Paramount Group Inc (PGRE) Exchange: NYSE
Data as of April 24, 2024
$4.69 ($-0.02) -0.42%
Paramount Group Inc - Daily Information
Click for more stock information on Paramount Group Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $4.65 |
| Previous Close | $4.69 |
| High | $4.70 |
| Low | $4.59 |
| Adjusted Open | $4.65 |
| Previous Adjusted Close | $4.69 |
| Adjusted High | $4.70 |
| Adjusted Low | $4.59 |
About Paramount Group Inc (PGRE)
Headquartered in New York City, Paramount Group, Inc. is a fully-integrated real estate investment trust that owns, operates, manages, acquires and redevelops high-quality, Class A office properties located in select central business district submarkets of New York City and San Francisco. Paramount is focused on maximizing the value of its portfolio by leveraging the sought-after locations of its assets and its proven property management capabilities to attract and retain high-quality tenants.
Invest in Paramount Group Inc (PGRE)
Historical Stock Data for Paramount Group Inc (PGRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $4.65 | $4.70 | $4.59 | $4.69 | $4.69 | 785,739 |
| 2024-04-23 | $4.61 | $4.77 | $4.61 | $4.71 | $4.71 | 502,679 |
| 2024-04-22 | $4.60 | $4.66 | $4.56 | $4.61 | $4.61 | 600,268 |
| 2024-04-19 | $4.43 | $4.58 | $4.43 | $4.57 | $4.57 | 921,049 |
| 2024-04-18 | $4.52 | $4.58 | $4.45 | $4.45 | $4.45 | 1,116,014 |
| 2024-04-17 | $4.56 | $4.62 | $4.48 | $4.48 | $4.48 | 1,358,137 |
| 2024-04-16 | $4.52 | $4.59 | $4.47 | $4.56 | $4.56 | 1,259,007 |
| 2024-04-15 | $4.71 | $4.74 | $4.55 | $4.59 | $4.59 | 655,104 |
| 2024-04-12 | $4.68 | $4.73 | $4.62 | $4.69 | $4.69 | 1,268,498 |
| 2024-04-11 | $4.63 | $4.74 | $4.60 | $4.71 | $4.71 | 1,095,428 |
| 2024-04-10 | $4.60 | $4.65 | $4.50 | $4.61 | $4.61 | 1,026,753 |
| 2024-04-09 | $4.73 | $4.82 | $4.73 | $4.82 | $4.82 | 925,932 |
| 2024-04-08 | $4.65 | $4.76 | $4.62 | $4.71 | $4.71 | 823,208 |
| 2024-04-05 | $4.46 | $4.58 | $4.42 | $4.57 | $4.57 | 1,088,409 |
| 2024-04-04 | $4.61 | $4.64 | $4.42 | $4.49 | $4.49 | 885,512 |
| 2024-04-03 | $4.40 | $4.53 | $4.40 | $4.53 | $4.53 | 632,713 |
| 2024-04-02 | $4.49 | $4.49 | $4.39 | $4.45 | $4.45 | 648,162 |
| 2024-04-01 | $4.70 | $4.70 | $4.53 | $4.55 | $4.55 | 566,587 |
| 2024-03-28 | $4.59 | $4.76 | $4.59 | $4.69 | $4.69 | 1,066,818 |
| 2024-03-27 | $4.46 | $4.62 | $4.44 | $4.60 | $4.60 | 742,703 |
| 2024-03-26 | $4.60 | $4.61 | $4.44 | $4.44 | $4.41 | 1,072,192 |
| 2024-03-25 | $4.61 | $4.66 | $4.55 | $4.55 | $4.52 | 1,221,591 |
| 2024-03-22 | $4.86 | $4.90 | $4.61 | $4.61 | $4.58 | 1,096,330 |
| 2024-03-21 | $4.72 | $4.87 | $4.72 | $4.83 | $4.79 | 1,009,178 |
| 2024-03-20 | $4.61 | $4.77 | $4.51 | $4.74 | $4.70 | 1,322,650 |
| 2024-03-19 | $4.64 | $4.69 | $4.58 | $4.61 | $4.58 | 1,106,136 |
| 2024-03-18 | $4.70 | $4.70 | $4.61 | $4.65 | $4.61 | 1,481,771 |
| 2024-03-15 | $4.60 | $4.67 | $4.54 | $4.61 | $4.58 | 2,896,569 |
| 2024-03-14 | $4.65 | $4.65 | $4.53 | $4.58 | $4.55 | 1,158,869 |
| 2024-03-13 | $4.62 | $4.80 | $4.62 | $4.67 | $4.63 | 1,765,535 |
| 2024-03-12 | $4.70 | $4.73 | $4.61 | $4.64 | $4.60 | 687,302 |
| 2024-03-11 | $4.61 | $4.80 | $4.61 | $4.70 | $4.66 | 1,205,506 |
| 2024-03-08 | $4.69 | $4.82 | $4.62 | $4.65 | $4.65 | 807,224 |
| 2024-03-07 | $4.61 | $4.69 | $4.59 | $4.61 | $4.61 | 818,355 |
| 2024-03-06 | $4.59 | $4.61 | $4.49 | $4.57 | $4.57 | 1,092,329 |
| 2024-03-05 | $4.48 | $4.63 | $4.48 | $4.54 | $4.54 | 1,712,793 |
| 2024-03-04 | $4.42 | $4.58 | $4.41 | $4.52 | $4.52 | 2,360,878 |
| 2024-03-01 | $4.41 | $4.47 | $4.33 | $4.43 | $4.43 | 1,825,488 |
| 2024-02-29 | $4.47 | $4.55 | $4.39 | $4.43 | $4.43 | 1,571,958 |
| 2024-02-28 | $4.26 | $4.46 | $4.21 | $4.38 | $4.38 | 1,833,359 |
| 2024-02-27 | $4.35 | $4.42 | $4.28 | $4.31 | $4.31 | 2,546,240 |
| 2024-02-26 | $4.49 | $4.49 | $4.29 | $4.31 | $4.31 | 1,675,139 |
| 2024-02-23 | $4.56 | $4.60 | $4.48 | $4.49 | $4.49 | 1,225,622 |
| 2024-02-22 | $4.71 | $4.73 | $4.59 | $4.59 | $4.59 | 1,302,330 |
| 2024-02-21 | $4.69 | $4.78 | $4.65 | $4.71 | $4.71 | 734,245 |
| 2024-02-20 | $4.83 | $4.83 | $4.70 | $4.70 | $4.70 | 1,154,331 |
| 2024-02-16 | $4.75 | $4.90 | $4.66 | $4.86 | $4.86 | 1,174,175 |
| 2024-02-15 | $4.60 | $4.85 | $4.60 | $4.84 | $4.84 | 2,006,574 |
| 2024-02-14 | $4.54 | $4.65 | $4.48 | $4.50 | $4.50 | 2,441,163 |
| 2024-02-13 | $4.44 | $4.71 | $4.40 | $4.52 | $4.52 | 1,756,725 |
| 2024-02-12 | $4.68 | $4.81 | $4.68 | $4.74 | $4.74 | 1,462,002 |
| 2024-02-09 | $4.64 | $4.66 | $4.55 | $4.65 | $4.65 | 985,353 |
| 2024-02-08 | $4.50 | $4.64 | $4.44 | $4.61 | $4.61 | 1,257,538 |
| 2024-02-07 | $4.53 | $4.57 | $4.43 | $4.53 | $4.53 | 1,470,088 |
| 2024-02-06 | $4.44 | $4.57 | $4.40 | $4.52 | $4.52 | 1,005,908 |
| 2024-02-05 | $4.47 | $4.52 | $4.43 | $4.46 | $4.46 | 1,138,990 |
| 2024-02-02 | $4.62 | $4.68 | $4.52 | $4.56 | $4.56 | 1,102,469 |
| 2024-02-01 | $4.75 | $4.76 | $4.56 | $4.74 | $4.74 | 1,288,475 |
| 2024-01-31 | $4.88 | $4.94 | $4.71 | $4.75 | $4.75 | 1,872,978 |
| 2024-01-30 | $4.95 | $5.00 | $4.88 | $4.91 | $4.91 | 913,636 |
| 2024-01-29 | $5.03 | $5.03 | $4.93 | $5.00 | $5.00 | 1,168,465 |
| 2024-01-26 | $5.06 | $5.12 | $5.00 | $5.04 | $5.04 | 1,740,154 |
| 2024-01-25 | $5.03 | $5.07 | $4.97 | $5.04 | $5.04 | 997,872 |
| 2024-01-24 | $5.11 | $5.11 | $4.90 | $4.95 | $4.95 | 914,638 |
| 2024-01-23 | $5.13 | $5.15 | $4.94 | $5.00 | $5.00 | 1,138,888 |
| 2024-01-22 | $5.02 | $5.09 | $4.96 | $5.06 | $5.06 | 1,322,130 |
| 2024-01-19 | $4.61 | $4.98 | $4.59 | $4.98 | $4.98 | 2,254,599 |
| 2024-01-18 | $4.70 | $4.74 | $4.54 | $4.57 | $4.57 | 2,003,136 |
| 2024-01-17 | $4.75 | $4.78 | $4.57 | $4.69 | $4.69 | 1,252,144 |
| 2024-01-16 | $4.78 | $4.89 | $4.71 | $4.81 | $4.81 | 1,176,447 |
| 2024-01-12 | $4.86 | $4.91 | $4.79 | $4.86 | $4.86 | 1,627,745 |
| 2024-01-11 | $4.86 | $4.86 | $4.72 | $4.79 | $4.79 | 1,276,595 |
| 2024-01-10 | $4.88 | $4.96 | $4.86 | $4.91 | $4.91 | 1,516,912 |
| 2024-01-09 | $4.93 | $4.95 | $4.80 | $4.88 | $4.88 | 2,326,979 |
| 2024-01-08 | $5.01 | $5.11 | $5.00 | $5.03 | $5.03 | 1,376,555 |
| 2024-01-05 | $4.95 | $5.12 | $4.89 | $5.03 | $5.03 | 1,232,386 |
| 2024-01-04 | $5.00 | $5.06 | $4.89 | $5.01 | $5.01 | 1,187,041 |
| 2024-01-03 | $5.14 | $5.14 | $4.94 | $5.01 | $5.01 | 1,854,273 |
| 2024-01-02 | $5.20 | $5.36 | $5.19 | $5.23 | $5.23 | 1,119,592 |
| 2023-12-29 | $5.28 | $5.32 | $5.17 | $5.17 | $5.17 | 830,483 |
| 2023-12-28 | $5.19 | $5.32 | $5.19 | $5.32 | $5.32 | 620,503 |
| 2023-12-27 | $5.37 | $5.40 | $5.25 | $5.26 | $5.23 | 752,777 |
| 2023-12-26 | $5.21 | $5.39 | $5.21 | $5.35 | $5.32 | 917,919 |
| 2023-12-22 | $5.31 | $5.40 | $5.19 | $5.21 | $5.21 | 924,931 |
| 2023-12-21 | $5.34 | $5.36 | $5.18 | $5.25 | $5.25 | 1,026,458 |
| 2023-12-20 | $5.35 | $5.53 | $5.27 | $5.27 | $5.27 | 2,335,225 |
| 2023-12-19 | $5.43 | $5.49 | $5.28 | $5.36 | $5.36 | 3,029,180 |
| 2023-12-18 | $5.60 | $5.60 | $5.41 | $5.41 | $5.41 | 1,635,020 |
| 2023-12-15 | $5.70 | $5.76 | $5.42 | $5.58 | $5.58 | 4,463,464 |
| 2023-12-14 | $5.72 | $5.92 | $5.65 | $5.74 | $5.74 | 6,844,630 |
| 2023-12-13 | $5.34 | $5.55 | $5.28 | $5.52 | $5.52 | 9,654,826 |
| 2023-12-12 | $5.34 | $5.37 | $5.22 | $5.34 | $5.34 | 1,026,270 |
| 2023-12-11 | $5.41 | $5.43 | $5.34 | $5.37 | $5.37 | 841,315 |
| 2023-12-08 | $5.39 | $5.43 | $5.28 | $5.39 | $5.39 | 1,955,588 |
| 2023-12-07 | $5.16 | $5.45 | $5.15 | $5.43 | $5.43 | 3,038,044 |
| 2023-12-06 | $5.15 | $5.35 | $5.10 | $5.16 | $5.16 | 1,469,336 |
| 2023-12-05 | $5.09 | $5.13 | $5.01 | $5.09 | $5.09 | 1,307,736 |
| 2023-12-04 | $5.11 | $5.17 | $5.03 | $5.14 | $5.14 | 1,416,889 |
| 2023-12-01 | $4.69 | $5.10 | $4.65 | $5.09 | $5.09 | 2,053,558 |
| 2023-11-30 | $4.81 | $4.83 | $4.68 | $4.70 | $4.70 | 2,561,935 |
| 2023-11-29 | $4.69 | $4.84 | $4.67 | $4.77 | $4.77 | 1,543,917 |
| 2023-11-28 | $4.36 | $4.62 | $4.32 | $4.60 | $4.60 | 1,394,291 |
| 2023-11-27 | $4.50 | $4.52 | $4.36 | $4.42 | $4.42 | 704,904 |
| 2023-11-24 | $4.52 | $4.56 | $4.45 | $4.46 | $4.46 | 440,301 |
| 2023-11-22 | $4.60 | $4.65 | $4.49 | $4.53 | $4.53 | 798,764 |
| 2023-11-21 | $4.56 | $4.63 | $4.45 | $4.52 | $4.52 | 608,101 |
| 2023-11-20 | $4.71 | $4.71 | $4.59 | $4.63 | $4.63 | 949,446 |
| 2023-11-17 | $4.71 | $4.75 | $4.62 | $4.70 | $4.70 | 748,664 |
| 2023-11-16 | $4.74 | $4.74 | $4.57 | $4.65 | $4.65 | 921,118 |
| 2023-11-15 | $4.73 | $4.85 | $4.70 | $4.74 | $4.74 | 1,090,522 |
| 2023-11-14 | $4.55 | $4.83 | $4.55 | $4.72 | $4.72 | 1,718,985 |
| 2023-11-13 | $4.16 | $4.33 | $4.06 | $4.27 | $4.27 | 2,336,722 |
| 2023-11-10 | $4.31 | $4.41 | $4.21 | $4.40 | $4.40 | 1,963,133 |
| 2023-11-09 | $4.45 | $4.48 | $4.26 | $4.26 | $4.26 | 1,415,116 |
| 2023-11-08 | $4.51 | $4.53 | $4.39 | $4.40 | $4.40 | 1,134,538 |
| 2023-11-07 | $4.65 | $4.70 | $4.48 | $4.51 | $4.51 | 916,419 |
| 2023-11-06 | $4.80 | $4.80 | $4.66 | $4.70 | $4.70 | 860,187 |
| 2023-11-03 | $4.78 | $4.99 | $4.78 | $4.83 | $4.83 | 1,595,398 |
| 2023-11-02 | $4.38 | $4.68 | $4.38 | $4.66 | $4.66 | 1,105,397 |
| 2023-11-01 | $4.25 | $4.34 | $4.20 | $4.26 | $4.26 | 1,190,177 |
| 2023-10-31 | $4.37 | $4.41 | $4.23 | $4.28 | $4.28 | 1,264,459 |
| 2023-10-30 | $4.36 | $4.50 | $4.22 | $4.35 | $4.35 | 914,515 |
| 2023-10-27 | $4.32 | $4.35 | $4.18 | $4.27 | $4.27 | 1,037,632 |
| 2023-10-26 | $4.31 | $4.40 | $4.19 | $4.27 | $4.27 | 1,198,923 |
| 2023-10-25 | $4.40 | $4.43 | $4.23 | $4.26 | $4.26 | 1,099,605 |
| 2023-10-24 | $4.44 | $4.52 | $4.40 | $4.47 | $4.47 | 802,435 |
| 2023-10-23 | $4.37 | $4.46 | $4.34 | $4.40 | $4.40 | 918,598 |
| 2023-10-20 | $4.48 | $4.57 | $4.42 | $4.42 | $4.42 | 1,246,977 |
| 2023-10-19 | $4.51 | $4.64 | $4.43 | $4.45 | $4.45 | 1,323,894 |
| 2023-10-18 | $4.72 | $4.76 | $4.56 | $4.58 | $4.58 | 1,216,657 |
| 2023-10-17 | $4.50 | $4.81 | $4.50 | $4.80 | $4.80 | 2,322,554 |
| 2023-10-16 | $4.44 | $4.61 | $4.40 | $4.58 | $4.58 | 1,353,049 |
| 2023-10-13 | $4.36 | $4.41 | $4.26 | $4.38 | $4.38 | 3,294,753 |
| 2023-10-12 | $4.49 | $4.50 | $4.28 | $4.31 | $4.31 | 822,718 |
| 2023-10-11 | $4.41 | $4.54 | $4.41 | $4.52 | $4.52 | 726,172 |
| 2023-10-10 | $4.31 | $4.41 | $4.30 | $4.36 | $4.36 | 1,149,745 |
| 2023-10-09 | $4.28 | $4.40 | $4.21 | $4.32 | $4.32 | 1,740,614 |
| 2023-10-06 | $4.34 | $4.35 | $4.16 | $4.31 | $4.31 | 1,672,295 |
| 2023-10-05 | $4.36 | $4.44 | $4.31 | $4.38 | $4.38 | 1,365,887 |
| 2023-10-04 | $4.25 | $4.36 | $4.24 | $4.34 | $4.34 | 1,203,561 |
| 2023-10-03 | $4.45 | $4.49 | $4.21 | $4.25 | $4.25 | 2,112,611 |
| 2023-10-02 | $4.63 | $4.70 | $4.44 | $4.48 | $4.48 | 1,805,996 |
| 2023-09-29 | $4.69 | $4.73 | $4.58 | $4.62 | $4.62 | 1,504,959 |
| 2023-09-28 | $4.54 | $4.65 | $4.52 | $4.60 | $4.60 | 1,184,816 |
| 2023-09-27 | $4.60 | $4.70 | $4.53 | $4.54 | $4.51 | 1,156,939 |
| 2023-09-26 | $4.61 | $4.70 | $4.51 | $4.55 | $4.52 | 971,369 |
| 2023-09-25 | $4.70 | $4.73 | $4.59 | $4.66 | $4.62 | 926,650 |
| 2023-09-22 | $4.83 | $4.87 | $4.73 | $4.73 | $4.69 | 1,221,468 |
| 2023-09-21 | $5.20 | $5.20 | $4.81 | $4.81 | $4.77 | 1,118,367 |
| 2023-09-20 | $5.31 | $5.43 | $5.22 | $5.22 | $5.18 | 807,578 |
| 2023-09-19 | $5.19 | $5.30 | $5.18 | $5.26 | $5.22 | 1,164,599 |
| 2023-09-18 | $5.29 | $5.29 | $5.15 | $5.19 | $5.15 | 849,999 |
| 2023-09-15 | $5.21 | $5.33 | $5.16 | $5.28 | $5.24 | 2,735,996 |
| 2023-09-14 | $5.09 | $5.29 | $5.02 | $5.26 | $5.22 | 2,367,188 |
| 2023-09-13 | $5.01 | $5.06 | $4.91 | $5.01 | $4.97 | 4,310,761 |
| 2023-09-12 | $5.00 | $5.04 | $4.90 | $5.00 | $4.96 | 1,201,448 |
| 2023-09-11 | $5.14 | $5.16 | $5.00 | $5.00 | $4.96 | 909,295 |
| 2023-09-08 | $5.14 | $5.17 | $5.07 | $5.12 | $5.08 | 585,860 |
| 2023-09-07 | $5.13 | $5.20 | $5.11 | $5.15 | $5.11 | 1,103,025 |
| 2023-09-06 | $5.11 | $5.20 | $4.98 | $5.16 | $5.12 | 1,253,139 |
| 2023-09-05 | $5.13 | $5.16 | $5.08 | $5.09 | $5.05 | 650,237 |
| 2023-09-01 | $5.17 | $5.21 | $5.11 | $5.13 | $5.13 | 661,784 |
| 2023-08-31 | $5.15 | $5.19 | $5.11 | $5.14 | $5.14 | 690,101 |
| 2023-08-30 | $5.11 | $5.19 | $5.08 | $5.17 | $5.17 | 1,180,124 |
| 2023-08-29 | $4.95 | $5.12 | $4.90 | $5.12 | $5.12 | 664,882 |
| 2023-08-28 | $4.84 | $4.98 | $4.84 | $4.96 | $4.96 | 576,851 |
| 2023-08-25 | $4.93 | $4.97 | $4.80 | $4.81 | $4.81 | 688,337 |
| 2023-08-24 | $4.89 | $5.08 | $4.88 | $4.90 | $4.90 | 736,977 |
| 2023-08-23 | $4.80 | $4.96 | $4.77 | $4.92 | $4.92 | 724,118 |
| 2023-08-22 | $4.79 | $4.83 | $4.74 | $4.81 | $4.81 | 953,103 |
| 2023-08-21 | $4.85 | $4.85 | $4.73 | $4.75 | $4.75 | 1,167,246 |
| 2023-08-18 | $4.64 | $4.76 | $4.62 | $4.74 | $4.74 | 1,239,561 |
| 2023-08-17 | $4.63 | $4.74 | $4.59 | $4.71 | $4.71 | 2,125,687 |
| 2023-08-16 | $4.69 | $4.71 | $4.61 | $4.62 | $4.62 | 930,978 |
| 2023-08-15 | $4.79 | $4.81 | $4.65 | $4.67 | $4.67 | 1,091,848 |
| 2023-08-14 | $4.91 | $4.94 | $4.84 | $4.87 | $4.87 | 876,285 |
| 2023-08-11 | $4.91 | $4.98 | $4.87 | $4.95 | $4.95 | 708,126 |
| 2023-08-10 | $4.89 | $5.00 | $4.87 | $4.94 | $4.94 | 1,142,091 |
| 2023-08-09 | $4.96 | $4.96 | $4.82 | $4.83 | $4.83 | 980,858 |
| 2023-08-08 | $4.91 | $4.97 | $4.80 | $4.93 | $4.93 | 1,010,485 |
| 2023-08-07 | $4.86 | $4.97 | $4.71 | $4.96 | $4.96 | 2,079,260 |
| 2023-08-04 | $4.87 | $4.96 | $4.84 | $4.84 | $4.84 | 754,217 |
| 2023-08-03 | $4.88 | $4.89 | $4.66 | $4.84 | $4.84 | 3,612,775 |
| 2023-08-02 | $4.77 | $4.90 | $4.70 | $4.90 | $4.90 | 1,964,534 |
| 2023-08-01 | $5.17 | $5.17 | $4.69 | $4.85 | $4.85 | 4,142,664 |
| 2023-07-31 | $5.20 | $5.31 | $5.20 | $5.24 | $5.24 | 2,125,321 |
| 2023-07-28 | $5.19 | $5.24 | $5.15 | $5.21 | $5.21 | 953,892 |
| 2023-07-27 | $5.24 | $5.28 | $5.07 | $5.11 | $5.11 | 1,507,137 |
| 2023-07-26 | $5.03 | $5.22 | $5.02 | $5.22 | $5.22 | 1,304,446 |
| 2023-07-25 | $5.03 | $5.09 | $4.97 | $5.01 | $5.01 | 995,675 |
| 2023-07-24 | $5.02 | $5.17 | $5.02 | $5.04 | $5.04 | 1,262,029 |
| 2023-07-21 | $5.11 | $5.11 | $4.95 | $5.02 | $5.02 | 1,149,030 |
| 2023-07-20 | $5.11 | $5.11 | $5.00 | $5.07 | $5.07 | 1,581,937 |
| 2023-07-19 | $4.91 | $5.05 | $4.89 | $5.04 | $5.04 | 1,523,524 |
| 2023-07-18 | $4.87 | $5.01 | $4.84 | $4.93 | $4.93 | 2,089,470 |
| 2023-07-17 | $5.09 | $5.10 | $4.88 | $4.90 | $4.90 | 1,869,305 |
| 2023-07-14 | $5.15 | $5.18 | $5.10 | $5.14 | $5.14 | 1,141,311 |
| 2023-07-13 | $5.14 | $5.18 | $5.00 | $5.18 | $5.18 | 1,497,276 |
| 2023-07-12 | $5.23 | $5.28 | $5.13 | $5.13 | $5.13 | 2,286,224 |
| 2023-07-11 | $5.05 | $5.13 | $4.93 | $5.11 | $5.11 | 2,647,967 |
| 2023-07-10 | $4.88 | $5.04 | $4.82 | $5.00 | $5.00 | 3,905,551 |
| 2023-07-07 | $4.40 | $5.04 | $4.40 | $4.94 | $4.94 | 8,335,695 |
| 2023-07-06 | $4.40 | $4.40 | $4.20 | $4.33 | $4.33 | 2,910,270 |
| 2023-07-05 | $4.47 | $4.52 | $4.38 | $4.43 | $4.43 | 2,332,459 |
| 2023-07-03 | $4.42 | $4.56 | $4.38 | $4.53 | $4.53 | 1,038,498 |
| 2023-06-30 | $4.55 | $4.59 | $4.36 | $4.43 | $4.43 | 2,924,751 |
| 2023-06-29 | $4.53 | $4.60 | $4.47 | $4.51 | $4.51 | 2,608,049 |
| 2023-06-28 | $4.69 | $4.71 | $4.54 | $4.58 | $4.54 | 2,493,381 |
| 2023-06-27 | $4.51 | $4.75 | $4.48 | $4.72 | $4.68 | 4,469,818 |
| 2023-06-26 | $4.17 | $4.56 | $4.17 | $4.53 | $4.50 | 2,173,111 |
| 2023-06-23 | $4.29 | $4.32 | $4.15 | $4.17 | $4.17 | 3,465,535 |
| 2023-06-22 | $4.40 | $4.42 | $4.30 | $4.33 | $4.33 | 2,041,975 |
| 2023-06-21 | $4.38 | $4.45 | $4.35 | $4.40 | $4.40 | 1,418,027 |
| 2023-06-20 | $4.46 | $4.48 | $4.35 | $4.41 | $4.41 | 2,297,068 |
| 2023-06-16 | $4.65 | $4.66 | $4.45 | $4.51 | $4.51 | 2,686,627 |
| 2023-06-15 | $4.59 | $4.62 | $4.49 | $4.58 | $4.58 | 1,377,382 |
| 2023-06-14 | $4.70 | $4.78 | $4.57 | $4.59 | $4.59 | 1,334,902 |
| 2023-06-13 | $4.54 | $4.79 | $4.54 | $4.67 | $4.67 | 1,145,500 |
| 2023-06-12 | $4.69 | $4.81 | $4.66 | $4.70 | $4.70 | 1,103,940 |
| 2023-06-09 | $4.71 | $4.74 | $4.63 | $4.68 | $4.68 | 816,460 |
| 2023-06-08 | $4.77 | $4.78 | $4.58 | $4.70 | $4.70 | 1,762,311 |
| 2023-06-07 | $4.67 | $4.92 | $4.65 | $4.81 | $4.81 | 2,402,801 |
| 2023-06-06 | $4.38 | $4.68 | $4.37 | $4.61 | $4.61 | 1,381,881 |
| 2023-06-05 | $4.50 | $4.54 | $4.40 | $4.40 | $4.40 | 851,844 |
| 2023-06-02 | $4.37 | $4.56 | $4.36 | $4.51 | $4.51 | 1,293,275 |
| 2023-06-01 | $4.33 | $4.37 | $4.19 | $4.26 | $4.26 | 1,553,712 |
| 2023-05-31 | $4.31 | $4.36 | $4.27 | $4.34 | $4.34 | 2,656,059 |
| 2023-05-30 | $4.27 | $4.34 | $4.25 | $4.31 | $4.31 | 831,685 |
| 2023-05-26 | $4.33 | $4.33 | $4.22 | $4.25 | $4.25 | 1,377,962 |
| 2023-05-25 | $4.38 | $4.40 | $4.26 | $4.31 | $4.31 | 1,130,305 |
| 2023-05-24 | $4.66 | $4.68 | $4.41 | $4.43 | $4.43 | 1,547,322 |
| 2023-05-23 | $4.52 | $4.85 | $4.52 | $4.65 | $4.65 | 2,267,836 |
| 2023-05-22 | $4.46 | $4.53 | $4.35 | $4.50 | $4.50 | 1,257,442 |
| 2023-05-19 | $4.41 | $4.52 | $4.39 | $4.44 | $4.44 | 1,277,527 |
| 2023-05-18 | $4.34 | $4.43 | $4.30 | $4.34 | $4.34 | 1,814,056 |
| 2023-05-17 | $4.23 | $4.42 | $4.20 | $4.39 | $4.39 | 1,417,515 |
| 2023-05-16 | $4.38 | $4.39 | $4.19 | $4.19 | $4.19 | 1,665,678 |
| 2023-05-15 | $4.39 | $4.45 | $4.33 | $4.40 | $4.40 | 1,417,129 |
| 2023-05-12 | $4.42 | $4.44 | $4.30 | $4.35 | $4.35 | 1,163,128 |
| 2023-05-11 | $4.46 | $4.48 | $4.40 | $4.42 | $4.42 | 1,355,712 |
| 2023-05-10 | $4.56 | $4.56 | $4.42 | $4.51 | $4.51 | 1,520,674 |
| 2023-05-09 | $4.42 | $4.50 | $4.34 | $4.48 | $4.48 | 1,915,788 |
| 2023-05-08 | $4.50 | $4.54 | $4.44 | $4.47 | $4.47 | 1,311,139 |
| 2023-05-05 | $4.56 | $4.62 | $4.40 | $4.50 | $4.50 | 2,795,040 |
| 2023-05-04 | $4.45 | $4.69 | $4.43 | $4.51 | $4.51 | 9,682,954 |
| 2023-05-03 | $4.25 | $4.53 | $4.25 | $4.42 | $4.42 | 5,442,678 |
| 2023-05-02 | $4.23 | $4.26 | $4.12 | $4.24 | $4.24 | 3,965,693 |
| 2023-05-01 | $4.33 | $4.38 | $4.21 | $4.25 | $4.25 | 1,339,781 |
| 2023-04-28 | $4.24 | $4.40 | $4.21 | $4.33 | $4.33 | 1,668,061 |
| 2023-04-27 | $4.12 | $4.24 | $4.10 | $4.24 | $4.24 | 3,023,426 |
| 2023-04-26 | $4.17 | $4.27 | $4.11 | $4.14 | $4.14 | 2,075,268 |
| 2023-04-25 | $4.22 | $4.24 | $4.14 | $4.20 | $4.20 | 2,471,705 |
| 2023-04-24 | $4.25 | $4.35 | $4.22 | $4.28 | $4.28 | 1,675,472 |
| 2023-04-21 | $4.41 | $4.45 | $4.28 | $4.30 | $4.30 | 1,857,570 |
| 2023-04-20 | $4.53 | $4.56 | $4.39 | $4.40 | $4.40 | 1,175,885 |
| 2023-04-19 | $4.36 | $4.58 | $4.32 | $4.57 | $4.57 | 1,372,759 |
| 2023-04-18 | $4.49 | $4.54 | $4.37 | $4.41 | $4.41 | 1,079,741 |
| 2023-04-17 | $4.32 | $4.50 | $4.30 | $4.48 | $4.48 | 1,582,974 |
| 2023-04-14 | $4.53 | $4.60 | $4.29 | $4.33 | $4.33 | 1,605,304 |
| 2023-04-13 | $4.50 | $4.55 | $4.41 | $4.50 | $4.50 | 3,534,158 |
| 2023-04-12 | $4.66 | $4.67 | $4.48 | $4.49 | $4.49 | 2,789,737 |
| 2023-04-11 | $4.61 | $4.66 | $4.51 | $4.60 | $4.60 | 2,102,089 |
| 2023-04-10 | $4.51 | $4.62 | $4.41 | $4.61 | $4.61 | 2,232,636 |
| 2023-04-06 | $4.60 | $4.65 | $4.50 | $4.55 | $4.55 | 1,555,800 |
| 2023-04-05 | $4.53 | $4.61 | $4.47 | $4.58 | $4.58 | 2,060,210 |
| 2023-04-04 | $4.57 | $4.58 | $4.45 | $4.56 | $4.56 | 1,842,555 |
| 2023-04-03 | $4.60 | $4.73 | $4.53 | $4.57 | $4.57 | 1,774,950 |
| 2023-03-31 | $4.43 | $4.57 | $4.41 | $4.56 | $4.56 | 2,670,223 |
| 2023-03-30 | $4.46 | $4.52 | $4.38 | $4.44 | $4.44 | 2,194,682 |
| 2023-03-29 | $4.33 | $4.49 | $4.31 | $4.46 | $4.38 | 2,359,810 |
| 2023-03-28 | $4.36 | $4.41 | $4.26 | $4.32 | $4.25 | 2,917,784 |
| 2023-03-27 | $4.30 | $4.35 | $4.22 | $4.32 | $4.32 | 3,093,066 |
| 2023-03-24 | $4.11 | $4.20 | $3.98 | $4.20 | $4.20 | 3,912,962 |
| 2023-03-23 | $4.20 | $4.20 | $3.90 | $4.05 | $4.05 | 7,403,368 |
| 2023-03-22 | $4.45 | $4.45 | $4.20 | $4.20 | $4.20 | 3,674,623 |
| 2023-03-21 | $4.33 | $4.47 | $4.29 | $4.42 | $4.42 | 3,126,109 |
| 2023-03-20 | $4.27 | $4.40 | $4.21 | $4.25 | $4.25 | 3,026,288 |
| 2023-03-17 | $4.50 | $4.55 | $4.24 | $4.30 | $4.30 | 6,198,327 |
| 2023-03-16 | $4.56 | $4.63 | $4.37 | $4.54 | $4.54 | 2,862,189 |
| 2023-03-15 | $4.64 | $4.83 | $4.57 | $4.69 | $4.69 | 2,730,219 |
| 2023-03-14 | $5.09 | $5.15 | $4.69 | $4.78 | $4.78 | 3,463,790 |
| 2023-03-13 | $4.70 | $4.81 | $4.60 | $4.81 | $4.81 | 3,188,092 |
| 2023-03-10 | $4.99 | $5.01 | $4.78 | $4.82 | $4.82 | 3,449,184 |
| 2023-03-09 | $5.07 | $5.09 | $4.93 | $4.94 | $4.94 | 2,841,380 |
| 2023-03-08 | $5.12 | $5.22 | $5.09 | $5.13 | $5.13 | 1,365,127 |
| 2023-03-07 | $5.25 | $5.33 | $5.10 | $5.13 | $5.13 | 1,796,667 |
| 2023-03-06 | $5.29 | $5.35 | $5.23 | $5.25 | $5.25 | 906,117 |
| 2023-03-03 | $5.31 | $5.33 | $5.20 | $5.27 | $5.27 | 1,209,411 |
| 2023-03-02 | $5.16 | $5.23 | $5.11 | $5.22 | $5.22 | 1,003,893 |
| 2023-03-01 | $5.23 | $5.29 | $5.15 | $5.20 | $5.20 | 1,532,412 |
| 2023-02-28 | $5.33 | $5.42 | $5.26 | $5.27 | $5.27 | 5,697,883 |
| 2023-02-27 | $5.38 | $5.39 | $5.16 | $5.18 | $5.18 | 2,405,473 |
| 2023-02-24 | $5.38 | $5.41 | $5.27 | $5.31 | $5.31 | 1,463,473 |
| 2023-02-23 | $5.50 | $5.60 | $5.41 | $5.48 | $5.48 | 1,274,608 |
| 2023-02-22 | $5.56 | $5.63 | $5.45 | $5.49 | $5.49 | 1,250,478 |
| 2023-02-21 | $5.65 | $5.76 | $5.51 | $5.54 | $5.54 | 1,403,992 |
| 2023-02-17 | $5.89 | $5.89 | $5.71 | $5.74 | $5.74 | 965,656 |
| 2023-02-16 | $5.97 | $6.05 | $5.84 | $5.85 | $5.85 | 786,298 |
| 2023-02-15 | $6.00 | $6.04 | $5.94 | $6.03 | $6.03 | 731,133 |
| 2023-02-14 | $6.02 | $6.12 | $5.93 | $6.04 | $6.04 | 1,533,575 |
| 2023-02-13 | $5.95 | $6.10 | $5.91 | $6.07 | $6.07 | 975,894 |
| 2023-02-10 | $5.85 | $6.00 | $5.85 | $5.97 | $5.97 | 695,994 |
| 2023-02-09 | $6.14 | $6.16 | $5.89 | $5.92 | $5.92 | 768,919 |
| 2023-02-08 | $6.11 | $6.17 | $6.04 | $6.06 | $6.06 | 700,554 |
| 2023-02-07 | $6.17 | $6.30 | $6.07 | $6.15 | $6.15 | 1,994,593 |
| 2023-02-06 | $6.33 | $6.34 | $6.09 | $6.21 | $6.21 | 790,381 |
| 2023-02-03 | $6.51 | $6.56 | $6.41 | $6.45 | $6.45 | 1,284,026 |
| 2023-02-02 | $6.53 | $6.74 | $6.53 | $6.59 | $6.59 | 3,284,238 |
| 2023-02-01 | $6.42 | $6.51 | $6.33 | $6.44 | $6.44 | 2,096,313 |
| 2023-01-31 | $6.34 | $6.52 | $6.31 | $6.45 | $6.45 | 1,968,217 |
| 2023-01-30 | $6.38 | $6.41 | $6.33 | $6.34 | $6.34 | 450,546 |
| 2023-01-27 | $6.18 | $6.44 | $6.17 | $6.40 | $6.40 | 1,184,759 |
| 2023-01-26 | $6.19 | $6.24 | $6.10 | $6.19 | $6.19 | 776,297 |
| 2023-01-25 | $6.05 | $6.19 | $6.02 | $6.17 | $6.17 | 797,385 |
| 2023-01-24 | $6.16 | $6.20 | $6.10 | $6.12 | $6.12 | 428,278 |
| 2023-01-23 | $6.15 | $6.25 | $6.08 | $6.17 | $6.17 | 516,689 |
| 2023-01-20 | $6.07 | $6.15 | $5.95 | $6.15 | $6.15 | 686,425 |
| 2023-01-19 | $6.06 | $6.09 | $5.96 | $6.03 | $6.03 | 646,414 |
| 2023-01-18 | $6.21 | $6.31 | $6.08 | $6.10 | $6.10 | 676,969 |
| 2023-01-17 | $6.18 | $6.29 | $6.15 | $6.20 | $6.20 | 768,041 |
| 2023-01-13 | $6.05 | $6.22 | $6.03 | $6.17 | $6.17 | 724,033 |
| 2023-01-12 | $6.00 | $6.17 | $5.92 | $6.12 | $6.12 | 1,164,412 |
| 2023-01-11 | $5.75 | $5.94 | $5.74 | $5.93 | $5.93 | 1,025,357 |
| 2023-01-10 | $5.67 | $5.69 | $5.57 | $5.65 | $5.65 | 1,861,892 |
| 2023-01-09 | $5.79 | $5.84 | $5.67 | $5.70 | $5.70 | 898,137 |
| 2023-01-06 | $5.68 | $5.79 | $5.63 | $5.78 | $5.78 | 1,054,883 |
| 2023-01-05 | $5.86 | $5.86 | $5.63 | $5.64 | $5.64 | 1,240,963 |
| 2023-01-04 | $6.00 | $6.04 | $5.89 | $5.92 | $5.92 | 1,010,017 |
| 2023-01-03 | $5.96 | $6.10 | $5.86 | $5.91 | $5.91 | 973,828 |
| 2022-12-30 | $5.82 | $5.99 | $5.82 | $5.94 | $5.94 | 1,305,487 |
| 2022-12-29 | $5.77 | $5.93 | $5.68 | $5.92 | $5.92 | 1,675,780 |
| 2022-12-28 | $5.99 | $6.02 | $5.76 | $5.76 | $5.69 | 1,180,354 |
| 2022-12-27 | $5.90 | $6.00 | $5.84 | $5.99 | $5.91 | 745,953 |
| 2022-12-23 | $5.80 | $5.94 | $5.79 | $5.85 | $5.85 | 580,329 |
| 2022-12-22 | $5.91 | $5.93 | $5.73 | $5.85 | $5.85 | 1,108,220 |
| 2022-12-21 | $5.96 | $6.02 | $5.91 | $5.98 | $5.98 | 1,490,602 |
| 2022-12-20 | $5.78 | $5.93 | $5.75 | $5.86 | $5.86 | 864,980 |
| 2022-12-19 | $5.98 | $6.00 | $5.74 | $5.81 | $5.81 | 1,865,430 |
| 2022-12-16 | $6.18 | $6.22 | $5.95 | $6.01 | $6.01 | 4,071,020 |
| 2022-12-15 | $6.27 | $6.39 | $6.23 | $6.35 | $6.35 | 1,888,919 |
| 2022-12-14 | $6.17 | $6.39 | $6.14 | $6.37 | $6.37 | 2,481,224 |
| 2022-12-13 | $6.33 | $6.46 | $6.09 | $6.15 | $6.15 | 1,919,187 |
| 2022-12-12 | $6.15 | $6.17 | $5.84 | $6.11 | $6.11 | 2,149,371 |
| 2022-12-09 | $5.76 | $5.87 | $5.74 | $5.82 | $5.82 | 605,397 |
| 2022-12-08 | $5.79 | $5.91 | $5.75 | $5.82 | $5.82 | 1,467,681 |
| 2022-12-07 | $5.54 | $5.81 | $5.48 | $5.75 | $5.75 | 2,972,354 |
| 2022-12-06 | $5.80 | $5.83 | $5.53 | $5.57 | $5.57 | 2,310,723 |
| 2022-12-05 | $6.05 | $6.05 | $5.75 | $5.84 | $5.84 | 1,740,657 |
| 2022-12-02 | $6.21 | $6.26 | $6.08 | $6.11 | $6.11 | 1,099,551 |
| 2022-12-01 | $6.53 | $6.65 | $6.25 | $6.28 | $6.28 | 1,616,749 |
| 2022-11-30 | $6.35 | $6.53 | $6.29 | $6.52 | $6.52 | 2,389,770 |
| 2022-11-29 | $6.24 | $6.40 | $6.17 | $6.39 | $6.39 | 1,175,864 |
| 2022-11-28 | $6.28 | $6.37 | $6.20 | $6.21 | $6.21 | 971,025 |
| 2022-11-25 | $6.26 | $6.36 | $6.23 | $6.34 | $6.34 | 536,743 |
| 2022-11-23 | $6.19 | $6.34 | $6.17 | $6.26 | $6.26 | 891,664 |
| 2022-11-22 | $6.35 | $6.39 | $6.29 | $6.37 | $6.37 | 1,338,740 |
| 2022-11-21 | $6.32 | $6.42 | $6.23 | $6.31 | $6.31 | 1,927,440 |
| 2022-11-18 | $6.37 | $6.42 | $6.27 | $6.42 | $6.42 | 1,932,458 |
| 2022-11-17 | $6.09 | $6.24 | $6.01 | $6.23 | $6.23 | 3,418,932 |
| 2022-11-16 | $6.35 | $6.35 | $6.08 | $6.16 | $6.16 | 2,268,034 |
| 2022-11-15 | $6.71 | $6.73 | $6.35 | $6.37 | $6.37 | 4,822,880 |
| 2022-11-14 | $6.75 | $6.81 | $6.56 | $6.58 | $6.58 | 1,755,902 |
| 2022-11-11 | $6.77 | $6.85 | $6.64 | $6.79 | $6.79 | 2,680,544 |
| 2022-11-10 | $6.59 | $6.74 | $6.56 | $6.72 | $6.72 | 4,257,781 |
| 2022-11-09 | $6.49 | $6.50 | $6.27 | $6.31 | $6.31 | 1,779,957 |
| 2022-11-08 | $6.59 | $6.61 | $6.40 | $6.50 | $6.50 | 2,089,846 |
| 2022-11-07 | $6.58 | $6.66 | $6.35 | $6.55 | $6.55 | 1,469,348 |
| 2022-11-04 | $6.41 | $6.52 | $6.36 | $6.52 | $6.52 | 2,275,415 |
| 2022-11-03 | $6.21 | $6.39 | $6.09 | $6.30 | $6.30 | 1,994,234 |
| 2022-11-02 | $6.38 | $6.55 | $6.30 | $6.33 | $6.33 | 1,717,991 |
| 2022-11-01 | $6.53 | $6.61 | $6.38 | $6.41 | $6.41 | 2,743,110 |
| 2022-10-31 | $6.42 | $6.50 | $6.37 | $6.47 | $6.47 | 2,060,643 |
| 2022-10-28 | $6.44 | $6.55 | $6.39 | $6.53 | $6.53 | 2,005,245 |
| 2022-10-27 | $6.60 | $6.75 | $6.34 | $6.43 | $6.43 | 2,174,325 |
| 2022-10-26 | $6.84 | $6.85 | $6.63 | $6.65 | $6.65 | 1,866,044 |
| 2022-10-25 | $6.68 | $6.86 | $6.66 | $6.73 | $6.73 | 2,800,798 |
| 2022-10-24 | $6.66 | $6.76 | $6.52 | $6.70 | $6.70 | 1,542,298 |
| 2022-10-21 | $6.47 | $6.64 | $6.43 | $6.62 | $6.62 | 1,303,155 |
| 2022-10-20 | $6.44 | $6.59 | $6.37 | $6.43 | $6.43 | 1,056,048 |
| 2022-10-19 | $6.45 | $6.54 | $6.36 | $6.40 | $6.40 | 1,451,797 |
| 2022-10-18 | $6.69 | $6.84 | $6.59 | $6.68 | $6.68 | 1,692,717 |
| 2022-10-17 | $6.61 | $6.71 | $6.54 | $6.59 | $6.59 | 1,356,603 |
| 2022-10-14 | $6.42 | $6.55 | $6.37 | $6.42 | $6.42 | 1,583,333 |
| 2022-10-13 | $5.85 | $6.39 | $5.80 | $6.33 | $6.33 | 2,351,191 |
| 2022-10-12 | $5.95 | $6.05 | $5.86 | $6.00 | $6.00 | 1,140,237 |
| 2022-10-11 | $5.87 | $6.04 | $5.78 | $5.98 | $5.98 | 1,358,250 |
| 2022-10-10 | $5.96 | $6.02 | $5.87 | $5.91 | $5.91 | 1,634,805 |
| 2022-10-07 | $5.99 | $6.03 | $5.87 | $5.97 | $5.97 | 1,989,986 |
| 2022-10-06 | $6.12 | $6.16 | $5.94 | $6.05 | $6.05 | 898,656 |
| 2022-10-05 | $6.35 | $6.38 | $6.00 | $6.15 | $6.15 | 1,727,196 |
| 2022-10-04 | $6.35 | $6.52 | $6.31 | $6.49 | $6.49 | 3,064,497 |
| 2022-10-03 | $6.35 | $6.37 | $6.18 | $6.21 | $6.21 | 2,231,443 |
| 2022-09-30 | $6.11 | $6.31 | $6.08 | $6.23 | $6.23 | 1,997,110 |
| 2022-09-29 | $6.30 | $6.35 | $6.03 | $6.07 | $6.07 | 1,405,906 |
| 2022-09-28 | $6.12 | $6.51 | $6.03 | $6.44 | $6.36 | 2,006,340 |
| 2022-09-27 | $6.30 | $6.37 | $6.00 | $6.05 | $5.97 | 2,252,853 |
| 2022-09-26 | $6.38 | $6.43 | $6.15 | $6.23 | $6.15 | 1,748,055 |
| 2022-09-23 | $6.56 | $6.57 | $6.31 | $6.43 | $6.43 | 1,344,738 |
| 2022-09-22 | $6.65 | $6.73 | $6.52 | $6.68 | $6.68 | 1,425,013 |
| 2022-09-21 | $7.01 | $7.04 | $6.66 | $6.67 | $6.67 | 1,633,108 |
| 2022-09-20 | $6.93 | $7.02 | $6.91 | $6.97 | $6.97 | 1,395,011 |
| 2022-09-19 | $6.88 | $7.06 | $6.87 | $7.05 | $7.05 | 874,299 |
| 2022-09-16 | $6.79 | $7.01 | $6.73 | $6.98 | $6.98 | 2,048,569 |
| 2022-09-15 | $7.00 | $7.11 | $6.86 | $6.86 | $6.86 | 962,605 |
| 2022-09-14 | $7.00 | $7.02 | $6.91 | $7.02 | $7.02 | 1,303,067 |
| 2022-09-13 | $7.10 | $7.20 | $6.96 | $7.01 | $7.01 | 968,538 |
| 2022-09-12 | $7.26 | $7.33 | $7.22 | $7.32 | $7.32 | 865,159 |
| 2022-09-09 | $7.19 | $7.27 | $7.10 | $7.17 | $7.17 | 1,405,859 |
| 2022-09-08 | $7.09 | $7.25 | $7.07 | $7.15 | $7.15 | 2,915,904 |
| 2022-09-07 | $6.93 | $7.19 | $6.93 | $7.16 | $7.16 | 613,131 |
| 2022-09-06 | $7.03 | $7.06 | $6.87 | $7.01 | $7.01 | 1,287,963 |
| 2022-09-02 | $7.07 | $7.12 | $6.95 | $6.96 | $6.96 | 745,896 |
| 2022-09-01 | $6.90 | $7.02 | $6.78 | $7.00 | $7.00 | 1,159,523 |
| 2022-08-31 | $7.00 | $7.16 | $6.93 | $6.93 | $6.93 | 1,192,193 |
| 2022-08-30 | $7.19 | $7.22 | $6.94 | $6.99 | $6.99 | 1,067,804 |
| 2022-08-29 | $7.00 | $7.17 | $6.92 | $7.14 | $7.14 | 1,204,496 |
| 2022-08-26 | $7.27 | $7.30 | $7.03 | $7.03 | $7.03 | 1,206,251 |
| 2022-08-25 | $7.25 | $7.30 | $7.17 | $7.23 | $7.23 | 1,199,310 |
| 2022-08-24 | $7.24 | $7.34 | $7.17 | $7.21 | $7.21 | 997,227 |
| 2022-08-23 | $7.29 | $7.43 | $7.27 | $7.27 | $7.27 | 698,663 |
| 2022-08-22 | $7.45 | $7.50 | $7.27 | $7.29 | $7.29 | 600,209 |
| 2022-08-19 | $7.62 | $7.63 | $7.46 | $7.54 | $7.54 | 592,738 |
| 2022-08-18 | $7.71 | $7.78 | $7.66 | $7.66 | $7.66 | 550,512 |
| 2022-08-17 | $7.77 | $7.79 | $7.65 | $7.65 | $7.65 | 691,683 |
| 2022-08-16 | $7.81 | $7.93 | $7.72 | $7.87 | $7.87 | 723,523 |
| 2022-08-15 | $7.81 | $7.95 | $7.72 | $7.78 | $7.78 | 963,673 |
| 2022-08-12 | $7.83 | $7.88 | $7.76 | $7.87 | $7.87 | 736,208 |
| 2022-08-11 | $7.74 | $7.87 | $7.72 | $7.79 | $7.79 | 1,246,562 |
| 2022-08-10 | $7.57 | $7.71 | $7.57 | $7.64 | $7.64 | 793,289 |
| 2022-08-09 | $7.57 | $7.59 | $7.35 | $7.45 | $7.45 | 1,007,171 |
| 2022-08-08 | $7.48 | $7.73 | $7.48 | $7.54 | $7.54 | 917,370 |
| 2022-08-05 | $7.45 | $7.50 | $7.41 | $7.46 | $7.46 | 561,284 |
| 2022-08-04 | $7.58 | $7.59 | $7.45 | $7.50 | $7.50 | 682,682 |
| 2022-08-03 | $7.61 | $7.69 | $7.55 | $7.56 | $7.56 | 883,418 |
| 2022-08-02 | $7.70 | $7.80 | $7.53 | $7.53 | $7.53 | 812,209 |
| 2022-08-01 | $7.76 | $7.85 | $7.67 | $7.75 | $7.75 | 693,440 |
| 2022-07-29 | $7.77 | $7.93 | $7.72 | $7.85 | $7.85 | 1,053,889 |
| 2022-07-28 | $7.66 | $7.77 | $7.55 | $7.77 | $7.77 | 1,030,407 |
| 2022-07-27 | $7.63 | $7.68 | $7.45 | $7.60 | $7.60 | 872,518 |
| 2022-07-26 | $7.48 | $7.55 | $7.44 | $7.45 | $7.45 | 869,171 |
| 2022-07-25 | $7.45 | $7.61 | $7.41 | $7.52 | $7.52 | 778,170 |
| 2022-07-22 | $7.43 | $7.52 | $7.33 | $7.40 | $7.40 | 628,223 |
| 2022-07-21 | $7.42 | $7.42 | $7.24 | $7.41 | $7.41 | 700,525 |
| 2022-07-20 | $7.41 | $7.56 | $7.37 | $7.50 | $7.50 | 789,282 |
| 2022-07-19 | $7.26 | $7.50 | $7.21 | $7.45 | $7.45 | 866,825 |
| 2022-07-18 | $7.20 | $7.32 | $7.12 | $7.15 | $7.15 | 1,049,911 |
| 2022-07-15 | $7.19 | $7.26 | $7.05 | $7.15 | $7.15 | 1,077,889 |
| 2022-07-14 | $6.79 | $7.04 | $6.76 | $7.01 | $7.01 | 1,362,652 |
| 2022-07-13 | $7.07 | $7.12 | $6.92 | $6.96 | $6.96 | 1,569,267 |
| 2022-07-12 | $7.00 | $7.23 | $7.00 | $7.15 | $7.15 | 1,214,005 |
| 2022-07-11 | $7.12 | $7.14 | $6.96 | $7.04 | $7.04 | 1,269,464 |
| 2022-07-08 | $7.26 | $7.31 | $7.12 | $7.14 | $7.14 | 2,083,534 |
| 2022-07-07 | $7.32 | $7.42 | $7.26 | $7.29 | $7.29 | 782,564 |
| 2022-07-06 | $7.41 | $7.46 | $7.19 | $7.22 | $7.22 | 1,407,170 |
| 2022-07-05 | $7.23 | $7.44 | $7.06 | $7.43 | $7.43 | 1,329,396 |
| 2022-07-01 | $7.16 | $7.42 | $7.16 | $7.37 | $7.37 | 1,065,809 |
| 2022-06-30 | $7.22 | $7.36 | $7.08 | $7.23 | $7.23 | 1,135,758 |
| 2022-06-29 | $7.43 | $7.49 | $7.23 | $7.36 | $7.36 | 1,305,176 |
| 2022-06-28 | $7.63 | $7.82 | $7.47 | $7.51 | $7.43 | 1,579,763 |
| 2022-06-27 | $7.71 | $7.75 | $7.52 | $7.52 | $7.44 | 1,699,936 |
| 2022-06-24 | $7.38 | $7.73 | $7.36 | $7.68 | $7.60 | 2,557,008 |
| 2022-06-23 | $7.32 | $7.40 | $7.24 | $7.35 | $7.27 | 1,080,053 |
| 2022-06-22 | $7.24 | $7.49 | $7.19 | $7.32 | $7.24 | 1,179,184 |
| 2022-06-21 | $7.53 | $7.58 | $7.35 | $7.35 | $7.27 | 984,738 |
| 2022-06-17 | $7.23 | $7.48 | $7.22 | $7.41 | $7.33 | 1,877,101 |
| 2022-06-16 | $7.37 | $7.38 | $7.15 | $7.18 | $7.11 | 2,151,225 |
| 2022-06-15 | $7.37 | $7.73 | $7.33 | $7.60 | $7.52 | 2,661,752 |
| 2022-06-14 | $7.40 | $7.47 | $7.15 | $7.28 | $7.20 | 2,241,912 |
| 2022-06-13 | $7.81 | $7.88 | $7.32 | $7.37 | $7.29 | 2,855,933 |
| 2022-06-10 | $8.08 | $8.13 | $7.96 | $7.99 | $7.91 | 843,231 |
| 2022-06-09 | $8.50 | $8.50 | $8.19 | $8.20 | $8.11 | 1,264,511 |
| 2022-06-08 | $8.68 | $8.77 | $8.48 | $8.55 | $8.46 | 920,883 |
| 2022-06-07 | $8.53 | $8.81 | $8.49 | $8.78 | $8.69 | 1,064,143 |
| 2022-06-06 | $8.76 | $8.80 | $8.60 | $8.63 | $8.54 | 1,068,097 |
| 2022-06-03 | $8.90 | $8.95 | $8.64 | $8.67 | $8.58 | 768,075 |
| 2022-06-02 | $9.02 | $9.03 | $8.89 | $9.00 | $8.91 | 1,413,776 |
| 2022-06-01 | $9.09 | $9.14 | $8.74 | $8.99 | $8.90 | 1,531,126 |
| 2022-05-31 | $9.01 | $9.12 | $8.96 | $9.06 | $8.97 | 1,645,228 |
| 2022-05-27 | $9.10 | $9.15 | $9.06 | $9.12 | $9.02 | 732,282 |
| 2022-05-26 | $8.91 | $9.11 | $8.88 | $9.03 | $8.94 | 1,430,045 |
| 2022-05-25 | $8.75 | $8.91 | $8.60 | $8.86 | $8.77 | 993,944 |
| 2022-05-24 | $8.71 | $8.80 | $8.48 | $8.78 | $8.69 | 1,134,185 |
| 2022-05-23 | $8.75 | $8.85 | $8.64 | $8.77 | $8.68 | 2,016,924 |
| 2022-05-20 | $8.87 | $9.04 | $8.43 | $8.58 | $8.49 | 1,792,929 |
| 2022-05-19 | $8.81 | $8.98 | $8.74 | $8.74 | $8.65 | 1,905,491 |
| 2022-05-18 | $9.05 | $9.11 | $8.86 | $8.90 | $8.81 | 1,820,518 |
| 2022-05-17 | $8.91 | $9.15 | $8.84 | $9.08 | $8.99 | 2,153,665 |
| 2022-05-16 | $8.77 | $8.86 | $8.65 | $8.80 | $8.71 | 1,536,565 |
| 2022-05-13 | $8.71 | $8.87 | $8.64 | $8.87 | $8.78 | 2,557,358 |
| 2022-05-12 | $8.57 | $8.81 | $8.48 | $8.66 | $8.57 | 2,235,029 |
| 2022-05-11 | $8.53 | $8.87 | $8.46 | $8.63 | $8.54 | 2,411,246 |
| 2022-05-10 | $8.96 | $9.00 | $8.42 | $8.51 | $8.42 | 2,618,771 |
| 2022-05-09 | $9.22 | $9.24 | $8.79 | $8.84 | $8.75 | 1,785,515 |
| 2022-05-06 | $9.34 | $9.45 | $9.12 | $9.28 | $9.18 | 1,411,239 |
| 2022-05-05 | $9.59 | $9.68 | $9.27 | $9.42 | $9.32 | 1,851,781 |
| 2022-05-04 | $9.54 | $9.79 | $9.40 | $9.71 | $9.61 | 1,936,997 |
| 2022-05-03 | $9.40 | $9.62 | $9.32 | $9.55 | $9.45 | 1,648,699 |
| 2022-05-02 | $9.60 | $9.74 | $9.22 | $9.37 | $9.27 | 2,579,147 |
| 2022-04-29 | $9.68 | $9.71 | $9.38 | $9.51 | $9.41 | 3,650,824 |
| 2022-04-28 | $9.86 | $9.91 | $9.54 | $9.78 | $9.68 | 2,354,079 |
| 2022-04-27 | $9.97 | $10.03 | $9.65 | $9.66 | $9.56 | 1,994,274 |
| 2022-04-26 | $9.98 | $10.11 | $9.93 | $9.96 | $9.86 | 1,612,100 |
| 2022-04-25 | $10.04 | $10.09 | $9.81 | $10.06 | $9.96 | 2,016,751 |
| 2022-04-22 | $10.23 | $10.34 | $10.10 | $10.11 | $10.00 | 1,366,948 |
| 2022-04-21 | $10.50 | $10.50 | $10.29 | $10.30 | $10.19 | 1,005,554 |
| 2022-04-20 | $10.57 | $10.70 | $10.37 | $10.39 | $10.28 | 1,939,244 |
| 2022-04-19 | $10.34 | $10.69 | $10.34 | $10.54 | $10.43 | 3,078,997 |
| 2022-04-18 | $10.32 | $10.42 | $10.26 | $10.26 | $10.15 | 2,424,158 |
| 2022-04-14 | $10.69 | $10.87 | $10.30 | $10.32 | $10.21 | 2,656,989 |
| 2022-04-13 | $10.54 | $10.75 | $10.50 | $10.67 | $10.56 | 1,743,426 |
| 2022-04-12 | $10.65 | $10.79 | $10.45 | $10.54 | $10.43 | 2,842,259 |
| 2022-04-11 | $10.71 | $10.85 | $10.55 | $10.59 | $10.48 | 2,371,980 |
| 2022-04-08 | $10.74 | $10.90 | $10.54 | $10.74 | $10.63 | 3,018,908 |
| 2022-04-07 | $10.90 | $10.93 | $10.56 | $10.70 | $10.59 | 5,412,533 |
| 2022-04-06 | $10.66 | $10.94 | $10.63 | $10.89 | $10.78 | 3,895,837 |
| 2022-04-05 | $10.91 | $11.01 | $10.71 | $10.73 | $10.62 | 1,199,829 |
| 2022-04-04 | $10.96 | $11.00 | $10.83 | $10.93 | $10.82 | 993,633 |
| 2022-04-01 | $10.95 | $11.04 | $10.88 | $10.99 | $10.88 | 1,458,953 |
| 2022-03-31 | $10.83 | $11.00 | $10.83 | $10.91 | $10.80 | 2,952,511 |
| 2022-03-30 | $10.87 | $11.00 | $10.74 | $10.87 | $10.76 | 2,000,472 |
| 2022-03-29 | $11.10 | $11.10 | $10.83 | $10.95 | $10.76 | 5,834,884 |
| 2022-03-28 | $10.98 | $11.04 | $10.82 | $10.99 | $10.80 | 1,666,122 |
| 2022-03-25 | $11.10 | $11.16 | $10.99 | $11.04 | $10.85 | 2,786,801 |
| 2022-03-24 | $10.88 | $11.06 | $10.76 | $11.03 | $10.84 | 3,097,329 |
| 2022-03-23 | $10.69 | $10.88 | $10.69 | $10.81 | $10.62 | 4,274,347 |
| 2022-03-22 | $10.71 | $10.85 | $10.59 | $10.80 | $10.61 | 5,018,089 |
| 2022-03-21 | $10.66 | $10.75 | $10.62 | $10.68 | $10.49 | 955,107 |
| 2022-03-18 | $10.72 | $10.78 | $10.57 | $10.66 | $10.47 | 1,757,116 |
| 2022-03-17 | $10.38 | $10.71 | $10.33 | $10.68 | $10.49 | 1,048,290 |
| 2022-03-16 | $10.69 | $10.71 | $10.31 | $10.50 | $10.32 | 1,619,268 |
| 2022-03-15 | $10.53 | $10.57 | $10.27 | $10.49 | $10.31 | 2,126,967 |
| 2022-03-14 | $10.47 | $10.56 | $10.32 | $10.43 | $10.25 | 1,604,838 |
| 2022-03-11 | $10.65 | $10.68 | $10.38 | $10.45 | $10.27 | 1,721,799 |
| 2022-03-10 | $10.44 | $10.64 | $10.33 | $10.52 | $10.34 | 1,541,760 |
| 2022-03-09 | $10.65 | $10.75 | $10.52 | $10.67 | $10.48 | 1,381,717 |
| 2022-03-08 | $10.24 | $10.69 | $10.11 | $10.40 | $10.22 | 2,103,648 |
| 2022-03-07 | $10.73 | $10.90 | $10.22 | $10.23 | $10.05 | 2,836,812 |
| 2022-03-04 | $10.82 | $10.83 | $10.62 | $10.80 | $10.61 | 1,480,648 |
| 2022-03-03 | $11.01 | $11.09 | $10.71 | $10.94 | $10.75 | 2,500,027 |
| 2022-03-02 | $11.04 | $11.12 | $10.86 | $10.98 | $10.79 | 2,735,858 |
| 2022-03-01 | $11.32 | $11.50 | $10.86 | $10.95 | $10.76 | 2,993,747 |
| 2022-02-28 | $10.91 | $11.26 | $10.79 | $11.19 | $11.00 | 5,350,851 |
| 2022-02-25 | $11.25 | $11.54 | $11.13 | $11.22 | $11.02 | 9,685,041 |
| 2022-02-24 | $9.01 | $9.34 | $8.72 | $9.29 | $9.13 | 3,897,818 |
| 2022-02-23 | $9.53 | $9.69 | $9.19 | $9.24 | $9.08 | 2,751,733 |
| 2022-02-22 | $9.56 | $9.69 | $9.38 | $9.50 | $9.33 | 2,372,515 |
| 2022-02-18 | $9.68 | $9.80 | $9.60 | $9.60 | $9.43 | 1,831,564 |
| 2022-02-17 | $9.45 | $9.72 | $9.45 | $9.69 | $9.52 | 1,813,280 |
| 2022-02-16 | $9.33 | $9.62 | $9.32 | $9.54 | $9.37 | 1,852,692 |
| 2022-02-15 | $9.01 | $9.34 | $9.01 | $9.32 | $9.16 | 2,192,612 |
| 2022-02-14 | $9.02 | $9.06 | $8.85 | $8.92 | $8.76 | 1,376,114 |
| 2022-02-11 | $9.09 | $9.32 | $8.93 | $8.97 | $8.81 | 4,437,730 |
| 2022-02-10 | $8.70 | $9.16 | $8.70 | $9.04 | $8.88 | 4,317,941 |
| 2022-02-09 | $8.84 | $8.95 | $8.80 | $8.86 | $8.71 | 2,037,320 |
| 2022-02-08 | $8.89 | $8.93 | $8.72 | $8.77 | $8.62 | 1,405,825 |
| 2022-02-07 | $8.91 | $8.94 | $8.84 | $8.86 | $8.71 | 1,981,318 |
| 2022-02-04 | $8.83 | $8.99 | $8.62 | $8.86 | $8.71 | 2,086,703 |
| 2022-02-03 | $8.89 | $9.06 | $8.86 | $8.92 | $8.76 | 2,796,817 |
| 2022-02-02 | $8.96 | $9.15 | $8.91 | $9.04 | $8.88 | 2,047,877 |
| 2022-02-01 | $8.66 | $9.01 | $8.61 | $9.00 | $8.84 | 1,987,451 |
| 2022-01-31 | $8.56 | $8.69 | $8.44 | $8.69 | $8.54 | 1,980,184 |
| 2022-01-28 | $8.32 | $8.66 | $8.22 | $8.66 | $8.51 | 2,554,580 |
| 2022-01-27 | $8.67 | $8.77 | $8.31 | $8.37 | $8.22 | 2,638,672 |
| 2022-01-26 | $8.72 | $9.01 | $8.45 | $8.56 | $8.41 | 1,768,836 |
| 2022-01-25 | $8.43 | $8.74 | $8.38 | $8.65 | $8.50 | 1,856,445 |
| 2022-01-24 | $8.50 | $8.69 | $8.25 | $8.65 | $8.50 | 3,339,191 |
| 2022-01-21 | $8.82 | $8.86 | $8.61 | $8.72 | $8.57 | 2,174,875 |
| 2022-01-20 | $9.03 | $9.18 | $8.84 | $8.84 | $8.69 | 1,688,744 |
| 2022-01-19 | $9.24 | $9.34 | $8.97 | $8.97 | $8.81 | 857,368 |
| 2022-01-18 | $9.43 | $9.52 | $9.12 | $9.13 | $8.97 | 1,395,293 |
| 2022-01-14 | $9.22 | $9.47 | $9.11 | $9.47 | $9.30 | 1,352,913 |
| 2022-01-13 | $9.19 | $9.42 | $9.15 | $9.31 | $9.15 | 1,272,617 |
| 2022-01-12 | $9.34 | $9.38 | $9.13 | $9.13 | $8.97 | 1,158,206 |
| 2022-01-11 | $9.42 | $9.44 | $9.16 | $9.37 | $9.21 | 727,642 |
| 2022-01-10 | $9.68 | $9.86 | $9.33 | $9.40 | $9.24 | 1,665,359 |
| 2022-01-07 | $9.33 | $9.75 | $9.30 | $9.65 | $9.48 | 2,122,012 |
| 2022-01-06 | $9.24 | $9.38 | $9.11 | $9.35 | $9.19 | 1,512,551 |
| 2022-01-05 | $9.22 | $9.42 | $9.09 | $9.13 | $8.97 | 2,583,408 |
| 2022-01-04 | $8.95 | $9.41 | $8.95 | $9.22 | $9.06 | 3,244,794 |
| 2022-01-03 | $8.38 | $8.91 | $8.36 | $8.88 | $8.73 | 3,506,931 |
| 2021-12-31 | $8.44 | $8.52 | $8.33 | $8.34 | $8.19 | 1,049,744 |
| 2021-12-30 | $8.39 | $8.55 | $8.27 | $8.45 | $8.30 | 2,055,916 |
| 2021-12-29 | $8.44 | $8.46 | $8.33 | $8.46 | $8.24 | 975,768 |
| 2021-12-28 | $8.43 | $8.52 | $8.40 | $8.43 | $8.22 | 896,788 |
| 2021-12-27 | $8.46 | $8.48 | $8.34 | $8.47 | $8.25 | 790,260 |
| 2021-12-23 | $8.44 | $8.52 | $8.44 | $8.49 | $8.27 | 775,525 |
| 2021-12-22 | $8.36 | $8.54 | $8.34 | $8.41 | $8.20 | 1,163,355 |
| 2021-12-21 | $8.11 | $8.40 | $8.11 | $8.33 | $8.12 | 1,669,670 |
| 2021-12-20 | $8.16 | $8.20 | $7.79 | $8.02 | $7.82 | 2,309,527 |
| 2021-12-17 | $8.36 | $8.40 | $8.19 | $8.31 | $8.10 | 5,282,065 |
| 2021-12-16 | $8.51 | $8.60 | $8.30 | $8.34 | $8.13 | 1,376,481 |
| 2021-12-15 | $8.49 | $8.50 | $8.28 | $8.45 | $8.23 | 1,089,080 |
| 2021-12-14 | $8.44 | $8.61 | $8.36 | $8.43 | $8.22 | 2,049,190 |
| 2021-12-13 | $8.53 | $8.55 | $8.29 | $8.43 | $8.22 | 1,528,470 |
| 2021-12-10 | $8.83 | $8.87 | $8.50 | $8.64 | $8.42 | 1,673,850 |
| 2021-12-09 | $8.83 | $8.87 | $8.69 | $8.81 | $8.59 | 2,674,936 |
| 2021-12-08 | $8.80 | $8.98 | $8.75 | $8.92 | $8.69 | 2,768,553 |
| 2021-12-07 | $8.76 | $8.86 | $8.69 | $8.78 | $8.56 | 1,749,630 |
| 2021-12-06 | $8.42 | $8.84 | $8.42 | $8.67 | $8.45 | 1,528,181 |
| 2021-12-03 | $8.42 | $8.52 | $8.26 | $8.30 | $8.09 | 1,642,796 |
| 2021-12-02 | $7.98 | $8.47 | $7.92 | $8.38 | $8.17 | 2,525,437 |
| 2021-12-01 | $8.05 | $8.33 | $7.87 | $7.88 | $7.68 | 2,219,220 |
| 2021-11-30 | $8.16 | $8.16 | $7.95 | $7.96 | $7.76 | 2,075,945 |
| 2021-11-29 | $8.55 | $8.60 | $8.23 | $8.28 | $8.07 | 1,197,813 |
| 2021-11-26 | $8.68 | $8.77 | $8.22 | $8.47 | $8.25 | 1,099,179 |
| 2021-11-24 | $8.93 | $9.11 | $8.83 | $9.04 | $8.81 | 891,460 |
| 2021-11-23 | $8.98 | $9.07 | $8.88 | $8.92 | $8.69 | 1,848,684 |
| 2021-11-22 | $9.11 | $9.17 | $9.00 | $9.01 | $8.78 | 997,566 |
| 2021-11-19 | $9.17 | $9.20 | $8.94 | $9.03 | $8.80 | 935,714 |
| 2021-11-18 | $9.14 | $9.30 | $9.13 | $9.30 | $9.06 | 1,045,415 |
| 2021-11-17 | $9.21 | $9.26 | $9.02 | $9.16 | $8.93 | 851,816 |
| 2021-11-16 | $9.48 | $9.48 | $9.19 | $9.28 | $9.04 | 1,560,380 |
| 2021-11-15 | $9.48 | $9.52 | $9.37 | $9.44 | $9.20 | 1,088,210 |
| 2021-11-12 | $9.46 | $9.53 | $9.37 | $9.42 | $9.18 | 1,131,023 |
| 2021-11-11 | $9.21 | $9.44 | $9.15 | $9.43 | $9.19 | 1,836,713 |
| 2021-11-10 | $9.27 | $9.42 | $9.20 | $9.24 | $9.00 | 1,692,195 |
| 2021-11-09 | $9.38 | $9.39 | $9.25 | $9.30 | $9.06 | 921,073 |
| 2021-11-08 | $9.31 | $9.40 | $9.22 | $9.40 | $9.16 | 1,531,325 |
| 2021-11-05 | $9.02 | $9.35 | $8.97 | $9.30 | $9.06 | 2,100,392 |
| 2021-11-04 | $8.94 | $9.00 | $8.74 | $8.89 | $8.66 | 1,849,746 |
| 2021-11-03 | $8.56 | $9.05 | $8.56 | $8.94 | $8.71 | 2,349,856 |
| 2021-11-02 | $8.79 | $8.88 | $8.54 | $8.59 | $8.37 | 1,461,223 |
| 2021-11-01 | $8.52 | $8.81 | $8.52 | $8.78 | $8.56 | 1,531,344 |
| 2021-10-29 | $8.68 | $8.68 | $8.47 | $8.48 | $8.26 | 2,417,510 |
| 2021-10-28 | $8.95 | $9.02 | $8.62 | $8.70 | $8.48 | 2,381,908 |
| 2021-10-27 | $9.05 | $9.05 | $8.77 | $8.81 | $8.59 | 1,466,977 |
| 2021-10-26 | $9.08 | $9.16 | $8.97 | $9.06 | $8.83 | 1,463,077 |
| 2021-10-25 | $9.09 | $9.14 | $8.94 | $9.05 | $8.82 | 1,072,149 |
| 2021-10-22 | $9.17 | $9.32 | $9.13 | $9.13 | $8.90 | 780,843 |
| 2021-10-21 | $9.42 | $9.48 | $9.13 | $9.13 | $8.90 | 2,160,681 |
| 2021-10-20 | $9.23 | $9.43 | $9.14 | $9.42 | $9.18 | 1,032,322 |
| 2021-10-19 | $9.37 | $9.40 | $9.15 | $9.19 | $8.96 | 1,072,060 |
| 2021-10-18 | $9.33 | $9.37 | $9.21 | $9.31 | $9.07 | 1,034,471 |
| 2021-10-15 | $9.34 | $9.41 | $9.31 | $9.33 | $9.09 | 1,360,787 |
| 2021-10-14 | $9.35 | $9.38 | $9.20 | $9.30 | $9.06 | 1,044,079 |
| 2021-10-13 | $9.32 | $9.33 | $9.23 | $9.25 | $9.01 | 1,463,707 |
| 2021-10-12 | $9.25 | $9.39 | $9.16 | $9.38 | $9.14 | 1,191,113 |
| 2021-10-11 | $9.26 | $9.30 | $9.20 | $9.23 | $8.99 | 834,695 |
| 2021-10-08 | $9.14 | $9.35 | $9.13 | $9.18 | $8.95 | 1,261,188 |
| 2021-10-07 | $9.24 | $9.41 | $9.14 | $9.17 | $8.94 | 1,923,207 |
| 2021-10-06 | $9.09 | $9.22 | $9.02 | $9.20 | $8.97 | 3,181,271 |
| 2021-10-05 | $9.32 | $9.35 | $9.16 | $9.20 | $8.97 | 1,647,940 |
| 2021-10-04 | $9.24 | $9.38 | $9.19 | $9.33 | $9.09 | 1,778,779 |
| 2021-10-01 | $9.03 | $9.35 | $9.03 | $9.26 | $9.02 | 1,501,743 |
| 2021-09-30 | $9.12 | $9.13 | $8.93 | $8.99 | $8.76 | 1,707,911 |
| 2021-09-29 | $9.08 | $9.18 | $8.97 | $9.05 | $8.82 | 2,117,016 |
| 2021-09-28 | $9.12 | $9.26 | $9.05 | $9.16 | $8.86 | 1,883,055 |
| 2021-09-27 | $8.89 | $9.26 | $8.89 | $9.12 | $8.82 | 1,787,506 |
| 2021-09-24 | $8.87 | $9.05 | $8.82 | $8.86 | $8.57 | 1,583,391 |
| 2021-09-23 | $8.78 | $9.06 | $8.73 | $8.91 | $8.62 | 1,733,752 |
| 2021-09-22 | $8.65 | $8.86 | $8.65 | $8.73 | $8.44 | 935,292 |
| 2021-09-21 | $8.62 | $8.68 | $8.55 | $8.57 | $8.29 | 777,226 |
| 2021-09-20 | $8.51 | $8.56 | $8.35 | $8.53 | $8.25 | 2,423,428 |
| 2021-09-17 | $8.67 | $8.77 | $8.56 | $8.62 | $8.34 | 2,879,831 |
| 2021-09-16 | $8.73 | $8.80 | $8.65 | $8.65 | $8.36 | 828,755 |
| 2021-09-15 | $8.60 | $8.76 | $8.57 | $8.70 | $8.41 | 844,045 |
| 2021-09-14 | $8.89 | $8.89 | $8.56 | $8.65 | $8.36 | 1,422,779 |
| 2021-09-13 | $8.70 | $8.85 | $8.61 | $8.77 | $8.48 | 1,784,612 |
| 2021-09-10 | $8.96 | $8.96 | $8.61 | $8.61 | $8.33 | 2,640,433 |
| 2021-09-09 | $9.26 | $9.28 | $8.96 | $8.98 | $8.68 | 3,132,745 |
| 2021-09-08 | $9.25 | $9.40 | $9.16 | $9.37 | $9.06 | 3,102,305 |
| 2021-09-07 | $8.92 | $9.24 | $8.84 | $9.17 | $8.87 | 3,147,448 |
| 2021-09-03 | $8.79 | $8.83 | $8.67 | $8.81 | $8.52 | 1,228,234 |
| 2021-09-02 | $8.95 | $8.98 | $8.76 | $8.84 | $8.55 | 992,828 |
| 2021-09-01 | $8.91 | $8.98 | $8.79 | $8.91 | $8.62 | 1,953,254 |
| 2021-08-31 | $8.76 | $8.94 | $8.74 | $8.86 | $8.57 | 1,181,253 |
| 2021-08-30 | $8.94 | $8.95 | $8.74 | $8.80 | $8.51 | 960,154 |
| 2021-08-27 | $8.75 | $9.02 | $8.75 | $8.98 | $8.68 | 750,768 |
| 2021-08-26 | $8.84 | $8.94 | $8.71 | $8.72 | $8.43 | 802,490 |
| 2021-08-25 | $8.97 | $9.00 | $8.79 | $8.85 | $8.56 | 948,799 |
| 2021-08-24 | $8.92 | $8.98 | $8.77 | $8.97 | $8.67 | 852,690 |
| 2021-08-23 | $8.88 | $8.92 | $8.73 | $8.84 | $8.55 | 875,122 |
| 2021-08-20 | $8.74 | $8.89 | $8.61 | $8.85 | $8.56 | 1,477,438 |
| 2021-08-19 | $8.62 | $8.77 | $8.52 | $8.77 | $8.48 | 1,896,817 |
| 2021-08-18 | $8.66 | $8.80 | $8.54 | $8.65 | $8.36 | 1,592,385 |
| 2021-08-17 | $8.84 | $8.96 | $8.59 | $8.66 | $8.37 | 1,871,125 |
| 2021-08-16 | $9.16 | $9.23 | $8.93 | $8.94 | $8.65 | 2,343,866 |
| 2021-08-13 | $8.96 | $9.20 | $8.92 | $9.17 | $8.87 | 1,178,358 |
| 2021-08-12 | $9.11 | $9.12 | $8.89 | $8.95 | $8.65 | 945,040 |
| 2021-08-11 | $9.02 | $9.15 | $8.85 | $9.14 | $8.84 | 1,113,748 |
| 2021-08-10 | $9.03 | $9.07 | $8.92 | $8.96 | $8.66 | 867,872 |
| 2021-08-09 | $9.15 | $9.15 | $9.02 | $9.06 | $8.76 | 822,156 |
| 2021-08-06 | $9.20 | $9.33 | $9.16 | $9.22 | $8.92 | 1,311,920 |
| 2021-08-05 | $9.02 | $9.17 | $8.97 | $9.09 | $8.79 | 2,215,005 |
| 2021-08-04 | $9.19 | $9.25 | $8.93 | $8.93 | $8.64 | 1,914,818 |
| 2021-08-03 | $9.53 | $9.56 | $9.17 | $9.29 | $8.98 | 1,409,513 |
| 2021-08-02 | $9.76 | $10.00 | $9.52 | $9.54 | $9.23 | 1,557,841 |
| 2021-07-30 | $9.92 | $10.07 | $9.74 | $9.76 | $9.44 | 1,137,580 |
| 2021-07-29 | $9.95 | $10.12 | $9.87 | $9.87 | $9.54 | 1,471,601 |
| 2021-07-28 | $9.99 | $10.07 | $9.76 | $9.83 | $9.51 | 1,926,030 |
| 2021-07-27 | $9.81 | $9.96 | $9.75 | $9.92 | $9.59 | 894,427 |
| 2021-07-26 | $9.91 | $10.10 | $9.87 | $9.92 | $9.59 | 876,680 |
| 2021-07-23 | $9.98 | $10.01 | $9.69 | $9.89 | $9.56 | 2,091,399 |
| 2021-07-22 | $10.10 | $10.20 | $9.83 | $9.88 | $9.55 | 2,025,539 |
| 2021-07-21 | $10.04 | $10.28 | $10.00 | $10.23 | $9.89 | 2,294,234 |
| 2021-07-20 | $9.44 | $10.02 | $9.38 | $9.93 | $9.60 | 2,396,343 |
| 2021-07-19 | $9.65 | $9.72 | $9.39 | $9.47 | $9.16 | 1,609,020 |
| 2021-07-16 | $10.18 | $10.18 | $9.87 | $9.88 | $9.55 | 1,047,819 |
| 2021-07-15 | $10.01 | $10.15 | $9.99 | $10.07 | $9.74 | 1,262,438 |
| 2021-07-14 | $9.99 | $10.09 | $9.88 | $10.06 | $9.73 | 1,936,661 |
| 2021-07-13 | $10.19 | $10.22 | $9.97 | $9.98 | $9.65 | 919,090 |
| 2021-07-12 | $10.06 | $10.27 | $9.97 | $10.25 | $9.91 | 2,530,225 |
| 2021-07-09 | $9.95 | $10.14 | $9.85 | $10.12 | $9.79 | 1,804,115 |
| 2021-07-08 | $9.86 | $9.95 | $9.70 | $9.83 | $9.51 | 1,450,443 |
| 2021-07-07 | $10.04 | $10.12 | $9.92 | $10.00 | $9.67 | 1,250,671 |
| 2021-07-06 | $10.28 | $10.28 | $9.90 | $10.12 | $9.79 | 1,580,766 |
| 2021-07-02 | $10.22 | $10.32 | $10.18 | $10.28 | $9.94 | 1,267,590 |
| 2021-07-01 | $10.08 | $10.32 | $10.01 | $10.21 | $9.87 | 2,507,424 |
| 2021-06-30 | $9.86 | $10.20 | $9.86 | $10.07 | $9.74 | 3,099,627 |
| 2021-06-29 | $10.00 | $10.07 | $9.87 | $9.87 | $9.54 | 3,257,981 |
| 2021-06-28 | $10.26 | $10.35 | $9.95 | $10.07 | $9.67 | 2,770,607 |
| 2021-06-25 | $10.41 | $10.42 | $10.21 | $10.27 | $9.86 | 25,483,749 |
| 2021-06-24 | $10.37 | $10.39 | $10.21 | $10.34 | $9.93 | 2,661,013 |
| 2021-06-23 | $10.50 | $10.51 | $10.37 | $10.40 | $9.99 | 1,874,388 |
| 2021-06-22 | $10.81 | $10.83 | $10.49 | $10.50 | $10.08 | 1,718,829 |
| 2021-06-21 | $10.55 | $10.88 | $10.54 | $10.83 | $10.40 | 2,466,775 |
| 2021-06-18 | $10.64 | $10.73 | $10.43 | $10.49 | $10.07 | 2,520,223 |
| 2021-06-17 | $10.98 | $11.02 | $10.60 | $10.74 | $10.31 | 1,479,990 |
| 2021-06-16 | $11.10 | $11.15 | $10.94 | $10.96 | $10.52 | 1,216,762 |
| 2021-06-15 | $11.28 | $11.37 | $11.12 | $11.14 | $10.70 | 1,393,381 |
| 2021-06-14 | $11.15 | $11.38 | $11.05 | $11.32 | $10.87 | 1,587,950 |
| 2021-06-11 | $11.55 | $11.55 | $11.41 | $11.44 | $10.98 | 1,875,258 |
| 2021-06-10 | $11.60 | $11.61 | $11.47 | $11.53 | $11.07 | 1,109,491 |
| 2021-06-09 | $11.51 | $11.60 | $11.43 | $11.53 | $11.07 | 983,221 |
| 2021-06-08 | $11.50 | $11.65 | $11.47 | $11.50 | $11.04 | 1,473,778 |
| 2021-06-07 | $11.29 | $11.55 | $11.28 | $11.51 | $11.05 | 1,061,896 |
| 2021-06-04 | $11.46 | $11.46 | $11.23 | $11.31 | $10.86 | 878,796 |
| 2021-06-03 | $11.39 | $11.49 | $11.33 | $11.43 | $10.98 | 1,119,743 |
| 2021-06-02 | $11.50 | $11.55 | $11.34 | $11.39 | $10.94 | 2,482,888 |
| 2021-06-01 | $11.08 | $11.47 | $11.04 | $11.46 | $11.00 | 3,918,983 |
| 2021-05-28 | $10.86 | $11.01 | $10.81 | $10.98 | $10.54 | 1,742,234 |
| 2021-05-27 | $11.05 | $11.05 | $10.85 | $10.85 | $10.42 | 2,226,048 |
| 2021-05-26 | $10.82 | $11.03 | $10.73 | $10.94 | $10.50 | 1,280,293 |
| 2021-05-25 | $10.89 | $10.94 | $10.74 | $10.80 | $10.37 | 1,733,561 |
| 2021-05-24 | $10.75 | $10.94 | $10.72 | $10.91 | $10.48 | 1,935,039 |
| 2021-05-21 | $10.73 | $10.90 | $10.72 | $10.82 | $10.39 | 944,154 |
| 2021-05-20 | $10.52 | $10.68 | $10.39 | $10.67 | $10.25 | 1,328,689 |
| 2021-05-19 | $10.50 | $10.51 | $10.27 | $10.51 | $10.09 | 2,264,958 |
| 2021-05-18 | $10.51 | $10.65 | $10.40 | $10.61 | $10.19 | 1,291,685 |
| 2021-05-17 | $10.27 | $10.53 | $10.21 | $10.52 | $10.10 | 838,336 |
| 2021-05-14 | $10.34 | $10.37 | $10.25 | $10.35 | $9.94 | 1,781,564 |
| 2021-05-13 | $10.16 | $10.29 | $10.11 | $10.23 | $9.82 | 1,130,217 |
| 2021-05-12 | $10.31 | $10.44 | $10.08 | $10.15 | $9.75 | 994,011 |
| 2021-05-11 | $10.48 | $10.50 | $10.22 | $10.32 | $9.91 | 1,271,054 |
| 2021-05-10 | $10.69 | $10.87 | $10.58 | $10.60 | $10.18 | 771,466 |
| 2021-05-07 | $10.56 | $10.65 | $10.50 | $10.61 | $10.19 | 960,997 |
| 2021-05-06 | $10.34 | $10.64 | $10.26 | $10.63 | $10.21 | 1,182,858 |
| 2021-05-05 | $10.55 | $10.60 | $10.22 | $10.31 | $9.90 | 1,205,600 |
| 2021-05-04 | $10.62 | $10.78 | $10.55 | $10.62 | $10.20 | 1,398,021 |
| 2021-05-03 | $10.69 | $10.76 | $10.55 | $10.59 | $10.17 | 1,114,351 |
| 2021-04-30 | $10.46 | $10.67 | $10.42 | $10.61 | $10.19 | 2,160,932 |
| 2021-04-29 | $10.37 | $10.70 | $10.31 | $10.48 | $10.06 | 1,207,157 |
| 2021-04-28 | $10.40 | $10.44 | $10.31 | $10.43 | $10.02 | 2,050,865 |
| 2021-04-27 | $10.34 | $10.39 | $10.25 | $10.38 | $9.97 | 1,045,123 |
| 2021-04-26 | $10.23 | $10.41 | $10.16 | $10.28 | $9.87 | 1,400,716 |
| 2021-04-23 | $10.15 | $10.24 | $10.09 | $10.16 | $9.76 | 1,206,289 |
| 2021-04-22 | $10.48 | $10.48 | $10.07 | $10.08 | $9.68 | 1,827,635 |
| 2021-04-21 | $10.32 | $10.54 | $10.27 | $10.44 | $10.02 | 2,288,401 |
| 2021-04-20 | $10.59 | $10.66 | $10.26 | $10.34 | $9.93 | 1,749,238 |
| 2021-04-19 | $10.64 | $10.67 | $10.53 | $10.66 | $10.24 | 1,876,549 |
| 2021-04-16 | $10.56 | $10.72 | $10.47 | $10.67 | $10.25 | 1,850,930 |
| 2021-04-15 | $10.55 | $10.55 | $10.30 | $10.49 | $10.07 | 1,319,630 |
| 2021-04-14 | $10.40 | $10.60 | $10.38 | $10.52 | $10.10 | 3,126,914 |
| 2021-04-13 | $10.47 | $10.47 | $10.28 | $10.36 | $9.95 | 1,293,411 |
| 2021-04-12 | $10.35 | $10.47 | $10.33 | $10.44 | $10.02 | 1,701,987 |
| 2021-04-09 | $10.39 | $10.44 | $10.34 | $10.36 | $9.95 | 736,042 |
| 2021-04-08 | $10.33 | $10.48 | $10.28 | $10.40 | $9.99 | 1,540,620 |
| 2021-04-07 | $10.27 | $10.41 | $10.08 | $10.39 | $9.98 | 2,629,440 |
| 2021-04-06 | $10.16 | $10.30 | $10.12 | $10.29 | $9.88 | 2,175,427 |
| 2021-04-05 | $10.49 | $10.54 | $10.08 | $10.14 | $9.74 | 3,171,839 |
| 2021-04-01 | $10.19 | $10.42 | $10.10 | $10.42 | $10.01 | 1,229,370 |
| 2021-03-31 | $10.30 | $10.36 | $10.06 | $10.13 | $9.73 | 2,673,441 |
| 2021-03-30 | $10.10 | $10.44 | $10.09 | $10.36 | $9.95 | 2,032,218 |
| 2021-03-29 | $10.18 | $10.35 | $10.03 | $10.15 | $9.68 | 1,466,619 |
| 2021-03-26 | $9.98 | $10.32 | $9.97 | $10.19 | $9.72 | 1,921,575 |
| 2021-03-25 | $9.71 | $9.95 | $9.46 | $9.92 | $9.46 | 1,631,629 |
| 2021-03-24 | $9.85 | $10.06 | $9.71 | $9.72 | $9.27 | 1,727,853 |
| 2021-03-23 | $9.90 | $10.05 | $9.71 | $9.82 | $9.37 | 1,375,761 |
| 2021-03-22 | $10.18 | $10.20 | $9.93 | $9.97 | $9.51 | 1,507,035 |
| 2021-03-19 | $10.50 | $10.56 | $10.18 | $10.18 | $9.71 | 2,356,519 |
| 2021-03-18 | $10.26 | $10.53 | $10.26 | $10.36 | $9.88 | 2,500,521 |
| 2021-03-17 | $10.15 | $10.21 | $10.02 | $10.20 | $9.73 | 864,101 |
| 2021-03-16 | $10.28 | $10.28 | $10.01 | $10.14 | $9.67 | 735,554 |
| 2021-03-15 | $10.30 | $10.40 | $10.05 | $10.29 | $9.81 | 1,336,690 |
| 2021-03-12 | $10.15 | $10.54 | $10.15 | $10.31 | $9.83 | 2,380,916 |
| 2021-03-11 | $9.91 | $10.23 | $9.81 | $10.17 | $9.70 | 1,822,955 |
| 2021-03-10 | $9.77 | $9.95 | $9.71 | $9.89 | $9.43 | 3,289,115 |
| 2021-03-09 | $9.91 | $9.96 | $9.68 | $9.70 | $9.25 | 1,817,034 |
| 2021-03-08 | $9.77 | $10.00 | $9.61 | $9.88 | $9.42 | 2,388,291 |
| 2021-03-05 | $9.62 | $9.70 | $9.32 | $9.69 | $9.24 | 1,637,803 |
| 2021-03-04 | $9.78 | $9.94 | $9.39 | $9.55 | $9.11 | 2,507,181 |
| 2021-03-03 | $9.65 | $9.89 | $9.64 | $9.76 | $9.31 | 2,518,772 |
| 2021-03-02 | $9.85 | $9.90 | $9.48 | $9.63 | $9.18 | 2,463,796 |
| 2021-03-01 | $9.51 | $9.97 | $9.51 | $9.86 | $9.40 | 4,091,934 |
| 2021-02-26 | $9.34 | $9.42 | $9.13 | $9.27 | $8.84 | 2,771,342 |
| 2021-02-25 | $9.70 | $9.82 | $9.32 | $9.43 | $8.99 | 2,661,347 |
| 2021-02-24 | $9.54 | $9.82 | $9.53 | $9.71 | $9.26 | 3,457,911 |
| 2021-02-23 | $9.42 | $9.60 | $9.35 | $9.50 | $9.06 | 2,555,899 |
| 2021-02-22 | $8.87 | $9.43 | $8.84 | $9.36 | $8.93 | 1,876,920 |
| 2021-02-19 | $8.84 | $8.93 | $8.77 | $8.86 | $8.45 | 643,842 |
| 2021-02-18 | $8.92 | $9.00 | $8.80 | $8.85 | $8.44 | 908,556 |
| 2021-02-17 | $9.06 | $9.08 | $8.87 | $8.99 | $8.57 | 786,130 |
| 2021-02-16 | $9.06 | $9.14 | $8.96 | $9.04 | $8.62 | 1,692,436 |
| 2021-02-12 | $9.13 | $9.20 | $9.00 | $9.01 | $8.59 | 1,006,223 |
| 2021-02-11 | $9.48 | $9.49 | $9.02 | $9.20 | $8.77 | 1,022,140 |
| 2021-02-10 | $9.25 | $9.42 | $9.12 | $9.13 | $8.71 | 1,043,970 |
| 2021-02-09 | $9.20 | $9.24 | $9.06 | $9.18 | $8.76 | 747,937 |
| 2021-02-08 | $9.59 | $9.68 | $9.09 | $9.16 | $8.74 | 1,380,931 |
| 2021-02-05 | $9.08 | $9.08 | $8.95 | $9.05 | $8.63 | 792,773 |
| 2021-02-04 | $8.92 | $9.15 | $8.92 | $8.99 | $8.57 | 765,604 |
| 2021-02-03 | $8.87 | $8.92 | $8.70 | $8.87 | $8.46 | 663,290 |
| 2021-02-02 | $9.00 | $9.00 | $8.77 | $8.90 | $8.49 | 1,005,066 |
| 2021-02-01 | $8.93 | $9.00 | $8.71 | $8.95 | $8.54 | 916,193 |
| 2021-01-29 | $8.90 | $9.11 | $8.78 | $8.89 | $8.48 | 1,139,523 |
| 2021-01-28 | $8.82 | $9.08 | $8.79 | $8.99 | $8.57 | 1,739,932 |
| 2021-01-27 | $8.94 | $9.17 | $8.79 | $8.79 | $8.38 | 1,166,007 |
| 2021-01-26 | $9.12 | $9.28 | $8.95 | $9.05 | $8.63 | 822,873 |
| 2021-01-25 | $8.90 | $9.20 | $8.77 | $9.08 | $8.66 | 1,079,135 |
| 2021-01-22 | $8.98 | $9.01 | $8.84 | $9.00 | $8.58 | 640,199 |
| 2021-01-21 | $9.11 | $9.11 | $8.82 | $9.04 | $8.62 | 871,349 |
| 2021-01-20 | $9.10 | $9.26 | $9.00 | $9.15 | $8.73 | 852,375 |
| 2021-01-19 | $9.23 | $9.30 | $9.05 | $9.11 | $8.69 | 1,684,674 |
| 2021-01-15 | $9.03 | $9.17 | $8.89 | $9.12 | $8.70 | 728,574 |
| 2021-01-14 | $8.93 | $9.19 | $8.86 | $9.01 | $8.59 | 2,131,972 |
| 2021-01-13 | $8.69 | $8.88 | $8.69 | $8.86 | $8.45 | 663,374 |
| 2021-01-12 | $8.67 | $8.71 | $8.57 | $8.68 | $8.28 | 712,418 |
| 2021-01-11 | $8.66 | $8.76 | $8.51 | $8.63 | $8.23 | 849,024 |
| 2021-01-08 | $8.75 | $8.76 | $8.59 | $8.74 | $8.34 | 896,853 |
| 2021-01-07 | $8.96 | $8.99 | $8.62 | $8.72 | $8.32 | 1,180,768 |
| 2021-01-06 | $8.77 | $9.02 | $8.71 | $8.93 | $8.52 | 1,400,750 |
| 2021-01-05 | $8.82 | $8.96 | $8.65 | $8.68 | $8.28 | 2,081,086 |
| 2021-01-04 | $9.08 | $9.15 | $8.80 | $8.82 | $8.41 | 1,409,621 |
| 2020-12-31 | $9.05 | $9.08 | $8.84 | $9.04 | $8.62 | 1,462,675 |
| 2020-12-30 | $8.84 | $9.02 | $8.82 | $9.02 | $8.60 | 3,556,719 |
| 2020-12-29 | $9.12 | $9.16 | $8.81 | $8.95 | $8.47 | 1,364,659 |
| 2020-12-28 | $8.94 | $9.10 | $8.93 | $9.06 | $8.57 | 1,281,342 |
| 2020-12-24 | $8.98 | $9.03 | $8.84 | $8.92 | $8.44 | 621,919 |
| 2020-12-23 | $8.90 | $9.09 | $8.88 | $8.94 | $8.46 | 1,053,596 |
| 2020-12-22 | $8.98 | $9.02 | $8.84 | $8.89 | $8.41 | 1,308,371 |
| 2020-12-21 | $8.93 | $9.07 | $8.76 | $8.96 | $8.48 | 2,631,359 |
| 2020-12-18 | $9.23 | $9.33 | $8.94 | $9.09 | $8.60 | 2,989,389 |
| 2020-12-17 | $9.33 | $9.33 | $9.16 | $9.26 | $8.76 | 2,047,052 |
| 2020-12-16 | $9.50 | $9.50 | $9.18 | $9.28 | $8.78 | 1,865,937 |
| 2020-12-15 | $9.20 | $9.46 | $9.12 | $9.46 | $8.95 | 1,587,740 |
| 2020-12-14 | $9.81 | $9.84 | $9.18 | $9.19 | $8.70 | 2,536,865 |
| 2020-12-11 | $9.25 | $9.42 | $9.16 | $9.18 | $8.69 | 1,599,083 |
| 2020-12-10 | $8.88 | $9.39 | $8.88 | $9.38 | $8.88 | 2,125,735 |
| 2020-12-09 | $9.41 | $9.43 | $9.22 | $9.38 | $8.88 | 1,578,479 |
| 2020-12-08 | $9.40 | $9.55 | $9.31 | $9.33 | $8.83 | 978,890 |
| 2020-12-07 | $9.58 | $9.61 | $9.44 | $9.48 | $8.97 | 1,960,233 |
| 2020-12-04 | $9.63 | $9.82 | $9.59 | $9.67 | $9.15 | 2,897,216 |
| 2020-12-03 | $9.55 | $9.63 | $9.42 | $9.50 | $8.99 | 2,339,954 |
| 2020-12-02 | $9.38 | $9.57 | $9.28 | $9.48 | $8.97 | 2,355,649 |
| 2020-12-01 | $9.48 | $9.61 | $9.26 | $9.40 | $8.90 | 4,195,058 |
| 2020-11-30 | $9.85 | $9.95 | $9.25 | $9.25 | $8.75 | 3,492,168 |
| 2020-11-27 | $9.94 | $10.02 | $9.81 | $9.87 | $9.34 | 1,504,283 |
| 2020-11-25 | $9.93 | $9.99 | $9.78 | $9.90 | $9.37 | 2,973,400 |
| 2020-11-24 | $9.99 | $10.36 | $9.90 | $10.02 | $9.48 | 6,159,020 |
| 2020-11-23 | $9.80 | $9.92 | $9.72 | $9.90 | $9.37 | 3,883,162 |
| 2020-11-20 | $9.65 | $9.76 | $9.54 | $9.70 | $9.18 | 3,295,203 |
| 2020-11-19 | $9.36 | $9.75 | $9.24 | $9.74 | $9.22 | 4,117,860 |
| 2020-11-18 | $9.66 | $9.68 | $9.40 | $9.43 | $8.92 | 4,460,654 |
| 2020-11-17 | $9.60 | $9.75 | $8.80 | $9.43 | $8.92 | 11,491,055 |
| 2020-11-16 | $8.27 | $8.48 | $8.07 | $8.29 | $7.85 | 4,741,197 |
| 2020-11-13 | $7.47 | $7.85 | $7.47 | $7.81 | $7.39 | 4,081,519 |
| 2020-11-12 | $7.52 | $7.68 | $7.31 | $7.42 | $7.02 | 1,960,703 |
| 2020-11-11 | $7.94 | $7.98 | $7.54 | $7.62 | $7.21 | 2,424,401 |
| 2020-11-10 | $7.59 | $7.93 | $7.53 | $7.89 | $7.47 | 5,526,119 |
| 2020-11-09 | $6.82 | $7.70 | $6.82 | $7.55 | $7.15 | 5,132,981 |
| 2020-11-06 | $6.25 | $6.32 | $5.93 | $5.98 | $5.66 | 2,744,259 |
| 2020-11-05 | $6.11 | $6.33 | $6.09 | $6.21 | $5.88 | 2,512,085 |
| 2020-11-04 | $6.30 | $6.30 | $6.03 | $6.05 | $5.73 | 3,644,776 |
| 2020-11-03 | $6.17 | $6.42 | $6.08 | $6.33 | $5.99 | 2,399,870 |
| 2020-11-02 | $5.90 | $6.10 | $5.76 | $6.09 | $5.76 | 2,416,352 |
| 2020-10-30 | $5.68 | $5.79 | $5.63 | $5.78 | $5.47 | 2,092,513 |
| 2020-10-29 | $5.67 | $5.85 | $5.54 | $5.72 | $5.41 | 1,707,059 |
| 2020-10-28 | $5.73 | $5.80 | $5.64 | $5.70 | $5.39 | 2,708,521 |
| 2020-10-27 | $6.15 | $6.23 | $5.89 | $5.92 | $5.60 | 1,966,080 |
| 2020-10-26 | $6.41 | $6.48 | $6.12 | $6.17 | $5.84 | 2,112,868 |
| 2020-10-23 | $6.54 | $6.62 | $6.39 | $6.49 | $6.14 | 1,639,051 |
| 2020-10-22 | $6.35 | $6.51 | $6.30 | $6.48 | $6.13 | 3,339,962 |
| 2020-10-21 | $6.51 | $6.61 | $6.33 | $6.37 | $6.03 | 4,759,135 |
| 2020-10-20 | $6.60 | $6.73 | $6.51 | $6.53 | $6.18 | 2,132,545 |
| 2020-10-19 | $6.49 | $6.72 | $6.45 | $6.54 | $6.19 | 2,499,913 |
| 2020-10-16 | $6.86 | $6.88 | $6.67 | $6.73 | $6.37 | 1,609,820 |
| 2020-10-15 | $6.76 | $6.90 | $6.73 | $6.88 | $6.51 | 1,531,460 |
| 2020-10-14 | $6.86 | $7.00 | $6.80 | $6.85 | $6.48 | 2,192,668 |
| 2020-10-13 | $7.35 | $7.36 | $6.94 | $6.99 | $6.62 | 2,007,667 |
| 2020-10-12 | $7.41 | $7.48 | $7.34 | $7.44 | $7.04 | 1,496,537 |
| 2020-10-09 | $7.58 | $7.64 | $7.36 | $7.43 | $7.03 | 1,441,671 |
| 2020-10-08 | $7.40 | $7.53 | $7.30 | $7.53 | $7.13 | 2,472,161 |
| 2020-10-07 | $7.36 | $7.44 | $7.23 | $7.31 | $6.92 | 1,638,819 |
| 2020-10-06 | $7.51 | $7.52 | $7.26 | $7.32 | $6.93 | 2,825,017 |
| 2020-10-05 | $7.55 | $7.55 | $7.25 | $7.45 | $7.05 | 2,798,783 |
| 2020-10-02 | $7.03 | $7.44 | $7.00 | $7.42 | $7.02 | 1,412,742 |
| 2020-10-01 | $7.12 | $7.22 | $7.03 | $7.22 | $6.83 | 1,887,236 |
| 2020-09-30 | $6.99 | $7.19 | $6.94 | $7.08 | $6.70 | 2,331,016 |
| 2020-09-29 | $7.10 | $7.11 | $6.83 | $6.98 | $6.61 | 1,980,575 |
| 2020-09-28 | $7.19 | $7.41 | $7.18 | $7.18 | $6.70 | 2,787,761 |
| 2020-09-25 | $6.85 | $7.06 | $6.77 | $7.05 | $6.58 | 1,810,861 |
| 2020-09-24 | $6.76 | $7.03 | $6.69 | $6.90 | $6.44 | 2,995,306 |
| 2020-09-23 | $6.99 | $7.12 | $6.69 | $6.79 | $6.34 | 4,646,083 |
| 2020-09-22 | $7.10 | $7.29 | $7.01 | $7.01 | $6.54 | 3,072,704 |
| 2020-09-21 | $7.28 | $7.28 | $6.96 | $7.08 | $6.61 | 5,176,569 |
| 2020-09-18 | $7.68 | $7.69 | $7.39 | $7.46 | $6.96 | 7,358,962 |
| 2020-09-17 | $7.80 | $7.80 | $7.60 | $7.65 | $7.14 | 2,585,758 |
| 2020-09-16 | $7.61 | $7.91 | $7.51 | $7.89 | $7.36 | 3,222,140 |
| 2020-09-15 | $7.33 | $7.66 | $7.33 | $7.58 | $7.07 | 2,694,189 |
| 2020-09-14 | $7.09 | $7.38 | $7.00 | $7.33 | $6.84 | 3,159,735 |
| 2020-09-11 | $7.14 | $7.15 | $6.77 | $7.04 | $6.57 | 5,760,271 |
| 2020-09-10 | $7.30 | $7.33 | $7.13 | $7.15 | $6.67 | 3,147,050 |
| 2020-09-09 | $7.43 | $7.49 | $7.27 | $7.33 | $6.84 | 3,120,937 |
| 2020-09-08 | $7.50 | $7.50 | $7.27 | $7.40 | $6.90 | 3,125,337 |
| 2020-09-04 | $7.49 | $7.56 | $7.28 | $7.54 | $7.04 | 1,985,363 |
| 2020-09-03 | $7.36 | $7.64 | $7.34 | $7.39 | $6.90 | 2,152,944 |
| 2020-09-02 | $7.26 | $7.34 | $7.14 | $7.33 | $6.84 | 1,981,663 |
| 2020-09-01 | $7.31 | $7.41 | $7.23 | $7.27 | $6.78 | 2,411,762 |
| 2020-08-31 | $7.46 | $7.49 | $7.33 | $7.40 | $6.90 | 3,088,402 |
| 2020-08-28 | $7.53 | $7.68 | $7.41 | $7.49 | $6.99 | 2,243,504 |
| 2020-08-27 | $7.42 | $7.78 | $7.41 | $7.53 | $7.03 | 4,202,110 |
| 2020-08-26 | $7.64 | $7.74 | $7.39 | $7.43 | $6.93 | 3,221,485 |
| 2020-08-25 | $7.63 | $7.74 | $7.57 | $7.68 | $7.17 | 2,574,862 |
| 2020-08-24 | $7.25 | $7.62 | $7.19 | $7.60 | $7.09 | 2,254,559 |
| 2020-08-21 | $7.12 | $7.29 | $7.11 | $7.25 | $6.76 | 2,415,634 |
| 2020-08-20 | $6.87 | $7.16 | $6.85 | $7.14 | $6.66 | 1,625,521 |
| 2020-08-19 | $7.12 | $7.16 | $6.95 | $6.95 | $6.48 | 2,053,093 |
| 2020-08-18 | $7.25 | $7.31 | $7.04 | $7.12 | $6.64 | 1,380,462 |
| 2020-08-17 | $7.25 | $7.32 | $7.17 | $7.28 | $6.79 | 1,691,498 |
| 2020-08-14 | $7.27 | $7.46 | $7.25 | $7.29 | $6.80 | 1,542,437 |
| 2020-08-13 | $7.44 | $7.53 | $7.28 | $7.31 | $6.82 | 1,594,819 |
| 2020-08-12 | $7.59 | $7.66 | $7.37 | $7.51 | $7.01 | 1,443,765 |
| 2020-08-11 | $7.70 | $7.85 | $7.49 | $7.52 | $7.02 | 1,510,937 |
| 2020-08-10 | $7.40 | $7.63 | $7.36 | $7.56 | $7.05 | 2,172,614 |
| 2020-08-07 | $7.08 | $7.37 | $7.05 | $7.35 | $6.86 | 1,735,173 |
| 2020-08-06 | $6.98 | $7.23 | $6.98 | $7.15 | $6.67 | 1,722,830 |
| 2020-08-05 | $7.19 | $7.26 | $6.97 | $7.01 | $6.54 | 1,060,326 |
| 2020-08-04 | $6.94 | $7.16 | $6.91 | $7.13 | $6.65 | 1,880,048 |
| 2020-08-03 | $7.08 | $7.08 | $6.81 | $6.92 | $6.46 | 1,955,028 |
| 2020-07-31 | $7.15 | $7.15 | $6.94 | $7.13 | $6.65 | 1,408,678 |
| 2020-07-30 | $7.19 | $7.31 | $7.02 | $7.18 | $6.70 | 1,775,230 |
| 2020-07-29 | $7.31 | $7.36 | $7.04 | $7.33 | $6.84 | 1,301,092 |
| 2020-07-28 | $7.00 | $7.32 | $6.94 | $7.28 | $6.79 | 2,603,111 |
| 2020-07-27 | $6.93 | $7.01 | $6.74 | $7.00 | $6.53 | 1,910,912 |
| 2020-07-24 | $7.24 | $7.30 | $6.95 | $6.97 | $6.50 | 1,668,870 |
| 2020-07-23 | $7.26 | $7.30 | $7.11 | $7.25 | $6.76 | 956,807 |
| 2020-07-22 | $7.01 | $7.27 | $6.96 | $7.26 | $6.77 | 2,293,449 |
| 2020-07-21 | $7.05 | $7.22 | $7.00 | $7.07 | $6.60 | 1,230,229 |
| 2020-07-20 | $7.07 | $7.22 | $6.97 | $7.01 | $6.54 | 1,984,988 |
| 2020-07-17 | $7.33 | $7.38 | $7.16 | $7.28 | $6.79 | 1,303,019 |
| 2020-07-16 | $7.43 | $7.50 | $7.23 | $7.30 | $6.81 | 1,224,375 |
| 2020-07-15 | $7.55 | $7.69 | $7.39 | $7.53 | $7.03 | 1,344,105 |
| 2020-07-14 | $7.37 | $7.55 | $7.25 | $7.35 | $6.86 | 1,020,261 |
| 2020-07-13 | $7.34 | $7.56 | $7.18 | $7.37 | $6.88 | 1,941,216 |
| 2020-07-10 | $6.94 | $7.28 | $6.94 | $7.27 | $6.78 | 1,185,971 |
| 2020-07-09 | $7.06 | $7.10 | $6.90 | $6.99 | $6.52 | 2,334,244 |
| 2020-07-08 | $7.14 | $7.36 | $7.05 | $7.13 | $6.65 | 1,500,933 |
| 2020-07-07 | $7.52 | $7.55 | $7.14 | $7.15 | $6.67 | 1,638,111 |
| 2020-07-06 | $7.83 | $7.87 | $7.47 | $7.65 | $7.14 | 2,866,389 |
| 2020-07-02 | $7.91 | $7.99 | $7.55 | $7.60 | $7.09 | 2,109,358 |
| 2020-07-01 | $7.73 | $7.96 | $7.64 | $7.70 | $7.18 | 2,096,375 |
| 2020-06-30 | $7.66 | $7.87 | $7.52 | $7.71 | $7.19 | 1,971,122 |
| 2020-06-29 | $7.65 | $7.81 | $7.53 | $7.72 | $7.20 | 1,698,720 |
| 2020-06-26 | $7.77 | $7.87 | $7.57 | $7.62 | $7.02 | 2,332,657 |
| 2020-06-25 | $7.64 | $7.84 | $7.51 | $7.84 | $7.22 | 1,659,259 |
| 2020-06-24 | $7.93 | $7.93 | $7.52 | $7.70 | $7.09 | 2,250,578 |
| 2020-06-23 | $8.17 | $8.22 | $7.87 | $8.10 | $7.46 | 1,685,491 |
| 2020-06-22 | $7.85 | $8.06 | $7.70 | $8.04 | $7.41 | 1,904,474 |
| 2020-06-19 | $8.16 | $8.25 | $7.85 | $7.86 | $7.24 | 6,466,441 |
| 2020-06-18 | $7.99 | $8.22 | $7.90 | $8.10 | $7.46 | 1,973,120 |
| 2020-06-17 | $8.53 | $8.53 | $8.05 | $8.16 | $7.52 | 2,143,522 |
| 2020-06-16 | $8.45 | $8.64 | $8.21 | $8.50 | $7.83 | 1,941,327 |
| 2020-06-15 | $7.59 | $8.11 | $7.54 | $8.01 | $7.38 | 1,711,835 |
| 2020-06-12 | $8.01 | $8.11 | $7.63 | $8.04 | $7.41 | 2,767,317 |
| 2020-06-11 | $8.20 | $8.20 | $7.60 | $7.65 | $7.05 | 2,023,019 |
| 2020-06-10 | $9.16 | $9.21 | $8.50 | $8.50 | $7.83 | 2,643,429 |
| 2020-06-09 | $9.42 | $9.54 | $9.14 | $9.23 | $8.50 | 2,163,833 |
| 2020-06-08 | $9.52 | $9.78 | $9.44 | $9.78 | $9.01 | 1,597,905 |
| 2020-06-05 | $9.24 | $9.56 | $9.06 | $9.21 | $8.48 | 2,924,266 |
| 2020-06-04 | $8.75 | $8.85 | $8.41 | $8.82 | $8.12 | 2,135,327 |
| 2020-06-03 | $8.41 | $8.99 | $8.35 | $8.80 | $8.11 | 1,384,903 |
| 2020-06-02 | $8.16 | $8.42 | $8.09 | $8.25 | $7.60 | 3,908,088 |
| 2020-06-01 | $7.70 | $8.09 | $7.66 | $8.04 | $7.41 | 2,084,046 |
| 2020-05-29 | $8.02 | $8.04 | $7.66 | $7.71 | $7.10 | 1,904,367 |
| 2020-05-28 | $8.49 | $8.69 | $8.08 | $8.18 | $7.53 | 2,699,714 |
| 2020-05-27 | $8.50 | $8.52 | $8.15 | $8.45 | $7.78 | 1,845,084 |
| 2020-05-26 | $7.79 | $8.18 | $7.76 | $8.14 | $7.50 | 2,205,117 |
| 2020-05-22 | $7.83 | $7.85 | $7.39 | $7.45 | $6.86 | 926,457 |
| 2020-05-21 | $7.70 | $7.95 | $7.70 | $7.82 | $7.20 | 1,211,961 |
| 2020-05-20 | $7.84 | $7.87 | $7.61 | $7.77 | $7.16 | 1,376,261 |
| 2020-05-19 | $7.87 | $7.96 | $7.68 | $7.74 | $7.13 | 1,141,779 |
| 2020-05-18 | $7.71 | $8.09 | $7.68 | $7.95 | $7.32 | 1,523,834 |
| 2020-05-15 | $7.44 | $7.58 | $7.24 | $7.39 | $6.81 | 1,584,831 |
| 2020-05-14 | $7.26 | $7.61 | $6.95 | $7.52 | $6.93 | 1,786,412 |
| 2020-05-13 | $8.04 | $8.09 | $7.28 | $7.33 | $6.75 | 1,837,395 |
| 2020-05-12 | $8.69 | $8.72 | $8.15 | $8.16 | $7.52 | 1,734,894 |
| 2020-05-11 | $8.71 | $8.73 | $8.35 | $8.65 | $7.97 | 1,501,467 |
| 2020-05-08 | $8.68 | $8.90 | $8.65 | $8.85 | $8.15 | 1,103,240 |
| 2020-05-07 | $8.33 | $8.67 | $8.33 | $8.50 | $7.83 | 1,653,284 |
| 2020-05-06 | $8.56 | $8.62 | $8.23 | $8.24 | $7.59 | 1,046,762 |
| 2020-05-05 | $8.84 | $9.04 | $8.59 | $8.62 | $7.94 | 816,795 |
| 2020-05-04 | $8.75 | $8.82 | $8.46 | $8.58 | $7.90 | 3,099,669 |
| 2020-05-01 | $9.34 | $9.35 | $8.87 | $8.95 | $8.24 | 1,290,982 |
| 2020-04-30 | $9.66 | $9.69 | $9.35 | $9.65 | $8.89 | 1,709,451 |
| 2020-04-29 | $9.31 | $9.86 | $9.31 | $9.77 | $9.00 | 2,035,013 |
| 2020-04-28 | $8.98 | $9.20 | $8.90 | $8.98 | $8.27 | 1,150,454 |
| 2020-04-27 | $8.45 | $8.78 | $8.36 | $8.73 | $8.04 | 1,530,821 |
| 2020-04-24 | $8.47 | $8.52 | $8.16 | $8.36 | $7.70 | 1,882,430 |
| 2020-04-23 | $8.42 | $8.50 | $8.32 | $8.41 | $7.75 | 1,980,144 |
| 2020-04-22 | $8.61 | $8.61 | $8.36 | $8.39 | $7.73 | 1,483,629 |
| 2020-04-21 | $8.23 | $8.67 | $8.18 | $8.36 | $7.70 | 4,131,010 |
| 2020-04-20 | $8.93 | $9.05 | $8.53 | $8.54 | $7.87 | 2,114,196 |
| 2020-04-17 | $9.37 | $9.43 | $9.05 | $9.14 | $8.42 | 1,736,593 |
| 2020-04-16 | $9.39 | $9.49 | $8.95 | $8.99 | $8.28 | 1,495,833 |
| 2020-04-15 | $9.33 | $9.46 | $9.16 | $9.37 | $8.63 | 1,305,306 |
| 2020-04-14 | $9.86 | $10.08 | $9.69 | $9.70 | $8.93 | 1,100,973 |
| 2020-04-13 | $10.00 | $10.05 | $9.57 | $9.68 | $8.92 | 1,798,475 |
| 2020-04-09 | $9.83 | $10.38 | $9.60 | $10.01 | $9.22 | 2,280,063 |
| 2020-04-08 | $9.29 | $9.68 | $9.16 | $9.51 | $8.76 | 2,619,368 |
| 2020-04-07 | $9.31 | $9.65 | $9.05 | $9.15 | $8.43 | 2,233,676 |
| 2020-04-06 | $8.45 | $9.06 | $8.31 | $8.80 | $8.11 | 3,115,759 |
| 2020-04-03 | $7.93 | $8.14 | $7.80 | $8.05 | $7.42 | 3,849,064 |
| 2020-04-02 | $8.26 | $8.44 | $7.94 | $8.05 | $7.42 | 4,287,651 |
| 2020-04-01 | $8.28 | $8.49 | $7.86 | $8.22 | $7.57 | 2,566,402 |
| 2020-03-31 | $8.80 | $8.94 | $8.52 | $8.80 | $8.11 | 3,436,803 |
| 2020-03-30 | $8.96 | $9.02 | $8.44 | $8.83 | $8.13 | 3,541,446 |
| 2020-03-27 | $8.40 | $9.23 | $8.27 | $9.00 | $8.20 | 3,770,162 |
| 2020-03-26 | $8.21 | $9.02 | $8.00 | $8.80 | $8.02 | 3,911,330 |
| 2020-03-25 | $7.49 | $8.32 | $7.35 | $8.07 | $7.35 | 5,129,806 |
| 2020-03-24 | $7.14 | $7.52 | $6.94 | $7.45 | $6.79 | 3,048,861 |
| 2020-03-23 | $6.87 | $6.87 | $6.45 | $6.76 | $6.16 | 3,842,438 |
| 2020-03-20 | $7.26 | $7.61 | $6.78 | $6.86 | $6.25 | 5,130,890 |
| 2020-03-19 | $6.68 | $7.59 | $6.42 | $7.15 | $6.51 | 2,809,440 |
| 2020-03-18 | $7.57 | $7.79 | $6.63 | $6.78 | $6.18 | 2,777,491 |
| 2020-03-17 | $8.05 | $8.35 | $7.66 | $8.03 | $7.31 | 4,351,211 |
| 2020-03-16 | $8.75 | $8.87 | $7.89 | $7.90 | $7.20 | 3,018,737 |
| 2020-03-13 | $9.75 | $9.79 | $8.99 | $9.71 | $8.84 | 3,523,361 |
| 2020-03-12 | $9.38 | $9.79 | $9.09 | $9.15 | $8.33 | 3,157,558 |
| 2020-03-11 | $10.67 | $10.72 | $10.07 | $10.10 | $9.20 | 3,375,485 |
| 2020-03-10 | $10.87 | $10.99 | $10.25 | $10.98 | $10.00 | 1,675,213 |
| 2020-03-09 | $11.37 | $11.37 | $10.58 | $10.58 | $9.64 | 2,686,990 |
| 2020-03-06 | $11.78 | $11.95 | $11.54 | $11.84 | $10.78 | 2,036,226 |
| 2020-03-05 | $12.30 | $12.42 | $11.97 | $12.10 | $11.02 | 2,180,093 |
| 2020-03-04 | $12.48 | $12.71 | $12.43 | $12.52 | $11.40 | 2,931,300 |
| 2020-03-03 | $12.42 | $12.75 | $12.15 | $12.30 | $11.20 | 2,973,457 |
| 2020-03-02 | $12.22 | $12.46 | $12.01 | $12.45 | $11.34 | 3,235,679 |
| 2020-02-28 | $12.21 | $12.48 | $11.88 | $12.15 | $11.07 | 4,194,235 |
| 2020-02-27 | $13.10 | $13.19 | $12.51 | $12.51 | $11.39 | 3,931,449 |
| 2020-02-26 | $13.59 | $13.71 | $13.23 | $13.29 | $12.10 | 2,638,552 |
| 2020-02-25 | $14.32 | $14.32 | $13.57 | $13.59 | $12.38 | 2,401,921 |
| 2020-02-24 | $14.26 | $14.38 | $14.22 | $14.29 | $13.02 | 1,355,810 |
| 2020-02-21 | $14.44 | $14.50 | $14.40 | $14.47 | $13.18 | 1,261,580 |
| 2020-02-20 | $14.22 | $14.47 | $14.13 | $14.47 | $13.18 | 2,212,879 |
| 2020-02-19 | $14.68 | $14.70 | $14.23 | $14.26 | $12.99 | 2,262,463 |
| 2020-02-18 | $14.83 | $14.85 | $14.64 | $14.67 | $13.36 | 2,241,410 |
| 2020-02-14 | $14.68 | $14.84 | $14.66 | $14.84 | $13.52 | 1,210,936 |
| 2020-02-13 | $14.62 | $15.00 | $14.41 | $14.71 | $13.40 | 1,673,097 |
| 2020-02-12 | $14.46 | $14.60 | $14.43 | $14.55 | $13.25 | 1,414,047 |
| 2020-02-11 | $14.38 | $14.48 | $14.38 | $14.43 | $13.14 | 1,220,643 |
| 2020-02-10 | $14.40 | $14.43 | $14.32 | $14.38 | $13.10 | 927,033 |
| 2020-02-07 | $14.34 | $14.38 | $14.24 | $14.35 | $13.07 | 1,585,241 |
| 2020-02-06 | $14.34 | $14.40 | $14.23 | $14.35 | $13.07 | 1,875,681 |
| 2020-02-05 | $14.28 | $14.42 | $14.27 | $14.29 | $13.02 | 1,068,198 |
| 2020-02-04 | $14.17 | $14.28 | $14.09 | $14.25 | $12.98 | 1,132,237 |
| 2020-02-03 | $14.09 | $14.23 | $14.07 | $14.11 | $12.85 | 909,051 |
| 2020-01-31 | $14.31 | $14.35 | $14.05 | $14.06 | $12.81 | 1,568,456 |
| 2020-01-30 | $14.10 | $14.21 | $14.10 | $14.20 | $12.93 | 1,040,755 |
| 2020-01-29 | $14.00 | $14.21 | $14.00 | $14.13 | $12.87 | 1,090,766 |
| 2020-01-28 | $14.10 | $14.24 | $14.05 | $14.13 | $12.87 | 1,123,500 |
| 2020-01-27 | $14.09 | $14.14 | $14.03 | $14.09 | $12.83 | 1,361,278 |
| 2020-01-24 | $14.25 | $14.25 | $14.07 | $14.18 | $12.92 | 1,567,235 |
| 2020-01-23 | $14.09 | $14.26 | $14.06 | $14.22 | $12.95 | 1,473,211 |
| 2020-01-22 | $14.12 | $14.15 | $14.03 | $14.07 | $12.82 | 2,269,202 |
| 2020-01-21 | $14.04 | $14.15 | $13.99 | $14.10 | $12.84 | 1,615,606 |
| 2020-01-17 | $14.13 | $14.17 | $14.00 | $14.05 | $12.80 | 1,513,723 |
| 2020-01-16 | $14.08 | $14.17 | $14.02 | $14.14 | $12.88 | 638,040 |
| 2020-01-15 | $13.93 | $14.07 | $13.90 | $14.04 | $12.79 | 1,555,517 |
| 2020-01-14 | $14.00 | $14.01 | $13.81 | $13.90 | $12.66 | 1,546,675 |
| 2020-01-13 | $13.95 | $14.02 | $13.85 | $13.99 | $12.74 | 3,125,290 |
| 2020-01-10 | $13.82 | $13.92 | $13.73 | $13.90 | $12.66 | 1,232,327 |
| 2020-01-09 | $13.78 | $13.84 | $13.68 | $13.78 | $12.55 | 2,096,979 |
| 2020-01-08 | $13.72 | $13.80 | $13.62 | $13.78 | $12.55 | 1,365,556 |
| 2020-01-07 | $13.84 | $13.88 | $13.65 | $13.72 | $12.50 | 1,320,116 |
| 2020-01-06 | $13.91 | $13.99 | $13.74 | $13.88 | $12.64 | 2,536,959 |
| 2020-01-03 | $13.58 | $13.82 | $13.53 | $13.78 | $12.55 | 1,885,857 |
| 2020-01-02 | $13.98 | $13.98 | $13.56 | $13.65 | $12.43 | 1,056,184 |
| 2019-12-31 | $13.82 | $13.94 | $13.79 | $13.92 | $12.68 | 1,880,971 |
| 2019-12-30 | $13.84 | $13.93 | $13.75 | $13.80 | $12.57 | 948,997 |
| 2019-12-27 | $13.90 | $13.96 | $13.84 | $13.94 | $12.61 | 576,971 |
| 2019-12-26 | $13.88 | $13.94 | $13.80 | $13.88 | $12.55 | 419,643 |
| 2019-12-24 | $13.82 | $13.90 | $13.77 | $13.85 | $12.52 | 230,403 |
| 2019-12-23 | $13.84 | $13.92 | $13.70 | $13.81 | $12.49 | 607,348 |
| 2019-12-20 | $13.81 | $13.90 | $13.73 | $13.81 | $12.49 | 2,095,814 |
| 2019-12-19 | $13.63 | $13.81 | $13.61 | $13.77 | $12.45 | 1,004,759 |
| 2019-12-18 | $13.48 | $13.72 | $13.45 | $13.64 | $12.33 | 978,506 |
| 2019-12-17 | $13.53 | $13.55 | $13.41 | $13.49 | $12.20 | 1,360,290 |
| 2019-12-16 | $13.62 | $13.62 | $13.42 | $13.49 | $12.20 | 1,379,324 |
| 2019-12-13 | $13.61 | $13.63 | $13.41 | $13.56 | $12.26 | 1,550,513 |
| 2019-12-12 | $13.72 | $13.77 | $13.50 | $13.55 | $12.25 | 2,068,320 |
| 2019-12-11 | $13.91 | $13.97 | $13.72 | $13.73 | $12.42 | 1,685,473 |
| 2019-12-10 | $13.93 | $13.99 | $13.87 | $13.92 | $12.59 | 1,075,035 |
| 2019-12-09 | $13.82 | $13.95 | $13.79 | $13.93 | $12.60 | 1,053,147 |
| 2019-12-06 | $13.77 | $13.95 | $13.77 | $13.80 | $12.48 | 687,878 |
| 2019-12-05 | $13.79 | $13.81 | $13.67 | $13.75 | $12.43 | 825,210 |
| 2019-12-04 | $13.62 | $13.88 | $13.62 | $13.80 | $12.48 | 1,893,305 |
| 2019-12-03 | $13.39 | $13.65 | $13.33 | $13.64 | $12.33 | 1,402,750 |
| 2019-12-02 | $13.57 | $13.58 | $13.33 | $13.41 | $12.13 | 1,410,236 |
| 2019-11-29 | $13.57 | $13.73 | $13.57 | $13.59 | $12.29 | 802,024 |
| 2019-11-27 | $13.53 | $13.61 | $13.49 | $13.52 | $12.23 | 1,884,324 |
| 2019-11-26 | $13.44 | $13.61 | $13.43 | $13.54 | $12.24 | 1,101,356 |
| 2019-11-25 | $13.54 | $13.61 | $13.42 | $13.43 | $12.14 | 863,203 |
| 2019-11-22 | $13.42 | $13.51 | $13.20 | $13.49 | $12.20 | 1,476,998 |
| 2019-11-21 | $13.51 | $13.62 | $13.33 | $13.38 | $12.10 | 1,553,906 |
| 2019-11-20 | $13.59 | $13.69 | $13.46 | $13.52 | $12.23 | 1,138,408 |
| 2019-11-19 | $13.62 | $13.70 | $13.53 | $13.62 | $12.32 | 1,497,141 |
| 2019-11-18 | $13.58 | $13.68 | $13.56 | $13.58 | $12.28 | 710,719 |
| 2019-11-15 | $13.60 | $13.66 | $13.54 | $13.57 | $12.27 | 810,120 |
| 2019-11-14 | $13.49 | $13.61 | $13.46 | $13.57 | $12.27 | 951,932 |
| 2019-11-13 | $13.48 | $13.54 | $13.41 | $13.48 | $12.19 | 1,190,323 |
| 2019-11-12 | $13.68 | $13.74 | $13.43 | $13.47 | $12.18 | 1,240,635 |
| 2019-11-11 | $13.66 | $13.77 | $13.58 | $13.73 | $12.42 | 1,719,778 |
| 2019-11-08 | $13.75 | $13.80 | $13.63 | $13.70 | $12.39 | 1,866,040 |
| 2019-11-07 | $13.53 | $13.84 | $13.48 | $13.78 | $12.46 | 1,333,906 |
| 2019-11-06 | $13.44 | $13.51 | $13.38 | $13.47 | $12.18 | 1,182,440 |
| 2019-11-05 | $13.69 | $13.75 | $13.36 | $13.39 | $12.11 | 1,899,084 |
| 2019-11-04 | $13.53 | $13.71 | $13.48 | $13.71 | $12.40 | 1,866,462 |
| 2019-11-01 | $13.47 | $13.53 | $13.33 | $13.52 | $12.23 | 1,217,241 |
| 2019-10-31 | $13.65 | $13.67 | $13.44 | $13.47 | $12.18 | 1,958,758 |
| 2019-10-30 | $13.41 | $13.66 | $13.33 | $13.66 | $12.35 | 1,866,219 |
| 2019-10-29 | $13.27 | $13.45 | $13.20 | $13.38 | $12.10 | 3,123,466 |
| 2019-10-28 | $13.24 | $13.30 | $13.19 | $13.26 | $11.99 | 1,552,347 |
| 2019-10-25 | $13.16 | $13.30 | $13.10 | $13.25 | $11.98 | 2,511,569 |
| 2019-10-24 | $13.22 | $13.22 | $13.09 | $13.17 | $11.91 | 2,076,848 |
| 2019-10-23 | $13.11 | $13.25 | $13.02 | $13.19 | $11.93 | 1,765,431 |
| 2019-10-22 | $13.00 | $13.13 | $12.87 | $13.11 | $11.85 | 1,807,374 |
| 2019-10-21 | $12.83 | $12.98 | $12.81 | $12.98 | $11.74 | 1,191,602 |
| 2019-10-18 | $12.79 | $12.83 | $12.67 | $12.82 | $11.59 | 1,538,201 |
| 2019-10-17 | $12.82 | $12.90 | $12.67 | $12.81 | $11.58 | 1,803,464 |
| 2019-10-16 | $12.81 | $12.92 | $12.75 | $12.82 | $11.59 | 2,721,408 |
| 2019-10-15 | $12.78 | $12.86 | $12.72 | $12.86 | $11.63 | 1,593,868 |
| 2019-10-14 | $12.84 | $12.87 | $12.70 | $12.79 | $11.57 | 1,529,416 |
| 2019-10-11 | $12.97 | $13.00 | $12.79 | $12.80 | $11.57 | 1,955,491 |
| 2019-10-10 | $12.85 | $12.86 | $12.65 | $12.68 | $11.47 | 1,375,827 |
| 2019-10-09 | $12.84 | $12.88 | $12.75 | $12.82 | $11.59 | 983,957 |
| 2019-10-08 | $12.92 | $12.95 | $12.74 | $12.79 | $11.57 | 1,360,470 |
| 2019-10-07 | $13.05 | $13.11 | $12.99 | $13.01 | $11.76 | 861,586 |
| 2019-10-04 | $13.08 | $13.16 | $13.01 | $13.09 | $11.84 | 1,022,910 |
| 2019-10-03 | $12.91 | $13.07 | $12.84 | $13.04 | $11.79 | 1,732,737 |
| 2019-10-02 | $12.97 | $13.02 | $12.90 | $12.91 | $11.67 | 1,765,399 |
| 2019-10-01 | $13.34 | $13.38 | $12.97 | $13.01 | $11.76 | 1,459,606 |
| 2019-09-30 | $13.34 | $13.42 | $13.23 | $13.35 | $12.07 | 1,249,985 |
| 2019-09-27 | $13.13 | $13.37 | $13.11 | $13.34 | $12.06 | 2,793,470 |
| 2019-09-26 | $13.16 | $13.26 | $13.11 | $13.20 | $11.85 | 3,407,357 |
| 2019-09-25 | $13.00 | $13.19 | $12.97 | $13.11 | $11.77 | 4,023,172 |
| 2019-09-24 | $13.30 | $13.33 | $12.98 | $13.03 | $11.69 | 2,411,838 |
| 2019-09-23 | $13.02 | $13.31 | $13.02 | $13.27 | $11.91 | 2,451,943 |
| 2019-09-20 | $13.24 | $13.32 | $13.08 | $13.09 | $11.75 | 3,132,424 |
| 2019-09-19 | $13.24 | $13.26 | $13.16 | $13.20 | $11.85 | 2,008,844 |
| 2019-09-18 | $13.19 | $13.22 | $13.03 | $13.14 | $11.79 | 2,533,781 |
| 2019-09-17 | $13.31 | $13.32 | $13.11 | $13.17 | $11.82 | 1,622,536 |
| 2019-09-16 | $13.29 | $13.38 | $13.25 | $13.30 | $11.94 | 1,167,325 |
| 2019-09-13 | $13.46 | $13.57 | $13.28 | $13.30 | $11.94 | 1,438,333 |
| 2019-09-12 | $13.74 | $13.74 | $13.43 | $13.46 | $12.08 | 2,389,271 |
| 2019-09-11 | $13.57 | $13.69 | $13.50 | $13.66 | $12.26 | 1,339,284 |
| 2019-09-10 | $13.38 | $13.57 | $13.32 | $13.56 | $12.17 | 1,664,525 |
| 2019-09-09 | $13.19 | $13.41 | $13.10 | $13.41 | $12.04 | 1,079,719 |
| 2019-09-06 | $13.21 | $13.27 | $13.19 | $13.22 | $11.87 | 766,310 |
| 2019-09-05 | $13.26 | $13.29 | $13.17 | $13.18 | $11.83 | 1,237,535 |
| 2019-09-04 | $13.23 | $13.32 | $13.19 | $13.25 | $11.89 | 1,275,147 |
| 2019-09-03 | $13.13 | $13.21 | $13.11 | $13.17 | $11.82 | 815,964 |
| 2019-08-30 | $13.16 | $13.21 | $13.07 | $13.18 | $11.83 | 718,876 |
| 2019-08-29 | $13.09 | $13.14 | $13.03 | $13.13 | $11.78 | 972,045 |
| 2019-08-28 | $12.95 | $13.13 | $12.93 | $13.02 | $11.69 | 912,912 |
| 2019-08-27 | $13.13 | $13.16 | $12.97 | $12.99 | $11.66 | 1,800,770 |
| 2019-08-26 | $13.06 | $13.09 | $12.94 | $13.05 | $11.71 | 1,146,370 |
| 2019-08-23 | $13.17 | $13.29 | $12.96 | $12.96 | $11.63 | 1,358,009 |
| 2019-08-22 | $13.09 | $13.26 | $13.07 | $13.20 | $11.85 | 1,391,393 |
| 2019-08-21 | $13.17 | $13.18 | $12.94 | $13.06 | $11.72 | 2,074,192 |
| 2019-08-20 | $13.32 | $13.35 | $13.14 | $13.16 | $11.81 | 767,827 |
| 2019-08-19 | $13.38 | $13.40 | $13.31 | $13.32 | $11.96 | 606,229 |
| 2019-08-16 | $13.21 | $13.35 | $13.14 | $13.28 | $11.92 | 1,023,902 |
| 2019-08-15 | $13.12 | $13.30 | $13.09 | $13.17 | $11.82 | 1,440,535 |
| 2019-08-14 | $13.07 | $13.18 | $13.04 | $13.07 | $11.73 | 1,569,420 |
| 2019-08-13 | $13.10 | $13.26 | $13.06 | $13.15 | $11.80 | 1,349,641 |
| 2019-08-12 | $13.22 | $13.22 | $13.05 | $13.16 | $11.81 | 1,763,673 |
| 2019-08-09 | $13.24 | $13.30 | $13.13 | $13.27 | $11.91 | 1,849,105 |
| 2019-08-08 | $13.09 | $13.37 | $12.94 | $13.33 | $11.96 | 4,359,021 |
| 2019-08-07 | $12.91 | $13.16 | $12.77 | $13.03 | $11.69 | 1,745,612 |
| 2019-08-06 | $13.10 | $13.21 | $12.96 | $13.00 | $11.67 | 1,722,710 |
| 2019-08-05 | $13.34 | $13.34 | $12.90 | $13.09 | $11.75 | 1,414,094 |
| 2019-08-02 | $13.59 | $13.68 | $13.42 | $13.44 | $12.06 | 1,671,630 |
| 2019-08-01 | $14.01 | $14.28 | $13.62 | $13.62 | $12.22 | 1,656,375 |
| 2019-07-31 | $13.91 | $13.99 | $13.75 | $13.83 | $12.41 | 1,397,522 |
| 2019-07-30 | $13.77 | $13.99 | $13.77 | $13.92 | $12.49 | 799,998 |
| 2019-07-29 | $13.87 | $14.00 | $13.80 | $13.83 | $12.41 | 556,580 |
| 2019-07-26 | $13.84 | $13.94 | $13.73 | $13.83 | $12.41 | 677,116 |
| 2019-07-25 | $13.87 | $13.92 | $13.73 | $13.84 | $12.42 | 1,133,320 |
| 2019-07-24 | $13.84 | $14.01 | $13.81 | $13.89 | $12.47 | 767,774 |
| 2019-07-23 | $13.57 | $13.90 | $13.49 | $13.84 | $12.42 | 1,539,482 |
| 2019-07-22 | $13.70 | $13.72 | $13.52 | $13.53 | $12.14 | 1,407,903 |
| 2019-07-19 | $13.90 | $13.93 | $13.65 | $13.66 | $12.26 | 1,232,324 |
| 2019-07-18 | $13.88 | $13.96 | $13.77 | $13.90 | $12.48 | 657,211 |
| 2019-07-17 | $13.92 | $13.96 | $13.73 | $13.89 | $12.47 | 742,224 |
| 2019-07-16 | $14.00 | $14.03 | $13.92 | $13.92 | $12.49 | 819,614 |
| 2019-07-15 | $14.10 | $14.12 | $14.01 | $14.03 | $12.59 | 701,039 |
| 2019-07-12 | $14.13 | $14.21 | $14.05 | $14.09 | $12.65 | 688,298 |
| 2019-07-11 | $14.38 | $14.38 | $14.14 | $14.17 | $12.72 | 677,845 |
| 2019-07-10 | $14.30 | $14.42 | $14.21 | $14.37 | $12.90 | 1,105,080 |
| 2019-07-09 | $14.19 | $14.28 | $14.09 | $14.27 | $12.81 | 733,473 |
| 2019-07-08 | $14.18 | $14.24 | $14.15 | $14.20 | $12.74 | 855,572 |
| 2019-07-05 | $14.06 | $14.27 | $13.94 | $14.22 | $12.76 | 764,072 |
| 2019-07-03 | $14.15 | $14.27 | $14.13 | $14.17 | $12.72 | 618,867 |
| 2019-07-02 | $13.98 | $14.23 | $13.94 | $14.14 | $12.69 | 1,029,351 |
| 2019-07-01 | $14.08 | $14.09 | $13.72 | $13.94 | $12.51 | 1,159,238 |
| 2019-06-28 | $13.71 | $14.10 | $13.71 | $14.01 | $12.57 | 3,383,189 |
| 2019-06-27 | $13.53 | $13.76 | $13.53 | $13.67 | $12.27 | 1,881,001 |
| 2019-06-26 | $14.21 | $14.21 | $13.56 | $13.56 | $12.08 | 2,370,631 |
| 2019-06-25 | $14.38 | $14.49 | $14.22 | $14.22 | $12.67 | 863,947 |
| 2019-06-24 | $14.70 | $14.70 | $14.38 | $14.38 | $12.81 | 690,313 |
| 2019-06-21 | $14.84 | $14.84 | $14.60 | $14.65 | $13.05 | 1,508,101 |
| 2019-06-20 | $15.01 | $15.01 | $14.86 | $14.90 | $13.28 | 1,044,032 |
| 2019-06-19 | $14.76 | $14.94 | $14.70 | $14.90 | $13.28 | 966,722 |
| 2019-06-18 | $15.10 | $15.11 | $14.76 | $14.79 | $13.18 | 1,251,065 |
| 2019-06-17 | $14.78 | $14.99 | $14.76 | $14.99 | $13.36 | 1,429,064 |
| 2019-06-14 | $14.80 | $14.86 | $14.74 | $14.76 | $13.15 | 745,474 |
| 2019-06-13 | $14.70 | $14.84 | $14.65 | $14.81 | $13.20 | 1,103,117 |
| 2019-06-12 | $14.60 | $14.78 | $14.55 | $14.67 | $13.07 | 1,492,633 |
| 2019-06-11 | $14.65 | $14.67 | $14.45 | $14.59 | $13.00 | 1,280,027 |
| 2019-06-10 | $14.70 | $14.71 | $14.50 | $14.61 | $13.02 | 885,002 |
| 2019-06-07 | $14.66 | $14.77 | $14.60 | $14.67 | $13.07 | 920,935 |
| 2019-06-06 | $14.52 | $14.63 | $14.43 | $14.60 | $13.01 | 1,065,648 |
| 2019-06-05 | $14.30 | $14.48 | $14.24 | $14.46 | $12.88 | 735,593 |
| 2019-06-04 | $14.15 | $14.25 | $14.06 | $14.25 | $12.70 | 778,124 |
| 2019-06-03 | $14.28 | $14.31 | $14.05 | $14.10 | $12.56 | 1,639,354 |
| 2019-05-31 | $14.09 | $14.28 | $14.05 | $14.25 | $12.70 | 1,087,023 |
| 2019-05-30 | $14.28 | $14.45 | $14.21 | $14.22 | $12.67 | 1,048,427 |
| 2019-05-29 | $14.41 | $14.41 | $14.18 | $14.24 | $12.69 | 1,810,639 |
| 2019-05-28 | $14.51 | $14.59 | $14.40 | $14.45 | $12.88 | 3,319,486 |
| 2019-05-24 | $14.31 | $14.46 | $14.28 | $14.45 | $12.88 | 1,287,148 |
| 2019-05-23 | $14.29 | $14.33 | $14.18 | $14.26 | $12.71 | 1,524,435 |
| 2019-05-22 | $14.28 | $14.40 | $14.21 | $14.39 | $12.82 | 1,445,395 |
| 2019-05-21 | $14.36 | $14.42 | $14.26 | $14.30 | $12.74 | 1,811,108 |
| 2019-05-20 | $14.38 | $14.46 | $14.17 | $14.25 | $12.70 | 906,167 |
| 2019-05-17 | $14.56 | $14.64 | $14.40 | $14.51 | $12.93 | 2,080,375 |
| 2019-05-16 | $14.69 | $14.79 | $14.59 | $14.62 | $13.03 | 1,714,462 |
| 2019-05-15 | $14.57 | $14.71 | $14.49 | $14.65 | $13.05 | 1,370,618 |
| 2019-05-14 | $14.40 | $14.61 | $14.39 | $14.56 | $12.97 | 1,666,211 |
| 2019-05-13 | $14.35 | $14.50 | $14.30 | $14.38 | $12.81 | 978,533 |
| 2019-05-10 | $14.27 | $14.54 | $14.25 | $14.49 | $12.91 | 1,087,620 |
| 2019-05-09 | $14.21 | $14.38 | $14.12 | $14.32 | $12.76 | 774,947 |
| 2019-05-08 | $14.35 | $14.48 | $14.31 | $14.31 | $12.75 | 1,363,963 |
| 2019-05-07 | $14.50 | $14.56 | $14.22 | $14.32 | $12.76 | 1,143,921 |
| 2019-05-06 | $14.50 | $14.66 | $14.49 | $14.57 | $12.98 | 827,986 |
| 2019-05-03 | $14.56 | $14.67 | $14.44 | $14.58 | $12.99 | 760,426 |
| 2019-05-02 | $14.74 | $15.02 | $14.37 | $14.49 | $12.91 | 1,484,861 |
| 2019-05-01 | $14.56 | $14.75 | $14.49 | $14.56 | $12.97 | 1,023,609 |
| 2019-04-30 | $14.35 | $14.52 | $14.29 | $14.49 | $12.91 | 570,623 |
| 2019-04-29 | $14.43 | $14.52 | $14.36 | $14.36 | $12.79 | 873,583 |
| 2019-04-26 | $14.38 | $14.50 | $14.34 | $14.44 | $12.87 | 604,567 |
| 2019-04-25 | $14.47 | $14.54 | $14.32 | $14.37 | $12.80 | 1,463,163 |
| 2019-04-24 | $14.54 | $14.74 | $14.50 | $14.55 | $12.96 | 1,061,374 |
| 2019-04-23 | $14.14 | $14.55 | $14.03 | $14.50 | $12.92 | 2,135,794 |
| 2019-04-22 | $14.01 | $14.16 | $13.76 | $14.15 | $12.61 | 2,117,869 |
| 2019-04-18 | $13.92 | $14.14 | $13.87 | $14.07 | $12.54 | 867,048 |
| 2019-04-17 | $14.18 | $14.18 | $13.90 | $13.93 | $12.41 | 859,831 |
| 2019-04-16 | $14.34 | $14.35 | $13.95 | $14.10 | $12.56 | 1,002,379 |
| 2019-04-15 | $14.60 | $14.61 | $14.32 | $14.38 | $12.81 | 716,138 |
| 2019-04-12 | $14.49 | $14.58 | $14.34 | $14.57 | $12.98 | 579,169 |
| 2019-04-11 | $14.55 | $14.59 | $14.39 | $14.46 | $12.88 | 610,667 |
| 2019-04-10 | $14.19 | $14.55 | $14.11 | $14.52 | $12.94 | 1,419,085 |
| 2019-04-09 | $14.32 | $14.38 | $14.07 | $14.10 | $12.56 | 889,208 |
| 2019-04-08 | $14.42 | $14.47 | $14.30 | $14.33 | $12.77 | 761,358 |
| 2019-04-05 | $14.47 | $14.51 | $14.32 | $14.43 | $12.86 | 1,026,479 |
| 2019-04-04 | $14.40 | $14.50 | $14.30 | $14.48 | $12.90 | 925,614 |
| 2019-04-03 | $14.41 | $14.52 | $14.36 | $14.43 | $12.86 | 628,287 |
| 2019-04-02 | $14.33 | $14.44 | $14.21 | $14.39 | $12.82 | 1,015,942 |
| 2019-04-01 | $14.36 | $14.36 | $14.06 | $14.33 | $12.77 | 1,101,222 |
| 2019-03-29 | $14.13 | $14.24 | $14.07 | $14.19 | $12.64 | 1,662,255 |
| 2019-03-28 | $14.04 | $14.12 | $14.00 | $14.11 | $12.57 | 1,442,497 |
| 2019-03-27 | $14.22 | $14.26 | $14.03 | $14.10 | $12.47 | 1,489,571 |
| 2019-03-26 | $14.10 | $14.23 | $14.07 | $14.23 | $12.59 | 822,270 |
| 2019-03-25 | $14.20 | $14.22 | $14.05 | $14.06 | $12.44 | 1,046,561 |
| 2019-03-22 | $14.40 | $14.49 | $14.22 | $14.22 | $12.58 | 679,077 |
| 2019-03-21 | $14.10 | $14.47 | $14.10 | $14.43 | $12.77 | 843,364 |
| 2019-03-20 | $14.12 | $14.30 | $14.03 | $14.17 | $12.54 | 631,084 |
| 2019-03-19 | $14.37 | $14.40 | $14.13 | $14.16 | $12.53 | 880,612 |
| 2019-03-18 | $14.51 | $14.62 | $14.30 | $14.36 | $12.70 | 836,964 |
| 2019-03-15 | $14.60 | $14.65 | $14.50 | $14.52 | $12.85 | 1,895,812 |
| 2019-03-14 | $14.45 | $14.65 | $14.45 | $14.59 | $12.91 | 1,713,419 |
| 2019-03-13 | $14.71 | $14.71 | $14.46 | $14.47 | $12.80 | 959,907 |
| 2019-03-12 | $14.42 | $14.53 | $14.33 | $14.46 | $12.79 | 831,257 |
| 2019-03-11 | $14.38 | $14.42 | $14.23 | $14.39 | $12.73 | 835,999 |
| 2019-03-08 | $14.17 | $14.27 | $14.13 | $14.26 | $12.62 | 770,701 |
| 2019-03-07 | $14.33 | $14.47 | $14.23 | $14.23 | $12.59 | 1,534,412 |
| 2019-03-06 | $14.45 | $14.50 | $14.34 | $14.34 | $12.69 | 880,507 |
| 2019-03-05 | $14.37 | $14.56 | $14.36 | $14.49 | $12.82 | 572,762 |
| 2019-03-04 | $14.30 | $14.45 | $14.24 | $14.41 | $12.75 | 834,959 |
| 2019-03-01 | $14.36 | $14.37 | $14.12 | $14.28 | $12.63 | 1,167,969 |
| 2019-02-28 | $14.32 | $14.50 | $14.26 | $14.36 | $12.70 | 1,912,364 |
| 2019-02-27 | $14.33 | $14.39 | $14.19 | $14.33 | $12.68 | 955,978 |
| 2019-02-26 | $14.54 | $14.56 | $14.39 | $14.39 | $12.73 | 1,156,754 |
| 2019-02-25 | $14.70 | $14.72 | $14.53 | $14.55 | $12.87 | 676,638 |
| 2019-02-22 | $14.67 | $14.75 | $14.61 | $14.70 | $13.01 | 603,469 |
| 2019-02-21 | $14.55 | $14.67 | $14.47 | $14.61 | $12.93 | 1,002,998 |
| 2019-02-20 | $14.69 | $14.71 | $14.51 | $14.59 | $12.91 | 802,737 |
| 2019-02-19 | $14.54 | $14.79 | $14.54 | $14.73 | $13.03 | 1,102,523 |
| 2019-02-15 | $14.55 | $14.68 | $14.44 | $14.62 | $12.93 | 1,190,912 |
| 2019-02-14 | $14.88 | $14.88 | $14.50 | $14.54 | $12.86 | 1,795,421 |
| 2019-02-13 | $14.82 | $15.03 | $14.76 | $14.92 | $13.20 | 991,606 |
| 2019-02-12 | $14.91 | $14.92 | $14.79 | $14.85 | $13.14 | 1,017,194 |
| 2019-02-11 | $14.80 | $14.93 | $14.77 | $14.88 | $13.16 | 631,510 |
| 2019-02-08 | $14.84 | $14.94 | $14.72 | $14.80 | $13.09 | 527,964 |
| 2019-02-07 | $14.57 | $14.92 | $14.56 | $14.90 | $13.18 | 743,031 |
| 2019-02-06 | $14.73 | $14.73 | $14.60 | $14.63 | $12.94 | 727,099 |
| 2019-02-05 | $14.63 | $14.75 | $14.60 | $14.72 | $13.02 | 720,939 |
| 2019-02-04 | $14.43 | $14.66 | $14.37 | $14.66 | $12.97 | 1,033,797 |
| 2019-02-01 | $14.49 | $14.52 | $14.18 | $14.44 | $12.78 | 1,106,828 |
| 2019-01-31 | $14.30 | $14.48 | $14.15 | $14.48 | $12.81 | 1,026,743 |
| 2019-01-30 | $14.16 | $14.34 | $14.13 | $14.30 | $12.65 | 935,117 |
| 2019-01-29 | $14.09 | $14.14 | $14.03 | $14.13 | $12.50 | 584,468 |
| 2019-01-28 | $13.89 | $14.11 | $13.87 | $14.07 | $12.45 | 1,204,511 |
| 2019-01-25 | $13.68 | $13.96 | $13.63 | $13.96 | $12.35 | 1,275,961 |
| 2019-01-24 | $13.52 | $13.61 | $13.35 | $13.61 | $12.04 | 1,484,701 |
| 2019-01-23 | $13.68 | $13.71 | $13.40 | $13.51 | $11.95 | 3,260,745 |
| 2019-01-22 | $13.68 | $13.78 | $13.55 | $13.66 | $12.09 | 667,633 |
| 2019-01-18 | $13.64 | $13.75 | $13.58 | $13.73 | $12.15 | 1,063,771 |
| 2019-01-17 | $13.46 | $13.62 | $13.46 | $13.60 | $12.03 | 1,144,103 |
| 2019-01-16 | $13.38 | $13.49 | $13.33 | $13.49 | $11.94 | 1,041,148 |
| 2019-01-15 | $13.18 | $13.39 | $13.14 | $13.38 | $11.84 | 840,000 |
| 2019-01-14 | $13.20 | $13.27 | $13.12 | $13.15 | $11.63 | 3,502,282 |
| 2019-01-11 | $13.23 | $13.29 | $13.16 | $13.26 | $11.73 | 787,533 |
| 2019-01-10 | $13.09 | $13.35 | $13.08 | $13.24 | $11.71 | 1,002,696 |
| 2019-01-09 | $13.17 | $13.18 | $12.97 | $13.13 | $11.62 | 1,034,689 |
| 2019-01-08 | $12.74 | $13.12 | $12.71 | $13.12 | $11.61 | 1,395,889 |
| 2019-01-07 | $12.52 | $12.79 | $12.52 | $12.66 | $11.20 | 674,852 |
| 2019-01-04 | $12.43 | $12.67 | $12.36 | $12.49 | $11.05 | 1,513,922 |
| 2019-01-03 | $12.24 | $12.49 | $12.19 | $12.30 | $10.88 | 1,244,806 |
| 2019-01-02 | $12.42 | $12.42 | $12.18 | $12.26 | $10.85 | 900,824 |
| 2018-12-31 | $12.61 | $12.63 | $12.34 | $12.56 | $11.11 | 1,161,123 |
| 2018-12-28 | $12.59 | $12.70 | $12.43 | $12.55 | $11.10 | 1,408,979 |
| 2018-12-27 | $12.53 | $12.65 | $12.29 | $12.60 | $11.06 | 1,705,041 |
| 2018-12-26 | $12.38 | $12.77 | $12.19 | $12.71 | $11.16 | 1,550,646 |
| 2018-12-24 | $12.79 | $12.84 | $12.30 | $12.30 | $10.80 | 893,806 |
| 2018-12-21 | $12.85 | $13.09 | $12.77 | $12.81 | $11.24 | 3,948,867 |
| 2018-12-20 | $13.07 | $13.16 | $12.72 | $12.79 | $11.23 | 1,812,274 |
| 2018-12-19 | $13.38 | $13.38 | $13.04 | $13.12 | $11.52 | 1,856,091 |
| 2018-12-18 | $13.33 | $13.43 | $13.21 | $13.32 | $11.69 | 1,905,464 |
| 2018-12-17 | $13.75 | $13.86 | $13.27 | $13.30 | $11.67 | 1,595,698 |
| 2018-12-14 | $13.74 | $13.89 | $13.73 | $13.82 | $12.13 | 917,323 |
| 2018-12-13 | $13.73 | $13.97 | $13.72 | $13.83 | $12.14 | 857,992 |
| 2018-12-12 | $14.14 | $14.20 | $13.73 | $13.73 | $12.05 | 1,482,364 |
| 2018-12-11 | $14.17 | $14.50 | $14.03 | $14.03 | $12.31 | 1,215,864 |
| 2018-12-10 | $14.23 | $14.23 | $13.92 | $14.10 | $12.38 | 1,465,600 |
| 2018-12-07 | $14.49 | $14.50 | $14.19 | $14.21 | $12.47 | 2,737,020 |
| 2018-12-06 | $14.01 | $14.48 | $13.79 | $14.47 | $12.70 | 2,992,832 |
| 2018-12-04 | $14.43 | $14.50 | $14.08 | $14.14 | $12.41 | 1,258,767 |
| 2018-12-03 | $14.37 | $14.46 | $14.27 | $14.45 | $12.68 | 1,245,005 |
| 2018-11-30 | $14.13 | $14.33 | $14.09 | $14.27 | $12.53 | 1,851,938 |
| 2018-11-29 | $14.19 | $14.24 | $14.07 | $14.11 | $12.38 | 1,579,722 |
| 2018-11-28 | $14.03 | $14.21 | $13.98 | $14.21 | $12.47 | 2,135,984 |
| 2018-11-27 | $14.10 | $14.12 | $13.99 | $14.04 | $12.32 | 1,097,886 |
| 2018-11-26 | $14.13 | $14.20 | $14.02 | $14.09 | $12.37 | 1,281,580 |
| 2018-11-23 | $14.14 | $14.20 | $13.99 | $14.10 | $12.38 | 639,294 |
| 2018-11-21 | $14.11 | $14.32 | $14.00 | $14.14 | $12.41 | 5,639,734 |
| 2018-11-20 | $14.15 | $14.27 | $14.05 | $14.10 | $12.38 | 1,343,317 |
| 2018-11-19 | $14.29 | $14.46 | $14.12 | $14.22 | $12.48 | 2,120,662 |
| 2018-11-16 | $14.21 | $14.32 | $14.16 | $14.30 | $12.55 | 1,266,122 |
| 2018-11-15 | $14.32 | $14.32 | $13.99 | $14.25 | $12.51 | 1,900,793 |
| 2018-11-14 | $14.61 | $14.61 | $14.30 | $14.43 | $12.67 | 1,499,516 |
| 2018-11-13 | $14.49 | $14.66 | $14.43 | $14.56 | $12.78 | 1,761,291 |
| 2018-11-12 | $14.48 | $14.63 | $14.37 | $14.47 | $12.70 | 2,253,870 |
| 2018-11-09 | $14.54 | $14.57 | $14.34 | $14.48 | $12.71 | 1,271,812 |
| 2018-11-08 | $14.47 | $14.57 | $14.42 | $14.54 | $12.76 | 667,452 |
| 2018-11-07 | $14.44 | $14.55 | $14.31 | $14.52 | $12.74 | 1,561,285 |
| 2018-11-06 | $14.20 | $14.51 | $14.20 | $14.33 | $12.58 | 1,507,486 |
| 2018-11-05 | $14.18 | $14.52 | $14.10 | $14.15 | $12.42 | 1,626,549 |
| 2018-11-02 | $14.50 | $14.50 | $14.14 | $14.21 | $12.47 | 1,887,116 |
| 2018-11-01 | $14.34 | $14.49 | $14.25 | $14.47 | $12.70 | 4,501,117 |
| 2018-10-31 | $14.49 | $14.64 | $14.26 | $14.29 | $12.54 | 3,220,067 |
| 2018-10-30 | $14.26 | $14.54 | $14.22 | $14.43 | $12.67 | 1,878,452 |
| 2018-10-29 | $14.19 | $14.44 | $14.17 | $14.25 | $12.51 | 2,008,323 |
| 2018-10-26 | $14.09 | $14.20 | $13.87 | $14.07 | $12.35 | 2,798,346 |
| 2018-10-25 | $14.14 | $14.32 | $14.03 | $14.17 | $12.44 | 5,382,817 |
| 2018-10-24 | $14.15 | $14.35 | $14.10 | $14.10 | $12.38 | 1,486,448 |
| 2018-10-23 | $13.96 | $14.25 | $13.95 | $14.17 | $12.44 | 1,116,551 |
| 2018-10-22 | $14.41 | $14.47 | $14.10 | $14.11 | $12.38 | 1,288,805 |
| 2018-10-19 | $14.36 | $14.44 | $14.29 | $14.36 | $12.60 | 1,436,250 |
| 2018-10-18 | $14.46 | $14.59 | $14.27 | $14.35 | $12.60 | 2,709,725 |
| 2018-10-17 | $14.52 | $14.57 | $14.43 | $14.49 | $12.72 | 1,552,685 |
| 2018-10-16 | $14.30 | $14.57 | $14.19 | $14.51 | $12.74 | 1,513,595 |
| 2018-10-15 | $14.08 | $14.37 | $14.08 | $14.25 | $12.51 | 1,120,365 |
| 2018-10-12 | $14.25 | $14.29 | $14.02 | $14.10 | $12.38 | 1,258,282 |
| 2018-10-11 | $14.55 | $14.59 | $14.12 | $14.14 | $12.41 | 1,488,408 |
| 2018-10-10 | $14.85 | $14.86 | $14.54 | $14.55 | $12.77 | 1,991,828 |
| 2018-10-09 | $14.90 | $14.97 | $14.77 | $14.85 | $13.03 | 2,539,033 |
| 2018-10-08 | $14.65 | $14.98 | $14.65 | $14.91 | $13.09 | 1,540,950 |
| 2018-10-05 | $14.63 | $14.72 | $14.57 | $14.63 | $12.84 | 1,636,139 |
| 2018-10-04 | $14.68 | $14.76 | $14.49 | $14.62 | $12.83 | 1,950,429 |
| 2018-10-03 | $14.80 | $14.92 | $14.72 | $14.74 | $12.94 | 2,161,239 |
| 2018-10-02 | $14.99 | $15.07 | $14.85 | $14.85 | $13.03 | 1,501,836 |
| 2018-10-01 | $15.11 | $15.16 | $14.99 | $15.00 | $13.17 | 1,841,883 |
| 2018-09-28 | $15.01 | $15.14 | $14.97 | $15.09 | $13.25 | 1,967,227 |
| 2018-09-27 | $14.86 | $15.05 | $14.83 | $14.99 | $13.16 | 865,916 |
| 2018-09-26 | $15.15 | $15.19 | $14.93 | $14.93 | $13.02 | 874,305 |
| 2018-09-25 | $15.21 | $15.28 | $15.14 | $15.16 | $13.22 | 1,012,023 |
| 2018-09-24 | $15.50 | $15.55 | $15.15 | $15.19 | $13.24 | 1,160,259 |
| 2018-09-21 | $15.49 | $15.67 | $15.40 | $15.55 | $13.56 | 2,202,768 |
| 2018-09-20 | $15.33 | $15.52 | $15.25 | $15.50 | $13.51 | 1,458,443 |
| 2018-09-19 | $15.66 | $15.70 | $15.29 | $15.31 | $13.35 | 1,221,532 |
| 2018-09-18 | $15.62 | $15.68 | $15.55 | $15.65 | $13.65 | 1,336,691 |
| 2018-09-17 | $15.45 | $15.63 | $15.41 | $15.63 | $13.63 | 1,441,265 |
| 2018-09-14 | $15.53 | $15.53 | $15.32 | $15.46 | $13.48 | 1,097,171 |
| 2018-09-13 | $15.66 | $15.67 | $15.54 | $15.55 | $13.56 | 805,947 |
| 2018-09-12 | $15.63 | $15.70 | $15.57 | $15.60 | $13.60 | 797,626 |
| 2018-09-11 | $15.53 | $15.71 | $15.51 | $15.63 | $13.63 | 1,125,895 |
| 2018-09-10 | $15.65 | $15.78 | $15.60 | $15.62 | $13.62 | 1,702,031 |
| 2018-09-07 | $15.66 | $15.72 | $15.53 | $15.58 | $13.58 | 836,819 |
| 2018-09-06 | $15.76 | $15.84 | $15.70 | $15.71 | $13.70 | 1,228,179 |
| 2018-09-05 | $15.58 | $15.82 | $15.49 | $15.70 | $13.69 | 1,525,434 |
| 2018-09-04 | $15.87 | $15.90 | $15.58 | $15.61 | $13.61 | 1,010,121 |
| 2018-08-31 | $15.80 | $15.91 | $15.80 | $15.88 | $13.85 | 2,254,149 |
| 2018-08-30 | $15.89 | $15.92 | $15.79 | $15.84 | $13.81 | 1,658,204 |
| 2018-08-29 | $15.77 | $15.89 | $15.69 | $15.85 | $13.82 | 2,225,370 |
| 2018-08-28 | $15.58 | $15.73 | $15.56 | $15.70 | $13.69 | 2,820,106 |
| 2018-08-27 | $15.65 | $15.70 | $15.55 | $15.58 | $13.58 | 1,699,556 |
| 2018-08-24 | $15.65 | $15.70 | $15.58 | $15.63 | $13.63 | 900,498 |
| 2018-08-23 | $15.55 | $15.71 | $15.46 | $15.62 | $13.62 | 1,225,340 |
| 2018-08-22 | $15.65 | $15.72 | $15.57 | $15.61 | $13.61 | 871,405 |
| 2018-08-21 | $15.92 | $15.96 | $15.63 | $15.69 | $13.68 | 1,527,254 |
| 2018-08-20 | $16.04 | $16.05 | $15.92 | $15.94 | $13.90 | 1,006,909 |
| 2018-08-17 | $15.96 | $16.05 | $15.93 | $15.97 | $13.92 | 1,147,845 |
| 2018-08-16 | $15.80 | $15.95 | $15.77 | $15.92 | $13.88 | 1,300,332 |
| 2018-08-15 | $15.63 | $15.85 | $15.57 | $15.83 | $13.80 | 1,632,383 |
| 2018-08-14 | $15.46 | $15.62 | $15.46 | $15.54 | $13.55 | 1,065,658 |
| 2018-08-13 | $15.52 | $15.60 | $15.43 | $15.46 | $13.48 | 2,028,278 |
| 2018-08-10 | $15.55 | $15.73 | $15.49 | $15.51 | $13.52 | 1,656,256 |
| 2018-08-09 | $15.41 | $15.64 | $15.39 | $15.61 | $13.61 | 2,772,270 |
| 2018-08-08 | $15.48 | $15.48 | $15.36 | $15.42 | $13.45 | 644,713 |
| 2018-08-07 | $15.45 | $15.50 | $15.36 | $15.47 | $13.49 | 769,055 |
| 2018-08-06 | $15.33 | $15.46 | $15.33 | $15.45 | $13.47 | 794,752 |
| 2018-08-03 | $15.23 | $15.41 | $15.20 | $15.38 | $13.41 | 693,896 |
| 2018-08-02 | $15.06 | $15.56 | $15.06 | $15.23 | $13.28 | 1,308,548 |
| 2018-08-01 | $15.37 | $15.54 | $15.29 | $15.47 | $13.49 | 1,602,802 |
| 2018-07-31 | $15.08 | $15.45 | $14.95 | $15.44 | $13.46 | 1,158,422 |
| 2018-07-30 | $15.07 | $15.08 | $14.92 | $15.01 | $13.09 | 1,638,734 |
| 2018-07-27 | $15.28 | $15.28 | $15.01 | $15.05 | $13.12 | 892,516 |
| 2018-07-26 | $15.27 | $15.33 | $15.18 | $15.25 | $13.30 | 891,618 |
| 2018-07-25 | $15.25 | $15.31 | $15.19 | $15.28 | $13.32 | 872,425 |
| 2018-07-24 | $15.30 | $15.31 | $15.20 | $15.25 | $13.30 | 1,265,294 |
| 2018-07-23 | $15.26 | $15.42 | $15.11 | $15.29 | $13.33 | 731,130 |
| 2018-07-20 | $15.40 | $15.44 | $15.22 | $15.26 | $13.31 | 1,026,411 |
| 2018-07-19 | $15.34 | $15.57 | $15.25 | $15.46 | $13.48 | 1,049,089 |
| 2018-07-18 | $15.38 | $15.43 | $15.20 | $15.28 | $13.32 | 970,463 |
| 2018-07-17 | $15.60 | $15.63 | $15.33 | $15.35 | $13.38 | 1,117,739 |
| 2018-07-16 | $15.58 | $15.64 | $15.48 | $15.55 | $13.56 | 1,052,001 |
| 2018-07-13 | $15.61 | $15.74 | $15.58 | $15.62 | $13.62 | 520,101 |
| 2018-07-12 | $15.57 | $15.66 | $15.51 | $15.62 | $13.62 | 640,490 |
| 2018-07-11 | $15.60 | $15.69 | $15.51 | $15.58 | $13.58 | 1,038,760 |
| 2018-07-10 | $15.70 | $15.71 | $15.59 | $15.63 | $13.63 | 682,370 |
| 2018-07-09 | $15.73 | $15.73 | $15.58 | $15.71 | $13.70 | 609,926 |
| 2018-07-06 | $15.69 | $15.78 | $15.64 | $15.71 | $13.70 | 814,891 |
| 2018-07-05 | $15.53 | $15.63 | $15.41 | $15.61 | $13.61 | 983,764 |
| 2018-07-03 | $15.28 | $15.58 | $15.23 | $15.47 | $13.49 | 730,027 |
| 2018-07-02 | $15.39 | $15.43 | $15.07 | $15.29 | $13.33 | 779,567 |
| 2018-06-29 | $15.34 | $15.50 | $15.28 | $15.40 | $13.43 | 894,830 |
| 2018-06-28 | $15.26 | $15.38 | $15.20 | $15.36 | $13.39 | 753,191 |
| 2018-06-27 | $15.56 | $15.57 | $15.34 | $15.34 | $13.29 | 1,077,886 |
| 2018-06-26 | $15.53 | $15.63 | $15.45 | $15.56 | $13.48 | 1,252,486 |
| 2018-06-25 | $15.61 | $15.61 | $15.30 | $15.49 | $13.42 | 1,146,471 |
| 2018-06-22 | $15.43 | $15.58 | $15.41 | $15.57 | $13.49 | 2,087,317 |
| 2018-06-21 | $15.36 | $15.45 | $15.34 | $15.43 | $13.37 | 658,089 |
| 2018-06-20 | $15.20 | $15.40 | $15.19 | $15.37 | $13.31 | 1,726,607 |
| 2018-06-19 | $15.13 | $15.24 | $15.09 | $15.16 | $13.13 | 1,346,829 |
| 2018-06-18 | $15.04 | $15.23 | $15.03 | $15.17 | $13.14 | 1,264,149 |
| 2018-06-15 | $15.11 | $15.30 | $15.06 | $15.08 | $13.06 | 1,399,716 |
| 2018-06-14 | $15.06 | $15.15 | $15.01 | $15.09 | $13.07 | 755,704 |
| 2018-06-13 | $15.30 | $15.32 | $14.95 | $15.00 | $12.99 | 1,152,453 |
| 2018-06-12 | $15.25 | $15.34 | $15.23 | $15.30 | $13.25 | 1,002,372 |
| 2018-06-11 | $15.20 | $15.30 | $15.20 | $15.25 | $13.21 | 900,557 |
| 2018-06-08 | $15.18 | $15.29 | $15.18 | $15.23 | $13.19 | 1,195,111 |
| 2018-06-07 | $15.37 | $15.41 | $15.23 | $15.23 | $13.19 | 2,135,978 |
| 2018-06-06 | $15.33 | $15.40 | $15.29 | $15.33 | $13.28 | 1,643,877 |
| 2018-06-05 | $15.22 | $15.41 | $15.19 | $15.33 | $13.28 | 2,739,609 |
| 2018-06-04 | $15.24 | $15.25 | $15.03 | $15.19 | $13.16 | 2,758,801 |
| 2018-06-01 | $15.00 | $15.23 | $14.97 | $15.19 | $13.16 | 1,920,659 |
| 2018-05-31 | $15.00 | $15.13 | $14.94 | $15.02 | $13.01 | 1,842,343 |
| 2018-05-30 | $14.93 | $15.02 | $14.84 | $15.01 | $13.00 | 4,904,503 |
| 2018-05-29 | $14.80 | $14.90 | $14.72 | $14.89 | $12.90 | 1,018,921 |
| 2018-05-25 | $14.79 | $14.90 | $14.76 | $14.85 | $12.86 | 1,070,941 |
| 2018-05-24 | $14.89 | $14.91 | $14.73 | $14.78 | $12.80 | 1,259,487 |
| 2018-05-23 | $14.67 | $14.95 | $14.60 | $14.87 | $12.88 | 3,099,723 |
| 2018-05-22 | $14.61 | $14.79 | $14.52 | $14.63 | $12.67 | 2,710,288 |
| 2018-05-21 | $14.53 | $14.72 | $14.36 | $14.59 | $12.64 | 1,427,765 |
| 2018-05-18 | $14.43 | $14.54 | $14.30 | $14.44 | $12.51 | 650,118 |
| 2018-05-17 | $14.46 | $14.51 | $14.34 | $14.41 | $12.48 | 614,892 |
| 2018-05-16 | $14.60 | $14.64 | $14.44 | $14.47 | $12.54 | 1,642,942 |
| 2018-05-15 | $14.90 | $14.92 | $14.55 | $14.55 | $12.60 | 2,109,030 |
| 2018-05-14 | $15.20 | $15.22 | $14.98 | $14.98 | $12.98 | 966,040 |
| 2018-05-11 | $15.22 | $15.38 | $15.19 | $15.21 | $13.18 | 2,635,070 |
| 2018-05-10 | $15.19 | $15.22 | $15.11 | $15.17 | $13.14 | 836,953 |
| 2018-05-09 | $14.97 | $15.18 | $14.95 | $15.13 | $13.11 | 1,446,093 |
| 2018-05-08 | $15.15 | $15.15 | $14.94 | $14.95 | $12.95 | 1,067,895 |
| 2018-05-07 | $15.13 | $15.15 | $15.00 | $15.12 | $13.10 | 1,169,970 |
| 2018-05-04 | $14.75 | $14.92 | $14.69 | $14.88 | $12.89 | 864,171 |
| 2018-05-03 | $14.28 | $14.81 | $14.28 | $14.74 | $12.77 | 1,465,941 |
| 2018-05-02 | $14.45 | $14.60 | $14.21 | $14.38 | $12.46 | 1,116,974 |
| 2018-05-01 | $14.35 | $14.59 | $14.31 | $14.55 | $12.60 | 891,813 |
| 2018-04-30 | $14.58 | $14.66 | $14.32 | $14.35 | $12.43 | 861,109 |
| 2018-04-27 | $14.27 | $14.67 | $14.24 | $14.58 | $12.63 | 1,162,404 |
| 2018-04-26 | $14.05 | $14.37 | $14.04 | $14.31 | $12.40 | 1,382,064 |
| 2018-04-25 | $14.00 | $14.05 | $13.85 | $14.00 | $12.13 | 978,533 |
| 2018-04-24 | $14.00 | $14.12 | $13.91 | $14.04 | $12.16 | 1,233,590 |
| 2018-04-23 | $13.96 | $14.09 | $13.85 | $14.01 | $12.14 | 1,185,955 |
| 2018-04-20 | $14.12 | $14.14 | $13.91 | $13.97 | $12.10 | 1,000,513 |
| 2018-04-19 | $14.25 | $14.25 | $13.92 | $14.08 | $12.20 | 1,062,281 |
| 2018-04-18 | $14.35 | $14.44 | $14.24 | $14.25 | $12.34 | 539,574 |
| 2018-04-17 | $14.26 | $14.37 | $14.13 | $14.33 | $12.41 | 698,605 |
| 2018-04-16 | $14.19 | $14.24 | $14.06 | $14.18 | $12.28 | 926,265 |
| 2018-04-13 | $14.05 | $14.13 | $13.96 | $14.13 | $12.24 | 715,911 |
| 2018-04-12 | $14.08 | $14.08 | $13.86 | $14.05 | $12.17 | 1,078,069 |
| 2018-04-11 | $13.97 | $14.18 | $13.89 | $14.07 | $12.19 | 843,526 |
| 2018-04-10 | $14.01 | $14.11 | $13.93 | $14.02 | $12.15 | 977,155 |
| 2018-04-09 | $14.00 | $14.12 | $13.91 | $13.94 | $12.08 | 1,504,362 |
| 2018-04-06 | $14.17 | $14.29 | $13.96 | $13.98 | $12.11 | 1,482,648 |
| 2018-04-05 | $14.30 | $14.30 | $14.10 | $14.19 | $12.29 | 1,412,995 |
| 2018-04-04 | $14.26 | $14.48 | $14.20 | $14.31 | $12.40 | 1,310,478 |
| 2018-04-03 | $14.24 | $14.51 | $14.08 | $14.36 | $12.44 | 1,521,480 |
| 2018-04-02 | $14.23 | $14.30 | $14.09 | $14.20 | $12.30 | 1,391,611 |
| 2018-03-29 | $14.26 | $14.35 | $14.14 | $14.24 | $12.34 | 859,610 |
| 2018-03-28 | $14.04 | $14.32 | $13.98 | $14.26 | $12.35 | 1,024,967 |
| 2018-03-27 | $13.96 | $14.28 | $13.79 | $14.07 | $12.10 | 1,119,342 |
| 2018-03-26 | $13.99 | $14.00 | $13.85 | $13.98 | $12.03 | 985,302 |
| 2018-03-23 | $14.17 | $14.17 | $13.81 | $13.86 | $11.92 | 1,301,096 |
| 2018-03-22 | $14.17 | $14.38 | $14.12 | $14.13 | $12.16 | 1,036,039 |
| 2018-03-21 | $14.39 | $14.39 | $14.11 | $14.23 | $12.24 | 1,081,114 |
| 2018-03-20 | $14.59 | $14.67 | $14.30 | $14.37 | $12.36 | 852,552 |
| 2018-03-19 | $14.57 | $14.62 | $14.41 | $14.53 | $12.50 | 903,838 |
| 2018-03-16 | $14.47 | $14.68 | $14.38 | $14.65 | $12.60 | 1,196,047 |
| 2018-03-15 | $14.53 | $14.56 | $14.42 | $14.48 | $12.46 | 725,757 |
| 2018-03-14 | $14.58 | $14.61 | $14.40 | $14.48 | $12.46 | 773,092 |
| 2018-03-13 | $14.69 | $14.72 | $14.46 | $14.54 | $12.51 | 2,196,861 |
| 2018-03-12 | $14.43 | $14.62 | $14.35 | $14.62 | $12.58 | 3,257,854 |
| 2018-03-09 | $14.33 | $14.45 | $14.20 | $14.45 | $12.43 | 1,046,360 |
| 2018-03-08 | $14.38 | $14.38 | $14.25 | $14.34 | $12.34 | 872,845 |
| 2018-03-07 | $14.06 | $14.35 | $14.00 | $14.35 | $12.34 | 1,434,181 |
| 2018-03-06 | $14.06 | $14.17 | $13.99 | $14.10 | $12.13 | 1,351,610 |
| 2018-03-05 | $13.92 | $14.27 | $13.92 | $14.06 | $12.10 | 1,394,897 |
| 2018-03-02 | $14.05 | $14.13 | $13.83 | $14.12 | $12.15 | 720,369 |
| 2018-03-01 | $13.88 | $14.17 | $13.74 | $14.08 | $12.11 | 1,340,417 |
| 2018-02-28 | $13.96 | $14.11 | $13.89 | $13.95 | $12.00 | 1,340,326 |
| 2018-02-27 | $14.30 | $14.35 | $13.87 | $13.88 | $11.94 | 1,192,186 |
| 2018-02-26 | $14.41 | $14.41 | $14.24 | $14.29 | $12.29 | 1,152,276 |
| 2018-02-23 | $14.09 | $14.36 | $14.06 | $14.35 | $12.34 | 760,469 |
| 2018-02-22 | $14.05 | $14.19 | $13.92 | $14.01 | $12.05 | 1,353,803 |
| 2018-02-21 | $14.13 | $14.23 | $13.95 | $13.95 | $12.00 | 1,200,608 |
| 2018-02-20 | $14.20 | $14.36 | $14.11 | $14.12 | $12.15 | 1,239,503 |
| 2018-02-16 | $14.50 | $14.65 | $14.27 | $14.30 | $12.30 | 1,604,200 |
| 2018-02-15 | $14.32 | $14.54 | $14.29 | $14.53 | $12.50 | 1,151,907 |
| 2018-02-14 | $14.06 | $14.27 | $13.89 | $14.25 | $12.26 | 1,469,254 |
| 2018-02-13 | $14.16 | $14.25 | $14.00 | $14.20 | $12.22 | 730,215 |
| 2018-02-12 | $14.23 | $14.23 | $13.70 | $14.16 | $12.18 | 1,320,893 |
| 2018-02-09 | $14.01 | $14.31 | $13.76 | $14.21 | $12.22 | 1,367,631 |
| 2018-02-08 | $14.27 | $14.40 | $13.90 | $13.91 | $11.97 | 1,515,987 |
| 2018-02-07 | $14.23 | $14.44 | $14.20 | $14.27 | $12.28 | 1,125,874 |
| 2018-02-06 | $14.22 | $14.45 | $13.91 | $14.26 | $12.27 | 1,911,087 |
| 2018-02-05 | $14.64 | $14.68 | $14.18 | $14.19 | $12.21 | 2,243,535 |
| 2018-02-02 | $14.55 | $14.80 | $14.42 | $14.73 | $12.67 | 2,090,975 |
| 2018-02-01 | $15.03 | $15.09 | $14.64 | $14.67 | $12.62 | 850,256 |
| 2018-01-31 | $14.75 | $15.03 | $14.62 | $15.03 | $12.93 | 1,374,869 |
| 2018-01-30 | $14.75 | $14.86 | $14.71 | $14.71 | $12.65 | 955,313 |
| 2018-01-29 | $14.93 | $14.95 | $14.81 | $14.85 | $12.77 | 642,968 |
| 2018-01-26 | $15.13 | $15.18 | $14.92 | $14.97 | $12.88 | 1,070,793 |
| 2018-01-25 | $15.13 | $15.18 | $14.95 | $15.07 | $12.96 | 1,156,674 |
| 2018-01-24 | $15.26 | $15.31 | $15.05 | $15.14 | $13.02 | 599,875 |
| 2018-01-23 | $15.14 | $15.27 | $15.10 | $15.26 | $13.13 | 850,742 |
| 2018-01-22 | $14.90 | $15.10 | $14.83 | $15.09 | $12.98 | 584,592 |
| 2018-01-19 | $14.92 | $14.99 | $14.82 | $14.92 | $12.84 | 745,476 |
| 2018-01-18 | $15.08 | $15.08 | $14.79 | $14.94 | $12.85 | 1,491,193 |
| 2018-01-17 | $15.11 | $15.11 | $14.89 | $15.09 | $12.98 | 1,607,052 |
| 2018-01-16 | $15.20 | $15.34 | $14.99 | $15.02 | $12.92 | 1,334,211 |
| 2018-01-12 | $15.16 | $15.17 | $15.03 | $15.16 | $13.04 | 1,402,694 |
| 2018-01-11 | $15.30 | $15.30 | $15.10 | $15.15 | $13.03 | 814,306 |
| 2018-01-10 | $15.36 | $15.39 | $15.12 | $15.21 | $13.08 | 1,019,767 |
| 2018-01-09 | $15.48 | $15.53 | $15.27 | $15.36 | $13.21 | 1,368,352 |
| 2018-01-08 | $15.55 | $15.60 | $15.36 | $15.46 | $13.30 | 1,335,137 |
| 2018-01-05 | $15.53 | $15.61 | $15.45 | $15.56 | $13.39 | 1,091,872 |
| 2018-01-04 | $15.75 | $15.80 | $15.48 | $15.49 | $13.33 | 1,065,970 |
| 2018-01-03 | $15.83 | $15.88 | $15.67 | $15.76 | $13.56 | 533,097 |
| 2018-01-02 | $15.86 | $15.89 | $15.68 | $15.80 | $13.59 | 563,392 |
| 2017-12-29 | $15.85 | $15.86 | $15.77 | $15.85 | $13.64 | 687,138 |
| 2017-12-28 | $15.78 | $15.84 | $15.70 | $15.83 | $13.62 | 743,012 |
| 2017-12-27 | $15.76 | $15.84 | $15.67 | $15.84 | $13.55 | 655,302 |
| 2017-12-26 | $15.55 | $15.73 | $15.49 | $15.70 | $13.43 | 431,620 |
| 2017-12-22 | $15.61 | $15.64 | $15.52 | $15.58 | $13.32 | 647,888 |
| 2017-12-21 | $15.56 | $15.63 | $15.51 | $15.58 | $13.32 | 973,843 |
| 2017-12-20 | $15.75 | $15.82 | $15.49 | $15.52 | $13.27 | 1,617,290 |
| 2017-12-19 | $16.10 | $16.11 | $15.75 | $15.75 | $13.47 | 1,581,536 |
| 2017-12-18 | $15.93 | $16.15 | $15.93 | $16.04 | $13.72 | 1,967,545 |
| 2017-12-15 | $15.91 | $15.97 | $15.63 | $15.88 | $13.58 | 3,281,276 |
| 2017-12-14 | $15.88 | $15.92 | $15.80 | $15.83 | $13.54 | 1,402,322 |
| 2017-12-13 | $15.82 | $15.91 | $15.78 | $15.85 | $13.55 | 815,894 |
| 2017-12-12 | $15.81 | $15.87 | $15.74 | $15.82 | $13.53 | 1,172,139 |
| 2017-12-11 | $15.72 | $15.82 | $15.70 | $15.77 | $13.49 | 982,946 |
| 2017-12-08 | $15.85 | $15.85 | $15.61 | $15.74 | $13.46 | 1,839,755 |
| 2017-12-07 | $15.80 | $15.83 | $15.65 | $15.74 | $13.46 | 1,554,428 |
| 2017-12-06 | $16.02 | $16.02 | $15.73 | $15.81 | $13.52 | 794,642 |
| 2017-12-05 | $16.28 | $16.34 | $15.93 | $15.96 | $13.65 | 1,059,988 |
| 2017-12-04 | $16.25 | $16.37 | $16.20 | $16.27 | $13.91 | 1,153,114 |
| 2017-12-01 | $16.25 | $16.30 | $16.09 | $16.19 | $13.84 | 1,437,739 |
| 2017-11-30 | $16.12 | $16.21 | $15.97 | $16.17 | $13.83 | 4,145,783 |
| 2017-11-29 | $16.10 | $16.11 | $15.94 | $16.02 | $13.70 | 1,789,692 |
| 2017-11-28 | $16.18 | $16.27 | $16.06 | $16.08 | $13.75 | 1,172,393 |
| 2017-11-27 | $16.29 | $16.33 | $16.20 | $16.25 | $13.90 | 726,403 |
| 2017-11-24 | $16.48 | $16.50 | $16.30 | $16.32 | $13.96 | 328,174 |
| 2017-11-22 | $16.31 | $16.41 | $16.31 | $16.39 | $14.02 | 574,975 |
| 2017-11-21 | $16.16 | $16.35 | $16.10 | $16.34 | $13.97 | 777,543 |
| 2017-11-20 | $16.25 | $16.25 | $16.08 | $16.11 | $13.78 | 849,171 |
| 2017-11-17 | $16.09 | $16.21 | $16.06 | $16.20 | $13.85 | 774,681 |
| 2017-11-16 | $16.11 | $16.21 | $16.06 | $16.16 | $13.82 | 709,873 |
| 2017-11-15 | $16.19 | $16.22 | $16.07 | $16.08 | $13.75 | 734,044 |
| 2017-11-14 | $16.32 | $16.42 | $16.17 | $16.21 | $13.86 | 964,213 |
| 2017-11-13 | $16.14 | $16.36 | $16.14 | $16.33 | $13.96 | 969,613 |
| 2017-11-10 | $15.90 | $16.18 | $15.90 | $16.10 | $13.77 | 732,535 |
| 2017-11-09 | $15.85 | $16.03 | $15.71 | $15.99 | $13.67 | 1,472,864 |
| 2017-11-08 | $15.91 | $16.07 | $15.86 | $15.86 | $13.56 | 2,246,411 |
| 2017-11-07 | $15.59 | $16.34 | $15.59 | $15.93 | $13.62 | 1,729,560 |
| 2017-11-06 | $15.87 | $16.05 | $15.76 | $15.97 | $13.66 | 1,306,614 |
| 2017-11-03 | $15.90 | $16.01 | $15.67 | $15.85 | $13.55 | 2,195,032 |
| 2017-11-02 | $16.00 | $16.11 | $15.92 | $15.99 | $13.67 | 860,948 |
| 2017-11-01 | $15.93 | $16.12 | $15.84 | $16.03 | $13.71 | 1,145,126 |
| 2017-10-31 | $15.82 | $16.03 | $15.70 | $15.92 | $13.61 | 2,035,495 |
| 2017-10-30 | $15.87 | $15.91 | $15.71 | $15.80 | $13.51 | 906,373 |
| 2017-10-27 | $15.92 | $15.96 | $15.80 | $15.91 | $13.61 | 730,919 |
| 2017-10-26 | $15.92 | $15.92 | $15.80 | $15.90 | $13.60 | 688,059 |
| 2017-10-25 | $15.92 | $15.94 | $15.63 | $15.87 | $13.57 | 1,079,162 |
| 2017-10-24 | $15.91 | $15.94 | $15.85 | $15.93 | $13.62 | 1,023,969 |
| 2017-10-23 | $16.02 | $16.05 | $15.85 | $15.93 | $13.62 | 605,207 |
| 2017-10-20 | $16.21 | $16.21 | $15.88 | $15.95 | $13.64 | 757,018 |
| 2017-10-19 | $16.41 | $16.48 | $16.01 | $16.19 | $13.84 | 1,553,907 |
| 2017-10-18 | $16.52 | $16.61 | $16.38 | $16.50 | $14.11 | 1,218,276 |
| 2017-10-17 | $16.40 | $16.61 | $16.40 | $16.60 | $14.20 | 2,580,788 |
| 2017-10-16 | $16.46 | $16.48 | $16.33 | $16.46 | $14.08 | 1,067,908 |
| 2017-10-13 | $16.53 | $16.54 | $16.37 | $16.44 | $14.06 | 1,384,292 |
| 2017-10-12 | $16.30 | $16.45 | $16.27 | $16.44 | $14.06 | 1,227,122 |
| 2017-10-11 | $16.23 | $16.36 | $16.22 | $16.31 | $13.95 | 1,211,604 |
| 2017-10-10 | $16.25 | $16.38 | $16.08 | $16.23 | $13.88 | 1,454,933 |
| 2017-10-09 | $16.25 | $16.25 | $16.09 | $16.15 | $13.81 | 548,789 |
| 2017-10-06 | $16.18 | $16.28 | $16.09 | $16.25 | $13.90 | 1,123,433 |
| 2017-10-05 | $16.20 | $16.40 | $16.20 | $16.24 | $13.89 | 642,868 |
| 2017-10-04 | $16.14 | $16.20 | $16.10 | $16.18 | $13.84 | 894,658 |
| 2017-10-03 | $15.98 | $16.12 | $15.94 | $16.10 | $13.77 | 894,504 |
| 2017-10-02 | $16.00 | $16.09 | $15.95 | $16.00 | $13.68 | 873,133 |
| 2017-09-29 | $15.88 | $16.10 | $15.80 | $16.00 | $13.68 | 961,043 |
| 2017-09-28 | $15.88 | $15.96 | $15.78 | $15.92 | $13.61 | 964,927 |
| 2017-09-27 | $16.17 | $16.19 | $15.94 | $15.94 | $13.55 | 1,089,054 |
| 2017-09-26 | $16.13 | $16.21 | $16.10 | $16.19 | $13.76 | 780,649 |
| 2017-09-25 | $16.03 | $16.25 | $15.99 | $16.14 | $13.72 | 775,022 |
| 2017-09-22 | $16.06 | $16.12 | $15.96 | $16.00 | $13.60 | 650,634 |
| 2017-09-21 | $15.97 | $16.20 | $15.78 | $16.00 | $13.60 | 1,283,652 |
| 2017-09-20 | $15.96 | $16.01 | $15.87 | $15.94 | $13.55 | 1,822,995 |
| 2017-09-19 | $15.94 | $16.02 | $15.83 | $15.97 | $13.58 | 2,121,097 |
| 2017-09-18 | $16.03 | $16.16 | $15.89 | $15.93 | $13.54 | 795,642 |
| 2017-09-15 | $16.26 | $16.31 | $15.92 | $16.01 | $13.61 | 3,051,592 |
| 2017-09-14 | $16.05 | $16.28 | $15.97 | $16.23 | $13.80 | 1,390,746 |
| 2017-09-13 | $15.95 | $15.97 | $15.86 | $15.96 | $13.57 | 1,419,710 |
| 2017-09-12 | $15.96 | $16.05 | $15.79 | $15.89 | $13.51 | 917,460 |
| 2017-09-11 | $15.84 | $15.99 | $15.84 | $15.95 | $13.56 | 1,082,931 |
| 2017-09-08 | $15.83 | $15.89 | $15.72 | $15.75 | $13.39 | 879,290 |
| 2017-09-07 | $15.93 | $15.99 | $15.79 | $15.84 | $13.46 | 721,168 |
| 2017-09-06 | $15.72 | $16.08 | $15.72 | $15.93 | $13.54 | 1,653,103 |
| 2017-09-05 | $15.84 | $15.94 | $15.60 | $15.71 | $13.35 | 1,424,940 |
| 2017-09-01 | $15.80 | $15.93 | $15.75 | $15.81 | $13.44 | 909,092 |
| 2017-08-31 | $15.77 | $15.86 | $15.70 | $15.78 | $13.41 | 1,221,173 |
| 2017-08-30 | $15.57 | $15.71 | $15.45 | $15.68 | $13.33 | 999,107 |
| 2017-08-29 | $15.66 | $15.76 | $15.55 | $15.55 | $13.22 | 1,075,774 |
| 2017-08-28 | $15.88 | $16.02 | $15.63 | $15.68 | $13.33 | 1,313,349 |
| 2017-08-25 | $15.76 | $15.92 | $15.59 | $15.80 | $13.43 | 908,566 |
| 2017-08-24 | $15.78 | $15.95 | $15.71 | $15.71 | $13.35 | 1,253,419 |
| 2017-08-23 | $15.50 | $15.85 | $15.49 | $15.77 | $13.41 | 854,493 |
| 2017-08-22 | $15.76 | $15.87 | $15.52 | $15.52 | $13.19 | 878,291 |
| 2017-08-21 | $15.60 | $15.79 | $15.52 | $15.76 | $13.40 | 931,136 |
| 2017-08-18 | $15.66 | $15.69 | $15.52 | $15.57 | $13.24 | 1,488,918 |
| 2017-08-17 | $15.92 | $15.98 | $15.74 | $15.76 | $13.40 | 1,138,013 |
| 2017-08-16 | $15.83 | $16.03 | $15.83 | $15.94 | $13.55 | 1,523,737 |
| 2017-08-15 | $15.82 | $15.90 | $15.68 | $15.90 | $13.52 | 709,257 |
| 2017-08-14 | $15.71 | $15.91 | $15.67 | $15.86 | $13.48 | 1,109,784 |
| 2017-08-11 | $15.53 | $15.68 | $15.43 | $15.63 | $13.29 | 1,978,256 |
| 2017-08-10 | $15.82 | $15.86 | $15.66 | $15.67 | $13.32 | 1,223,523 |
| 2017-08-09 | $16.01 | $16.15 | $15.81 | $15.88 | $13.50 | 1,237,417 |
| 2017-08-08 | $16.28 | $16.32 | $15.93 | $15.97 | $13.58 | 1,660,390 |
| 2017-08-07 | $16.48 | $16.48 | $16.24 | $16.30 | $13.86 | 894,168 |
| 2017-08-04 | $16.74 | $16.79 | $16.26 | $16.48 | $14.01 | 2,478,691 |
| 2017-08-03 | $16.29 | $16.31 | $16.14 | $16.20 | $13.77 | 954,412 |
| 2017-08-02 | $16.36 | $16.41 | $16.18 | $16.31 | $13.86 | 618,692 |
| 2017-08-01 | $16.32 | $16.54 | $16.27 | $16.41 | $13.95 | 1,024,779 |
| 2017-07-31 | $16.42 | $16.44 | $16.12 | $16.37 | $13.92 | 798,473 |
| 2017-07-28 | $16.29 | $16.39 | $16.18 | $16.37 | $13.92 | 807,901 |
| 2017-07-27 | $16.05 | $16.29 | $15.91 | $16.27 | $13.83 | 655,493 |
| 2017-07-26 | $16.02 | $16.13 | $15.98 | $16.05 | $13.64 | 779,346 |
| 2017-07-25 | $15.98 | $16.07 | $15.81 | $16.02 | $13.62 | 1,834,168 |
| 2017-07-24 | $15.82 | $15.98 | $15.78 | $15.94 | $13.55 | 1,018,112 |
| 2017-07-21 | $15.85 | $15.90 | $15.72 | $15.86 | $13.48 | 576,334 |
| 2017-07-20 | $16.03 | $16.03 | $15.83 | $15.85 | $13.47 | 868,405 |
| 2017-07-19 | $15.59 | $16.05 | $15.59 | $16.02 | $13.62 | 1,294,539 |
| 2017-07-18 | $15.81 | $15.82 | $15.56 | $15.58 | $13.24 | 896,870 |
| 2017-07-17 | $15.70 | $15.87 | $15.61 | $15.82 | $13.45 | 794,155 |
| 2017-07-14 | $15.72 | $15.77 | $15.65 | $15.71 | $13.35 | 799,812 |
| 2017-07-13 | $15.40 | $15.64 | $15.34 | $15.64 | $13.29 | 1,150,550 |
| 2017-07-12 | $15.35 | $15.50 | $15.35 | $15.37 | $13.07 | 803,453 |
| 2017-07-11 | $15.35 | $15.35 | $15.14 | $15.23 | $12.95 | 1,146,453 |
| 2017-07-10 | $15.41 | $15.59 | $15.27 | $15.32 | $13.02 | 1,361,236 |
| 2017-07-07 | $15.60 | $15.65 | $15.47 | $15.56 | $13.23 | 1,354,233 |
| 2017-07-06 | $15.90 | $15.91 | $15.59 | $15.59 | $13.25 | 1,754,950 |
| 2017-07-05 | $16.12 | $16.19 | $15.89 | $15.95 | $13.56 | 1,769,760 |
| 2017-07-03 | $16.10 | $16.20 | $15.94 | $16.19 | $13.76 | 794,216 |
| 2017-06-30 | $16.25 | $16.25 | $15.97 | $16.00 | $13.60 | 1,643,189 |
| 2017-06-29 | $16.08 | $16.18 | $15.96 | $16.17 | $13.75 | 1,560,832 |
| 2017-06-28 | $16.34 | $16.40 | $16.08 | $16.11 | $13.69 | 2,047,550 |
| 2017-06-27 | $16.45 | $16.59 | $16.40 | $16.42 | $13.88 | 1,524,554 |
| 2017-06-26 | $16.32 | $16.51 | $16.25 | $16.49 | $13.94 | 924,138 |
| 2017-06-23 | $16.28 | $16.48 | $16.25 | $16.33 | $13.80 | 1,794,575 |
| 2017-06-22 | $16.21 | $16.36 | $16.14 | $16.28 | $13.76 | 1,545,789 |
| 2017-06-21 | $16.32 | $16.47 | $16.16 | $16.33 | $13.80 | 835,585 |
| 2017-06-20 | $16.30 | $16.37 | $16.17 | $16.34 | $13.81 | 761,039 |
| 2017-06-19 | $16.33 | $16.39 | $16.26 | $16.32 | $13.79 | 950,169 |
| 2017-06-16 | $16.41 | $16.49 | $16.26 | $16.37 | $13.83 | 2,909,613 |
| 2017-06-15 | $16.28 | $16.45 | $16.19 | $16.42 | $13.88 | 917,704 |
| 2017-06-14 | $16.55 | $16.58 | $16.36 | $16.40 | $13.86 | 1,087,127 |
| 2017-06-13 | $16.33 | $16.47 | $16.24 | $16.40 | $13.86 | 2,593,137 |
| 2017-06-12 | $16.15 | $16.69 | $16.15 | $16.64 | $14.06 | 2,135,888 |
| 2017-06-09 | $15.95 | $16.22 | $15.84 | $16.14 | $13.64 | 1,472,783 |
| 2017-06-08 | $15.87 | $15.93 | $15.71 | $15.93 | $13.46 | 868,976 |
| 2017-06-07 | $15.70 | $15.86 | $15.57 | $15.85 | $13.39 | 926,247 |
| 2017-06-06 | $15.69 | $15.76 | $15.55 | $15.66 | $13.23 | 810,396 |
| 2017-06-05 | $15.81 | $15.86 | $15.67 | $15.72 | $13.28 | 828,415 |
| 2017-06-02 | $15.69 | $15.86 | $15.60 | $15.83 | $13.38 | 1,139,755 |
| 2017-06-01 | $15.39 | $15.67 | $15.32 | $15.62 | $13.20 | 880,613 |
| 2017-05-31 | $15.40 | $15.48 | $15.32 | $15.42 | $13.03 | 2,621,957 |
| 2017-05-30 | $15.55 | $15.56 | $15.39 | $15.39 | $13.01 | 458,223 |
| 2017-05-26 | $15.62 | $15.70 | $15.47 | $15.53 | $13.12 | 635,250 |
| 2017-05-25 | $15.73 | $15.80 | $15.62 | $15.63 | $13.21 | 669,818 |
| 2017-05-24 | $15.72 | $15.88 | $15.69 | $15.78 | $13.34 | 849,161 |
| 2017-05-23 | $15.62 | $15.76 | $15.58 | $15.67 | $13.24 | 953,477 |
| 2017-05-22 | $15.62 | $15.76 | $15.55 | $15.56 | $13.15 | 766,628 |
| 2017-05-19 | $15.49 | $15.74 | $15.45 | $15.61 | $13.19 | 715,120 |
| 2017-05-18 | $15.46 | $15.58 | $15.32 | $15.55 | $13.14 | 1,126,536 |
| 2017-05-17 | $15.39 | $15.51 | $15.33 | $15.41 | $13.02 | 1,318,309 |
| 2017-05-16 | $15.55 | $15.71 | $15.42 | $15.43 | $13.04 | 1,672,738 |
| 2017-05-15 | $15.72 | $15.86 | $15.56 | $15.59 | $13.17 | 1,140,487 |
| 2017-05-12 | $15.83 | $15.89 | $15.67 | $15.68 | $13.25 | 1,414,887 |
| 2017-05-11 | $16.02 | $16.02 | $15.68 | $15.85 | $13.39 | 1,351,816 |
| 2017-05-10 | $15.92 | $16.22 | $15.84 | $16.07 | $13.58 | 2,894,766 |
| 2017-05-09 | $15.98 | $16.00 | $15.84 | $15.93 | $13.46 | 949,938 |
| 2017-05-08 | $16.51 | $16.53 | $15.94 | $15.97 | $13.50 | 1,889,577 |
| 2017-05-05 | $16.25 | $16.52 | $16.19 | $16.51 | $13.95 | 1,173,485 |
| 2017-05-04 | $16.36 | $16.36 | $16.08 | $16.33 | $13.80 | 908,855 |
| 2017-05-03 | $16.59 | $16.59 | $16.21 | $16.35 | $13.82 | 1,108,076 |
| 2017-05-02 | $16.50 | $16.61 | $16.39 | $16.54 | $13.98 | 817,848 |
| 2017-05-01 | $16.44 | $16.54 | $16.31 | $16.47 | $13.92 | 899,359 |
| 2017-04-28 | $16.42 | $16.42 | $16.24 | $16.40 | $13.86 | 1,040,559 |
| 2017-04-27 | $16.68 | $16.68 | $16.44 | $16.46 | $13.91 | 635,933 |
| 2017-04-26 | $16.84 | $16.89 | $16.63 | $16.66 | $14.08 | 1,036,114 |
| 2017-04-25 | $16.81 | $16.90 | $16.75 | $16.89 | $14.27 | 785,261 |
| 2017-04-24 | $17.21 | $17.22 | $16.67 | $16.78 | $14.18 | 623,577 |
| 2017-04-21 | $16.99 | $17.05 | $16.93 | $17.02 | $14.38 | 491,303 |
| 2017-04-20 | $17.15 | $17.16 | $16.95 | $17.03 | $14.39 | 712,062 |
| 2017-04-19 | $17.14 | $17.25 | $17.09 | $17.17 | $14.51 | 1,171,777 |
| 2017-04-18 | $17.21 | $17.21 | $17.02 | $17.17 | $14.51 | 751,564 |
| 2017-04-17 | $17.03 | $17.21 | $16.86 | $17.21 | $14.54 | 760,943 |
| 2017-04-13 | $17.03 | $17.06 | $16.75 | $16.81 | $14.21 | 781,792 |
| 2017-04-12 | $16.99 | $17.14 | $16.96 | $17.05 | $14.41 | 1,337,234 |
| 2017-04-11 | $16.90 | $17.13 | $16.85 | $17.06 | $14.42 | 1,811,589 |
| 2017-04-10 | $16.63 | $16.91 | $16.58 | $16.89 | $14.27 | 1,475,106 |
| 2017-04-07 | $16.65 | $16.75 | $16.57 | $16.63 | $14.05 | 1,248,762 |
| 2017-04-06 | $16.33 | $16.77 | $16.23 | $16.66 | $14.08 | 1,856,678 |
| 2017-04-05 | $16.48 | $16.56 | $16.34 | $16.35 | $13.82 | 1,878,254 |
| 2017-04-04 | $16.22 | $16.52 | $16.12 | $16.45 | $13.90 | 1,778,214 |
| 2017-04-03 | $16.21 | $16.37 | $16.11 | $16.21 | $13.70 | 837,023 |
| 2017-03-31 | $16.13 | $16.25 | $16.09 | $16.21 | $13.70 | 1,034,498 |
| 2017-03-30 | $16.11 | $16.16 | $15.98 | $16.16 | $13.66 | 642,576 |
| 2017-03-29 | $16.07 | $16.12 | $15.94 | $16.12 | $13.62 | 642,411 |
| 2017-03-28 | $16.00 | $16.17 | $15.87 | $16.17 | $13.58 | 1,444,091 |
| 2017-03-27 | $16.15 | $16.24 | $15.87 | $16.03 | $13.47 | 1,064,881 |
| 2017-03-24 | $16.21 | $16.38 | $16.20 | $16.21 | $13.62 | 942,986 |
| 2017-03-23 | $16.18 | $16.40 | $16.18 | $16.21 | $13.62 | 777,437 |
| 2017-03-22 | $16.27 | $16.27 | $15.91 | $16.21 | $13.62 | 1,064,221 |
| 2017-03-21 | $16.49 | $16.49 | $16.22 | $16.24 | $13.64 | 1,037,326 |
| 2017-03-20 | $16.70 | $16.74 | $16.41 | $16.43 | $13.80 | 756,738 |
| 2017-03-17 | $16.71 | $16.78 | $16.55 | $16.66 | $14.00 | 8,630,271 |
| 2017-03-16 | $16.51 | $16.73 | $16.51 | $16.61 | $13.95 | 1,047,453 |
| 2017-03-15 | $16.23 | $16.67 | $16.22 | $16.59 | $13.94 | 1,386,926 |
| 2017-03-14 | $16.24 | $16.37 | $16.13 | $16.20 | $13.61 | 1,119,703 |
| 2017-03-13 | $16.45 | $16.45 | $16.24 | $16.31 | $13.70 | 1,530,955 |
| 2017-03-10 | $16.48 | $16.53 | $16.20 | $16.33 | $13.72 | 1,209,348 |
| 2017-03-09 | $16.69 | $16.72 | $16.24 | $16.32 | $13.71 | 1,190,472 |
| 2017-03-08 | $16.81 | $16.84 | $16.65 | $16.68 | $14.01 | 903,786 |
| 2017-03-07 | $16.84 | $16.97 | $16.79 | $16.83 | $14.14 | 721,817 |
| 2017-03-06 | $16.98 | $16.98 | $16.80 | $16.92 | $14.21 | 1,041,673 |
| 2017-03-03 | $16.92 | $17.03 | $16.82 | $17.01 | $14.29 | 810,258 |
| 2017-03-02 | $17.34 | $17.43 | $17.04 | $17.09 | $14.36 | 869,058 |
| 2017-03-01 | $17.42 | $17.58 | $17.32 | $17.36 | $14.58 | 1,455,439 |
| 2017-02-28 | $17.47 | $17.48 | $17.30 | $17.43 | $14.64 | 1,361,082 |
| 2017-02-27 | $17.27 | $17.55 | $17.17 | $17.52 | $14.72 | 1,234,004 |
| 2017-02-24 | $16.92 | $17.25 | $16.87 | $17.25 | $14.49 | 1,251,603 |
| 2017-02-23 | $16.71 | $17.25 | $16.59 | $17.05 | $14.32 | 4,041,794 |
| 2017-02-22 | $17.30 | $17.32 | $17.06 | $17.11 | $14.37 | 1,008,297 |
| 2017-02-21 | $17.27 | $17.34 | $17.02 | $17.30 | $14.53 | 1,667,234 |
| 2017-02-17 | $17.05 | $17.16 | $16.96 | $17.15 | $14.41 | 890,421 |
| 2017-02-16 | $16.89 | $17.14 | $16.89 | $17.06 | $14.33 | 855,998 |
| 2017-02-15 | $16.77 | $16.87 | $16.62 | $16.84 | $14.15 | 651,460 |
| 2017-02-14 | $16.84 | $16.89 | $16.69 | $16.81 | $14.12 | 941,389 |
| 2017-02-13 | $16.93 | $16.98 | $16.73 | $16.93 | $14.22 | 454,377 |
| 2017-02-10 | $16.75 | $16.86 | $16.71 | $16.84 | $14.15 | 456,401 |
| 2017-02-09 | $16.67 | $16.79 | $16.59 | $16.70 | $14.03 | 346,663 |
| 2017-02-08 | $16.77 | $16.78 | $16.55 | $16.64 | $13.98 | 767,836 |
| 2017-02-07 | $16.78 | $16.91 | $16.67 | $16.71 | $14.04 | 818,564 |
| 2017-02-06 | $16.67 | $16.79 | $16.66 | $16.75 | $14.07 | 461,124 |
| 2017-02-03 | $16.72 | $16.80 | $16.49 | $16.70 | $14.03 | 951,011 |
| 2017-02-02 | $16.44 | $16.61 | $16.42 | $16.56 | $13.91 | 393,375 |
| 2017-02-01 | $16.67 | $16.90 | $16.35 | $16.45 | $13.82 | 1,039,847 |
| 2017-01-31 | $16.86 | $17.02 | $16.64 | $16.69 | $14.02 | 1,380,756 |
| 2017-01-30 | $16.83 | $16.89 | $16.72 | $16.81 | $14.12 | 618,991 |
| 2017-01-27 | $17.08 | $17.08 | $16.83 | $16.95 | $14.24 | 643,840 |
| 2017-01-26 | $16.99 | $17.26 | $16.99 | $17.05 | $14.32 | 1,322,958 |
| 2017-01-25 | $16.92 | $17.24 | $16.91 | $17.00 | $14.28 | 1,576,469 |
| 2017-01-24 | $16.69 | $16.95 | $16.65 | $16.92 | $14.21 | 659,704 |
| 2017-01-23 | $16.57 | $16.79 | $16.50 | $16.72 | $14.05 | 1,178,574 |
| 2017-01-20 | $16.40 | $16.56 | $16.28 | $16.55 | $13.90 | 1,345,505 |
| 2017-01-19 | $16.50 | $16.50 | $16.28 | $16.43 | $13.80 | 447,924 |
| 2017-01-18 | $16.45 | $16.55 | $16.36 | $16.51 | $13.87 | 477,309 |
| 2017-01-17 | $16.24 | $16.41 | $16.18 | $16.41 | $13.79 | 454,078 |
| 2017-01-13 | $16.20 | $16.28 | $16.05 | $16.23 | $13.64 | 463,907 |
| 2017-01-12 | $16.27 | $16.27 | $16.07 | $16.21 | $13.62 | 612,951 |
| 2017-01-11 | $16.31 | $16.38 | $16.19 | $16.20 | $13.61 | 566,527 |
| 2017-01-10 | $16.31 | $16.37 | $16.24 | $16.32 | $13.71 | 534,650 |
| 2017-01-09 | $16.55 | $16.55 | $16.31 | $16.32 | $13.71 | 606,296 |
| 2017-01-06 | $16.60 | $16.71 | $16.53 | $16.56 | $13.91 | 299,567 |
| 2017-01-05 | $16.34 | $16.80 | $16.23 | $16.70 | $14.03 | 746,145 |
| 2017-01-04 | $16.28 | $16.51 | $16.18 | $16.41 | $13.79 | 706,512 |
| 2017-01-03 | $16.09 | $16.23 | $15.98 | $16.23 | $13.64 | 760,868 |
| 2016-12-30 | $15.73 | $16.01 | $15.64 | $15.99 | $13.43 | 561,110 |
| 2016-12-29 | $15.60 | $15.81 | $15.50 | $15.74 | $13.22 | 505,736 |
| 2016-12-28 | $15.70 | $15.70 | $15.49 | $15.60 | $13.11 | 454,696 |
| 2016-12-27 | $15.76 | $15.85 | $15.70 | $15.74 | $13.14 | 324,135 |
| 2016-12-23 | $15.85 | $15.88 | $15.66 | $15.75 | $13.15 | 367,193 |
| 2016-12-22 | $15.84 | $15.88 | $15.65 | $15.86 | $13.24 | 611,583 |
| 2016-12-21 | $16.10 | $16.21 | $15.82 | $15.82 | $13.21 | 661,181 |
| 2016-12-20 | $16.12 | $16.25 | $16.03 | $16.10 | $13.44 | 573,236 |
| 2016-12-19 | $16.13 | $16.30 | $16.04 | $16.13 | $13.47 | 637,302 |
| 2016-12-16 | $15.90 | $16.13 | $15.85 | $16.11 | $13.45 | 2,015,574 |
| 2016-12-15 | $16.04 | $16.13 | $15.73 | $15.79 | $13.19 | 1,556,853 |
| 2016-12-14 | $16.55 | $16.55 | $16.03 | $16.09 | $13.44 | 1,823,827 |
| 2016-12-13 | $16.74 | $16.74 | $16.46 | $16.55 | $13.82 | 763,856 |
| 2016-12-12 | $16.50 | $16.62 | $16.40 | $16.61 | $13.87 | 450,422 |
| 2016-12-09 | $16.58 | $16.73 | $16.50 | $16.56 | $13.83 | 362,720 |
| 2016-12-08 | $16.50 | $16.61 | $16.33 | $16.56 | $13.83 | 485,116 |
| 2016-12-07 | $16.37 | $16.59 | $16.36 | $16.52 | $13.79 | 1,066,036 |
| 2016-12-06 | $16.05 | $16.41 | $16.05 | $16.36 | $13.66 | 833,055 |
| 2016-12-05 | $15.81 | $15.95 | $15.67 | $15.95 | $13.32 | 563,160 |
| 2016-12-02 | $15.63 | $15.89 | $15.48 | $15.73 | $13.14 | 552,567 |
| 2016-12-01 | $15.70 | $15.84 | $15.40 | $15.67 | $13.08 | 1,673,909 |
| 2016-11-30 | $15.74 | $16.09 | $15.61 | $15.72 | $13.13 | 1,446,562 |
| 2016-11-29 | $15.63 | $15.94 | $15.61 | $15.81 | $13.20 | 1,245,764 |
| 2016-11-28 | $15.52 | $15.80 | $15.52 | $15.69 | $13.10 | 975,217 |
| 2016-11-25 | $15.69 | $15.83 | $15.56 | $15.61 | $13.03 | 459,112 |
| 2016-11-23 | $15.65 | $15.78 | $15.50 | $15.65 | $13.07 | 1,057,105 |
| 2016-11-22 | $15.71 | $15.78 | $15.62 | $15.78 | $13.18 | 572,899 |
| 2016-11-21 | $15.59 | $15.88 | $15.59 | $15.62 | $13.04 | 665,402 |
| 2016-11-18 | $15.67 | $15.79 | $15.52 | $15.56 | $12.99 | 625,947 |
| 2016-11-17 | $15.57 | $15.75 | $15.48 | $15.69 | $13.10 | 759,866 |
| 2016-11-16 | $15.89 | $15.95 | $15.44 | $15.53 | $12.97 | 583,041 |
| 2016-11-15 | $16.21 | $16.32 | $15.91 | $15.92 | $13.29 | 927,039 |
| 2016-11-14 | $15.73 | $16.24 | $15.61 | $16.20 | $13.53 | 1,331,549 |
| 2016-11-11 | $15.40 | $15.89 | $15.40 | $15.73 | $13.14 | 1,085,049 |
| 2016-11-10 | $15.20 | $15.78 | $15.03 | $15.47 | $12.92 | 2,794,446 |
| 2016-11-09 | $14.82 | $15.21 | $14.58 | $15.16 | $12.66 | 1,104,274 |
| 2016-11-08 | $14.86 | $15.15 | $14.78 | $15.11 | $12.62 | 923,640 |
| 2016-11-07 | $15.23 | $15.27 | $14.87 | $14.96 | $12.49 | 770,945 |
| 2016-11-04 | $14.89 | $15.12 | $14.87 | $15.00 | $12.53 | 613,381 |
| 2016-11-03 | $15.00 | $15.15 | $14.68 | $14.86 | $12.41 | 1,045,253 |
| 2016-11-02 | $15.31 | $15.33 | $15.05 | $15.19 | $12.68 | 1,322,469 |
| 2016-11-01 | $15.55 | $15.55 | $15.24 | $15.33 | $12.80 | 673,174 |
| 2016-10-31 | $15.47 | $15.62 | $15.33 | $15.55 | $12.98 | 640,115 |
| 2016-10-28 | $15.45 | $15.52 | $15.28 | $15.37 | $12.83 | 686,818 |
| 2016-10-27 | $15.56 | $15.60 | $15.34 | $15.38 | $12.84 | 868,773 |
| 2016-10-26 | $15.71 | $15.71 | $15.47 | $15.59 | $13.02 | 654,239 |
| 2016-10-25 | $15.81 | $15.84 | $15.68 | $15.80 | $13.19 | 611,388 |
| 2016-10-24 | $15.85 | $16.02 | $15.71 | $15.79 | $13.19 | 477,179 |
| 2016-10-21 | $15.82 | $15.87 | $15.67 | $15.78 | $13.18 | 721,092 |
| 2016-10-20 | $15.89 | $15.97 | $15.77 | $15.93 | $13.30 | 334,099 |
| 2016-10-19 | $15.93 | $16.00 | $15.80 | $15.86 | $13.24 | 330,405 |
| 2016-10-18 | $15.98 | $15.99 | $15.77 | $15.87 | $13.25 | 314,919 |
| 2016-10-17 | $15.85 | $15.99 | $15.79 | $15.81 | $13.20 | 305,510 |
| 2016-10-14 | $15.99 | $15.99 | $15.75 | $15.80 | $13.19 | 525,207 |
| 2016-10-13 | $15.68 | $15.86 | $15.18 | $15.85 | $13.24 | 445,879 |
| 2016-10-12 | $15.67 | $15.80 | $15.61 | $15.73 | $13.14 | 304,186 |
| 2016-10-11 | $15.77 | $15.84 | $15.60 | $15.70 | $13.11 | 378,006 |
| 2016-10-10 | $15.79 | $15.85 | $15.73 | $15.79 | $13.19 | 387,038 |
| 2016-10-07 | $15.92 | $16.06 | $15.55 | $15.76 | $13.16 | 756,728 |
| 2016-10-06 | $15.69 | $15.89 | $15.59 | $15.85 | $13.24 | 761,876 |
| 2016-10-05 | $16.06 | $16.18 | $15.73 | $15.77 | $13.17 | 1,064,986 |
| 2016-10-04 | $16.20 | $16.30 | $15.96 | $16.04 | $13.39 | 761,023 |
| 2016-10-03 | $16.31 | $16.41 | $16.16 | $16.27 | $13.59 | 1,087,622 |
| 2016-09-30 | $16.69 | $16.75 | $16.34 | $16.39 | $13.69 | 861,268 |
| 2016-09-29 | $16.89 | $16.92 | $16.47 | $16.54 | $13.81 | 946,853 |
| 2016-09-28 | $16.65 | $16.97 | $16.64 | $16.96 | $14.16 | 803,245 |
| 2016-09-27 | $17.15 | $17.25 | $16.75 | $16.78 | $13.93 | 1,688,159 |
| 2016-09-26 | $17.27 | $17.32 | $17.03 | $17.04 | $14.15 | 601,325 |
| 2016-09-23 | $17.21 | $17.38 | $17.11 | $17.29 | $14.36 | 514,875 |
| 2016-09-22 | $17.22 | $17.34 | $17.14 | $17.30 | $14.37 | 784,183 |
| 2016-09-21 | $16.72 | $17.10 | $16.62 | $17.08 | $14.18 | 894,991 |
| 2016-09-20 | $17.00 | $17.00 | $16.59 | $16.62 | $13.80 | 766,203 |
| 2016-09-19 | $16.63 | $16.95 | $16.63 | $16.88 | $14.02 | 1,080,722 |
| 2016-09-16 | $16.71 | $16.81 | $16.54 | $16.57 | $13.76 | 1,999,427 |
| 2016-09-15 | $16.88 | $16.98 | $16.71 | $16.85 | $13.99 | 639,789 |
| 2016-09-14 | $17.02 | $17.10 | $16.86 | $16.89 | $14.03 | 856,573 |
| 2016-09-13 | $17.48 | $17.48 | $17.00 | $17.02 | $14.13 | 773,515 |
| 2016-09-12 | $17.29 | $17.68 | $17.21 | $17.60 | $14.61 | 891,732 |
| 2016-09-09 | $17.76 | $17.76 | $17.25 | $17.29 | $14.36 | 750,185 |
| 2016-09-08 | $18.20 | $18.20 | $17.93 | $17.96 | $14.91 | 508,919 |
| 2016-09-07 | $18.02 | $18.28 | $18.02 | $18.25 | $15.15 | 1,063,655 |
| 2016-09-06 | $17.93 | $18.09 | $17.80 | $18.09 | $15.02 | 454,769 |
| 2016-09-02 | $17.98 | $18.18 | $17.83 | $17.95 | $14.91 | 653,807 |
| 2016-09-01 | $17.99 | $17.99 | $17.73 | $17.89 | $14.86 | 674,845 |
| 2016-08-31 | $17.72 | $18.00 | $17.62 | $18.00 | $14.95 | 1,099,961 |
| 2016-08-30 | $17.85 | $17.85 | $17.63 | $17.76 | $14.75 | 467,489 |
| 2016-08-29 | $17.72 | $17.91 | $17.65 | $17.84 | $14.81 | 800,670 |
| 2016-08-26 | $17.75 | $17.89 | $17.55 | $17.67 | $14.67 | 583,224 |
| 2016-08-25 | $17.60 | $17.94 | $17.60 | $17.74 | $14.73 | 504,666 |
| 2016-08-24 | $17.66 | $17.74 | $17.60 | $17.66 | $14.66 | 389,325 |
| 2016-08-23 | $17.77 | $17.83 | $17.62 | $17.64 | $14.65 | 916,447 |
| 2016-08-22 | $17.68 | $17.78 | $17.59 | $17.71 | $14.71 | 735,774 |
| 2016-08-19 | $17.71 | $17.76 | $17.60 | $17.67 | $14.67 | 506,388 |
| 2016-08-18 | $17.85 | $18.06 | $17.71 | $17.81 | $14.79 | 1,136,851 |
| 2016-08-17 | $17.66 | $17.83 | $17.59 | $17.83 | $14.81 | 811,048 |
| 2016-08-16 | $17.63 | $17.75 | $17.48 | $17.65 | $14.66 | 780,536 |
| 2016-08-15 | $17.52 | $17.86 | $17.46 | $17.71 | $14.71 | 984,148 |
| 2016-08-12 | $17.47 | $17.78 | $17.43 | $17.45 | $14.49 | 532,100 |
| 2016-08-11 | $17.73 | $17.87 | $17.34 | $17.48 | $14.52 | 514,877 |
| 2016-08-10 | $17.66 | $17.71 | $17.58 | $17.66 | $14.66 | 597,083 |
| 2016-08-09 | $17.65 | $17.66 | $17.45 | $17.64 | $14.65 | 523,692 |
| 2016-08-08 | $17.46 | $17.66 | $17.46 | $17.62 | $14.63 | 611,550 |
| 2016-08-05 | $17.88 | $17.88 | $17.17 | $17.46 | $14.50 | 1,241,003 |
| 2016-08-04 | $17.29 | $17.42 | $17.14 | $17.38 | $14.43 | 987,314 |
| 2016-08-03 | $17.21 | $17.30 | $16.98 | $17.25 | $14.32 | 463,307 |
| 2016-08-02 | $17.43 | $17.78 | $17.15 | $17.18 | $14.27 | 1,218,649 |
| 2016-08-01 | $17.63 | $17.68 | $17.36 | $17.45 | $14.49 | 757,116 |
| 2016-07-29 | $17.23 | $17.65 | $17.23 | $17.63 | $14.64 | 993,073 |
| 2016-07-28 | $17.18 | $17.33 | $17.16 | $17.27 | $14.34 | 955,373 |
| 2016-07-27 | $17.27 | $17.32 | $17.11 | $17.22 | $14.30 | 889,475 |
| 2016-07-26 | $17.15 | $17.29 | $17.05 | $17.27 | $14.34 | 671,096 |
| 2016-07-25 | $17.12 | $17.29 | $17.09 | $17.19 | $14.27 | 573,615 |
| 2016-07-22 | $16.99 | $17.26 | $16.99 | $17.18 | $14.27 | 1,284,598 |
| 2016-07-21 | $16.83 | $17.07 | $16.79 | $17.01 | $14.12 | 2,250,429 |
| 2016-07-20 | $16.88 | $16.95 | $16.79 | $16.91 | $14.04 | 1,378,942 |
| 2016-07-19 | $16.69 | $16.90 | $16.68 | $16.84 | $13.98 | 730,410 |
| 2016-07-18 | $16.75 | $16.82 | $16.64 | $16.74 | $13.90 | 1,558,782 |
| 2016-07-15 | $16.76 | $16.78 | $16.53 | $16.70 | $13.87 | 383,392 |
| 2016-07-14 | $16.78 | $16.88 | $16.63 | $16.72 | $13.88 | 636,295 |
| 2016-07-13 | $16.55 | $16.80 | $16.50 | $16.77 | $13.93 | 675,741 |
| 2016-07-12 | $16.35 | $16.63 | $16.27 | $16.58 | $13.77 | 989,131 |
| 2016-07-11 | $16.00 | $16.36 | $15.85 | $16.33 | $13.56 | 1,457,941 |
| 2016-07-08 | $15.60 | $15.94 | $15.52 | $15.92 | $13.22 | 1,537,972 |
| 2016-07-07 | $15.61 | $15.62 | $15.36 | $15.46 | $12.84 | 624,602 |
| 2016-07-06 | $15.63 | $15.71 | $15.55 | $15.65 | $13.00 | 509,180 |
| 2016-07-05 | $15.80 | $15.85 | $15.52 | $15.68 | $13.02 | 611,770 |
| 2016-07-01 | $15.90 | $16.07 | $15.77 | $15.84 | $13.15 | 647,340 |
| 2016-06-30 | $15.66 | $15.97 | $15.36 | $15.94 | $13.24 | 1,270,665 |
| 2016-06-29 | $15.57 | $15.69 | $15.45 | $15.60 | $12.95 | 847,191 |
| 2016-06-28 | $15.42 | $15.58 | $15.30 | $15.42 | $12.80 | 735,394 |
| 2016-06-27 | $15.70 | $15.83 | $15.26 | $15.33 | $12.65 | 972,673 |
| 2016-06-24 | $15.81 | $15.99 | $15.54 | $15.80 | $13.04 | 1,951,322 |
| 2016-06-23 | $16.18 | $16.25 | $16.12 | $16.18 | $13.35 | 479,054 |
| 2016-06-22 | $16.19 | $16.19 | $16.01 | $16.04 | $13.24 | 555,119 |
| 2016-06-21 | $16.15 | $16.21 | $16.04 | $16.16 | $13.34 | 670,408 |
| 2016-06-20 | $16.20 | $16.27 | $16.10 | $16.13 | $13.31 | 704,558 |
| 2016-06-17 | $15.85 | $16.15 | $15.82 | $16.04 | $13.24 | 2,596,375 |
| 2016-06-16 | $15.96 | $16.00 | $15.82 | $15.90 | $13.12 | 757,185 |
| 2016-06-15 | $15.82 | $16.14 | $15.78 | $16.00 | $13.20 | 1,352,918 |
| 2016-06-14 | $16.08 | $16.09 | $15.71 | $15.84 | $13.07 | 716,889 |
| 2016-06-13 | $16.26 | $16.48 | $16.10 | $16.14 | $13.32 | 416,570 |
| 2016-06-10 | $16.51 | $16.66 | $16.19 | $16.26 | $13.42 | 733,395 |
| 2016-06-09 | $16.54 | $16.76 | $16.46 | $16.65 | $13.74 | 745,062 |
| 2016-06-08 | $16.28 | $16.61 | $16.24 | $16.57 | $13.68 | 368,663 |
| 2016-06-07 | $16.26 | $16.46 | $16.13 | $16.33 | $13.48 | 461,774 |
| 2016-06-06 | $16.33 | $16.34 | $16.14 | $16.21 | $13.38 | 463,653 |
| 2016-06-03 | $16.45 | $16.63 | $16.22 | $16.30 | $13.45 | 568,088 |
| 2016-06-02 | $16.26 | $16.40 | $16.15 | $16.39 | $13.53 | 881,257 |
| 2016-06-01 | $16.26 | $16.41 | $16.20 | $16.32 | $13.47 | 693,190 |
| 2016-05-31 | $16.34 | $16.46 | $16.17 | $16.38 | $13.52 | 1,624,027 |
| 2016-05-27 | $16.21 | $16.38 | $16.08 | $16.33 | $13.48 | 390,228 |
| 2016-05-26 | $16.24 | $16.29 | $16.05 | $16.18 | $13.35 | 436,603 |
| 2016-05-25 | $16.33 | $16.37 | $16.14 | $16.23 | $13.39 | 590,714 |
| 2016-05-24 | $16.15 | $16.33 | $16.15 | $16.26 | $13.42 | 589,541 |
| 2016-05-23 | $15.96 | $16.17 | $15.96 | $16.10 | $13.29 | 788,988 |
| 2016-05-20 | $15.90 | $16.09 | $15.85 | $15.90 | $13.12 | 1,059,099 |
| 2016-05-19 | $16.13 | $16.18 | $15.81 | $15.83 | $13.06 | 787,335 |
| 2016-05-18 | $16.31 | $16.47 | $16.09 | $16.28 | $13.44 | 1,127,750 |
| 2016-05-17 | $16.79 | $16.85 | $16.26 | $16.30 | $13.45 | 964,508 |
| 2016-05-16 | $16.61 | $16.90 | $16.61 | $16.85 | $13.91 | 879,186 |
| 2016-05-13 | $16.80 | $16.82 | $16.57 | $16.66 | $13.75 | 856,180 |
| 2016-05-12 | $17.02 | $17.04 | $16.72 | $16.81 | $13.87 | 720,000 |
| 2016-05-11 | $17.27 | $17.29 | $16.91 | $17.02 | $14.05 | 680,790 |
| 2016-05-10 | $17.23 | $17.36 | $17.14 | $17.35 | $14.32 | 726,035 |
| 2016-05-09 | $17.08 | $17.40 | $17.04 | $17.25 | $14.24 | 981,785 |
| 2016-05-06 | $17.17 | $17.24 | $16.81 | $17.03 | $14.05 | 929,503 |
| 2016-05-05 | $17.10 | $17.21 | $17.01 | $17.19 | $14.19 | 623,669 |
| 2016-05-04 | $16.92 | $17.18 | $16.48 | $17.12 | $14.13 | 997,670 |
| 2016-05-03 | $16.96 | $17.07 | $16.81 | $17.04 | $14.06 | 890,209 |
| 2016-05-02 | $16.78 | $17.11 | $16.72 | $17.05 | $14.07 | 647,488 |
| 2016-04-29 | $16.81 | $16.90 | $16.54 | $16.70 | $13.78 | 771,164 |
| 2016-04-28 | $16.68 | $16.92 | $16.62 | $16.84 | $13.90 | 590,577 |
| 2016-04-27 | $16.62 | $16.85 | $16.55 | $16.81 | $13.87 | 1,552,768 |
| 2016-04-26 | $16.60 | $16.70 | $16.49 | $16.68 | $13.77 | 903,751 |
| 2016-04-25 | $16.23 | $16.57 | $16.11 | $16.55 | $13.66 | 1,142,442 |
| 2016-04-22 | $16.18 | $16.32 | $16.10 | $16.31 | $13.46 | 1,009,916 |
| 2016-04-21 | $16.17 | $16.42 | $15.96 | $16.15 | $13.33 | 1,073,153 |
| 2016-04-20 | $16.20 | $16.41 | $16.09 | $16.15 | $13.33 | 1,047,373 |
| 2016-04-19 | $16.06 | $16.31 | $16.02 | $16.26 | $13.42 | 646,059 |
| 2016-04-18 | $16.03 | $16.10 | $15.89 | $16.05 | $13.25 | 654,228 |
| 2016-04-15 | $16.06 | $16.19 | $15.95 | $16.11 | $13.30 | 526,508 |
| 2016-04-14 | $15.97 | $16.07 | $15.84 | $15.98 | $13.19 | 3,174,145 |
| 2016-04-13 | $16.05 | $16.16 | $15.68 | $16.00 | $13.20 | 2,228,600 |
| 2016-04-12 | $15.78 | $16.07 | $15.69 | $16.04 | $13.24 | 758,013 |
| 2016-04-11 | $15.57 | $15.84 | $15.44 | $15.78 | $13.02 | 1,125,143 |
| 2016-04-08 | $15.62 | $15.83 | $15.50 | $15.56 | $12.84 | 720,375 |
| 2016-04-07 | $15.63 | $15.69 | $15.40 | $15.54 | $12.83 | 881,329 |
| 2016-04-06 | $15.89 | $15.91 | $15.66 | $15.72 | $12.97 | 767,438 |
| 2016-04-05 | $15.89 | $15.95 | $15.78 | $15.85 | $13.08 | 1,262,992 |
| 2016-04-04 | $15.97 | $16.11 | $15.91 | $16.00 | $13.20 | 524,872 |
| 2016-04-01 | $15.87 | $16.02 | $15.79 | $15.97 | $13.18 | 1,074,352 |
| 2016-03-31 | $15.78 | $16.02 | $15.65 | $15.95 | $13.16 | 1,730,411 |
| 2016-03-30 | $15.80 | $15.88 | $15.71 | $15.77 | $13.01 | 774,046 |
| 2016-03-29 | $15.32 | $15.83 | $15.32 | $15.78 | $13.02 | 813,533 |
| 2016-03-28 | $15.34 | $15.73 | $15.25 | $15.66 | $12.85 | 984,149 |
| 2016-03-24 | $15.70 | $15.81 | $15.52 | $15.58 | $12.78 | 900,051 |
| 2016-03-23 | $15.90 | $16.25 | $15.76 | $15.76 | $12.93 | 556,822 |
| 2016-03-22 | $15.81 | $15.94 | $15.67 | $15.89 | $13.04 | 577,682 |
| 2016-03-21 | $15.88 | $16.05 | $15.82 | $15.87 | $13.02 | 640,760 |
| 2016-03-18 | $16.38 | $16.38 | $15.83 | $15.90 | $13.04 | 1,923,639 |
| 2016-03-17 | $16.04 | $16.42 | $16.01 | $16.34 | $13.40 | 968,364 |
| 2016-03-16 | $15.77 | $16.12 | $15.71 | $16.04 | $13.16 | 654,491 |
| 2016-03-15 | $15.63 | $15.85 | $15.58 | $15.79 | $12.95 | 696,006 |
| 2016-03-14 | $15.58 | $15.72 | $15.39 | $15.65 | $12.84 | 1,470,471 |
| 2016-03-11 | $15.42 | $15.61 | $15.26 | $15.58 | $12.78 | 1,578,348 |
| 2016-03-10 | $15.38 | $15.53 | $15.09 | $15.30 | $12.55 | 1,896,933 |
| 2016-03-09 | $15.43 | $15.57 | $15.04 | $15.35 | $12.59 | 3,431,356 |
| 2016-03-08 | $15.76 | $15.84 | $15.37 | $15.42 | $12.65 | 691,026 |
| 2016-03-07 | $16.06 | $16.12 | $15.76 | $15.80 | $12.96 | 637,422 |
| 2016-03-04 | $15.98 | $16.23 | $15.94 | $16.14 | $13.24 | 500,853 |
| 2016-03-03 | $15.86 | $16.16 | $15.80 | $15.98 | $13.11 | 1,121,977 |
| 2016-03-02 | $15.99 | $15.99 | $15.58 | $15.85 | $13.00 | 596,303 |
| 2016-03-01 | $15.16 | $15.55 | $15.14 | $15.55 | $12.76 | 822,055 |
| 2016-02-29 | $15.39 | $15.49 | $15.09 | $15.12 | $12.40 | 790,029 |
| 2016-02-26 | $15.14 | $15.49 | $15.12 | $15.37 | $12.61 | 916,623 |
| 2016-02-25 | $14.98 | $15.26 | $14.85 | $15.14 | $12.42 | 865,215 |
| 2016-02-24 | $14.83 | $15.01 | $14.66 | $14.89 | $12.22 | 1,222,193 |
| 2016-02-23 | $15.03 | $15.27 | $14.92 | $14.94 | $12.26 | 801,261 |
| 2016-02-22 | $15.02 | $15.19 | $15.00 | $15.04 | $12.34 | 672,334 |
| 2016-02-19 | $14.80 | $14.96 | $14.71 | $14.91 | $12.23 | 699,435 |
| 2016-02-18 | $14.93 | $14.98 | $14.70 | $14.88 | $12.21 | 738,682 |
| 2016-02-17 | $14.81 | $14.96 | $14.65 | $14.90 | $12.22 | 3,067,456 |
| 2016-02-16 | $14.45 | $14.74 | $14.41 | $14.74 | $12.09 | 734,728 |
| 2016-02-12 | $14.48 | $14.65 | $14.23 | $14.38 | $11.80 | 659,919 |
| 2016-02-11 | $14.63 | $14.71 | $14.38 | $14.38 | $11.80 | 431,609 |
| 2016-02-10 | $14.73 | $14.94 | $14.68 | $14.83 | $12.17 | 562,233 |
| 2016-02-09 | $14.78 | $14.85 | $14.58 | $14.68 | $12.04 | 1,354,726 |
| 2016-02-08 | $15.52 | $15.60 | $14.81 | $14.91 | $12.23 | 1,165,807 |
| 2016-02-05 | $15.98 | $16.09 | $15.60 | $15.63 | $12.82 | 3,644,013 |
| 2016-02-04 | $15.90 | $16.05 | $15.84 | $15.98 | $13.11 | 1,097,601 |
| 2016-02-03 | $15.88 | $16.01 | $15.65 | $15.95 | $13.08 | 1,013,335 |
| 2016-02-02 | $16.20 | $16.20 | $15.76 | $15.81 | $12.97 | 828,717 |
| 2016-02-01 | $16.50 | $16.54 | $16.19 | $16.25 | $13.33 | 988,765 |
| 2016-01-29 | $16.23 | $16.44 | $16.16 | $16.40 | $13.45 | 2,003,800 |
| 2016-01-28 | $16.99 | $17.13 | $16.11 | $16.13 | $13.23 | 1,149,790 |
| 2016-01-27 | $17.13 | $17.13 | $16.55 | $16.88 | $13.85 | 1,822,170 |
| 2016-01-26 | $16.92 | $17.18 | $16.85 | $17.18 | $14.09 | 450,237 |
| 2016-01-25 | $16.89 | $17.09 | $16.73 | $16.85 | $13.82 | 456,727 |
| 2016-01-22 | $16.57 | $16.91 | $16.54 | $16.90 | $13.86 | 670,878 |
| 2016-01-21 | $16.39 | $16.63 | $16.27 | $16.45 | $13.49 | 729,056 |
| 2016-01-20 | $16.74 | $16.82 | $16.08 | $16.32 | $13.39 | 842,889 |
| 2016-01-19 | $16.94 | $17.09 | $16.78 | $16.89 | $13.86 | 506,026 |
| 2016-01-15 | $16.68 | $16.86 | $16.48 | $16.82 | $13.80 | 390,045 |
| 2016-01-14 | $17.12 | $17.23 | $16.85 | $16.89 | $13.86 | 514,529 |
| 2016-01-13 | $17.39 | $17.47 | $17.01 | $17.09 | $14.02 | 548,364 |
| 2016-01-12 | $17.57 | $17.65 | $17.11 | $17.27 | $14.17 | 797,138 |
| 2016-01-11 | $17.66 | $17.73 | $17.29 | $17.49 | $14.35 | 1,200,315 |
| 2016-01-08 | $17.81 | $17.89 | $17.60 | $17.64 | $14.47 | 1,336,022 |
| 2016-01-07 | $17.63 | $17.83 | $17.61 | $17.75 | $14.56 | 871,552 |
| 2016-01-06 | $17.72 | $17.87 | $17.68 | $17.81 | $14.61 | 370,935 |
| 2016-01-05 | $17.90 | $17.97 | $17.72 | $17.82 | $14.62 | 898,279 |
| 2016-01-04 | $17.80 | $17.87 | $17.65 | $17.84 | $14.64 | 820,898 |
| 2015-12-31 | $18.13 | $18.24 | $17.96 | $18.10 | $14.85 | 407,563 |
| 2015-12-30 | $18.09 | $18.19 | $18.06 | $18.13 | $14.87 | 294,351 |
| 2015-12-29 | $17.86 | $18.14 | $17.86 | $18.13 | $14.87 | 258,599 |
| 2015-12-28 | $17.80 | $18.00 | $17.70 | $17.95 | $14.65 | 248,627 |
| 2015-12-24 | $17.85 | $17.95 | $17.72 | $17.83 | $14.55 | 203,556 |
| 2015-12-23 | $17.70 | $17.90 | $17.63 | $17.86 | $14.58 | 488,162 |
| 2015-12-22 | $17.60 | $17.75 | $17.54 | $17.61 | $14.37 | 690,909 |
| 2015-12-21 | $17.80 | $17.86 | $17.40 | $17.56 | $14.33 | 811,003 |
| 2015-12-18 | $18.00 | $18.03 | $17.66 | $17.74 | $14.48 | 1,128,857 |
| 2015-12-17 | $17.92 | $18.08 | $17.83 | $18.03 | $14.71 | 760,706 |
| 2015-12-16 | $17.53 | $17.99 | $17.49 | $17.90 | $14.61 | 745,506 |
| 2015-12-15 | $17.33 | $17.58 | $17.28 | $17.46 | $14.25 | 1,003,472 |
| 2015-12-14 | $17.54 | $17.57 | $17.20 | $17.32 | $14.13 | 1,078,420 |
| 2015-12-11 | $17.47 | $17.56 | $17.31 | $17.52 | $14.30 | 845,082 |
| 2015-12-10 | $17.83 | $18.04 | $17.54 | $17.61 | $14.37 | 861,153 |
| 2015-12-09 | $17.93 | $17.98 | $17.67 | $17.84 | $14.56 | 398,741 |
| 2015-12-08 | $17.99 | $18.15 | $17.83 | $17.94 | $14.64 | 1,187,841 |
| 2015-12-07 | $18.01 | $18.15 | $17.89 | $18.09 | $14.76 | 802,806 |
| 2015-12-04 | $17.81 | $18.09 | $17.76 | $18.07 | $14.75 | 435,082 |
| 2015-12-03 | $18.10 | $18.11 | $17.70 | $17.79 | $14.52 | 471,995 |
| 2015-12-02 | $18.46 | $18.56 | $18.05 | $18.09 | $14.76 | 572,429 |
| 2015-12-01 | $18.44 | $18.56 | $18.32 | $18.55 | $15.14 | 771,826 |
| 2015-11-30 | $18.49 | $18.50 | $18.26 | $18.38 | $15.00 | 854,964 |
| 2015-11-27 | $18.25 | $18.47 | $18.23 | $18.46 | $15.06 | 209,914 |
| 2015-11-25 | $18.24 | $18.33 | $18.12 | $18.29 | $14.93 | 214,338 |
| 2015-11-24 | $18.18 | $18.29 | $18.06 | $18.22 | $14.87 | 555,728 |
| 2015-11-23 | $18.27 | $18.40 | $18.23 | $18.29 | $14.93 | 450,509 |
| 2015-11-20 | $18.09 | $18.37 | $17.99 | $18.27 | $14.91 | 1,116,554 |
| 2015-11-19 | $18.04 | $18.14 | $17.93 | $18.02 | $14.71 | 1,257,046 |
| 2015-11-18 | $17.98 | $18.16 | $17.93 | $18.04 | $14.72 | 684,065 |
| 2015-11-17 | $17.91 | $18.02 | $17.66 | $17.94 | $14.64 | 388,968 |
| 2015-11-16 | $17.71 | $17.99 | $17.71 | $17.93 | $14.63 | 494,951 |
| 2015-11-13 | $18.01 | $18.10 | $17.68 | $17.75 | $14.49 | 476,225 |
| 2015-11-12 | $18.15 | $18.25 | $17.98 | $18.02 | $14.71 | 350,955 |
| 2015-11-11 | $18.21 | $18.36 | $18.08 | $18.24 | $14.89 | 784,775 |
| 2015-11-10 | $18.14 | $18.23 | $17.98 | $18.16 | $14.82 | 713,515 |
| 2015-11-09 | $18.04 | $18.10 | $17.72 | $17.89 | $14.60 | 1,067,327 |
| 2015-11-06 | $17.77 | $18.24 | $17.49 | $18.13 | $14.80 | 1,429,425 |
| 2015-11-05 | $17.94 | $18.11 | $17.87 | $18.07 | $14.75 | 376,357 |
| 2015-11-04 | $18.08 | $18.24 | $17.87 | $17.96 | $14.66 | 434,716 |
| 2015-11-03 | $18.23 | $18.23 | $17.94 | $18.06 | $14.74 | 1,020,698 |
| 2015-11-02 | $17.77 | $18.30 | $17.70 | $18.29 | $14.93 | 545,563 |
| 2015-10-30 | $17.93 | $18.04 | $17.71 | $17.77 | $14.50 | 1,228,482 |
| 2015-10-29 | $17.90 | $18.00 | $17.79 | $17.93 | $14.63 | 700,252 |
| 2015-10-28 | $17.92 | $18.01 | $17.53 | $17.90 | $14.61 | 543,628 |
| 2015-10-27 | $17.84 | $17.93 | $17.76 | $17.90 | $14.61 | 738,217 |
| 2015-10-26 | $18.06 | $18.15 | $17.75 | $17.85 | $14.57 | 367,727 |
| 2015-10-23 | $17.97 | $18.07 | $17.81 | $18.03 | $14.71 | 593,261 |
| 2015-10-22 | $17.88 | $18.10 | $17.74 | $17.96 | $14.66 | 1,756,291 |
| 2015-10-21 | $17.91 | $17.95 | $17.80 | $17.85 | $14.57 | 671,334 |
| 2015-10-20 | $17.86 | $17.97 | $17.79 | $17.91 | $14.62 | 817,317 |
| 2015-10-19 | $17.69 | $17.89 | $17.69 | $17.89 | $14.60 | 583,406 |
| 2015-10-16 | $17.71 | $17.78 | $17.26 | $17.74 | $14.48 | 449,243 |
| 2015-10-15 | $17.50 | $17.70 | $17.43 | $17.70 | $14.44 | 524,622 |
| 2015-10-14 | $17.64 | $17.69 | $17.38 | $17.41 | $14.21 | 384,597 |
| 2015-10-13 | $17.65 | $17.83 | $17.53 | $17.61 | $14.37 | 382,319 |
| 2015-10-12 | $17.49 | $17.74 | $17.45 | $17.69 | $14.44 | 423,771 |
| 2015-10-09 | $17.57 | $17.57 | $17.39 | $17.45 | $14.24 | 239,410 |
| 2015-10-08 | $17.55 | $17.68 | $17.43 | $17.55 | $14.32 | 393,545 |
| 2015-10-07 | $17.34 | $17.64 | $17.30 | $17.58 | $14.35 | 990,531 |
| 2015-10-06 | $16.98 | $17.31 | $16.94 | $17.29 | $14.11 | 791,722 |
| 2015-10-05 | $16.75 | $17.09 | $16.65 | $16.98 | $13.86 | 3,021,568 |
| 2015-10-02 | $16.54 | $16.74 | $16.51 | $16.74 | $13.66 | 1,835,366 |
| 2015-10-01 | $16.79 | $16.81 | $16.50 | $16.64 | $13.58 | 1,418,285 |
| 2015-09-30 | $16.71 | $16.90 | $16.60 | $16.80 | $13.71 | 2,471,051 |
| 2015-09-29 | $16.36 | $16.81 | $16.26 | $16.63 | $13.57 | 1,376,833 |
| 2015-09-28 | $16.58 | $16.72 | $16.16 | $16.34 | $13.33 | 1,948,750 |
| 2015-09-25 | $16.88 | $16.90 | $16.75 | $16.76 | $13.60 | 644,896 |
| 2015-09-24 | $16.96 | $16.96 | $16.71 | $16.82 | $13.65 | 701,835 |
| 2015-09-23 | $16.94 | $17.06 | $16.76 | $17.01 | $13.80 | 894,148 |
| 2015-09-22 | $17.02 | $17.12 | $16.79 | $16.87 | $13.69 | 811,348 |
| 2015-09-21 | $17.09 | $17.22 | $16.92 | $17.16 | $13.92 | 1,205,291 |
| 2015-09-18 | $16.76 | $17.18 | $16.63 | $17.07 | $13.85 | 2,312,459 |
| 2015-09-17 | $16.65 | $17.13 | $16.59 | $16.91 | $13.72 | 564,107 |
| 2015-09-16 | $16.44 | $16.69 | $16.42 | $16.64 | $13.50 | 355,974 |
| 2015-09-15 | $16.28 | $16.48 | $16.19 | $16.42 | $13.32 | 459,820 |
| 2015-09-14 | $16.11 | $16.30 | $16.07 | $16.26 | $13.19 | 466,847 |
| 2015-09-11 | $15.85 | $16.14 | $15.83 | $16.06 | $13.03 | 624,874 |
| 2015-09-10 | $15.77 | $16.04 | $15.77 | $15.85 | $12.86 | 968,423 |
| 2015-09-09 | $16.03 | $16.24 | $15.75 | $15.78 | $12.80 | 932,968 |
| 2015-09-08 | $15.90 | $16.03 | $15.83 | $15.92 | $12.92 | 1,619,342 |
| 2015-09-04 | $16.07 | $16.10 | $15.65 | $15.72 | $12.75 | 1,264,431 |
| 2015-09-03 | $16.23 | $16.38 | $16.12 | $16.20 | $13.14 | 1,158,059 |
| 2015-09-02 | $16.29 | $16.36 | $16.12 | $16.18 | $13.13 | 636,006 |
| 2015-09-01 | $16.23 | $16.40 | $15.99 | $16.16 | $13.11 | 1,188,770 |
| 2015-08-31 | $16.76 | $16.84 | $16.33 | $16.44 | $13.34 | 1,586,246 |
| 2015-08-28 | $16.77 | $16.87 | $16.70 | $16.82 | $13.65 | 796,982 |
| 2015-08-27 | $16.79 | $17.04 | $16.65 | $16.87 | $13.69 | 853,380 |
| 2015-08-26 | $16.65 | $16.75 | $16.29 | $16.69 | $13.54 | 1,004,918 |
| 2015-08-25 | $16.76 | $16.85 | $16.24 | $16.36 | $13.27 | 1,004,688 |
| 2015-08-24 | $17.09 | $17.21 | $16.47 | $16.50 | $13.39 | 751,380 |
| 2015-08-21 | $17.71 | $17.79 | $17.53 | $17.54 | $14.23 | 572,127 |
| 2015-08-20 | $17.83 | $17.96 | $17.78 | $17.86 | $14.49 | 401,356 |
| 2015-08-19 | $18.12 | $18.12 | $17.91 | $17.94 | $14.56 | 503,566 |
| 2015-08-18 | $18.18 | $18.29 | $18.16 | $18.20 | $14.77 | 482,882 |
| 2015-08-17 | $18.11 | $18.26 | $17.93 | $18.24 | $14.80 | 956,747 |
| 2015-08-14 | $18.12 | $18.23 | $17.98 | $18.14 | $14.72 | 971,128 |
| 2015-08-13 | $18.30 | $18.30 | $18.10 | $18.12 | $14.70 | 931,829 |
| 2015-08-12 | $18.23 | $18.32 | $18.19 | $18.32 | $14.86 | 1,082,269 |
| 2015-08-11 | $18.29 | $18.35 | $18.13 | $18.27 | $14.82 | 1,105,884 |
| 2015-08-10 | $18.08 | $18.30 | $18.03 | $18.13 | $14.71 | 956,788 |
| 2015-08-07 | $17.63 | $18.06 | $17.45 | $17.95 | $14.56 | 1,396,993 |
| 2015-08-06 | $17.67 | $17.79 | $17.31 | $17.64 | $14.31 | 629,586 |
Paramount Group Inc (PGRE) News Headlines
.jpg)
Paramount, even with a takeover offer, may still prove a rare losing bet for Berkshire Hathaway
Paramount got a boost after reports of a takeover offer, but it could still be a rare losing bet for its biggest institutional investor Berkshire Hat…
cnbc.com Feb. 5, 2024.jpg)
What We Learned From Disney's Earnings Report and News Deluge
Disney shares soared after an earnings beat and slew of announcements with a focus on digital content, in what could point to rising confidence in CE…
investopedia.com Feb. 8, 2024.jpg)
Paramount Global laying off 3% of workforce, despite Super Bowl ratings record
Paramount Global is laying off 800 employees to cut costs and return to earnings growth as the media industry grapples with streaming dominance and t…
foxbusiness.com Feb. 13, 2024Recent Paramount Group Inc (PGRE) News
.jpg)
.jpg)
.jpg)
Similar Companies to Paramount Group Inc (PGRE) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |