SITE Centers Corp (SITC) Exchange: NYSE
Data as of April 19, 2024
$13.80 ($-0.08) -0.58%
SITE Centers Corp - Daily Information
Click for more stock information on SITE Centers Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.82 |
| Previous Close | $13.80 |
| High | $13.92 |
| Low | $13.72 |
| Adjusted Open | $13.82 |
| Previous Adjusted Close | $13.80 |
| Adjusted High | $13.92 |
| Adjusted Low | $13.72 |
About SITE Centers Corp (SITC)
SITE Centers Corp (SITC) is a publicly-traded real estate investment trust (REIT) that focuses on the acquisition, development, redevelopment, and management of open-air shopping centers. The company was founded in 1960 as a single shopping center in Cleveland, Ohio, and since then has grown into a portfolio comprising over 152 properties that span 38 states. As of May 2020, SITE Centers employs over 570 people, and its portfolio is comprised of over 25 million square feet of leasable area, with a value of over $14 billion. SITE Centers Corp has evolved significantly over the years, evolving its strategy to meet the changing retail landscape and focus on creating value and generating cash flow for shareholders. The company has shifted focus to specialty retail and food outlets, with a focus on e-commerce and convenience-oriented stores. The REIT has also made strategic investments into its existing portfolio, and actively pursues acquisitions, in order to meet changing consumer demands. What sets SITE Centers Corp apart from other REITs is its commitment to creating long term value for its shareholders. The company focuses on creating value through strategic investments and prudent management of its portfolio. It also maintains a disciplined capital management program, and provides a dividend policy that has seen steady increases since 2004. As evidenced by its strong financial performance, SITE Centers Corp has proven itself as a savvy investment for both institutional and retail investors alike. SITE Centers Corp is a publicly-traded REIT located in Beachwood, Ohio and offers investors long term value and strong returns. With over 570 employees and over 25 million square feet across 38 states, the REIT offers investors a broad portfolio with very attractive yields and potential for long-term capital appreciation. The REIT's commitment to value creation and its disciplined capital management have been key to its success, and have enabled it to consistently exceed market expectations.
Invest in SITE Centers Corp (SITC)
Historical Stock Data for SITE Centers Corp (SITC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.82 | $13.92 | $13.72 | $13.80 | $13.80 | 1,357,300 |
| 2024-04-11 | $13.83 | $13.89 | $13.65 | $13.88 | $13.88 | 2,237,743 |
| 2024-04-10 | $13.84 | $13.87 | $13.62 | $13.74 | $13.74 | 2,766,668 |
| 2024-04-09 | $14.10 | $14.21 | $13.96 | $14.13 | $14.13 | 3,292,348 |
| 2024-04-08 | $14.20 | $14.23 | $14.03 | $14.09 | $14.09 | 2,669,178 |
| 2024-04-05 | $13.99 | $14.20 | $13.95 | $14.12 | $14.12 | 1,522,141 |
| 2024-04-04 | $14.22 | $14.28 | $13.91 | $13.99 | $13.99 | 1,431,096 |
| 2024-04-03 | $14.02 | $14.15 | $14.00 | $14.09 | $14.09 | 1,500,956 |
| 2024-04-02 | $14.27 | $14.35 | $14.05 | $14.11 | $14.11 | 1,912,766 |
| 2024-04-01 | $14.66 | $14.66 | $14.42 | $14.43 | $14.43 | 1,878,508 |
| 2024-03-28 | $14.55 | $14.69 | $14.55 | $14.65 | $14.65 | 1,924,771 |
| 2024-03-27 | $14.27 | $14.52 | $14.26 | $14.48 | $14.48 | 1,606,788 |
| 2024-03-26 | $14.11 | $14.18 | $14.06 | $14.11 | $14.11 | 2,322,513 |
| 2024-03-25 | $14.09 | $14.15 | $14.01 | $14.05 | $14.05 | 2,223,195 |
| 2024-03-22 | $14.48 | $14.48 | $14.02 | $14.02 | $14.02 | 1,447,413 |
| 2024-03-21 | $14.26 | $14.55 | $14.26 | $14.47 | $14.47 | 2,249,664 |
| 2024-03-20 | $13.93 | $14.26 | $13.90 | $14.18 | $14.18 | 1,085,073 |
| 2024-03-19 | $14.18 | $14.29 | $14.01 | $14.01 | $14.01 | 1,117,558 |
| 2024-03-18 | $14.04 | $14.22 | $14.04 | $14.17 | $14.17 | 2,354,345 |
| 2024-03-15 | $13.87 | $14.13 | $13.87 | $14.10 | $14.10 | 4,581,087 |
| 2024-03-14 | $13.99 | $14.06 | $13.84 | $14.01 | $14.01 | 2,240,285 |
| 2024-03-13 | $14.15 | $14.30 | $14.06 | $14.09 | $14.09 | 1,262,049 |
| 2024-03-12 | $14.13 | $14.30 | $13.98 | $14.30 | $14.17 | 2,031,110 |
| 2024-03-11 | $14.16 | $14.23 | $14.01 | $14.14 | $14.01 | 1,278,925 |
| 2024-03-08 | $14.28 | $14.41 | $14.14 | $14.20 | $14.07 | 1,379,751 |
| 2024-03-07 | $14.00 | $14.16 | $13.94 | $14.11 | $13.98 | 1,953,341 |
| 2024-03-06 | $14.02 | $14.05 | $13.82 | $13.89 | $13.76 | 2,001,356 |
| 2024-03-05 | $13.84 | $14.03 | $13.82 | $13.90 | $13.77 | 1,334,304 |
| 2024-03-04 | $13.55 | $13.94 | $13.55 | $13.93 | $13.80 | 1,161,746 |
| 2024-03-01 | $13.55 | $13.67 | $13.36 | $13.64 | $13.52 | 1,194,907 |
| 2024-02-29 | $13.77 | $13.82 | $13.47 | $13.58 | $13.46 | 2,521,060 |
| 2024-02-28 | $13.63 | $13.83 | $13.61 | $13.66 | $13.54 | 1,996,129 |
| 2024-02-27 | $13.84 | $13.87 | $13.74 | $13.76 | $13.63 | 1,670,640 |
| 2024-02-26 | $13.82 | $13.89 | $13.70 | $13.72 | $13.59 | 1,574,737 |
| 2024-02-23 | $14.01 | $14.07 | $13.87 | $13.87 | $13.74 | 2,040,856 |
| 2024-02-22 | $14.17 | $14.22 | $14.01 | $14.05 | $13.92 | 1,949,618 |
| 2024-02-21 | $14.11 | $14.22 | $14.05 | $14.16 | $14.03 | 1,954,258 |
| 2024-02-20 | $14.04 | $14.22 | $14.04 | $14.10 | $13.97 | 2,127,104 |
| 2024-02-16 | $14.10 | $14.32 | $14.01 | $14.18 | $14.05 | 1,890,920 |
| 2024-02-15 | $14.42 | $14.46 | $14.23 | $14.31 | $14.18 | 1,838,185 |
| 2024-02-14 | $14.10 | $14.35 | $14.03 | $14.23 | $14.10 | 2,916,139 |
| 2024-02-13 | $13.44 | $14.20 | $13.32 | $14.10 | $13.97 | 3,774,128 |
| 2024-02-12 | $13.90 | $14.01 | $13.85 | $13.89 | $13.89 | 3,909,757 |
| 2024-02-09 | $13.77 | $13.85 | $13.61 | $13.85 | $13.85 | 3,543,574 |
| 2024-02-08 | $13.60 | $13.82 | $13.59 | $13.78 | $13.78 | 1,458,307 |
| 2024-02-07 | $13.73 | $13.75 | $13.57 | $13.66 | $13.66 | 1,921,504 |
| 2024-02-06 | $13.36 | $13.89 | $13.33 | $13.71 | $13.71 | 3,873,103 |
| 2024-02-05 | $13.15 | $13.54 | $13.06 | $13.38 | $13.38 | 2,472,023 |
| 2024-02-02 | $13.28 | $13.46 | $13.18 | $13.37 | $13.37 | 1,425,484 |
| 2024-02-01 | $13.31 | $13.53 | $13.22 | $13.49 | $13.49 | 2,480,294 |
| 2024-01-31 | $13.49 | $13.54 | $13.16 | $13.32 | $13.32 | 2,425,260 |
| 2024-01-30 | $13.48 | $13.57 | $13.38 | $13.48 | $13.48 | 2,754,832 |
| 2024-01-29 | $13.68 | $13.68 | $13.50 | $13.54 | $13.54 | 3,893,492 |
| 2024-01-26 | $13.92 | $13.96 | $13.66 | $13.70 | $13.70 | 2,393,853 |
| 2024-01-25 | $13.81 | $13.87 | $13.71 | $13.85 | $13.85 | 2,140,229 |
| 2024-01-24 | $13.95 | $13.96 | $13.53 | $13.56 | $13.56 | 2,002,884 |
| 2024-01-23 | $14.07 | $14.07 | $13.74 | $13.77 | $13.77 | 1,919,706 |
| 2024-01-22 | $13.97 | $14.12 | $13.90 | $13.96 | $13.96 | 2,206,606 |
| 2024-01-19 | $13.63 | $13.87 | $13.48 | $13.85 | $13.85 | 2,145,270 |
| 2024-01-18 | $13.65 | $13.68 | $13.35 | $13.53 | $13.53 | 2,228,280 |
| 2024-01-17 | $13.55 | $13.86 | $13.47 | $13.62 | $13.62 | 1,756,355 |
| 2024-01-16 | $13.79 | $13.85 | $13.68 | $13.77 | $13.77 | 1,905,596 |
| 2024-01-12 | $14.00 | $14.09 | $13.86 | $13.92 | $13.92 | 2,221,447 |
| 2024-01-11 | $13.42 | $13.81 | $13.39 | $13.80 | $13.80 | 3,026,258 |
| 2024-01-10 | $13.39 | $13.59 | $13.37 | $13.53 | $13.53 | 1,072,901 |
| 2024-01-09 | $13.29 | $13.43 | $13.25 | $13.40 | $13.40 | 1,639,194 |
| 2024-01-08 | $13.21 | $13.47 | $13.15 | $13.47 | $13.47 | 1,773,254 |
| 2024-01-05 | $13.14 | $13.41 | $13.14 | $13.19 | $13.19 | 2,150,545 |
| 2024-01-04 | $13.34 | $13.45 | $13.23 | $13.39 | $13.39 | 1,257,085 |
| 2024-01-03 | $13.39 | $13.54 | $13.28 | $13.28 | $13.28 | 1,938,271 |
| 2024-01-02 | $13.58 | $13.69 | $13.47 | $13.66 | $13.66 | 2,413,289 |
| 2023-12-29 | $13.85 | $13.86 | $13.63 | $13.63 | $13.63 | 1,488,281 |
| 2023-12-28 | $13.69 | $13.92 | $13.67 | $13.92 | $13.92 | 1,250,633 |
| 2023-12-27 | $13.77 | $13.80 | $13.67 | $13.77 | $13.77 | 1,330,867 |
| 2023-12-26 | $13.67 | $13.79 | $13.60 | $13.73 | $13.73 | 1,071,391 |
| 2023-12-22 | $13.88 | $13.98 | $13.74 | $13.77 | $13.61 | 1,685,905 |
| 2023-12-21 | $13.75 | $13.79 | $13.60 | $13.78 | $13.62 | 2,491,408 |
| 2023-12-20 | $13.90 | $14.03 | $13.63 | $13.65 | $13.49 | 3,233,795 |
| 2023-12-19 | $13.94 | $14.06 | $13.88 | $13.91 | $13.75 | 2,629,744 |
| 2023-12-18 | $14.20 | $14.20 | $13.84 | $13.86 | $13.70 | 2,731,014 |
| 2023-12-15 | $14.43 | $14.47 | $13.98 | $14.12 | $13.96 | 5,986,861 |
| 2023-12-14 | $14.47 | $14.71 | $14.35 | $14.45 | $14.28 | 2,939,511 |
| 2023-12-13 | $13.50 | $14.22 | $13.43 | $14.00 | $13.84 | 3,384,952 |
| 2023-12-12 | $13.54 | $13.56 | $13.40 | $13.46 | $13.30 | 3,687,429 |
| 2023-12-11 | $13.51 | $13.58 | $13.42 | $13.50 | $13.34 | 2,049,638 |
| 2023-12-08 | $13.26 | $13.53 | $13.19 | $13.53 | $13.37 | 1,350,795 |
| 2023-12-07 | $13.36 | $13.54 | $13.30 | $13.46 | $13.18 | 2,332,438 |
| 2023-12-06 | $13.61 | $13.67 | $13.34 | $13.37 | $13.09 | 1,983,626 |
| 2023-12-05 | $13.60 | $13.62 | $13.48 | $13.53 | $13.25 | 1,693,924 |
| 2023-12-04 | $13.39 | $13.71 | $13.39 | $13.64 | $13.35 | 1,687,822 |
| 2023-12-01 | $13.03 | $13.46 | $13.03 | $13.44 | $13.16 | 1,625,711 |
| 2023-11-30 | $13.10 | $13.20 | $13.00 | $13.19 | $12.91 | 1,493,402 |
| 2023-11-29 | $13.15 | $13.30 | $12.96 | $12.99 | $12.72 | 2,262,869 |
| 2023-11-28 | $13.02 | $13.10 | $12.91 | $13.05 | $12.78 | 1,091,642 |
| 2023-11-27 | $13.08 | $13.18 | $13.00 | $13.07 | $12.80 | 1,216,596 |
| 2023-11-24 | $13.18 | $13.18 | $13.03 | $13.12 | $12.85 | 359,540 |
| 2023-11-22 | $13.24 | $13.33 | $13.11 | $13.15 | $12.87 | 722,661 |
| 2023-11-21 | $13.24 | $13.27 | $13.07 | $13.12 | $12.85 | 1,105,206 |
| 2023-11-20 | $13.35 | $13.43 | $13.17 | $13.35 | $13.07 | 1,318,753 |
| 2023-11-17 | $13.27 | $13.35 | $13.13 | $13.34 | $13.06 | 1,672,367 |
| 2023-11-16 | $13.21 | $13.23 | $13.00 | $13.11 | $12.84 | 1,364,053 |
| 2023-11-15 | $13.27 | $13.39 | $13.06 | $13.21 | $12.93 | 3,461,956 |
| 2023-11-14 | $13.37 | $13.83 | $13.28 | $13.29 | $13.01 | 4,083,182 |
| 2023-11-13 | $12.91 | $12.98 | $12.75 | $12.80 | $12.53 | 1,678,426 |
| 2023-11-10 | $12.85 | $13.09 | $12.79 | $13.05 | $13.05 | 4,557,181 |
| 2023-11-09 | $12.87 | $12.99 | $12.63 | $12.75 | $12.75 | 4,802,683 |
| 2023-11-08 | $12.46 | $12.87 | $12.43 | $12.81 | $12.81 | 3,461,156 |
| 2023-11-07 | $12.57 | $12.71 | $12.44 | $12.50 | $12.50 | 3,901,844 |
| 2023-11-06 | $12.70 | $12.76 | $12.43 | $12.61 | $12.61 | 1,622,591 |
| 2023-11-03 | $12.69 | $12.91 | $12.63 | $12.75 | $12.75 | 1,769,280 |
| 2023-11-02 | $12.44 | $12.50 | $12.19 | $12.43 | $12.43 | 1,917,614 |
| 2023-11-01 | $11.65 | $12.09 | $11.62 | $12.06 | $12.06 | 6,619,782 |
| 2023-10-31 | $11.50 | $11.72 | $10.88 | $11.66 | $11.66 | 7,789,215 |
| 2023-10-30 | $11.23 | $11.35 | $11.08 | $11.26 | $11.26 | 2,396,616 |
| 2023-10-27 | $11.44 | $11.44 | $11.04 | $11.09 | $11.09 | 1,243,982 |
| 2023-10-26 | $11.17 | $11.46 | $11.17 | $11.39 | $11.39 | 1,239,325 |
| 2023-10-25 | $11.38 | $11.45 | $11.08 | $11.09 | $11.09 | 1,164,725 |
| 2023-10-24 | $11.54 | $11.60 | $11.42 | $11.51 | $11.51 | 895,014 |
| 2023-10-23 | $11.52 | $11.64 | $11.41 | $11.41 | $11.41 | 1,215,373 |
| 2023-10-20 | $11.73 | $11.81 | $11.58 | $11.59 | $11.59 | 1,573,750 |
| 2023-10-19 | $11.76 | $11.98 | $11.65 | $11.68 | $11.68 | 1,394,899 |
| 2023-10-18 | $12.07 | $12.12 | $11.87 | $11.87 | $11.87 | 1,514,560 |
| 2023-10-17 | $11.86 | $12.37 | $11.86 | $12.19 | $12.19 | 1,585,648 |
| 2023-10-16 | $12.05 | $12.14 | $11.94 | $12.00 | $12.00 | 1,378,485 |
| 2023-10-13 | $12.17 | $12.23 | $11.77 | $11.90 | $11.90 | 1,836,031 |
| 2023-10-12 | $12.41 | $12.41 | $12.07 | $12.13 | $12.13 | 1,359,668 |
| 2023-10-11 | $12.23 | $12.44 | $12.23 | $12.40 | $12.40 | 1,247,862 |
| 2023-10-10 | $11.96 | $12.27 | $11.96 | $12.15 | $12.15 | 1,731,574 |
| 2023-10-09 | $11.69 | $12.00 | $11.69 | $11.93 | $11.93 | 1,870,149 |
| 2023-10-06 | $11.68 | $11.89 | $11.56 | $11.75 | $11.75 | 2,132,375 |
| 2023-10-05 | $11.86 | $11.90 | $11.64 | $11.78 | $11.78 | 1,779,237 |
| 2023-10-04 | $11.84 | $11.89 | $11.72 | $11.84 | $11.84 | 1,290,948 |
| 2023-10-03 | $12.04 | $12.06 | $11.67 | $11.78 | $11.78 | 969,112 |
| 2023-10-02 | $12.31 | $12.37 | $11.98 | $12.10 | $12.10 | 1,220,271 |
| 2023-09-29 | $12.62 | $12.69 | $12.21 | $12.33 | $12.33 | 1,776,049 |
| 2023-09-28 | $12.27 | $12.56 | $12.26 | $12.44 | $12.44 | 2,112,993 |
| 2023-09-27 | $12.36 | $12.55 | $12.23 | $12.24 | $12.24 | 2,260,378 |
| 2023-09-26 | $12.42 | $12.51 | $12.28 | $12.32 | $12.32 | 1,473,588 |
| 2023-09-25 | $12.48 | $12.62 | $12.42 | $12.53 | $12.53 | 1,429,809 |
| 2023-09-22 | $12.83 | $12.93 | $12.62 | $12.63 | $12.50 | 1,262,758 |
| 2023-09-21 | $13.04 | $13.13 | $12.79 | $12.79 | $12.66 | 1,169,007 |
| 2023-09-20 | $13.65 | $13.65 | $13.12 | $13.14 | $13.01 | 2,191,313 |
| 2023-09-19 | $13.36 | $13.45 | $13.30 | $13.35 | $13.21 | 821,253 |
| 2023-09-18 | $13.56 | $13.63 | $13.33 | $13.33 | $13.19 | 1,207,604 |
| 2023-09-15 | $13.76 | $13.76 | $13.57 | $13.68 | $13.68 | 4,416,236 |
| 2023-09-14 | $13.62 | $13.81 | $13.55 | $13.78 | $13.78 | 1,082,509 |
| 2023-09-13 | $13.50 | $13.58 | $13.40 | $13.44 | $13.44 | 970,296 |
| 2023-09-12 | $13.44 | $13.61 | $13.37 | $13.55 | $13.55 | 863,826 |
| 2023-09-11 | $13.78 | $13.78 | $13.40 | $13.45 | $13.45 | 1,077,083 |
| 2023-09-08 | $13.56 | $13.71 | $13.48 | $13.67 | $13.67 | 1,721,157 |
| 2023-09-07 | $13.41 | $13.60 | $13.39 | $13.57 | $13.57 | 1,327,184 |
| 2023-09-06 | $13.21 | $13.44 | $13.18 | $13.41 | $13.41 | 983,865 |
| 2023-09-05 | $13.24 | $13.39 | $13.10 | $13.18 | $13.18 | 1,515,657 |
| 2023-09-01 | $13.47 | $13.59 | $13.38 | $13.40 | $13.40 | 873,857 |
| 2023-08-31 | $13.34 | $13.44 | $13.27 | $13.35 | $13.35 | 1,407,709 |
| 2023-08-30 | $13.25 | $13.41 | $13.24 | $13.35 | $13.35 | 1,648,897 |
| 2023-08-29 | $13.11 | $13.31 | $13.02 | $13.28 | $13.28 | 1,308,769 |
| 2023-08-28 | $12.92 | $13.31 | $12.92 | $13.09 | $13.09 | 1,925,594 |
| 2023-08-25 | $12.88 | $12.98 | $12.83 | $12.86 | $12.86 | 945,156 |
| 2023-08-24 | $12.83 | $13.05 | $12.83 | $12.86 | $12.86 | 1,018,871 |
| 2023-08-23 | $12.73 | $12.90 | $12.67 | $12.87 | $12.87 | 1,006,130 |
| 2023-08-22 | $12.88 | $12.90 | $12.65 | $12.71 | $12.71 | 994,521 |
| 2023-08-21 | $13.03 | $13.08 | $12.70 | $12.79 | $12.79 | 834,204 |
| 2023-08-18 | $12.82 | $13.13 | $12.82 | $13.07 | $13.07 | 1,187,814 |
| 2023-08-17 | $13.18 | $13.28 | $12.97 | $12.98 | $12.98 | 1,282,923 |
| 2023-08-16 | $13.47 | $13.51 | $13.17 | $13.18 | $13.18 | 1,426,245 |
| 2023-08-15 | $13.64 | $13.64 | $13.37 | $13.44 | $13.44 | 1,681,477 |
| 2023-08-14 | $13.83 | $13.87 | $13.62 | $13.68 | $13.68 | 923,942 |
| 2023-08-11 | $13.88 | $13.96 | $13.81 | $13.87 | $13.87 | 1,349,791 |
| 2023-08-10 | $14.15 | $14.20 | $13.91 | $13.94 | $13.94 | 1,811,553 |
| 2023-08-09 | $13.94 | $14.18 | $13.88 | $14.08 | $14.08 | 1,706,299 |
| 2023-08-08 | $14.04 | $14.10 | $13.83 | $14.02 | $14.02 | 1,280,912 |
| 2023-08-07 | $14.12 | $14.28 | $14.01 | $14.27 | $14.27 | 1,050,896 |
| 2023-08-04 | $13.98 | $14.19 | $13.92 | $14.02 | $14.02 | 1,031,196 |
| 2023-08-03 | $13.99 | $14.01 | $13.74 | $13.96 | $13.96 | 1,639,363 |
| 2023-08-02 | $13.85 | $14.11 | $13.80 | $14.06 | $14.06 | 2,372,494 |
| 2023-08-01 | $14.02 | $14.04 | $13.80 | $13.99 | $13.99 | 1,810,291 |
| 2023-07-31 | $13.95 | $14.09 | $13.85 | $14.05 | $14.05 | 1,668,421 |
| 2023-07-28 | $13.93 | $13.99 | $13.81 | $13.88 | $13.88 | 1,677,414 |
| 2023-07-27 | $14.15 | $14.20 | $13.80 | $13.85 | $13.85 | 1,963,203 |
| 2023-07-26 | $13.96 | $14.14 | $13.76 | $14.07 | $14.07 | 3,459,683 |
| 2023-07-25 | $13.56 | $14.44 | $13.27 | $14.05 | $14.05 | 3,920,119 |
| 2023-07-24 | $14.41 | $14.63 | $14.39 | $14.58 | $14.58 | 1,936,461 |
| 2023-07-21 | $14.46 | $14.53 | $14.34 | $14.38 | $14.38 | 1,359,467 |
| 2023-07-20 | $14.50 | $14.50 | $14.25 | $14.37 | $14.37 | 2,686,062 |
| 2023-07-19 | $14.30 | $14.45 | $14.23 | $14.43 | $14.43 | 1,946,665 |
| 2023-07-18 | $14.15 | $14.30 | $14.05 | $14.23 | $14.23 | 1,811,222 |
| 2023-07-17 | $14.02 | $14.20 | $13.95 | $14.15 | $14.15 | 1,378,286 |
| 2023-07-14 | $14.01 | $14.04 | $13.87 | $14.03 | $14.03 | 1,163,203 |
| 2023-07-13 | $14.06 | $14.06 | $13.95 | $14.05 | $14.05 | 1,099,521 |
| 2023-07-12 | $14.14 | $14.19 | $14.04 | $14.05 | $14.05 | 1,541,493 |
| 2023-07-11 | $13.55 | $13.97 | $13.42 | $13.93 | $13.93 | 1,920,932 |
| 2023-07-10 | $13.33 | $13.52 | $13.29 | $13.48 | $13.48 | 1,358,757 |
| 2023-07-07 | $13.38 | $13.54 | $13.30 | $13.34 | $13.34 | 2,011,078 |
| 2023-07-06 | $13.15 | $13.39 | $13.00 | $13.34 | $13.34 | 1,376,318 |
| 2023-07-05 | $13.27 | $13.53 | $13.16 | $13.39 | $13.39 | 1,246,966 |
| 2023-07-03 | $13.18 | $13.45 | $13.18 | $13.37 | $13.37 | 694,679 |
| 2023-06-30 | $13.33 | $13.38 | $13.05 | $13.22 | $13.22 | 1,690,233 |
| 2023-06-29 | $12.77 | $13.20 | $12.76 | $13.16 | $13.16 | 976,606 |
| 2023-06-28 | $12.99 | $13.01 | $12.69 | $12.83 | $12.83 | 4,014,999 |
| 2023-06-27 | $12.62 | $13.03 | $12.60 | $12.98 | $12.98 | 1,959,723 |
| 2023-06-26 | $12.46 | $12.66 | $12.38 | $12.58 | $12.58 | 2,596,488 |
| 2023-06-23 | $12.45 | $12.56 | $12.29 | $12.37 | $12.37 | 2,159,999 |
| 2023-06-22 | $12.88 | $12.90 | $12.51 | $12.56 | $12.56 | 1,480,485 |
| 2023-06-21 | $13.06 | $13.13 | $12.88 | $12.88 | $12.88 | 1,902,650 |
| 2023-06-20 | $13.31 | $13.31 | $13.04 | $13.14 | $13.14 | 2,090,528 |
| 2023-06-16 | $13.31 | $13.39 | $13.16 | $13.36 | $13.36 | 5,212,193 |
| 2023-06-15 | $13.11 | $13.22 | $12.95 | $13.20 | $13.20 | 2,537,218 |
| 2023-06-14 | $13.16 | $13.34 | $13.09 | $13.19 | $13.19 | 1,854,633 |
| 2023-06-13 | $13.12 | $13.25 | $13.02 | $13.15 | $13.15 | 2,744,204 |
| 2023-06-12 | $13.26 | $13.29 | $13.06 | $13.13 | $13.13 | 2,955,695 |
| 2023-06-09 | $13.19 | $13.23 | $13.10 | $13.22 | $13.22 | 1,041,211 |
| 2023-06-08 | $13.21 | $13.29 | $13.04 | $13.21 | $13.21 | 2,441,032 |
| 2023-06-07 | $12.88 | $13.36 | $12.78 | $13.29 | $13.29 | 1,625,963 |
| 2023-06-06 | $12.34 | $12.79 | $12.34 | $12.76 | $12.76 | 1,266,126 |
| 2023-06-05 | $12.37 | $12.59 | $12.24 | $12.35 | $12.35 | 2,073,278 |
| 2023-06-02 | $12.14 | $12.55 | $12.08 | $12.51 | $12.51 | 1,647,808 |
| 2023-06-01 | $11.93 | $11.99 | $11.78 | $11.95 | $11.95 | 3,004,624 |
| 2023-05-31 | $11.70 | $11.97 | $11.66 | $11.92 | $11.92 | 2,602,873 |
| 2023-05-30 | $11.68 | $11.80 | $11.60 | $11.70 | $11.70 | 1,258,628 |
| 2023-05-26 | $11.53 | $11.68 | $11.44 | $11.63 | $11.63 | 827,194 |
| 2023-05-25 | $11.48 | $11.60 | $11.39 | $11.51 | $11.51 | 1,166,713 |
| 2023-05-24 | $11.86 | $11.89 | $11.60 | $11.65 | $11.65 | 1,200,576 |
| 2023-05-23 | $12.14 | $12.42 | $11.99 | $11.99 | $11.99 | 1,565,369 |
| 2023-05-22 | $11.80 | $12.15 | $11.72 | $12.13 | $12.13 | 1,418,801 |
| 2023-05-19 | $11.83 | $11.98 | $11.65 | $11.77 | $11.77 | 1,418,748 |
| 2023-05-18 | $11.76 | $12.00 | $11.72 | $11.83 | $11.83 | 2,335,660 |
| 2023-05-17 | $11.55 | $11.86 | $11.49 | $11.82 | $11.82 | 1,672,062 |
| 2023-05-16 | $11.96 | $11.97 | $11.43 | $11.44 | $11.44 | 1,279,777 |
| 2023-05-15 | $11.74 | $12.05 | $11.71 | $11.98 | $11.98 | 1,595,016 |
| 2023-05-12 | $11.67 | $11.70 | $11.58 | $11.69 | $11.69 | 1,637,785 |
| 2023-05-11 | $11.64 | $11.72 | $11.54 | $11.64 | $11.64 | 1,300,105 |
| 2023-05-10 | $11.91 | $11.96 | $11.70 | $11.77 | $11.77 | 907,208 |
| 2023-05-09 | $11.92 | $11.92 | $11.66 | $11.76 | $11.76 | 1,021,754 |
| 2023-05-08 | $12.11 | $12.18 | $11.89 | $11.98 | $11.98 | 943,408 |
| 2023-05-05 | $12.09 | $12.19 | $11.97 | $12.13 | $12.13 | 1,311,763 |
| 2023-05-04 | $11.76 | $11.95 | $11.68 | $11.92 | $11.92 | 1,075,394 |
| 2023-05-03 | $11.95 | $12.19 | $11.87 | $11.89 | $11.89 | 1,218,040 |
| 2023-05-02 | $12.04 | $12.14 | $11.76 | $11.92 | $11.92 | 1,765,489 |
| 2023-05-01 | $12.26 | $12.40 | $12.13 | $12.18 | $12.18 | 1,081,536 |
| 2023-04-28 | $12.14 | $12.48 | $12.12 | $12.34 | $12.34 | 1,695,080 |
| 2023-04-27 | $11.89 | $12.17 | $11.82 | $12.12 | $12.12 | 1,394,580 |
| 2023-04-26 | $12.05 | $12.22 | $11.78 | $11.86 | $11.86 | 2,290,541 |
| 2023-04-25 | $11.96 | $12.26 | $11.87 | $12.21 | $12.21 | 3,473,771 |
| 2023-04-24 | $12.18 | $12.20 | $11.91 | $11.95 | $11.95 | 2,938,399 |
| 2023-04-21 | $12.05 | $12.19 | $11.93 | $12.15 | $12.15 | 1,219,523 |
| 2023-04-20 | $11.89 | $12.10 | $11.88 | $11.99 | $11.99 | 1,865,998 |
| 2023-04-19 | $11.83 | $12.08 | $11.78 | $12.00 | $12.00 | 1,924,599 |
| 2023-04-18 | $12.13 | $12.18 | $11.90 | $11.95 | $11.95 | 2,517,422 |
| 2023-04-17 | $11.88 | $12.14 | $11.79 | $12.09 | $12.09 | 3,121,404 |
| 2023-04-14 | $11.87 | $11.98 | $11.66 | $11.87 | $11.87 | 1,880,016 |
| 2023-04-13 | $11.78 | $11.87 | $11.57 | $11.81 | $11.81 | 1,138,893 |
| 2023-04-12 | $12.04 | $12.04 | $11.74 | $11.75 | $11.75 | 1,650,425 |
| 2023-04-11 | $11.87 | $12.00 | $11.76 | $11.88 | $11.88 | 1,874,118 |
| 2023-04-10 | $11.99 | $12.05 | $11.62 | $11.79 | $11.79 | 2,487,038 |
| 2023-04-06 | $12.00 | $12.02 | $11.81 | $11.98 | $11.98 | 1,795,411 |
| 2023-04-05 | $11.90 | $11.96 | $11.80 | $11.92 | $11.92 | 1,675,936 |
| 2023-04-04 | $12.34 | $12.34 | $11.85 | $11.97 | $11.97 | 1,527,987 |
| 2023-04-03 | $12.35 | $12.49 | $12.16 | $12.29 | $12.29 | 1,247,629 |
| 2023-03-31 | $12.02 | $12.29 | $12.01 | $12.28 | $12.28 | 1,892,766 |
| 2023-03-30 | $11.98 | $12.07 | $11.78 | $11.91 | $11.91 | 1,712,603 |
| 2023-03-29 | $11.90 | $11.96 | $11.71 | $11.84 | $11.84 | 2,531,696 |
| 2023-03-28 | $11.47 | $11.71 | $11.39 | $11.68 | $11.68 | 2,634,207 |
| 2023-03-27 | $11.75 | $11.75 | $11.56 | $11.57 | $11.57 | 3,351,865 |
| 2023-03-24 | $11.22 | $11.57 | $11.14 | $11.49 | $11.49 | 3,917,674 |
| 2023-03-23 | $11.55 | $11.74 | $11.26 | $11.29 | $11.29 | 4,986,583 |
| 2023-03-22 | $12.15 | $12.15 | $11.53 | $11.55 | $11.55 | 2,476,827 |
| 2023-03-21 | $12.24 | $12.35 | $12.12 | $12.15 | $12.15 | 2,012,778 |
| 2023-03-20 | $11.77 | $12.15 | $11.70 | $12.03 | $12.03 | 1,959,607 |
| 2023-03-17 | $11.91 | $11.93 | $11.48 | $11.69 | $11.69 | 5,334,503 |
| 2023-03-16 | $12.09 | $12.32 | $11.92 | $12.04 | $12.04 | 2,189,303 |
| 2023-03-15 | $12.14 | $12.43 | $12.13 | $12.37 | $12.24 | 2,394,475 |
| 2023-03-14 | $12.51 | $12.51 | $12.22 | $12.44 | $12.31 | 2,452,961 |
| 2023-03-13 | $12.05 | $12.30 | $11.96 | $12.12 | $11.99 | 2,513,712 |
| 2023-03-10 | $12.56 | $12.58 | $12.00 | $12.17 | $12.04 | 1,541,280 |
| 2023-03-09 | $13.03 | $13.04 | $12.59 | $12.62 | $12.49 | 1,155,470 |
| 2023-03-08 | $12.82 | $13.02 | $12.75 | $13.01 | $12.87 | 1,160,202 |
| 2023-03-07 | $13.20 | $13.20 | $12.67 | $12.79 | $12.65 | 1,055,112 |
| 2023-03-06 | $13.29 | $13.34 | $13.07 | $13.18 | $13.04 | 1,399,400 |
| 2023-03-03 | $13.34 | $13.35 | $13.20 | $13.29 | $13.29 | 1,034,159 |
| 2023-03-02 | $13.27 | $13.32 | $13.15 | $13.25 | $13.25 | 1,185,839 |
| 2023-03-01 | $13.24 | $13.39 | $13.13 | $13.32 | $13.32 | 1,045,126 |
| 2023-02-28 | $13.47 | $13.71 | $13.37 | $13.37 | $13.37 | 2,251,064 |
| 2023-02-27 | $13.67 | $13.76 | $13.46 | $13.48 | $13.48 | 1,508,018 |
| 2023-02-24 | $13.42 | $13.53 | $13.37 | $13.52 | $13.52 | 1,423,182 |
| 2023-02-23 | $13.45 | $13.62 | $13.34 | $13.61 | $13.61 | 1,283,200 |
| 2023-02-22 | $13.21 | $13.48 | $13.16 | $13.29 | $13.29 | 1,910,536 |
| 2023-02-21 | $13.58 | $13.58 | $13.05 | $13.15 | $13.15 | 2,164,002 |
| 2023-02-17 | $13.90 | $13.90 | $13.63 | $13.76 | $13.76 | 1,369,461 |
| 2023-02-16 | $13.63 | $13.93 | $13.63 | $13.82 | $13.82 | 866,618 |
| 2023-02-15 | $13.77 | $13.90 | $13.73 | $13.86 | $13.86 | 1,162,823 |
| 2023-02-14 | $13.74 | $13.98 | $13.69 | $13.85 | $13.85 | 1,295,266 |
| 2023-02-13 | $13.85 | $13.91 | $13.82 | $13.87 | $13.87 | 1,162,384 |
| 2023-02-10 | $13.50 | $13.85 | $13.44 | $13.83 | $13.83 | 1,073,750 |
| 2023-02-09 | $13.82 | $13.91 | $13.51 | $13.57 | $13.57 | 2,087,948 |
| 2023-02-08 | $13.46 | $13.99 | $13.31 | $13.75 | $13.75 | 2,153,695 |
| 2023-02-07 | $13.56 | $13.86 | $13.45 | $13.69 | $13.69 | 2,108,536 |
| 2023-02-06 | $13.62 | $13.72 | $13.44 | $13.70 | $13.70 | 1,197,813 |
| 2023-02-03 | $13.99 | $13.99 | $13.71 | $13.79 | $13.79 | 1,438,729 |
| 2023-02-02 | $14.04 | $14.29 | $14.00 | $14.16 | $14.16 | 2,055,247 |
| 2023-02-01 | $13.56 | $13.98 | $13.48 | $13.87 | $13.87 | 1,771,287 |
| 2023-01-31 | $13.16 | $13.67 | $13.13 | $13.65 | $13.65 | 1,966,146 |
| 2023-01-30 | $13.28 | $13.42 | $13.15 | $13.16 | $13.16 | 941,234 |
| 2023-01-27 | $13.24 | $13.50 | $13.24 | $13.43 | $13.43 | 1,210,650 |
| 2023-01-26 | $13.35 | $13.39 | $13.20 | $13.30 | $13.30 | 1,520,502 |
| 2023-01-25 | $13.26 | $13.30 | $13.12 | $13.25 | $13.25 | 1,048,072 |
| 2023-01-24 | $13.06 | $13.32 | $13.06 | $13.28 | $13.28 | 1,196,416 |
| 2023-01-23 | $12.90 | $13.21 | $12.83 | $13.21 | $13.21 | 1,401,318 |
| 2023-01-20 | $12.84 | $12.88 | $12.59 | $12.88 | $12.88 | 1,412,436 |
| 2023-01-19 | $13.05 | $13.15 | $12.76 | $12.78 | $12.78 | 2,257,258 |
| 2023-01-18 | $13.39 | $13.45 | $12.94 | $13.09 | $13.09 | 2,047,065 |
| 2023-01-17 | $13.18 | $13.49 | $13.18 | $13.40 | $13.40 | 1,408,162 |
| 2023-01-13 | $13.31 | $13.39 | $13.21 | $13.22 | $13.22 | 1,136,652 |
| 2023-01-12 | $13.31 | $13.47 | $13.08 | $13.44 | $13.44 | 1,948,954 |
| 2023-01-11 | $12.71 | $13.19 | $12.71 | $13.17 | $13.17 | 3,251,240 |
| 2023-01-10 | $12.66 | $12.75 | $12.35 | $12.62 | $12.62 | 2,830,335 |
| 2023-01-09 | $12.88 | $13.25 | $12.88 | $12.95 | $12.95 | 2,628,126 |
| 2023-01-06 | $13.06 | $13.25 | $13.05 | $13.07 | $13.07 | 2,821,155 |
| 2023-01-05 | $13.63 | $13.63 | $12.98 | $13.08 | $13.08 | 2,095,249 |
| 2023-01-04 | $13.81 | $13.92 | $13.69 | $13.71 | $13.71 | 1,799,345 |
| 2023-01-03 | $13.91 | $13.97 | $13.52 | $13.64 | $13.64 | 1,593,227 |
| 2022-12-30 | $13.32 | $13.69 | $13.32 | $13.66 | $13.66 | 2,240,861 |
| 2022-12-29 | $13.23 | $13.54 | $13.23 | $13.48 | $13.48 | 2,068,716 |
| 2022-12-28 | $13.70 | $13.71 | $13.21 | $13.22 | $13.22 | 1,155,621 |
| 2022-12-27 | $13.63 | $13.73 | $13.59 | $13.63 | $13.63 | 1,074,873 |
| 2022-12-23 | $13.43 | $13.67 | $13.43 | $13.62 | $13.62 | 1,083,700 |
| 2022-12-22 | $13.22 | $13.57 | $13.09 | $13.54 | $13.54 | 3,446,738 |
| 2022-12-21 | $13.40 | $13.63 | $13.37 | $13.38 | $13.38 | 2,847,865 |
| 2022-12-20 | $12.96 | $13.21 | $12.80 | $13.10 | $13.10 | 3,015,306 |
| 2022-12-19 | $13.05 | $13.17 | $12.92 | $13.04 | $13.04 | 2,135,944 |
| 2022-12-16 | $13.16 | $13.28 | $12.93 | $13.10 | $13.10 | 7,004,786 |
| 2022-12-15 | $13.42 | $13.47 | $13.23 | $13.40 | $13.40 | 2,684,406 |
| 2022-12-14 | $13.51 | $13.84 | $13.51 | $13.59 | $13.59 | 1,990,867 |
| 2022-12-13 | $13.94 | $13.96 | $13.48 | $13.58 | $13.58 | 3,434,794 |
| 2022-12-12 | $13.34 | $13.45 | $13.22 | $13.42 | $13.42 | 2,469,280 |
| 2022-12-09 | $13.16 | $13.33 | $13.14 | $13.27 | $13.27 | 1,564,750 |
| 2022-12-08 | $13.26 | $13.34 | $13.14 | $13.28 | $13.28 | 1,426,371 |
| 2022-12-07 | $13.20 | $13.48 | $13.18 | $13.33 | $13.20 | 1,558,736 |
| 2022-12-06 | $13.37 | $13.47 | $13.26 | $13.29 | $13.16 | 2,065,936 |
| 2022-12-05 | $13.33 | $13.43 | $13.24 | $13.28 | $13.15 | 1,669,803 |
| 2022-12-02 | $13.37 | $13.62 | $13.37 | $13.53 | $13.40 | 1,174,242 |
| 2022-12-01 | $13.70 | $13.83 | $13.42 | $13.56 | $13.43 | 2,051,930 |
| 2022-11-30 | $13.35 | $13.59 | $13.18 | $13.59 | $13.46 | 1,534,170 |
| 2022-11-29 | $13.00 | $13.47 | $12.90 | $13.45 | $13.32 | 1,740,002 |
| 2022-11-28 | $13.25 | $13.34 | $12.97 | $12.97 | $12.84 | 1,310,878 |
| 2022-11-25 | $13.38 | $13.44 | $13.30 | $13.35 | $13.22 | 265,045 |
| 2022-11-23 | $13.39 | $13.45 | $13.29 | $13.32 | $13.19 | 750,693 |
| 2022-11-22 | $13.32 | $13.45 | $13.26 | $13.44 | $13.31 | 1,306,041 |
| 2022-11-21 | $13.19 | $13.29 | $13.06 | $13.20 | $13.07 | 1,065,588 |
| 2022-11-18 | $13.29 | $13.40 | $13.12 | $13.22 | $13.22 | 1,102,059 |
| 2022-11-17 | $12.85 | $13.06 | $12.80 | $13.04 | $13.04 | 975,803 |
| 2022-11-16 | $13.17 | $13.21 | $12.98 | $13.02 | $13.02 | 1,494,556 |
| 2022-11-15 | $13.20 | $13.32 | $13.07 | $13.25 | $13.25 | 2,696,610 |
| 2022-11-14 | $13.07 | $13.18 | $12.89 | $12.99 | $12.99 | 2,347,360 |
| 2022-11-11 | $13.13 | $13.22 | $13.05 | $13.12 | $13.12 | 1,175,557 |
| 2022-11-10 | $12.84 | $13.18 | $12.79 | $13.14 | $13.14 | 1,570,464 |
| 2022-11-09 | $12.38 | $12.47 | $12.23 | $12.27 | $12.27 | 2,126,427 |
| 2022-11-08 | $12.37 | $12.44 | $12.17 | $12.41 | $12.41 | 3,784,278 |
| 2022-11-07 | $12.45 | $12.61 | $12.15 | $12.31 | $12.31 | 1,780,727 |
| 2022-11-04 | $12.28 | $12.53 | $12.18 | $12.40 | $12.40 | 1,704,287 |
| 2022-11-03 | $11.95 | $12.21 | $11.72 | $12.13 | $12.13 | 1,131,465 |
| 2022-11-02 | $12.40 | $12.62 | $12.13 | $12.14 | $12.14 | 1,692,006 |
| 2022-11-01 | $12.52 | $12.56 | $12.34 | $12.43 | $12.43 | 1,042,530 |
| 2022-10-31 | $12.29 | $12.46 | $12.20 | $12.38 | $12.38 | 2,326,522 |
| 2022-10-28 | $12.07 | $12.39 | $12.01 | $12.38 | $12.38 | 1,531,281 |
| 2022-10-27 | $12.06 | $12.23 | $11.99 | $12.06 | $12.06 | 1,881,353 |
| 2022-10-26 | $12.25 | $12.32 | $11.97 | $12.00 | $12.00 | 2,503,523 |
| 2022-10-25 | $11.99 | $12.27 | $11.77 | $12.13 | $12.13 | 2,421,727 |
| 2022-10-24 | $11.67 | $11.70 | $11.46 | $11.63 | $11.63 | 2,489,052 |
| 2022-10-21 | $11.36 | $11.56 | $11.13 | $11.56 | $11.56 | 1,895,144 |
| 2022-10-20 | $11.26 | $11.41 | $11.21 | $11.28 | $11.28 | 1,730,578 |
| 2022-10-19 | $11.42 | $11.51 | $11.12 | $11.28 | $11.28 | 1,411,831 |
| 2022-10-18 | $11.64 | $11.77 | $11.46 | $11.58 | $11.58 | 2,079,597 |
| 2022-10-17 | $11.24 | $11.48 | $11.22 | $11.41 | $11.41 | 2,227,673 |
| 2022-10-14 | $11.40 | $11.45 | $10.88 | $10.92 | $10.92 | 1,185,576 |
| 2022-10-13 | $10.77 | $11.29 | $10.62 | $11.22 | $11.22 | 1,794,987 |
| 2022-10-12 | $11.05 | $11.10 | $10.89 | $10.99 | $10.99 | 1,083,870 |
| 2022-10-11 | $10.81 | $11.12 | $10.70 | $11.06 | $11.06 | 1,655,028 |
| 2022-10-10 | $10.79 | $10.93 | $10.73 | $10.81 | $10.81 | 1,672,256 |
| 2022-10-07 | $10.88 | $10.97 | $10.62 | $10.69 | $10.69 | 2,028,056 |
| 2022-10-06 | $11.12 | $11.23 | $11.01 | $11.04 | $11.04 | 1,926,852 |
| 2022-10-05 | $11.04 | $11.23 | $10.93 | $11.16 | $11.16 | 1,343,828 |
| 2022-10-04 | $11.09 | $11.34 | $11.06 | $11.34 | $11.34 | 1,328,246 |
| 2022-10-03 | $10.93 | $10.97 | $10.67 | $10.88 | $10.88 | 1,830,501 |
| 2022-09-30 | $10.73 | $10.88 | $10.65 | $10.71 | $10.71 | 2,462,259 |
| 2022-09-29 | $10.91 | $10.92 | $10.42 | $10.64 | $10.64 | 1,796,313 |
| 2022-09-28 | $10.91 | $11.13 | $10.79 | $11.05 | $11.05 | 1,846,689 |
| 2022-09-27 | $10.99 | $11.04 | $10.74 | $10.79 | $10.79 | 1,682,592 |
| 2022-09-26 | $11.24 | $11.30 | $10.75 | $10.86 | $10.86 | 2,215,656 |
| 2022-09-23 | $11.36 | $11.47 | $11.17 | $11.30 | $11.30 | 2,137,139 |
| 2022-09-22 | $12.03 | $12.10 | $11.53 | $11.56 | $11.56 | 2,456,781 |
| 2022-09-21 | $12.55 | $12.60 | $12.08 | $12.08 | $12.08 | 1,062,583 |
| 2022-09-20 | $12.64 | $12.64 | $12.33 | $12.42 | $12.42 | 1,206,331 |
| 2022-09-19 | $12.50 | $12.77 | $12.50 | $12.76 | $12.76 | 1,213,243 |
| 2022-09-16 | $12.51 | $12.83 | $12.44 | $12.83 | $12.83 | 3,845,155 |
| 2022-09-15 | $12.71 | $12.86 | $12.61 | $12.61 | $12.61 | 1,756,581 |
| 2022-09-14 | $12.78 | $12.82 | $12.61 | $12.74 | $12.74 | 1,568,395 |
| 2022-09-13 | $13.18 | $13.37 | $12.77 | $12.85 | $12.85 | 1,728,350 |
| 2022-09-12 | $13.59 | $13.67 | $13.48 | $13.58 | $13.58 | 1,275,331 |
| 2022-09-09 | $13.29 | $13.51 | $13.18 | $13.43 | $13.43 | 2,898,460 |
| 2022-09-08 | $13.03 | $13.25 | $12.94 | $13.14 | $13.14 | 2,679,874 |
| 2022-09-07 | $12.88 | $13.22 | $12.85 | $13.13 | $13.13 | 1,915,134 |
| 2022-09-06 | $12.92 | $12.97 | $12.61 | $12.88 | $12.88 | 2,443,888 |
| 2022-09-02 | $13.20 | $13.20 | $12.78 | $12.81 | $12.81 | 1,400,387 |
| 2022-09-01 | $12.89 | $12.96 | $12.66 | $12.95 | $12.95 | 1,047,857 |
| 2022-08-31 | $13.13 | $13.21 | $12.89 | $12.96 | $12.96 | 1,678,187 |
| 2022-08-30 | $13.40 | $13.40 | $13.15 | $13.16 | $13.16 | 2,445,877 |
| 2022-08-29 | $13.36 | $13.44 | $13.23 | $13.27 | $13.27 | 1,458,352 |
| 2022-08-26 | $14.06 | $14.06 | $13.49 | $13.49 | $13.49 | 1,674,000 |
| 2022-08-25 | $13.79 | $14.09 | $13.76 | $14.00 | $14.00 | 1,562,001 |
| 2022-08-24 | $13.74 | $13.99 | $13.74 | $13.83 | $13.83 | 1,106,590 |
| 2022-08-23 | $13.87 | $14.03 | $13.74 | $13.80 | $13.80 | 1,959,963 |
| 2022-08-22 | $14.22 | $14.29 | $13.91 | $13.93 | $13.93 | 1,907,449 |
| 2022-08-19 | $14.94 | $14.98 | $14.42 | $14.46 | $14.46 | 1,497,271 |
| 2022-08-18 | $15.05 | $15.13 | $14.90 | $14.98 | $14.98 | 995,064 |
| 2022-08-17 | $15.22 | $15.24 | $14.91 | $14.97 | $14.97 | 1,345,335 |
| 2022-08-16 | $15.31 | $15.61 | $15.28 | $15.45 | $15.45 | 1,466,197 |
| 2022-08-15 | $15.00 | $15.16 | $14.92 | $15.16 | $15.16 | 665,615 |
| 2022-08-12 | $14.80 | $15.03 | $14.79 | $15.02 | $15.02 | 742,789 |
| 2022-08-11 | $14.78 | $14.93 | $14.59 | $14.70 | $14.70 | 1,699,097 |
| 2022-08-10 | $14.55 | $14.68 | $14.41 | $14.61 | $14.61 | 734,623 |
| 2022-08-09 | $14.44 | $14.44 | $14.16 | $14.30 | $14.30 | 985,273 |
| 2022-08-08 | $14.09 | $14.44 | $14.09 | $14.40 | $14.40 | 1,188,420 |
| 2022-08-05 | $13.94 | $14.09 | $13.88 | $14.00 | $14.00 | 690,831 |
| 2022-08-04 | $14.21 | $14.21 | $13.92 | $14.02 | $14.02 | 1,115,937 |
| 2022-08-03 | $14.28 | $14.44 | $14.18 | $14.21 | $14.21 | 1,581,719 |
| 2022-08-02 | $14.40 | $14.51 | $14.10 | $14.11 | $14.11 | 1,141,328 |
| 2022-08-01 | $14.43 | $14.52 | $14.24 | $14.43 | $14.43 | 1,647,039 |
| 2022-07-29 | $14.58 | $14.67 | $14.41 | $14.61 | $14.61 | 1,610,336 |
| 2022-07-28 | $13.97 | $14.57 | $13.74 | $14.57 | $14.57 | 1,491,487 |
| 2022-07-27 | $13.67 | $14.11 | $13.64 | $14.06 | $14.06 | 1,638,643 |
| 2022-07-26 | $13.87 | $13.95 | $13.69 | $13.71 | $13.71 | 1,239,474 |
| 2022-07-25 | $13.97 | $14.03 | $13.84 | $13.93 | $13.93 | 1,591,029 |
| 2022-07-22 | $14.01 | $14.08 | $13.83 | $13.91 | $13.91 | 1,009,787 |
| 2022-07-21 | $13.96 | $13.96 | $13.65 | $13.95 | $13.95 | 1,057,993 |
| 2022-07-20 | $13.78 | $14.10 | $13.76 | $13.99 | $13.99 | 1,132,304 |
| 2022-07-19 | $13.65 | $13.88 | $13.52 | $13.88 | $13.88 | 1,080,431 |
| 2022-07-18 | $13.52 | $13.60 | $13.36 | $13.43 | $13.43 | 1,336,927 |
| 2022-07-15 | $13.36 | $13.48 | $13.05 | $13.39 | $13.39 | 2,090,332 |
| 2022-07-14 | $12.91 | $13.10 | $12.91 | $13.03 | $13.03 | 1,388,499 |
| 2022-07-13 | $13.29 | $13.40 | $13.14 | $13.23 | $13.23 | 1,275,901 |
| 2022-07-12 | $13.10 | $13.54 | $13.10 | $13.47 | $13.47 | 1,476,369 |
| 2022-07-11 | $13.23 | $13.39 | $13.06 | $13.19 | $13.19 | 1,632,539 |
| 2022-07-08 | $13.48 | $13.52 | $13.22 | $13.34 | $13.34 | 1,293,506 |
| 2022-07-07 | $13.53 | $13.64 | $13.41 | $13.44 | $13.44 | 1,249,735 |
| 2022-07-06 | $13.47 | $13.74 | $13.27 | $13.39 | $13.39 | 1,942,364 |
| 2022-07-05 | $13.36 | $13.56 | $13.14 | $13.55 | $13.55 | 1,755,207 |
| 2022-07-01 | $13.40 | $13.69 | $13.20 | $13.64 | $13.64 | 2,210,524 |
| 2022-06-30 | $13.35 | $13.68 | $13.27 | $13.47 | $13.47 | 3,755,232 |
| 2022-06-29 | $13.76 | $13.76 | $13.56 | $13.69 | $13.69 | 3,525,912 |
| 2022-06-28 | $13.92 | $14.16 | $13.73 | $13.78 | $13.78 | 2,478,990 |
| 2022-06-27 | $13.77 | $13.95 | $13.59 | $13.79 | $13.79 | 2,818,757 |
| 2022-06-24 | $13.46 | $13.97 | $13.43 | $13.70 | $13.70 | 6,114,823 |
| 2022-06-23 | $13.09 | $13.38 | $12.99 | $13.35 | $13.35 | 2,550,760 |
| 2022-06-22 | $12.71 | $13.33 | $12.63 | $13.10 | $13.10 | 2,283,871 |
| 2022-06-21 | $13.22 | $13.30 | $12.94 | $12.94 | $12.94 | 2,555,506 |
| 2022-06-17 | $12.93 | $13.27 | $12.93 | $13.02 | $13.02 | 4,571,229 |
| 2022-06-16 | $12.83 | $13.04 | $12.71 | $12.87 | $12.87 | 3,567,538 |
| 2022-06-15 | $12.70 | $13.28 | $12.63 | $13.16 | $13.16 | 4,219,209 |
| 2022-06-14 | $12.83 | $12.83 | $12.40 | $12.54 | $12.54 | 1,968,145 |
| 2022-06-13 | $13.33 | $13.35 | $12.68 | $12.75 | $12.75 | 2,118,925 |
| 2022-06-10 | $13.91 | $13.99 | $13.67 | $13.68 | $13.68 | 2,193,383 |
| 2022-06-09 | $14.64 | $14.64 | $14.07 | $14.11 | $14.11 | 1,488,110 |
| 2022-06-08 | $14.88 | $14.93 | $14.58 | $14.69 | $14.69 | 2,197,031 |
| 2022-06-07 | $14.85 | $15.14 | $14.70 | $15.13 | $15.00 | 2,347,026 |
| 2022-06-06 | $15.56 | $15.58 | $14.77 | $14.88 | $14.75 | 2,463,699 |
| 2022-06-03 | $15.25 | $15.53 | $15.17 | $15.36 | $15.23 | 2,550,216 |
| 2022-06-02 | $15.28 | $15.46 | $15.10 | $15.34 | $15.21 | 1,842,398 |
| 2022-06-01 | $15.78 | $15.84 | $15.09 | $15.29 | $15.16 | 2,203,458 |
| 2022-05-31 | $15.83 | $16.01 | $15.63 | $15.72 | $15.58 | 4,593,194 |
| 2022-05-27 | $15.88 | $16.09 | $15.82 | $16.00 | $15.86 | 1,814,814 |
| 2022-05-26 | $15.58 | $15.84 | $15.55 | $15.77 | $15.63 | 1,650,465 |
| 2022-05-25 | $15.27 | $15.72 | $15.27 | $15.48 | $15.34 | 3,396,268 |
| 2022-05-24 | $14.38 | $15.45 | $14.23 | $15.41 | $15.27 | 10,902,341 |
| 2022-05-23 | $14.02 | $14.42 | $13.78 | $14.41 | $14.28 | 3,773,887 |
| 2022-05-20 | $14.39 | $14.41 | $13.55 | $13.85 | $13.73 | 2,417,640 |
| 2022-05-19 | $14.45 | $14.67 | $14.17 | $14.19 | $14.07 | 2,675,731 |
| 2022-05-18 | $15.25 | $15.36 | $14.46 | $14.56 | $14.43 | 2,719,958 |
| 2022-05-17 | $15.16 | $15.41 | $15.08 | $15.39 | $15.26 | 1,771,891 |
| 2022-05-16 | $15.10 | $15.19 | $14.93 | $14.95 | $14.82 | 2,146,029 |
| 2022-05-13 | $14.69 | $15.08 | $14.56 | $15.06 | $14.93 | 2,374,823 |
| 2022-05-12 | $14.30 | $14.63 | $14.15 | $14.55 | $14.42 | 2,284,328 |
| 2022-05-11 | $14.75 | $15.06 | $14.28 | $14.30 | $14.17 | 2,124,202 |
| 2022-05-10 | $14.92 | $15.13 | $14.48 | $14.70 | $14.57 | 2,227,964 |
| 2022-05-09 | $15.20 | $15.27 | $14.67 | $14.75 | $14.62 | 2,067,027 |
| 2022-05-06 | $15.43 | $15.59 | $15.15 | $15.36 | $15.23 | 2,329,686 |
| 2022-05-05 | $16.04 | $16.21 | $15.42 | $15.58 | $15.44 | 2,239,147 |
| 2022-05-04 | $15.75 | $16.24 | $15.66 | $16.20 | $16.06 | 2,053,682 |
| 2022-05-03 | $15.58 | $15.88 | $15.39 | $15.73 | $15.59 | 1,487,904 |
| 2022-05-02 | $15.92 | $16.04 | $15.17 | $15.48 | $15.34 | 1,595,899 |
| 2022-04-29 | $16.58 | $16.69 | $15.86 | $15.90 | $15.76 | 2,747,024 |
| 2022-04-28 | $16.74 | $16.86 | $16.33 | $16.76 | $16.61 | 2,182,397 |
| 2022-04-27 | $16.83 | $16.90 | $16.47 | $16.51 | $16.37 | 2,557,825 |
| 2022-04-26 | $16.74 | $17.22 | $16.36 | $16.81 | $16.66 | 2,212,977 |
| 2022-04-25 | $16.53 | $16.86 | $16.31 | $16.83 | $16.68 | 3,424,998 |
| 2022-04-22 | $16.70 | $16.81 | $16.50 | $16.51 | $16.37 | 1,978,649 |
| 2022-04-21 | $17.13 | $17.13 | $16.79 | $16.81 | $16.66 | 1,915,650 |
| 2022-04-20 | $16.85 | $17.09 | $16.81 | $16.97 | $16.82 | 1,139,886 |
| 2022-04-19 | $16.43 | $16.75 | $16.43 | $16.67 | $16.52 | 1,902,984 |
| 2022-04-18 | $16.39 | $16.55 | $16.30 | $16.39 | $16.25 | 1,811,919 |
| 2022-04-14 | $16.53 | $16.66 | $16.40 | $16.41 | $16.27 | 1,810,429 |
| 2022-04-13 | $16.31 | $16.46 | $16.20 | $16.41 | $16.27 | 1,364,442 |
| 2022-04-12 | $16.22 | $16.49 | $16.20 | $16.28 | $16.14 | 2,279,117 |
| 2022-04-11 | $16.13 | $16.34 | $16.05 | $16.17 | $16.03 | 2,048,790 |
| 2022-04-08 | $15.96 | $16.28 | $15.96 | $16.11 | $15.97 | 2,032,773 |
| 2022-04-07 | $16.24 | $16.24 | $15.89 | $16.00 | $15.86 | 2,178,243 |
| 2022-04-06 | $16.30 | $16.47 | $16.09 | $16.25 | $16.11 | 2,595,789 |
| 2022-04-05 | $16.86 | $16.93 | $16.24 | $16.36 | $16.22 | 2,054,258 |
| 2022-04-04 | $16.90 | $16.99 | $16.40 | $16.77 | $16.62 | 1,777,644 |
| 2022-04-01 | $16.73 | $16.86 | $16.50 | $16.86 | $16.71 | 2,289,077 |
| 2022-03-31 | $16.87 | $17.04 | $16.62 | $16.71 | $16.56 | 2,659,424 |
| 2022-03-30 | $16.91 | $16.98 | $16.65 | $16.83 | $16.68 | 1,958,163 |
| 2022-03-29 | $16.40 | $16.95 | $16.35 | $16.93 | $16.78 | 2,535,763 |
| 2022-03-28 | $16.18 | $16.23 | $16.00 | $16.18 | $16.04 | 959,004 |
| 2022-03-25 | $15.92 | $16.26 | $15.92 | $16.19 | $16.05 | 883,746 |
| 2022-03-24 | $15.87 | $15.99 | $15.78 | $15.99 | $15.85 | 943,682 |
| 2022-03-23 | $16.07 | $16.15 | $15.84 | $15.89 | $15.75 | 824,258 |
| 2022-03-22 | $16.10 | $16.39 | $16.03 | $16.19 | $16.05 | 1,104,612 |
| 2022-03-21 | $16.32 | $16.45 | $15.87 | $15.98 | $15.84 | 1,892,589 |
| 2022-03-18 | $16.12 | $16.44 | $15.96 | $16.35 | $16.21 | 2,753,323 |
| 2022-03-17 | $15.78 | $16.08 | $15.58 | $15.98 | $15.84 | 1,502,899 |
| 2022-03-16 | $16.10 | $16.28 | $15.63 | $15.99 | $15.85 | 1,306,797 |
| 2022-03-15 | $16.06 | $16.16 | $15.90 | $16.07 | $15.80 | 1,978,935 |
| 2022-03-14 | $16.16 | $16.30 | $15.79 | $15.91 | $15.64 | 1,629,477 |
| 2022-03-11 | $16.07 | $16.27 | $15.93 | $16.07 | $15.80 | 1,248,422 |
| 2022-03-10 | $15.74 | $16.00 | $15.64 | $15.99 | $15.72 | 1,573,911 |
| 2022-03-09 | $16.09 | $16.33 | $15.92 | $15.94 | $15.67 | 1,207,128 |
| 2022-03-08 | $15.72 | $16.04 | $15.65 | $15.84 | $15.57 | 1,693,486 |
| 2022-03-07 | $15.98 | $16.13 | $15.60 | $15.61 | $15.35 | 2,698,530 |
| 2022-03-04 | $15.74 | $16.02 | $15.66 | $16.00 | $15.73 | 1,623,696 |
| 2022-03-03 | $16.04 | $16.13 | $15.79 | $15.99 | $15.72 | 1,532,543 |
| 2022-03-02 | $15.46 | $15.98 | $15.27 | $15.89 | $15.62 | 2,419,400 |
| 2022-03-01 | $15.52 | $15.61 | $15.16 | $15.32 | $15.06 | 2,310,156 |
| 2022-02-28 | $15.77 | $15.96 | $15.43 | $15.55 | $15.29 | 2,076,135 |
| 2022-02-25 | $15.68 | $16.01 | $15.52 | $16.01 | $15.74 | 2,956,014 |
| 2022-02-24 | $14.78 | $15.66 | $14.60 | $15.57 | $15.31 | 3,661,992 |
| 2022-02-23 | $15.37 | $15.58 | $15.09 | $15.11 | $14.86 | 1,589,233 |
| 2022-02-22 | $15.48 | $15.56 | $15.21 | $15.33 | $15.07 | 1,927,656 |
| 2022-02-18 | $15.63 | $15.74 | $15.42 | $15.48 | $15.22 | 1,592,872 |
| 2022-02-17 | $15.70 | $15.85 | $15.55 | $15.68 | $15.42 | 1,779,589 |
| 2022-02-16 | $15.35 | $15.81 | $15.30 | $15.80 | $15.54 | 2,304,033 |
| 2022-02-15 | $15.21 | $15.40 | $15.15 | $15.27 | $15.01 | 2,135,162 |
| 2022-02-14 | $15.30 | $15.31 | $14.94 | $15.10 | $14.85 | 2,978,314 |
| 2022-02-11 | $15.14 | $15.54 | $15.05 | $15.25 | $14.99 | 4,297,031 |
| 2022-02-10 | $14.77 | $15.47 | $14.77 | $15.05 | $14.80 | 2,573,834 |
| 2022-02-09 | $15.12 | $15.14 | $14.75 | $14.97 | $14.72 | 1,875,911 |
| 2022-02-08 | $14.71 | $14.94 | $14.66 | $14.81 | $14.56 | 2,297,835 |
| 2022-02-07 | $14.66 | $14.90 | $14.63 | $14.74 | $14.49 | 2,175,523 |
| 2022-02-04 | $14.55 | $14.85 | $14.26 | $14.65 | $14.40 | 2,443,401 |
| 2022-02-03 | $14.84 | $14.94 | $14.64 | $14.72 | $14.47 | 1,885,441 |
| 2022-02-02 | $14.80 | $14.99 | $14.75 | $14.90 | $14.65 | 2,172,840 |
| 2022-02-01 | $14.81 | $14.98 | $14.57 | $14.84 | $14.59 | 3,358,575 |
| 2022-01-31 | $14.62 | $14.86 | $14.48 | $14.81 | $14.56 | 3,010,099 |
| 2022-01-28 | $14.44 | $14.96 | $14.20 | $14.96 | $14.71 | 1,860,541 |
| 2022-01-27 | $14.89 | $15.09 | $14.32 | $14.44 | $14.20 | 1,660,439 |
| 2022-01-26 | $14.92 | $15.24 | $14.63 | $14.76 | $14.51 | 2,071,176 |
| 2022-01-25 | $14.29 | $14.81 | $14.09 | $14.68 | $14.43 | 2,300,636 |
| 2022-01-24 | $14.35 | $14.57 | $13.98 | $14.49 | $14.25 | 2,919,766 |
| 2022-01-21 | $14.79 | $14.89 | $14.57 | $14.60 | $14.36 | 1,560,085 |
| 2022-01-20 | $15.12 | $15.44 | $14.76 | $14.80 | $14.55 | 1,067,917 |
| 2022-01-19 | $15.69 | $15.77 | $15.14 | $15.14 | $14.89 | 960,387 |
| 2022-01-18 | $15.82 | $15.92 | $15.64 | $15.70 | $15.44 | 917,290 |
| 2022-01-14 | $16.00 | $16.04 | $15.78 | $16.01 | $15.74 | 1,035,271 |
| 2022-01-13 | $15.98 | $16.24 | $15.91 | $16.12 | $15.85 | 913,571 |
| 2022-01-12 | $15.84 | $15.99 | $15.80 | $15.84 | $15.57 | 1,090,666 |
| 2022-01-11 | $15.91 | $16.07 | $15.62 | $15.88 | $15.61 | 999,018 |
| 2022-01-10 | $15.98 | $16.02 | $15.77 | $15.96 | $15.69 | 1,625,684 |
| 2022-01-07 | $16.01 | $16.12 | $15.95 | $16.03 | $15.76 | 1,498,042 |
| 2022-01-06 | $16.13 | $16.26 | $15.98 | $16.06 | $15.79 | 1,067,399 |
| 2022-01-05 | $16.39 | $16.51 | $15.95 | $15.97 | $15.70 | 1,501,061 |
| 2022-01-04 | $16.12 | $16.39 | $16.07 | $16.38 | $16.11 | 1,119,918 |
| 2022-01-03 | $15.88 | $16.21 | $15.88 | $16.03 | $15.76 | 1,152,920 |
| 2021-12-31 | $15.80 | $16.10 | $15.76 | $15.83 | $15.56 | 1,299,045 |
| 2021-12-30 | $15.58 | $15.97 | $15.58 | $15.82 | $15.55 | 1,326,134 |
| 2021-12-29 | $15.54 | $15.61 | $15.41 | $15.58 | $15.32 | 990,070 |
| 2021-12-28 | $15.34 | $15.62 | $15.30 | $15.57 | $15.31 | 1,401,301 |
| 2021-12-27 | $15.24 | $15.43 | $15.08 | $15.43 | $15.17 | 1,158,314 |
| 2021-12-23 | $15.15 | $15.26 | $15.00 | $15.23 | $14.97 | 2,873,746 |
| 2021-12-22 | $14.93 | $15.15 | $14.84 | $15.08 | $14.83 | 1,181,524 |
| 2021-12-21 | $14.54 | $15.03 | $14.53 | $14.84 | $14.59 | 1,133,382 |
| 2021-12-20 | $14.76 | $14.83 | $14.16 | $14.43 | $14.19 | 1,347,929 |
| 2021-12-17 | $14.69 | $15.12 | $14.69 | $14.99 | $14.74 | 5,754,162 |
| 2021-12-16 | $14.88 | $15.05 | $14.66 | $14.76 | $14.51 | 1,833,088 |
| 2021-12-15 | $14.67 | $14.90 | $14.44 | $14.77 | $14.52 | 2,251,869 |
| 2021-12-14 | $14.95 | $15.10 | $14.65 | $14.68 | $14.43 | 2,404,176 |
| 2021-12-13 | $15.14 | $15.22 | $14.76 | $14.99 | $14.74 | 2,265,889 |
| 2021-12-10 | $15.39 | $15.44 | $14.98 | $15.27 | $15.01 | 2,611,582 |
| 2021-12-09 | $15.51 | $15.70 | $15.15 | $15.25 | $14.99 | 2,909,082 |
| 2021-12-08 | $15.72 | $15.88 | $15.62 | $15.81 | $15.42 | 2,625,928 |
| 2021-12-07 | $16.18 | $16.18 | $15.65 | $15.70 | $15.32 | 3,583,318 |
| 2021-12-06 | $15.74 | $16.05 | $15.50 | $15.89 | $15.50 | 1,692,326 |
| 2021-12-03 | $15.47 | $15.61 | $15.13 | $15.39 | $15.01 | 1,882,173 |
| 2021-12-02 | $14.93 | $15.74 | $14.76 | $15.51 | $15.13 | 2,211,895 |
| 2021-12-01 | $15.61 | $15.69 | $14.73 | $14.73 | $14.37 | 1,872,216 |
| 2021-11-30 | $15.33 | $15.46 | $14.95 | $15.06 | $14.69 | 2,372,750 |
| 2021-11-29 | $16.01 | $16.02 | $15.43 | $15.62 | $15.24 | 2,465,052 |
| 2021-11-26 | $16.11 | $16.16 | $15.38 | $15.81 | $15.42 | 1,380,130 |
| 2021-11-24 | $16.78 | $16.91 | $16.55 | $16.85 | $16.44 | 747,661 |
| 2021-11-23 | $16.74 | $17.15 | $16.67 | $16.90 | $16.49 | 1,609,545 |
| 2021-11-22 | $16.68 | $17.04 | $16.51 | $16.85 | $16.44 | 1,578,809 |
| 2021-11-19 | $16.53 | $16.75 | $16.32 | $16.59 | $16.18 | 1,519,654 |
| 2021-11-18 | $16.49 | $16.80 | $16.48 | $16.76 | $16.35 | 1,743,714 |
| 2021-11-17 | $16.36 | $16.54 | $16.07 | $16.51 | $16.11 | 910,453 |
| 2021-11-16 | $16.52 | $16.52 | $16.33 | $16.36 | $15.96 | 1,135,771 |
| 2021-11-15 | $16.73 | $16.85 | $16.46 | $16.51 | $16.11 | 3,705,471 |
| 2021-11-12 | $16.78 | $16.86 | $16.65 | $16.67 | $16.26 | 541,080 |
| 2021-11-11 | $16.90 | $16.98 | $16.74 | $16.78 | $16.37 | 818,241 |
| 2021-11-10 | $16.64 | $17.00 | $16.64 | $16.85 | $16.44 | 913,989 |
| 2021-11-09 | $16.68 | $16.90 | $16.64 | $16.77 | $16.36 | 784,967 |
| 2021-11-08 | $17.34 | $17.40 | $16.71 | $16.76 | $16.35 | 956,827 |
| 2021-11-05 | $17.08 | $17.61 | $16.96 | $17.27 | $16.85 | 1,456,283 |
| 2021-11-04 | $17.26 | $17.38 | $16.70 | $16.77 | $16.36 | 1,562,190 |
| 2021-11-03 | $16.24 | $17.26 | $16.24 | $17.19 | $16.77 | 1,996,129 |
| 2021-11-02 | $16.58 | $16.68 | $16.32 | $16.32 | $15.92 | 1,785,176 |
| 2021-11-01 | $16.05 | $16.53 | $15.98 | $16.45 | $16.05 | 1,312,178 |
| 2021-10-29 | $16.16 | $16.23 | $15.83 | $15.89 | $15.50 | 1,573,868 |
| 2021-10-28 | $16.03 | $16.29 | $15.90 | $16.27 | $15.87 | 1,192,933 |
| 2021-10-27 | $16.65 | $16.74 | $15.92 | $15.98 | $15.59 | 2,652,972 |
| 2021-10-26 | $16.97 | $16.97 | $16.54 | $16.57 | $16.16 | 2,193,365 |
| 2021-10-25 | $16.61 | $17.13 | $16.18 | $16.83 | $16.42 | 2,756,225 |
| 2021-10-22 | $16.43 | $16.67 | $16.32 | $16.42 | $16.02 | 1,299,580 |
| 2021-10-21 | $16.64 | $16.68 | $16.32 | $16.42 | $16.02 | 1,527,791 |
| 2021-10-20 | $16.31 | $16.64 | $16.21 | $16.62 | $16.21 | 1,569,083 |
| 2021-10-19 | $16.86 | $16.86 | $16.31 | $16.34 | $15.94 | 2,396,911 |
| 2021-10-18 | $16.70 | $16.84 | $16.63 | $16.78 | $16.37 | 1,261,176 |
| 2021-10-15 | $17.07 | $17.13 | $16.72 | $16.73 | $16.32 | 1,322,088 |
| 2021-10-14 | $17.08 | $17.15 | $16.75 | $16.84 | $16.43 | 1,437,219 |
| 2021-10-13 | $16.58 | $16.93 | $16.48 | $16.92 | $16.51 | 1,924,418 |
| 2021-10-12 | $16.58 | $16.80 | $16.48 | $16.65 | $16.24 | 815,249 |
| 2021-10-11 | $16.48 | $16.63 | $16.36 | $16.57 | $16.16 | 597,425 |
| 2021-10-08 | $16.70 | $16.82 | $16.46 | $16.48 | $16.08 | 1,023,379 |
| 2021-10-07 | $16.52 | $16.87 | $16.49 | $16.68 | $16.27 | 1,726,682 |
| 2021-10-06 | $16.17 | $16.42 | $15.93 | $16.42 | $16.02 | 1,526,535 |
| 2021-10-05 | $16.41 | $16.45 | $16.21 | $16.36 | $15.96 | 2,402,473 |
| 2021-10-04 | $16.10 | $16.47 | $16.01 | $16.40 | $16.00 | 2,322,693 |
| 2021-10-01 | $15.61 | $16.27 | $15.51 | $16.14 | $15.75 | 1,765,526 |
| 2021-09-30 | $15.75 | $15.81 | $15.38 | $15.44 | $15.06 | 2,152,436 |
| 2021-09-29 | $15.52 | $15.83 | $15.46 | $15.71 | $15.33 | 1,452,695 |
| 2021-09-28 | $15.65 | $15.72 | $15.43 | $15.49 | $15.11 | 1,337,616 |
| 2021-09-27 | $15.65 | $16.01 | $15.59 | $15.62 | $15.24 | 1,195,625 |
| 2021-09-24 | $15.66 | $15.86 | $15.58 | $15.59 | $15.21 | 1,216,413 |
| 2021-09-23 | $16.04 | $16.05 | $15.75 | $15.79 | $15.40 | 1,224,354 |
| 2021-09-22 | $15.69 | $15.97 | $15.60 | $15.84 | $15.34 | 893,583 |
| 2021-09-21 | $15.70 | $15.77 | $15.51 | $15.53 | $15.04 | 728,682 |
| 2021-09-20 | $15.31 | $15.66 | $15.20 | $15.48 | $14.99 | 1,360,968 |
| 2021-09-17 | $16.12 | $16.14 | $15.63 | $15.74 | $15.24 | 3,309,792 |
| 2021-09-16 | $16.00 | $16.14 | $15.89 | $15.99 | $15.48 | 1,160,204 |
| 2021-09-15 | $15.66 | $15.93 | $15.61 | $15.85 | $15.35 | 828,814 |
| 2021-09-14 | $15.88 | $15.96 | $15.55 | $15.68 | $15.18 | 950,626 |
| 2021-09-13 | $15.46 | $15.89 | $15.28 | $15.78 | $15.28 | 989,576 |
| 2021-09-10 | $15.73 | $15.76 | $15.28 | $15.28 | $14.79 | 834,694 |
| 2021-09-09 | $15.79 | $15.93 | $15.66 | $15.66 | $15.16 | 631,741 |
| 2021-09-08 | $15.83 | $16.08 | $15.76 | $15.90 | $15.39 | 635,671 |
| 2021-09-07 | $16.04 | $16.17 | $15.89 | $15.92 | $15.41 | 613,757 |
| 2021-09-03 | $16.08 | $16.18 | $15.92 | $16.16 | $15.65 | 674,566 |
| 2021-09-02 | $16.22 | $16.28 | $16.05 | $16.16 | $15.65 | 1,361,407 |
| 2021-09-01 | $16.23 | $16.29 | $16.08 | $16.16 | $15.65 | 1,577,084 |
| 2021-08-31 | $15.89 | $16.24 | $15.78 | $16.11 | $15.60 | 2,611,765 |
| 2021-08-30 | $16.28 | $16.31 | $15.84 | $15.96 | $15.45 | 1,012,035 |
| 2021-08-27 | $15.65 | $16.26 | $15.65 | $16.20 | $15.68 | 1,569,328 |
| 2021-08-26 | $15.84 | $15.84 | $15.51 | $15.52 | $15.03 | 1,256,287 |
| 2021-08-25 | $15.72 | $15.97 | $15.56 | $15.79 | $15.29 | 1,305,989 |
| 2021-08-24 | $15.57 | $15.70 | $15.50 | $15.67 | $15.17 | 822,861 |
| 2021-08-23 | $15.55 | $15.68 | $15.43 | $15.53 | $15.04 | 1,149,741 |
| 2021-08-20 | $15.29 | $15.56 | $15.05 | $15.53 | $15.04 | 1,348,325 |
| 2021-08-19 | $15.01 | $15.33 | $14.87 | $15.32 | $14.83 | 1,953,827 |
| 2021-08-18 | $14.74 | $15.32 | $14.71 | $15.15 | $14.67 | 1,427,114 |
| 2021-08-17 | $15.29 | $15.40 | $14.75 | $15.07 | $14.59 | 2,654,826 |
| 2021-08-16 | $15.58 | $15.85 | $15.46 | $15.53 | $15.04 | 790,116 |
| 2021-08-13 | $15.59 | $15.77 | $15.55 | $15.70 | $15.20 | 790,328 |
| 2021-08-12 | $16.13 | $16.15 | $15.47 | $15.59 | $15.09 | 1,705,326 |
| 2021-08-11 | $15.75 | $16.03 | $15.54 | $16.00 | $15.49 | 850,586 |
| 2021-08-10 | $15.73 | $15.91 | $15.61 | $15.68 | $15.18 | 1,270,273 |
| 2021-08-09 | $15.94 | $15.99 | $15.74 | $15.76 | $15.26 | 881,065 |
| 2021-08-06 | $16.04 | $16.20 | $15.82 | $16.04 | $15.53 | 1,053,953 |
| 2021-08-05 | $15.55 | $15.99 | $15.54 | $15.81 | $15.31 | 1,684,057 |
| 2021-08-04 | $15.67 | $15.95 | $15.41 | $15.43 | $14.94 | 1,160,219 |
| 2021-08-03 | $15.91 | $15.91 | $15.52 | $15.82 | $15.32 | 2,067,078 |
| 2021-08-02 | $16.00 | $16.51 | $15.73 | $15.76 | $15.26 | 1,476,791 |
| 2021-07-30 | $16.17 | $16.47 | $15.85 | $15.86 | $15.36 | 2,232,448 |
| 2021-07-29 | $15.51 | $16.53 | $15.51 | $16.04 | $15.53 | 2,857,656 |
| 2021-07-28 | $15.58 | $15.62 | $15.15 | $15.41 | $14.92 | 1,926,035 |
| 2021-07-27 | $15.24 | $15.50 | $15.15 | $15.47 | $14.98 | 2,119,479 |
| 2021-07-26 | $15.19 | $15.50 | $15.14 | $15.40 | $14.91 | 1,121,146 |
| 2021-07-23 | $15.09 | $15.25 | $14.87 | $15.16 | $14.68 | 916,693 |
| 2021-07-22 | $15.32 | $15.39 | $14.89 | $14.98 | $14.50 | 1,206,353 |
| 2021-07-21 | $15.37 | $15.67 | $15.24 | $15.48 | $14.99 | 1,365,515 |
| 2021-07-20 | $14.26 | $15.29 | $14.23 | $15.20 | $14.72 | 2,766,344 |
| 2021-07-19 | $14.64 | $14.73 | $14.08 | $14.19 | $13.74 | 2,185,797 |
| 2021-07-16 | $15.36 | $15.39 | $14.96 | $14.99 | $14.51 | 1,124,238 |
| 2021-07-15 | $15.11 | $15.26 | $15.02 | $15.21 | $14.73 | 1,377,296 |
| 2021-07-14 | $15.11 | $15.33 | $15.00 | $15.23 | $14.75 | 1,197,880 |
| 2021-07-13 | $15.38 | $15.39 | $15.00 | $15.08 | $14.60 | 2,554,188 |
| 2021-07-12 | $15.00 | $15.47 | $14.89 | $15.46 | $14.97 | 1,666,059 |
| 2021-07-09 | $14.74 | $15.15 | $14.73 | $15.14 | $14.66 | 985,476 |
| 2021-07-08 | $14.55 | $14.73 | $14.37 | $14.53 | $14.07 | 2,136,012 |
| 2021-07-07 | $14.83 | $14.94 | $14.64 | $14.78 | $14.31 | 2,597,819 |
| 2021-07-06 | $14.92 | $14.99 | $14.63 | $14.98 | $14.50 | 1,924,516 |
| 2021-07-02 | $15.11 | $15.20 | $14.86 | $14.92 | $14.45 | 1,020,118 |
| 2021-07-01 | $15.14 | $15.32 | $14.92 | $15.07 | $14.59 | 1,766,637 |
| 2021-06-30 | $15.00 | $15.14 | $14.95 | $15.06 | $14.58 | 3,481,065 |
| 2021-06-29 | $14.85 | $15.22 | $14.81 | $15.01 | $14.53 | 2,646,154 |
| 2021-06-28 | $15.01 | $15.02 | $14.50 | $14.86 | $14.39 | 2,617,632 |
| 2021-06-25 | $14.87 | $15.18 | $14.84 | $15.02 | $14.54 | 5,027,298 |
| 2021-06-24 | $14.92 | $14.99 | $14.60 | $14.90 | $14.43 | 1,879,391 |
| 2021-06-23 | $14.79 | $15.03 | $14.74 | $14.82 | $14.35 | 2,007,445 |
| 2021-06-22 | $15.07 | $15.12 | $14.79 | $14.81 | $14.34 | 2,010,598 |
| 2021-06-21 | $14.72 | $15.19 | $14.68 | $15.10 | $14.62 | 1,823,151 |
| 2021-06-18 | $14.77 | $14.92 | $14.59 | $14.62 | $14.16 | 2,725,057 |
| 2021-06-17 | $15.30 | $15.39 | $14.73 | $14.93 | $14.46 | 1,481,833 |
| 2021-06-16 | $15.40 | $15.53 | $15.25 | $15.30 | $14.81 | 1,330,461 |
| 2021-06-15 | $15.55 | $15.68 | $15.38 | $15.45 | $14.96 | 1,245,617 |
| 2021-06-14 | $15.72 | $15.91 | $15.57 | $15.66 | $15.16 | 1,284,556 |
| 2021-06-11 | $15.67 | $15.79 | $15.58 | $15.70 | $15.20 | 1,743,723 |
| 2021-06-10 | $15.77 | $15.90 | $15.59 | $15.71 | $15.21 | 1,938,814 |
| 2021-06-09 | $15.54 | $15.76 | $15.52 | $15.76 | $15.26 | 2,211,442 |
| 2021-06-08 | $15.41 | $15.64 | $15.39 | $15.58 | $14.97 | 1,912,198 |
| 2021-06-07 | $15.10 | $15.45 | $15.10 | $15.34 | $14.74 | 1,271,245 |
| 2021-06-04 | $15.27 | $15.44 | $15.02 | $15.07 | $14.48 | 1,483,858 |
| 2021-06-03 | $15.59 | $15.59 | $15.25 | $15.27 | $14.67 | 1,501,089 |
| 2021-06-02 | $15.43 | $15.61 | $15.26 | $15.58 | $14.97 | 1,845,117 |
| 2021-06-01 | $14.97 | $15.40 | $14.97 | $15.35 | $14.75 | 2,389,350 |
| 2021-05-28 | $14.94 | $15.02 | $14.80 | $14.97 | $14.38 | 1,125,538 |
| 2021-05-27 | $14.90 | $15.06 | $14.73 | $14.88 | $14.30 | 1,687,414 |
| 2021-05-26 | $14.53 | $14.82 | $14.41 | $14.80 | $14.22 | 1,410,932 |
| 2021-05-25 | $14.65 | $14.83 | $14.49 | $14.52 | $13.95 | 1,506,311 |
| 2021-05-24 | $14.51 | $14.64 | $14.34 | $14.60 | $14.03 | 1,197,411 |
| 2021-05-21 | $14.38 | $14.46 | $14.27 | $14.37 | $13.81 | 1,146,344 |
| 2021-05-20 | $14.28 | $14.39 | $14.07 | $14.31 | $13.75 | 1,625,888 |
| 2021-05-19 | $14.45 | $14.50 | $14.04 | $14.29 | $13.73 | 2,089,245 |
| 2021-05-18 | $14.73 | $14.87 | $14.56 | $14.58 | $14.01 | 999,670 |
| 2021-05-17 | $14.70 | $14.77 | $14.55 | $14.71 | $14.13 | 1,161,605 |
| 2021-05-14 | $14.45 | $14.79 | $14.39 | $14.77 | $14.19 | 1,967,109 |
| 2021-05-13 | $13.99 | $14.43 | $13.98 | $14.34 | $13.78 | 1,815,696 |
| 2021-05-12 | $14.43 | $14.57 | $13.94 | $13.98 | $13.43 | 2,457,787 |
| 2021-05-11 | $14.12 | $14.44 | $13.90 | $14.41 | $13.85 | 3,423,049 |
| 2021-05-10 | $14.84 | $14.99 | $14.38 | $14.38 | $13.82 | 3,015,425 |
| 2021-05-07 | $14.67 | $14.90 | $14.59 | $14.78 | $14.20 | 1,993,619 |
| 2021-05-06 | $14.45 | $14.72 | $14.35 | $14.69 | $14.12 | 1,394,059 |
| 2021-05-05 | $14.87 | $14.94 | $14.39 | $14.40 | $13.84 | 1,333,400 |
| 2021-05-04 | $14.81 | $14.99 | $14.68 | $14.94 | $14.36 | 2,514,113 |
| 2021-05-03 | $14.85 | $14.94 | $14.69 | $14.80 | $14.22 | 1,895,766 |
| 2021-04-30 | $14.73 | $14.83 | $14.63 | $14.75 | $14.17 | 1,883,694 |
| 2021-04-29 | $14.97 | $15.17 | $14.70 | $14.86 | $14.28 | 1,833,652 |
| 2021-04-28 | $14.93 | $15.02 | $14.83 | $14.90 | $14.32 | 3,067,869 |
| 2021-04-27 | $15.18 | $15.18 | $14.80 | $14.92 | $14.34 | 3,374,166 |
| 2021-04-26 | $15.11 | $15.31 | $14.97 | $15.03 | $14.44 | 1,934,218 |
| 2021-04-23 | $14.70 | $14.99 | $14.53 | $14.97 | $14.38 | 2,418,803 |
| 2021-04-22 | $14.53 | $14.82 | $14.21 | $14.29 | $13.73 | 2,570,449 |
| 2021-04-21 | $14.00 | $14.49 | $13.88 | $14.48 | $13.91 | 2,091,317 |
| 2021-04-20 | $13.94 | $14.18 | $13.79 | $14.00 | $13.45 | 2,090,145 |
| 2021-04-19 | $14.06 | $14.06 | $13.85 | $14.05 | $13.50 | 2,397,935 |
| 2021-04-16 | $14.24 | $14.30 | $14.07 | $14.07 | $13.52 | 1,668,096 |
| 2021-04-15 | $13.93 | $14.20 | $13.78 | $14.13 | $13.58 | 1,955,986 |
| 2021-04-14 | $13.82 | $14.04 | $13.75 | $13.76 | $13.22 | 1,232,040 |
| 2021-04-13 | $13.62 | $13.83 | $13.54 | $13.79 | $13.25 | 1,238,126 |
| 2021-04-12 | $13.87 | $13.87 | $13.58 | $13.70 | $13.16 | 1,253,059 |
| 2021-04-09 | $13.91 | $13.94 | $13.76 | $13.84 | $13.30 | 1,573,391 |
| 2021-04-08 | $13.85 | $13.95 | $13.73 | $13.87 | $13.33 | 1,784,888 |
| 2021-04-07 | $13.96 | $14.05 | $13.70 | $13.95 | $13.40 | 1,185,386 |
| 2021-04-06 | $13.78 | $13.96 | $13.67 | $13.93 | $13.39 | 1,684,690 |
| 2021-04-05 | $13.94 | $14.00 | $13.66 | $13.78 | $13.24 | 1,837,937 |
| 2021-04-01 | $13.64 | $13.80 | $13.53 | $13.80 | $13.26 | 1,888,855 |
| 2021-03-31 | $13.71 | $13.82 | $13.50 | $13.56 | $13.03 | 3,725,153 |
| 2021-03-30 | $13.24 | $13.75 | $13.15 | $13.73 | $13.19 | 1,876,707 |
| 2021-03-29 | $13.35 | $13.46 | $13.11 | $13.16 | $12.65 | 1,506,348 |
| 2021-03-26 | $13.43 | $13.64 | $13.19 | $13.46 | $12.93 | 2,060,709 |
| 2021-03-25 | $12.53 | $13.37 | $12.51 | $13.27 | $12.75 | 2,061,738 |
| 2021-03-24 | $12.83 | $13.18 | $12.67 | $12.71 | $12.21 | 1,883,335 |
| 2021-03-23 | $12.89 | $13.06 | $12.59 | $12.69 | $12.19 | 2,385,233 |
| 2021-03-22 | $13.42 | $13.49 | $12.86 | $13.03 | $12.52 | 1,545,573 |
| 2021-03-19 | $13.35 | $13.79 | $13.21 | $13.42 | $12.90 | 3,569,365 |
| 2021-03-18 | $13.46 | $13.84 | $13.26 | $13.42 | $12.90 | 2,241,966 |
| 2021-03-17 | $13.33 | $13.58 | $13.10 | $13.45 | $12.92 | 4,434,934 |
| 2021-03-16 | $14.20 | $14.20 | $13.57 | $13.75 | $13.10 | 2,145,589 |
| 2021-03-15 | $14.20 | $14.42 | $13.98 | $14.22 | $13.55 | 2,263,409 |
| 2021-03-12 | $13.90 | $14.26 | $13.85 | $14.24 | $13.57 | 1,817,182 |
| 2021-03-11 | $13.90 | $14.01 | $13.65 | $13.92 | $13.27 | 1,604,347 |
| 2021-03-10 | $13.49 | $14.03 | $13.35 | $13.87 | $13.22 | 1,734,611 |
| 2021-03-09 | $13.51 | $13.63 | $12.95 | $13.42 | $12.79 | 2,532,964 |
| 2021-03-08 | $13.35 | $13.59 | $13.07 | $13.49 | $12.86 | 4,131,282 |
| 2021-03-05 | $13.20 | $13.32 | $12.55 | $13.25 | $12.63 | 4,812,136 |
| 2021-03-04 | $13.09 | $13.36 | $12.62 | $13.04 | $12.43 | 3,771,269 |
| 2021-03-03 | $12.91 | $13.21 | $12.89 | $12.89 | $12.29 | 9,966,318 |
| 2021-03-02 | $12.99 | $13.08 | $12.64 | $12.79 | $12.19 | 11,090,081 |
| 2021-03-01 | $13.62 | $13.81 | $13.48 | $13.56 | $12.92 | 1,287,669 |
| 2021-02-26 | $13.50 | $13.72 | $13.21 | $13.34 | $12.71 | 1,876,026 |
| 2021-02-25 | $13.87 | $14.08 | $13.40 | $13.45 | $12.82 | 1,691,326 |
| 2021-02-24 | $13.46 | $13.83 | $13.32 | $13.73 | $13.09 | 2,027,285 |
| 2021-02-23 | $13.23 | $13.44 | $12.98 | $13.32 | $12.70 | 1,812,460 |
| 2021-02-22 | $12.85 | $13.13 | $12.67 | $13.07 | $12.46 | 3,049,494 |
| 2021-02-19 | $12.50 | $12.90 | $12.49 | $12.87 | $12.27 | 1,602,608 |
| 2021-02-18 | $12.48 | $12.86 | $12.05 | $12.57 | $11.98 | 3,466,834 |
| 2021-02-17 | $12.12 | $12.53 | $12.03 | $12.53 | $11.94 | 1,597,252 |
| 2021-02-16 | $12.42 | $12.52 | $12.10 | $12.24 | $11.67 | 1,501,044 |
| 2021-02-12 | $12.16 | $12.37 | $12.06 | $12.32 | $11.74 | 3,203,966 |
| 2021-02-11 | $12.16 | $12.52 | $11.99 | $12.21 | $11.64 | 2,646,958 |
| 2021-02-10 | $12.00 | $12.35 | $11.93 | $12.07 | $11.50 | 883,959 |
| 2021-02-09 | $11.89 | $12.00 | $11.69 | $11.99 | $11.43 | 667,933 |
| 2021-02-08 | $11.64 | $11.92 | $11.49 | $11.83 | $11.28 | 573,563 |
| 2021-02-05 | $11.62 | $11.64 | $11.45 | $11.59 | $11.05 | 527,399 |
| 2021-02-04 | $11.32 | $11.57 | $11.22 | $11.48 | $10.94 | 762,977 |
| 2021-02-03 | $11.14 | $11.31 | $10.96 | $11.31 | $10.78 | 641,651 |
| 2021-02-02 | $11.26 | $11.34 | $11.01 | $11.24 | $10.71 | 980,560 |
| 2021-02-01 | $11.15 | $11.18 | $10.76 | $11.16 | $10.64 | 1,212,772 |
| 2021-01-29 | $11.48 | $11.53 | $10.87 | $11.09 | $10.57 | 2,240,399 |
| 2021-01-28 | $11.90 | $12.03 | $11.53 | $11.60 | $11.06 | 2,096,947 |
| 2021-01-27 | $11.60 | $12.08 | $11.60 | $11.73 | $11.18 | 1,529,540 |
| 2021-01-26 | $11.68 | $11.92 | $11.62 | $11.89 | $11.33 | 1,246,537 |
| 2021-01-25 | $11.16 | $11.95 | $11.16 | $11.53 | $10.99 | 1,041,597 |
| 2021-01-22 | $10.88 | $11.37 | $10.77 | $11.37 | $10.84 | 1,010,034 |
| 2021-01-21 | $11.38 | $11.39 | $10.89 | $11.08 | $10.56 | 1,149,774 |
| 2021-01-20 | $11.38 | $11.76 | $11.37 | $11.48 | $10.94 | 959,339 |
| 2021-01-19 | $11.54 | $11.56 | $11.20 | $11.40 | $10.87 | 1,130,602 |
| 2021-01-15 | $10.99 | $11.53 | $10.89 | $11.44 | $10.90 | 1,728,450 |
| 2021-01-14 | $10.92 | $11.30 | $10.75 | $11.19 | $10.67 | 1,432,178 |
| 2021-01-13 | $10.42 | $10.66 | $10.40 | $10.65 | $10.15 | 1,728,468 |
| 2021-01-12 | $10.14 | $10.47 | $10.05 | $10.45 | $9.96 | 977,753 |
| 2021-01-11 | $10.24 | $10.38 | $10.05 | $10.14 | $9.66 | 1,125,347 |
| 2021-01-08 | $10.20 | $10.36 | $10.08 | $10.29 | $9.81 | 1,737,167 |
| 2021-01-07 | $10.37 | $10.37 | $10.10 | $10.22 | $9.74 | 995,475 |
| 2021-01-06 | $9.97 | $10.52 | $9.97 | $10.39 | $9.90 | 2,512,265 |
| 2021-01-05 | $9.70 | $9.91 | $9.69 | $9.79 | $9.33 | 1,141,103 |
| 2021-01-04 | $10.20 | $10.26 | $9.59 | $9.72 | $9.26 | 1,807,246 |
| 2020-12-31 | $10.05 | $10.17 | $9.93 | $10.12 | $9.65 | 1,018,751 |
| 2020-12-30 | $10.02 | $10.36 | $10.02 | $10.12 | $9.65 | 1,038,025 |
| 2020-12-29 | $10.33 | $10.39 | $9.98 | $10.01 | $9.54 | 831,338 |
| 2020-12-28 | $10.30 | $10.41 | $10.19 | $10.27 | $9.79 | 1,101,649 |
| 2020-12-24 | $10.25 | $10.29 | $10.04 | $10.23 | $9.75 | 369,199 |
| 2020-12-23 | $10.23 | $10.42 | $10.14 | $10.19 | $9.71 | 1,679,688 |
| 2020-12-22 | $10.20 | $10.22 | $9.92 | $10.14 | $9.66 | 1,175,992 |
| 2020-12-21 | $9.92 | $10.25 | $9.73 | $10.16 | $9.68 | 1,746,411 |
| 2020-12-18 | $10.40 | $10.45 | $10.04 | $10.18 | $9.70 | 3,134,480 |
| 2020-12-17 | $10.51 | $10.58 | $10.29 | $10.47 | $9.98 | 1,554,818 |
| 2020-12-16 | $10.68 | $10.70 | $10.34 | $10.44 | $9.95 | 1,640,115 |
| 2020-12-15 | $10.20 | $10.61 | $10.12 | $10.60 | $10.10 | 1,527,249 |
| 2020-12-14 | $10.52 | $10.57 | $10.09 | $10.10 | $9.63 | 2,935,204 |
| 2020-12-11 | $10.15 | $10.33 | $10.07 | $10.29 | $9.81 | 1,185,423 |
| 2020-12-10 | $10.50 | $10.59 | $10.29 | $10.32 | $9.84 | 3,111,703 |
| 2020-12-09 | $10.24 | $10.56 | $10.15 | $10.44 | $9.90 | 4,484,834 |
| 2020-12-08 | $10.04 | $10.36 | $10.04 | $10.15 | $9.63 | 1,575,650 |
| 2020-12-07 | $10.50 | $10.60 | $10.18 | $10.18 | $9.66 | 1,631,446 |
| 2020-12-04 | $10.57 | $10.62 | $10.44 | $10.60 | $10.05 | 2,427,966 |
| 2020-12-03 | $10.45 | $10.63 | $10.33 | $10.37 | $9.84 | 1,949,173 |
| 2020-12-02 | $10.29 | $10.45 | $10.09 | $10.38 | $9.85 | 1,596,926 |
| 2020-12-01 | $10.28 | $10.53 | $10.11 | $10.39 | $9.85 | 1,951,226 |
| 2020-11-30 | $10.72 | $10.77 | $10.09 | $10.09 | $9.57 | 1,827,311 |
| 2020-11-27 | $10.91 | $10.97 | $10.57 | $10.69 | $10.14 | 786,212 |
| 2020-11-25 | $10.98 | $11.05 | $10.73 | $10.90 | $10.34 | 3,031,181 |
| 2020-11-24 | $11.14 | $11.51 | $11.09 | $11.14 | $10.57 | 2,836,143 |
| 2020-11-23 | $10.55 | $11.00 | $10.50 | $10.79 | $10.23 | 2,686,692 |
| 2020-11-20 | $10.18 | $10.61 | $10.01 | $10.37 | $9.84 | 3,203,477 |
| 2020-11-19 | $9.70 | $10.26 | $9.55 | $10.26 | $9.73 | 2,170,134 |
| 2020-11-18 | $9.71 | $10.20 | $9.58 | $9.80 | $9.30 | 2,873,483 |
| 2020-11-17 | $9.53 | $9.76 | $9.32 | $9.66 | $9.16 | 1,887,627 |
| 2020-11-16 | $9.76 | $9.93 | $9.52 | $9.76 | $9.26 | 2,069,489 |
| 2020-11-13 | $8.71 | $9.27 | $8.71 | $9.20 | $8.73 | 2,485,341 |
| 2020-11-12 | $8.76 | $8.88 | $8.57 | $8.69 | $8.24 | 2,458,581 |
| 2020-11-11 | $9.15 | $9.15 | $8.71 | $8.87 | $8.41 | 1,894,884 |
| 2020-11-10 | $9.08 | $9.39 | $8.92 | $9.17 | $8.70 | 2,818,702 |
| 2020-11-09 | $7.54 | $9.26 | $7.54 | $9.07 | $8.60 | 3,288,569 |
| 2020-11-06 | $7.21 | $7.40 | $6.86 | $6.88 | $6.53 | 1,005,576 |
| 2020-11-05 | $7.27 | $7.44 | $7.15 | $7.19 | $6.82 | 934,623 |
| 2020-11-04 | $7.31 | $7.36 | $7.03 | $7.19 | $6.82 | 662,746 |
| 2020-11-03 | $7.04 | $7.39 | $6.99 | $7.35 | $6.97 | 1,185,738 |
| 2020-11-02 | $6.90 | $6.96 | $6.75 | $6.91 | $6.55 | 1,052,652 |
| 2020-10-30 | $6.84 | $7.01 | $6.73 | $6.81 | $6.46 | 1,173,254 |
| 2020-10-29 | $6.76 | $6.99 | $6.64 | $6.91 | $6.55 | 1,266,262 |
| 2020-10-28 | $6.86 | $7.05 | $6.78 | $6.83 | $6.48 | 1,744,452 |
| 2020-10-27 | $7.45 | $7.63 | $7.07 | $7.08 | $6.72 | 2,054,880 |
| 2020-10-26 | $7.66 | $7.66 | $7.34 | $7.49 | $7.10 | 1,757,732 |
| 2020-10-23 | $7.60 | $7.76 | $7.52 | $7.68 | $7.28 | 940,670 |
| 2020-10-22 | $7.22 | $7.50 | $7.18 | $7.49 | $7.10 | 695,468 |
| 2020-10-21 | $7.21 | $7.27 | $7.09 | $7.22 | $6.85 | 742,974 |
| 2020-10-20 | $7.28 | $7.37 | $7.19 | $7.23 | $6.86 | 727,263 |
| 2020-10-19 | $7.32 | $7.41 | $7.15 | $7.19 | $6.82 | 1,393,444 |
| 2020-10-16 | $7.43 | $7.51 | $7.20 | $7.30 | $6.92 | 772,963 |
| 2020-10-15 | $7.24 | $7.50 | $7.24 | $7.45 | $7.07 | 934,686 |
| 2020-10-14 | $7.45 | $7.53 | $7.32 | $7.34 | $6.96 | 623,431 |
| 2020-10-13 | $7.63 | $7.70 | $7.36 | $7.44 | $7.06 | 791,113 |
| 2020-10-12 | $7.71 | $7.78 | $7.53 | $7.75 | $7.35 | 818,408 |
| 2020-10-09 | $7.86 | $7.90 | $7.63 | $7.70 | $7.30 | 965,138 |
| 2020-10-08 | $7.72 | $7.84 | $7.63 | $7.83 | $7.43 | 1,112,709 |
| 2020-10-07 | $7.64 | $7.75 | $7.56 | $7.62 | $7.23 | 1,356,114 |
| 2020-10-06 | $7.78 | $7.91 | $7.55 | $7.56 | $7.17 | 2,190,484 |
| 2020-10-05 | $7.67 | $7.74 | $7.48 | $7.69 | $7.29 | 1,136,055 |
| 2020-10-02 | $7.17 | $7.64 | $7.13 | $7.62 | $7.23 | 1,046,636 |
| 2020-10-01 | $7.20 | $7.45 | $7.17 | $7.39 | $7.01 | 834,162 |
| 2020-09-30 | $7.23 | $7.49 | $7.10 | $7.20 | $6.83 | 1,192,722 |
| 2020-09-29 | $7.25 | $7.26 | $7.00 | $7.18 | $6.81 | 1,069,807 |
| 2020-09-28 | $7.05 | $7.37 | $7.04 | $7.26 | $6.89 | 1,538,931 |
| 2020-09-25 | $6.71 | $6.97 | $6.71 | $6.86 | $6.51 | 1,355,165 |
| 2020-09-24 | $6.69 | $6.97 | $6.59 | $6.80 | $6.45 | 1,149,977 |
| 2020-09-23 | $7.16 | $7.33 | $6.69 | $6.70 | $6.35 | 1,610,455 |
| 2020-09-22 | $7.22 | $7.44 | $7.16 | $7.16 | $6.79 | 1,029,315 |
| 2020-09-21 | $7.52 | $7.59 | $7.15 | $7.20 | $6.83 | 1,341,057 |
| 2020-09-18 | $8.16 | $8.16 | $7.72 | $7.73 | $7.33 | 3,384,838 |
| 2020-09-17 | $8.17 | $8.34 | $8.08 | $8.10 | $7.68 | 1,688,683 |
| 2020-09-16 | $8.35 | $8.48 | $8.22 | $8.30 | $7.87 | 1,435,720 |
| 2020-09-15 | $8.09 | $8.55 | $8.06 | $8.34 | $7.91 | 1,130,607 |
| 2020-09-14 | $7.66 | $8.05 | $7.62 | $8.02 | $7.61 | 1,027,403 |
| 2020-09-11 | $7.75 | $7.75 | $7.48 | $7.54 | $7.15 | 650,969 |
| 2020-09-10 | $7.92 | $7.99 | $7.75 | $7.76 | $7.36 | 1,000,496 |
| 2020-09-09 | $8.15 | $8.21 | $7.83 | $7.88 | $7.47 | 1,733,891 |
| 2020-09-08 | $8.23 | $8.28 | $8.01 | $8.06 | $7.64 | 1,107,025 |
| 2020-09-04 | $8.15 | $8.37 | $8.02 | $8.30 | $7.87 | 2,227,677 |
| 2020-09-03 | $7.99 | $8.28 | $7.89 | $8.00 | $7.59 | 3,306,934 |
| 2020-09-02 | $7.64 | $7.97 | $7.53 | $7.95 | $7.54 | 2,136,660 |
| 2020-09-01 | $7.39 | $7.78 | $7.30 | $7.68 | $7.28 | 938,872 |
| 2020-08-31 | $7.72 | $7.78 | $7.48 | $7.51 | $7.12 | 1,069,681 |
| 2020-08-28 | $7.85 | $7.85 | $7.61 | $7.79 | $7.39 | 1,173,798 |
| 2020-08-27 | $7.63 | $7.93 | $7.60 | $7.73 | $7.33 | 1,502,281 |
| 2020-08-26 | $7.78 | $7.84 | $7.51 | $7.57 | $7.18 | 899,221 |
| 2020-08-25 | $7.85 | $7.99 | $7.57 | $7.77 | $7.37 | 1,136,230 |
| 2020-08-24 | $7.41 | $7.80 | $7.31 | $7.80 | $7.40 | 1,479,540 |
| 2020-08-21 | $7.41 | $7.56 | $7.27 | $7.39 | $7.01 | 771,320 |
| 2020-08-20 | $7.31 | $7.62 | $7.31 | $7.49 | $7.10 | 1,287,677 |
| 2020-08-19 | $7.58 | $7.68 | $7.39 | $7.39 | $7.01 | 1,168,456 |
| 2020-08-18 | $8.00 | $8.08 | $7.50 | $7.59 | $7.20 | 1,815,792 |
| 2020-08-17 | $8.05 | $8.09 | $7.85 | $8.04 | $7.63 | 1,080,680 |
| 2020-08-14 | $7.86 | $8.25 | $7.86 | $8.06 | $7.64 | 817,985 |
| 2020-08-13 | $8.07 | $8.29 | $7.90 | $7.94 | $7.53 | 808,126 |
| 2020-08-12 | $8.45 | $8.47 | $8.13 | $8.19 | $7.77 | 949,522 |
| 2020-08-11 | $8.38 | $8.84 | $8.28 | $8.32 | $7.89 | 2,464,418 |
| 2020-08-10 | $7.87 | $8.40 | $7.87 | $8.25 | $7.83 | 2,305,571 |
| 2020-08-07 | $7.52 | $7.87 | $7.44 | $7.80 | $7.40 | 1,772,933 |
| 2020-08-06 | $7.51 | $7.72 | $7.39 | $7.59 | $7.20 | 1,451,645 |
| 2020-08-05 | $7.69 | $7.82 | $7.34 | $7.52 | $7.13 | 1,524,016 |
| 2020-08-04 | $7.21 | $7.64 | $7.21 | $7.54 | $7.15 | 2,033,550 |
| 2020-08-03 | $7.30 | $7.35 | $7.07 | $7.23 | $6.86 | 1,528,497 |
| 2020-07-31 | $7.46 | $7.50 | $7.13 | $7.33 | $6.95 | 1,441,185 |
| 2020-07-30 | $7.35 | $7.51 | $7.14 | $7.47 | $7.09 | 1,946,480 |
| 2020-07-29 | $7.35 | $7.60 | $7.20 | $7.57 | $7.18 | 2,464,439 |
| 2020-07-28 | $6.79 | $7.45 | $6.70 | $7.30 | $6.92 | 3,705,574 |
| 2020-07-27 | $6.86 | $7.11 | $6.75 | $7.03 | $6.67 | 2,402,693 |
| 2020-07-24 | $7.05 | $7.14 | $6.92 | $6.92 | $6.56 | 991,556 |
| 2020-07-23 | $7.14 | $7.25 | $6.97 | $7.09 | $6.72 | 1,281,648 |
| 2020-07-22 | $7.07 | $7.33 | $6.94 | $7.22 | $6.85 | 1,531,593 |
| 2020-07-21 | $7.16 | $7.27 | $7.04 | $7.18 | $6.81 | 2,108,091 |
| 2020-07-20 | $7.11 | $7.22 | $7.00 | $7.05 | $6.69 | 1,840,559 |
| 2020-07-17 | $7.45 | $7.45 | $6.97 | $7.21 | $6.84 | 1,725,305 |
| 2020-07-16 | $7.43 | $7.51 | $7.27 | $7.44 | $7.06 | 2,170,176 |
| 2020-07-15 | $7.40 | $7.61 | $7.27 | $7.51 | $7.12 | 4,578,699 |
| 2020-07-14 | $7.36 | $7.36 | $7.06 | $7.16 | $6.79 | 1,567,771 |
| 2020-07-13 | $7.60 | $7.60 | $7.25 | $7.36 | $6.98 | 2,592,216 |
| 2020-07-10 | $7.27 | $7.53 | $7.24 | $7.52 | $7.13 | 1,716,183 |
| 2020-07-09 | $7.47 | $7.54 | $7.12 | $7.28 | $6.91 | 3,530,741 |
| 2020-07-08 | $7.48 | $7.64 | $7.24 | $7.53 | $7.14 | 3,964,941 |
| 2020-07-07 | $7.56 | $7.68 | $7.32 | $7.52 | $7.13 | 2,560,519 |
| 2020-07-06 | $8.17 | $8.24 | $7.64 | $7.74 | $7.34 | 2,057,339 |
| 2020-07-02 | $8.38 | $8.44 | $7.92 | $7.95 | $7.54 | 2,703,421 |
| 2020-07-01 | $8.12 | $8.39 | $7.93 | $8.08 | $7.66 | 3,277,129 |
| 2020-06-30 | $7.98 | $8.25 | $7.79 | $8.10 | $7.68 | 36,581,994 |
| 2020-06-29 | $7.57 | $8.11 | $7.46 | $8.05 | $7.64 | 7,840,577 |
| 2020-06-26 | $8.17 | $8.27 | $7.32 | $7.43 | $7.05 | 26,805,466 |
| 2020-06-25 | $7.22 | $7.61 | $7.11 | $7.45 | $7.07 | 2,263,195 |
| 2020-06-24 | $7.44 | $7.55 | $7.00 | $7.29 | $6.91 | 1,966,604 |
| 2020-06-23 | $7.74 | $7.94 | $7.50 | $7.55 | $7.16 | 2,677,320 |
| 2020-06-22 | $7.61 | $7.74 | $7.39 | $7.57 | $7.18 | 2,062,627 |
| 2020-06-19 | $7.88 | $7.98 | $7.51 | $7.56 | $7.17 | 3,355,865 |
| 2020-06-18 | $7.65 | $8.10 | $7.60 | $7.91 | $7.50 | 2,089,247 |
| 2020-06-17 | $8.11 | $8.24 | $7.81 | $7.82 | $7.42 | 2,367,230 |
| 2020-06-16 | $8.60 | $8.71 | $7.96 | $8.13 | $7.71 | 2,836,434 |
| 2020-06-15 | $7.44 | $8.21 | $7.40 | $8.03 | $7.62 | 2,734,634 |
| 2020-06-12 | $7.88 | $8.11 | $7.69 | $8.04 | $7.63 | 2,258,363 |
| 2020-06-11 | $7.65 | $7.92 | $7.25 | $7.34 | $6.96 | 2,128,474 |
| 2020-06-10 | $9.01 | $9.01 | $8.03 | $8.50 | $8.06 | 4,229,665 |
| 2020-06-09 | $9.03 | $9.20 | $8.59 | $9.17 | $8.70 | 4,591,341 |
| 2020-06-08 | $9.15 | $9.79 | $9.09 | $9.47 | $8.98 | 2,778,913 |
| 2020-06-05 | $8.68 | $9.26 | $8.68 | $8.83 | $8.38 | 4,392,113 |
| 2020-06-04 | $7.63 | $8.07 | $7.41 | $8.04 | $7.63 | 1,411,579 |
| 2020-06-03 | $7.24 | $8.03 | $7.23 | $7.74 | $7.34 | 3,057,384 |
| 2020-06-02 | $6.24 | $7.01 | $6.24 | $6.96 | $6.60 | 3,464,749 |
| 2020-06-01 | $5.69 | $6.25 | $5.64 | $6.11 | $5.80 | 1,614,441 |
| 2020-05-29 | $5.88 | $5.91 | $5.64 | $5.67 | $5.38 | 3,421,861 |
| 2020-05-28 | $6.32 | $6.32 | $5.90 | $5.96 | $5.65 | 1,907,020 |
| 2020-05-27 | $6.47 | $6.55 | $5.98 | $6.24 | $5.92 | 2,045,299 |
| 2020-05-26 | $5.99 | $6.27 | $5.93 | $6.12 | $5.80 | 3,389,455 |
| 2020-05-22 | $5.76 | $5.83 | $5.51 | $5.64 | $5.35 | 1,276,920 |
| 2020-05-21 | $5.33 | $5.93 | $5.30 | $5.78 | $5.48 | 4,594,716 |
| 2020-05-20 | $5.52 | $5.63 | $5.24 | $5.37 | $5.09 | 2,085,657 |
| 2020-05-19 | $5.41 | $5.59 | $5.20 | $5.48 | $5.20 | 2,269,323 |
| 2020-05-18 | $4.89 | $5.70 | $4.89 | $5.45 | $5.17 | 3,261,847 |
| 2020-05-15 | $4.67 | $4.77 | $4.49 | $4.65 | $4.41 | 1,714,886 |
| 2020-05-14 | $4.40 | $4.95 | $4.28 | $4.82 | $4.57 | 2,199,010 |
| 2020-05-13 | $4.75 | $4.80 | $4.21 | $4.51 | $4.28 | 3,068,944 |
| 2020-05-12 | $5.18 | $5.24 | $4.84 | $4.86 | $4.61 | 1,974,853 |
| 2020-05-11 | $5.56 | $5.56 | $5.13 | $5.18 | $4.91 | 1,296,672 |
| 2020-05-08 | $5.45 | $5.85 | $5.41 | $5.66 | $5.37 | 2,352,275 |
| 2020-05-07 | $5.20 | $5.62 | $5.19 | $5.34 | $5.06 | 1,612,900 |
| 2020-05-06 | $5.79 | $5.80 | $5.13 | $5.20 | $4.93 | 1,450,754 |
| 2020-05-05 | $5.46 | $5.89 | $5.46 | $5.57 | $5.28 | 1,557,545 |
| 2020-05-04 | $5.41 | $5.62 | $5.15 | $5.40 | $5.12 | 4,328,263 |
| 2020-05-01 | $5.84 | $5.98 | $5.57 | $5.72 | $5.43 | 1,396,607 |
| 2020-04-30 | $5.91 | $6.20 | $5.70 | $6.06 | $5.75 | 4,852,667 |
| 2020-04-29 | $5.65 | $6.04 | $5.59 | $6.01 | $5.70 | 4,398,649 |
| 2020-04-28 | $5.28 | $5.76 | $5.28 | $5.48 | $5.20 | 2,890,969 |
| 2020-04-27 | $4.70 | $5.15 | $4.60 | $5.05 | $4.79 | 3,764,519 |
| 2020-04-24 | $4.90 | $5.01 | $4.65 | $4.84 | $4.59 | 1,286,933 |
| 2020-04-23 | $4.80 | $5.27 | $4.77 | $4.90 | $4.65 | 2,350,294 |
| 2020-04-22 | $4.94 | $5.03 | $4.62 | $4.77 | $4.52 | 2,273,783 |
| 2020-04-21 | $4.85 | $5.01 | $4.79 | $4.88 | $4.63 | 1,749,274 |
| 2020-04-20 | $5.55 | $5.55 | $4.93 | $5.06 | $4.80 | 3,059,610 |
| 2020-04-17 | $5.71 | $6.07 | $5.68 | $5.76 | $5.46 | 1,720,993 |
| 2020-04-16 | $6.15 | $6.32 | $5.33 | $5.41 | $5.13 | 3,006,316 |
| 2020-04-15 | $6.15 | $6.22 | $5.71 | $6.14 | $5.82 | 2,061,524 |
| 2020-04-14 | $6.47 | $6.67 | $6.13 | $6.41 | $6.08 | 1,351,828 |
| 2020-04-13 | $6.51 | $6.59 | $5.94 | $6.30 | $5.98 | 1,506,677 |
| 2020-04-09 | $6.40 | $7.05 | $6.19 | $6.42 | $6.09 | 3,576,452 |
| 2020-04-08 | $5.96 | $6.12 | $5.42 | $6.12 | $5.80 | 2,475,413 |
| 2020-04-07 | $5.28 | $5.98 | $5.16 | $5.69 | $5.40 | 2,768,741 |
| 2020-04-06 | $4.59 | $5.13 | $4.59 | $5.00 | $4.74 | 4,079,915 |
| 2020-04-03 | $4.23 | $4.44 | $4.07 | $4.29 | $4.07 | 3,628,235 |
| 2020-04-02 | $4.51 | $4.87 | $4.05 | $4.29 | $4.07 | 2,110,494 |
| 2020-04-01 | $4.91 | $5.06 | $4.43 | $4.69 | $4.45 | 2,100,284 |
| 2020-03-31 | $5.14 | $5.53 | $5.06 | $5.21 | $4.94 | 3,374,642 |
| 2020-03-30 | $5.63 | $5.65 | $4.65 | $5.18 | $4.91 | 2,789,880 |
| 2020-03-27 | $5.85 | $5.89 | $5.41 | $5.57 | $5.28 | 1,860,350 |
| 2020-03-26 | $5.78 | $6.38 | $5.53 | $6.13 | $5.81 | 2,034,692 |
| 2020-03-25 | $5.49 | $6.22 | $5.01 | $5.70 | $5.41 | 2,986,724 |
| 2020-03-24 | $5.60 | $5.84 | $4.96 | $5.40 | $5.12 | 3,449,966 |
| 2020-03-23 | $5.66 | $5.66 | $4.93 | $5.28 | $5.01 | 1,365,398 |
| 2020-03-20 | $5.37 | $6.29 | $5.33 | $5.67 | $5.38 | 3,470,536 |
| 2020-03-19 | $4.92 | $5.16 | $3.60 | $4.94 | $4.69 | 4,156,848 |
| 2020-03-18 | $5.71 | $5.77 | $4.64 | $4.72 | $4.48 | 3,402,622 |
| 2020-03-17 | $6.29 | $6.68 | $5.84 | $6.05 | $5.74 | 4,060,864 |
| 2020-03-16 | $7.19 | $7.55 | $6.15 | $6.21 | $5.89 | 2,659,988 |
| 2020-03-13 | $7.75 | $8.28 | $7.40 | $8.11 | $7.69 | 5,158,847 |
| 2020-03-12 | $8.59 | $8.74 | $7.01 | $7.03 | $6.67 | 3,171,326 |
| 2020-03-11 | $10.09 | $10.09 | $9.21 | $9.27 | $8.79 | 4,109,759 |
| 2020-03-10 | $10.20 | $10.38 | $9.78 | $10.38 | $9.85 | 1,070,766 |
| 2020-03-09 | $10.59 | $10.67 | $9.80 | $9.99 | $9.48 | 1,251,650 |
| 2020-03-06 | $11.47 | $11.48 | $11.03 | $11.45 | $10.65 | 1,755,892 |
| 2020-03-05 | $11.67 | $11.78 | $11.47 | $11.67 | $10.85 | 1,228,812 |
| 2020-03-04 | $11.75 | $11.94 | $11.57 | $11.94 | $11.10 | 2,016,325 |
| 2020-03-03 | $11.85 | $12.06 | $11.44 | $11.61 | $10.80 | 2,314,851 |
| 2020-03-02 | $11.56 | $11.89 | $11.27 | $11.85 | $11.02 | 1,877,284 |
| 2020-02-28 | $11.30 | $11.63 | $11.00 | $11.51 | $10.70 | 4,304,343 |
| 2020-02-27 | $12.03 | $12.18 | $11.58 | $11.59 | $10.78 | 1,539,325 |
| 2020-02-26 | $12.58 | $12.62 | $12.24 | $12.25 | $11.39 | 917,101 |
| 2020-02-25 | $13.03 | $13.10 | $12.55 | $12.55 | $11.67 | 1,128,742 |
| 2020-02-24 | $12.97 | $13.13 | $12.92 | $13.03 | $12.12 | 985,309 |
| 2020-02-21 | $13.02 | $13.19 | $12.94 | $13.19 | $12.27 | 966,856 |
| 2020-02-20 | $12.65 | $13.04 | $12.65 | $13.04 | $12.13 | 1,156,095 |
| 2020-02-19 | $13.05 | $13.05 | $12.63 | $12.76 | $11.87 | 1,228,980 |
| 2020-02-18 | $13.04 | $13.12 | $12.91 | $13.05 | $12.13 | 1,308,893 |
| 2020-02-14 | $12.93 | $13.10 | $12.80 | $12.99 | $12.08 | 1,637,156 |
| 2020-02-13 | $12.64 | $13.38 | $12.64 | $12.93 | $12.02 | 2,937,726 |
| 2020-02-12 | $12.83 | $12.86 | $12.53 | $12.61 | $11.73 | 1,592,856 |
| 2020-02-11 | $13.13 | $13.17 | $12.69 | $12.75 | $11.86 | 1,432,049 |
| 2020-02-10 | $13.03 | $13.08 | $12.92 | $13.07 | $12.15 | 1,157,415 |
| 2020-02-07 | $13.01 | $13.03 | $12.87 | $12.93 | $12.02 | 868,436 |
| 2020-02-06 | $12.99 | $13.11 | $12.95 | $13.02 | $12.11 | 1,118,370 |
| 2020-02-05 | $13.04 | $13.11 | $12.91 | $12.94 | $12.03 | 1,459,092 |
| 2020-02-04 | $12.85 | $13.17 | $12.76 | $13.05 | $12.13 | 1,233,116 |
| 2020-02-03 | $12.76 | $12.99 | $12.69 | $12.79 | $11.89 | 2,163,365 |
| 2020-01-31 | $12.77 | $12.84 | $12.67 | $12.71 | $11.82 | 2,328,294 |
| 2020-01-30 | $13.07 | $13.10 | $12.57 | $12.82 | $11.92 | 2,249,133 |
| 2020-01-29 | $13.23 | $13.32 | $13.09 | $13.10 | $12.18 | 832,215 |
| 2020-01-28 | $13.22 | $13.37 | $13.08 | $13.23 | $12.30 | 1,339,804 |
| 2020-01-27 | $13.43 | $13.44 | $13.18 | $13.20 | $12.27 | 516,053 |
| 2020-01-24 | $13.58 | $13.61 | $13.42 | $13.47 | $12.53 | 546,181 |
| 2020-01-23 | $13.46 | $13.67 | $13.37 | $13.58 | $12.63 | 1,018,648 |
| 2020-01-22 | $13.57 | $13.64 | $13.44 | $13.50 | $12.55 | 927,116 |
| 2020-01-21 | $13.30 | $13.56 | $13.28 | $13.51 | $12.56 | 886,544 |
| 2020-01-17 | $13.29 | $13.40 | $13.21 | $13.32 | $12.39 | 1,090,259 |
| 2020-01-16 | $13.19 | $13.35 | $13.13 | $13.28 | $12.35 | 1,077,652 |
| 2020-01-15 | $13.10 | $13.30 | $13.10 | $13.17 | $12.25 | 1,842,539 |
| 2020-01-14 | $12.94 | $13.21 | $12.87 | $13.10 | $12.18 | 2,514,568 |
| 2020-01-13 | $12.79 | $12.96 | $12.70 | $12.93 | $12.02 | 1,472,609 |
| 2020-01-10 | $12.65 | $12.78 | $12.61 | $12.74 | $11.85 | 1,665,781 |
| 2020-01-09 | $13.02 | $13.11 | $12.56 | $12.64 | $11.75 | 1,589,367 |
| 2020-01-08 | $13.10 | $13.15 | $12.96 | $13.03 | $12.12 | 1,190,245 |
| 2020-01-07 | $13.52 | $13.58 | $13.02 | $13.08 | $12.16 | 1,928,755 |
| 2020-01-06 | $13.61 | $13.75 | $13.53 | $13.60 | $12.65 | 2,725,266 |
| 2020-01-03 | $13.37 | $13.64 | $13.36 | $13.61 | $12.66 | 1,081,920 |
| 2020-01-02 | $14.07 | $14.07 | $13.30 | $13.40 | $12.46 | 1,091,275 |
| 2019-12-31 | $13.82 | $14.03 | $13.75 | $14.02 | $13.04 | 1,081,086 |
| 2019-12-30 | $13.74 | $13.88 | $13.71 | $13.82 | $12.85 | 1,101,512 |
| 2019-12-27 | $13.62 | $13.78 | $13.62 | $13.76 | $12.80 | 1,066,272 |
| 2019-12-26 | $13.56 | $13.63 | $13.51 | $13.59 | $12.64 | 666,190 |
| 2019-12-24 | $13.52 | $13.53 | $13.40 | $13.51 | $12.56 | 386,952 |
| 2019-12-23 | $13.62 | $13.64 | $13.43 | $13.47 | $12.53 | 979,542 |
| 2019-12-20 | $13.69 | $13.72 | $13.53 | $13.60 | $12.65 | 2,201,079 |
| 2019-12-19 | $13.62 | $13.76 | $13.57 | $13.67 | $12.71 | 1,192,459 |
| 2019-12-18 | $13.38 | $13.65 | $13.36 | $13.57 | $12.62 | 1,922,170 |
| 2019-12-17 | $13.49 | $13.63 | $13.24 | $13.39 | $12.45 | 1,434,988 |
| 2019-12-16 | $13.18 | $13.36 | $13.04 | $13.32 | $12.39 | 1,508,917 |
| 2019-12-13 | $13.33 | $13.39 | $13.03 | $13.14 | $12.22 | 1,027,868 |
| 2019-12-12 | $13.71 | $13.74 | $13.24 | $13.30 | $12.37 | 1,732,232 |
| 2019-12-11 | $14.22 | $14.27 | $13.85 | $13.87 | $12.71 | 1,316,276 |
| 2019-12-10 | $14.31 | $14.41 | $14.15 | $14.20 | $13.01 | 2,001,846 |
| 2019-12-09 | $14.28 | $14.36 | $14.18 | $14.30 | $13.10 | 2,704,103 |
| 2019-12-06 | $14.34 | $14.45 | $14.31 | $14.32 | $13.12 | 685,619 |
| 2019-12-05 | $14.44 | $14.50 | $14.19 | $14.31 | $13.11 | 983,777 |
| 2019-12-04 | $14.32 | $14.49 | $14.29 | $14.44 | $13.23 | 662,041 |
| 2019-12-03 | $14.23 | $14.32 | $14.12 | $14.28 | $13.08 | 927,773 |
| 2019-12-02 | $14.50 | $14.51 | $14.23 | $14.24 | $13.05 | 1,103,959 |
| 2019-11-29 | $14.58 | $14.60 | $14.48 | $14.49 | $13.27 | 658,656 |
| 2019-11-27 | $14.43 | $14.56 | $14.39 | $14.56 | $13.34 | 1,514,228 |
| 2019-11-26 | $14.38 | $14.54 | $14.34 | $14.46 | $13.25 | 1,326,932 |
| 2019-11-25 | $14.24 | $14.45 | $14.24 | $14.39 | $13.18 | 677,079 |
| 2019-11-22 | $14.52 | $14.52 | $14.19 | $14.43 | $13.22 | 1,270,297 |
| 2019-11-21 | $14.47 | $14.48 | $14.25 | $14.27 | $13.07 | 820,716 |
| 2019-11-20 | $14.81 | $14.81 | $14.45 | $14.53 | $13.31 | 808,862 |
| 2019-11-19 | $14.98 | $15.00 | $14.76 | $14.83 | $13.59 | 803,519 |
| 2019-11-18 | $14.95 | $15.09 | $14.90 | $14.99 | $13.73 | 696,174 |
| 2019-11-15 | $14.84 | $14.93 | $14.73 | $14.90 | $13.65 | 1,160,942 |
| 2019-11-14 | $14.60 | $14.90 | $14.51 | $14.81 | $13.57 | 1,208,928 |
| 2019-11-13 | $14.41 | $14.63 | $14.28 | $14.52 | $13.30 | 1,524,242 |
| 2019-11-12 | $14.73 | $14.83 | $14.41 | $14.42 | $13.21 | 1,283,839 |
| 2019-11-11 | $14.71 | $14.81 | $14.64 | $14.73 | $13.49 | 641,839 |
| 2019-11-08 | $14.92 | $15.01 | $14.76 | $14.77 | $13.53 | 635,102 |
| 2019-11-07 | $15.26 | $15.35 | $14.81 | $14.96 | $13.70 | 1,505,091 |
| 2019-11-06 | $15.40 | $15.57 | $15.35 | $15.38 | $14.09 | 487,103 |
| 2019-11-05 | $15.49 | $15.54 | $15.29 | $15.38 | $14.09 | 1,290,444 |
| 2019-11-04 | $15.76 | $15.82 | $15.53 | $15.54 | $14.24 | 1,650,502 |
| 2019-11-01 | $15.60 | $15.74 | $15.58 | $15.71 | $14.39 | 1,880,253 |
| 2019-10-31 | $15.80 | $15.85 | $15.53 | $15.53 | $14.23 | 1,029,287 |
| 2019-10-30 | $15.23 | $15.78 | $15.11 | $15.75 | $14.43 | 1,330,205 |
| 2019-10-29 | $15.39 | $15.53 | $15.36 | $15.46 | $14.16 | 1,071,966 |
| 2019-10-28 | $15.41 | $15.49 | $15.32 | $15.39 | $14.10 | 1,490,678 |
| 2019-10-25 | $15.40 | $15.46 | $15.28 | $15.43 | $14.14 | 1,301,512 |
| 2019-10-24 | $15.52 | $15.52 | $15.35 | $15.44 | $14.14 | 1,021,637 |
| 2019-10-23 | $15.63 | $15.75 | $15.38 | $15.47 | $14.17 | 2,284,025 |
| 2019-10-22 | $15.15 | $15.59 | $15.05 | $15.57 | $14.26 | 8,465,628 |
| 2019-10-21 | $15.13 | $15.28 | $15.13 | $15.28 | $14.00 | 961,385 |
| 2019-10-18 | $15.02 | $15.15 | $14.98 | $15.09 | $13.82 | 1,347,365 |
| 2019-10-17 | $15.08 | $15.11 | $14.95 | $15.03 | $13.77 | 542,574 |
| 2019-10-16 | $14.95 | $15.06 | $14.89 | $15.06 | $13.80 | 590,853 |
| 2019-10-15 | $15.00 | $15.10 | $14.86 | $14.94 | $13.69 | 1,022,949 |
| 2019-10-14 | $14.94 | $14.99 | $14.79 | $14.99 | $13.73 | 329,974 |
| 2019-10-11 | $14.87 | $15.14 | $14.87 | $14.95 | $13.70 | 842,566 |
| 2019-10-10 | $14.72 | $14.84 | $14.68 | $14.81 | $13.57 | 736,602 |
| 2019-10-09 | $14.87 | $14.92 | $14.65 | $14.69 | $13.46 | 487,899 |
| 2019-10-08 | $14.88 | $14.91 | $14.78 | $14.79 | $13.55 | 713,158 |
| 2019-10-07 | $14.81 | $14.99 | $14.73 | $14.90 | $13.65 | 750,984 |
| 2019-10-04 | $14.76 | $14.88 | $14.66 | $14.79 | $13.55 | 857,137 |
| 2019-10-03 | $14.87 | $14.99 | $14.66 | $14.76 | $13.52 | 1,172,711 |
| 2019-10-02 | $14.76 | $14.94 | $14.69 | $14.90 | $13.65 | 864,015 |
| 2019-10-01 | $15.09 | $15.13 | $14.81 | $14.82 | $13.58 | 810,479 |
| 2019-09-30 | $15.17 | $15.22 | $15.10 | $15.11 | $13.84 | 873,431 |
| 2019-09-27 | $15.19 | $15.21 | $14.99 | $15.15 | $13.88 | 688,824 |
| 2019-09-26 | $14.86 | $15.15 | $14.78 | $15.14 | $13.87 | 733,241 |
| 2019-09-25 | $14.69 | $14.90 | $14.68 | $14.79 | $13.55 | 777,401 |
| 2019-09-24 | $14.72 | $14.80 | $14.64 | $14.69 | $13.46 | 780,023 |
| 2019-09-23 | $14.52 | $14.78 | $14.50 | $14.69 | $13.46 | 667,019 |
| 2019-09-20 | $14.55 | $14.76 | $14.50 | $14.62 | $13.39 | 1,389,026 |
| 2019-09-19 | $14.78 | $14.88 | $14.72 | $14.73 | $13.31 | 671,446 |
| 2019-09-18 | $14.75 | $14.79 | $14.61 | $14.74 | $13.32 | 820,818 |
| 2019-09-17 | $14.62 | $14.71 | $14.51 | $14.71 | $13.29 | 746,100 |
| 2019-09-16 | $14.74 | $14.75 | $14.58 | $14.67 | $13.26 | 869,080 |
| 2019-09-13 | $14.81 | $15.05 | $14.64 | $14.70 | $13.28 | 1,248,226 |
| 2019-09-12 | $15.21 | $15.23 | $14.89 | $15.00 | $13.56 | 1,400,525 |
| 2019-09-11 | $15.05 | $15.18 | $14.91 | $15.15 | $13.69 | 936,215 |
| 2019-09-10 | $14.64 | $15.05 | $14.63 | $15.05 | $13.60 | 1,651,566 |
| 2019-09-09 | $14.25 | $14.70 | $14.21 | $14.70 | $13.28 | 804,896 |
| 2019-09-06 | $14.27 | $14.54 | $14.24 | $14.27 | $12.90 | 1,382,733 |
| 2019-09-05 | $14.14 | $14.24 | $14.03 | $14.24 | $12.87 | 756,859 |
| 2019-09-04 | $14.01 | $14.20 | $13.92 | $14.17 | $12.81 | 703,443 |
| 2019-09-03 | $13.79 | $14.01 | $13.79 | $13.94 | $12.60 | 790,972 |
| 2019-08-30 | $13.87 | $14.00 | $13.81 | $13.86 | $12.53 | 1,330,753 |
| 2019-08-29 | $13.72 | $13.92 | $13.64 | $13.85 | $12.52 | 807,936 |
| 2019-08-28 | $13.46 | $13.69 | $13.40 | $13.65 | $12.34 | 736,069 |
| 2019-08-27 | $13.63 | $13.74 | $13.48 | $13.49 | $12.19 | 626,502 |
| 2019-08-26 | $13.64 | $13.64 | $13.48 | $13.57 | $12.26 | 573,066 |
| 2019-08-23 | $13.82 | $13.93 | $13.44 | $13.50 | $12.20 | 879,558 |
| 2019-08-22 | $13.66 | $13.90 | $13.58 | $13.82 | $12.49 | 1,087,537 |
| 2019-08-21 | $13.67 | $13.77 | $13.56 | $13.62 | $12.31 | 590,213 |
| 2019-08-20 | $13.90 | $13.90 | $13.55 | $13.60 | $12.29 | 533,163 |
| 2019-08-19 | $13.80 | $13.82 | $13.69 | $13.82 | $12.49 | 654,224 |
| 2019-08-16 | $13.61 | $13.70 | $13.49 | $13.70 | $12.38 | 704,623 |
| 2019-08-15 | $13.52 | $13.69 | $13.44 | $13.54 | $12.24 | 744,259 |
| 2019-08-14 | $13.54 | $13.73 | $13.45 | $13.55 | $12.25 | 1,007,783 |
| 2019-08-13 | $13.94 | $14.03 | $13.83 | $13.86 | $12.53 | 694,112 |
| 2019-08-12 | $13.97 | $14.02 | $13.82 | $13.92 | $12.58 | 579,781 |
| 2019-08-09 | $13.96 | $14.06 | $13.84 | $14.03 | $12.68 | 868,576 |
| 2019-08-08 | $13.80 | $14.05 | $13.66 | $14.03 | $12.68 | 1,101,295 |
| 2019-08-07 | $13.78 | $13.80 | $13.46 | $13.78 | $12.45 | 1,920,086 |
| 2019-08-06 | $13.81 | $13.95 | $13.64 | $13.84 | $12.51 | 1,037,699 |
| 2019-08-05 | $13.92 | $13.99 | $13.51 | $13.77 | $12.44 | 996,254 |
| 2019-08-02 | $14.01 | $14.19 | $13.92 | $14.06 | $12.71 | 1,063,996 |
| 2019-08-01 | $14.30 | $14.33 | $14.05 | $14.10 | $12.74 | 891,676 |
| 2019-07-31 | $14.06 | $14.33 | $14.04 | $14.25 | $12.88 | 1,716,149 |
| 2019-07-30 | $14.05 | $14.20 | $14.00 | $14.13 | $12.77 | 1,467,570 |
| 2019-07-29 | $14.01 | $14.12 | $13.65 | $13.99 | $12.64 | 1,877,298 |
| 2019-07-26 | $13.65 | $13.80 | $13.50 | $13.64 | $12.33 | 1,154,157 |
| 2019-07-25 | $13.80 | $13.80 | $13.61 | $13.64 | $12.33 | 1,402,859 |
| 2019-07-24 | $13.62 | $13.83 | $13.56 | $13.79 | $12.46 | 1,757,121 |
| 2019-07-23 | $13.11 | $13.59 | $13.05 | $13.58 | $12.27 | 1,406,733 |
| 2019-07-22 | $13.06 | $13.13 | $12.91 | $13.07 | $11.81 | 740,144 |
| 2019-07-19 | $13.26 | $13.28 | $12.96 | $13.01 | $11.76 | 581,394 |
| 2019-07-18 | $13.25 | $13.35 | $13.05 | $13.23 | $11.96 | 884,926 |
| 2019-07-17 | $13.31 | $13.36 | $13.01 | $13.24 | $11.97 | 1,637,164 |
| 2019-07-16 | $12.98 | $13.28 | $12.98 | $13.23 | $11.96 | 3,248,746 |
| 2019-07-15 | $13.32 | $13.35 | $13.15 | $13.26 | $11.98 | 1,179,455 |
| 2019-07-12 | $13.32 | $13.38 | $13.14 | $13.30 | $12.02 | 1,016,520 |
| 2019-07-11 | $13.59 | $13.65 | $13.19 | $13.34 | $12.06 | 1,284,529 |
| 2019-07-10 | $13.62 | $13.66 | $13.46 | $13.57 | $12.26 | 1,010,069 |
| 2019-07-09 | $13.46 | $13.55 | $13.37 | $13.50 | $12.20 | 438,689 |
| 2019-07-08 | $13.39 | $13.52 | $13.36 | $13.49 | $12.19 | 767,968 |
| 2019-07-05 | $13.19 | $13.45 | $13.05 | $13.45 | $12.16 | 796,175 |
| 2019-07-03 | $13.33 | $13.47 | $13.30 | $13.42 | $12.13 | 1,024,844 |
| 2019-07-02 | $13.14 | $13.32 | $13.04 | $13.32 | $12.04 | 960,092 |
| 2019-07-01 | $13.29 | $13.36 | $12.83 | $13.07 | $11.81 | 876,904 |
| 2019-06-28 | $13.14 | $13.30 | $13.12 | $13.24 | $11.97 | 1,953,450 |
| 2019-06-27 | $12.97 | $13.16 | $12.94 | $13.12 | $11.86 | 796,362 |
| 2019-06-26 | $13.44 | $13.44 | $12.89 | $12.89 | $11.65 | 1,604,174 |
| 2019-06-25 | $13.20 | $13.55 | $13.20 | $13.46 | $12.16 | 2,295,299 |
| 2019-06-24 | $13.55 | $13.56 | $13.16 | $13.18 | $11.91 | 1,666,849 |
| 2019-06-21 | $13.67 | $13.67 | $13.38 | $13.53 | $12.23 | 2,538,833 |
| 2019-06-20 | $13.80 | $13.80 | $13.64 | $13.75 | $12.43 | 1,229,198 |
| 2019-06-19 | $13.58 | $13.74 | $13.46 | $13.74 | $12.42 | 964,213 |
| 2019-06-18 | $13.71 | $13.86 | $13.51 | $13.61 | $12.30 | 549,584 |
| 2019-06-17 | $13.49 | $13.73 | $13.47 | $13.67 | $12.35 | 811,000 |
| 2019-06-14 | $13.40 | $13.47 | $13.36 | $13.42 | $12.13 | 592,717 |
| 2019-06-13 | $13.02 | $13.41 | $13.02 | $13.40 | $12.11 | 841,294 |
| 2019-06-12 | $13.07 | $13.14 | $12.95 | $13.01 | $11.76 | 888,760 |
| 2019-06-11 | $12.97 | $13.10 | $12.91 | $13.01 | $11.76 | 684,282 |
| 2019-06-10 | $13.37 | $13.37 | $12.99 | $13.16 | $11.71 | 621,921 |
| 2019-06-07 | $13.38 | $13.40 | $13.12 | $13.15 | $11.70 | 951,106 |
| 2019-06-06 | $13.47 | $13.47 | $13.07 | $13.31 | $11.85 | 953,284 |
| 2019-06-05 | $13.18 | $13.43 | $13.03 | $13.42 | $11.94 | 1,726,062 |
| 2019-06-04 | $12.79 | $13.09 | $12.78 | $12.99 | $11.56 | 1,678,120 |
| 2019-06-03 | $12.83 | $12.93 | $12.58 | $12.75 | $11.35 | 1,264,639 |
| 2019-05-31 | $12.70 | $12.88 | $12.58 | $12.77 | $11.37 | 1,515,974 |
| 2019-05-30 | $12.89 | $13.00 | $12.77 | $12.84 | $11.43 | 1,120,044 |
| 2019-05-29 | $13.36 | $13.43 | $12.76 | $12.84 | $11.43 | 1,287,795 |
| 2019-05-28 | $13.59 | $13.63 | $13.41 | $13.44 | $11.96 | 1,951,904 |
| 2019-05-24 | $13.46 | $13.53 | $13.31 | $13.51 | $12.02 | 1,168,418 |
| 2019-05-23 | $13.41 | $13.58 | $13.28 | $13.34 | $11.87 | 1,562,228 |
| 2019-05-22 | $13.55 | $13.69 | $13.44 | $13.54 | $12.05 | 652,257 |
| 2019-05-21 | $13.41 | $13.60 | $13.35 | $13.57 | $12.08 | 905,666 |
| 2019-05-20 | $13.60 | $13.64 | $13.30 | $13.36 | $11.89 | 709,195 |
| 2019-05-17 | $13.68 | $13.75 | $13.58 | $13.65 | $12.15 | 934,803 |
| 2019-05-16 | $13.86 | $13.98 | $13.72 | $13.79 | $12.27 | 820,866 |
| 2019-05-15 | $13.80 | $13.92 | $13.75 | $13.90 | $12.37 | 655,674 |
| 2019-05-14 | $13.88 | $13.97 | $13.76 | $13.86 | $12.34 | 810,767 |
| 2019-05-13 | $13.83 | $14.02 | $13.73 | $13.89 | $12.36 | 1,039,641 |
| 2019-05-10 | $13.56 | $13.94 | $13.55 | $13.93 | $12.40 | 1,477,335 |
| 2019-05-09 | $13.44 | $13.63 | $13.33 | $13.62 | $12.12 | 624,901 |
| 2019-05-08 | $13.44 | $13.65 | $13.37 | $13.50 | $12.02 | 1,038,241 |
| 2019-05-07 | $13.61 | $13.71 | $13.26 | $13.43 | $11.95 | 724,801 |
| 2019-05-06 | $13.54 | $13.72 | $13.53 | $13.65 | $12.15 | 571,544 |
| 2019-05-03 | $13.50 | $13.68 | $13.46 | $13.68 | $12.18 | 984,033 |
| 2019-05-02 | $13.36 | $13.58 | $13.27 | $13.51 | $12.02 | 685,752 |
| 2019-05-01 | $13.30 | $13.50 | $13.26 | $13.32 | $11.86 | 982,492 |
| 2019-04-30 | $13.29 | $13.31 | $13.12 | $13.24 | $11.78 | 908,419 |
| 2019-04-29 | $13.43 | $13.51 | $13.28 | $13.30 | $11.84 | 713,744 |
| 2019-04-26 | $13.34 | $13.52 | $13.14 | $13.50 | $12.02 | 666,799 |
| 2019-04-25 | $13.34 | $13.34 | $13.09 | $13.23 | $11.78 | 1,525,976 |
| 2019-04-24 | $13.43 | $13.80 | $13.30 | $13.42 | $11.94 | 2,323,981 |
| 2019-04-23 | $12.99 | $13.29 | $12.83 | $13.28 | $11.82 | 1,312,299 |
| 2019-04-22 | $13.32 | $13.32 | $12.75 | $12.87 | $11.46 | 1,234,166 |
| 2019-04-18 | $13.21 | $13.45 | $13.15 | $13.40 | $11.93 | 595,604 |
| 2019-04-17 | $13.38 | $13.38 | $13.17 | $13.22 | $11.77 | 826,805 |
| 2019-04-16 | $13.69 | $13.73 | $13.18 | $13.32 | $11.86 | 796,722 |
| 2019-04-15 | $13.79 | $13.81 | $13.59 | $13.68 | $12.18 | 542,904 |
| 2019-04-12 | $13.73 | $13.79 | $13.61 | $13.76 | $12.25 | 530,565 |
| 2019-04-11 | $13.80 | $13.87 | $13.62 | $13.74 | $12.23 | 855,228 |
| 2019-04-10 | $13.54 | $13.85 | $13.51 | $13.78 | $12.26 | 890,518 |
| 2019-04-09 | $13.68 | $13.68 | $13.43 | $13.44 | $11.96 | 649,092 |
| 2019-04-08 | $13.83 | $13.90 | $13.67 | $13.68 | $12.18 | 556,168 |
| 2019-04-05 | $13.73 | $13.90 | $13.67 | $13.88 | $12.35 | 1,083,930 |
| 2019-04-04 | $13.82 | $13.82 | $13.61 | $13.75 | $12.24 | 602,233 |
| 2019-04-03 | $13.85 | $13.93 | $13.70 | $13.76 | $12.25 | 1,022,436 |
| 2019-04-02 | $13.73 | $13.95 | $13.48 | $13.92 | $12.39 | 1,260,544 |
| 2019-04-01 | $13.64 | $13.76 | $13.40 | $13.74 | $12.23 | 868,652 |
| 2019-03-29 | $13.80 | $13.90 | $13.59 | $13.62 | $12.12 | 1,002,459 |
| 2019-03-28 | $13.48 | $13.79 | $13.48 | $13.78 | $12.26 | 643,795 |
| 2019-03-27 | $13.63 | $13.66 | $13.37 | $13.47 | $11.99 | 777,528 |
| 2019-03-26 | $13.35 | $13.61 | $13.35 | $13.59 | $12.10 | 908,716 |
| 2019-03-25 | $13.23 | $13.40 | $13.10 | $13.25 | $11.79 | 756,334 |
| 2019-03-22 | $13.35 | $13.46 | $13.18 | $13.18 | $11.73 | 494,257 |
| 2019-03-21 | $12.97 | $13.39 | $12.88 | $13.38 | $11.91 | 634,301 |
| 2019-03-20 | $12.85 | $13.07 | $12.72 | $12.99 | $11.56 | 880,956 |
| 2019-03-19 | $12.78 | $12.97 | $12.77 | $12.82 | $11.41 | 543,185 |
| 2019-03-18 | $13.01 | $13.09 | $12.76 | $12.82 | $11.41 | 612,083 |
| 2019-03-15 | $13.23 | $13.23 | $12.99 | $13.03 | $11.60 | 1,461,963 |
| 2019-03-14 | $13.30 | $13.31 | $13.06 | $13.13 | $11.69 | 1,001,814 |
| 2019-03-13 | $13.19 | $13.49 | $13.19 | $13.43 | $11.77 | 1,558,860 |
| 2019-03-12 | $13.04 | $13.23 | $13.04 | $13.18 | $11.55 | 999,222 |
| 2019-03-11 | $12.82 | $13.03 | $12.72 | $13.01 | $11.41 | 552,760 |
| 2019-03-08 | $12.88 | $12.98 | $12.79 | $12.84 | $11.26 | 443,737 |
| 2019-03-07 | $12.91 | $13.10 | $12.89 | $12.90 | $11.31 | 676,724 |
| 2019-03-06 | $13.07 | $13.13 | $12.91 | $12.91 | $11.32 | 523,480 |
| 2019-03-05 | $12.99 | $13.14 | $12.94 | $13.10 | $11.48 | 831,065 |
| 2019-03-04 | $13.09 | $13.14 | $12.88 | $12.97 | $11.37 | 1,239,030 |
| 2019-03-01 | $13.40 | $13.40 | $12.89 | $13.03 | $11.42 | 1,030,958 |
| 2019-02-28 | $13.30 | $13.54 | $13.27 | $13.35 | $11.70 | 1,435,459 |
| 2019-02-27 | $12.99 | $13.44 | $12.99 | $13.38 | $11.73 | 714,548 |
| 2019-02-26 | $13.44 | $13.53 | $13.38 | $13.44 | $11.78 | 749,317 |
| 2019-02-25 | $13.46 | $13.58 | $13.38 | $13.49 | $11.83 | 851,842 |
| 2019-02-22 | $13.32 | $13.67 | $13.32 | $13.48 | $11.82 | 840,234 |
| 2019-02-21 | $13.03 | $13.44 | $12.79 | $13.30 | $11.66 | 968,998 |
| 2019-02-20 | $13.36 | $13.36 | $12.93 | $12.99 | $11.39 | 1,289,054 |
| 2019-02-19 | $13.34 | $13.53 | $13.33 | $13.38 | $11.73 | 727,973 |
| 2019-02-15 | $13.29 | $13.40 | $13.24 | $13.40 | $11.75 | 754,407 |
| 2019-02-14 | $13.26 | $13.36 | $13.15 | $13.29 | $11.65 | 471,111 |
| 2019-02-13 | $13.20 | $13.33 | $13.12 | $13.25 | $11.62 | 806,573 |
| 2019-02-12 | $13.39 | $13.39 | $13.16 | $13.26 | $11.63 | 698,013 |
| 2019-02-11 | $13.30 | $13.45 | $13.27 | $13.36 | $11.71 | 993,355 |
| 2019-02-08 | $13.20 | $13.39 | $13.13 | $13.28 | $11.64 | 849,123 |
| 2019-02-07 | $13.13 | $13.35 | $13.00 | $13.27 | $11.63 | 723,232 |
| 2019-02-06 | $13.18 | $13.25 | $13.09 | $13.18 | $11.55 | 768,739 |
| 2019-02-05 | $13.12 | $13.20 | $12.98 | $13.19 | $11.56 | 898,986 |
| 2019-02-04 | $12.98 | $13.14 | $12.90 | $13.14 | $11.52 | 786,872 |
| 2019-02-01 | $13.09 | $13.30 | $12.69 | $13.02 | $11.41 | 1,151,914 |
| 2019-01-31 | $13.24 | $13.27 | $12.92 | $13.07 | $11.46 | 2,890,052 |
| 2019-01-30 | $13.24 | $13.41 | $13.17 | $13.24 | $11.61 | 1,078,653 |
| 2019-01-29 | $13.07 | $13.21 | $13.01 | $13.21 | $11.58 | 839,127 |
| 2019-01-28 | $12.85 | $13.25 | $12.78 | $13.12 | $11.50 | 990,385 |
| 2019-01-25 | $12.69 | $12.82 | $12.60 | $12.82 | $11.24 | 783,012 |
| 2019-01-24 | $12.53 | $12.69 | $12.46 | $12.61 | $11.06 | 438,597 |
| 2019-01-23 | $12.77 | $12.85 | $12.42 | $12.55 | $11.00 | 545,096 |
| 2019-01-22 | $12.56 | $12.66 | $12.34 | $12.49 | $10.95 | 999,730 |
| 2019-01-18 | $12.60 | $12.63 | $12.41 | $12.62 | $11.06 | 915,252 |
| 2019-01-17 | $12.39 | $12.54 | $12.37 | $12.53 | $10.99 | 939,974 |
| 2019-01-16 | $12.38 | $12.53 | $12.32 | $12.45 | $10.91 | 800,089 |
| 2019-01-15 | $12.38 | $12.45 | $12.25 | $12.36 | $10.84 | 1,285,938 |
| 2019-01-14 | $12.33 | $12.49 | $12.29 | $12.30 | $10.78 | 808,674 |
| 2019-01-11 | $12.46 | $12.55 | $12.36 | $12.42 | $10.89 | 728,826 |
| 2019-01-10 | $12.18 | $12.45 | $12.12 | $12.37 | $10.84 | 870,073 |
| 2019-01-09 | $12.61 | $12.61 | $12.25 | $12.32 | $10.80 | 1,163,831 |
| 2019-01-08 | $12.30 | $12.70 | $12.19 | $12.53 | $10.99 | 1,898,540 |
| 2019-01-07 | $11.68 | $12.28 | $11.66 | $12.19 | $10.69 | 1,606,461 |
| 2019-01-04 | $11.40 | $11.79 | $11.30 | $11.68 | $10.24 | 2,981,421 |
| 2019-01-03 | $11.28 | $11.53 | $11.20 | $11.32 | $9.92 | 1,464,825 |
| 2019-01-02 | $10.92 | $11.17 | $10.77 | $11.14 | $9.77 | 1,819,948 |
| 2018-12-31 | $11.39 | $11.48 | $10.95 | $11.07 | $9.71 | 2,471,962 |
| 2018-12-28 | $11.52 | $11.65 | $11.21 | $11.42 | $10.01 | 1,250,798 |
| 2018-12-27 | $11.27 | $11.37 | $10.94 | $11.35 | $9.95 | 1,337,323 |
| 2018-12-26 | $10.77 | $11.44 | $10.74 | $11.38 | $9.98 | 1,502,952 |
| 2018-12-24 | $11.07 | $11.11 | $10.71 | $10.71 | $9.39 | 772,443 |
| 2018-12-21 | $11.10 | $11.32 | $11.00 | $11.07 | $9.71 | 4,485,572 |
| 2018-12-20 | $11.43 | $11.43 | $10.99 | $11.13 | $9.76 | 1,786,199 |
| 2018-12-19 | $11.95 | $11.95 | $11.47 | $11.50 | $10.08 | 1,986,896 |
| 2018-12-18 | $11.86 | $11.94 | $11.59 | $11.85 | $10.39 | 1,577,507 |
| 2018-12-17 | $12.48 | $12.51 | $11.72 | $11.75 | $10.30 | 2,589,479 |
| 2018-12-14 | $12.49 | $12.65 | $12.47 | $12.55 | $11.00 | 1,832,249 |
| 2018-12-13 | $12.34 | $12.61 | $12.31 | $12.50 | $10.96 | 929,915 |
| 2018-12-12 | $12.90 | $12.92 | $12.40 | $12.49 | $10.78 | 1,358,820 |
| 2018-12-11 | $12.93 | $13.02 | $12.84 | $12.84 | $11.08 | 858,116 |
| 2018-12-10 | $12.97 | $13.10 | $12.86 | $12.94 | $11.17 | 2,385,371 |
| 2018-12-07 | $12.96 | $13.06 | $12.81 | $12.87 | $11.11 | 2,226,115 |
| 2018-12-06 | $12.27 | $13.04 | $12.16 | $13.04 | $11.25 | 2,088,268 |
| 2018-12-04 | $12.49 | $12.62 | $12.30 | $12.31 | $10.62 | 1,695,586 |
| 2018-12-03 | $12.37 | $12.55 | $12.36 | $12.54 | $10.82 | 1,510,902 |
| 2018-11-30 | $12.38 | $12.60 | $12.16 | $12.44 | $10.73 | 3,384,360 |
| 2018-11-29 | $11.55 | $11.72 | $11.44 | $11.69 | $10.09 | 1,303,309 |
| 2018-11-28 | $11.55 | $11.70 | $11.43 | $11.61 | $10.02 | 1,056,360 |
| 2018-11-27 | $11.51 | $11.61 | $11.34 | $11.53 | $9.95 | 1,297,933 |
| 2018-11-26 | $11.27 | $11.52 | $11.27 | $11.46 | $9.89 | 1,106,210 |
| 2018-11-23 | $11.39 | $11.40 | $11.22 | $11.29 | $9.74 | 361,105 |
| 2018-11-21 | $11.31 | $11.69 | $11.25 | $11.47 | $9.90 | 1,769,256 |
| 2018-11-20 | $11.11 | $11.30 | $11.11 | $11.22 | $9.68 | 796,389 |
| 2018-11-19 | $11.25 | $11.52 | $11.21 | $11.29 | $9.74 | 744,093 |
| 2018-11-16 | $11.26 | $11.40 | $11.17 | $11.37 | $9.81 | 953,431 |
| 2018-11-15 | $11.54 | $11.59 | $11.14 | $11.26 | $9.72 | 1,126,391 |
| 2018-11-14 | $12.06 | $12.08 | $11.58 | $11.65 | $10.05 | 857,032 |
| 2018-11-13 | $12.00 | $12.04 | $11.83 | $11.96 | $10.32 | 973,985 |
| 2018-11-12 | $11.93 | $12.13 | $11.91 | $11.96 | $10.32 | 4,795,633 |
| 2018-11-09 | $12.00 | $12.09 | $11.96 | $12.01 | $10.36 | 1,577,216 |
| 2018-11-08 | $11.95 | $12.06 | $11.88 | $12.04 | $10.39 | 1,180,905 |
| 2018-11-07 | $12.06 | $12.06 | $11.91 | $12.02 | $10.37 | 1,331,818 |
| 2018-11-06 | $12.05 | $12.07 | $11.86 | $11.92 | $10.29 | 1,524,122 |
| 2018-11-05 | $11.92 | $12.19 | $11.92 | $12.03 | $10.38 | 1,386,585 |
| 2018-11-02 | $12.13 | $12.25 | $11.78 | $11.90 | $10.27 | 1,257,590 |
| 2018-11-01 | $12.49 | $12.49 | $12.12 | $12.23 | $10.55 | 1,093,094 |
| 2018-10-31 | $12.58 | $12.71 | $12.31 | $12.43 | $10.73 | 1,025,036 |
| 2018-10-30 | $12.24 | $12.77 | $12.18 | $12.53 | $10.81 | 1,315,516 |
| 2018-10-29 | $12.06 | $12.52 | $12.03 | $12.28 | $10.60 | 766,113 |
| 2018-10-26 | $12.41 | $12.47 | $11.94 | $12.03 | $10.38 | 1,097,720 |
| 2018-10-25 | $12.08 | $12.62 | $11.78 | $12.48 | $10.77 | 4,079,394 |
| 2018-10-24 | $11.93 | $11.97 | $11.64 | $11.67 | $10.07 | 1,609,338 |
| 2018-10-23 | $11.92 | $12.00 | $11.75 | $11.92 | $10.29 | 1,223,249 |
| 2018-10-22 | $12.25 | $12.39 | $12.01 | $12.02 | $10.37 | 1,013,218 |
| 2018-10-19 | $12.23 | $12.32 | $12.15 | $12.18 | $10.51 | 849,131 |
| 2018-10-18 | $12.29 | $12.35 | $12.15 | $12.18 | $10.51 | 1,057,535 |
| 2018-10-17 | $12.29 | $12.42 | $12.15 | $12.26 | $10.58 | 1,182,240 |
| 2018-10-16 | $12.04 | $12.34 | $11.85 | $12.30 | $10.61 | 1,334,659 |
| 2018-10-15 | $11.74 | $12.09 | $11.73 | $11.99 | $10.35 | 2,247,185 |
| 2018-10-12 | $12.98 | $12.98 | $11.81 | $11.83 | $10.21 | 672,941 |
| 2018-10-11 | $12.40 | $12.44 | $11.98 | $11.99 | $10.35 | 1,820,263 |
| 2018-10-10 | $12.27 | $12.48 | $12.03 | $12.37 | $10.67 | 4,863,327 |
| 2018-10-09 | $13.01 | $13.02 | $12.30 | $12.46 | $10.75 | 3,598,123 |
| 2018-10-08 | $12.77 | $13.19 | $12.77 | $13.07 | $11.28 | 1,202,179 |
| 2018-10-05 | $12.63 | $12.85 | $12.63 | $12.70 | $10.96 | 862,189 |
| 2018-10-04 | $12.84 | $12.89 | $12.60 | $12.63 | $10.90 | 1,217,068 |
| 2018-10-03 | $13.13 | $13.20 | $12.90 | $12.99 | $11.21 | 2,864,176 |
| 2018-10-02 | $13.28 | $13.40 | $13.12 | $13.14 | $11.34 | 1,102,875 |
| 2018-10-01 | $13.41 | $13.50 | $13.26 | $13.27 | $11.45 | 790,410 |
| 2018-09-28 | $13.14 | $13.40 | $13.12 | $13.39 | $11.55 | 1,370,971 |
| 2018-09-27 | $13.17 | $13.28 | $13.09 | $13.13 | $11.33 | 858,234 |
| 2018-09-26 | $13.33 | $13.40 | $13.18 | $13.18 | $11.37 | 959,194 |
| 2018-09-25 | $13.15 | $13.39 | $13.06 | $13.32 | $11.49 | 1,279,462 |
| 2018-09-24 | $13.88 | $13.88 | $13.31 | $13.33 | $11.33 | 1,978,215 |
| 2018-09-21 | $13.81 | $13.99 | $13.79 | $13.94 | $11.85 | 3,029,842 |
| 2018-09-20 | $13.62 | $13.91 | $13.48 | $13.82 | $11.75 | 1,621,967 |
| 2018-09-19 | $13.73 | $13.78 | $13.47 | $13.60 | $11.56 | 1,671,092 |
| 2018-09-18 | $13.66 | $13.85 | $13.63 | $13.77 | $11.71 | 1,135,265 |
| 2018-09-17 | $13.43 | $13.73 | $13.38 | $13.63 | $11.59 | 1,383,163 |
| 2018-09-14 | $14.05 | $14.06 | $13.33 | $13.40 | $11.39 | 4,701,230 |
| 2018-09-13 | $14.23 | $14.37 | $14.12 | $14.31 | $12.17 | 1,435,965 |
| 2018-09-12 | $14.19 | $14.25 | $14.13 | $14.20 | $12.07 | 1,260,102 |
| 2018-09-11 | $14.31 | $14.40 | $14.11 | $14.18 | $12.05 | 1,625,263 |
| 2018-09-10 | $14.35 | $14.49 | $14.24 | $14.39 | $12.23 | 1,432,250 |
| 2018-09-07 | $14.20 | $14.34 | $14.15 | $14.31 | $12.17 | 1,238,021 |
| 2018-09-06 | $14.04 | $14.38 | $14.01 | $14.28 | $12.14 | 1,394,074 |
| 2018-09-05 | $13.70 | $14.08 | $13.59 | $13.94 | $11.85 | 1,220,115 |
| 2018-09-04 | $13.96 | $14.04 | $13.67 | $13.71 | $11.66 | 1,874,637 |
| 2018-08-31 | $13.94 | $14.02 | $13.80 | $13.99 | $11.89 | 3,235,296 |
| 2018-08-30 | $14.15 | $14.19 | $13.88 | $13.90 | $11.82 | 1,642,985 |
| 2018-08-29 | $14.36 | $14.37 | $14.14 | $14.17 | $12.05 | 1,347,685 |
| 2018-08-28 | $14.11 | $14.40 | $13.92 | $14.34 | $12.19 | 2,044,036 |
| 2018-08-27 | $14.57 | $14.58 | $14.23 | $14.26 | $12.12 | 1,454,125 |
| 2018-08-24 | $14.36 | $14.58 | $14.36 | $14.55 | $12.37 | 680,280 |
| 2018-08-23 | $14.40 | $14.47 | $14.30 | $14.44 | $12.28 | 1,224,999 |
| 2018-08-22 | $14.51 | $14.51 | $14.31 | $14.38 | $12.22 | 658,657 |
| 2018-08-21 | $14.58 | $14.62 | $14.33 | $14.46 | $12.29 | 1,044,277 |
| 2018-08-20 | $14.40 | $14.84 | $14.36 | $14.63 | $12.44 | 2,082,516 |
| 2018-08-17 | $13.94 | $14.41 | $13.88 | $14.40 | $12.24 | 2,034,931 |
| 2018-08-16 | $13.81 | $13.95 | $13.77 | $13.91 | $11.83 | 743,436 |
| 2018-08-15 | $13.82 | $13.88 | $13.66 | $13.85 | $11.77 | 1,139,662 |
| 2018-08-14 | $13.48 | $13.83 | $13.40 | $13.82 | $11.75 | 976,827 |
| 2018-08-13 | $13.56 | $13.60 | $13.29 | $13.38 | $11.37 | 1,076,308 |
| 2018-08-10 | $13.51 | $13.69 | $13.48 | $13.56 | $11.53 | 1,484,564 |
| 2018-08-09 | $13.55 | $13.68 | $13.47 | $13.57 | $11.54 | 883,116 |
| 2018-08-08 | $13.56 | $13.60 | $13.44 | $13.57 | $11.54 | 827,962 |
| 2018-08-07 | $13.58 | $13.63 | $13.38 | $13.57 | $11.54 | 1,270,887 |
| 2018-08-06 | $13.94 | $13.98 | $13.58 | $13.61 | $11.57 | 1,314,219 |
| 2018-08-03 | $13.71 | $13.91 | $13.71 | $13.90 | $11.82 | 1,131,145 |
| 2018-08-02 | $13.66 | $13.87 | $13.65 | $13.67 | $11.62 | 1,197,638 |
| 2018-08-01 | $13.60 | $13.76 | $13.46 | $13.69 | $11.64 | 1,720,962 |
| 2018-07-31 | $13.52 | $13.97 | $13.39 | $13.70 | $11.65 | 2,857,102 |
| 2018-07-30 | $13.20 | $13.53 | $13.12 | $13.49 | $11.47 | 1,449,647 |
| 2018-07-27 | $13.88 | $13.88 | $13.10 | $13.17 | $11.20 | 1,876,849 |
| 2018-07-26 | $13.85 | $14.29 | $13.60 | $13.84 | $11.77 | 2,410,639 |
| 2018-07-25 | $13.70 | $14.14 | $13.70 | $14.05 | $11.94 | 2,201,921 |
| 2018-07-24 | $13.93 | $13.99 | $13.75 | $13.81 | $11.74 | 1,808,952 |
| 2018-07-23 | $13.71 | $14.00 | $13.61 | $13.96 | $11.87 | 1,717,619 |
| 2018-07-20 | $14.10 | $14.13 | $13.64 | $13.68 | $11.63 | 1,925,344 |
| 2018-07-19 | $13.81 | $14.27 | $13.80 | $14.18 | $12.05 | 1,377,618 |
| 2018-07-18 | $14.25 | $14.34 | $13.75 | $13.87 | $11.79 | 2,926,165 |
| 2018-07-17 | $14.26 | $14.68 | $14.26 | $14.35 | $12.20 | 4,398,871 |
| 2018-07-16 | $14.31 | $14.44 | $14.17 | $14.30 | $12.16 | 1,477,785 |
| 2018-07-13 | $14.35 | $14.60 | $14.24 | $14.35 | $12.20 | 2,265,431 |
| 2018-07-12 | $14.27 | $14.50 | $14.10 | $14.43 | $12.27 | 2,293,293 |
| 2018-07-11 | $14.45 | $14.57 | $14.15 | $14.20 | $12.07 | 1,662,838 |
| 2018-07-10 | $14.58 | $14.68 | $14.42 | $14.47 | $12.30 | 1,449,795 |
| 2018-07-09 | $14.82 | $14.90 | $14.44 | $14.50 | $12.33 | 3,233,169 |
| 2018-07-06 | $14.73 | $14.89 | $14.67 | $14.81 | $12.59 | 1,441,586 |
| 2018-07-05 | $14.41 | $14.68 | $14.23 | $14.67 | $12.47 | 1,904,883 |
| 2018-07-03 | $14.02 | $14.67 | $14.02 | $14.38 | $12.22 | 2,249,090 |
| 2018-07-02 | $14.93 | $14.93 | $13.92 | $14.12 | $12.00 | 4,012,775 |
| 2018-06-29 | $17.97 | $18.11 | $17.86 | $17.90 | $11.96 | 2,630,790 |
| 2018-06-28 | $17.69 | $18.03 | $17.65 | $17.97 | $12.00 | 3,468,179 |
| 2018-06-27 | $17.88 | $18.07 | $17.69 | $17.71 | $11.83 | 3,341,378 |
| 2018-06-26 | $17.81 | $17.94 | $17.62 | $17.85 | $11.92 | 7,940,052 |
| 2018-06-25 | $18.08 | $18.08 | $17.55 | $17.78 | $11.88 | 5,623,008 |
| 2018-06-22 | $18.00 | $18.06 | $17.81 | $18.00 | $12.02 | 7,850,651 |
| 2018-06-21 | $17.78 | $18.25 | $17.60 | $17.88 | $11.94 | 6,174,547 |
| 2018-06-20 | $17.21 | $17.79 | $17.21 | $17.67 | $11.80 | 2,861,180 |
| 2018-06-19 | $17.23 | $17.41 | $17.10 | $17.24 | $11.52 | 4,167,744 |
| 2018-06-18 | $17.23 | $17.41 | $17.01 | $17.22 | $11.50 | 2,230,978 |
| 2018-06-15 | $17.25 | $17.44 | $17.20 | $17.24 | $11.52 | 3,857,669 |
| 2018-06-14 | $17.07 | $17.30 | $16.99 | $17.25 | $11.52 | 3,352,000 |
| 2018-06-13 | $17.20 | $17.36 | $16.79 | $17.04 | $11.38 | 3,329,996 |
| 2018-06-12 | $16.67 | $17.30 | $16.62 | $17.23 | $11.51 | 4,749,575 |
| 2018-06-11 | $16.68 | $17.11 | $16.68 | $16.96 | $11.08 | 4,640,856 |
| 2018-06-08 | $16.63 | $17.07 | $16.60 | $16.98 | $11.10 | 4,225,789 |
| 2018-06-07 | $16.56 | $16.82 | $16.37 | $16.70 | $10.91 | 5,151,493 |
| 2018-06-06 | $15.77 | $16.63 | $15.77 | $16.55 | $10.82 | 8,749,610 |
| 2018-06-05 | $15.68 | $15.96 | $15.58 | $15.90 | $10.39 | 4,212,146 |
| 2018-06-04 | $15.31 | $15.50 | $15.24 | $15.50 | $10.13 | 2,036,041 |
| 2018-06-01 | $15.16 | $15.46 | $15.14 | $15.22 | $9.95 | 2,359,318 |
| 2018-05-31 | $15.06 | $15.25 | $14.88 | $15.19 | $9.93 | 5,788,948 |
| 2018-05-30 | $14.79 | $15.17 | $14.64 | $15.16 | $9.91 | 4,120,946 |
| 2018-05-29 | $14.72 | $14.87 | $14.54 | $14.81 | $9.68 | 2,343,263 |
| 2018-05-25 | $14.99 | $14.99 | $14.61 | $14.74 | $9.63 | 2,958,080 |
| 2018-05-24 | $15.20 | $15.29 | $14.71 | $14.82 | $9.69 | 3,433,909 |
| 2018-05-23 | $15.14 | $15.25 | $15.06 | $15.13 | $9.89 | 2,411,220 |
| 2018-05-22 | $14.93 | $15.24 | $14.89 | $15.08 | $9.86 | 4,186,495 |
| 2018-05-21 | $14.82 | $15.02 | $14.51 | $14.90 | $9.74 | 3,994,266 |
| 2018-05-18 | $7.19 | $7.28 | $7.15 | $7.28 | $9.52 | 1,878,354 |
| 2018-05-17 | $7.17 | $7.35 | $7.17 | $7.20 | $9.41 | 1,868,776 |
| 2018-05-16 | $7.30 | $7.40 | $7.18 | $7.19 | $9.40 | 1,692,266 |
| 2018-05-15 | $7.34 | $7.36 | $7.21 | $7.25 | $9.48 | 3,028,335 |
| 2018-05-14 | $7.51 | $7.52 | $7.33 | $7.40 | $9.67 | 2,154,201 |
| 2018-05-11 | $7.50 | $7.57 | $7.45 | $7.49 | $9.79 | 1,643,433 |
| 2018-05-10 | $7.55 | $7.58 | $7.46 | $7.47 | $9.76 | 1,520,490 |
| 2018-05-09 | $7.34 | $7.56 | $7.28 | $7.50 | $9.80 | 3,099,321 |
| 2018-05-08 | $7.43 | $7.47 | $7.29 | $7.29 | $9.53 | 2,286,592 |
| 2018-05-07 | $7.32 | $7.46 | $7.29 | $7.45 | $9.74 | 2,204,968 |
| 2018-05-04 | $7.10 | $7.30 | $7.09 | $7.25 | $9.48 | 2,020,548 |
| 2018-05-03 | $7.16 | $7.23 | $7.12 | $7.13 | $9.32 | 1,444,940 |
| 2018-05-02 | $7.25 | $7.30 | $7.16 | $7.17 | $9.37 | 3,294,742 |
| 2018-05-01 | $7.29 | $7.39 | $7.20 | $7.35 | $9.61 | 3,445,075 |
| 2018-04-30 | $7.47 | $7.48 | $7.24 | $7.25 | $9.48 | 3,215,741 |
| 2018-04-27 | $7.20 | $7.50 | $7.19 | $7.43 | $9.71 | 3,687,926 |
| 2018-04-26 | $6.86 | $7.26 | $6.85 | $7.20 | $9.41 | 3,024,769 |
| 2018-04-25 | $6.94 | $7.02 | $6.68 | $6.83 | $8.93 | 2,950,156 |
| 2018-04-24 | $6.67 | $6.79 | $6.66 | $6.69 | $8.74 | 2,845,419 |
| 2018-04-23 | $6.75 | $6.77 | $6.63 | $6.67 | $8.72 | 1,978,360 |
| 2018-04-20 | $6.99 | $7.04 | $6.75 | $6.75 | $8.82 | 2,942,051 |
| 2018-04-19 | $7.17 | $7.22 | $6.97 | $6.97 | $9.11 | 2,651,620 |
| 2018-04-18 | $7.30 | $7.32 | $7.13 | $7.20 | $9.41 | 2,310,392 |
| 2018-04-17 | $7.22 | $7.41 | $7.13 | $7.29 | $9.53 | 1,898,253 |
| 2018-04-16 | $7.31 | $7.37 | $7.17 | $7.21 | $9.42 | 2,995,162 |
| 2018-04-13 | $7.34 | $7.34 | $7.18 | $7.30 | $9.54 | 1,814,627 |
| 2018-04-12 | $7.38 | $7.40 | $7.24 | $7.31 | $9.56 | 2,878,133 |
| 2018-04-11 | $7.44 | $7.54 | $7.44 | $7.48 | $9.78 | 1,213,710 |
| 2018-04-10 | $7.46 | $7.54 | $7.34 | $7.48 | $9.78 | 1,636,980 |
| 2018-04-09 | $7.49 | $7.50 | $7.36 | $7.39 | $9.66 | 1,926,105 |
| 2018-04-06 | $7.59 | $7.66 | $7.38 | $7.48 | $9.78 | 2,123,510 |
| 2018-04-05 | $7.55 | $7.65 | $7.45 | $7.64 | $9.99 | 1,721,531 |
| 2018-04-04 | $7.32 | $7.62 | $7.30 | $7.55 | $9.87 | 5,106,399 |
| 2018-04-03 | $7.33 | $7.44 | $7.23 | $7.39 | $9.66 | 4,685,223 |
| 2018-04-02 | $7.32 | $7.40 | $7.22 | $7.29 | $9.53 | 3,464,264 |
| 2018-03-29 | $7.32 | $7.41 | $7.28 | $7.33 | $9.58 | 4,067,131 |
| 2018-03-28 | $7.06 | $7.32 | $7.01 | $7.29 | $9.53 | 3,657,920 |
| 2018-03-27 | $7.09 | $7.12 | $6.89 | $7.04 | $9.20 | 3,530,774 |
| 2018-03-26 | $6.98 | $7.16 | $6.93 | $7.13 | $9.32 | 2,965,971 |
| 2018-03-23 | $6.98 | $7.04 | $6.88 | $6.95 | $9.08 | 2,392,645 |
| 2018-03-22 | $6.84 | $7.03 | $6.79 | $6.96 | $9.10 | 3,510,022 |
| 2018-03-21 | $6.86 | $6.93 | $6.76 | $6.84 | $8.94 | 2,788,158 |
| 2018-03-20 | $7.00 | $7.05 | $6.79 | $6.87 | $8.98 | 3,304,172 |
| 2018-03-19 | $7.04 | $7.07 | $6.86 | $6.95 | $9.08 | 3,292,996 |
| 2018-03-16 | $6.90 | $7.13 | $6.86 | $7.04 | $9.20 | 5,590,494 |
| 2018-03-15 | $6.96 | $7.06 | $6.80 | $6.90 | $9.02 | 4,586,071 |
| 2018-03-14 | $7.35 | $7.40 | $7.14 | $7.15 | $9.10 | 2,940,628 |
| 2018-03-13 | $7.54 | $7.61 | $7.30 | $7.32 | $9.31 | 3,328,846 |
| 2018-03-12 | $7.49 | $7.70 | $7.45 | $7.55 | $9.60 | 2,199,603 |
| 2018-03-09 | $7.80 | $7.81 | $7.50 | $7.51 | $9.55 | 2,641,766 |
| 2018-03-08 | $7.89 | $7.95 | $7.78 | $7.81 | $9.94 | 1,728,219 |
| 2018-03-07 | $7.72 | $7.91 | $7.72 | $7.90 | $10.05 | 1,525,803 |
| 2018-03-06 | $7.80 | $7.84 | $7.71 | $7.74 | $9.85 | 2,441,851 |
| 2018-03-05 | $7.74 | $7.91 | $7.71 | $7.81 | $9.94 | 1,965,413 |
| 2018-03-02 | $7.76 | $7.98 | $7.64 | $7.92 | $10.08 | 2,629,317 |
| 2018-03-01 | $7.80 | $8.02 | $7.69 | $7.86 | $10.00 | 2,872,516 |
| 2018-02-28 | $7.72 | $7.90 | $7.68 | $7.80 | $9.92 | 5,876,636 |
| 2018-02-27 | $7.99 | $8.03 | $7.59 | $7.61 | $9.68 | 2,895,036 |
| 2018-02-26 | $7.84 | $8.06 | $7.71 | $7.97 | $10.14 | 5,115,780 |
| 2018-02-23 | $7.62 | $7.78 | $7.47 | $7.74 | $9.85 | 2,366,461 |
| 2018-02-22 | $7.41 | $7.78 | $7.40 | $7.59 | $9.66 | 3,973,586 |
| 2018-02-21 | $7.57 | $7.57 | $7.37 | $7.38 | $9.39 | 2,992,983 |
| 2018-02-20 | $7.67 | $7.77 | $7.53 | $7.57 | $9.63 | 1,985,276 |
| 2018-02-16 | $7.70 | $7.82 | $7.58 | $7.73 | $9.83 | 4,747,795 |
| 2018-02-15 | $7.25 | $7.41 | $7.24 | $7.40 | $9.41 | 2,874,094 |
| 2018-02-14 | $7.12 | $7.21 | $6.99 | $7.19 | $9.15 | 2,559,231 |
| 2018-02-13 | $7.21 | $7.34 | $7.04 | $7.18 | $9.13 | 2,512,880 |
| 2018-02-12 | $7.14 | $7.28 | $6.91 | $7.21 | $9.17 | 3,686,416 |
| 2018-02-09 | $7.23 | $7.30 | $6.77 | $7.09 | $9.02 | 9,295,259 |
| 2018-02-08 | $7.33 | $7.46 | $7.21 | $7.24 | $9.21 | 3,247,323 |
| 2018-02-07 | $7.46 | $7.66 | $7.33 | $7.33 | $9.32 | 2,094,522 |
| 2018-02-06 | $7.42 | $7.61 | $7.33 | $7.46 | $9.49 | 6,749,444 |
| 2018-02-05 | $7.68 | $7.89 | $7.56 | $7.59 | $9.66 | 2,432,292 |
| 2018-02-02 | $7.74 | $7.82 | $7.62 | $7.77 | $9.88 | 3,764,520 |
| 2018-02-01 | $8.09 | $8.17 | $7.80 | $7.86 | $10.00 | 2,591,169 |
| 2018-01-31 | $8.12 | $8.22 | $8.03 | $8.12 | $10.33 | 1,812,073 |
| 2018-01-30 | $8.18 | $8.28 | $8.03 | $8.07 | $10.27 | 1,687,591 |
| 2018-01-29 | $8.28 | $8.30 | $8.07 | $8.23 | $10.47 | 1,351,671 |
| 2018-01-26 | $8.49 | $8.49 | $8.29 | $8.34 | $10.61 | 951,283 |
| 2018-01-25 | $8.54 | $8.60 | $8.34 | $8.46 | $10.76 | 1,819,451 |
| 2018-01-24 | $8.62 | $8.72 | $8.47 | $8.53 | $10.85 | 2,437,106 |
| 2018-01-23 | $8.62 | $8.72 | $8.54 | $8.64 | $10.99 | 1,294,362 |
| 2018-01-22 | $8.37 | $8.57 | $8.35 | $8.57 | $10.90 | 1,752,287 |
| 2018-01-19 | $8.37 | $8.40 | $8.28 | $8.39 | $10.67 | 1,743,955 |
| 2018-01-18 | $8.32 | $8.38 | $8.23 | $8.31 | $10.57 | 1,728,014 |
| 2018-01-17 | $8.46 | $8.48 | $8.26 | $8.37 | $10.65 | 2,438,977 |
| 2018-01-16 | $8.74 | $8.74 | $8.33 | $8.36 | $10.63 | 3,477,712 |
| 2018-01-12 | $8.54 | $8.63 | $8.41 | $8.59 | $10.93 | 2,153,950 |
| 2018-01-11 | $8.63 | $8.65 | $8.54 | $8.57 | $10.90 | 1,710,098 |
| 2018-01-10 | $8.41 | $8.65 | $8.35 | $8.57 | $10.90 | 4,230,693 |
| 2018-01-09 | $8.87 | $8.88 | $8.55 | $8.56 | $10.89 | 5,034,207 |
| 2018-01-08 | $8.85 | $8.91 | $8.77 | $8.85 | $11.26 | 1,700,199 |
| 2018-01-05 | $8.89 | $8.96 | $8.73 | $8.82 | $11.22 | 2,653,445 |
| 2018-01-04 | $9.09 | $9.11 | $8.83 | $8.89 | $11.31 | 4,589,914 |
| 2018-01-03 | $9.09 | $9.11 | $9.00 | $9.11 | $11.59 | 4,052,075 |
| 2018-01-02 | $9.00 | $9.13 | $8.91 | $9.05 | $11.51 | 1,738,995 |
| 2017-12-29 | $8.88 | $9.00 | $8.85 | $8.96 | $11.40 | 2,056,406 |
| 2017-12-28 | $8.81 | $8.95 | $8.69 | $8.89 | $11.31 | 2,254,142 |
| 2017-12-27 | $8.86 | $8.87 | $8.79 | $8.83 | $11.23 | 3,145,397 |
| 2017-12-26 | $8.71 | $8.82 | $8.61 | $8.81 | $11.21 | 2,424,189 |
| 2017-12-22 | $8.51 | $8.71 | $8.45 | $8.70 | $11.07 | 1,208,402 |
| 2017-12-21 | $8.55 | $8.60 | $8.48 | $8.55 | $10.88 | 2,133,777 |
| 2017-12-20 | $8.65 | $8.75 | $8.57 | $8.59 | $10.93 | 5,053,566 |
| 2017-12-19 | $8.69 | $8.77 | $8.61 | $8.75 | $11.13 | 5,237,177 |
| 2017-12-18 | $8.98 | $9.00 | $8.70 | $8.79 | $11.18 | 7,451,345 |
| 2017-12-15 | $8.62 | $8.93 | $8.49 | $8.86 | $11.27 | 13,642,112 |
| 2017-12-14 | $8.04 | $8.12 | $7.90 | $7.96 | $10.13 | 3,963,613 |
| 2017-12-13 | $7.90 | $8.11 | $7.85 | $8.07 | $10.27 | 3,570,864 |
| 2017-12-12 | $7.54 | $7.92 | $7.52 | $7.88 | $10.02 | 4,367,290 |
| 2017-12-11 | $7.47 | $7.69 | $7.44 | $7.51 | $9.55 | 1,976,024 |
| 2017-12-08 | $7.55 | $7.67 | $7.50 | $7.64 | $9.48 | 3,960,777 |
| 2017-12-07 | $7.41 | $7.53 | $7.35 | $7.49 | $9.29 | 2,648,178 |
| 2017-12-06 | $7.65 | $7.67 | $7.26 | $7.41 | $9.19 | 2,253,509 |
| 2017-12-05 | $7.80 | $7.86 | $7.60 | $7.60 | $9.43 | 1,939,486 |
| 2017-12-04 | $7.56 | $7.89 | $7.56 | $7.82 | $9.70 | 2,271,503 |
| 2017-12-01 | $7.67 | $7.77 | $7.60 | $7.66 | $9.50 | 2,632,767 |
| 2017-11-30 | $7.83 | $7.84 | $7.61 | $7.63 | $9.47 | 3,203,813 |
| 2017-11-29 | $7.75 | $7.99 | $7.75 | $7.82 | $9.70 | 2,392,812 |
| 2017-11-28 | $7.75 | $7.80 | $7.68 | $7.78 | $9.65 | 2,980,743 |
| 2017-11-27 | $7.94 | $7.95 | $7.77 | $7.78 | $9.65 | 1,630,524 |
| 2017-11-24 | $8.04 | $8.05 | $7.93 | $7.96 | $9.88 | 895,768 |
| 2017-11-22 | $8.08 | $8.15 | $8.01 | $8.02 | $9.95 | 2,489,135 |
| 2017-11-21 | $8.07 | $8.11 | $8.01 | $8.05 | $9.99 | 1,763,439 |
| 2017-11-20 | $8.25 | $8.29 | $8.00 | $8.08 | $10.03 | 2,224,818 |
| 2017-11-17 | $8.28 | $8.43 | $8.24 | $8.28 | $10.27 | 2,874,613 |
| 2017-11-16 | $8.15 | $8.32 | $8.02 | $8.25 | $10.24 | 2,030,851 |
| 2017-11-15 | $8.03 | $8.21 | $7.96 | $8.15 | $10.11 | 5,312,280 |
| 2017-11-14 | $7.89 | $8.06 | $7.80 | $8.03 | $9.96 | 2,272,741 |
| 2017-11-13 | $8.15 | $8.28 | $7.88 | $7.92 | $9.83 | 3,278,773 |
| 2017-11-10 | $7.94 | $8.14 | $7.90 | $8.06 | $10.00 | 2,781,619 |
| 2017-11-09 | $7.85 | $8.18 | $7.83 | $7.94 | $9.85 | 4,620,446 |
| 2017-11-08 | $7.92 | $8.13 | $7.81 | $7.90 | $9.80 | 2,220,964 |
| 2017-11-07 | $7.90 | $8.12 | $7.85 | $7.97 | $9.89 | 2,687,244 |
| 2017-11-06 | $7.93 | $8.10 | $7.85 | $7.89 | $9.79 | 2,262,471 |
| 2017-11-03 | $8.02 | $8.25 | $7.90 | $7.92 | $9.83 | 3,667,256 |
| 2017-11-02 | $8.02 | $8.30 | $7.86 | $8.30 | $10.30 | 4,621,828 |
| 2017-11-01 | $7.77 | $7.93 | $7.68 | $7.78 | $9.65 | 2,925,664 |
| 2017-10-31 | $7.83 | $7.83 | $7.55 | $7.67 | $9.52 | 3,200,894 |
| 2017-10-30 | $7.88 | $7.98 | $7.75 | $7.75 | $9.62 | 3,007,010 |
| 2017-10-27 | $7.84 | $7.94 | $7.67 | $7.90 | $9.80 | 2,400,982 |
| 2017-10-26 | $8.05 | $8.08 | $7.70 | $7.88 | $9.78 | 3,044,786 |
| 2017-10-25 | $8.09 | $8.14 | $7.87 | $7.94 | $9.85 | 4,259,164 |
| 2017-10-24 | $8.43 | $8.48 | $8.14 | $8.23 | $10.21 | 3,633,150 |
| 2017-10-23 | $8.50 | $8.62 | $8.45 | $8.46 | $10.50 | 2,353,474 |
| 2017-10-20 | $8.64 | $8.64 | $8.45 | $8.51 | $10.56 | 1,598,689 |
| 2017-10-19 | $8.77 | $8.82 | $8.59 | $8.64 | $10.72 | 2,338,434 |
| 2017-10-18 | $8.82 | $8.91 | $8.66 | $8.72 | $10.82 | 2,662,675 |
| 2017-10-17 | $8.65 | $8.86 | $8.65 | $8.82 | $10.94 | 3,410,987 |
| 2017-10-16 | $8.89 | $8.97 | $8.63 | $8.66 | $10.74 | 3,430,438 |
| 2017-10-13 | $8.88 | $9.00 | $8.83 | $8.90 | $11.04 | 2,955,858 |
| 2017-10-12 | $8.93 | $9.00 | $8.82 | $8.83 | $10.96 | 2,688,886 |
| 2017-10-11 | $8.91 | $9.03 | $8.90 | $8.94 | $11.09 | 2,293,152 |
| 2017-10-10 | $8.95 | $9.06 | $8.84 | $8.92 | $11.07 | 3,557,502 |
| 2017-10-09 | $8.86 | $8.98 | $8.85 | $8.89 | $11.03 | 3,190,555 |
| 2017-10-06 | $9.07 | $9.10 | $8.82 | $8.85 | $10.98 | 5,323,644 |
| 2017-10-05 | $9.18 | $9.27 | $9.10 | $9.15 | $11.35 | 1,786,234 |
| 2017-10-04 | $9.14 | $9.16 | $8.99 | $9.12 | $11.32 | 1,822,191 |
| 2017-10-03 | $8.86 | $9.14 | $8.81 | $9.11 | $11.30 | 2,744,860 |
| 2017-10-02 | $9.15 | $9.15 | $9.00 | $9.01 | $11.18 | 2,695,175 |
| 2017-09-29 | $9.23 | $9.29 | $9.12 | $9.16 | $11.37 | 2,067,677 |
| 2017-09-28 | $9.18 | $9.24 | $9.02 | $9.22 | $11.44 | 2,651,180 |
| 2017-09-27 | $9.57 | $9.64 | $9.08 | $9.18 | $11.39 | 2,960,887 |
| 2017-09-26 | $9.50 | $9.69 | $9.41 | $9.62 | $11.94 | 3,097,891 |
| 2017-09-25 | $9.17 | $9.53 | $9.15 | $9.49 | $11.77 | 2,411,911 |
| 2017-09-22 | $9.20 | $9.34 | $9.20 | $9.29 | $11.30 | 2,121,840 |
| 2017-09-21 | $9.33 | $9.49 | $9.21 | $9.21 | $11.20 | 1,780,737 |
| 2017-09-20 | $9.56 | $9.63 | $9.30 | $9.33 | $11.35 | 2,529,722 |
| 2017-09-19 | $9.85 | $9.88 | $9.52 | $9.55 | $11.62 | 3,560,126 |
| 2017-09-18 | $10.08 | $10.13 | $9.80 | $9.85 | $11.98 | 2,052,620 |
| 2017-09-15 | $10.11 | $10.18 | $9.91 | $10.14 | $12.33 | 2,334,514 |
| 2017-09-14 | $9.89 | $10.21 | $9.85 | $10.14 | $12.33 | 2,570,393 |
| 2017-09-13 | $9.97 | $10.02 | $9.78 | $9.86 | $11.99 | 1,555,380 |
| 2017-09-12 | $9.89 | $10.11 | $9.85 | $9.96 | $12.12 | 1,807,643 |
| 2017-09-11 | $9.85 | $9.97 | $9.85 | $9.94 | $12.09 | 1,545,897 |
| 2017-09-08 | $9.92 | $10.00 | $9.82 | $9.87 | $12.01 | 1,162,240 |
| 2017-09-07 | $9.82 | $10.02 | $9.72 | $10.00 | $12.16 | 2,249,629 |
| 2017-09-06 | $9.75 | $10.01 | $9.72 | $9.76 | $11.87 | 2,464,880 |
| 2017-09-05 | $9.87 | $9.94 | $9.67 | $9.71 | $11.81 | 1,620,890 |
| 2017-09-01 | $9.70 | $9.92 | $9.64 | $9.87 | $12.01 | 1,318,567 |
| 2017-08-31 | $9.71 | $9.82 | $9.58 | $9.68 | $11.77 | 1,889,506 |
| 2017-08-30 | $9.59 | $9.70 | $9.41 | $9.68 | $11.77 | 1,140,632 |
| 2017-08-29 | $9.71 | $9.75 | $9.54 | $9.62 | $11.70 | 938,247 |
| 2017-08-28 | $9.99 | $10.02 | $9.69 | $9.71 | $11.81 | 2,249,682 |
| 2017-08-25 | $9.82 | $10.06 | $9.76 | $10.00 | $12.16 | 1,076,960 |
| 2017-08-24 | $9.95 | $10.23 | $9.75 | $9.78 | $11.90 | 2,307,092 |
| 2017-08-23 | $9.73 | $9.89 | $9.63 | $9.89 | $12.03 | 1,353,900 |
| 2017-08-22 | $9.80 | $9.92 | $9.70 | $9.71 | $11.81 | 1,346,176 |
| 2017-08-21 | $9.69 | $9.77 | $9.56 | $9.76 | $11.87 | 1,481,087 |
| 2017-08-18 | $9.78 | $9.78 | $9.53 | $9.67 | $11.76 | 2,497,074 |
| 2017-08-17 | $9.85 | $9.97 | $9.77 | $9.85 | $11.98 | 2,943,722 |
| 2017-08-16 | $9.87 | $9.98 | $9.80 | $9.87 | $12.01 | 2,982,752 |
| 2017-08-15 | $9.94 | $9.94 | $9.58 | $9.77 | $11.88 | 3,217,545 |
| 2017-08-14 | $10.06 | $10.10 | $9.96 | $10.04 | $12.21 | 3,784,421 |
| 2017-08-11 | $10.00 | $10.07 | $9.76 | $10.00 | $12.16 | 4,136,468 |
| 2017-08-10 | $10.10 | $10.20 | $10.02 | $10.05 | $12.22 | 2,348,085 |
| 2017-08-09 | $10.05 | $10.27 | $9.98 | $10.10 | $12.29 | 2,431,494 |
| 2017-08-08 | $10.12 | $10.26 | $9.96 | $10.01 | $12.18 | 2,705,777 |
| 2017-08-07 | $9.97 | $10.20 | $9.90 | $10.14 | $12.33 | 3,227,264 |
| 2017-08-04 | $9.88 | $10.09 | $9.82 | $9.95 | $12.10 | 2,577,002 |
| 2017-08-03 | $9.98 | $10.09 | $9.81 | $9.89 | $12.03 | 2,374,251 |
| 2017-08-02 | $10.16 | $10.17 | $9.77 | $9.98 | $12.14 | 4,525,221 |
| 2017-08-01 | $10.26 | $10.40 | $10.13 | $10.24 | $12.46 | 2,298,487 |
| 2017-07-31 | $10.25 | $10.29 | $10.08 | $10.19 | $12.39 | 2,909,701 |
| 2017-07-28 | $10.81 | $10.87 | $10.24 | $10.26 | $12.48 | 3,192,413 |
| 2017-07-27 | $10.51 | $10.82 | $10.28 | $10.79 | $13.12 | 5,269,262 |
| 2017-07-26 | $10.07 | $10.66 | $10.00 | $10.30 | $12.53 | 5,961,098 |
| 2017-07-25 | $9.44 | $10.00 | $9.39 | $9.94 | $12.09 | 6,540,086 |
| 2017-07-24 | $9.57 | $9.71 | $9.40 | $9.44 | $11.48 | 3,790,808 |
| 2017-07-21 | $9.60 | $9.66 | $9.35 | $9.56 | $11.63 | 2,516,989 |
| 2017-07-20 | $9.80 | $9.83 | $9.56 | $9.59 | $11.67 | 2,961,163 |
| 2017-07-19 | $9.78 | $9.96 | $9.68 | $9.76 | $11.87 | 2,493,641 |
| 2017-07-18 | $9.69 | $9.80 | $9.58 | $9.78 | $11.90 | 3,570,810 |
| 2017-07-17 | $9.63 | $9.73 | $9.56 | $9.72 | $11.82 | 1,788,060 |
| 2017-07-14 | $9.41 | $9.64 | $9.39 | $9.62 | $11.70 | 3,000,052 |
| 2017-07-13 | $9.18 | $9.40 | $9.14 | $9.29 | $11.30 | 2,138,659 |
| 2017-07-12 | $9.12 | $9.41 | $9.10 | $9.16 | $11.14 | 2,312,377 |
| 2017-07-11 | $8.98 | $9.09 | $8.86 | $9.02 | $10.97 | 1,861,751 |
| 2017-07-10 | $9.11 | $9.16 | $8.95 | $8.97 | $10.91 | 2,272,587 |
| 2017-07-07 | $9.05 | $9.15 | $8.92 | $9.08 | $11.04 | 1,969,011 |
| 2017-07-06 | $9.01 | $9.14 | $8.90 | $9.05 | $11.01 | 4,102,746 |
| 2017-07-05 | $9.46 | $9.58 | $9.02 | $9.07 | $11.03 | 3,583,665 |
| 2017-07-03 | $9.12 | $9.51 | $9.09 | $9.48 | $11.53 | 1,523,105 |
| 2017-06-30 | $9.26 | $9.35 | $8.96 | $9.07 | $11.03 | 5,309,995 |
| 2017-06-29 | $9.03 | $9.36 | $8.95 | $9.24 | $11.24 | 5,275,280 |
| 2017-06-28 | $8.91 | $9.20 | $8.89 | $9.04 | $11.00 | 4,294,187 |
| 2017-06-27 | $8.93 | $9.11 | $8.80 | $8.91 | $10.84 | 5,691,344 |
| 2017-06-26 | $8.70 | $9.22 | $8.64 | $8.98 | $10.92 | 4,148,737 |
| 2017-06-23 | $8.46 | $8.79 | $8.39 | $8.68 | $10.56 | 4,151,631 |
| 2017-06-22 | $8.33 | $8.56 | $8.11 | $8.46 | $10.29 | 8,807,292 |
| 2017-06-21 | $8.67 | $8.80 | $8.33 | $8.38 | $10.19 | 3,629,017 |
| 2017-06-20 | $8.75 | $8.89 | $8.58 | $8.66 | $10.53 | 6,683,361 |
| 2017-06-19 | $9.01 | $9.05 | $8.70 | $8.82 | $10.73 | 3,455,034 |
| 2017-06-16 | $9.30 | $9.31 | $8.86 | $9.02 | $10.97 | 5,464,029 |
| 2017-06-15 | $9.18 | $9.69 | $9.15 | $9.37 | $11.40 | 5,697,581 |
| 2017-06-14 | $9.22 | $9.28 | $8.98 | $9.24 | $11.24 | 4,627,049 |
| 2017-06-13 | $8.94 | $9.35 | $8.81 | $9.22 | $11.22 | 3,639,271 |
| 2017-06-12 | $9.17 | $9.51 | $9.12 | $9.15 | $10.91 | 5,926,514 |
| 2017-06-09 | $8.85 | $9.35 | $8.71 | $9.17 | $10.93 | 5,673,021 |
| 2017-06-08 | $9.31 | $9.35 | $8.79 | $8.84 | $10.54 | 6,102,790 |
| 2017-06-07 | $8.73 | $9.40 | $8.70 | $9.34 | $11.13 | 10,636,789 |
| 2017-06-06 | $8.62 | $8.81 | $8.28 | $8.68 | $10.35 | 3,624,911 |
| 2017-06-05 | $8.59 | $8.62 | $8.36 | $8.43 | $10.05 | 1,911,694 |
| 2017-06-02 | $8.75 | $8.89 | $8.59 | $8.64 | $10.30 | 2,949,233 |
| 2017-06-01 | $8.57 | $8.77 | $8.48 | $8.71 | $10.38 | 3,025,081 |
| 2017-05-31 | $8.70 | $8.78 | $8.44 | $8.58 | $10.23 | 2,442,054 |
| 2017-05-30 | $8.96 | $9.00 | $8.68 | $8.69 | $10.36 | 2,353,277 |
| 2017-05-26 | $9.06 | $9.15 | $8.93 | $8.96 | $10.68 | 1,883,647 |
| 2017-05-25 | $9.26 | $9.36 | $9.06 | $9.10 | $10.85 | 2,350,445 |
| 2017-05-24 | $9.05 | $9.26 | $8.98 | $9.25 | $11.02 | 3,203,475 |
| 2017-05-23 | $9.13 | $9.17 | $8.99 | $9.05 | $10.79 | 2,870,200 |
| 2017-05-22 | $9.34 | $9.43 | $9.09 | $9.09 | $10.83 | 2,609,789 |
| 2017-05-19 | $9.13 | $9.45 | $8.95 | $9.33 | $11.12 | 6,886,326 |
| 2017-05-18 | $9.07 | $9.24 | $8.96 | $9.14 | $10.89 | 4,323,590 |
| 2017-05-17 | $8.94 | $9.21 | $8.61 | $9.12 | $10.87 | 8,006,314 |
| 2017-05-16 | $9.36 | $9.41 | $8.90 | $8.90 | $10.61 | 5,513,177 |
| 2017-05-15 | $9.52 | $9.62 | $9.31 | $9.33 | $11.12 | 6,611,857 |
| 2017-05-12 | $9.53 | $9.58 | $9.40 | $9.46 | $11.27 | 4,319,093 |
| 2017-05-11 | $9.56 | $9.58 | $9.31 | $9.53 | $11.36 | 4,570,799 |
| 2017-05-10 | $9.54 | $9.81 | $9.49 | $9.62 | $11.47 | 4,735,105 |
| 2017-05-09 | $9.44 | $9.63 | $9.32 | $9.56 | $11.39 | 7,830,901 |
| 2017-05-08 | $9.90 | $9.90 | $9.27 | $9.43 | $11.24 | 6,553,896 |
| 2017-05-05 | $9.87 | $10.01 | $9.85 | $9.89 | $11.79 | 3,942,547 |
| 2017-05-04 | $10.53 | $10.53 | $9.61 | $9.85 | $11.74 | 9,907,688 |
| 2017-05-03 | $11.15 | $11.20 | $10.48 | $10.56 | $12.59 | 6,680,885 |
| 2017-05-02 | $10.95 | $11.02 | $10.81 | $10.98 | $13.09 | 5,485,705 |
| 2017-05-01 | $10.83 | $11.03 | $10.67 | $10.94 | $13.04 | 5,353,048 |
| 2017-04-28 | $11.03 | $11.08 | $10.79 | $10.81 | $12.88 | 4,807,940 |
| 2017-04-27 | $11.24 | $11.37 | $10.95 | $11.03 | $13.15 | 6,760,844 |
| 2017-04-26 | $11.63 | $11.90 | $11.10 | $11.27 | $13.43 | 18,465,458 |
| 2017-04-25 | $12.22 | $12.42 | $12.13 | $12.39 | $14.77 | 6,085,486 |
| 2017-04-24 | $12.45 | $12.45 | $12.01 | $12.21 | $14.55 | 3,306,938 |
| 2017-04-21 | $12.70 | $12.74 | $12.38 | $12.40 | $14.78 | 4,033,589 |
| 2017-04-20 | $12.89 | $12.89 | $12.69 | $12.70 | $15.14 | 1,632,749 |
| 2017-04-19 | $12.85 | $13.00 | $12.77 | $12.85 | $15.31 | 2,042,269 |
| 2017-04-18 | $12.78 | $12.92 | $12.74 | $12.85 | $15.31 | 2,018,954 |
| 2017-04-17 | $12.65 | $12.93 | $12.62 | $12.80 | $15.26 | 3,995,369 |
| 2017-04-13 | $12.61 | $12.68 | $12.49 | $12.65 | $15.08 | 3,041,352 |
| 2017-04-12 | $12.48 | $12.62 | $12.44 | $12.62 | $15.04 | 2,210,326 |
| 2017-04-11 | $12.43 | $12.59 | $12.39 | $12.50 | $14.90 | 2,651,853 |
| 2017-04-10 | $12.25 | $12.43 | $12.18 | $12.41 | $14.79 | 2,340,665 |
| 2017-04-07 | $12.27 | $12.32 | $12.20 | $12.24 | $14.59 | 2,446,356 |
| 2017-04-06 | $12.26 | $12.30 | $12.13 | $12.26 | $14.61 | 3,313,808 |
| 2017-04-05 | $12.51 | $12.53 | $12.25 | $12.26 | $14.61 | 2,702,031 |
| 2017-04-04 | $12.68 | $12.78 | $12.45 | $12.48 | $14.87 | 3,328,131 |
| 2017-04-03 | $12.50 | $12.80 | $12.48 | $12.74 | $15.18 | 5,148,736 |
| 2017-03-31 | $12.50 | $12.57 | $12.44 | $12.53 | $14.93 | 3,374,947 |
| 2017-03-30 | $12.48 | $12.53 | $12.37 | $12.50 | $14.90 | 2,148,540 |
| 2017-03-29 | $12.48 | $12.56 | $12.41 | $12.47 | $14.86 | 2,625,341 |
| 2017-03-28 | $12.50 | $12.57 | $12.37 | $12.49 | $14.89 | 1,702,084 |
| 2017-03-27 | $12.62 | $12.78 | $12.44 | $12.50 | $14.90 | 1,839,050 |
| 2017-03-24 | $12.75 | $12.86 | $12.70 | $12.74 | $15.18 | 1,625,798 |
| 2017-03-23 | $12.56 | $12.90 | $12.49 | $12.72 | $15.16 | 3,843,125 |
| 2017-03-22 | $12.83 | $12.85 | $12.37 | $12.51 | $14.91 | 2,376,675 |
| 2017-03-21 | $12.89 | $12.93 | $12.74 | $12.87 | $15.34 | 2,632,484 |
| 2017-03-20 | $13.10 | $13.16 | $12.85 | $12.89 | $15.36 | 1,864,932 |
| 2017-03-17 | $13.22 | $13.22 | $12.99 | $13.09 | $15.60 | 3,398,376 |
| 2017-03-16 | $13.20 | $13.23 | $13.05 | $13.21 | $15.74 | 2,913,310 |
| 2017-03-15 | $12.83 | $13.30 | $12.83 | $13.20 | $15.73 | 4,138,165 |
| 2017-03-14 | $12.84 | $13.00 | $12.76 | $12.80 | $15.26 | 2,525,946 |
| 2017-03-13 | $13.16 | $13.24 | $12.96 | $13.04 | $15.31 | 3,188,177 |
| 2017-03-10 | $13.22 | $13.34 | $13.05 | $13.16 | $15.45 | 3,368,541 |
| 2017-03-09 | $13.54 | $13.58 | $12.98 | $13.15 | $15.44 | 5,797,331 |
| 2017-03-08 | $13.96 | $13.96 | $13.49 | $13.51 | $15.87 | 4,188,068 |
| 2017-03-07 | $14.07 | $14.16 | $13.94 | $14.05 | $16.50 | 5,092,253 |
| 2017-03-06 | $14.28 | $14.38 | $14.05 | $14.07 | $16.52 | 3,193,755 |
| 2017-03-03 | $14.28 | $14.66 | $14.00 | $14.32 | $16.82 | 13,889,216 |
| 2017-03-02 | $14.09 | $14.09 | $13.77 | $13.91 | $16.34 | 4,145,164 |
| 2017-03-01 | $14.42 | $14.46 | $14.09 | $14.11 | $16.57 | 2,438,436 |
| 2017-02-28 | $14.77 | $14.79 | $14.40 | $14.46 | $16.98 | 2,460,186 |
| 2017-02-27 | $14.69 | $14.89 | $14.60 | $14.82 | $17.40 | 2,216,622 |
| 2017-02-24 | $14.76 | $14.81 | $14.61 | $14.66 | $17.22 | 1,229,744 |
| 2017-02-23 | $14.47 | $14.83 | $14.42 | $14.80 | $17.38 | 2,642,037 |
| 2017-02-22 | $14.55 | $14.64 | $14.39 | $14.43 | $16.95 | 2,487,420 |
| 2017-02-21 | $14.45 | $14.62 | $14.45 | $14.57 | $17.11 | 2,151,115 |
| 2017-02-17 | $14.49 | $14.51 | $14.29 | $14.49 | $17.02 | 2,128,942 |
| 2017-02-16 | $14.51 | $14.71 | $14.45 | $14.49 | $17.02 | 2,160,259 |
| 2017-02-15 | $14.71 | $14.73 | $14.43 | $14.53 | $17.06 | 2,891,004 |
| 2017-02-14 | $15.20 | $15.30 | $14.76 | $14.84 | $17.43 | 3,770,222 |
| 2017-02-13 | $15.48 | $15.55 | $15.34 | $15.40 | $18.09 | 1,622,169 |
| 2017-02-10 | $15.29 | $15.57 | $15.25 | $15.45 | $18.14 | 2,190,400 |
| 2017-02-09 | $15.17 | $15.34 | $15.09 | $15.33 | $18.00 | 1,721,563 |
| 2017-02-08 | $15.04 | $15.15 | $14.99 | $15.15 | $17.79 | 1,318,093 |
| 2017-02-07 | $15.09 | $15.16 | $14.94 | $15.04 | $17.66 | 916,781 |
| 2017-02-06 | $15.06 | $15.20 | $15.02 | $15.11 | $17.75 | 1,600,676 |
| 2017-02-03 | $15.23 | $15.30 | $15.01 | $15.08 | $17.71 | 1,854,369 |
| 2017-02-02 | $15.03 | $15.14 | $14.99 | $15.12 | $17.76 | 1,447,590 |
| 2017-02-01 | $15.18 | $15.25 | $14.99 | $15.02 | $17.64 | 1,251,125 |
| 2017-01-31 | $14.97 | $15.33 | $14.97 | $15.18 | $17.83 | 1,519,072 |
| 2017-01-30 | $14.95 | $14.98 | $14.73 | $14.89 | $17.49 | 2,115,629 |
| 2017-01-27 | $15.03 | $15.08 | $14.85 | $14.93 | $17.53 | 992,375 |
| 2017-01-26 | $15.18 | $15.25 | $15.00 | $15.03 | $17.65 | 1,005,969 |
| 2017-01-25 | $15.14 | $15.22 | $15.08 | $15.18 | $17.83 | 1,629,011 |
| 2017-01-24 | $15.21 | $15.25 | $15.06 | $15.13 | $17.77 | 1,326,331 |
| 2017-01-23 | $15.09 | $15.22 | $15.04 | $15.19 | $17.84 | 1,916,534 |
| 2017-01-20 | $15.02 | $15.13 | $15.00 | $15.06 | $17.69 | 1,107,712 |
| 2017-01-19 | $15.20 | $15.24 | $14.99 | $15.02 | $17.64 | 1,082,921 |
| 2017-01-18 | $15.31 | $15.38 | $15.23 | $15.29 | $17.96 | 1,094,930 |
| 2017-01-17 | $15.27 | $15.35 | $15.16 | $15.32 | $17.99 | 2,194,427 |
| 2017-01-13 | $15.14 | $15.28 | $15.08 | $15.21 | $17.86 | 2,473,602 |
| 2017-01-12 | $14.91 | $15.19 | $14.88 | $15.14 | $17.78 | 1,688,385 |
| 2017-01-11 | $15.08 | $15.12 | $14.92 | $14.93 | $17.53 | 1,507,515 |
| 2017-01-10 | $15.09 | $15.09 | $14.95 | $15.04 | $17.66 | 1,508,808 |
| 2017-01-09 | $15.31 | $15.33 | $15.05 | $15.09 | $17.72 | 1,456,026 |
| 2017-01-06 | $15.45 | $15.52 | $15.29 | $15.30 | $17.97 | 1,936,417 |
| 2017-01-05 | $15.33 | $15.56 | $15.26 | $15.47 | $18.17 | 2,501,393 |
| 2017-01-04 | $15.18 | $15.50 | $15.18 | $15.44 | $18.13 | 1,638,455 |
| 2017-01-03 | $15.36 | $15.44 | $15.09 | $15.17 | $17.82 | 1,555,126 |
| 2016-12-30 | $15.06 | $15.37 | $15.05 | $15.27 | $17.93 | 3,015,928 |
| 2016-12-29 | $14.82 | $15.15 | $14.82 | $15.07 | $17.70 | 1,779,343 |
| 2016-12-28 | $14.91 | $14.93 | $14.69 | $14.81 | $17.39 | 3,421,549 |
| 2016-12-27 | $14.92 | $15.03 | $14.82 | $14.90 | $17.50 | 956,972 |
| 2016-12-23 | $14.89 | $14.95 | $14.77 | $14.87 | $17.46 | 713,959 |
| 2016-12-22 | $14.91 | $14.98 | $14.78 | $14.87 | $17.46 | 1,040,208 |
| 2016-12-21 | $15.20 | $15.38 | $14.88 | $14.93 | $17.53 | 1,452,034 |
| 2016-12-20 | $15.15 | $15.30 | $15.15 | $15.20 | $17.85 | 1,268,188 |
| 2016-12-19 | $15.15 | $15.32 | $15.08 | $15.21 | $17.86 | 1,241,183 |
| 2016-12-16 | $14.93 | $15.07 | $14.89 | $15.04 | $17.66 | 2,253,658 |
| 2016-12-15 | $14.98 | $15.14 | $14.73 | $14.80 | $17.38 | 1,643,866 |
| 2016-12-14 | $15.39 | $15.39 | $14.99 | $15.02 | $17.64 | 2,036,927 |
| 2016-12-13 | $15.30 | $15.44 | $15.17 | $15.39 | $18.07 | 2,200,086 |
| 2016-12-12 | $15.42 | $15.59 | $15.41 | $15.47 | $18.17 | 1,330,190 |
| 2016-12-09 | $15.62 | $15.65 | $15.42 | $15.48 | $18.18 | 1,768,317 |
| 2016-12-08 | $15.56 | $15.82 | $15.50 | $15.81 | $18.34 | 2,229,937 |
| 2016-12-07 | $15.31 | $15.70 | $15.31 | $15.66 | $18.17 | 2,431,706 |
| 2016-12-06 | $15.17 | $15.32 | $15.10 | $15.26 | $17.70 | 1,851,781 |
| 2016-12-05 | $15.22 | $15.23 | $14.94 | $15.17 | $17.60 | 1,686,255 |
| 2016-12-02 | $15.18 | $15.44 | $15.11 | $15.23 | $17.67 | 1,790,780 |
| 2016-12-01 | $15.12 | $15.25 | $14.96 | $15.09 | $17.51 | 1,978,492 |
| 2016-11-30 | $15.17 | $15.34 | $15.12 | $15.22 | $17.66 | 2,806,236 |
| 2016-11-29 | $15.14 | $15.33 | $15.11 | $15.26 | $17.70 | 1,499,294 |
| 2016-11-28 | $15.16 | $15.30 | $15.04 | $15.15 | $17.58 | 1,819,556 |
| 2016-11-25 | $15.12 | $15.31 | $15.12 | $15.19 | $17.62 | 735,478 |
| 2016-11-23 | $15.10 | $15.18 | $14.97 | $15.06 | $17.47 | 1,257,403 |
| 2016-11-22 | $15.04 | $15.24 | $15.00 | $15.21 | $17.65 | 1,697,046 |
| 2016-11-21 | $15.10 | $15.24 | $14.89 | $14.94 | $17.33 | 1,023,978 |
| 2016-11-18 | $15.00 | $15.12 | $14.96 | $15.04 | $17.45 | 1,740,127 |
| 2016-11-17 | $15.31 | $15.41 | $14.92 | $14.98 | $17.38 | 4,727,487 |
| 2016-11-16 | $15.34 | $15.46 | $15.22 | $15.32 | $17.77 | 3,241,142 |
| 2016-11-15 | $15.34 | $15.69 | $15.19 | $15.42 | $17.89 | 4,005,784 |
| 2016-11-14 | $15.00 | $15.34 | $14.86 | $15.28 | $17.73 | 2,217,163 |
| 2016-11-11 | $14.95 | $15.33 | $14.91 | $15.07 | $17.48 | 2,144,883 |
| 2016-11-10 | $14.96 | $15.22 | $14.70 | $14.93 | $17.32 | 1,957,355 |
| 2016-11-09 | $14.92 | $15.13 | $14.77 | $15.03 | $17.44 | 1,979,969 |
| 2016-11-08 | $15.01 | $15.39 | $14.96 | $15.34 | $17.80 | 5,091,063 |
| 2016-11-07 | $15.10 | $15.13 | $14.90 | $15.02 | $17.43 | 1,866,539 |
| 2016-11-04 | $14.80 | $14.91 | $14.70 | $14.85 | $17.23 | 1,872,696 |
| 2016-11-03 | $14.84 | $14.91 | $14.72 | $14.77 | $17.14 | 1,364,518 |
| 2016-11-02 | $14.95 | $14.98 | $14.67 | $14.76 | $17.12 | 2,540,909 |
| 2016-11-01 | $15.21 | $15.23 | $14.76 | $14.94 | $17.33 | 2,371,464 |
| 2016-10-31 | $15.22 | $15.31 | $15.15 | $15.29 | $17.74 | 2,746,396 |
| 2016-10-28 | $15.16 | $15.26 | $15.01 | $15.21 | $17.65 | 4,236,864 |
| 2016-10-27 | $15.80 | $15.85 | $15.07 | $15.17 | $17.60 | 4,366,059 |
| 2016-10-26 | $16.01 | $16.01 | $15.80 | $15.91 | $18.46 | 1,365,367 |
| 2016-10-25 | $16.14 | $16.22 | $16.09 | $16.12 | $18.70 | 1,182,617 |
| 2016-10-24 | $16.35 | $16.45 | $16.09 | $16.23 | $18.83 | 1,348,976 |
| 2016-10-21 | $16.27 | $16.34 | $16.19 | $16.25 | $18.85 | 1,140,798 |
| 2016-10-20 | $16.28 | $16.39 | $16.15 | $16.37 | $18.99 | 1,223,792 |
| 2016-10-19 | $16.35 | $16.43 | $16.22 | $16.32 | $18.93 | 2,088,886 |
| 2016-10-18 | $16.43 | $16.52 | $16.25 | $16.37 | $18.99 | 1,792,830 |
| 2016-10-17 | $16.46 | $16.53 | $16.35 | $16.36 | $18.98 | 733,734 |
| 2016-10-14 | $16.51 | $16.59 | $16.35 | $16.44 | $19.07 | 1,238,201 |
| 2016-10-13 | $16.41 | $16.63 | $16.39 | $16.51 | $19.15 | 1,834,647 |
| 2016-10-12 | $16.36 | $16.57 | $16.30 | $16.52 | $19.17 | 1,812,236 |
| 2016-10-11 | $16.33 | $16.40 | $16.17 | $16.32 | $18.93 | 1,204,696 |
| 2016-10-10 | $16.51 | $16.60 | $16.32 | $16.42 | $19.05 | 1,456,998 |
| 2016-10-07 | $16.49 | $16.78 | $16.38 | $16.40 | $19.03 | 1,752,818 |
| 2016-10-06 | $16.52 | $16.64 | $16.28 | $16.44 | $19.07 | 2,181,706 |
| 2016-10-05 | $16.88 | $17.00 | $16.51 | $16.58 | $19.24 | 2,057,902 |
| 2016-10-04 | $16.91 | $16.96 | $16.64 | $16.86 | $19.56 | 3,709,076 |
| 2016-10-03 | $17.32 | $17.33 | $16.90 | $16.94 | $19.65 | 2,846,604 |
| 2016-09-30 | $17.76 | $17.82 | $17.43 | $17.43 | $20.22 | 1,838,607 |
| 2016-09-29 | $17.83 | $17.93 | $17.63 | $17.65 | $20.48 | 2,680,323 |
| 2016-09-28 | $17.74 | $17.95 | $17.69 | $17.94 | $20.81 | 1,917,199 |
| 2016-09-27 | $17.91 | $17.94 | $17.68 | $17.68 | $20.51 | 3,914,716 |
| 2016-09-26 | $17.76 | $17.96 | $17.72 | $17.89 | $20.76 | 2,365,896 |
| 2016-09-23 | $17.68 | $17.87 | $17.62 | $17.80 | $20.65 | 3,727,518 |
| 2016-09-22 | $17.64 | $17.87 | $17.57 | $17.78 | $20.63 | 3,555,792 |
| 2016-09-21 | $17.33 | $17.52 | $17.00 | $17.50 | $20.30 | 6,000,037 |
| 2016-09-20 | $17.79 | $17.79 | $17.47 | $17.48 | $20.06 | 3,140,576 |
| 2016-09-19 | $17.63 | $17.77 | $17.60 | $17.64 | $20.25 | 2,149,114 |
| 2016-09-16 | $17.57 | $17.69 | $17.51 | $17.59 | $20.19 | 2,378,234 |
| 2016-09-15 | $17.57 | $17.68 | $17.47 | $17.66 | $20.27 | 1,674,329 |
| 2016-09-14 | $17.73 | $17.86 | $17.54 | $17.60 | $20.20 | 2,159,630 |
| 2016-09-13 | $18.11 | $18.16 | $17.69 | $17.71 | $20.33 | 2,524,660 |
| 2016-09-12 | $18.21 | $18.38 | $18.13 | $18.17 | $20.85 | 3,664,437 |
| 2016-09-09 | $18.59 | $18.59 | $18.21 | $18.28 | $20.98 | 2,181,720 |
| 2016-09-08 | $19.06 | $19.09 | $18.85 | $18.87 | $21.66 | 766,738 |
| 2016-09-07 | $19.20 | $19.22 | $19.05 | $19.19 | $22.02 | 1,170,592 |
| 2016-09-06 | $19.02 | $19.21 | $18.83 | $19.19 | $22.02 | 1,785,893 |
| 2016-09-02 | $18.82 | $19.12 | $18.76 | $18.94 | $21.74 | 1,187,547 |
| 2016-09-01 | $18.89 | $18.90 | $18.60 | $18.68 | $21.44 | 1,815,687 |
| 2016-08-31 | $18.73 | $18.98 | $18.63 | $18.91 | $21.70 | 3,479,544 |
| 2016-08-30 | $18.73 | $18.76 | $18.44 | $18.75 | $21.52 | 2,950,597 |
| 2016-08-29 | $18.48 | $18.73 | $18.45 | $18.71 | $21.47 | 2,089,509 |
| 2016-08-26 | $18.60 | $18.73 | $18.30 | $18.51 | $21.24 | 3,247,775 |
| 2016-08-25 | $18.16 | $18.65 | $18.13 | $18.49 | $21.22 | 1,145,346 |
| 2016-08-24 | $18.57 | $18.61 | $18.35 | $18.52 | $21.26 | 755,014 |
| 2016-08-23 | $18.65 | $18.72 | $18.54 | $18.54 | $21.28 | 868,029 |
| 2016-08-22 | $18.47 | $18.65 | $18.38 | $18.59 | $21.34 | 1,055,439 |
| 2016-08-19 | $18.56 | $18.61 | $18.35 | $18.39 | $21.11 | 775,264 |
| 2016-08-18 | $18.62 | $18.68 | $18.52 | $18.56 | $21.30 | 1,290,973 |
| 2016-08-17 | $18.65 | $18.72 | $18.45 | $18.61 | $21.36 | 1,279,595 |
| 2016-08-16 | $18.74 | $18.74 | $18.53 | $18.60 | $21.35 | 953,935 |
| 2016-08-15 | $18.83 | $18.96 | $18.74 | $18.76 | $21.53 | 1,288,350 |
| 2016-08-12 | $18.77 | $19.02 | $18.77 | $18.82 | $21.60 | 2,634,730 |
| 2016-08-11 | $19.22 | $19.25 | $18.76 | $18.77 | $21.54 | 1,855,213 |
| 2016-08-10 | $19.24 | $19.33 | $19.10 | $19.19 | $22.02 | 2,554,541 |
| 2016-08-09 | $19.19 | $19.25 | $19.06 | $19.20 | $22.04 | 4,848,567 |
| 2016-08-08 | $19.30 | $19.43 | $19.22 | $19.26 | $22.10 | 501,376 |
| 2016-08-05 | $19.48 | $19.48 | $19.27 | $19.30 | $22.15 | 695,531 |
| 2016-08-04 | $19.51 | $19.56 | $19.39 | $19.48 | $22.36 | 933,524 |
| 2016-08-03 | $19.44 | $19.47 | $19.19 | $19.44 | $22.31 | 2,038,093 |
| 2016-08-02 | $19.79 | $19.86 | $19.43 | $19.45 | $22.32 | 1,953,629 |
| 2016-08-01 | $19.68 | $19.92 | $19.59 | $19.91 | $22.85 | 1,949,989 |
| 2016-07-29 | $19.34 | $19.86 | $19.32 | $19.74 | $22.66 | 1,195,668 |
| 2016-07-28 | $19.33 | $19.74 | $19.23 | $19.49 | $22.37 | 1,945,095 |
| 2016-07-27 | $19.08 | $19.34 | $19.06 | $19.26 | $22.10 | 2,187,834 |
| 2016-07-26 | $19.42 | $19.57 | $19.31 | $19.34 | $22.20 | 1,653,533 |
| 2016-07-25 | $19.56 | $19.61 | $19.37 | $19.38 | $22.24 | 1,679,813 |
| 2016-07-22 | $19.62 | $19.82 | $19.56 | $19.56 | $22.45 | 1,782,121 |
| 2016-07-21 | $19.47 | $19.70 | $19.40 | $19.65 | $22.55 | 3,068,514 |
| 2016-07-20 | $19.35 | $19.57 | $19.25 | $19.57 | $22.46 | 3,483,835 |
| 2016-07-19 | $19.25 | $19.37 | $19.11 | $19.36 | $22.22 | 1,888,800 |
| 2016-07-18 | $19.17 | $19.26 | $19.10 | $19.25 | $22.09 | 1,015,600 |
| 2016-07-15 | $19.21 | $19.25 | $19.11 | $19.17 | $22.00 | 1,700,514 |
| 2016-07-14 | $19.24 | $19.39 | $19.18 | $19.20 | $22.04 | 3,453,566 |
| 2016-07-13 | $19.17 | $19.39 | $19.11 | $19.37 | $22.23 | 2,756,186 |
| 2016-07-12 | $19.14 | $19.21 | $18.95 | $19.15 | $21.98 | 2,640,246 |
| 2016-07-11 | $18.71 | $19.37 | $18.45 | $19.23 | $22.07 | 8,031,562 |
| 2016-07-08 | $18.40 | $18.72 | $18.34 | $18.68 | $21.44 | 2,197,324 |
| 2016-07-07 | $18.58 | $18.58 | $18.26 | $18.28 | $20.98 | 2,287,532 |
| 2016-07-06 | $18.78 | $18.84 | $18.50 | $18.64 | $21.39 | 1,502,980 |
| 2016-07-05 | $18.45 | $18.82 | $18.35 | $18.82 | $21.60 | 2,207,913 |
| 2016-07-01 | $18.27 | $18.42 | $18.09 | $18.41 | $21.13 | 3,337,200 |
| 2016-06-30 | $18.08 | $18.17 | $17.94 | $18.14 | $20.82 | 2,719,156 |
| 2016-06-29 | $17.99 | $18.23 | $17.99 | $18.05 | $20.72 | 1,437,915 |
| 2016-06-28 | $17.73 | $17.98 | $17.53 | $17.92 | $20.57 | 1,965,309 |
| 2016-06-27 | $17.43 | $17.61 | $17.22 | $17.56 | $20.15 | 1,144,101 |
| 2016-06-24 | $17.20 | $17.68 | $17.13 | $17.47 | $20.05 | 2,125,586 |
| 2016-06-23 | $17.61 | $17.69 | $17.49 | $17.50 | $20.08 | 1,026,322 |
| 2016-06-22 | $17.63 | $17.63 | $17.49 | $17.55 | $20.14 | 823,013 |
| 2016-06-21 | $17.59 | $17.66 | $17.54 | $17.59 | $20.19 | 1,440,220 |
| 2016-06-20 | $17.71 | $17.79 | $17.57 | $17.60 | $20.20 | 2,274,433 |
| 2016-06-17 | $17.46 | $17.61 | $17.31 | $17.61 | $20.21 | 1,991,181 |
| 2016-06-16 | $17.21 | $17.50 | $17.07 | $17.48 | $20.06 | 1,717,432 |
| 2016-06-15 | $17.12 | $17.33 | $17.12 | $17.22 | $19.76 | 2,151,038 |
| 2016-06-14 | $17.14 | $17.19 | $17.00 | $17.11 | $19.64 | 2,311,855 |
| 2016-06-13 | $17.32 | $17.47 | $17.12 | $17.13 | $19.66 | 2,131,551 |
| 2016-06-10 | $17.45 | $17.52 | $17.26 | $17.29 | $19.84 | 2,373,849 |
| 2016-06-09 | $17.40 | $17.61 | $17.36 | $17.51 | $20.10 | 970,661 |
| 2016-06-08 | $17.19 | $17.45 | $17.16 | $17.40 | $19.97 | 1,344,504 |
| 2016-06-07 | $17.28 | $17.30 | $17.18 | $17.20 | $19.74 | 1,688,930 |
| 2016-06-06 | $17.56 | $17.63 | $17.30 | $17.42 | $19.77 | 1,466,660 |
| 2016-06-03 | $17.61 | $17.76 | $17.39 | $17.54 | $19.91 | 1,318,388 |
| 2016-06-02 | $17.27 | $17.45 | $17.22 | $17.44 | $19.80 | 920,956 |
| 2016-06-01 | $17.11 | $17.33 | $17.08 | $17.33 | $19.67 | 1,194,743 |
| 2016-05-31 | $17.26 | $17.28 | $17.14 | $17.21 | $19.54 | 1,440,616 |
| 2016-05-27 | $17.16 | $17.29 | $17.12 | $17.25 | $19.58 | 1,166,200 |
| 2016-05-26 | $17.14 | $17.27 | $17.06 | $17.16 | $19.48 | 1,548,545 |
| 2016-05-25 | $17.18 | $17.18 | $16.93 | $17.12 | $19.43 | 977,624 |
| 2016-05-24 | $16.98 | $17.21 | $16.94 | $17.14 | $19.46 | 1,376,762 |
| 2016-05-23 | $17.03 | $17.05 | $16.81 | $16.92 | $19.21 | 1,033,429 |
| 2016-05-20 | $16.87 | $17.02 | $16.83 | $16.98 | $19.27 | 1,001,308 |
| 2016-05-19 | $16.60 | $16.87 | $16.50 | $16.82 | $19.09 | 1,995,422 |
| 2016-05-18 | $17.18 | $17.19 | $16.62 | $16.76 | $19.03 | 1,868,979 |
| 2016-05-17 | $17.64 | $17.64 | $17.17 | $17.24 | $19.57 | 1,378,895 |
| 2016-05-16 | $17.59 | $17.78 | $17.56 | $17.70 | $20.09 | 1,243,826 |
| 2016-05-13 | $17.73 | $17.78 | $17.43 | $17.56 | $19.93 | 1,292,070 |
| 2016-05-12 | $17.89 | $17.91 | $17.57 | $17.79 | $20.19 | 1,785,726 |
| 2016-05-11 | $18.30 | $18.33 | $17.79 | $17.82 | $20.23 | 3,452,206 |
| 2016-05-10 | $18.53 | $18.59 | $18.32 | $18.36 | $20.84 | 1,200,919 |
| 2016-05-09 | $18.39 | $18.52 | $18.31 | $18.43 | $20.92 | 1,949,030 |
| 2016-05-06 | $18.00 | $18.33 | $18.00 | $18.33 | $20.81 | 1,423,241 |
| 2016-05-05 | $18.01 | $18.10 | $17.91 | $18.07 | $20.51 | 2,012,612 |
| 2016-05-04 | $17.70 | $18.11 | $17.67 | $18.04 | $20.48 | 2,112,185 |
| 2016-05-03 | $17.72 | $17.79 | $17.61 | $17.73 | $20.13 | 1,572,526 |
| 2016-05-02 | $17.55 | $17.79 | $17.52 | $17.75 | $20.15 | 3,579,027 |
| 2016-04-29 | $17.08 | $17.65 | $17.08 | $17.50 | $19.87 | 2,575,121 |
| 2016-04-28 | $17.58 | $17.78 | $17.58 | $17.73 | $20.13 | 1,619,097 |
| 2016-04-27 | $17.69 | $17.75 | $17.58 | $17.71 | $20.10 | 1,100,626 |
| 2016-04-26 | $17.53 | $17.86 | $17.53 | $17.69 | $20.08 | 1,180,406 |
| 2016-04-25 | $17.43 | $17.63 | $17.39 | $17.61 | $19.99 | 1,004,871 |
| 2016-04-22 | $17.30 | $17.55 | $17.30 | $17.51 | $19.88 | 990,099 |
| 2016-04-21 | $17.51 | $17.61 | $17.21 | $17.24 | $19.57 | 1,482,111 |
| 2016-04-20 | $17.79 | $17.86 | $17.46 | $17.49 | $19.85 | 893,566 |
| 2016-04-19 | $17.66 | $17.85 | $17.66 | $17.83 | $20.24 | 1,268,860 |
| 2016-04-18 | $17.69 | $17.83 | $17.69 | $17.76 | $20.16 | 959,857 |
| 2016-04-15 | $17.40 | $17.88 | $17.35 | $17.73 | $20.13 | 2,695,386 |
| 2016-04-14 | $17.21 | $17.39 | $17.21 | $17.25 | $19.58 | 1,420,466 |
| 2016-04-13 | $17.46 | $17.52 | $17.20 | $17.28 | $19.62 | 1,344,103 |
| 2016-04-12 | $17.43 | $17.54 | $17.39 | $17.44 | $19.80 | 1,294,312 |
| 2016-04-11 | $17.40 | $17.48 | $17.35 | $17.36 | $19.71 | 805,329 |
| 2016-04-08 | $17.39 | $17.53 | $17.35 | $17.36 | $19.71 | 1,208,402 |
| 2016-04-07 | $17.41 | $17.47 | $17.28 | $17.34 | $19.68 | 819,592 |
| 2016-04-06 | $17.32 | $17.51 | $17.29 | $17.47 | $19.83 | 912,851 |
| 2016-04-05 | $17.50 | $17.56 | $17.38 | $17.39 | $19.74 | 1,515,893 |
| 2016-04-04 | $17.72 | $17.82 | $17.55 | $17.63 | $20.01 | 1,040,074 |
| 2016-04-01 | $17.66 | $17.82 | $17.61 | $17.72 | $20.11 | 2,104,875 |
| 2016-03-31 | $17.54 | $17.81 | $17.50 | $17.79 | $20.19 | 2,404,756 |
| 2016-03-30 | $17.41 | $17.62 | $17.34 | $17.54 | $19.91 | 1,903,388 |
| 2016-03-29 | $17.00 | $17.37 | $16.94 | $17.35 | $19.69 | 1,645,132 |
| 2016-03-28 | $16.73 | $16.99 | $16.68 | $16.97 | $19.26 | 791,210 |
| 2016-03-24 | $16.67 | $16.71 | $16.45 | $16.65 | $18.90 | 1,501,730 |
| 2016-03-23 | $16.90 | $16.95 | $16.69 | $16.70 | $18.96 | 1,877,660 |
| 2016-03-22 | $16.90 | $16.97 | $16.80 | $16.86 | $19.14 | 1,072,559 |
| 2016-03-21 | $17.15 | $17.23 | $16.84 | $16.91 | $19.20 | 1,877,847 |
| 2016-03-18 | $17.41 | $17.46 | $17.17 | $17.19 | $19.51 | 2,116,447 |
| 2016-03-17 | $17.32 | $17.54 | $17.29 | $17.43 | $19.79 | 3,443,244 |
| 2016-03-16 | $17.22 | $17.37 | $17.07 | $17.29 | $19.63 | 2,149,729 |
| 2016-03-15 | $17.15 | $17.31 | $17.13 | $17.30 | $19.64 | 869,700 |
| 2016-03-14 | $17.24 | $17.30 | $17.17 | $17.25 | $19.58 | 652,842 |
| 2016-03-11 | $17.18 | $17.28 | $17.12 | $17.25 | $19.58 | 1,550,665 |
| 2016-03-10 | $17.22 | $17.28 | $16.77 | $16.95 | $19.24 | 1,481,854 |
| 2016-03-09 | $17.10 | $17.27 | $17.03 | $17.13 | $19.45 | 804,274 |
| 2016-03-08 | $17.21 | $17.21 | $17.02 | $17.05 | $19.35 | 853,078 |
| 2016-03-07 | $17.25 | $17.41 | $17.19 | $17.38 | $19.51 | 905,392 |
| 2016-03-04 | $17.39 | $17.49 | $17.28 | $17.37 | $19.50 | 802,952 |
| 2016-03-03 | $17.25 | $17.41 | $17.18 | $17.38 | $19.51 | 1,081,204 |
| 2016-03-02 | $17.03 | $17.23 | $16.93 | $17.22 | $19.33 | 949,260 |
| 2016-03-01 | $16.83 | $17.07 | $16.73 | $17.06 | $19.15 | 1,220,146 |
| 2016-02-29 | $16.69 | $16.94 | $16.64 | $16.73 | $18.78 | 1,531,986 |
| 2016-02-26 | $16.79 | $16.85 | $16.70 | $16.70 | $18.75 | 957,163 |
| 2016-02-25 | $16.57 | $16.87 | $16.57 | $16.82 | $18.88 | 863,509 |
| 2016-02-24 | $16.34 | $16.50 | $16.27 | $16.44 | $18.46 | 737,715 |
| 2016-02-23 | $16.48 | $16.73 | $16.46 | $16.47 | $18.49 | 656,847 |
| 2016-02-22 | $16.48 | $16.64 | $16.37 | $16.57 | $18.60 | 675,962 |
| 2016-02-19 | $16.39 | $16.51 | $16.26 | $16.37 | $18.38 | 841,827 |
| 2016-02-18 | $16.12 | $16.45 | $16.01 | $16.41 | $18.42 | 1,105,294 |
| 2016-02-17 | $16.33 | $16.50 | $16.09 | $16.09 | $18.06 | 1,515,774 |
| 2016-02-16 | $15.97 | $16.27 | $15.94 | $16.25 | $18.24 | 896,172 |
| 2016-02-12 | $15.83 | $16.20 | $15.76 | $15.87 | $17.82 | 1,622,829 |
| 2016-02-11 | $15.86 | $16.02 | $15.68 | $15.92 | $17.87 | 1,848,680 |
| 2016-02-10 | $16.24 | $16.40 | $16.02 | $16.04 | $18.01 | 2,004,671 |
| 2016-02-09 | $16.00 | $16.42 | $15.97 | $16.24 | $18.23 | 2,406,549 |
| 2016-02-08 | $16.72 | $16.74 | $16.02 | $16.21 | $18.20 | 3,256,965 |
| 2016-02-05 | $16.95 | $17.03 | $16.82 | $16.83 | $18.89 | 1,624,103 |
| 2016-02-04 | $17.02 | $17.16 | $16.96 | $17.04 | $19.13 | 1,883,847 |
| 2016-02-03 | $16.97 | $17.23 | $16.86 | $17.11 | $19.21 | 1,554,776 |
| 2016-02-02 | $17.09 | $17.09 | $16.78 | $16.87 | $18.94 | 1,786,823 |
| 2016-02-01 | $16.99 | $17.20 | $16.88 | $17.05 | $19.14 | 1,699,589 |
| 2016-01-29 | $16.58 | $17.13 | $16.48 | $17.11 | $19.21 | 4,014,917 |
| 2016-01-28 | $16.55 | $16.79 | $16.35 | $16.42 | $18.43 | 3,094,856 |
| 2016-01-27 | $16.54 | $16.70 | $16.40 | $16.49 | $18.51 | 1,899,231 |
| 2016-01-26 | $16.41 | $16.69 | $16.39 | $16.69 | $18.74 | 2,024,972 |
| 2016-01-25 | $16.26 | $16.46 | $16.08 | $16.37 | $18.38 | 2,432,814 |
| 2016-01-22 | $15.93 | $16.41 | $15.83 | $16.25 | $18.24 | 2,161,491 |
| 2016-01-21 | $15.83 | $16.12 | $15.66 | $15.88 | $17.83 | 2,039,727 |
| 2016-01-20 | $16.00 | $16.03 | $15.36 | $15.68 | $17.60 | 1,949,546 |
| 2016-01-19 | $16.15 | $16.24 | $16.05 | $16.13 | $18.11 | 1,556,798 |
| 2016-01-15 | $15.85 | $16.07 | $15.76 | $16.03 | $18.00 | 1,341,391 |
| 2016-01-14 | $16.15 | $16.24 | $16.01 | $16.08 | $18.05 | 1,759,292 |
| 2016-01-13 | $16.28 | $16.50 | $16.11 | $16.13 | $18.11 | 1,640,928 |
| 2016-01-12 | $16.08 | $16.34 | $15.61 | $16.27 | $18.27 | 3,422,428 |
| 2016-01-11 | $16.27 | $16.33 | $16.16 | $16.24 | $18.23 | 1,381,682 |
| 2016-01-08 | $16.62 | $16.70 | $16.18 | $16.22 | $18.21 | 1,585,625 |
| 2016-01-07 | $16.53 | $16.86 | $16.50 | $16.62 | $18.66 | 1,728,425 |
| 2016-01-06 | $16.72 | $17.06 | $16.71 | $17.05 | $19.14 | 2,001,999 |
| 2016-01-05 | $16.60 | $16.96 | $16.50 | $16.84 | $18.91 | 2,204,593 |
| 2016-01-04 | $16.68 | $16.68 | $16.36 | $16.55 | $18.58 | 2,191,666 |
| 2015-12-31 | $16.90 | $16.93 | $16.72 | $16.84 | $18.91 | 1,525,271 |
| 2015-12-30 | $16.62 | $17.05 | $16.52 | $16.90 | $18.97 | 1,496,248 |
| 2015-12-29 | $16.94 | $17.07 | $16.92 | $17.04 | $19.13 | 1,090,315 |
| 2015-12-28 | $16.43 | $16.87 | $16.43 | $16.86 | $18.93 | 813,066 |
| 2015-12-24 | $16.76 | $16.84 | $16.69 | $16.78 | $18.84 | 505,832 |
| 2015-12-23 | $16.70 | $16.82 | $16.63 | $16.79 | $18.85 | 882,816 |
| 2015-12-22 | $16.64 | $16.79 | $16.58 | $16.63 | $18.67 | 1,171,704 |
| 2015-12-21 | $16.51 | $16.68 | $16.22 | $16.61 | $18.65 | 1,697,019 |
| 2015-12-18 | $16.58 | $16.74 | $16.51 | $16.62 | $18.66 | 1,823,071 |
| 2015-12-17 | $16.96 | $16.99 | $16.73 | $16.74 | $18.79 | 1,489,636 |
| 2015-12-16 | $16.64 | $17.05 | $16.61 | $16.96 | $19.04 | 1,459,931 |
| 2015-12-15 | $16.44 | $16.63 | $16.37 | $16.55 | $18.58 | 1,710,842 |
| 2015-12-14 | $16.22 | $16.36 | $16.11 | $16.34 | $18.34 | 1,597,961 |
| 2015-12-11 | $16.14 | $16.35 | $16.03 | $16.26 | $18.25 | 1,523,264 |
| 2015-12-10 | $16.66 | $16.74 | $16.40 | $16.40 | $18.22 | 1,594,075 |
| 2015-12-09 | $16.56 | $16.76 | $16.50 | $16.64 | $18.48 | 1,050,730 |
| 2015-12-08 | $16.62 | $16.74 | $16.53 | $16.70 | $18.55 | 863,272 |
| 2015-12-07 | $16.63 | $16.71 | $16.55 | $16.65 | $18.50 | 1,145,145 |
| 2015-12-04 | $16.48 | $16.78 | $15.50 | $16.68 | $18.53 | 1,876,668 |
| 2015-12-03 | $16.87 | $16.96 | $16.42 | $16.43 | $18.25 | 2,340,950 |
| 2015-12-02 | $17.27 | $17.27 | $16.89 | $16.93 | $18.81 | 1,495,378 |
| 2015-12-01 | $17.15 | $17.34 | $17.06 | $17.32 | $19.24 | 1,151,414 |
| 2015-11-30 | $17.28 | $17.32 | $17.01 | $17.05 | $18.94 | 1,842,864 |
| 2015-11-27 | $17.14 | $17.27 | $17.12 | $17.23 | $19.14 | 629,179 |
| 2015-11-25 | $17.12 | $17.18 | $17.05 | $17.13 | $19.03 | 1,487,795 |
| 2015-11-24 | $17.04 | $17.20 | $16.95 | $17.12 | $19.02 | 1,122,768 |
| 2015-11-23 | $17.17 | $17.23 | $17.09 | $17.14 | $19.04 | 883,424 |
| 2015-11-20 | $16.99 | $17.20 | $16.90 | $17.15 | $19.05 | 2,278,528 |
| 2015-11-19 | $16.92 | $17.05 | $16.87 | $16.91 | $18.78 | 1,069,730 |
| 2015-11-18 | $16.82 | $16.94 | $16.73 | $16.90 | $18.77 | 1,441,464 |
| 2015-11-17 | $16.59 | $16.96 | $16.51 | $16.81 | $18.67 | 2,230,157 |
| 2015-11-16 | $16.31 | $16.63 | $16.21 | $16.63 | $18.47 | 2,125,374 |
| 2015-11-13 | $16.45 | $16.62 | $16.33 | $16.37 | $18.18 | 2,864,941 |
| 2015-11-12 | $16.43 | $16.54 | $16.37 | $16.43 | $18.25 | 1,724,353 |
| 2015-11-11 | $16.55 | $16.70 | $16.44 | $16.46 | $18.28 | 3,918,397 |
| 2015-11-10 | $16.31 | $16.55 | $16.25 | $16.54 | $18.37 | 2,507,668 |
| 2015-11-09 | $16.36 | $16.39 | $16.07 | $16.25 | $18.05 | 2,992,088 |
| 2015-11-06 | $16.82 | $16.87 | $16.33 | $16.45 | $18.27 | 2,033,431 |
| 2015-11-05 | $16.79 | $17.07 | $16.79 | $17.05 | $18.94 | 1,895,057 |
| 2015-11-04 | $17.08 | $17.14 | $16.77 | $16.80 | $18.66 | 2,156,638 |
| 2015-11-03 | $17.08 | $17.18 | $16.97 | $17.08 | $18.97 | 3,522,167 |
| 2015-11-02 | $16.80 | $17.18 | $16.78 | $17.15 | $19.05 | 2,261,624 |
| 2015-10-30 | $17.03 | $17.10 | $16.78 | $16.80 | $18.66 | 3,912,245 |
| 2015-10-29 | $17.02 | $17.13 | $16.91 | $17.02 | $18.91 | 3,606,297 |
| 2015-10-28 | $17.46 | $17.46 | $16.82 | $17.12 | $19.02 | 2,628,050 |
| 2015-10-27 | $16.88 | $17.07 | $16.82 | $17.04 | $18.93 | 1,672,293 |
| 2015-10-26 | $16.92 | $16.97 | $16.84 | $16.89 | $18.76 | 1,673,635 |
| 2015-10-23 | $16.94 | $17.11 | $16.82 | $16.90 | $18.77 | 2,988,211 |
| 2015-10-22 | $16.66 | $16.95 | $16.65 | $16.93 | $18.81 | 1,731,350 |
| 2015-10-21 | $16.69 | $16.77 | $16.49 | $16.58 | $18.42 | 2,341,672 |
| 2015-10-20 | $16.73 | $16.83 | $16.64 | $16.66 | $18.51 | 3,309,666 |
| 2015-10-19 | $16.51 | $16.77 | $16.49 | $16.75 | $18.61 | 2,405,161 |
| 2015-10-16 | $16.34 | $16.58 | $16.34 | $16.57 | $18.41 | 1,680,083 |
| 2015-10-15 | $16.20 | $16.32 | $16.02 | $16.29 | $18.10 | 3,009,484 |
| 2015-10-14 | $16.34 | $16.37 | $16.13 | $16.16 | $17.95 | 2,026,473 |
| 2015-10-13 | $16.44 | $16.52 | $16.21 | $16.29 | $18.10 | 2,840,328 |
| 2015-10-12 | $16.39 | $16.54 | $16.35 | $16.47 | $18.30 | 2,246,151 |
| 2015-10-09 | $16.34 | $16.42 | $16.24 | $16.39 | $18.21 | 1,846,204 |
| 2015-10-08 | $16.09 | $16.36 | $16.03 | $16.33 | $18.14 | 3,435,734 |
| 2015-10-07 | $15.89 | $16.10 | $15.82 | $16.10 | $17.88 | 4,037,579 |
| 2015-10-06 | $15.92 | $16.02 | $15.81 | $15.87 | $17.63 | 1,845,989 |
| 2015-10-05 | $15.68 | $15.92 | $15.68 | $15.92 | $17.68 | 1,873,555 |
| 2015-10-02 | $15.25 | $15.62 | $15.25 | $15.62 | $17.35 | 2,359,725 |
| 2015-10-01 | $15.42 | $15.45 | $15.27 | $15.45 | $17.16 | 1,808,724 |
| 2015-09-30 | $15.44 | $15.48 | $15.26 | $15.38 | $17.08 | 1,717,482 |
| 2015-09-29 | $15.14 | $15.43 | $15.09 | $15.33 | $17.03 | 2,337,246 |
| 2015-09-28 | $15.35 | $15.35 | $14.99 | $15.11 | $16.79 | 1,881,397 |
| 2015-09-25 | $15.40 | $15.52 | $15.29 | $15.39 | $17.10 | 1,824,852 |
| 2015-09-24 | $15.41 | $15.50 | $15.23 | $15.37 | $17.07 | 2,255,867 |
| 2015-09-23 | $15.29 | $15.48 | $15.25 | $15.46 | $17.17 | 1,636,715 |
| 2015-09-22 | $15.35 | $15.46 | $15.24 | $15.26 | $16.95 | 2,312,842 |
| 2015-09-21 | $15.42 | $15.61 | $15.41 | $15.47 | $17.18 | 1,836,940 |
| 2015-09-18 | $15.29 | $15.57 | $15.23 | $15.39 | $17.10 | 2,595,798 |
| 2015-09-17 | $15.51 | $15.84 | $15.38 | $15.59 | $17.13 | 2,619,928 |
| 2015-09-16 | $15.24 | $15.54 | $15.24 | $15.53 | $17.06 | 2,877,917 |
| 2015-09-15 | $15.17 | $15.32 | $15.05 | $15.26 | $16.76 | 1,259,131 |
| 2015-09-14 | $15.20 | $15.22 | $15.09 | $15.15 | $16.64 | 1,196,092 |
| 2015-09-11 | $14.73 | $15.20 | $14.71 | $15.20 | $16.70 | 2,805,715 |
| 2015-09-10 | $14.74 | $15.01 | $14.71 | $14.75 | $16.20 | 3,381,640 |
| 2015-09-09 | $15.05 | $15.13 | $14.77 | $14.80 | $16.26 | 3,453,902 |
| 2015-09-08 | $14.97 | $15.02 | $14.82 | $14.94 | $16.41 | 2,950,175 |
SITE Centers Corp (SITC) News Headlines
Recent SITE Centers Corp (SITC) News
Similar Companies to SITE Centers Corp (SITC) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |