90 | $12.14 | 1,352,211 |
| 2019-12-02 | $14.38 | $14.44 | $14.02 | $14.06 | $12.28 | 2,121,333 |
| 2019-11-29 | $14.16 | $14.46 | $14.16 | $14.35 | $12.53 | 651,368 |
| 2019-11-27 | $14.17 | $14.40 | $14.06 | $14.28 | $12.47 | 1,669,036 |
| 2019-11-26 | $14.32 | $14.39 | $14.13 | $14.15 | $12.36 | 1,970,716 |
| 2019-11-25 | $14.38 | $14.59 | $14.31 | $14.31 | $12.50 | 1,662,042 |
| 2019-11-22 | $14.39 | $14.49 | $14.28 | $14.41 | $12.58 | 700,288 |
| 2019-11-21 | $14.40 | $14.42 | $14.19 | $14.29 | $12.48 | 928,485 |
| 2019-11-20 | $14.25 | $14.44 | $14.22 | $14.30 | $12.49 | 1,268,167 |
| 2019-11-19 | $14.26 | $14.36 | $14.18 | $14.29 | $12.48 | 915,393 |
| 2019-11-18 | $14.28 | $14.36 | $14.18 | $14.23 | $12.43 | 1,090,402 |
| 2019-11-15 | $14.46 | $14.46 | $14.25 | $14.26 | $12.45 | 729,131 |
| 2019-11-14 | $14.24 | $14.41 | $14.17 | $14.36 | $12.54 | 873,656 |
| 2019-11-13 | $14.26 | $14.36 | $14.14 | $14.30 | $12.49 | 893,973 |
| 2019-11-12 | $14.54 | $14.54 | $14.40 | $14.45 | $12.62 | 1,017,734 |
| 2019-11-11 | $14.26 | $14.64 | $14.23 | $14.52 | $12.68 | 1,515,255 |
| 2019-11-08 | $14.35 | $14.41 | $14.23 | $14.30 | $12.49 | 1,076,785 |
| 2019-11-07 | $14.36 | $14.48 | $14.23 | $14.35 | $12.53 | 1,180,876 |
| 2019-11-06 | $14.22 | $14.38 | $14.11 | $14.17 | $12.37 | 1,619,693 |
| 2019-11-05 | $14.17 | $14.48 | $14.16 | $14.32 | $12.50 | 2,039,837 |
| 2019-11-04 | $14.01 | $14.06 | $13.91 | $14.03 | $12.25 | 1,854,502 |
| 2019-11-01 | $13.92 | $14.01 | $13.76 | $13.88 | $12.12 | 1,487,535 |
| 2019-10-31 | $13.87 | $13.92 | $13.46 | $13.77 | $12.02 | 3,335,288 |
| 2019-10-30 | $14.10 | $14.10 | $13.76 | $13.92 | $12.16 | 1,388,823 |
| 2019-10-29 | $13.92 | $14.26 | $13.88 | $14.10 | $12.31 | 1,782,672 |
| 2019-10-28 | $13.46 | $14.03 | $13.45 | $13.94 | $12.17 | 1,920,834 |
| 2019-10-25 | $13.12 | $13.69 | $13.12 | $13.67 | $11.94 | 1,819,796 |
| 2019-10-24 | $12.94 | $13.12 | $12.87 | $13.11 | $11.45 | 2,145,644 |
| 2019-10-23 | $12.62 | $13.14 | $12.26 | $12.94 | $11.30 | 2,551,513 |
| 2019-10-22 | $12.03 | $12.21 | $11.91 | $12.15 | $10.61 | 2,330,832 |
| 2019-10-21 | $11.90 | $12.08 | $11.88 | $11.96 | $10.44 | 1,262,155 |
| 2019-10-18 | $11.89 | $11.93 | $11.75 | $11.78 | $10.28 | 1,115,390 |
| 2019-10-17 | $11.81 | $11.96 | $11.78 | $11.90 | $10.39 | 1,274,679 |
| 2019-10-16 | $11.92 | $12.06 | $11.78 | $11.81 | $10.31 | 1,628,943 |
| 2019-10-15 | $11.73 | $12.03 | $11.65 | $12.01 | $10.49 | 1,863,534 |
| 2019-10-14 | $11.80 | $11.91 | $11.61 | $11.73 | $10.24 | 1,051,578 |
| 2019-10-11 | $11.65 | $12.03 | $11.65 | $11.88 | $10.37 | 1,884,456 |
| 2019-10-10 | $11.38 | $11.65 | $11.32 | $11.50 | $10.04 | 2,037,155 |
| 2019-10-09 | $11.45 | $11.53 | $11.31 | $11.34 | $9.90 | 1,653,474 |
| 2019-10-08 | $11.54 | $11.63 | $11.44 | $11.45 | $10.00 | 1,736,977 |
| 2019-10-07 | $11.54 | $11.85 | $11.50 | $11.70 | $10.22 | 2,394,844 |
| 2019-10-04 | $11.66 | $11.80 | $11.47 | $11.64 | $10.16 | 2,018,817 |
| 2019-10-03 | $11.55 | $11.69 | $11.38 | $11.68 | $10.20 | 3,102,609 |
| 2019-10-02 | $11.94 | $11.98 | $11.55 | $11.60 | $10.12 | 3,442,230 |
| 2019-10-01 | $12.85 | $12.98 | $12.02 | $12.02 | $10.50 | 1,924,765 |
| 2019-09-30 | $12.79 | $12.85 | $12.64 | $12.80 | $11.18 | 1,545,809 |
| 2019-09-27 | $13.13 | $13.21 | $12.77 | $12.79 | $11.16 | 1,212,148 |
| 2019-09-26 | $13.19 | $13.35 | $12.98 | $13.07 | $11.41 | 2,038,575 |
| 2019-09-25 | $13.09 | $13.37 | $13.06 | $13.24 | $11.56 | 1,333,118 |
| 2019-09-24 | $13.36 | $13.53 | $13.12 | $13.13 | $11.47 | 1,937,073 |
| 2019-09-23 | $13.15 | $13.52 | $13.07 | $13.39 | $11.69 | 1,585,144 |
| 2019-09-20 | $13.17 | $13.46 | $13.15 | $13.22 | $11.54 | 4,851,442 |
| 2019-09-19 | $13.34 | $13.49 | $13.11 | $13.17 | $11.50 | 1,756,071 |
| 2019-09-18 | $13.19 | $13.39 | $13.05 | $13.31 | $11.62 | 1,465,986 |
| 2019-09-17 | $13.27 | $13.37 | $13.11 | $13.25 | $11.57 | 1,627,474 |
| 2019-09-16 | $13.22 | $13.47 | $13.12 | $13.40 | $11.70 | 1,594,477 |
| 2019-09-13 | $13.43 | $13.56 | $13.26 | $13.29 | $11.60 | 1,545,661 |
| 2019-09-12 | $13.37 | $13.42 | $13.19 | $13.27 | $11.59 | 1,391,250 |
| 2019-09-11 | $13.29 | $13.39 | $13.08 | $13.39 | $11.69 | 1,630,808 |
| 2019-09-10 | $13.10 | $13.38 | $13.06 | $13.27 | $11.59 | 2,079,245 |
| 2019-09-09 | $12.88 | $13.15 | $12.85 | $13.11 | $11.45 | 1,562,480 |
| 2019-09-06 | $12.85 | $12.90 | $12.70 | $12.79 | $11.17 | 1,110,447 |
| 2019-09-05 | $12.68 | $12.95 | $12.68 | $12.79 | $11.17 | 1,184,739 |
| 2019-09-04 | $12.66 | $12.73 | $12.47 | $12.64 | $10.90 | 1,568,921 |
| 2019-09-03 | $12.64 | $12.78 | $12.35 | $12.53 | $10.81 | 1,590,414 |
| 2019-08-30 | $12.89 | $12.94 | $12.58 | $12.74 | $10.99 | 1,235,083 |
| 2019-08-29 | $12.74 | $12.87 | $12.61 | $12.78 | $11.02 | 1,093,166 |
| 2019-08-28 | $12.30 | $12.60 | $12.24 | $12.51 | $10.79 | 894,188 |
| 2019-08-27 | $12.75 | $12.75 | $12.30 | $12.32 | $10.63 | 1,156,433 |
| 2019-08-26 | $12.62 | $12.84 | $12.52 | $12.70 | $10.95 | 1,587,781 |
| 2019-08-23 | $12.90 | $13.05 | $12.40 | $12.45 | $10.74 | 1,200,316 |
| 2019-08-22 | $13.22 | $13.27 | $12.96 | $12.98 | $11.19 | 1,374,693 |
| 2019-08-21 | $13.11 | $13.21 | $13.03 | $13.08 | $11.28 | 1,309,384 |
| 2019-08-20 | $13.22 | $13.29 | $12.99 | $12.99 | $11.20 | 1,378,599 |
| 2019-08-19 | $13.26 | $13.38 | $13.14 | $13.31 | $11.48 | 1,110,997 |
| 2019-08-16 | $12.84 | $13.19 | $12.83 | $13.13 | $11.32 | 1,016,459 |
| 2019-08-15 | $12.99 | $13.06 | $12.73 | $12.80 | $11.04 | 841,674 |
| 2019-08-14 | $13.09 | $13.27 | $12.89 | $12.91 | $11.13 | 1,558,879 |
| 2019-08-13 | $13.28 | $13.59 | $13.19 | $13.40 | $11.56 | 2,009,430 |
| 2019-08-12 | $13.43 | $13.45 | $13.20 | $13.26 | $11.44 | 1,918,611 |
| 2019-08-09 | $13.58 | $13.69 | $13.50 | $13.54 | $11.68 | 2,151,947 |
| 2019-08-08 | $13.41 | $13.80 | $13.41 | $13.65 | $11.77 | 2,582,659 |
| 2019-08-07 | $12.98 | $13.43 | $12.92 | $13.34 | $11.50 | 2,070,980 |
| 2019-08-06 | $13.16 | $13.56 | $12.96 | $13.30 | $11.47 | 2,622,269 |
| 2019-08-05 | $13.43 | $13.46 | $12.85 | $13.05 | $11.25 | 4,069,503 |
| 2019-08-02 | $13.96 | $13.99 | $13.62 | $13.71 | $11.82 | 1,174,932 |
| 2019-08-01 | $14.19 | $14.25 | $13.73 | $13.96 | $12.04 | 1,791,280 |
| 2019-07-31 | $14.34 | $14.47 | $14.08 | $14.15 | $12.20 | 2,114,281 |
| 2019-07-30 | $14.13 | $14.39 | $14.06 | $14.32 | $12.35 | 2,047,098 |
| 2019-07-29 | $14.12 | $14.45 | $14.12 | $14.24 | $12.28 | 1,759,965 |
| 2019-07-26 | $14.28 | $14.36 | $14.00 | $14.08 | $12.14 | 3,141,439 |
| 2019-07-25 | $14.93 | $15.16 | $14.10 | $14.18 | $12.23 | 6,159,010 |
| 2019-07-24 | $14.00 | $15.67 | $14.00 | $15.09 | $13.01 | 6,085,489 |
| 2019-07-23 | $13.47 | $13.76 | $13.43 | $13.70 | $11.82 | 1,944,445 |
| 2019-07-22 | $13.59 | $13.72 | $13.42 | $13.44 | $11.59 | 1,384,482 |
| 2019-07-19 | $13.70 | $13.84 | $13.54 | $13.55 | $11.69 | 1,185,177 |
| 2019-07-18 | $13.52 | $13.82 | $13.52 | $13.71 | $11.82 | 1,200,861 |
| 2019-07-17 | $13.50 | $13.64 | $13.39 | $13.53 | $11.67 | 1,668,900 |
| 2019-07-16 | $13.45 | $13.66 | $13.44 | $13.55 | $11.69 | 1,599,341 |
| 2019-07-15 | $13.65 | $13.65 | $13.34 | $13.40 | $11.56 | 1,297,801 |
| 2019-07-12 | $13.35 | $13.73 | $13.30 | $13.63 | $11.75 | 1,551,439 |
| 2019-07-11 | $13.32 | $13.37 | $13.19 | $13.31 | $11.48 | 1,711,986 |
| 2019-07-10 | $13.27 | $13.47 | $13.21 | $13.27 | $11.44 | 2,684,867 |
| 2019-07-09 | $13.46 | $13.46 | $13.22 | $13.24 | $11.42 | 3,953,193 |
| 2019-07-08 | $14.01 | $14.12 | $13.46 | $13.48 | $11.63 | 2,076,322 |
| 2019-07-05 | $13.87 | $14.14 | $13.84 | $14.10 | $12.16 | 1,325,615 |
| 2019-07-03 | $13.81 | $13.96 | $13.77 | $13.92 | $12.00 | 993,617 |
| 2019-07-02 | $13.61 | $13.85 | $13.58 | $13.81 | $11.91 | 1,315,483 |
| 2019-07-01 | $13.82 | $13.99 | $13.53 | $13.66 | $11.78 | 1,475,324 |
| 2019-06-28 | $13.39 | $13.69 | $13.23 | $13.65 | $11.77 | 3,647,069 |
| 2019-06-27 | $13.06 | $13.38 | $13.05 | $13.30 | $11.47 | 1,367,225 |
| 2019-06-26 | $13.04 | $13.16 | $12.97 | $12.99 | $11.20 | 1,277,643 |
| 2019-06-25 | $12.93 | $13.06 | $12.75 | $12.97 | $11.19 | 1,523,222 |
| 2019-06-24 | $13.50 | $13.50 | $12.92 | $12.94 | $11.16 | 1,274,988 |
| 2019-06-21 | $13.39 | $13.53 | $13.26 | $13.36 | $11.52 | 3,604,094 |
| 2019-06-20 | $13.37 | $13.46 | $13.25 | $13.44 | $11.59 | 1,452,724 |
| 2019-06-19 | $13.25 | $13.40 | $13.11 | $13.22 | $11.40 | 1,438,149 |
| 2019-06-18 | $13.16 | $13.48 | $13.11 | $13.25 | $11.43 | 1,411,197 |
| 2019-06-17 | $13.31 | $13.45 | $13.07 | $13.12 | $11.31 | 1,717,706 |
| 2019-06-14 | $13.34 | $13.37 | $13.07 | $13.33 | $11.50 | 1,062,304 |
| 2019-06-13 | $13.35 | $13.38 | $13.17 | $13.36 | $11.52 | 1,063,304 |
| 2019-06-12 | $13.36 | $13.36 | $13.04 | $13.20 | $11.38 | 1,220,952 |
| 2019-06-11 | $13.43 | $13.60 | $13.27 | $13.33 | $11.50 | 1,522,527 |
| 2019-06-10 | $13.16 | $13.41 | $13.16 | $13.29 | $11.46 | 1,242,173 |
| 2019-06-07 | $13.20 | $13.20 | $13.01 | $13.04 | $11.25 | 892,275 |
| 2019-06-06 | $13.10 | $13.20 | $12.92 | $13.16 | $11.35 | 1,009,228 |
| 2019-06-05 | $13.39 | $13.43 | $13.14 | $13.22 | $11.26 | 1,151,517 |
| 2019-06-04 | $12.96 | $13.50 | $12.94 | $13.36 | $11.38 | 1,446,602 |
| 2019-06-03 | $12.99 | $13.23 | $12.83 | $12.86 | $10.96 | 2,105,658 |
| 2019-05-31 | $13.01 | $13.09 | $12.81 | $13.04 | $11.11 | 2,349,046 |
| 2019-05-30 | $13.32 | $13.50 | $13.11 | $13.19 | $11.24 | 1,200,262 |
| 2019-05-29 | $13.18 | $13.26 | $13.09 | $13.23 | $11.27 | 1,150,634 |
| 2019-05-28 | $13.23 | $13.44 | $13.20 | $13.21 | $11.26 | 1,269,159 |
| 2019-05-24 | $13.01 | $13.26 | $13.01 | $13.22 | $11.26 | 778,399 |
| 2019-05-23 | $13.15 | $13.15 | $12.82 | $12.96 | $11.04 | 1,253,005 |
| 2019-05-22 | $13.46 | $13.55 | $13.18 | $13.22 | $11.26 | 943,688 |
| 2019-05-21 | $13.46 | $13.67 | $13.46 | $13.57 | $11.56 | 1,191,136 |
| 2019-05-20 | $13.36 | $13.51 | $13.27 | $13.35 | $11.38 | 1,095,397 |
| 2019-05-17 | $13.39 | $13.60 | $13.39 | $13.45 | $11.46 | 938,710 |
| 2019-05-16 | $13.59 | $13.79 | $13.48 | $13.54 | $11.54 | 1,308,385 |
| 2019-05-15 | $13.22 | $13.55 | $13.16 | $13.55 | $11.55 | 1,902,381 |
| 2019-05-14 | $13.32 | $13.55 | $13.23 | $13.36 | $11.38 | 1,618,695 |
| 2019-05-13 | $13.51 | $13.79 | $13.22 | $13.23 | $11.27 | 1,308,785 |
| 2019-05-10 | $13.60 | $13.86 | $13.49 | $13.82 | $11.78 | 1,104,632 |
| 2019-05-09 | $13.53 | $13.64 | $13.34 | $13.63 | $11.61 | 1,276,190 |
| 2019-05-08 | $13.74 | $13.91 | $13.62 | $13.65 | $11.63 | 1,057,154 |
| 2019-05-07 | $13.73 | $13.92 | $13.68 | $13.78 | $11.74 | 1,039,339 |
| 2019-05-06 | $13.68 | $14.01 | $13.49 | $13.93 | $11.87 | 1,409,446 |
| 2019-05-03 | $13.86 | $13.98 | $13.74 | $13.92 | $11.86 | 1,220,734 |
| 2019-05-02 | $13.65 | $13.86 | $13.65 | $13.84 | $11.79 | 2,074,255 |
| 2019-05-01 | $13.54 | $13.75 | $13.38 | $13.63 | $11.61 | 2,390,173 |
| 2019-04-30 | $13.16 | $13.54 | $13.10 | $13.51 | $11.51 | 2,050,075 |
| 2019-04-29 | $13.26 | $13.31 | $13.14 | $13.18 | $11.23 | 1,586,773 |
| 2019-04-26 | $13.17 | $13.34 | $13.05 | $13.20 | $11.25 | 1,709,315 |
| 2019-04-25 | $13.20 | $13.46 | $13.14 | $13.19 | $11.24 | 3,668,305 |
| 2019-04-24 | $12.49 | $13.08 | $12.43 | $12.96 | $11.04 | 2,264,205 |
| 2019-04-23 | $12.11 | $12.45 | $12.08 | $12.43 | $10.59 | 2,363,960 |
| 2019-04-22 | $12.20 | $12.24 | $12.03 | $12.06 | $10.28 | 1,409,330 |
| 2019-04-18 | $12.20 | $12.26 | $12.09 | $12.19 | $10.39 | 1,274,414 |
| 2019-04-17 | $12.41 | $12.41 | $12.11 | $12.17 | $10.37 | 1,598,981 |
| 2019-04-16 | $12.34 | $12.42 | $12.22 | $12.35 | $10.52 | 1,057,871 |
| 2019-04-15 | $12.40 | $12.46 | $12.24 | $12.27 | $10.45 | 954,450 |
| 2019-04-12 | $12.33 | $12.52 | $12.24 | $12.42 | $10.58 | 1,116,233 |
| 2019-04-11 | $12.20 | $12.25 | $12.04 | $12.16 | $10.36 | 971,816 |
| 2019-04-10 | $11.97 | $12.18 | $11.96 | $12.15 | $10.35 | 1,080,446 |
| 2019-04-09 | $12.23 | $12.24 | $11.90 | $11.92 | $10.16 | 1,328,500 |
| 2019-04-08 | $12.20 | $12.27 | $12.06 | $12.26 | $10.45 | 1,831,917 |
| 2019-04-05 | $12.25 | $12.34 | $12.14 | $12.17 | $10.37 | 1,081,642 |
| 2019-04-04 | $12.03 | $12.22 | $11.95 | $12.21 | $10.40 | 1,430,929 |
| 2019-04-03 | $11.89 | $12.11 | $11.89 | $11.98 | $10.21 | 1,216,334 |
| 2019-04-02 | $12.08 | $12.19 | $11.80 | $11.83 | $10.08 | 1,457,559 |
| 2019-04-01 | $11.71 | $12.11 | $11.69 | $12.10 | $10.31 | 1,516,501 |
| 2019-03-29 | $11.85 | $11.95 | $11.54 | $11.57 | $9.86 | 1,941,026 |
| 2019-03-28 | $11.58 | $11.79 | $11.58 | $11.73 | $9.99 | 1,189,326 |
| 2019-03-27 | $11.65 | $11.74 | $11.55 | $11.56 | $9.85 | 1,793,376 |
| 2019-03-26 | $11.67 | $11.76 | $11.49 | $11.62 | $9.90 | 1,466,700 |
| 2019-03-25 | $11.57 | $11.76 | $11.46 | $11.59 | $9.88 | 1,316,855 |
| 2019-03-22 | $11.95 | $11.95 | $11.48 | $11.59 | $9.88 | 1,694,731 |
| 2019-03-21 | $11.73 | $12.13 | $11.67 | $12.04 | $10.26 | 1,272,192 |
| 2019-03-20 | $11.95 | $11.95 | $11.72 | $11.79 | $10.05 | 1,779,668 |
| 2019-03-19 | $12.22 | $12.23 | $11.94 | $11.96 | $10.19 | 1,408,123 |
| 2019-03-18 | $12.11 | $12.25 | $12.11 | $12.14 | $10.34 | 1,307,097 |
| 2019-03-15 | $11.84 | $12.07 | $11.81 | $12.03 | $10.25 | 4,576,211 |
| 2019-03-14 | $11.80 | $11.95 | $11.78 | $11.85 | $10.10 | 1,651,955 |
| 2019-03-13 | $11.82 | $11.87 | $11.71 | $11.80 | $10.05 | 1,553,679 |
| 2019-03-12 | $11.77 | $12.39 | $11.58 | $11.75 | $10.01 | 2,474,369 |
| 2019-03-11 | $11.76 | $11.82 | $11.54 | $11.75 | $10.01 | 1,412,886 |
| 2019-03-08 | $11.44 | $11.85 | $11.42 | $11.73 | $9.99 | 1,312,027 |
| 2019-03-07 | $11.85 | $11.86 | $11.51 | $11.54 | $9.83 | 1,541,508 |
| 2019-03-06 | $12.02 | $12.03 | $11.81 | $11.81 | $10.06 | 1,881,833 |
| 2019-03-05 | $11.99 | $12.15 | $11.97 | $11.98 | $10.21 | 1,744,891 |
| 2019-03-04 | $12.19 | $12.36 | $12.08 | $12.12 | $10.33 | 2,157,673 |
| 2019-03-01 | $12.33 | $12.40 | $12.18 | $12.21 | $10.40 | 2,054,371 |
| 2019-02-28 | $12.51 | $12.51 | $12.22 | $12.22 | $10.41 | 2,460,990 |
| 2019-02-27 | $12.64 | $12.64 | $12.45 | $12.55 | $10.56 | 1,733,175 |
| 2019-02-26 | $12.55 | $12.66 | $12.47 | $12.60 | $10.60 | 2,243,011 |
| 2019-02-25 | $12.51 | $12.67 | $12.47 | $12.59 | $10.59 | 2,563,109 |
| 2019-02-22 | $12.40 | $12.46 | $12.27 | $12.44 | $10.46 | 1,583,554 |
| 2019-02-21 | $11.94 | $12.34 | $11.86 | $12.32 | $10.36 | 3,545,265 |
| 2019-02-20 | $12.82 | $12.85 | $12.55 | $12.66 | $10.65 | 4,288,196 |
| 2019-02-19 | $12.56 | $12.90 | $12.31 | $12.79 | $10.76 | 6,228,747 |
| 2019-02-15 | $11.70 | $11.88 | $11.61 | $11.73 | $9.87 | 1,754,283 |
| 2019-02-14 | $11.62 | $11.71 | $11.51 | $11.62 | $9.77 | 1,206,301 |
| 2019-02-13 | $11.64 | $11.78 | $11.57 | $11.69 | $9.83 | 1,203,823 |
| 2019-02-12 | $11.45 | $11.69 | $11.43 | $11.58 | $9.74 | 1,661,986 |
| 2019-02-11 | $11.27 | $11.41 | $11.27 | $11.39 | $9.58 | 1,285,365 |
| 2019-02-08 | $11.26 | $11.36 | $11.12 | $11.25 | $9.46 | 1,436,543 |
| 2019-02-07 | $11.40 | $11.51 | $11.30 | $11.37 | $9.56 | 1,459,065 |
| 2019-02-06 | $11.42 | $11.48 | $11.34 | $11.42 | $9.60 | 1,611,679 |
| 2019-02-05 | $11.41 | $11.50 | $11.32 | $11.44 | $9.62 | 1,297,274 |
| 2019-02-04 | $11.40 | $11.55 | $11.28 | $11.40 | $9.59 | 1,745,876 |
| 2019-02-01 | $11.40 | $11.52 | $11.32 | $11.44 | $9.62 | 1,492,926 |
| 2019-01-31 | $11.41 | $11.49 | $11.28 | $11.40 | $9.59 | 2,384,705 |
| 2019-01-30 | $11.46 | $11.57 | $11.30 | $11.45 | $9.63 | 1,737,497 |
| 2019-01-29 | $11.40 | $11.52 | $11.34 | $11.45 | $9.63 | 1,750,005 |
| 2019-01-28 | $11.37 | $11.54 | $11.33 | $11.44 | $9.62 | 1,613,848 |
| 2019-01-25 | $11.60 | $11.63 | $11.44 | $11.54 | $9.71 | 2,168,309 |
| 2019-01-24 | $11.09 | $11.53 | $11.05 | $11.44 | $9.62 | 2,150,151 |
| 2019-01-23 | $11.60 | $11.61 | $10.80 | $11.11 | $9.34 | 2,585,603 |
| 2019-01-22 | $10.83 | $10.92 | $10.68 | $10.85 | $9.13 | 2,990,966 |
| 2019-01-18 | $10.67 | $10.94 | $10.65 | $10.91 | $9.18 | 1,777,750 |
| 2019-01-17 | $10.58 | $10.70 | $10.50 | $10.56 | $8.88 | 2,205,529 |
| 2019-01-16 | $10.59 | $10.82 | $10.58 | $10.65 | $8.96 | 2,520,416 |
| 2019-01-15 | $10.40 | $10.48 | $10.28 | $10.46 | $8.80 | 1,581,712 |
| 2019-01-14 | $10.31 | $10.49 | $10.20 | $10.41 | $8.76 | 1,508,392 |
| 2019-01-11 | $10.36 | $10.50 | $10.25 | $10.39 | $8.74 | 2,082,007 |
| 2019-01-10 | $10.36 | $10.48 | $10.25 | $10.45 | $8.79 | 2,039,445 |
| 2019-01-09 | $10.22 | $10.47 | $10.15 | $10.39 | $8.74 | 1,635,994 |
| 2019-01-08 | $10.14 | $10.33 | $10.03 | $10.18 | $8.56 | 2,390,576 |
| 2019-01-07 | $9.87 | $10.17 | $9.80 | $10.05 | $8.45 | 2,920,898 |
| 2019-01-04 | $9.60 | $9.96 | $9.60 | $9.83 | $8.27 | 2,800,157 |
| 2019-01-03 | $9.23 | $9.58 | $9.12 | $9.45 | $7.95 | 2,889,890 |
| 2019-01-02 | $8.68 | $9.29 | $8.64 | $9.29 | $7.81 | 2,378,419 |
| 2018-12-31 | $8.92 | $8.92 | $8.67 | $8.81 | $7.41 | 1,947,123 |
| 2018-12-28 | $8.83 | $9.04 | $8.77 | $8.85 | $7.44 | 1,900,705 |
| 2018-12-27 | $8.68 | $8.82 | $8.52 | $8.81 | $7.41 | 2,848,804 |
| 2018-12-26 | $8.47 | $8.86 | $8.23 | $8.85 | $7.44 | 2,371,249 |
| 2018-12-24 | $8.48 | $8.62 | $8.35 | $8.43 | $7.09 | 1,743,843 |
| 2018-12-21 | $8.77 | $8.86 | $8.42 | $8.54 | $7.18 | 5,204,734 |
| 2018-12-20 | $8.60 | $8.78 | $8.53 | $8.70 | $7.32 | 3,356,904 |
| 2018-12-19 | $9.16 | $9.29 | $8.59 | $8.69 | $7.31 | 3,437,892 |
| 2018-12-18 | $9.34 | $9.52 | $9.07 | $9.11 | $7.66 | 2,715,549 |
| 2018-12-17 | $9.53 | $9.65 | $9.24 | $9.33 | $7.85 | 2,939,645 |
| 2018-12-14 | $9.76 | $9.98 | $9.53 | $9.59 | $8.07 | 2,821,037 |
| 2018-12-13 | $10.20 | $10.24 | $9.81 | $9.85 | $8.28 | 1,882,093 |
| 2018-12-12 | $10.00 | $10.33 | $10.00 | $10.17 | $8.55 | 1,953,846 |
| 2018-12-11 | $10.34 | $10.49 | $9.89 | $9.93 | $8.35 | 2,578,696 |
| 2018-12-10 | $10.61 | $10.64 | $10.06 | $10.19 | $8.57 | 2,723,299 |
| 2018-12-07 | $10.81 | $10.98 | $10.46 | $10.64 | $8.95 | 2,610,392 |
| 2018-12-06 | $10.60 | $10.85 | $10.38 | $10.81 | $9.09 | 3,452,707 |
| 2018-12-04 | $11.33 | $11.46 | $10.76 | $10.82 | $8.97 | 1,965,270 |
| 2018-12-03 | $11.68 | $11.82 | $11.21 | $11.38 | $9.43 | 2,258,563 |
| 2018-11-30 | $11.40 | $11.61 | $11.30 | $11.50 | $9.53 | 3,979,813 |
| 2018-11-29 | $11.21 | $11.63 | $11.10 | $11.45 | $9.49 | 2,791,724 |
| 2018-11-28 | $11.15 | $11.27 | $10.92 | $11.21 | $9.29 | 2,597,177 |
| 2018-11-27 | $11.33 | $11.36 | $11.01 | $11.08 | $9.18 | 1,854,715 |
| 2018-11-26 | $11.33 | $11.48 | $11.25 | $11.35 | $9.41 | 1,621,469 |
| 2018-11-23 | $11.15 | $11.31 | $11.08 | $11.14 | $9.23 | 942,669 |
| 2018-11-21 | $10.75 | $11.37 | $10.75 | $11.20 | $9.28 | 3,151,557 |
| 2018-11-20 | $11.87 | $11.87 | $10.69 | $10.73 | $8.89 | 4,826,677 |
| 2018-11-19 | $12.11 | $12.25 | $11.98 | $12.00 | $9.95 | 2,816,155 |
| 2018-11-16 | $12.64 | $12.74 | $12.11 | $12.16 | $10.08 | 3,047,017 |
| 2018-11-15 | $12.48 | $12.85 | $12.43 | $12.75 | $10.57 | 1,899,130 |
| 2018-11-14 | $12.85 | $12.88 | $12.51 | $12.65 | $10.48 | 1,396,430 |
| 2018-11-13 | $12.57 | $12.85 | $12.57 | $12.76 | $10.58 | 1,705,932 |
| 2018-11-12 | $12.61 | $12.70 | $12.53 | $12.54 | $10.39 | 1,548,730 |
| 2018-11-09 | $12.57 | $12.70 | $12.52 | $12.62 | $10.46 | 1,473,518 |
| 2018-11-08 | $12.60 | $12.72 | $12.54 | $12.63 | $10.47 | 1,376,939 |
| 2018-11-07 | $12.31 | $12.69 | $12.26 | $12.63 | $10.47 | 2,051,036 |
| 2018-11-06 | $12.10 | $12.34 | $12.04 | $12.27 | $10.17 | 2,137,695 |
| 2018-11-05 | $11.86 | $12.15 | $11.83 | $12.09 | $10.02 | 2,319,253 |
| 2018-11-02 | $12.12 | $12.21 | $11.76 | $11.86 | $9.83 | 2,021,986 |
| 2018-11-01 | $11.70 | $12.09 | $11.63 | $12.02 | $9.96 | 3,067,012 |
| 2018-10-31 | $11.60 | $11.80 | $11.46 | $11.58 | $9.60 | 2,705,322 |
| 2018-10-30 | $11.49 | $11.71 | $11.30 | $11.57 | $9.59 | 2,682,610 |
| 2018-10-29 | $11.85 | $11.93 | $11.34 | $11.43 | $9.47 | 3,182,838 |
| 2018-10-26 | $11.83 | $11.88 | $11.60 | $11.71 | $9.71 | 2,488,188 |
| 2018-10-25 | $12.00 | $12.03 | $11.69 | $11.93 | $9.89 | 2,035,581 |
| 2018-10-24 | $13.17 | $13.17 | $11.78 | $11.85 | $9.82 | 2,752,600 |
| 2018-10-23 | $12.34 | $12.45 | $12.21 | $12.40 | $10.28 | 1,985,054 |
| 2018-10-22 | $12.61 | $12.65 | $12.38 | $12.52 | $10.38 | 2,312,729 |
| 2018-10-19 | $12.49 | $12.73 | $12.39 | $12.57 | $10.42 | 1,269,884 |
| 2018-10-18 | $12.66 | $12.87 | $12.41 | $12.48 | $10.34 | 1,161,218 |
| 2018-10-17 | $12.66 | $12.77 | $12.47 | $12.66 | $10.49 | 1,265,160 |
| 2018-10-16 | $12.52 | $12.72 | $12.28 | $12.71 | $10.53 | 1,253,778 |
| 2018-10-15 | $12.35 | $12.57 | $12.30 | $12.44 | $10.31 | 1,080,118 |
| 2018-10-12 | $12.73 | $12.75 | $12.11 | $12.33 | $10.22 | 1,483,710 |
| 2018-10-11 | $12.80 | $12.83 | $12.48 | $12.54 | $10.39 | 1,749,804 |
| 2018-10-10 | $13.10 | $13.25 | $12.87 | $12.90 | $10.69 | 2,193,388 |
| 2018-10-09 | $13.38 | $13.38 | $13.11 | $13.15 | $10.90 | 2,337,524 |
| 2018-10-08 | $13.36 | $13.47 | $13.30 | $13.46 | $11.16 | 2,947,489 |
| 2018-10-05 | $13.57 | $13.59 | $13.34 | $13.36 | $11.07 | 1,341,832 |
| 2018-10-04 | $13.75 | $13.91 | $13.53 | $13.57 | $11.25 | 1,469,951 |
| 2018-10-03 | $13.65 | $13.90 | $13.50 | $13.71 | $11.36 | 1,576,941 |
| 2018-10-02 | $13.63 | $13.75 | $13.50 | $13.53 | $11.21 | 1,846,556 |
| 2018-10-01 | $13.55 | $13.63 | $13.34 | $13.58 | $11.25 | 2,060,332 |
| 2018-09-28 | $13.43 | $13.60 | $13.38 | $13.48 | $11.17 | 2,096,504 |
| 2018-09-27 | $13.63 | $13.63 | $13.43 | $13.47 | $11.16 | 1,537,212 |
| 2018-09-26 | $14.01 | $14.01 | $13.54 | $13.59 | $11.26 | 2,312,381 |
| 2018-09-25 | $13.96 | $14.05 | $13.87 | $14.00 | $11.60 | 1,646,209 |
| 2018-09-24 | $14.45 | $14.45 | $13.78 | $14.00 | $11.60 | 2,392,157 |
| 2018-09-21 | $14.41 | $14.47 | $14.34 | $14.36 | $11.90 | 6,879,834 |
| 2018-09-20 | $14.37 | $14.48 | $14.21 | $14.43 | $11.96 | 2,593,570 |
| 2018-09-19 | $14.08 | $14.43 | $14.05 | $14.31 | $11.86 | 3,159,240 |
| 2018-09-18 | $13.81 | $14.23 | $13.69 | $14.11 | $11.69 | 2,580,803 |
| 2018-09-17 | $13.87 | $14.09 | $13.77 | $13.80 | $11.44 | 2,264,316 |
| 2018-09-14 | $13.73 | $14.00 | $13.71 | $13.88 | $11.50 | 2,050,038 |
| 2018-09-13 | $13.46 | $13.75 | $13.35 | $13.73 | $11.38 | 2,027,513 |
| 2018-09-12 | $13.59 | $13.61 | $13.31 | $13.36 | $11.07 | 1,187,880 |
| 2018-09-11 | $13.50 | $13.67 | $13.43 | $13.58 | $11.25 | 1,038,490 |
| 2018-09-10 | $13.53 | $13.64 | $13.45 | $13.48 | $11.17 | 1,248,660 |
| 2018-09-07 | $13.51 | $13.54 | $13.38 | $13.47 | $11.16 | 1,077,884 |
| 2018-09-06 | $13.68 | $13.85 | $13.51 | $13.52 | $11.21 | 1,184,476 |
| 2018-09-05 | $13.57 | $13.88 | $13.57 | $13.85 | $11.34 | 1,815,717 |
| 2018-09-04 | $13.57 | $13.76 | $13.54 | $13.58 | $11.12 | 1,727,446 |
| 2018-08-31 | $13.54 | $13.67 | $13.44 | $13.64 | $11.17 | 1,335,428 |
| 2018-08-30 | $13.40 | $13.61 | $13.34 | $13.55 | $11.10 | 1,126,585 |
| 2018-08-29 | $13.46 | $13.52 | $13.32 | $13.40 | $10.98 | 1,013,977 |
| 2018-08-28 | $13.49 | $13.62 | $13.40 | $13.42 | $10.99 | 1,625,610 |
| 2018-08-27 | $13.38 | $13.53 | $13.20 | $13.43 | $11.00 | 1,868,485 |
| 2018-08-24 | $13.34 | $13.36 | $13.18 | $13.28 | $10.88 | 1,607,749 |
| 2018-08-23 | $13.47 | $13.50 | $13.25 | $13.26 | $10.86 | 1,408,549 |
| 2018-08-22 | $13.51 | $13.62 | $13.40 | $13.46 | $11.02 | 1,406,881 |
| 2018-08-21 | $13.41 | $13.73 | $13.40 | $13.55 | $11.10 | 1,412,046 |
| 2018-08-20 | $13.30 | $13.45 | $13.25 | $13.37 | $10.95 | 1,434,637 |
| 2018-08-17 | $13.36 | $13.44 | $13.34 | $13.36 | $10.94 | 988,668 |
| 2018-08-16 | $13.05 | $13.49 | $12.96 | $13.39 | $10.97 | 3,940,700 |
| 2018-08-15 | $13.01 | $13.06 | $12.91 | $12.97 | $10.62 | 3,784,125 |
| 2018-08-14 | $13.10 | $13.22 | $13.06 | $13.10 | $10.73 | 1,834,774 |
| 2018-08-13 | $13.22 | $13.28 | $12.95 | $13.03 | $10.67 | 1,335,661 |
| 2018-08-10 | $13.19 | $13.32 | $13.06 | $13.24 | $10.84 | 901,020 |
| 2018-08-09 | $13.16 | $13.37 | $13.16 | $13.33 | $10.92 | 1,491,761 |
| 2018-08-08 | $13.25 | $13.25 | $13.11 | $13.18 | $10.80 | 1,214,987 |
| 2018-08-07 | $13.16 | $13.34 | $13.06 | $13.21 | $10.82 | 1,012,191 |
| 2018-08-06 | $13.22 | $13.25 | $13.03 | $13.14 | $10.76 | 826,084 |
| 2018-08-03 | $13.12 | $13.39 | $13.06 | $13.21 | $10.82 | 1,338,698 |
| 2018-08-02 | $13.16 | $13.27 | $13.10 | $13.22 | $10.83 | 992,717 |
| 2018-08-01 | $13.25 | $13.46 | $13.18 | $13.23 | $10.84 | 1,320,427 |
| 2018-07-31 | $13.45 | $13.48 | $13.18 | $13.21 | $10.82 | 2,689,490 |
| 2018-07-30 | $13.32 | $13.52 | $13.30 | $13.40 | $10.98 | 1,088,997 |
| 2018-07-27 | $13.26 | $13.37 | $13.20 | $13.29 | $10.89 | 1,938,114 |
| 2018-07-26 | $13.20 | $13.36 | $13.11 | $13.23 | $10.84 | 2,454,316 |
| 2018-07-25 | $13.60 | $13.78 | $12.97 | $13.17 | $10.79 | 4,305,003 |
| 2018-07-24 | $14.14 | $14.29 | $14.03 | $14.10 | $11.55 | 3,112,723 |
| 2018-07-23 | $13.96 | $14.14 | $13.93 | $14.06 | $11.52 | 907,638 |
| 2018-07-20 | $14.00 | $14.14 | $13.80 | $13.95 | $11.43 | 1,866,605 |
| 2018-07-19 | $13.86 | $14.13 | $13.79 | $14.00 | $11.47 | 2,514,202 |
| 2018-07-18 | $13.79 | $13.97 | $13.77 | $13.87 | $11.36 | 1,421,441 |
| 2018-07-17 | $13.82 | $13.88 | $13.70 | $13.81 | $11.31 | 2,353,341 |
| 2018-07-16 | $13.47 | $13.83 | $13.44 | $13.83 | $11.33 | 2,073,880 |
| 2018-07-13 | $13.63 | $13.68 | $13.38 | $13.43 | $11.00 | 2,065,263 |
| 2018-07-12 | $13.85 | $13.86 | $13.64 | $13.66 | $11.19 | 3,112,025 |
| 2018-07-11 | $13.82 | $13.86 | $13.67 | $13.78 | $11.29 | 2,605,852 |
| 2018-07-10 | $13.52 | $13.91 | $13.52 | $13.87 | $11.36 | 2,527,091 |
| 2018-07-09 | $13.31 | $13.62 | $13.27 | $13.49 | $11.05 | 1,605,513 |
| 2018-07-06 | $13.15 | $13.30 | $13.08 | $13.16 | $10.78 | 936,927 |
| 2018-07-05 | $13.06 | $13.15 | $12.98 | $13.14 | $10.76 | 1,546,588 |
| 2018-07-03 | $13.28 | $13.48 | $13.03 | $13.04 | $10.68 | 1,288,969 |
| 2018-07-02 | $12.91 | $13.26 | $12.91 | $13.23 | $10.84 | 2,565,451 |
| 2018-06-29 | $13.05 | $13.24 | $13.00 | $13.03 | $10.67 | 2,563,056 |
| 2018-06-28 | $13.09 | $13.16 | $12.88 | $13.05 | $10.69 | 1,526,936 |
| 2018-06-27 | $13.28 | $13.42 | $13.11 | $13.11 | $10.74 | 1,614,688 |
| 2018-06-26 | $13.29 | $13.29 | $13.10 | $13.22 | $10.83 | 1,418,160 |
| 2018-06-25 | $13.29 | $13.37 | $13.10 | $13.26 | $10.86 | 2,537,579 |
| 2018-06-22 | $13.38 | $13.52 | $13.37 | $13.38 | $10.96 | 3,395,836 |
| 2018-06-21 | $13.27 | $13.33 | $13.07 | $13.28 | $10.88 | 3,264,414 |
| 2018-06-20 | $13.43 | $13.46 | $13.23 | $13.23 | $10.84 | 1,904,409 |
| 2018-06-19 | $13.21 | $13.37 | $13.16 | $13.35 | $10.93 | 2,346,026 |
| 2018-06-18 | $12.99 | $13.38 | $12.97 | $13.32 | $10.91 | 3,240,922 |
| 2018-06-15 | $13.34 | $13.41 | $12.53 | $13.11 | $10.74 | 20,183,436 |
| 2018-06-14 | $13.75 | $13.83 | $13.43 | $13.49 | $11.05 | 5,517,545 |
| 2018-06-13 | $14.23 | $14.28 | $13.72 | $13.73 | $11.25 | 3,364,116 |
| 2018-06-12 | $14.53 | $14.69 | $14.14 | $14.21 | $11.64 | 3,818,371 |
| 2018-06-11 | $14.86 | $14.86 | $14.50 | $14.58 | $11.94 | 3,357,088 |
| 2018-06-08 | $14.77 | $14.86 | $14.54 | $14.80 | $12.12 | 2,045,735 |
| 2018-06-07 | $14.93 | $15.03 | $14.78 | $14.88 | $12.19 | 2,987,339 |
| 2018-06-06 | $14.90 | $14.92 | $14.60 | $14.90 | $12.20 | 4,524,705 |
| 2018-06-05 | $14.54 | $14.86 | $14.43 | $14.79 | $12.11 | 8,312,325 |
| 2018-06-04 | $14.30 | $14.75 | $14.22 | $14.37 | $11.77 | 64,237,971 |
| 2018-06-01 | $14.51 | $14.51 | $14.02 | $14.30 | $11.71 | 4,893,242 |
| 2018-05-31 | $14.03 | $14.12 | $13.71 | $13.81 | $11.31 | 2,467,839 |
| 2018-05-30 | $14.02 | $14.23 | $14.00 | $14.17 | $11.47 | 2,854,264 |
| 2018-05-29 | $14.40 | $14.47 | $13.91 | $13.92 | $11.27 | 2,906,246 |
| 2018-05-25 | $14.53 | $14.66 | $14.43 | $14.53 | $11.77 | 2,062,253 |
| 2018-05-24 | $14.31 | $14.61 | $14.26 | $14.59 | $11.81 | 2,360,737 |
| 2018-05-23 | $14.37 | $14.47 | $14.28 | $14.39 | $11.65 | 2,304,265 |
| 2018-05-22 | $14.28 | $14.53 | $14.27 | $14.41 | $11.67 | 2,796,212 |
| 2018-05-21 | $14.12 | $14.32 | $14.05 | $14.27 | $11.55 | 2,188,151 |
| 2018-05-18 | $14.09 | $14.21 | $14.01 | $14.07 | $11.39 | 1,862,856 |
| 2018-05-17 | $14.18 | $14.25 | $14.07 | $14.13 | $11.44 | 1,572,779 |
| 2018-05-16 | $13.95 | $14.24 | $13.83 | $14.14 | $11.45 | 2,865,077 |
| 2018-05-15 | $13.75 | $14.00 | $13.66 | $13.98 | $11.32 | 3,799,878 |
| 2018-05-14 | $13.50 | $13.71 | $13.47 | $13.65 | $11.05 | 2,203,910 |
| 2018-05-11 | $13.60 | $13.69 | $13.44 | $13.47 | $10.91 | 2,010,732 |
| 2018-05-10 | $13.34 | $13.66 | $13.28 | $13.57 | $10.99 | 2,190,370 |
| 2018-05-09 | $13.08 | $13.42 | $13.07 | $13.33 | $10.79 | 2,492,279 |
| 2018-05-08 | $13.14 | $13.19 | $12.81 | $12.99 | $10.52 | 4,596,270 |
| 2018-05-07 | $13.45 | $13.57 | $12.96 | $13.25 | $10.73 | 4,059,786 |
| 2018-05-04 | $13.21 | $13.65 | $13.18 | $13.48 | $10.91 | 2,883,150 |
| 2018-05-03 | $13.17 | $13.32 | $13.02 | $13.29 | $10.76 | 3,171,468 |
| 2018-05-02 | $13.11 | $13.36 | $12.95 | $13.25 | $10.73 | 5,193,501 |
| 2018-05-01 | $13.21 | $13.46 | $12.86 | $13.15 | $10.65 | 1,625,240 |
| 2018-04-30 | $13.42 | $13.51 | $13.26 | $13.26 | $10.74 | 1,888,382 |
| 2018-04-27 | $13.42 | $13.45 | $13.25 | $13.36 | $10.82 | 2,420,811 |
| 2018-04-26 | $13.23 | $13.48 | $13.07 | $13.44 | $10.88 | 2,667,631 |
| 2018-04-25 | $13.60 | $13.70 | $13.03 | $13.26 | $10.74 | 2,550,011 |
| 2018-04-24 | $13.52 | $13.75 | $13.35 | $13.50 | $10.93 | 3,072,635 |
| 2018-04-23 | $13.27 | $13.50 | $13.24 | $13.42 | $10.87 | 2,249,808 |
| 2018-04-20 | $13.29 | $13.44 | $13.12 | $13.28 | $10.75 | 2,351,580 |
| 2018-04-19 | $13.18 | $13.43 | $13.12 | $13.23 | $10.71 | 2,014,219 |
| 2018-04-18 | $13.26 | $13.39 | $13.15 | $13.25 | $10.73 | 1,980,580 |
| 2018-04-17 | $13.39 | $13.49 | $13.20 | $13.25 | $10.73 | 1,949,253 |
| 2018-04-16 | $13.34 | $13.47 | $13.28 | $13.39 | $10.84 | 1,865,374 |
| 2018-04-13 | $13.47 | $13.48 | $13.17 | $13.27 | $10.74 | 1,529,726 |
| 2018-04-12 | $13.33 | $13.48 | $13.33 | $13.38 | $10.83 | 1,160,368 |
| 2018-04-11 | $13.23 | $13.36 | $13.10 | $13.29 | $10.76 | 2,046,941 |
| 2018-04-10 | $13.55 | $13.55 | $13.25 | $13.39 | $10.84 | 2,156,399 |
| 2018-04-09 | $13.49 | $13.69 | $13.35 | $13.36 | $10.82 | 2,216,653 |
| 2018-04-06 | $13.51 | $13.62 | $13.23 | $13.44 | $10.88 | 2,535,347 |
| 2018-04-05 | $13.14 | $13.72 | $13.10 | $13.66 | $11.06 | 4,276,817 |
| 2018-04-04 | $12.38 | $12.90 | $12.38 | $12.84 | $10.40 | 3,469,942 |
| 2018-04-03 | $12.75 | $12.84 | $12.38 | $12.58 | $10.19 | 4,931,683 |
| 2018-04-02 | $13.12 | $13.19 | $12.66 | $12.69 | $10.28 | 3,325,040 |
| 2018-03-29 | $13.21 | $13.40 | $13.12 | $13.12 | $10.62 | 2,961,822 |
| 2018-03-28 | $12.80 | $13.25 | $12.72 | $13.19 | $10.68 | 2,800,935 |
| 2018-03-27 | $13.05 | $13.10 | $12.68 | $12.75 | $10.32 | 2,507,156 |
| 2018-03-26 | $12.80 | $13.06 | $12.75 | $13.06 | $10.57 | 2,204,457 |
| 2018-03-23 | $13.18 | $13.29 | $12.60 | $12.63 | $10.23 | 2,725,395 |
| 2018-03-22 | $13.33 | $13.44 | $13.11 | $13.12 | $10.62 | 2,544,251 |
| 2018-03-21 | $13.34 | $13.54 | $13.30 | $13.43 | $10.87 | 1,249,276 |
| 2018-03-20 | $13.47 | $13.59 | $13.30 | $13.31 | $10.78 | 1,416,524 |
| 2018-03-19 | $13.51 | $13.64 | $13.29 | $13.47 | $10.91 | 1,745,324 |
| 2018-03-16 | $13.26 | $13.60 | $13.16 | $13.51 | $10.94 | 5,441,342 |
| 2018-03-15 | $13.31 | $13.31 | $13.03 | $13.21 | $10.70 | 1,821,346 |
| 2018-03-14 | $13.54 | $13.55 | $13.20 | $13.24 | $10.72 | 1,594,549 |
| 2018-03-13 | $13.59 | $13.71 | $13.42 | $13.47 | $10.91 | 1,496,177 |
| 2018-03-12 | $13.82 | $13.85 | $13.42 | $13.46 | $10.90 | 2,089,197 |
| 2018-03-09 | $13.70 | $13.86 | $13.59 | $13.86 | $11.22 | 1,806,347 |
| 2018-03-08 | $13.56 | $13.90 | $13.41 | $13.57 | $10.99 | 1,194,872 |
| 2018-03-07 | $13.34 | $13.56 | $13.34 | $13.53 | $10.96 | 1,915,339 |
| 2018-03-06 | $13.48 | $13.55 | $13.25 | $13.48 | $10.91 | 1,532,691 |
| 2018-03-05 | $13.04 | $13.46 | $13.03 | $13.43 | $10.87 | 2,330,781 |
| 2018-03-02 | $12.83 | $13.19 | $12.76 | $13.16 | $10.66 | 2,064,230 |
| 2018-03-01 | $12.73 | $13.16 | $12.70 | $12.95 | $10.49 | 3,511,668 |
| 2018-02-28 | $13.12 | $13.33 | $12.95 | $12.96 | $10.37 | 3,035,453 |
| 2018-02-27 | $13.30 | $13.43 | $13.04 | $13.07 | $10.45 | 2,765,852 |
| 2018-02-26 | $13.27 | $13.35 | $13.01 | $13.25 | $10.60 | 1,501,106 |
| 2018-02-23 | $13.13 | $13.27 | $13.12 | $13.23 | $10.58 | 1,557,196 |
| 2018-02-22 | $13.47 | $13.52 | $13.05 | $13.07 | $10.45 | 2,180,021 |
| 2018-02-21 | $13.61 | $13.78 | $13.42 | $13.43 | $10.74 | 2,128,143 |
| 2018-02-20 | $13.96 | $14.12 | $13.54 | $13.64 | $10.91 | 2,949,494 |
| 2018-02-16 | $13.75 | $14.04 | $13.75 | $13.99 | $11.19 | 1,468,398 |
| 2018-02-15 | $14.09 | $14.10 | $13.64 | $13.80 | $11.04 | 2,484,543 |
| 2018-02-14 | $13.50 | $14.02 | $13.46 | $14.00 | $11.20 | 1,968,862 |
| 2018-02-13 | $13.47 | $13.67 | $13.40 | $13.60 | $10.88 | 1,451,817 |
| 2018-02-12 | $13.49 | $13.66 | $13.17 | $13.56 | $10.85 | 2,034,265 |
| 2018-02-09 | $13.58 | $13.71 | $12.98 | $13.46 | $10.77 | 4,606,550 |
| 2018-02-08 | $14.02 | $14.08 | $13.38 | $13.38 | $10.70 | 3,118,211 |
| 2018-02-07 | $13.66 | $14.25 | $13.66 | $14.04 | $11.23 | 3,990,690 |
| 2018-02-06 | $13.19 | $13.81 | $13.08 | $13.76 | $11.01 | 3,918,509 |
| 2018-02-05 | $14.04 | $14.23 | $13.43 | $13.63 | $10.90 | 3,176,592 |
| 2018-02-02 | $14.50 | $14.52 | $14.08 | $14.21 | $11.37 | 3,145,932 |
| 2018-02-01 | $14.19 | $14.55 | $14.09 | $14.53 | $11.62 | 2,503,580 |
| 2018-01-31 | $14.23 | $14.45 | $14.13 | $14.25 | $11.40 | 2,587,910 |
| 2018-01-30 | $14.29 | $14.49 | $14.23 | $14.23 | $11.38 | 2,800,812 |
| 2018-01-29 | $14.48 | $14.58 | $14.38 | $14.39 | $11.51 | 2,098,687 |
| 2018-01-26 | $14.65 | $14.70 | $14.27 | $14.54 | $11.63 | 2,144,085 |
| 2018-01-25 | $14.76 | $14.87 | $14.57 | $14.66 | $11.73 | 2,775,766 |
| 2018-01-24 | $13.27 | $14.65 | $13.27 | $14.51 | $11.61 | 8,543,120 |
| 2018-01-23 | $13.46 | $13.59 | $13.15 | $13.44 | $10.75 | 5,317,411 |
| 2018-01-22 | $13.62 | $13.69 | $13.45 | $13.52 | $10.81 | 3,308,870 |
| 2018-01-19 | $13.31 | $13.61 | $13.31 | $13.60 | $10.88 | 2,969,875 |
| 2018-01-18 | $13.67 | $13.81 | $13.30 | $13.35 | $10.68 | 2,534,500 |
| 2018-01-17 | $13.83 | $13.90 | $13.62 | $13.71 | $10.97 | 1,947,896 |
| 2018-01-16 | $14.00 | $14.13 | $13.73 | $13.75 | $11.00 | 3,577,826 |
| 2018-01-12 | $13.71 | $14.03 | $13.66 | $13.88 | $11.10 | 3,879,922 |
| 2018-01-11 | $13.74 | $14.06 | $13.73 | $13.97 | $11.17 | 3,748,759 |
| 2018-01-10 | $13.61 | $13.78 | $13.54 | $13.68 | $10.94 | 3,423,424 |
| 2018-01-09 | $13.64 | $13.71 | $13.48 | $13.52 | $10.81 | 2,966,370 |
| 2018-01-08 | $13.97 | $13.98 | $13.48 | $13.69 | $10.95 | 3,269,625 |
| 2018-01-05 | $14.00 | $14.03 | $13.82 | $14.01 | $11.21 | 2,059,997 |
| 2018-01-04 | $13.86 | $14.03 | $13.81 | $13.94 | $11.15 | 2,958,547 |
| 2018-01-03 | $13.57 | $13.79 | $13.55 | $13.78 | $11.02 | 2,548,515 |
| 2018-01-02 | $13.45 | $13.77 | $13.34 | $13.63 | $10.90 | 3,528,370 |
| 2017-12-29 | $13.40 | $13.52 | $13.27 | $13.32 | $10.65 | 1,832,765 |
| 2017-12-28 | $13.23 | $13.40 | $13.14 | $13.37 | $10.69 | 1,193,606 |
| 2017-12-27 | $13.46 | $13.58 | $13.16 | $13.21 | $10.57 | 1,686,178 |
| 2017-12-26 | $13.38 | $13.64 | $13.35 | $13.46 | $10.77 | 1,735,553 |
| 2017-12-22 | $13.27 | $13.38 | $13.16 | $13.35 | $10.68 | 2,289,097 |
| 2017-12-21 | $13.16 | $13.29 | $13.07 | $13.12 | $10.49 | 1,932,057 |
| 2017-12-20 | $13.20 | $13.22 | $13.00 | $13.09 | $10.47 | 2,763,091 |
| 2017-12-19 | $13.31 | $13.38 | $13.13 | $13.13 | $10.50 | 2,867,421 |
| 2017-12-18 | $13.34 | $13.53 | $13.21 | $13.27 | $10.61 | 4,140,652 |
| 2017-12-15 | $12.64 | $13.27 | $12.56 | $13.20 | $10.56 | 10,943,847 |
| 2017-12-14 | $12.91 | $13.14 | $12.58 | $12.62 | $10.09 | 5,012,739 |
| 2017-12-13 | $12.94 | $13.31 | $12.90 | $12.94 | $10.35 | 6,617,855 |
| 2017-12-12 | $12.80 | $13.21 | $12.77 | $12.96 | $10.37 | 3,602,787 |
| 2017-12-11 | $12.83 | $12.94 | $12.60 | $12.76 | $10.21 | 4,673,723 |
| 2017-12-08 | $12.82 | $12.87 | $12.19 | $12.76 | $10.21 | 5,091,472 |
| 2017-12-07 | $12.88 | $13.02 | $12.67 | $12.73 | $10.18 | 3,952,475 |
| 2017-12-06 | $13.16 | $13.18 | $12.83 | $12.91 | $10.33 | 2,736,432 |
| 2017-12-05 | $13.30 | $13.42 | $13.03 | $13.13 | $10.50 | 3,296,871 |
| 2017-12-04 | $13.25 | $13.37 | $13.06 | $13.27 | $10.61 | 4,241,922 |
| 2017-12-01 | $12.65 | $13.10 | $12.41 | $13.01 | $10.41 | 5,356,669 |
| 2017-11-30 | $12.69 | $12.83 | $12.36 | $12.61 | $10.09 | 20,582,374 |
| 2017-11-29 | $12.16 | $12.88 | $11.88 | $12.83 | $10.13 | 5,452,059 |
| 2017-11-28 | $11.94 | $12.50 | $11.86 | $12.46 | $9.84 | 3,654,415 |
| 2017-11-27 | $12.35 | $12.35 | $11.95 | $11.98 | $9.46 | 3,544,831 |
| 2017-11-24 | $12.49 | $12.54 | $12.28 | $12.34 | $9.75 | 1,252,754 |
| 2017-11-22 | $12.62 | $12.73 | $12.39 | $12.45 | $9.83 | 2,156,493 |
| 2017-11-21 | $12.85 | $12.90 | $12.33 | $12.59 | $9.94 | 3,921,085 |
| 2017-11-20 | $12.50 | $12.83 | $12.43 | $12.82 | $10.13 | 3,526,649 |
| 2017-11-17 | $12.55 | $12.84 | $12.43 | $12.49 | $9.86 | 4,870,234 |
| 2017-11-16 | $12.62 | $12.95 | $12.40 | $12.76 | $10.08 | 4,847,380 |
| 2017-11-15 | $12.19 | $12.67 | $11.94 | $12.61 | $9.96 | 5,215,622 |
| 2017-11-14 | $12.01 | $12.43 | $11.87 | $12.35 | $9.75 | 4,708,070 |
| 2017-11-13 | $12.16 | $12.17 | $11.84 | $12.08 | $9.54 | 2,557,764 |
| 2017-11-10 | $12.10 | $12.28 | $12.05 | $12.21 | $9.64 | 2,328,940 |
| 2017-11-09 | $11.96 | $12.33 | $11.91 | $12.14 | $9.59 | 2,511,223 |
| 2017-11-08 | $12.11 | $12.35 | $11.88 | $12.05 | $9.52 | 2,506,781 |
| 2017-11-07 | $12.35 | $12.42 | $12.07 | $12.09 | $9.55 | 2,479,073 |
| 2017-11-06 | $12.17 | $12.59 | $12.11 | $12.38 | $9.78 | 3,023,495 |
| 2017-11-03 | $12.33 | $12.42 | $12.09 | $12.22 | $9.65 | 3,922,573 |
| 2017-11-02 | $12.11 | $12.42 | $11.91 | $12.36 | $9.76 | 6,535,425 |
| 2017-11-01 | $12.46 | $12.67 | $12.06 | $12.10 | $9.56 | 5,349,355 |
| 2017-10-31 | $11.85 | $12.50 | $11.81 | $12.46 | $9.84 | 5,134,518 |
| 2017-10-30 | $11.81 | $12.09 | $11.71 | $11.83 | $9.34 | 4,879,544 |
| 2017-10-27 | $11.88 | $12.02 | $11.71 | $11.85 | $9.36 | 3,507,721 |
| 2017-10-26 | $11.84 | $12.18 | $11.80 | $11.95 | $9.44 | 5,066,914 |
| 2017-10-25 | $12.36 | $12.37 | $11.54 | $11.79 | $9.31 | 6,611,672 |
| 2017-10-24 | $12.25 | $12.25 | $12.06 | $12.10 | $9.56 | 2,730,647 |
| 2017-10-23 | $12.34 | $12.43 | $12.14 | $12.18 | $9.62 | 2,717,510 |
| 2017-10-20 | $12.46 | $12.51 | $12.25 | $12.36 | $9.76 | 4,215,060 |
| 2017-10-19 | $11.93 | $12.40 | $11.85 | $12.31 | $9.72 | 3,691,660 |
| 2017-10-18 | $12.38 | $12.45 | $11.93 | $11.98 | $9.46 | 5,183,051 |
| 2017-10-17 | $11.96 | $12.29 | $11.71 | $12.20 | $9.64 | 8,352,986 |
| 2017-10-16 | $11.58 | $11.76 | $11.51 | $11.73 | $9.26 | 3,617,385 |
| 2017-10-13 | $11.77 | $11.88 | $11.48 | $11.62 | $9.18 | 3,937,532 |
| 2017-10-12 | $11.76 | $11.98 | $11.67 | $11.80 | $9.32 | 5,829,766 |
| 2017-10-11 | $12.43 | $12.47 | $11.71 | $11.79 | $9.31 | 6,251,413 |
| 2017-10-10 | $12.28 | $12.53 | $12.24 | $12.47 | $9.85 | 4,035,590 |
| 2017-10-09 | $12.71 | $12.71 | $12.09 | $12.22 | $9.65 | 4,371,270 |
| 2017-10-06 | $12.61 | $12.78 | $12.51 | $12.60 | $9.95 | 5,148,036 |
| 2017-10-05 | $13.86 | $13.94 | $12.55 | $12.61 | $9.96 | 15,109,472 |
| 2017-10-04 | $14.96 | $14.97 | $14.65 | $14.70 | $11.61 | 1,776,680 |
| 2017-10-03 | $14.97 | $15.10 | $14.91 | $14.96 | $11.82 | 1,692,062 |
| 2017-10-02 | $15.01 | $15.02 | $14.69 | $14.90 | $11.77 | 4,941,173 |
| 2017-09-29 | $14.95 | $15.22 | $14.89 | $15.02 | $11.86 | 2,656,237 |
| 2017-09-28 | $15.56 | $15.61 | $14.89 | $14.92 | $11.78 | 3,876,998 |
| 2017-09-27 | $15.25 | $15.61 | $15.09 | $15.53 | $12.27 | 2,650,616 |
| 2017-09-26 | $14.86 | $15.22 | $14.70 | $15.18 | $11.99 | 2,788,263 |
| 2017-09-25 | $14.78 | $14.97 | $14.64 | $14.82 | $11.70 | 2,029,716 |
| 2017-09-22 | $14.02 | $14.80 | $14.00 | $14.78 | $11.67 | 2,807,046 |
| 2017-09-21 | $14.08 | $14.13 | $13.76 | $14.03 | $11.08 | 2,201,077 |
| 2017-09-20 | $14.05 | $14.15 | $13.80 | $14.06 | $11.10 | 2,042,509 |
| 2017-09-19 | $13.95 | $14.12 | $13.87 | $14.07 | $11.11 | 1,798,638 |
| 2017-09-18 | $14.03 | $14.16 | $13.84 | $13.96 | $11.03 | 3,106,929 |
| 2017-09-15 | $13.75 | $13.94 | $13.55 | $13.94 | $11.01 | 6,719,781 |
| 2017-09-14 | $14.22 | $14.35 | $13.76 | $13.78 | $10.88 | 3,887,702 |
| 2017-09-13 | $14.41 | $14.58 | $14.36 | $14.44 | $11.40 | 2,246,777 |
| 2017-09-12 | $14.14 | $14.57 | $14.04 | $14.42 | $11.39 | 2,481,221 |
| 2017-09-11 | $13.61 | $14.21 | $13.61 | $14.13 | $11.16 | 3,182,135 |
| 2017-09-08 | $13.36 | $13.91 | $13.27 | $13.51 | $10.67 | 4,237,916 |
| 2017-09-07 | $13.78 | $13.80 | $13.09 | $13.14 | $10.38 | 3,233,539 |
| 2017-09-06 | $13.91 | $14.21 | $13.76 | $13.80 | $10.90 | 2,333,232 |
| 2017-09-05 | $13.86 | $13.96 | $13.62 | $13.84 | $10.93 | 2,895,604 |
| 2017-09-01 | $13.25 | $13.80 | $13.25 | $13.75 | $10.86 | 3,366,893 |
| 2017-08-31 | $13.39 | $13.39 | $13.17 | $13.20 | $10.43 | 2,955,975 |
| 2017-08-30 | $13.38 | $13.46 | $13.25 | $13.28 | $10.49 | 2,163,771 |
| 2017-08-29 | $13.38 | $13.64 | $13.38 | $13.52 | $10.55 | 1,560,954 |
| 2017-08-28 | $13.67 | $13.72 | $13.51 | $13.60 | $10.61 | 1,116,005 |
| 2017-08-25 | $13.67 | $13.79 | $13.63 | $13.63 | $10.64 | 1,077,031 |
| 2017-08-24 | $13.69 | $13.74 | $13.60 | $13.62 | $10.63 | 997,011 |
| 2017-08-23 | $13.54 | $13.81 | $13.44 | $13.63 | $10.64 | 1,148,522 |
| 2017-08-22 | $13.57 | $13.70 | $13.51 | $13.66 | $10.66 | 1,240,471 |
| 2017-08-21 | $13.57 | $13.64 | $13.36 | $13.51 | $10.54 | 1,351,713 |
| 2017-08-18 | $13.60 | $13.71 | $13.54 | $13.60 | $10.61 | 1,550,343 |
| 2017-08-17 | $13.93 | $14.05 | $13.64 | $13.64 | $10.64 | 1,352,532 |
| 2017-08-16 | $13.90 | $14.15 | $13.88 | $14.00 | $10.93 | 1,658,362 |
| 2017-08-15 | $13.98 | $14.06 | $13.79 | $13.81 | $10.78 | 1,225,531 |
| 2017-08-14 | $13.78 | $14.10 | $13.78 | $13.93 | $10.87 | 1,327,211 |
| 2017-08-11 | $13.77 | $13.91 | $13.56 | $13.68 | $10.68 | 1,485,029 |
| 2017-08-10 | $14.04 | $14.15 | $13.69 | $13.70 | $10.69 | 1,794,593 |
| 2017-08-09 | $14.34 | $14.41 | $14.08 | $14.15 | $11.04 | 1,527,524 |
| 2017-08-08 | $14.50 | $14.67 | $14.37 | $14.48 | $11.30 | 1,449,115 |
| 2017-08-07 | $14.30 | $14.68 | $14.30 | $14.55 | $11.35 | 1,403,187 |
| 2017-08-04 | $14.29 | $14.40 | $14.09 | $14.27 | $11.14 | 3,007,467 |
| 2017-08-03 | $14.31 | $14.59 | $14.20 | $14.22 | $11.10 | 1,946,647 |
| 2017-08-02 | $14.79 | $14.88 | $14.32 | $14.32 | $11.18 | 2,607,845 |
| 2017-08-01 | $14.75 | $14.95 | $14.70 | $14.85 | $11.59 | 1,902,235 |
| 2017-07-31 | $14.73 | $14.96 | $14.69 | $14.75 | $11.51 | 1,635,713 |
| 2017-07-28 | $14.59 | $14.74 | $14.56 | $14.68 | $11.46 | 1,226,470 |
| 2017-07-27 | $14.63 | $14.73 | $14.46 | $14.59 | $11.39 | 1,549,944 |
| 2017-07-26 | $14.95 | $14.99 | $14.61 | $14.65 | $11.43 | 2,015,297 |
| 2017-07-25 | $14.96 | $15.24 | $14.84 | $15.00 | $11.71 | 2,805,201 |
| 2017-07-24 | $14.90 | $15.07 | $14.82 | $14.86 | $11.60 | 1,765,815 |
| 2017-07-21 | $14.94 | $15.09 | $14.80 | $14.95 | $11.67 | 2,356,451 |
| 2017-07-20 | $15.20 | $15.29 | $14.89 | $14.93 | $11.65 | 3,294,666 |
| 2017-07-19 | $16.92 | $16.92 | $15.27 | $15.29 | $11.93 | 4,395,194 |
| 2017-07-18 | $16.43 | $16.48 | $16.24 | $16.40 | $12.80 | 2,071,521 |
| 2017-07-17 | $16.52 | $16.68 | $16.40 | $16.49 | $12.87 | 1,332,102 |
| 2017-07-14 | $16.50 | $16.69 | $16.37 | $16.57 | $12.93 | 1,187,070 |
| 2017-07-13 | $16.60 | $16.72 | $16.29 | $16.63 | $12.98 | 1,829,246 |
| 2017-07-12 | $16.34 | $16.67 | $16.29 | $16.57 | $12.93 | 1,347,202 |
| 2017-07-11 | $16.35 | $16.40 | $16.16 | $16.32 | $12.74 | 1,292,489 |
| 2017-07-10 | $16.19 | $16.53 | $16.05 | $16.39 | $12.79 | 2,297,728 |
| 2017-07-07 | $16.13 | $16.25 | $15.95 | $16.18 | $12.63 | 2,832,419 |
| 2017-07-06 | $16.62 | $16.70 | $16.04 | $16.05 | $12.53 | 4,161,819 |
| 2017-07-05 | $16.82 | $16.89 | $16.46 | $16.68 | $13.02 | 3,160,455 |
| 2017-07-03 | $16.80 | $16.93 | $16.65 | $16.81 | $13.12 | 1,557,748 |
| 2017-06-30 | $16.72 | $16.80 | $16.59 | $16.65 | $12.99 | 2,283,435 |
| 2017-06-29 | $16.75 | $16.97 | $16.46 | $16.64 | $12.99 | 1,957,894 |
| 2017-06-28 | $16.59 | $16.71 | $16.41 | $16.65 | $12.99 | 2,347,508 |
| 2017-06-27 | $16.33 | $16.56 | $16.30 | $16.49 | $12.87 | 1,999,072 |
| 2017-06-26 | $16.05 | $16.43 | $15.99 | $16.29 | $12.71 | 1,925,940 |
| 2017-06-23 | $15.95 | $16.17 | $15.82 | $15.96 | $12.46 | 2,830,631 |
| 2017-06-22 | $15.97 | $16.02 | $15.72 | $15.87 | $12.39 | 2,329,771 |
| 2017-06-21 | $16.40 | $16.43 | $15.78 | $15.98 | $12.47 | 3,291,811 |
| 2017-06-20 | $16.39 | $16.57 | $16.27 | $16.44 | $12.83 | 3,014,470 |
| 2017-06-19 | $15.62 | $16.53 | $15.41 | $16.43 | $12.82 | 3,904,947 |
| 2017-06-16 | $15.57 | $15.86 | $15.43 | $15.53 | $12.12 | 7,391,711 |
| 2017-06-15 | $15.54 | $15.97 | $15.54 | $15.85 | $12.37 | 1,955,834 |
| 2017-06-14 | $15.48 | $15.70 | $15.26 | $15.65 | $12.21 | 1,908,268 |
| 2017-06-13 | $15.50 | $15.65 | $15.33 | $15.57 | $12.15 | 2,545,335 |
| 2017-06-12 | $15.23 | $15.67 | $15.21 | $15.48 | $12.08 | 2,994,167 |
| 2017-06-09 | $14.96 | $15.39 | $14.96 | $15.26 | $11.91 | 2,571,281 |
| 2017-06-08 | $14.60 | $15.06 | $14.52 | $14.91 | $11.64 | 2,856,067 |
| 2017-06-07 | $14.52 | $14.70 | $14.46 | $14.63 | $11.42 | 2,473,422 |
| 2017-06-06 | $14.14 | $14.46 | $14.02 | $14.43 | $11.26 | 2,089,668 |
| 2017-06-05 | $14.21 | $14.39 | $14.09 | $14.27 | $11.14 | 1,892,853 |
| 2017-06-02 | $14.61 | $14.62 | $14.20 | $14.22 | $11.10 | 3,340,800 |
| 2017-06-01 | $14.48 | $14.65 | $14.30 | $14.63 | $11.42 | 2,448,769 |
| 2017-05-31 | $14.60 | $14.60 | $14.06 | $14.43 | $11.26 | 4,789,350 |
| 2017-05-30 | $14.38 | $14.77 | $14.34 | $14.68 | $11.33 | 3,534,739 |
| 2017-05-26 | $14.33 | $14.56 | $14.27 | $14.48 | $11.18 | 1,801,487 |
| 2017-05-25 | $14.40 | $14.60 | $14.31 | $14.39 | $11.11 | 2,422,611 |
| 2017-05-24 | $14.29 | $14.42 | $14.18 | $14.41 | $11.12 | 2,451,618 |
| 2017-05-23 | $14.05 | $14.34 | $13.97 | $14.24 | $10.99 | 3,000,624 |
| 2017-05-22 | $14.06 | $14.13 | $13.92 | $14.07 | $10.86 | 1,686,256 |
| 2017-05-19 | $13.73 | $14.14 | $13.66 | $13.94 | $10.76 | 1,906,119 |
| 2017-05-18 | $13.62 | $13.82 | $13.36 | $13.71 | $10.58 | 2,448,762 |
| 2017-05-17 | $14.12 | $14.19 | $13.61 | $13.64 | $10.53 | 2,521,116 |
| 2017-05-16 | $14.40 | $14.50 | $14.31 | $14.42 | $11.13 | 2,037,310 |
| 2017-05-15 | $14.01 | $14.40 | $14.00 | $14.40 | $11.11 | 2,796,863 |
| 2017-05-12 | $14.30 | $14.32 | $13.96 | $14.00 | $10.81 | 1,879,359 |
| 2017-05-11 | $14.40 | $14.47 | $14.16 | $14.35 | $11.08 | 2,370,340 |
| 2017-05-10 | $14.52 | $14.60 | $14.20 | $14.47 | $11.17 | 2,867,806 |
| 2017-05-09 | $14.74 | $14.83 | $14.52 | $14.60 | $11.27 | 2,602,747 |
| 2017-05-08 | $15.02 | $15.09 | $14.68 | $14.74 | $11.38 | 1,912,219 |
| 2017-05-05 | $15.18 | $15.29 | $14.97 | $14.98 | $11.56 | 1,829,452 |
| 2017-05-04 | $15.50 | $15.67 | $15.12 | $15.16 | $11.70 | 1,842,038 |
| 2017-05-03 | $15.34 | $15.50 | $15.29 | $15.45 | $11.93 | 1,911,505 |
| 2017-05-02 | $15.46 | $15.51 | $15.27 | $15.41 | $11.89 | 2,377,427 |
| 2017-05-01 | $15.23 | $15.48 | $15.21 | $15.45 | $11.93 | 3,007,198 |
| 2017-04-28 | $15.51 | $15.51 | $15.12 | $15.20 | $11.73 | 2,751,473 |
| 2017-04-27 | $15.86 | $15.96 | $15.53 | $15.54 | $11.99 | 2,260,538 |
| 2017-04-26 | $15.92 | $16.05 | $15.73 | $15.86 | $12.24 | 1,566,431 |
| 2017-04-25 | $15.88 | $15.98 | $15.80 | $15.87 | $12.25 | 2,001,451 |
| 2017-04-24 | $16.16 | $16.24 | $15.76 | $15.76 | $12.16 | 3,788,620 |
| 2017-04-21 | $16.00 | $16.39 | $15.77 | $15.78 | $12.18 | 4,301,615 |
| 2017-04-20 | $15.13 | $16.13 | $15.09 | $16.01 | $12.36 | 4,143,710 |
| 2017-04-19 | $15.10 | $15.19 | $14.15 | $15.11 | $11.66 | 4,949,255 |
| 2017-04-18 | $14.81 | $15.12 | $14.78 | $15.05 | $11.62 | 3,190,483 |
| 2017-04-17 | $14.71 | $14.96 | $14.61 | $14.93 | $11.52 | 1,637,159 |
| 2017-04-13 | $14.60 | $14.95 | $14.60 | $14.68 | $11.33 | 2,313,212 |
| 2017-04-12 | $14.88 | $14.93 | $14.58 | $14.67 | $11.32 | 2,401,227 |
| 2017-04-11 | $14.52 | $14.90 | $14.46 | $14.89 | $11.49 | 1,593,783 |
| 2017-04-10 | $14.73 | $14.89 | $14.59 | $14.63 | $11.29 | 1,925,223 |
| 2017-04-07 | $14.56 | $14.79 | $14.46 | $14.68 | $11.33 | 1,934,475 |
| 2017-04-06 | $14.44 | $14.72 | $14.36 | $14.62 | $11.28 | 2,256,420 |
| 2017-04-05 | $14.85 | $14.97 | $14.41 | $14.43 | $11.14 | 2,970,491 |
| 2017-04-04 | $14.67 | $14.83 | $14.54 | $14.73 | $11.37 | 2,203,684 |
| 2017-04-03 | $14.83 | $14.92 | $14.54 | $14.75 | $11.38 | 2,609,724 |
| 2017-03-31 | $14.82 | $14.92 | $14.73 | $14.76 | $11.39 | 1,961,380 |
| 2017-03-30 | $14.53 | $14.93 | $14.38 | $14.87 | $11.48 | 1,527,840 |
| 2017-03-29 | $14.49 | $14.66 | $14.40 | $14.52 | $11.21 | 1,524,064 |
| 2017-03-28 | $13.96 | $14.62 | $13.75 | $14.50 | $11.19 | 2,181,553 |
| 2017-03-27 | $13.79 | $14.02 | $13.67 | $14.00 | $10.81 | 2,008,801 |
| 2017-03-24 | $14.02 | $14.11 | $13.87 | $13.99 | $10.80 | 1,768,150 |
| 2017-03-23 | $13.96 | $14.20 | $13.87 | $14.03 | $10.83 | 2,867,102 |
| 2017-03-22 | $13.98 | $14.06 | $13.77 | $13.92 | $10.74 | 3,718,998 |
| 2017-03-21 | $14.78 | $14.78 | $14.05 | $14.06 | $10.85 | 2,911,922 |
| 2017-03-20 | $14.93 | $14.99 | $14.67 | $14.71 | $11.35 | 2,185,037 |
| 2017-03-17 | $14.69 | $15.02 | $14.62 | $14.99 | $11.57 | 6,747,233 |
| 2017-03-16 | $14.78 | $14.84 | $14.52 | $14.64 | $11.30 | 3,089,738 |
| 2017-03-15 | $14.52 | $14.75 | $14.49 | $14.66 | $11.32 | 1,742,131 |
| 2017-03-14 | $14.40 | $14.50 | $14.14 | $14.46 | $11.16 | 1,891,064 |
| 2017-03-13 | $14.55 | $14.61 | $14.44 | $14.51 | $11.20 | 1,511,270 |
| 2017-03-10 | $14.53 | $14.66 | $14.36 | $14.52 | $11.21 | 1,870,181 |
| 2017-03-09 | $14.55 | $14.70 | $14.36 | $14.46 | $11.16 | 2,071,331 |
| 2017-03-08 | $14.56 | $14.80 | $14.43 | $14.51 | $11.20 | 2,693,421 |
| 2017-03-07 | $14.64 | $14.83 | $14.51 | $14.54 | $11.22 | 2,810,865 |
| 2017-03-06 | $14.72 | $14.85 | $14.36 | $14.60 | $11.27 | 2,595,402 |
| 2017-03-03 | $15.02 | $15.10 | $14.75 | $14.91 | $11.50 | 3,047,290 |
| 2017-03-02 | $15.30 | $15.35 | $14.93 | $14.93 | $11.52 | 2,710,515 |
| 2017-03-01 | $15.44 | $15.82 | $15.22 | $15.34 | $11.84 | 2,611,281 |
| 2017-02-28 | $15.55 | $15.57 | $15.18 | $15.41 | $11.77 | 3,356,923 |
| 2017-02-27 | $15.38 | $15.62 | $15.35 | $15.57 | $11.89 | 1,326,784 |
| 2017-02-24 | $15.25 | $15.51 | $15.12 | $15.38 | $11.75 | 1,554,738 |
| 2017-02-23 | $15.54 | $15.70 | $15.27 | $15.47 | $11.82 | 1,439,472 |
| 2017-02-22 | $15.37 | $15.60 | $15.32 | $15.51 | $11.85 | 1,577,978 |
| 2017-02-21 | $15.45 | $15.76 | $15.40 | $15.46 | $11.81 | 2,068,295 |
| 2017-02-17 | $15.43 | $15.50 | $15.02 | $15.45 | $11.80 | 1,852,792 |
| 2017-02-16 | $15.66 | $15.76 | $15.44 | $15.49 | $11.83 | 1,780,703 |
| 2017-02-15 | $15.71 | $15.84 | $15.54 | $15.69 | $11.99 | 2,188,406 |
| 2017-02-14 | $15.53 | $15.86 | $15.52 | $15.79 | $12.06 | 1,740,174 |
| 2017-02-13 | $15.67 | $15.84 | $15.57 | $15.66 | $11.96 | 1,830,247 |
| 2017-02-10 | $15.47 | $15.66 | $15.39 | $15.58 | $11.90 | 1,474,551 |
| 2017-02-09 | $15.38 | $15.51 | $15.24 | $15.39 | $11.76 | 2,593,698 |
| 2017-02-08 | $15.26 | $15.35 | $15.08 | $15.29 | $11.68 | 1,688,086 |
| 2017-02-07 | $15.48 | $15.55 | $15.21 | $15.33 | $11.71 | 1,869,596 |
| 2017-02-06 | $15.39 | $15.61 | $15.29 | $15.48 | $11.82 | 1,964,816 |
| 2017-02-03 | $15.22 | $15.51 | $15.13 | $15.49 | $11.83 | 2,813,693 |
| 2017-02-02 | $14.94 | $15.24 | $14.90 | $15.11 | $11.54 | 2,629,687 |
| 2017-02-01 | $15.17 | $15.39 | $14.94 | $15.00 | $11.46 | 3,864,146 |
| 2017-01-31 | $15.07 | $15.28 | $14.76 | $15.04 | $11.49 | 3,265,109 |
| 2017-01-30 | $15.04 | $15.13 | $14.76 | $15.11 | $11.54 | 2,015,990 |
| 2017-01-27 | $15.25 | $15.32 | $15.12 | $15.21 | $11.62 | 2,174,975 |
| 2017-01-26 | $15.50 | $15.50 | $15.20 | $15.29 | $11.68 | 2,985,732 |
| 2017-01-25 | $15.19 | $15.79 | $15.11 | $15.72 | $12.01 | 4,151,560 |
| 2017-01-24 | $16.00 | $16.29 | $15.85 | $16.21 | $12.38 | 2,843,384 |
| 2017-01-23 | $15.93 | $16.16 | $15.70 | $15.91 | $12.15 | 1,945,434 |
| 2017-01-20 | $15.94 | $16.26 | $15.77 | $15.96 | $12.19 | 3,225,040 |
| 2017-01-19 | $15.76 | $15.92 | $15.56 | $15.86 | $12.12 | 2,760,958 |
| 2017-01-18 | $15.78 | $16.07 | $15.06 | $16.05 | $12.26 | 6,852,830 |
| 2017-01-17 | $16.58 | $16.61 | $15.68 | $15.77 | $12.05 | 3,640,574 |
| 2017-01-13 | $16.64 | $17.05 | $16.56 | $16.85 | $12.87 | 2,185,556 |
| 2017-01-12 | $16.77 | $16.81 | $16.29 | $16.55 | $12.64 | 2,154,039 |
| 2017-01-11 | $16.80 | $16.86 | $16.63 | $16.85 | $12.87 | 2,505,918 |
| 2017-01-10 | $16.61 | $16.92 | $16.50 | $16.82 | $12.85 | 2,685,363 |
| 2017-01-09 | $16.75 | $16.79 | $16.42 | $16.50 | $12.60 | 1,894,192 |
| 2017-01-06 | $16.68 | $16.95 | $16.56 | $16.81 | $12.84 | 2,240,235 |
| 2017-01-05 | $16.80 | $16.95 | $16.44 | $16.52 | $12.62 | 1,972,358 |
| 2017-01-04 | $16.33 | $16.84 | $16.33 | $16.83 | $12.86 | 2,787,088 |
| 2017-01-03 | $16.64 | $16.90 | $16.36 | $16.62 | $12.70 | 2,919,904 |
| 2016-12-30 | $16.41 | $16.54 | $16.25 | $16.43 | $12.55 | 1,552,954 |
| 2016-12-29 | $16.44 | $16.68 | $16.28 | $16.38 | $12.51 | 1,010,932 |
| 2016-12-28 | $16.69 | $16.69 | $16.34 | $16.45 | $12.57 | 1,397,026 |
| 2016-12-27 | $16.67 | $16.80 | $16.54 | $16.68 | $12.74 | 1,050,134 |
| 2016-12-23 | $16.58 | $16.71 | $16.48 | $16.66 | $12.73 | 990,467 |
| 2016-12-22 | $16.68 | $16.72 | $16.43 | $16.63 | $12.70 | 6,470,097 |
| 2016-12-21 | $16.75 | $16.82 | $16.62 | $16.69 | $12.75 | 1,293,742 |
| 2016-12-20 | $16.76 | $16.80 | $16.55 | $16.73 | $12.78 | 2,636,000 |
| 2016-12-19 | $16.44 | $16.74 | $16.44 | $16.69 | $12.75 | 2,765,213 |
| 2016-12-16 | $16.74 | $16.89 | $16.25 | $16.37 | $12.50 | 10,807,455 |
| 2016-12-15 | $16.42 | $16.98 | $16.28 | $16.80 | $12.83 | 3,628,238 |
| 2016-12-14 | $16.32 | $16.76 | $16.12 | $16.37 | $12.50 | 3,237,775 |
| 2016-12-13 | $16.85 | $16.94 | $16.31 | $16.36 | $12.50 | 2,954,276 |
| 2016-12-12 | $17.31 | $17.31 | $16.52 | $16.70 | $12.76 | 3,090,449 |
| 2016-12-09 | $17.20 | $17.43 | $16.99 | $17.31 | $13.22 | 2,843,038 |
| 2016-12-08 | $17.10 | $17.32 | $16.63 | $17.09 | $13.05 | 3,950,439 |
| 2016-12-07 | $17.01 | $17.48 | $16.86 | $17.28 | $13.20 | 3,364,494 |
| 2016-12-06 | $16.97 | $17.16 | $16.67 | $17.03 | $13.01 | 3,161,538 |
| 2016-12-05 | $16.85 | $17.05 | $16.69 | $17.00 | $12.99 | 2,593,252 |
| 2016-12-02 | $16.93 | $17.08 | $16.61 | $16.66 | $12.73 | 2,505,067 |
| 2016-12-01 | $17.35 | $17.54 | $16.86 | $16.93 | $12.93 | 3,817,179 |
| 2016-11-30 | $17.27 | $17.43 | $17.11 | $17.23 | $13.16 | 3,971,186 |
| 2016-11-29 | $17.51 | $17.73 | $17.17 | $17.19 | $13.01 | 2,882,134 |
| 2016-11-28 | $17.56 | $17.71 | $17.24 | $17.49 | $13.24 | 2,307,344 |
| 2016-11-25 | $17.86 | $17.88 | $17.46 | $17.65 | $13.36 | 1,125,079 |
| 2016-11-23 | $17.52 | $17.91 | $17.45 | $17.85 | $13.51 | 2,853,858 |
| 2016-11-22 | $17.81 | $17.95 | $17.40 | $17.44 | $13.20 | 4,354,474 |
| 2016-11-21 | $17.74 | $17.86 | $17.60 | $17.72 | $13.41 | 2,553,045 |
| 2016-11-18 | $17.74 | $17.75 | $17.55 | $17.62 | $13.34 | 2,914,906 |
| 2016-11-17 | $17.73 | $17.78 | $17.52 | $17.69 | $13.39 | 3,668,427 |
| 2016-11-16 | $17.26 | $17.77 | $17.01 | $17.69 | $13.39 | 3,041,723 |
| 2016-11-15 | $17.35 | $17.48 | $16.71 | $17.42 | $13.18 | 5,022,592 |
| 2016-11-14 | $17.13 | $17.62 | $17.10 | $17.59 | $13.31 | 5,609,703 |
| 2016-11-11 | $16.76 | $17.08 | $16.60 | $17.05 | $12.90 | 5,018,156 |
| 2016-11-10 | $16.02 | $16.90 | $16.01 | $16.84 | $12.75 | 8,050,258 |
| 2016-11-09 | $14.75 | $16.23 | $14.54 | $15.77 | $11.94 | 12,704,626 |
| 2016-11-08 | $13.39 | $13.69 | $13.32 | $13.46 | $10.19 | 3,194,291 |
| 2016-11-07 | $13.63 | $13.79 | $13.47 | $13.56 | $10.26 | 3,548,791 |
| 2016-11-04 | $13.28 | $13.64 | $13.19 | $13.32 | $10.08 | 3,326,085 |
| 2016-11-03 | $13.28 | $13.56 | $13.15 | $13.23 | $10.01 | 3,617,206 |
| 2016-11-02 | $13.03 | $13.33 | $12.94 | $13.27 | $10.04 | 4,796,953 |
| 2016-11-01 | $12.87 | $13.07 | $12.77 | $13.03 | $9.86 | 4,470,210 |
| 2016-10-31 | $12.92 | $13.02 | $12.66 | $12.78 | $9.67 | 3,588,833 |
| 2016-10-28 | $12.87 | $13.15 | $12.83 | $12.90 | $9.76 | 2,686,725 |
| 2016-10-27 | $13.19 | $13.21 | $12.83 | $12.83 | $9.71 | 2,780,406 |
| 2016-10-26 | $13.08 | $13.25 | $13.01 | $13.14 | $9.95 | 2,320,599 |
| 2016-10-25 | $13.11 | $13.28 | $13.01 | $13.15 | $9.95 | 2,393,521 |
| 2016-10-24 | $13.10 | $13.34 | $13.10 | $13.19 | $9.98 | 2,562,102 |
| 2016-10-21 | $13.15 | $13.27 | $13.02 | $13.03 | $9.86 | 3,928,586 |
| 2016-10-20 | $13.35 | $13.63 | $13.14 | $13.21 | $10.00 | 3,806,382 |
| 2016-10-19 | $14.00 | $14.23 | $13.27 | $13.45 | $10.18 | 6,421,448 |
| 2016-10-18 | $13.74 | $13.94 | $13.40 | $13.61 | $10.30 | 3,688,266 |
| 2016-10-17 | $13.87 | $13.97 | $13.53 | $13.57 | $10.27 | 4,251,376 |
| 2016-10-14 | $14.04 | $14.16 | $13.83 | $13.91 | $10.53 | 2,940,383 |
| 2016-10-13 | $13.97 | $14.02 | $13.78 | $13.90 | $10.52 | 2,496,345 |
| 2016-10-12 | $14.13 | $14.26 | $14.09 | $14.11 | $10.68 | 2,550,512 |
| 2016-10-11 | $14.33 | $14.44 | $14.03 | $14.11 | $10.68 | 3,863,524 |
| 2016-10-10 | $14.69 | $14.79 | $14.33 | $14.37 | $10.88 | 3,804,030 |
| 2016-10-07 | $14.72 | $14.76 | $14.54 | $14.56 | $11.02 | 2,299,549 |
| 2016-10-06 | $14.75 | $14.83 | $14.56 | $14.71 | $11.13 | 2,396,336 |
| 2016-10-05 | $14.73 | $14.92 | $14.64 | $14.78 | $11.19 | 3,584,692 |
| 2016-10-04 | $14.35 | $14.70 | $14.31 | $14.64 | $11.08 | 2,983,655 |
| 2016-10-03 | $14.37 | $14.49 | $14.22 | $14.33 | $10.85 | 3,433,945 |
| 2016-09-30 | $14.41 | $14.68 | $14.12 | $14.47 | $10.95 | 3,148,317 |
| 2016-09-29 | $14.55 | $14.66 | $14.16 | $14.31 | $10.83 | 3,676,052 |
| 2016-09-28 | $14.52 | $14.64 | $14.29 | $14.56 | $11.02 | 2,323,470 |
| 2016-09-27 | $13.94 | $14.56 | $13.90 | $14.49 | $10.97 | 4,190,848 |
| 2016-09-26 | $13.88 | $13.90 | $13.73 | $13.88 | $10.51 | 2,431,891 |
| 2016-09-23 | $13.70 | $14.01 | $13.68 | $13.88 | $10.51 | 3,407,947 |
| 2016-09-22 | $13.37 | $13.79 | $13.31 | $13.72 | $10.38 | 3,868,438 |
| 2016-09-21 | $13.86 | $13.90 | $13.14 | $13.28 | $10.05 | 6,325,767 |
| 2016-09-20 | $13.88 | $13.97 | $13.78 | $13.79 | $10.44 | 2,158,606 |
| 2016-09-19 | $13.73 | $13.98 | $13.63 | $13.77 | $10.42 | 3,272,534 |
| 2016-09-16 | $13.66 | $13.76 | $13.46 | $13.58 | $10.28 | 5,876,480 |
| 2016-09-15 | $13.56 | $13.97 | $13.49 | $13.83 | $10.47 | 2,727,145 |
| 2016-09-14 | $13.78 | $13.87 | $13.42 | $13.56 | $10.26 | 3,855,704 |
| 2016-09-13 | $14.19 | $14.24 | $13.66 | $13.80 | $10.44 | 3,412,299 |
| 2016-09-12 | $14.09 | $14.52 | $13.93 | $14.40 | $10.90 | 3,810,539 |
| 2016-09-09 | $14.61 | $14.70 | $14.23 | $14.23 | $10.77 | 2,212,238 |
| 2016-09-08 | $14.72 | $14.82 | $14.66 | $14.68 | $11.11 | 2,310,387 |
| 2016-09-07 | $14.34 | $14.74 | $14.28 | $14.70 | $11.13 | 2,755,573 |
| 2016-09-06 | $14.49 | $14.64 | $14.22 | $14.38 | $10.88 | 2,164,849 |
| 2016-09-02 | $14.45 | $14.53 | $14.14 | $14.48 | $10.96 | 1,661,593 |
| 2016-09-01 | $14.44 | $14.54 | $14.14 | $14.38 | $10.88 | 2,025,831 |
| 2016-08-31 | $14.25 | $14.52 | $14.11 | $14.38 | $10.88 | 5,094,399 |
| 2016-08-30 | $14.17 | $14.46 | $14.17 | $14.41 | $10.79 | 2,325,313 |
| 2016-08-29 | $14.23 | $14.39 | $14.17 | $14.17 | $10.61 | 2,325,821 |
| 2016-08-26 | $14.42 | $14.59 | $14.13 | $14.25 | $10.67 | 1,699,207 |
| 2016-08-25 | $14.36 | $14.42 | $14.25 | $14.35 | $10.74 | 1,859,472 |
| 2016-08-24 | $14.49 | $14.67 | $14.31 | $14.35 | $10.74 | 2,138,726 |
| 2016-08-23 | $14.46 | $14.61 | $14.46 | $14.51 | $10.86 | 1,669,191 |
| 2016-08-22 | $14.12 | $14.38 | $14.03 | $14.37 | $10.76 | 1,861,075 |
| 2016-08-19 | $14.47 | $14.52 | $14.14 | $14.15 | $10.59 | 1,999,023 |
| 2016-08-18 | $14.57 | $14.66 | $14.41 | $14.56 | $10.90 | 2,712,886 |
| 2016-08-17 | $13.98 | $14.62 | $13.89 | $14.54 | $10.88 | 5,110,888 |
| 2016-08-16 | $13.72 | $13.96 | $13.57 | $13.91 | $10.41 | 2,510,052 |
| 2016-08-15 | $13.57 | $13.84 | $13.49 | $13.82 | $10.34 | 1,824,649 |
| 2016-08-12 | $13.61 | $13.62 | $13.32 | $13.49 | $10.10 | 2,496,545 |
| 2016-08-11 | $13.70 | $13.82 | $13.59 | $13.64 | $10.21 | 2,456,235 |
| 2016-08-10 | $14.21 | $14.22 | $13.55 | $13.61 | $10.19 | 3,735,080 |
| 2016-08-09 | $14.39 | $14.50 | $14.19 | $14.21 | $10.64 | 2,324,261 |
| 2016-08-08 | $14.57 | $14.65 | $14.30 | $14.36 | $10.75 | 2,848,218 |
| 2016-08-05 | $14.37 | $14.59 | $14.34 | $14.53 | $10.88 | 3,775,468 |
| 2016-08-04 | $13.80 | $14.31 | $13.80 | $14.24 | $10.66 | 3,160,416 |
| 2016-08-03 | $13.54 | $13.84 | $13.53 | $13.83 | $10.35 | 3,171,850 |
| 2016-08-02 | $13.98 | $14.11 | $13.52 | $13.54 | $10.13 | 3,129,235 |
| 2016-08-01 | $14.17 | $14.26 | $13.98 | $13.99 | $10.47 | 1,662,526 |
| 2016-07-29 | $14.00 | $14.22 | $13.90 | $14.20 | $10.63 | 3,095,884 |
| 2016-07-28 | $14.11 | $14.23 | $13.97 | $14.09 | $10.55 | 2,050,435 |
| 2016-07-27 | $14.27 | $14.47 | $14.03 | $14.11 | $10.56 | 3,611,285 |
| 2016-07-26 | $14.18 | $14.41 | $14.10 | $14.22 | $10.64 | 2,603,814 |
| 2016-07-25 | $14.38 | $14.40 | $14.14 | $14.17 | $10.61 | 2,822,674 |
| 2016-07-22 | $14.32 | $14.43 | $14.23 | $14.40 | $10.78 | 2,451,522 |
| 2016-07-21 | $14.22 | $14.48 | $14.10 | $14.29 | $10.70 | 3,264,066 |
| 2016-07-20 | $14.00 | $14.47 | $13.80 | $14.37 | $10.76 | 4,707,967 |
| 2016-07-19 | $13.86 | $13.95 | $13.70 | $13.77 | $10.31 | 3,257,084 |
| 2016-07-18 | $13.82 | $14.00 | $13.82 | $13.88 | $10.39 | 2,226,544 |
| 2016-07-15 | $13.81 | $13.91 | $13.69 | $13.86 | $10.37 | 2,127,353 |
| 2016-07-14 | $13.86 | $13.96 | $13.63 | $13.74 | $10.28 | 1,973,743 |
| 2016-07-13 | $13.73 | $13.73 | $13.42 | $13.62 | $10.19 | 3,347,568 |
| 2016-07-12 | $13.30 | $13.85 | $13.25 | $13.64 | $10.21 | 3,686,876 |
| 2016-07-11 | $12.82 | $13.16 | $12.80 | $13.11 | $9.81 | 2,471,251 |
| 2016-07-08 | $12.35 | $12.73 | $12.24 | $12.69 | $9.50 | 2,544,745 |
| 2016-07-07 | $11.80 | $12.30 | $11.75 | $12.15 | $9.09 | 2,219,590 |
| 2016-07-06 | $11.71 | $11.83 | $11.53 | $11.81 | $8.84 | 2,412,984 |
| 2016-07-05 | $12.17 | $12.30 | $11.59 | $11.79 | $8.83 | 2,780,514 |
| 2016-07-01 | $11.94 | $12.36 | $11.92 | $12.30 | $9.21 | 3,072,625 |
| 2016-06-30 | $11.78 | $11.96 | $11.45 | $11.95 | $8.94 | 2,469,700 |
| 2016-06-29 | $11.59 | $11.73 | $11.44 | $11.70 | $8.76 | 2,752,592 |
| 2016-06-28 | $11.22 | $11.48 | $11.22 | $11.42 | $8.55 | 2,828,748 |
| 2016-06-27 | $11.50 | $11.56 | $11.01 | $11.01 | $8.24 | 2,597,289 |
| 2016-06-24 | $11.69 | $11.98 | $11.49 | $11.67 | $8.74 | 6,588,952 |
| 2016-06-23 | $12.30 | $12.49 | $12.30 | $12.35 | $9.24 | 4,183,989 |
| 2016-06-22 | $12.23 | $12.37 | $12.04 | $12.07 | $9.03 | 2,002,785 |
| 2016-06-21 | $12.29 | $12.39 | $12.15 | $12.24 | $9.16 | 2,467,756 |
| 2016-06-20 | $12.37 | $12.46 | $12.20 | $12.26 | $9.18 | 1,747,230 |
| 2016-06-17 | $12.08 | $12.20 | $11.98 | $12.12 | $9.07 | 5,179,879 |
| 2016-06-16 | $12.15 | $12.15 | $11.87 | $12.06 | $9.03 | 2,873,718 |
| 2016-06-15 | $12.17 | $12.43 | $12.05 | $12.22 | $9.15 | 3,411,901 |
| 2016-06-14 | $12.69 | $12.82 | $12.14 | $12.15 | $9.09 | 3,921,622 |
| 2016-06-13 | $12.89 | $13.01 | $12.75 | $12.75 | $9.54 | 3,002,754 |
| 2016-06-10 | $13.01 | $13.10 | $12.84 | $12.95 | $9.69 | 2,156,997 |
| 2016-06-09 | $13.31 | $13.36 | $13.10 | $13.21 | $9.89 | 1,800,884 |
| 2016-06-08 | $13.46 | $13.62 | $13.40 | $13.44 | $10.06 | 1,440,402 |
| 2016-06-07 | $13.58 | $13.67 | $13.29 | $13.42 | $10.05 | 2,175,294 |
| 2016-06-06 | $13.28 | $13.66 | $13.25 | $13.58 | $10.16 | 2,431,768 |
| 2016-06-03 | $13.57 | $13.61 | $13.05 | $13.26 | $9.93 | 2,391,488 |
| 2016-06-02 | $13.55 | $13.66 | $13.35 | $13.63 | $10.20 | 2,502,845 |
| 2016-06-01 | $13.39 | $13.65 | $13.23 | $13.59 | $10.17 | 3,281,317 |
| 2016-05-31 | $13.51 | $13.82 | $13.49 | $13.71 | $10.14 | 5,073,969 |
| 2016-05-27 | $13.34 | $13.60 | $13.28 | $13.48 | $9.97 | 2,356,340 |
| 2016-05-26 | $13.40 | $13.49 | $13.29 | $13.35 | $9.88 | 2,268,576 |
| 2016-05-25 | $13.08 | $13.39 | $13.00 | $13.33 | $9.86 | 1,914,555 |
| 2016-05-24 | $12.81 | $13.00 | $12.77 | $12.98 | $9.60 | 2,358,371 |
| 2016-05-23 | $12.62 | $12.88 | $12.58 | $12.72 | $9.41 | 2,067,068 |
| 2016-05-20 | $12.48 | $12.80 | $12.48 | $12.69 | $9.39 | 3,146,637 |
| 2016-05-19 | $12.64 | $12.83 | $12.35 | $12.42 | $9.19 | 3,178,728 |
| 2016-05-18 | $12.50 | $12.89 | $12.50 | $12.75 | $9.43 | 3,606,608 |
| 2016-05-17 | $12.45 | $12.81 | $12.45 | $12.59 | $9.31 | 2,275,464 |
| 2016-05-16 | $12.40 | $12.63 | $12.35 | $12.50 | $9.25 | 2,595,460 |
| 2016-05-13 | $12.45 | $12.62 | $12.17 | $12.31 | $9.11 | 2,462,910 |
| 2016-05-12 | $12.86 | $13.03 | $12.41 | $12.49 | $9.24 | 3,871,652 |
| 2016-05-11 | $13.20 | $13.26 | $12.75 | $12.75 | $9.43 | 5,722,636 |
| 2016-05-10 | $13.23 | $13.35 | $13.08 | $13.24 | $9.80 | 2,283,215 |
| 2016-05-09 | $13.05 | $13.29 | $13.00 | $13.17 | $9.74 | 2,272,854 |
| 2016-05-06 | $12.99 | $13.36 | $12.97 | $13.12 | $9.71 | 3,578,308 |
| 2016-05-05 | $13.07 | $13.26 | $12.91 | $13.09 | $9.68 | 3,715,042 |
| 2016-05-04 | $13.00 | $13.22 | $12.85 | $12.96 | $9.59 | 3,581,567 |
| 2016-05-03 | $13.44 | $13.46 | $13.02 | $13.15 | $9.73 | 3,711,575 |
| 2016-05-02 | $13.75 | $13.87 | $13.44 | $13.65 | $10.10 | 2,607,045 |
| 2016-04-29 | $13.46 | $13.69 | $13.32 | $13.67 | $10.11 | 4,678,677 |
| 2016-04-28 | $13.81 | $13.99 | $13.46 | $13.48 | $9.97 | 3,602,451 |
| 2016-04-27 | $13.68 | $14.00 | $13.68 | $13.96 | $10.33 | 3,459,901 |
| 2016-04-26 | $13.54 | $13.70 | $13.44 | $13.66 | $10.11 | 2,320,590 |
| 2016-04-25 | $13.65 | $13.67 | $13.20 | $13.45 | $9.95 | 2,606,503 |
| 2016-04-22 | $13.29 | $13.80 | $13.29 | $13.68 | $10.12 | 4,659,746 |
| 2016-04-21 | $13.27 | $13.66 | $13.22 | $13.27 | $9.82 | 3,332,251 |
| 2016-04-20 | $12.74 | $13.30 | $12.40 | $13.25 | $9.80 | 3,982,992 |
| 2016-04-19 | $12.88 | $13.32 | $12.86 | $12.95 | $9.58 | 4,949,204 |
| 2016-04-18 | $12.60 | $12.92 | $12.51 | $12.79 | $9.46 | 2,271,576 |
| 2016-04-15 | $12.68 | $12.86 | $12.60 | $12.71 | $9.40 | 2,251,766 |
| 2016-04-14 | $12.67 | $12.85 | $12.53 | $12.68 | $9.38 | 2,117,338 |
| 2016-04-13 | $12.51 | $12.85 | $12.44 | $12.70 | $9.40 | 4,035,334 |
| 2016-04-12 | $12.23 | $12.48 | $12.15 | $12.42 | $9.19 | 5,170,243 |
| 2016-04-11 | $11.89 | $12.39 | $11.86 | $12.15 | $8.99 | 3,575,639 |
| 2016-04-08 | $11.75 | $12.08 | $11.66 | $11.82 | $8.74 | 3,143,488 |
| 2016-04-07 | $11.50 | $11.76 | $11.32 | $11.60 | $8.58 | 5,037,357 |
| 2016-04-06 | $11.41 | $11.69 | $11.10 | $11.61 | $8.59 | 2,990,622 |
| 2016-04-05 | $11.59 | $11.69 | $11.41 | $11.44 | $8.46 | 4,037,339 |
| 2016-04-04 | $11.62 | $11.90 | $11.53 | $11.68 | $8.64 | 2,629,152 |
| 2016-04-01 | $11.85 | $11.87 | $11.43 | $11.65 | $8.62 | 4,524,542 |
| 2016-03-31 | $11.97 | $12.18 | $11.91 | $11.97 | $8.86 | 3,852,253 |
| 2016-03-30 | $11.93 | $12.17 | $11.73 | $11.97 | $8.86 | 4,705,301 |
| 2016-03-29 | $11.78 | $11.99 | $11.51 | $11.91 | $8.81 | 3,257,777 |
| 2016-03-28 | $12.04 | $12.19 | $11.71 | $11.81 | $8.74 | 2,278,106 |
| 2016-03-24 | $11.82 | $11.99 | $11.65 | $11.96 | $8.85 | 2,132,138 |
| 2016-03-23 | $12.31 | $12.37 | $11.89 | $11.89 | $8.80 | 2,640,645 |
| 2016-03-22 | $12.29 | $12.50 | $12.12 | $12.37 | $9.15 | 2,955,488 |
| 2016-03-21 | $12.34 | $12.60 | $12.27 | $12.42 | $9.19 | 2,819,653 |
| 2016-03-18 | $12.06 | $12.49 | $11.92 | $12.42 | $9.19 | 9,364,086 |
| 2016-03-17 | $11.68 | $12.09 | $11.56 | $11.94 | $8.83 | 3,678,337 |
| 2016-03-16 | $11.44 | $11.92 | $11.44 | $11.68 | $8.64 | 3,423,307 |
| 2016-03-15 | $11.75 | $11.75 | $11.11 | $11.54 | $8.54 | 5,592,615 |
| 2016-03-14 | $12.00 | $12.20 | $11.68 | $11.71 | $8.66 | 5,542,551 |
| 2016-03-11 | $11.74 | $12.00 | $11.64 | $11.97 | $8.86 | 3,278,426 |
| 2016-03-10 | $11.28 | $11.75 | $11.28 | $11.66 | $8.63 | 5,461,037 |
| 2016-03-09 | $11.19 | $11.39 | $11.05 | $11.20 | $8.29 | 2,781,080 |
| 2016-03-08 | $11.30 | $11.36 | $10.94 | $11.10 | $8.21 | 3,474,532 |
| 2016-03-07 | $11.35 | $11.47 | $11.17 | $11.39 | $8.43 | 4,002,823 |
| 2016-03-04 | $11.13 | $11.65 | $11.13 | $11.40 | $8.43 | 3,683,965 |
| 2016-03-03 | $10.86 | $11.39 | $10.81 | $11.27 | $8.34 | 3,145,222 |
| 2016-03-02 | $10.84 | $10.90 | $10.40 | $10.89 | $8.06 | 3,759,957 |
| 2016-03-01 | $10.89 | $11.25 | $10.66 | $10.94 | $7.98 | 5,382,742 |
| 2016-02-29 | $10.63 | $11.06 | $10.56 | $10.83 | $7.90 | 4,662,254 |
| 2016-02-26 | $10.73 | $10.99 | $10.55 | $10.59 | $7.72 | 3,253,318 |
| 2016-02-25 | $10.29 | $10.72 | $10.10 | $10.66 | $7.77 | 3,027,632 |
| 2016-02-24 | $10.01 | $10.36 | $9.67 | $10.29 | $7.50 | 2,762,660 |
| 2016-02-23 | $10.29 | $10.49 | $10.12 | $10.24 | $7.47 | 2,903,474 |
| 2016-02-22 | $10.13 | $10.38 | $10.10 | $10.36 | $7.55 | 2,575,112 |
| 2016-02-19 | $10.11 | $10.11 | $9.73 | $9.92 | $7.23 | 2,503,374 |
| 2016-02-18 | $9.92 | $10.18 | $9.76 | $10.13 | $7.39 | 3,029,454 |
| 2016-02-17 | $9.73 | $10.32 | $9.70 | $9.91 | $7.23 | 4,335,309 |
| 2016-02-16 | $9.19 | $9.68 | $9.14 | $9.66 | $7.04 | 3,381,904 |
| 2016-02-12 | $8.49 | $9.15 | $8.48 | $9.13 | $6.66 | 4,381,672 |
| 2016-02-11 | $8.38 | $8.54 | $8.20 | $8.41 | $6.13 | 3,718,273 |
| 2016-02-10 | $8.62 | $8.70 | $8.44 | $8.55 | $6.23 | 5,344,285 |
| 2016-02-09 | $8.88 | $8.89 | $8.42 | $8.50 | $6.20 | 10,189,497 |
| 2016-02-08 | $9.28 | $9.29 | $8.68 | $8.94 | $6.52 | 3,613,128 |
| 2016-02-05 | $9.52 | $9.67 | $9.38 | $9.51 | $6.93 | 3,490,502 |
| 2016-02-04 | $9.12 | $9.73 | $8.99 | $9.54 | $6.96 | 3,440,585 |
| 2016-02-03 | $8.80 | $9.24 | $8.39 | $9.18 | $6.69 | 3,704,382 |
| 2016-02-02 | $9.15 | $9.26 | $8.75 | $8.76 | $6.39 | 4,552,859 |
| 2016-02-01 | $9.51 | $9.60 | $9.18 | $9.31 | $6.79 | 4,179,555 |
| 2016-01-29 | $9.09 | $9.61 | $9.06 | $9.56 | $6.97 | 5,873,461 |
| 2016-01-28 | $9.57 | $9.82 | $9.00 | $9.03 | $6.58 | 5,005,175 |
| 2016-01-27 | $9.08 | $9.98 | $9.07 | $9.47 | $6.90 | 7,304,017 |
| 2016-01-26 | $8.90 | $9.49 | $8.87 | $9.45 | $6.89 | 3,971,165 |
| 2016-01-25 | $9.20 | $9.24 | $8.82 | $8.87 | $6.47 | 5,801,317 |
| 2016-01-22 | $9.34 | $9.59 | $9.08 | $9.24 | $6.74 | 5,801,973 |
| 2016-01-21 | $9.08 | $9.44 | $9.00 | $9.16 | $6.68 | 4,435,725 |
| 2016-01-20 | $8.58 | $9.08 | $8.29 | $8.97 | $6.54 | 7,800,069 |
| 2016-01-19 | $8.95 | $9.15 | $8.74 | $8.76 | $6.39 | 5,302,614 |
| 2016-01-15 | $9.13 | $9.31 | $8.90 | $9.00 | $6.56 | 6,395,720 |
| 2016-01-14 | $9.44 | $9.51 | $9.04 | $9.40 | $6.85 | 5,327,653 |
| 2016-01-13 | $10.07 | $10.20 | $9.42 | $9.42 | $6.87 | 5,927,814 |
| 2016-01-12 | $10.15 | $10.28 | $9.81 | $10.01 | $7.30 | 4,644,422 |
| 2016-01-11 | $10.21 | $10.28 | $9.80 | $10.00 | $7.29 | 5,127,842 |
| 2016-01-08 | $10.37 | $10.52 | $10.03 | $10.18 | $7.42 | 7,169,790 |
| 2016-01-07 | $10.74 | $10.84 | $10.20 | $10.27 | $7.49 | 6,119,111 |
| 2016-01-06 | $11.21 | $11.26 | $10.83 | $10.93 | $7.97 | 5,080,532 |
| 2016-01-05 | $11.50 | $11.74 | $10.94 | $11.34 | $8.27 | 5,980,697 |
| 2016-01-04 | $11.34 | $11.59 | $11.18 | $11.50 | $8.38 | 7,240,739 |
| 2015-12-31 | $11.30 | $11.59 | $11.23 | $11.45 | $8.35 | 2,631,775 |
| 2015-12-30 | $11.53 | $11.57 | $11.32 | $11.33 | $8.26 | 3,204,537 |
| 2015-12-29 | $11.49 | $11.67 | $11.40 | $11.49 | $8.38 | 4,835,636 |
| 2015-12-28 | $12.50 | $12.51 | $11.31 | $11.46 | $8.36 | 9,365,302 |
| 2015-12-24 | $12.21 | $12.77 | $12.20 | $12.61 | $9.19 | 1,909,422 |
| 2015-12-23 | $11.75 | $12.15 | $11.71 | $12.15 | $8.86 | 11,500,292 |
| 2015-12-22 | $11.84 | $11.93 | $11.60 | $11.70 | $8.53 | 7,401,199 |
| 2015-12-21 | $12.08 | $12.13 | $11.66 | $11.80 | $8.60 | 3,757,257 |
| 2015-12-18 | $12.39 | $12.47 | $11.92 | $11.92 | $8.69 | 12,972,289 |
| 2015-12-17 | $12.80 | $12.92 | $12.47 | $12.48 | $9.10 | 5,703,462 |
| 2015-12-16 | $12.42 | $12.95 | $12.29 | $12.77 | $9.31 | 7,846,281 |
| 2015-12-15 | $12.25 | $12.53 | $12.23 | $12.36 | $9.01 | 3,823,594 |
| 2015-12-14 | $12.36 | $12.56 | $12.01 | $12.16 | $8.87 | 4,373,368 |
| 2015-12-11 | $12.32 | $12.44 | $12.14 | $12.35 | $9.00 | 5,474,947 |
| 2015-12-10 | $11.75 | $12.52 | $11.72 | $12.38 | $9.03 | 4,388,571 |
| 2015-12-09 | $11.69 | $12.14 | $11.66 | $11.74 | $8.56 | 3,540,233 |
| 2015-12-08 | $11.83 | $11.93 | $11.59 | $11.72 | $8.55 | 3,097,254 |
| 2015-12-07 | $12.00 | $12.14 | $11.74 | $11.92 | $8.69 | 3,763,317 |
| 2015-12-04 | $11.76 | $12.15 | $11.76 | $12.04 | $8.78 | 3,626,332 |
| 2015-12-03 | $12.03 | $12.10 | $11.65 | $11.74 | $8.56 | 4,800,042 |
| 2015-12-02 | $12.04 | $12.20 | $11.87 | $11.98 | $8.73 | 5,222,343 |
| 2015-12-01 | $11.94 | $12.26 | $11.80 | $12.25 | $8.81 | 4,723,854 |
| 2015-11-30 | $11.90 | $11.93 | $11.52 | $11.91 | $8.57 | 5,966,622 |
| 2015-11-27 | $11.78 | $11.82 | $11.61 | $11.77 | $8.47 | 675,985 |
| 2015-11-25 | $11.85 | $11.86 | $11.72 | $11.73 | $8.44 | 1,470,621 |
| 2015-11-24 | $11.80 | $12.02 | $11.65 | $11.87 | $8.54 | 4,028,096 |
| 2015-11-23 | $11.84 | $12.16 | $11.74 | $11.90 | $8.56 | 5,254,081 |
| 2015-11-20 | $11.76 | $11.90 | $11.62 | $11.85 | $8.53 | 7,120,161 |
| 2015-11-19 | $12.06 | $12.17 | $11.68 | $11.70 | $8.42 | 6,968,700 |
| 2015-11-18 | $11.93 | $12.06 | $11.78 | $12.04 | $8.66 | 2,368,638 |
| 2015-11-17 | $12.03 | $12.07 | $11.81 | $11.89 | $8.55 | 2,191,472 |
| 2015-11-16 | $11.99 | $12.16 | $11.77 | $11.98 | $8.62 | 3,678,016 |
| 2015-11-13 | $12.44 | $12.44 | $11.91 | $12.02 | $8.65 | 3,754,337 |
| 2015-11-12 | $12.41 | $12.55 | $12.14 | $12.24 | $8.81 | 4,548,172 |
| 2015-11-11 | $12.73 | $12.79 | $12.40 | $12.51 | $9.00 | 2,600,590 |
| 2015-11-10 | $12.93 | $13.00 | $12.47 | $12.72 | $9.15 | 3,286,077 |
| 2015-11-09 | $13.28 | $13.37 | $12.81 | $12.95 | $9.32 | 2,206,068 |
| 2015-11-06 | $13.32 | $13.40 | $13.08 | $13.26 | $9.54 | 2,481,376 |
| 2015-11-05 | $13.41 | $13.53 | $12.97 | $13.23 | $9.52 | 3,038,026 |
| 2015-11-04 | $13.47 | $13.93 | $13.36 | $13.41 | $9.65 | 3,982,518 |
| 2015-11-03 | $13.42 | $13.60 | $12.51 | $13.40 | $9.64 | 4,316,712 |
| 2015-11-02 | $13.23 | $13.51 | $13.21 | $13.48 | $9.70 | 2,363,458 |
| 2015-10-30 | $13.28 | $13.34 | $13.17 | $13.19 | $9.49 | 2,088,401 |
| 2015-10-29 | $13.71 | $13.83 | $13.17 | $13.24 | $9.53 | 3,052,223 |
| 2015-10-28 | $13.43 | $13.83 | $13.26 | $13.80 | $9.93 | 3,507,364 |
| 2015-10-27 | $13.39 | $13.45 | $13.10 | $13.41 | $9.65 | 4,673,488 |
| 2015-10-26 | $13.56 | $13.59 | $13.16 | $13.50 | $9.71 | 3,931,623 |
| 2015-10-23 | $13.09 | $13.77 | $13.00 | $13.55 | $9.75 | 6,200,644 |
| 2015-10-22 | $12.99 | $13.17 | $12.71 | $12.96 | $9.32 | 7,367,958 |
| 2015-10-21 | $12.82 | $13.13 | $12.65 | $12.89 | $9.27 | 5,371,965 |
| 2015-10-20 | $12.32 | $12.74 | $12.28 | $12.66 | $9.11 | 5,913,879 |
| 2015-10-19 | $12.17 | $12.28 | $11.98 | $12.27 | $8.83 | 6,179,626 |
| 2015-10-16 | $12.09 | $12.33 | $11.95 | $12.26 | $8.82 | 3,073,711 |
| 2015-10-15 | $11.81 | $12.07 | $11.77 | $12.03 | $8.66 | 3,922,113 |
| 2015-10-14 | $11.92 | $12.06 | $11.70 | $11.77 | $8.47 | 5,383,798 |
| 2015-10-13 | $11.84 | $11.97 | $11.78 | $11.87 | $8.54 | 5,282,966 |
| 2015-10-12 | $11.98 | $12.06 | $11.80 | $11.88 | $8.55 | 3,388,512 |
| 2015-10-09 | $12.14 | $12.37 | $11.90 | $11.96 | $8.61 | 6,033,029 |
| 2015-10-08 | $12.13 | $12.26 | $12.01 | $12.10 | $8.71 | 5,464,278 |
| 2015-10-07 | $11.73 | $12.10 | $11.70 | $11.98 | $8.62 | 8,565,584 |
| 2015-10-06 | $11.43 | $11.75 | $11.39 | $11.63 | $8.37 | 5,169,279 |
| 2015-10-05 | $11.08 | $11.66 | $11.08 | $11.48 | $8.26 | 5,702,521 |
| 2015-10-02 | $10.74 | $11.11 | $10.62 | $11.04 | $7.94 | 7,013,749 |
| 2015-10-01 | $11.24 | $11.29 | $10.68 | $10.96 | $7.89 | 11,040,348 |
| 2015-09-30 | $11.75 | $11.87 | $10.95 | $11.24 | $8.09 | 9,979,767 |
| 2015-09-29 | $12.16 | $12.23 | $11.59 | $11.63 | $8.37 | 8,504,178 |
| 2015-09-28 | $12.40 | $12.49 | $12.00 | $12.16 | $8.75 | 5,093,964 |
| 2015-09-25 | $12.58 | $12.65 | $12.34 | $12.44 | $8.95 | 4,674,003 |
| 2015-09-24 | $12.34 | $12.53 | $12.27 | $12.50 | $8.99 | 4,376,088 |
| 2015-09-23 | $12.38 | $12.54 | $12.28 | $12.47 | $8.97 | 3,997,011 |
| 2015-09-22 | $12.50 | $12.64 | $12.11 | $12.40 | $8.92 | 3,926,577 |
| 2015-09-21 | $12.72 | $12.80 | $12.60 | $12.65 | $9.10 | 4,151,190 |
| 2015-09-18 | $12.39 | $12.76 | $12.27 | $12.66 | $9.11 | 9,403,097 |
| 2015-09-17 | $12.66 | $12.91 | $12.48 | $12.55 | $9.03 | 5,278,393 |
| 2015-09-16 | $12.37 | $12.71 | $12.37 | $12.65 | $9.10 | 7,558,031 |
| 2015-09-15 | $12.74 | $12.74 | $12.28 | $12.37 | $8.90 | 4,440,029 |
| 2015-09-14 | $12.44 | $12.52 | $12.28 | $12.44 | $8.95 | 4,123,232 |
| 2015-09-11 | $12.52 | $12.57 | $12.23 | $12.45 | $8.96 | 7,487,718 |
| 2015-09-10 | $12.31 | $12.68 | $12.26 | $12.64 | $9.09 | 5,694,657 |
| 2015-09-09 | $12.44 | $12.54 | $12.21 | $12.29 | $8.84 | 4,643,493 |
| 2015-09-08 | $12.74 | $12.99 | $12.13 | $12.30 | $8.85 | 5,676,822 |
| 2015-09-04 | $11.96 | $12.10 | $11.79 | $11.94 | $8.59 | 3,019,932 |
| 2015-09-03 | $12.20 | $12.37 | $12.09 | $12.15 | $8.74 | 3,555,263 |
| 2015-09-02 | $12.40 | $12.53 | $11.97 | $12.16 | $8.75 | 3,843,304 |
| 2015-09-01 | $12.51 | $12.65 | $12.30 | $12.35 | $8.77 | 3,658,508 |
| 2015-08-31 | $12.93 | $12.98 | $12.68 | $12.79 | $9.08 | 5,772,299 |
| 2015-08-28 | $12.93 | $13.15 | $12.80 | $13.05 | $9.27 | 2,634,685 |
| 2015-08-27 | $12.81 | $13.09 | $12.67 | $13.00 | $9.23 | 4,580,211 |
| 2015-08-26 | $12.25 | $12.55 | $12.01 | $12.52 | $8.89 | 4,831,183 |
| 2015-08-25 | $13.23 | $13.23 | $12.02 | $12.04 | $8.55 | 9,032,839 |
| 2015-08-24 | $13.34 | $14.00 | $12.89 | $13.06 | $9.27 | 7,450,659 |
| 2015-08-21 | $13.98 | $14.27 | $13.89 | $13.89 | $9.86 | 2,829,301 |
| 2015-08-20 | $14.43 | $14.49 | $14.05 | $14.06 | $9.98 | 3,007,665 |
| 2015-08-19 | $14.66 | $14.73 | $14.55 | $14.62 | $10.38 | 1,921,647 |
| 2015-08-18 | $14.88 | $15.00 | $14.60 | $14.77 | $10.49 | 2,603,689 |
Navient Corp (NAVI) News Headlines
.jpg)
Consumer watchdog payouts in limbo as agency defanged by Trump administration
None
reuters.com March 3, 2025Recent Navient Corp (NAVI) News
Similar Companies to Navient Corp (NAVI) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |