SLM Corp (SLM) Exchange: NASDAQ
Data as of April 29, 2024
$21.63 ($-0.27) -1.23%
SLM Corp - Daily Information
Click for more stock information on SLM Corp.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $21.97 |
| Previous Close | $21.63 |
| High | $21.99 |
| Low | $21.54 |
| Adjusted Open | $21.97 |
| Previous Adjusted Close | $21.63 |
| Adjusted High | $21.99 |
| Adjusted Low | $21.54 |
Invest in SLM Corp (SLM)
Key People SLM Corp
| Employee | Position |
|---|---|
| Jonathan W. Witter | Chief Executive Officer & Director |
| Daniel P. Kennedy | Chief Operating Officer & Senior Vice President |
| Steven J. McGarry | Chief Financial Officer & Executive Vice President |
| Kerri Palmer | Executive VP, Chief Risk & Compliance Officer |
| Lori Aiken | Chief Diversity Officer |
| Jeffrey F. Dale | Senior Vice President |
| Donna F. Vieira | Chief Commercial Officer & Executive VP |
| Daniel VanSciver | Chief Audit Officer & Senior Vice President |
| Jonathan R. Boyles | Senior Vice President & Controller |
| Brian J. Cronin | Vice President-Investor Relations |
| Bonnie Rumbold | Chief People Officer |
| Richard M. Nelson | Chief Regulatory Counsel, Secretary & Senior VP |
| Nicolas Jafarieh | Chief Government Affairs & Communications Officer |
| Mary Carter Warren Franke | Chairman |
| Ted Manvitz | Independent Director |
| Frank C. Puleo | Independent Director |
| Earl A. Goode | Independent Director |
| Paul G. Child | Lead Independent Director |
| Marianne M. Keler | Independent Director |
| Bill N. Shiebler | Independent Director |
| Robert S. Strong | Independent Director |
| Vivian C. Schneck-Last | Independent Director |
| Jim Matheson | Independent Director |
| Kirsten O. Wolberg | Independent Director |
| Mark L. Lavelle | Independent Director |
Company Profile SLM Corp
Exchange: NASDAQ
IPO Date: Jan. 5, 1988
Employees: 5,345
Sector: Financial Services
Industry: Credit Services
Website: SLM Corp Website
Address: 250 Bellevue Pkwy, Newark, DE 19702, USA
Historical Stock Data for SLM Corp (SLM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $21.97 | $21.99 | $21.54 | $21.63 | $21.63 | 1,516,476 |
| 2024-04-26 | $21.92 | $22.27 | $21.60 | $21.90 | $21.90 | 1,857,590 |
| 2024-04-25 | $22.25 | $22.37 | $21.47 | $21.93 | $21.93 | 2,941,994 |
| 2024-04-24 | $21.77 | $22.21 | $21.76 | $22.10 | $22.10 | 2,046,630 |
| 2024-04-23 | $21.45 | $21.99 | $21.34 | $21.93 | $21.93 | 1,561,168 |
| 2024-04-22 | $21.31 | $21.70 | $21.07 | $21.32 | $21.32 | 2,258,217 |
| 2024-04-19 | $20.80 | $21.21 | $20.79 | $21.09 | $21.09 | 1,211,130 |
| 2024-04-18 | $20.71 | $21.13 | $20.63 | $20.78 | $20.78 | 1,428,749 |
| 2024-04-17 | $20.75 | $21.04 | $20.58 | $20.58 | $20.58 | 1,137,712 |
| 2024-04-16 | $20.63 | $20.80 | $20.48 | $20.66 | $20.66 | 1,257,939 |
| 2024-04-15 | $20.88 | $21.13 | $20.58 | $20.72 | $20.72 | 1,141,237 |
| 2024-04-12 | $20.79 | $20.96 | $20.56 | $20.67 | $20.67 | 770,696 |
| 2024-04-11 | $20.91 | $21.09 | $20.79 | $21.00 | $21.00 | 843,447 |
| 2024-04-10 | $20.95 | $21.21 | $20.64 | $20.91 | $20.91 | 1,021,508 |
| 2024-04-09 | $21.44 | $21.50 | $21.13 | $21.27 | $21.27 | 793,060 |
| 2024-04-08 | $21.30 | $21.57 | $21.07 | $21.49 | $21.49 | 771,831 |
| 2024-04-05 | $21.09 | $21.37 | $21.08 | $21.22 | $21.22 | 704,723 |
| 2024-04-04 | $21.63 | $21.74 | $21.03 | $21.06 | $21.06 | 775,306 |
| 2024-04-03 | $21.22 | $21.53 | $21.20 | $21.36 | $21.36 | 937,312 |
| 2024-04-02 | $21.22 | $21.77 | $20.96 | $21.16 | $21.16 | 1,213,935 |
| 2024-04-01 | $21.81 | $21.82 | $21.28 | $21.33 | $21.33 | 1,530,768 |
| 2024-03-28 | $21.55 | $21.94 | $21.55 | $21.79 | $21.79 | 2,363,401 |
| 2024-03-27 | $21.28 | $21.60 | $21.21 | $21.60 | $21.60 | 1,195,294 |
| 2024-03-26 | $21.42 | $21.56 | $21.12 | $21.14 | $21.14 | 1,307,941 |
| 2024-03-25 | $21.37 | $21.54 | $21.30 | $21.35 | $21.35 | 746,819 |
| 2024-03-22 | $21.63 | $21.74 | $21.35 | $21.36 | $21.36 | 1,177,726 |
| 2024-03-21 | $21.23 | $21.74 | $21.23 | $21.62 | $21.62 | 1,807,430 |
| 2024-03-20 | $20.54 | $21.16 | $20.50 | $21.11 | $21.11 | 2,054,592 |
| 2024-03-19 | $20.48 | $20.77 | $20.20 | $20.64 | $20.64 | 1,089,650 |
| 2024-03-18 | $20.50 | $20.64 | $20.29 | $20.51 | $20.51 | 1,836,614 |
| 2024-03-15 | $20.70 | $21.10 | $20.53 | $20.54 | $20.54 | 15,732,225 |
| 2024-03-14 | $21.03 | $21.13 | $20.59 | $20.85 | $20.85 | 2,558,194 |
| 2024-03-13 | $20.98 | $21.33 | $20.84 | $21.09 | $21.09 | 2,318,912 |
| 2024-03-12 | $20.76 | $21.11 | $20.70 | $20.99 | $20.99 | 2,243,943 |
| 2024-03-11 | $20.63 | $21.01 | $20.58 | $20.81 | $20.81 | 3,254,579 |
| 2024-03-08 | $21.09 | $21.24 | $20.65 | $20.68 | $20.68 | 1,316,830 |
| 2024-03-07 | $20.82 | $21.11 | $20.70 | $21.04 | $21.04 | 1,158,240 |
| 2024-03-06 | $21.07 | $21.11 | $20.44 | $20.65 | $20.65 | 3,811,495 |
| 2024-03-05 | $20.89 | $21.20 | $20.81 | $20.85 | $20.85 | 1,268,447 |
| 2024-03-04 | $20.70 | $21.20 | $20.70 | $21.02 | $21.02 | 1,675,049 |
| 2024-03-01 | $20.73 | $20.91 | $20.52 | $20.70 | $20.70 | 2,653,366 |
| 2024-02-29 | $20.68 | $20.89 | $20.54 | $20.83 | $20.72 | 3,494,672 |
| 2024-02-28 | $19.98 | $20.55 | $19.95 | $20.52 | $20.41 | 1,851,216 |
| 2024-02-27 | $19.70 | $20.03 | $19.55 | $20.02 | $20.02 | 1,845,279 |
| 2024-02-26 | $19.62 | $20.03 | $19.54 | $19.55 | $19.55 | 2,258,022 |
| 2024-02-23 | $19.82 | $19.97 | $19.66 | $19.67 | $19.67 | 4,665,067 |
| 2024-02-22 | $19.72 | $20.11 | $19.68 | $19.69 | $19.69 | 4,411,332 |
| 2024-02-21 | $19.85 | $20.07 | $19.59 | $19.77 | $19.77 | 3,437,973 |
| 2024-02-20 | $20.12 | $20.65 | $20.03 | $20.26 | $20.26 | 5,405,119 |
| 2024-02-16 | $20.12 | $20.49 | $20.03 | $20.18 | $20.18 | 1,702,339 |
| 2024-02-15 | $20.25 | $20.40 | $20.08 | $20.26 | $20.26 | 1,886,531 |
| 2024-02-14 | $19.85 | $20.22 | $19.76 | $20.16 | $20.16 | 2,686,825 |
| 2024-02-13 | $19.43 | $19.64 | $19.27 | $19.60 | $19.60 | 2,361,179 |
| 2024-02-12 | $19.59 | $20.06 | $19.59 | $19.86 | $19.86 | 2,007,975 |
| 2024-02-09 | $19.50 | $19.70 | $19.38 | $19.60 | $19.60 | 1,981,414 |
| 2024-02-08 | $19.10 | $19.52 | $19.04 | $19.50 | $19.50 | 1,345,150 |
| 2024-02-07 | $19.18 | $19.23 | $18.84 | $19.09 | $19.09 | 1,443,315 |
| 2024-02-06 | $19.27 | $19.44 | $19.05 | $19.22 | $19.22 | 3,114,795 |
| 2024-02-05 | $19.17 | $19.39 | $18.96 | $19.27 | $19.27 | 1,307,960 |
| 2024-02-02 | $19.21 | $19.49 | $19.16 | $19.31 | $19.31 | 1,592,930 |
| 2024-02-01 | $19.89 | $19.98 | $19.36 | $19.49 | $19.49 | 1,743,334 |
| 2024-01-31 | $20.26 | $20.31 | $19.86 | $19.88 | $19.88 | 2,416,121 |
| 2024-01-30 | $20.19 | $20.61 | $20.15 | $20.56 | $20.56 | 2,604,732 |
| 2024-01-29 | $19.82 | $20.21 | $19.51 | $20.17 | $20.17 | 3,211,288 |
| 2024-01-26 | $19.87 | $20.48 | $19.77 | $19.86 | $19.86 | 3,739,508 |
| 2024-01-25 | $20.00 | $20.52 | $19.33 | $19.86 | $19.86 | 5,027,720 |
| 2024-01-24 | $19.32 | $19.46 | $19.16 | $19.20 | $19.20 | 1,874,090 |
| 2024-01-23 | $19.31 | $19.44 | $19.07 | $19.19 | $19.19 | 1,799,580 |
| 2024-01-22 | $19.20 | $19.44 | $19.17 | $19.33 | $19.33 | 1,485,822 |
| 2024-01-19 | $18.65 | $19.00 | $18.57 | $18.99 | $18.99 | 1,086,623 |
| 2024-01-18 | $18.69 | $18.73 | $18.26 | $18.54 | $18.54 | 2,002,478 |
| 2024-01-17 | $18.50 | $18.77 | $18.50 | $18.69 | $18.69 | 1,391,025 |
| 2024-01-16 | $18.65 | $18.73 | $18.36 | $18.73 | $18.73 | 1,572,393 |
| 2024-01-12 | $18.66 | $18.77 | $18.40 | $18.54 | $18.54 | 1,234,733 |
| 2024-01-11 | $18.37 | $18.71 | $18.27 | $18.63 | $18.63 | 1,691,275 |
| 2024-01-10 | $18.45 | $18.65 | $18.29 | $18.50 | $18.50 | 3,877,178 |
| 2024-01-09 | $18.40 | $18.61 | $18.04 | $18.12 | $18.12 | 2,182,244 |
| 2024-01-08 | $18.61 | $18.62 | $18.41 | $18.54 | $18.54 | 1,169,795 |
| 2024-01-05 | $18.44 | $18.84 | $18.35 | $18.64 | $18.64 | 1,885,009 |
| 2024-01-04 | $18.36 | $18.85 | $18.36 | $18.53 | $18.53 | 2,107,568 |
| 2024-01-03 | $19.11 | $19.11 | $18.53 | $18.53 | $18.53 | 2,097,723 |
| 2024-01-02 | $18.98 | $19.28 | $18.89 | $19.23 | $19.23 | 1,407,402 |
| 2023-12-29 | $19.28 | $19.29 | $19.10 | $19.12 | $19.12 | 870,781 |
| 2023-12-28 | $19.22 | $19.35 | $19.01 | $19.28 | $19.28 | 978,384 |
| 2023-12-27 | $19.13 | $19.36 | $19.12 | $19.29 | $19.29 | 949,768 |
| 2023-12-26 | $18.87 | $19.13 | $18.77 | $19.11 | $19.11 | 824,436 |
| 2023-12-22 | $19.00 | $19.04 | $18.77 | $18.86 | $18.86 | 873,960 |
| 2023-12-21 | $18.75 | $18.89 | $18.66 | $18.87 | $18.87 | 2,091,175 |
| 2023-12-20 | $18.64 | $18.91 | $18.56 | $18.60 | $18.60 | 2,984,622 |
| 2023-12-19 | $18.30 | $18.80 | $18.24 | $18.67 | $18.67 | 1,977,713 |
| 2023-12-18 | $18.32 | $18.41 | $18.11 | $18.19 | $18.19 | 2,230,574 |
| 2023-12-15 | $18.38 | $18.42 | $18.15 | $18.25 | $18.25 | 3,657,146 |
| 2023-12-14 | $18.14 | $18.50 | $17.95 | $18.38 | $18.38 | 3,380,957 |
| 2023-12-13 | $17.36 | $17.95 | $17.14 | $17.86 | $17.86 | 9,780,021 |
| 2023-12-12 | $17.02 | $17.27 | $16.84 | $16.86 | $16.86 | 3,297,858 |
| 2023-12-11 | $16.84 | $17.17 | $16.79 | $17.02 | $17.02 | 2,719,222 |
| 2023-12-08 | $16.53 | $17.15 | $16.39 | $16.86 | $16.86 | 3,611,109 |
| 2023-12-07 | $15.98 | $16.34 | $15.95 | $16.26 | $16.26 | 2,322,007 |
| 2023-12-06 | $16.05 | $16.43 | $15.85 | $15.89 | $15.89 | 1,730,370 |
| 2023-12-05 | $15.83 | $15.99 | $15.64 | $15.94 | $15.94 | 3,763,344 |
| 2023-12-04 | $15.66 | $16.02 | $15.66 | $15.84 | $15.84 | 3,390,187 |
| 2023-12-01 | $14.88 | $15.92 | $14.83 | $15.73 | $15.73 | 2,643,875 |
| 2023-11-30 | $14.70 | $15.06 | $14.64 | $15.03 | $15.03 | 2,527,041 |
| 2023-11-29 | $14.56 | $14.75 | $14.41 | $14.43 | $14.43 | 1,329,071 |
| 2023-11-28 | $14.09 | $14.45 | $14.03 | $14.43 | $14.43 | 1,229,242 |
| 2023-11-27 | $14.21 | $14.26 | $14.10 | $14.12 | $14.12 | 1,253,460 |
| 2023-11-24 | $14.35 | $14.44 | $14.27 | $14.38 | $14.38 | 485,353 |
| 2023-11-22 | $13.98 | $14.40 | $13.93 | $14.36 | $14.36 | 1,453,273 |
| 2023-11-21 | $14.32 | $14.39 | $13.93 | $13.95 | $13.95 | 1,577,615 |
| 2023-11-20 | $14.46 | $14.52 | $14.20 | $14.42 | $14.42 | 1,239,541 |
| 2023-11-17 | $14.55 | $14.61 | $14.43 | $14.46 | $14.46 | 1,037,751 |
| 2023-11-16 | $15.01 | $15.06 | $14.37 | $14.40 | $14.40 | 4,849,955 |
| 2023-11-15 | $15.04 | $15.16 | $14.95 | $15.04 | $15.04 | 1,342,998 |
| 2023-11-14 | $15.21 | $15.24 | $14.88 | $15.01 | $15.01 | 1,311,292 |
| 2023-11-13 | $14.86 | $15.23 | $14.67 | $14.88 | $14.88 | 2,162,511 |
| 2023-11-10 | $14.73 | $14.97 | $14.63 | $14.87 | $14.87 | 2,273,077 |
| 2023-11-09 | $14.82 | $15.00 | $14.68 | $14.70 | $14.70 | 2,481,730 |
| 2023-11-08 | $14.96 | $15.08 | $14.69 | $14.72 | $14.72 | 2,393,182 |
| 2023-11-07 | $14.83 | $15.07 | $14.82 | $14.96 | $14.96 | 1,892,396 |
| 2023-11-06 | $14.81 | $14.96 | $14.65 | $14.83 | $14.83 | 1,913,193 |
| 2023-11-03 | $14.56 | $15.15 | $14.36 | $14.79 | $14.79 | 2,668,401 |
| 2023-11-02 | $13.52 | $14.30 | $13.52 | $14.29 | $14.29 | 2,892,694 |
| 2023-11-01 | $13.11 | $13.50 | $13.00 | $13.45 | $13.45 | 2,849,846 |
| 2023-10-31 | $13.16 | $13.22 | $12.91 | $13.00 | $13.00 | 2,277,024 |
| 2023-10-30 | $12.93 | $13.26 | $12.81 | $13.16 | $13.16 | 2,082,663 |
| 2023-10-27 | $13.20 | $13.23 | $12.79 | $12.81 | $12.81 | 2,696,584 |
| 2023-10-26 | $12.63 | $13.70 | $12.26 | $13.16 | $13.16 | 5,416,491 |
| 2023-10-25 | $12.89 | $13.03 | $12.84 | $12.99 | $12.99 | 1,541,537 |
| 2023-10-24 | $13.08 | $13.25 | $12.98 | $13.00 | $13.00 | 1,437,000 |
| 2023-10-23 | $13.05 | $13.28 | $13.00 | $13.05 | $13.05 | 1,303,150 |
| 2023-10-20 | $13.34 | $13.34 | $13.05 | $13.14 | $13.14 | 1,871,958 |
| 2023-10-19 | $13.42 | $13.51 | $13.27 | $13.29 | $13.29 | 2,413,037 |
| 2023-10-18 | $13.52 | $13.56 | $13.37 | $13.45 | $13.45 | 1,274,317 |
| 2023-10-17 | $13.14 | $13.61 | $13.10 | $13.60 | $13.60 | 2,167,688 |
| 2023-10-16 | $13.22 | $13.46 | $13.18 | $13.22 | $13.22 | 2,659,651 |
| 2023-10-13 | $13.59 | $13.71 | $13.07 | $13.09 | $13.09 | 1,474,174 |
| 2023-10-12 | $13.35 | $13.61 | $13.12 | $13.52 | $13.52 | 1,709,481 |
| 2023-10-11 | $13.33 | $13.50 | $13.11 | $13.33 | $13.33 | 1,562,679 |
| 2023-10-10 | $13.23 | $13.48 | $13.23 | $13.33 | $13.33 | 2,237,165 |
| 2023-10-09 | $13.15 | $13.30 | $13.05 | $13.21 | $13.21 | 1,342,709 |
| 2023-10-06 | $13.19 | $13.53 | $13.14 | $13.20 | $13.20 | 1,871,745 |
| 2023-10-05 | $13.07 | $13.30 | $13.04 | $13.30 | $13.30 | 1,488,045 |
| 2023-10-04 | $13.29 | $13.37 | $13.01 | $13.14 | $13.14 | 1,371,776 |
| 2023-10-03 | $13.41 | $13.43 | $13.07 | $13.27 | $13.27 | 1,286,332 |
| 2023-10-02 | $13.62 | $13.72 | $13.47 | $13.52 | $13.52 | 1,084,699 |
| 2023-09-29 | $13.59 | $13.74 | $13.54 | $13.62 | $13.62 | 1,001,381 |
| 2023-09-28 | $13.46 | $13.60 | $13.45 | $13.52 | $13.52 | 812,411 |
| 2023-09-27 | $13.64 | $13.64 | $13.42 | $13.44 | $13.44 | 1,277,603 |
| 2023-09-26 | $13.66 | $14.01 | $13.57 | $13.57 | $13.57 | 1,671,956 |
| 2023-09-25 | $13.61 | $13.80 | $13.53 | $13.75 | $13.75 | 806,928 |
| 2023-09-22 | $13.71 | $13.80 | $13.61 | $13.64 | $13.64 | 1,037,534 |
| 2023-09-21 | $14.02 | $14.04 | $13.66 | $13.68 | $13.68 | 1,320,951 |
| 2023-09-20 | $14.20 | $14.35 | $14.11 | $14.13 | $14.13 | 2,065,884 |
| 2023-09-19 | $14.04 | $14.20 | $13.98 | $14.13 | $14.13 | 1,804,355 |
| 2023-09-18 | $14.26 | $14.29 | $13.90 | $14.07 | $14.07 | 1,727,048 |
| 2023-09-15 | $14.17 | $14.49 | $14.13 | $14.26 | $14.26 | 7,519,915 |
| 2023-09-14 | $14.09 | $14.25 | $14.06 | $14.25 | $14.25 | 2,727,339 |
| 2023-09-13 | $14.25 | $14.31 | $13.90 | $13.98 | $13.98 | 1,915,235 |
| 2023-09-12 | $14.20 | $14.21 | $14.06 | $14.16 | $14.16 | 3,062,185 |
| 2023-09-11 | $14.36 | $14.51 | $14.22 | $14.26 | $14.26 | 1,235,597 |
| 2023-09-08 | $14.05 | $14.27 | $13.74 | $14.23 | $14.23 | 1,767,930 |
| 2023-09-07 | $14.25 | $14.30 | $13.91 | $13.97 | $13.97 | 5,751,081 |
| 2023-09-06 | $14.47 | $14.57 | $14.26 | $14.30 | $14.30 | 1,447,186 |
| 2023-09-05 | $14.56 | $14.62 | $14.21 | $14.49 | $14.49 | 2,207,398 |
| 2023-09-01 | $14.35 | $14.69 | $14.27 | $14.64 | $14.64 | 905,858 |
| 2023-08-31 | $14.27 | $14.27 | $14.14 | $14.24 | $14.24 | 1,810,019 |
| 2023-08-30 | $14.46 | $14.52 | $14.26 | $14.29 | $14.18 | 1,864,263 |
| 2023-08-29 | $14.36 | $14.54 | $14.31 | $14.48 | $14.37 | 1,591,872 |
| 2023-08-28 | $14.39 | $14.60 | $14.33 | $14.35 | $14.35 | 2,943,434 |
| 2023-08-25 | $14.37 | $14.45 | $14.18 | $14.29 | $14.29 | 892,176 |
| 2023-08-24 | $14.24 | $14.46 | $14.24 | $14.35 | $14.35 | 809,723 |
| 2023-08-23 | $14.09 | $14.33 | $14.01 | $14.31 | $14.31 | 997,575 |
| 2023-08-22 | $14.31 | $14.44 | $13.98 | $14.04 | $14.04 | 925,700 |
| 2023-08-21 | $14.36 | $14.44 | $14.18 | $14.31 | $14.31 | 920,939 |
| 2023-08-18 | $14.21 | $14.39 | $14.17 | $14.39 | $14.39 | 1,104,319 |
| 2023-08-17 | $14.33 | $14.46 | $14.22 | $14.30 | $14.30 | 1,060,135 |
| 2023-08-16 | $14.46 | $14.57 | $14.32 | $14.32 | $14.32 | 749,875 |
| 2023-08-15 | $14.66 | $14.69 | $14.31 | $14.47 | $14.47 | 1,293,442 |
| 2023-08-14 | $15.06 | $15.06 | $14.76 | $14.81 | $14.81 | 1,263,553 |
| 2023-08-11 | $14.93 | $15.19 | $14.91 | $15.12 | $15.12 | 1,059,376 |
| 2023-08-10 | $15.40 | $15.49 | $14.93 | $14.96 | $14.96 | 1,105,674 |
| 2023-08-09 | $15.55 | $15.57 | $15.10 | $15.38 | $15.38 | 918,192 |
| 2023-08-08 | $15.48 | $15.53 | $15.26 | $15.50 | $15.50 | 1,249,138 |
| 2023-08-07 | $15.59 | $15.92 | $15.55 | $15.77 | $15.77 | 1,049,761 |
| 2023-08-04 | $15.74 | $15.79 | $15.54 | $15.59 | $15.59 | 1,036,575 |
| 2023-08-03 | $15.72 | $15.84 | $15.58 | $15.75 | $15.75 | 898,346 |
| 2023-08-02 | $15.95 | $15.96 | $15.59 | $15.78 | $15.78 | 1,905,265 |
| 2023-08-01 | $16.05 | $16.22 | $15.81 | $16.15 | $16.15 | 1,154,256 |
| 2023-07-31 | $15.86 | $16.26 | $15.86 | $16.18 | $16.18 | 2,667,803 |
| 2023-07-28 | $15.81 | $16.07 | $15.75 | $15.77 | $15.77 | 2,107,250 |
| 2023-07-27 | $16.29 | $16.42 | $15.41 | $15.73 | $15.73 | 3,969,110 |
| 2023-07-26 | $16.37 | $16.58 | $16.21 | $16.26 | $16.26 | 2,084,305 |
| 2023-07-25 | $16.64 | $16.72 | $16.45 | $16.47 | $16.47 | 1,318,945 |
| 2023-07-24 | $16.57 | $16.72 | $16.52 | $16.66 | $16.66 | 3,118,245 |
| 2023-07-21 | $16.66 | $16.66 | $16.39 | $16.50 | $16.50 | 872,407 |
| 2023-07-20 | $16.64 | $16.71 | $16.30 | $16.53 | $16.53 | 1,411,212 |
| 2023-07-19 | $16.79 | $16.89 | $16.61 | $16.76 | $16.76 | 1,310,364 |
| 2023-07-18 | $16.53 | $16.94 | $16.41 | $16.78 | $16.78 | 8,880,319 |
| 2023-07-17 | $16.37 | $16.54 | $16.32 | $16.50 | $16.50 | 1,933,589 |
| 2023-07-14 | $16.68 | $16.71 | $16.31 | $16.41 | $16.41 | 1,460,613 |
| 2023-07-13 | $16.67 | $16.70 | $16.53 | $16.63 | $16.63 | 3,446,885 |
| 2023-07-12 | $16.65 | $16.79 | $16.52 | $16.64 | $16.64 | 2,504,100 |
| 2023-07-11 | $16.39 | $16.53 | $16.26 | $16.49 | $16.49 | 1,317,040 |
| 2023-07-10 | $15.97 | $16.22 | $15.97 | $16.21 | $16.21 | 945,494 |
| 2023-07-07 | $15.76 | $16.16 | $15.76 | $16.01 | $16.01 | 1,211,350 |
| 2023-07-06 | $15.82 | $15.82 | $15.46 | $15.76 | $15.76 | 2,665,666 |
| 2023-07-05 | $16.33 | $16.36 | $15.98 | $16.00 | $16.00 | 1,281,371 |
| 2023-07-03 | $16.37 | $16.51 | $16.25 | $16.48 | $16.48 | 537,019 |
| 2023-06-30 | $16.63 | $16.72 | $16.30 | $16.32 | $16.32 | 1,695,354 |
| 2023-06-29 | $16.27 | $16.48 | $16.21 | $16.47 | $16.47 | 1,114,333 |
| 2023-06-28 | $16.08 | $16.21 | $15.97 | $16.21 | $16.21 | 1,578,171 |
| 2023-06-27 | $15.99 | $16.16 | $15.92 | $16.12 | $16.12 | 1,745,952 |
| 2023-06-26 | $16.03 | $16.29 | $15.96 | $15.99 | $15.99 | 1,515,390 |
| 2023-06-23 | $16.00 | $16.13 | $15.88 | $15.90 | $15.90 | 4,416,859 |
| 2023-06-22 | $16.44 | $16.44 | $16.12 | $16.22 | $16.22 | 1,524,929 |
| 2023-06-21 | $16.46 | $16.55 | $16.41 | $16.47 | $16.47 | 933,881 |
| 2023-06-20 | $16.52 | $16.52 | $16.29 | $16.45 | $16.45 | 2,303,964 |
| 2023-06-16 | $16.79 | $16.79 | $16.48 | $16.52 | $16.52 | 2,500,484 |
| 2023-06-15 | $16.65 | $16.80 | $16.40 | $16.77 | $16.77 | 1,857,413 |
| 2023-06-14 | $17.00 | $17.07 | $16.64 | $16.78 | $16.78 | 1,572,634 |
| 2023-06-13 | $16.77 | $16.94 | $16.74 | $16.91 | $16.91 | 1,579,678 |
| 2023-06-12 | $16.81 | $16.94 | $16.67 | $16.71 | $16.71 | 2,727,147 |
| 2023-06-09 | $17.39 | $17.43 | $16.72 | $16.91 | $16.91 | 1,905,378 |
| 2023-06-08 | $17.27 | $17.48 | $17.09 | $17.35 | $17.35 | 2,212,632 |
| 2023-06-07 | $17.04 | $17.44 | $16.99 | $17.33 | $17.33 | 2,453,697 |
| 2023-06-06 | $16.37 | $17.06 | $16.37 | $16.92 | $16.92 | 2,447,437 |
| 2023-06-05 | $16.22 | $16.58 | $16.17 | $16.49 | $16.49 | 2,457,917 |
| 2023-06-02 | $15.56 | $16.38 | $15.56 | $16.25 | $16.25 | 3,046,242 |
| 2023-06-01 | $15.19 | $15.57 | $15.10 | $15.39 | $15.39 | 6,276,698 |
| 2023-05-31 | $15.59 | $15.69 | $15.20 | $15.26 | $15.26 | 3,946,182 |
| 2023-05-30 | $16.00 | $16.07 | $15.56 | $15.69 | $15.69 | 3,043,914 |
| 2023-05-26 | $15.56 | $16.07 | $15.50 | $16.01 | $16.01 | 1,917,258 |
| 2023-05-25 | $15.26 | $15.70 | $15.25 | $15.54 | $15.54 | 2,367,446 |
| 2023-05-24 | $15.30 | $15.60 | $15.22 | $15.32 | $15.32 | 2,791,279 |
| 2023-05-23 | $15.35 | $15.54 | $15.25 | $15.36 | $15.36 | 3,081,472 |
| 2023-05-22 | $15.41 | $15.76 | $15.33 | $15.35 | $15.35 | 3,812,346 |
| 2023-05-19 | $15.76 | $15.79 | $15.26 | $15.30 | $15.30 | 2,409,831 |
| 2023-05-18 | $15.38 | $15.78 | $15.28 | $15.69 | $15.69 | 2,090,858 |
| 2023-05-17 | $15.25 | $15.47 | $15.13 | $15.39 | $15.39 | 2,408,859 |
| 2023-05-16 | $15.16 | $15.52 | $15.06 | $15.17 | $15.17 | 2,562,611 |
| 2023-05-15 | $15.13 | $15.41 | $15.10 | $15.28 | $15.28 | 2,810,970 |
| 2023-05-12 | $15.07 | $15.21 | $14.98 | $15.06 | $15.06 | 1,890,070 |
| 2023-05-11 | $14.80 | $15.16 | $14.71 | $15.04 | $15.04 | 1,946,977 |
| 2023-05-10 | $15.16 | $15.23 | $14.76 | $14.91 | $14.91 | 2,308,898 |
| 2023-05-09 | $14.54 | $15.15 | $14.50 | $15.04 | $15.04 | 3,502,040 |
| 2023-05-08 | $14.40 | $14.88 | $14.40 | $14.75 | $14.75 | 2,289,573 |
| 2023-05-05 | $14.17 | $14.47 | $14.17 | $14.30 | $14.30 | 3,317,385 |
| 2023-05-04 | $13.79 | $14.09 | $13.51 | $13.94 | $13.94 | 2,407,115 |
| 2023-05-03 | $14.32 | $14.41 | $13.83 | $13.89 | $13.89 | 1,949,995 |
| 2023-05-02 | $14.82 | $14.82 | $14.06 | $14.25 | $14.25 | 2,230,483 |
| 2023-05-01 | $15.12 | $15.13 | $14.72 | $14.92 | $14.92 | 2,273,189 |
| 2023-04-28 | $15.21 | $15.32 | $14.96 | $15.02 | $15.02 | 3,424,250 |
| 2023-04-27 | $15.50 | $15.89 | $14.90 | $15.27 | $15.27 | 4,615,712 |
| 2023-04-26 | $14.33 | $14.84 | $14.33 | $14.66 | $14.66 | 4,313,560 |
| 2023-04-25 | $14.40 | $14.51 | $14.24 | $14.41 | $14.41 | 2,714,481 |
| 2023-04-24 | $14.62 | $14.77 | $14.59 | $14.60 | $14.60 | 1,797,474 |
| 2023-04-21 | $14.59 | $14.73 | $14.43 | $14.67 | $14.67 | 2,608,582 |
| 2023-04-20 | $14.53 | $14.59 | $14.39 | $14.59 | $14.59 | 1,091,533 |
| 2023-04-19 | $14.44 | $14.78 | $14.21 | $14.72 | $14.72 | 1,446,304 |
| 2023-04-18 | $14.45 | $14.57 | $14.39 | $14.50 | $14.50 | 1,696,183 |
| 2023-04-17 | $14.69 | $14.83 | $14.36 | $14.45 | $14.45 | 3,378,826 |
| 2023-04-14 | $14.20 | $14.36 | $13.98 | $14.32 | $14.32 | 3,375,221 |
| 2023-04-13 | $13.50 | $13.83 | $13.50 | $13.75 | $13.75 | 1,925,423 |
| 2023-04-12 | $13.51 | $13.55 | $13.30 | $13.44 | $13.44 | 1,592,886 |
| 2023-04-11 | $13.09 | $13.58 | $13.09 | $13.45 | $13.45 | 2,935,857 |
| 2023-04-10 | $12.82 | $13.17 | $12.82 | $13.03 | $13.03 | 1,374,126 |
| 2023-04-06 | $13.27 | $13.27 | $12.86 | $12.91 | $12.91 | 2,127,292 |
| 2023-04-05 | $12.81 | $13.10 | $12.66 | $13.06 | $13.06 | 4,513,971 |
| 2023-04-04 | $12.51 | $12.51 | $12.11 | $12.40 | $12.40 | 3,041,109 |
| 2023-04-03 | $12.47 | $12.70 | $12.34 | $12.46 | $12.46 | 2,194,186 |
| 2023-03-31 | $12.31 | $12.49 | $12.20 | $12.39 | $12.39 | 4,938,362 |
| 2023-03-30 | $12.06 | $12.35 | $11.95 | $12.21 | $12.21 | 5,412,596 |
| 2023-03-29 | $11.74 | $11.94 | $11.61 | $11.91 | $11.91 | 2,178,685 |
| 2023-03-28 | $11.44 | $11.65 | $11.35 | $11.53 | $11.53 | 3,308,390 |
| 2023-03-27 | $11.56 | $11.75 | $11.43 | $11.46 | $11.46 | 2,459,207 |
| 2023-03-24 | $11.30 | $11.32 | $10.81 | $11.27 | $11.27 | 5,892,601 |
| 2023-03-23 | $12.04 | $12.18 | $11.34 | $11.43 | $11.43 | 4,381,107 |
| 2023-03-22 | $12.44 | $12.53 | $11.98 | $12.00 | $12.00 | 1,723,443 |
| 2023-03-21 | $12.35 | $12.60 | $12.33 | $12.48 | $12.48 | 2,476,021 |
| 2023-03-20 | $12.13 | $12.37 | $11.80 | $11.98 | $11.98 | 3,078,882 |
| 2023-03-17 | $12.52 | $12.52 | $11.93 | $11.99 | $11.99 | 5,858,618 |
| 2023-03-16 | $12.16 | $12.72 | $11.82 | $12.62 | $12.62 | 3,327,730 |
| 2023-03-15 | $12.27 | $12.39 | $11.98 | $12.36 | $12.36 | 3,884,988 |
| 2023-03-14 | $12.62 | $13.04 | $12.41 | $12.49 | $12.49 | 3,842,460 |
| 2023-03-13 | $12.54 | $12.54 | $11.62 | $12.25 | $12.25 | 5,210,885 |
| 2023-03-10 | $13.51 | $13.54 | $12.62 | $12.84 | $12.84 | 3,940,840 |
| 2023-03-09 | $13.94 | $14.24 | $13.59 | $13.65 | $13.65 | 3,165,476 |
| 2023-03-08 | $13.86 | $14.09 | $13.80 | $13.91 | $13.91 | 2,606,013 |
| 2023-03-07 | $14.06 | $14.20 | $13.81 | $13.89 | $13.89 | 1,269,545 |
| 2023-03-06 | $14.27 | $14.39 | $14.11 | $14.12 | $14.12 | 2,473,927 |
| 2023-03-03 | $14.10 | $14.35 | $14.05 | $14.25 | $14.25 | 1,792,833 |
| 2023-03-02 | $13.88 | $14.04 | $13.74 | $14.01 | $14.01 | 1,693,445 |
| 2023-03-01 | $14.25 | $14.44 | $13.94 | $14.13 | $14.13 | 1,741,652 |
| 2023-02-28 | $14.38 | $14.51 | $14.32 | $14.38 | $14.38 | 3,547,535 |
| 2023-02-27 | $14.41 | $14.58 | $14.30 | $14.39 | $14.39 | 2,049,480 |
| 2023-02-24 | $14.25 | $14.42 | $14.17 | $14.35 | $14.35 | 1,845,225 |
| 2023-02-23 | $14.51 | $14.70 | $14.30 | $14.46 | $14.46 | 1,722,680 |
| 2023-02-22 | $14.41 | $14.47 | $14.21 | $14.37 | $14.37 | 1,397,220 |
| 2023-02-21 | $14.43 | $14.62 | $14.30 | $14.38 | $14.38 | 2,421,809 |
| 2023-02-17 | $14.74 | $14.78 | $14.48 | $14.57 | $14.57 | 2,155,459 |
| 2023-02-16 | $15.04 | $15.11 | $14.84 | $14.84 | $14.84 | 1,666,444 |
| 2023-02-15 | $15.14 | $15.39 | $15.09 | $15.19 | $15.19 | 2,211,183 |
| 2023-02-14 | $15.21 | $15.29 | $14.85 | $15.24 | $15.24 | 4,960,139 |
| 2023-02-13 | $15.24 | $15.27 | $15.11 | $15.19 | $15.19 | 1,451,124 |
| 2023-02-10 | $15.05 | $15.39 | $15.02 | $15.25 | $15.25 | 2,669,297 |
| 2023-02-09 | $15.41 | $15.52 | $15.13 | $15.17 | $15.17 | 2,651,656 |
| 2023-02-08 | $15.80 | $15.80 | $15.22 | $15.32 | $15.32 | 2,044,119 |
| 2023-02-07 | $15.33 | $16.03 | $15.17 | $15.92 | $15.92 | 2,998,916 |
| 2023-02-06 | $14.90 | $15.41 | $14.78 | $15.37 | $15.37 | 4,118,402 |
| 2023-02-03 | $14.58 | $15.30 | $14.49 | $15.14 | $15.14 | 4,913,940 |
| 2023-02-02 | $17.00 | $17.17 | $14.56 | $14.80 | $14.80 | 10,873,236 |
| 2023-02-01 | $17.35 | $17.91 | $17.09 | $17.79 | $17.79 | 1,491,658 |
| 2023-01-31 | $17.02 | $17.58 | $16.95 | $17.57 | $17.57 | 1,422,705 |
| 2023-01-30 | $17.48 | $17.60 | $16.96 | $16.97 | $16.97 | 944,703 |
| 2023-01-27 | $17.40 | $17.73 | $17.34 | $17.60 | $17.60 | 2,494,088 |
| 2023-01-26 | $17.33 | $17.44 | $17.10 | $17.32 | $17.32 | 894,680 |
| 2023-01-25 | $16.80 | $17.25 | $16.70 | $17.20 | $17.20 | 1,505,550 |
| 2023-01-24 | $16.83 | $17.01 | $16.72 | $16.85 | $16.85 | 804,816 |
| 2023-01-23 | $16.66 | $17.04 | $16.58 | $16.99 | $16.99 | 895,186 |
| 2023-01-20 | $16.18 | $16.76 | $16.11 | $16.58 | $16.58 | 1,733,367 |
| 2023-01-19 | $16.50 | $16.50 | $15.94 | $16.05 | $16.05 | 1,175,801 |
| 2023-01-18 | $16.87 | $16.98 | $16.69 | $16.78 | $16.78 | 986,344 |
| 2023-01-17 | $17.21 | $17.24 | $16.83 | $16.86 | $16.86 | 1,207,603 |
| 2023-01-13 | $17.04 | $17.35 | $16.90 | $17.28 | $17.28 | 746,011 |
| 2023-01-12 | $17.26 | $17.36 | $17.08 | $17.19 | $17.19 | 821,075 |
| 2023-01-11 | $16.90 | $17.25 | $16.90 | $17.17 | $17.17 | 707,914 |
| 2023-01-10 | $16.81 | $16.91 | $16.55 | $16.89 | $16.89 | 1,052,239 |
| 2023-01-09 | $16.83 | $17.04 | $16.72 | $16.88 | $16.88 | 887,569 |
| 2023-01-06 | $16.37 | $16.70 | $16.20 | $16.66 | $16.66 | 1,653,336 |
| 2023-01-05 | $16.47 | $16.59 | $16.11 | $16.14 | $16.14 | 1,252,954 |
| 2023-01-04 | $16.70 | $16.90 | $16.52 | $16.61 | $16.61 | 1,293,323 |
| 2023-01-03 | $16.72 | $16.92 | $16.39 | $16.53 | $16.53 | 1,571,072 |
| 2022-12-30 | $16.51 | $16.76 | $16.29 | $16.60 | $16.60 | 2,353,243 |
| 2022-12-29 | $16.41 | $16.77 | $16.34 | $16.67 | $16.67 | 861,847 |
| 2022-12-28 | $16.53 | $16.66 | $16.26 | $16.26 | $16.26 | 924,744 |
| 2022-12-27 | $16.61 | $16.70 | $16.41 | $16.54 | $16.54 | 968,655 |
| 2022-12-23 | $16.32 | $16.56 | $16.27 | $16.53 | $16.53 | 647,176 |
| 2022-12-22 | $16.49 | $16.49 | $16.10 | $16.41 | $16.41 | 1,125,010 |
| 2022-12-21 | $16.53 | $16.73 | $16.51 | $16.63 | $16.63 | 1,393,446 |
| 2022-12-20 | $16.02 | $16.40 | $15.93 | $16.33 | $16.33 | 1,315,651 |
| 2022-12-19 | $16.20 | $16.42 | $16.05 | $16.08 | $16.08 | 1,817,612 |
| 2022-12-16 | $16.33 | $16.46 | $16.02 | $16.04 | $16.04 | 4,587,765 |
| 2022-12-15 | $16.43 | $16.88 | $16.14 | $16.45 | $16.45 | 1,972,233 |
| 2022-12-14 | $16.70 | $17.00 | $16.66 | $16.70 | $16.70 | 1,206,997 |
| 2022-12-13 | $17.44 | $17.59 | $16.67 | $16.84 | $16.84 | 1,628,873 |
| 2022-12-12 | $16.58 | $16.96 | $16.53 | $16.85 | $16.85 | 880,990 |
| 2022-12-09 | $16.55 | $16.78 | $16.45 | $16.58 | $16.58 | 781,362 |
| 2022-12-08 | $16.79 | $16.92 | $16.62 | $16.65 | $16.65 | 966,572 |
| 2022-12-07 | $16.71 | $16.91 | $16.61 | $16.69 | $16.69 | 1,127,366 |
| 2022-12-06 | $16.75 | $17.01 | $16.52 | $16.80 | $16.80 | 2,138,436 |
| 2022-12-05 | $16.98 | $17.06 | $16.59 | $16.73 | $16.73 | 1,442,155 |
| 2022-12-02 | $17.07 | $17.39 | $17.03 | $17.20 | $17.20 | 1,159,837 |
| 2022-12-01 | $17.46 | $17.59 | $17.15 | $17.31 | $17.31 | 1,311,592 |
| 2022-11-30 | $17.12 | $17.54 | $16.88 | $17.46 | $17.46 | 2,842,047 |
| 2022-11-29 | $16.76 | $17.11 | $16.71 | $17.10 | $17.10 | 915,395 |
| 2022-11-28 | $16.80 | $17.03 | $16.69 | $16.76 | $16.76 | 1,120,083 |
| 2022-11-25 | $17.11 | $17.31 | $16.81 | $17.09 | $17.09 | 490,024 |
| 2022-11-23 | $16.94 | $17.33 | $16.89 | $17.16 | $17.16 | 911,722 |
| 2022-11-22 | $16.83 | $16.98 | $16.70 | $16.96 | $16.96 | 1,129,761 |
| 2022-11-21 | $16.45 | $16.69 | $16.33 | $16.66 | $16.66 | 2,898,199 |
| 2022-11-18 | $17.04 | $17.08 | $16.34 | $16.49 | $16.49 | 2,296,110 |
| 2022-11-17 | $16.74 | $16.94 | $16.64 | $16.79 | $16.79 | 1,292,752 |
| 2022-11-16 | $17.20 | $17.34 | $16.84 | $17.07 | $17.07 | 1,070,512 |
| 2022-11-15 | $17.42 | $17.71 | $17.28 | $17.30 | $17.30 | 1,348,837 |
| 2022-11-14 | $17.52 | $17.69 | $17.14 | $17.14 | $17.14 | 1,010,224 |
| 2022-11-11 | $17.28 | $17.93 | $17.28 | $17.69 | $17.69 | 1,515,421 |
| 2022-11-10 | $17.09 | $17.59 | $17.09 | $17.49 | $17.49 | 1,408,102 |
| 2022-11-09 | $16.55 | $16.86 | $16.42 | $16.46 | $16.46 | 849,644 |
| 2022-11-08 | $16.70 | $16.90 | $16.61 | $16.80 | $16.80 | 774,538 |
| 2022-11-07 | $16.36 | $16.69 | $16.23 | $16.67 | $16.67 | 1,407,406 |
| 2022-11-04 | $16.21 | $16.51 | $16.02 | $16.35 | $16.35 | 1,595,351 |
| 2022-11-03 | $16.01 | $16.22 | $15.81 | $16.07 | $16.07 | 1,195,927 |
| 2022-11-02 | $16.75 | $16.87 | $16.23 | $16.24 | $16.24 | 1,582,284 |
| 2022-11-01 | $16.77 | $16.91 | $16.58 | $16.81 | $16.81 | 1,369,958 |
| 2022-10-31 | $16.70 | $16.79 | $16.47 | $16.59 | $16.59 | 2,255,590 |
| 2022-10-28 | $16.25 | $16.87 | $16.15 | $16.78 | $16.78 | 2,111,649 |
| 2022-10-27 | $15.88 | $16.49 | $15.54 | $16.11 | $16.11 | 3,284,397 |
| 2022-10-26 | $16.29 | $16.57 | $15.91 | $15.96 | $15.96 | 2,109,457 |
| 2022-10-25 | $15.58 | $16.53 | $15.48 | $16.40 | $16.40 | 3,284,967 |
| 2022-10-24 | $15.60 | $15.68 | $15.42 | $15.59 | $15.59 | 1,258,365 |
| 2022-10-21 | $15.21 | $15.46 | $14.91 | $15.43 | $15.43 | 2,175,961 |
| 2022-10-20 | $15.33 | $15.82 | $15.16 | $15.21 | $15.21 | 1,845,183 |
| 2022-10-19 | $15.51 | $15.73 | $15.28 | $15.34 | $15.34 | 1,394,155 |
| 2022-10-18 | $15.96 | $16.26 | $15.64 | $15.72 | $15.72 | 1,725,241 |
| 2022-10-17 | $15.33 | $15.63 | $15.25 | $15.57 | $15.57 | 2,177,202 |
| 2022-10-14 | $15.76 | $16.03 | $15.09 | $15.12 | $15.12 | 2,266,727 |
| 2022-10-13 | $14.98 | $15.75 | $14.98 | $15.68 | $15.68 | 3,473,160 |
| 2022-10-12 | $15.43 | $15.68 | $15.28 | $15.49 | $15.49 | 1,752,595 |
| 2022-10-11 | $15.31 | $15.80 | $15.31 | $15.49 | $15.49 | 1,868,602 |
| 2022-10-10 | $15.54 | $15.71 | $15.40 | $15.42 | $15.42 | 1,447,161 |
| 2022-10-07 | $15.53 | $15.74 | $15.20 | $15.49 | $15.49 | 2,547,508 |
| 2022-10-06 | $15.29 | $15.93 | $15.27 | $15.88 | $15.88 | 2,726,967 |
| 2022-10-05 | $15.31 | $15.53 | $14.86 | $15.48 | $15.48 | 2,066,737 |
| 2022-10-04 | $14.90 | $15.63 | $14.90 | $15.61 | $15.61 | 2,218,142 |
| 2022-10-03 | $14.25 | $14.70 | $14.07 | $14.64 | $14.64 | 2,194,004 |
| 2022-09-30 | $14.08 | $14.33 | $13.95 | $13.99 | $13.99 | 2,966,982 |
| 2022-09-29 | $14.04 | $14.21 | $13.81 | $14.10 | $14.10 | 3,449,984 |
| 2022-09-28 | $13.98 | $14.38 | $13.81 | $14.24 | $14.24 | 1,743,077 |
| 2022-09-27 | $14.10 | $14.25 | $13.72 | $13.89 | $13.89 | 2,118,882 |
| 2022-09-26 | $14.05 | $14.40 | $13.90 | $13.91 | $13.91 | 1,811,962 |
| 2022-09-23 | $14.53 | $14.59 | $13.94 | $14.20 | $14.20 | 1,427,841 |
| 2022-09-22 | $15.05 | $15.16 | $14.70 | $14.71 | $14.71 | 1,658,411 |
| 2022-09-21 | $15.35 | $15.58 | $15.09 | $15.10 | $15.10 | 1,815,374 |
| 2022-09-20 | $15.28 | $15.39 | $15.14 | $15.27 | $15.27 | 2,169,666 |
| 2022-09-19 | $15.06 | $15.45 | $15.06 | $15.44 | $15.44 | 1,371,188 |
| 2022-09-16 | $15.36 | $15.72 | $15.02 | $15.29 | $15.29 | 7,057,817 |
| 2022-09-15 | $15.04 | $15.59 | $14.98 | $15.49 | $15.49 | 2,540,353 |
| 2022-09-14 | $15.15 | $15.38 | $14.72 | $15.08 | $15.08 | 2,251,147 |
| 2022-09-13 | $15.40 | $15.51 | $14.97 | $15.05 | $15.05 | 2,077,251 |
| 2022-09-12 | $15.96 | $16.27 | $15.81 | $15.83 | $15.83 | 2,000,373 |
| 2022-09-09 | $15.67 | $15.83 | $15.60 | $15.80 | $15.80 | 1,607,390 |
| 2022-09-08 | $14.92 | $15.48 | $14.80 | $15.47 | $15.47 | 1,951,844 |
| 2022-09-07 | $14.66 | $15.17 | $14.61 | $15.14 | $15.14 | 2,678,774 |
| 2022-09-06 | $14.63 | $14.75 | $14.36 | $14.57 | $14.57 | 2,504,490 |
| 2022-09-02 | $14.88 | $15.09 | $14.62 | $14.68 | $14.68 | 2,608,309 |
| 2022-09-01 | $15.05 | $15.09 | $14.35 | $14.78 | $14.78 | 3,300,751 |
| 2022-08-31 | $15.02 | $15.50 | $15.00 | $15.28 | $15.17 | 2,919,380 |
| 2022-08-30 | $14.96 | $15.05 | $14.82 | $14.96 | $14.85 | 2,439,928 |
| 2022-08-29 | $14.68 | $14.93 | $14.61 | $14.86 | $14.75 | 2,063,419 |
| 2022-08-26 | $15.35 | $15.38 | $14.83 | $14.84 | $14.73 | 1,543,564 |
| 2022-08-25 | $14.91 | $15.31 | $14.79 | $15.29 | $15.18 | 1,346,154 |
| 2022-08-24 | $14.87 | $15.07 | $14.79 | $14.87 | $14.76 | 1,506,323 |
| 2022-08-23 | $15.03 | $15.28 | $14.96 | $14.97 | $14.86 | 1,356,004 |
| 2022-08-22 | $15.27 | $15.27 | $14.94 | $14.96 | $14.85 | 2,411,523 |
| 2022-08-19 | $15.74 | $15.85 | $15.49 | $15.56 | $15.45 | 1,421,321 |
| 2022-08-18 | $15.91 | $16.06 | $15.82 | $15.95 | $15.83 | 1,408,743 |
| 2022-08-17 | $15.89 | $16.03 | $15.76 | $15.94 | $15.82 | 1,170,950 |
| 2022-08-16 | $15.92 | $16.26 | $15.89 | $16.13 | $16.01 | 1,948,221 |
| 2022-08-15 | $15.87 | $15.98 | $15.67 | $15.90 | $15.78 | 2,044,555 |
| 2022-08-12 | $16.14 | $16.18 | $15.91 | $16.17 | $16.05 | 962,014 |
| 2022-08-11 | $15.95 | $16.21 | $15.81 | $15.95 | $15.83 | 1,869,332 |
| 2022-08-10 | $15.37 | $15.99 | $15.26 | $15.80 | $15.68 | 2,994,131 |
| 2022-08-09 | $15.48 | $15.48 | $15.01 | $15.03 | $14.92 | 2,503,592 |
| 2022-08-08 | $15.43 | $15.84 | $15.40 | $15.55 | $15.44 | 1,842,029 |
| 2022-08-05 | $15.18 | $15.40 | $15.04 | $15.33 | $15.22 | 1,893,479 |
| 2022-08-04 | $15.55 | $15.61 | $15.33 | $15.37 | $15.26 | 1,589,244 |
| 2022-08-03 | $15.47 | $15.63 | $15.26 | $15.53 | $15.42 | 1,799,086 |
| 2022-08-02 | $15.82 | $15.85 | $15.34 | $15.37 | $15.26 | 1,848,402 |
| 2022-08-01 | $15.41 | $16.07 | $15.32 | $15.85 | $15.73 | 3,005,612 |
| 2022-07-29 | $15.51 | $15.66 | $14.92 | $15.60 | $15.48 | 3,835,793 |
| 2022-07-28 | $16.50 | $16.85 | $14.75 | $15.51 | $15.40 | 6,021,952 |
| 2022-07-27 | $16.45 | $17.32 | $16.36 | $17.25 | $17.12 | 2,795,625 |
| 2022-07-26 | $16.46 | $16.68 | $16.33 | $16.35 | $16.23 | 2,450,004 |
| 2022-07-25 | $16.90 | $16.93 | $16.60 | $16.66 | $16.54 | 2,295,180 |
| 2022-07-22 | $16.99 | $17.18 | $16.54 | $16.81 | $16.69 | 3,024,128 |
| 2022-07-21 | $16.63 | $16.96 | $16.53 | $16.91 | $16.79 | 2,249,623 |
| 2022-07-20 | $16.54 | $16.73 | $16.29 | $16.66 | $16.54 | 2,265,471 |
| 2022-07-19 | $16.04 | $16.76 | $15.94 | $16.67 | $16.55 | 3,074,196 |
| 2022-07-18 | $15.91 | $16.13 | $15.79 | $15.86 | $15.74 | 2,659,147 |
| 2022-07-15 | $15.78 | $15.83 | $15.47 | $15.75 | $15.63 | 2,657,507 |
| 2022-07-14 | $15.45 | $15.58 | $15.31 | $15.47 | $15.36 | 1,867,760 |
| 2022-07-13 | $15.37 | $15.82 | $15.34 | $15.73 | $15.61 | 2,227,818 |
| 2022-07-12 | $15.91 | $16.14 | $15.56 | $15.65 | $15.53 | 3,113,318 |
| 2022-07-11 | $16.03 | $16.39 | $15.89 | $15.99 | $15.87 | 1,631,133 |
| 2022-07-08 | $16.49 | $16.49 | $16.04 | $16.27 | $16.15 | 1,324,588 |
| 2022-07-07 | $16.15 | $16.46 | $16.13 | $16.42 | $16.30 | 1,570,471 |
| 2022-07-06 | $16.14 | $16.31 | $15.57 | $16.03 | $15.91 | 3,953,730 |
| 2022-07-05 | $16.10 | $16.37 | $15.89 | $16.20 | $16.08 | 2,539,916 |
| 2022-07-01 | $15.93 | $16.67 | $15.74 | $16.54 | $16.42 | 1,574,925 |
| 2022-06-30 | $15.62 | $16.06 | $15.43 | $15.94 | $15.82 | 2,663,381 |
| 2022-06-29 | $15.99 | $16.17 | $15.71 | $16.03 | $15.91 | 1,434,770 |
| 2022-06-28 | $16.53 | $16.80 | $16.00 | $16.10 | $15.98 | 1,557,189 |
| 2022-06-27 | $16.28 | $16.47 | $16.15 | $16.28 | $16.16 | 1,254,359 |
| 2022-06-24 | $15.91 | $16.30 | $15.82 | $16.26 | $16.14 | 2,646,422 |
| 2022-06-23 | $15.61 | $15.72 | $15.43 | $15.67 | $15.55 | 2,090,277 |
| 2022-06-22 | $15.34 | $15.60 | $15.12 | $15.53 | $15.42 | 2,166,670 |
| 2022-06-21 | $16.02 | $16.04 | $15.45 | $15.68 | $15.56 | 2,052,143 |
| 2022-06-17 | $15.03 | $15.69 | $14.75 | $15.60 | $15.48 | 4,975,291 |
| 2022-06-16 | $16.62 | $16.62 | $14.60 | $14.96 | $14.85 | 4,868,402 |
| 2022-06-15 | $17.28 | $17.38 | $16.69 | $17.15 | $17.02 | 2,357,367 |
| 2022-06-14 | $17.10 | $17.16 | $16.77 | $16.99 | $16.86 | 2,661,937 |
| 2022-06-13 | $17.73 | $17.78 | $16.90 | $17.00 | $16.87 | 1,999,354 |
| 2022-06-10 | $18.88 | $19.16 | $18.25 | $18.25 | $18.12 | 2,485,151 |
| 2022-06-09 | $19.62 | $19.71 | $19.28 | $19.29 | $19.15 | 2,148,115 |
| 2022-06-08 | $19.96 | $20.01 | $19.57 | $19.65 | $19.50 | 1,975,778 |
| 2022-06-07 | $19.31 | $20.17 | $19.19 | $20.14 | $19.99 | 3,715,131 |
| 2022-06-06 | $19.58 | $19.88 | $19.35 | $19.53 | $19.39 | 3,066,773 |
| 2022-06-03 | $19.49 | $19.49 | $19.27 | $19.35 | $19.21 | 2,599,707 |
| 2022-06-02 | $19.00 | $19.57 | $18.79 | $19.56 | $19.42 | 2,549,200 |
| 2022-06-01 | $19.56 | $19.72 | $18.91 | $19.04 | $18.79 | 3,333,340 |
| 2022-05-31 | $19.24 | $19.74 | $19.22 | $19.59 | $19.34 | 3,504,920 |
| 2022-05-27 | $18.98 | $19.56 | $18.98 | $19.49 | $19.24 | 2,544,361 |
| 2022-05-26 | $18.50 | $19.26 | $18.41 | $19.05 | $18.80 | 2,568,733 |
| 2022-05-25 | $18.02 | $18.69 | $18.01 | $18.38 | $18.14 | 2,868,181 |
| 2022-05-24 | $17.89 | $18.24 | $17.64 | $18.05 | $17.82 | 2,487,282 |
| 2022-05-23 | $17.76 | $18.32 | $17.70 | $18.07 | $17.84 | 2,769,875 |
| 2022-05-20 | $17.33 | $17.60 | $17.17 | $17.55 | $17.32 | 2,913,281 |
| 2022-05-19 | $16.76 | $17.49 | $16.60 | $17.22 | $17.00 | 3,192,514 |
| 2022-05-18 | $17.45 | $17.80 | $16.91 | $16.98 | $16.76 | 4,159,635 |
| 2022-05-17 | $17.37 | $17.86 | $17.30 | $17.72 | $17.49 | 2,868,862 |
| 2022-05-16 | $16.57 | $17.08 | $16.33 | $16.97 | $16.75 | 2,426,922 |
| 2022-05-13 | $16.22 | $16.70 | $16.20 | $16.62 | $16.40 | 3,550,318 |
| 2022-05-12 | $15.75 | $15.97 | $15.34 | $15.96 | $15.75 | 6,353,905 |
| 2022-05-11 | $16.02 | $16.54 | $15.77 | $15.81 | $15.61 | 3,497,319 |
| 2022-05-10 | $16.61 | $16.87 | $15.87 | $15.97 | $15.76 | 3,450,033 |
| 2022-05-09 | $16.75 | $17.04 | $16.46 | $16.53 | $16.32 | 3,444,085 |
| 2022-05-06 | $17.23 | $17.30 | $16.90 | $17.00 | $16.78 | 2,795,921 |
| 2022-05-05 | $17.85 | $18.23 | $17.26 | $17.31 | $17.09 | 3,014,858 |
| 2022-05-04 | $17.25 | $18.18 | $17.12 | $18.15 | $17.92 | 3,102,152 |
| 2022-05-03 | $16.94 | $17.33 | $16.91 | $17.27 | $17.05 | 3,895,376 |
| 2022-05-02 | $16.65 | $17.36 | $16.59 | $16.93 | $16.71 | 4,419,866 |
| 2022-04-29 | $16.82 | $17.33 | $16.65 | $16.73 | $16.51 | 4,965,854 |
| 2022-04-28 | $16.33 | $17.19 | $16.07 | $16.90 | $16.68 | 2,806,150 |
| 2022-04-27 | $16.63 | $16.73 | $16.34 | $16.34 | $16.13 | 2,510,458 |
| 2022-04-26 | $16.88 | $17.12 | $16.61 | $16.66 | $16.44 | 1,808,518 |
| 2022-04-25 | $16.62 | $17.13 | $16.33 | $17.11 | $16.89 | 1,578,721 |
| 2022-04-22 | $17.16 | $17.19 | $16.72 | $16.73 | $16.51 | 1,064,913 |
| 2022-04-21 | $17.68 | $17.78 | $17.14 | $17.20 | $16.98 | 1,291,009 |
| 2022-04-20 | $17.51 | $17.69 | $17.33 | $17.47 | $17.24 | 1,033,104 |
| 2022-04-19 | $16.77 | $17.36 | $16.77 | $17.30 | $17.08 | 2,067,759 |
| 2022-04-18 | $16.28 | $16.90 | $16.28 | $16.75 | $16.53 | 1,749,287 |
| 2022-04-14 | $16.98 | $17.07 | $16.75 | $16.81 | $16.59 | 1,342,786 |
| 2022-04-13 | $16.64 | $16.97 | $16.60 | $16.95 | $16.73 | 1,310,043 |
| 2022-04-12 | $16.68 | $17.07 | $16.63 | $16.72 | $16.50 | 4,687,781 |
| 2022-04-11 | $17.14 | $17.41 | $16.63 | $16.66 | $16.44 | 1,722,693 |
| 2022-04-08 | $17.11 | $17.54 | $16.96 | $17.32 | $17.10 | 1,740,176 |
| 2022-04-07 | $17.43 | $17.59 | $16.85 | $17.09 | $16.87 | 2,476,292 |
| 2022-04-06 | $17.85 | $18.10 | $17.23 | $17.40 | $17.17 | 3,499,407 |
| 2022-04-05 | $17.97 | $18.47 | $17.96 | $18.13 | $17.90 | 2,195,475 |
| 2022-04-04 | $18.17 | $18.31 | $17.82 | $17.91 | $17.68 | 2,444,301 |
| 2022-04-01 | $18.45 | $18.71 | $18.14 | $18.25 | $18.01 | 3,294,319 |
| 2022-03-31 | $18.05 | $18.41 | $18.05 | $18.36 | $18.12 | 5,278,391 |
| 2022-03-30 | $18.51 | $18.69 | $17.94 | $18.04 | $17.81 | 2,501,633 |
| 2022-03-29 | $18.45 | $18.75 | $18.40 | $18.65 | $18.41 | 1,898,809 |
| 2022-03-28 | $18.20 | $18.20 | $17.78 | $18.12 | $17.89 | 1,417,329 |
| 2022-03-25 | $18.17 | $18.48 | $18.14 | $18.25 | $18.01 | 1,350,564 |
| 2022-03-24 | $17.98 | $18.20 | $17.85 | $18.17 | $17.93 | 1,386,460 |
| 2022-03-23 | $18.22 | $18.38 | $17.87 | $17.87 | $17.64 | 1,738,916 |
| 2022-03-22 | $18.41 | $18.65 | $18.24 | $18.39 | $18.15 | 2,177,615 |
| 2022-03-21 | $18.79 | $18.79 | $18.22 | $18.26 | $18.02 | 3,066,997 |
| 2022-03-18 | $18.03 | $18.76 | $17.79 | $18.63 | $18.39 | 7,293,577 |
| 2022-03-17 | $18.12 | $18.35 | $17.91 | $18.30 | $18.06 | 2,430,179 |
| 2022-03-16 | $17.84 | $18.30 | $17.83 | $18.27 | $18.03 | 2,590,404 |
| 2022-03-15 | $17.48 | $17.67 | $17.32 | $17.54 | $17.31 | 2,259,657 |
| 2022-03-14 | $17.49 | $17.72 | $17.20 | $17.40 | $17.17 | 2,849,253 |
| 2022-03-11 | $17.62 | $17.65 | $17.16 | $17.18 | $16.96 | 2,289,422 |
| 2022-03-10 | $17.39 | $17.90 | $17.20 | $17.40 | $17.17 | 2,819,768 |
| 2022-03-09 | $17.45 | $17.91 | $17.40 | $17.68 | $17.45 | 2,808,461 |
| 2022-03-08 | $17.26 | $17.55 | $16.80 | $16.89 | $16.67 | 4,141,984 |
| 2022-03-07 | $17.41 | $17.64 | $16.99 | $17.16 | $16.94 | 4,599,251 |
| 2022-03-04 | $18.25 | $18.25 | $17.35 | $17.50 | $17.27 | 2,774,261 |
| 2022-03-03 | $19.29 | $19.41 | $18.45 | $18.55 | $18.31 | 2,362,295 |
| 2022-03-02 | $19.21 | $19.72 | $19.14 | $19.40 | $19.04 | 2,763,889 |
| 2022-03-01 | $19.56 | $19.68 | $18.69 | $18.99 | $18.63 | 3,778,782 |
| 2022-02-28 | $19.23 | $19.92 | $19.23 | $19.70 | $19.33 | 4,751,445 |
| 2022-02-25 | $19.17 | $20.05 | $19.01 | $19.99 | $19.62 | 1,945,393 |
| 2022-02-24 | $18.25 | $19.21 | $18.25 | $19.12 | $18.76 | 2,855,945 |
| 2022-02-23 | $19.85 | $19.87 | $18.99 | $19.02 | $18.66 | 2,069,917 |
| 2022-02-22 | $19.98 | $20.03 | $19.49 | $19.58 | $19.21 | 1,863,307 |
| 2022-02-18 | $20.07 | $20.41 | $19.96 | $20.04 | $19.66 | 1,904,737 |
| 2022-02-17 | $20.58 | $20.71 | $20.06 | $20.11 | $19.73 | 2,472,485 |
| 2022-02-16 | $20.38 | $20.75 | $20.35 | $20.70 | $20.31 | 2,100,619 |
| 2022-02-15 | $19.90 | $20.39 | $19.75 | $20.38 | $20.00 | 2,736,179 |
| 2022-02-14 | $19.80 | $20.14 | $19.56 | $19.69 | $19.32 | 2,748,832 |
| 2022-02-11 | $19.85 | $20.27 | $19.69 | $19.80 | $19.43 | 2,348,716 |
| 2022-02-10 | $19.45 | $20.29 | $19.41 | $19.88 | $19.51 | 3,954,743 |
| 2022-02-09 | $19.82 | $19.95 | $19.43 | $19.52 | $19.15 | 2,029,331 |
| 2022-02-08 | $19.56 | $19.77 | $19.48 | $19.59 | $19.22 | 2,116,280 |
| 2022-02-07 | $19.99 | $20.08 | $19.40 | $19.58 | $19.21 | 2,251,331 |
| 2022-02-04 | $19.67 | $20.15 | $19.60 | $19.94 | $19.57 | 5,589,661 |
| 2022-02-03 | $19.08 | $19.60 | $18.94 | $19.55 | $19.18 | 4,729,726 |
| 2022-02-02 | $19.28 | $19.58 | $18.95 | $19.25 | $18.89 | 3,164,757 |
| 2022-02-01 | $18.61 | $19.31 | $18.20 | $19.27 | $18.91 | 4,517,510 |
| 2022-01-31 | $18.00 | $18.53 | $17.93 | $18.34 | $18.00 | 7,082,587 |
| 2022-01-28 | $17.47 | $18.03 | $17.29 | $18.00 | $17.66 | 3,192,968 |
| 2022-01-27 | $17.25 | $17.80 | $16.81 | $17.52 | $17.19 | 3,445,596 |
| 2022-01-26 | $17.25 | $17.45 | $16.92 | $17.12 | $16.80 | 3,389,071 |
| 2022-01-25 | $17.02 | $17.37 | $16.68 | $17.17 | $16.85 | 2,824,440 |
| 2022-01-24 | $17.41 | $17.41 | $16.36 | $17.34 | $17.01 | 3,754,796 |
| 2022-01-21 | $17.97 | $18.07 | $17.17 | $17.21 | $16.89 | 3,730,982 |
| 2022-01-20 | $18.95 | $19.03 | $18.17 | $18.20 | $17.86 | 2,988,219 |
| 2022-01-19 | $20.45 | $20.45 | $18.89 | $18.92 | $18.57 | 2,977,304 |
| 2022-01-18 | $20.68 | $20.68 | $20.20 | $20.25 | $19.87 | 1,079,963 |
| 2022-01-14 | $20.48 | $20.80 | $20.32 | $20.78 | $20.39 | 905,739 |
| 2022-01-13 | $20.50 | $20.88 | $20.47 | $20.74 | $20.35 | 1,292,304 |
| 2022-01-12 | $20.45 | $20.69 | $20.30 | $20.38 | $20.00 | 1,509,282 |
| 2022-01-11 | $20.49 | $20.60 | $20.28 | $20.37 | $19.99 | 2,250,355 |
| 2022-01-10 | $20.50 | $20.51 | $20.18 | $20.41 | $20.03 | 1,572,085 |
| 2022-01-07 | $20.02 | $20.49 | $20.02 | $20.34 | $19.96 | 1,451,918 |
| 2022-01-06 | $19.93 | $20.24 | $19.83 | $20.19 | $19.81 | 1,625,726 |
| 2022-01-05 | $20.21 | $20.30 | $19.80 | $19.80 | $19.43 | 1,252,210 |
| 2022-01-04 | $19.82 | $20.24 | $19.70 | $20.14 | $19.76 | 1,590,156 |
| 2022-01-03 | $19.72 | $19.93 | $19.48 | $19.66 | $19.29 | 1,316,413 |
| 2021-12-31 | $19.35 | $19.85 | $19.33 | $19.67 | $19.30 | 2,170,408 |
| 2021-12-30 | $19.49 | $19.70 | $19.45 | $19.47 | $19.10 | 1,270,904 |
| 2021-12-29 | $19.50 | $19.63 | $19.14 | $19.50 | $19.13 | 1,063,412 |
| 2021-12-28 | $19.27 | $19.57 | $19.27 | $19.45 | $19.09 | 1,435,088 |
| 2021-12-27 | $19.13 | $19.35 | $19.03 | $19.27 | $18.91 | 1,177,914 |
| 2021-12-23 | $18.89 | $19.28 | $18.83 | $19.11 | $18.75 | 1,192,031 |
| 2021-12-22 | $18.41 | $18.99 | $18.41 | $18.86 | $18.51 | 1,774,960 |
| 2021-12-21 | $17.68 | $18.43 | $17.31 | $18.42 | $18.07 | 1,876,650 |
| 2021-12-20 | $18.01 | $18.03 | $17.36 | $17.64 | $17.31 | 2,471,988 |
| 2021-12-17 | $18.59 | $18.73 | $18.12 | $18.30 | $17.96 | 5,596,769 |
| 2021-12-16 | $18.94 | $19.02 | $18.54 | $18.64 | $18.29 | 3,722,807 |
| 2021-12-15 | $18.28 | $18.81 | $17.96 | $18.77 | $18.42 | 3,588,671 |
| 2021-12-14 | $18.24 | $18.62 | $18.13 | $18.25 | $17.91 | 2,557,875 |
| 2021-12-13 | $18.77 | $18.84 | $18.31 | $18.32 | $17.98 | 1,464,101 |
| 2021-12-10 | $18.90 | $19.07 | $18.71 | $18.85 | $18.50 | 1,470,551 |
| 2021-12-09 | $18.65 | $18.85 | $18.58 | $18.79 | $18.44 | 1,597,766 |
| 2021-12-08 | $18.83 | $19.00 | $18.62 | $18.78 | $18.43 | 1,950,690 |
| 2021-12-07 | $18.60 | $19.00 | $18.41 | $18.74 | $18.39 | 3,143,177 |
| 2021-12-06 | $18.23 | $19.03 | $18.16 | $18.38 | $18.04 | 2,770,992 |
| 2021-12-03 | $18.24 | $18.60 | $17.88 | $18.07 | $17.73 | 2,645,511 |
| 2021-12-02 | $18.09 | $18.67 | $18.05 | $18.45 | $18.10 | 2,758,362 |
| 2021-12-01 | $18.13 | $18.66 | $17.92 | $17.94 | $17.50 | 3,002,205 |
| 2021-11-30 | $17.65 | $18.09 | $17.38 | $17.78 | $17.34 | 5,195,691 |
| 2021-11-29 | $18.09 | $18.27 | $17.60 | $17.90 | $17.46 | 1,971,882 |
| 2021-11-26 | $18.03 | $18.16 | $17.77 | $17.86 | $17.42 | 1,645,865 |
| 2021-11-24 | $18.54 | $18.74 | $18.50 | $18.50 | $18.05 | 1,168,914 |
| 2021-11-23 | $18.73 | $18.89 | $18.48 | $18.65 | $18.19 | 2,395,133 |
| 2021-11-22 | $18.56 | $19.03 | $18.53 | $18.54 | $18.08 | 1,773,868 |
| 2021-11-19 | $18.28 | $18.70 | $18.12 | $18.41 | $17.96 | 1,927,261 |
| 2021-11-18 | $18.43 | $18.62 | $18.37 | $18.43 | $17.98 | 1,589,247 |
| 2021-11-17 | $18.44 | $18.56 | $18.23 | $18.37 | $17.92 | 2,249,733 |
| 2021-11-16 | $18.57 | $18.72 | $18.38 | $18.52 | $18.06 | 1,964,103 |
| 2021-11-15 | $18.89 | $18.96 | $18.59 | $18.66 | $18.20 | 1,264,680 |
| 2021-11-12 | $18.46 | $18.79 | $18.38 | $18.73 | $18.27 | 1,499,852 |
| 2021-11-11 | $18.86 | $19.02 | $18.50 | $18.50 | $18.05 | 1,365,994 |
| 2021-11-10 | $18.40 | $18.84 | $18.40 | $18.80 | $18.34 | 2,380,447 |
| 2021-11-09 | $18.25 | $18.58 | $18.22 | $18.51 | $18.06 | 1,799,607 |
| 2021-11-08 | $18.46 | $18.75 | $18.36 | $18.39 | $17.94 | 1,087,863 |
| 2021-11-05 | $18.56 | $18.90 | $18.43 | $18.44 | $17.99 | 1,739,758 |
| 2021-11-04 | $18.50 | $18.75 | $18.16 | $18.42 | $17.97 | 1,524,269 |
| 2021-11-03 | $18.18 | $18.73 | $18.10 | $18.49 | $18.04 | 1,840,691 |
| 2021-11-02 | $18.73 | $18.87 | $18.17 | $18.24 | $17.79 | 2,856,909 |
| 2021-11-01 | $18.48 | $19.03 | $18.43 | $18.78 | $18.32 | 2,596,900 |
| 2021-10-29 | $18.09 | $18.39 | $18.03 | $18.35 | $17.90 | 2,042,818 |
| 2021-10-28 | $17.62 | $18.16 | $17.60 | $18.14 | $17.69 | 2,051,653 |
| 2021-10-27 | $18.44 | $18.52 | $17.53 | $17.58 | $17.15 | 2,877,812 |
| 2021-10-26 | $18.86 | $18.90 | $18.51 | $18.51 | $18.06 | 1,803,651 |
| 2021-10-25 | $18.76 | $18.86 | $18.58 | $18.74 | $18.28 | 1,621,512 |
| 2021-10-22 | $18.45 | $18.84 | $18.27 | $18.50 | $18.05 | 2,504,681 |
| 2021-10-21 | $18.72 | $19.22 | $18.25 | $18.37 | $17.92 | 3,055,539 |
| 2021-10-20 | $17.61 | $17.96 | $17.46 | $17.86 | $17.42 | 2,179,683 |
| 2021-10-19 | $17.87 | $17.89 | $17.45 | $17.59 | $17.16 | 1,508,804 |
| 2021-10-18 | $17.43 | $17.77 | $17.40 | $17.65 | $17.22 | 1,980,379 |
| 2021-10-15 | $17.77 | $17.85 | $17.40 | $17.42 | $16.99 | 1,339,154 |
| 2021-10-14 | $17.37 | $17.54 | $17.12 | $17.54 | $17.11 | 962,599 |
| 2021-10-13 | $17.26 | $17.37 | $16.94 | $17.10 | $16.68 | 1,854,860 |
| 2021-10-12 | $17.43 | $17.52 | $17.22 | $17.30 | $16.87 | 1,164,336 |
| 2021-10-11 | $17.58 | $17.79 | $17.41 | $17.41 | $16.98 | 654,785 |
| 2021-10-08 | $17.69 | $17.88 | $17.42 | $17.53 | $17.10 | 1,105,407 |
| 2021-10-07 | $17.74 | $17.88 | $17.59 | $17.72 | $17.28 | 1,935,999 |
| 2021-10-06 | $17.77 | $17.77 | $17.14 | $17.53 | $17.10 | 1,407,187 |
| 2021-10-05 | $17.62 | $17.93 | $17.41 | $17.66 | $17.23 | 1,626,099 |
| 2021-10-04 | $17.75 | $17.99 | $17.52 | $17.56 | $17.13 | 1,095,003 |
| 2021-10-01 | $17.70 | $18.00 | $17.49 | $17.79 | $17.35 | 1,702,237 |
| 2021-09-30 | $17.43 | $17.81 | $17.21 | $17.60 | $17.17 | 3,624,803 |
| 2021-09-29 | $17.82 | $17.82 | $17.32 | $17.42 | $16.99 | 1,667,191 |
| 2021-09-28 | $18.21 | $18.27 | $17.77 | $17.83 | $17.39 | 1,330,705 |
| 2021-09-27 | $18.00 | $18.23 | $17.86 | $18.19 | $17.74 | 1,589,099 |
| 2021-09-24 | $17.79 | $18.07 | $17.60 | $17.89 | $17.45 | 1,653,405 |
| 2021-09-23 | $17.56 | $17.94 | $17.50 | $17.88 | $17.44 | 2,255,006 |
| 2021-09-22 | $18.26 | $18.26 | $17.29 | $17.31 | $16.88 | 1,915,871 |
| 2021-09-21 | $17.59 | $17.72 | $17.37 | $17.46 | $17.03 | 2,615,858 |
| 2021-09-20 | $17.60 | $17.82 | $17.28 | $17.50 | $17.07 | 2,862,294 |
| 2021-09-17 | $17.92 | $18.27 | $17.82 | $18.10 | $17.66 | 8,826,085 |
| 2021-09-16 | $17.89 | $18.12 | $17.87 | $17.87 | $17.43 | 2,945,660 |
| 2021-09-15 | $17.41 | $17.91 | $17.38 | $17.83 | $17.39 | 2,290,405 |
| 2021-09-14 | $18.19 | $18.20 | $17.36 | $17.42 | $16.99 | 2,111,761 |
| 2021-09-13 | $18.06 | $18.25 | $17.45 | $18.09 | $17.65 | 4,027,929 |
| 2021-09-10 | $18.14 | $18.23 | $17.83 | $17.92 | $17.48 | 2,981,044 |
| 2021-09-09 | $17.90 | $18.27 | $17.87 | $18.02 | $17.58 | 2,010,035 |
| 2021-09-08 | $17.81 | $18.08 | $17.71 | $17.89 | $17.45 | 2,382,555 |
| 2021-09-07 | $18.28 | $18.53 | $17.85 | $17.89 | $17.45 | 2,215,582 |
| 2021-09-03 | $18.53 | $18.59 | $18.01 | $18.28 | $17.83 | 2,250,768 |
| 2021-09-02 | $18.31 | $18.75 | $18.25 | $18.58 | $18.12 | 2,211,933 |
| 2021-09-01 | $18.77 | $18.78 | $18.35 | $18.38 | $17.90 | 2,263,775 |
| 2021-08-31 | $18.45 | $18.90 | $18.41 | $18.75 | $18.26 | 3,691,291 |
| 2021-08-30 | $19.00 | $19.02 | $18.46 | $18.47 | $17.99 | 1,502,703 |
| 2021-08-27 | $18.55 | $19.02 | $18.51 | $18.99 | $18.49 | 2,150,161 |
| 2021-08-26 | $18.92 | $19.00 | $18.47 | $18.50 | $18.02 | 1,789,975 |
| 2021-08-25 | $18.25 | $19.05 | $18.25 | $18.91 | $18.42 | 2,792,439 |
| 2021-08-24 | $18.39 | $18.64 | $18.28 | $18.31 | $17.83 | 3,475,536 |
| 2021-08-23 | $18.50 | $18.59 | $18.11 | $18.36 | $17.88 | 3,267,357 |
| 2021-08-20 | $18.28 | $18.55 | $18.25 | $18.36 | $17.88 | 1,517,108 |
| 2021-08-19 | $18.23 | $18.71 | $18.18 | $18.31 | $17.83 | 2,211,735 |
| 2021-08-18 | $18.63 | $18.87 | $18.49 | $18.51 | $18.03 | 1,445,235 |
| 2021-08-17 | $18.68 | $18.99 | $18.54 | $18.70 | $18.21 | 1,823,259 |
| 2021-08-16 | $18.58 | $18.97 | $18.51 | $18.85 | $18.36 | 3,290,592 |
| 2021-08-13 | $18.79 | $18.94 | $18.66 | $18.77 | $18.28 | 1,311,950 |
| 2021-08-12 | $18.99 | $19.06 | $18.63 | $18.81 | $18.32 | 2,366,274 |
| 2021-08-11 | $19.00 | $19.01 | $18.75 | $18.90 | $18.41 | 2,991,300 |
| 2021-08-10 | $18.68 | $18.99 | $18.68 | $18.89 | $18.40 | 1,793,957 |
| 2021-08-09 | $19.06 | $19.11 | $18.78 | $18.80 | $18.31 | 2,144,646 |
| 2021-08-06 | $19.01 | $19.20 | $18.93 | $19.10 | $18.60 | 3,692,828 |
| 2021-08-05 | $18.62 | $19.02 | $18.62 | $18.93 | $18.44 | 1,187,471 |
| 2021-08-04 | $18.74 | $19.12 | $18.62 | $18.73 | $18.24 | 1,845,962 |
| 2021-08-03 | $18.95 | $18.98 | $18.51 | $18.93 | $18.44 | 2,223,165 |
| 2021-08-02 | $18.96 | $19.23 | $18.82 | $18.93 | $18.44 | 2,161,647 |
| 2021-07-30 | $18.84 | $19.15 | $18.74 | $18.83 | $18.34 | 1,379,054 |
| 2021-07-29 | $19.02 | $19.26 | $18.93 | $18.99 | $18.49 | 2,099,700 |
| 2021-07-28 | $18.87 | $19.07 | $18.60 | $18.88 | $18.39 | 1,720,729 |
| 2021-07-27 | $18.44 | $18.82 | $18.15 | $18.78 | $18.29 | 2,658,902 |
| 2021-07-26 | $18.89 | $19.27 | $18.60 | $18.77 | $18.28 | 2,404,294 |
| 2021-07-23 | $19.17 | $19.64 | $18.89 | $19.00 | $18.50 | 2,980,552 |
| 2021-07-22 | $20.50 | $20.50 | $19.11 | $19.18 | $18.68 | 3,215,842 |
| 2021-07-21 | $20.19 | $20.53 | $20.11 | $20.41 | $19.88 | 2,325,884 |
| 2021-07-20 | $19.55 | $20.26 | $19.43 | $20.03 | $19.51 | 2,716,615 |
| 2021-07-19 | $19.43 | $19.77 | $19.24 | $19.50 | $18.99 | 3,432,652 |
| 2021-07-16 | $20.39 | $20.39 | $19.93 | $19.95 | $19.43 | 2,212,884 |
| 2021-07-15 | $19.87 | $20.39 | $19.78 | $20.25 | $19.72 | 1,631,120 |
| 2021-07-14 | $20.57 | $20.57 | $19.93 | $20.03 | $19.51 | 2,082,921 |
| 2021-07-13 | $20.37 | $20.46 | $20.03 | $20.11 | $19.58 | 2,282,074 |
| 2021-07-12 | $19.82 | $20.43 | $19.61 | $20.40 | $19.87 | 2,458,778 |
| 2021-07-09 | $19.50 | $20.07 | $19.49 | $20.02 | $19.50 | 3,000,116 |
| 2021-07-08 | $19.43 | $19.54 | $18.71 | $19.12 | $18.62 | 4,667,357 |
| 2021-07-07 | $20.16 | $20.39 | $19.90 | $19.95 | $19.43 | 6,484,466 |
| 2021-07-06 | $20.84 | $20.88 | $20.25 | $20.29 | $19.76 | 3,811,088 |
| 2021-07-02 | $21.07 | $21.17 | $20.61 | $20.91 | $20.36 | 2,551,743 |
| 2021-07-01 | $21.04 | $21.40 | $20.96 | $20.99 | $20.44 | 3,879,521 |
| 2021-06-30 | $20.49 | $21.11 | $20.40 | $20.94 | $20.39 | 4,866,327 |
| 2021-06-29 | $20.57 | $20.75 | $20.19 | $20.50 | $19.96 | 2,488,754 |
| 2021-06-28 | $20.18 | $20.56 | $20.00 | $20.38 | $19.85 | 2,295,818 |
| 2021-06-25 | $19.82 | $20.76 | $19.82 | $20.53 | $19.99 | 8,114,758 |
| 2021-06-24 | $19.75 | $19.83 | $19.56 | $19.75 | $19.23 | 2,523,419 |
| 2021-06-23 | $19.65 | $19.81 | $19.55 | $19.64 | $19.13 | 2,324,540 |
| 2021-06-22 | $20.02 | $20.07 | $19.48 | $19.50 | $18.99 | 4,889,706 |
| 2021-06-21 | $19.46 | $20.14 | $19.46 | $20.09 | $19.56 | 2,420,168 |
| 2021-06-18 | $19.55 | $19.79 | $19.15 | $19.24 | $18.74 | 6,554,982 |
| 2021-06-17 | $20.55 | $20.67 | $19.64 | $19.91 | $19.39 | 2,479,248 |
| 2021-06-16 | $20.28 | $20.56 | $20.12 | $20.47 | $19.93 | 3,030,871 |
| 2021-06-15 | $19.96 | $20.57 | $19.96 | $20.41 | $19.88 | 2,649,733 |
| 2021-06-14 | $20.54 | $20.55 | $19.84 | $19.88 | $19.36 | 2,441,128 |
| 2021-06-11 | $20.21 | $20.56 | $20.17 | $20.54 | $20.00 | 3,229,776 |
| 2021-06-10 | $20.63 | $20.79 | $20.16 | $20.17 | $19.64 | 1,975,936 |
| 2021-06-09 | $20.27 | $20.54 | $20.09 | $20.37 | $19.84 | 2,195,368 |
| 2021-06-08 | $19.87 | $20.44 | $19.82 | $20.33 | $19.80 | 3,591,831 |
| 2021-06-07 | $20.00 | $20.23 | $19.90 | $20.13 | $19.60 | 1,884,669 |
| 2021-06-04 | $20.10 | $20.24 | $19.82 | $19.92 | $19.40 | 2,574,369 |
| 2021-06-03 | $19.96 | $20.19 | $19.74 | $20.11 | $19.58 | 1,499,393 |
| 2021-06-02 | $20.33 | $20.34 | $19.96 | $20.07 | $19.52 | 2,127,020 |
| 2021-06-01 | $20.48 | $20.56 | $20.08 | $20.27 | $19.71 | 2,804,073 |
| 2021-05-28 | $20.15 | $20.28 | $19.71 | $20.25 | $19.69 | 2,494,813 |
| 2021-05-27 | $20.12 | $20.28 | $19.90 | $20.17 | $19.61 | 2,451,223 |
| 2021-05-26 | $19.71 | $19.96 | $19.64 | $19.93 | $19.38 | 2,515,915 |
| 2021-05-25 | $19.71 | $20.19 | $19.62 | $19.67 | $19.13 | 3,856,100 |
| 2021-05-24 | $19.75 | $19.86 | $19.63 | $19.71 | $19.17 | 3,324,088 |
| 2021-05-21 | $19.70 | $19.96 | $19.59 | $19.64 | $19.10 | 2,727,821 |
| 2021-05-20 | $19.81 | $19.85 | $19.53 | $19.59 | $19.05 | 2,927,153 |
| 2021-05-19 | $19.34 | $19.76 | $19.06 | $19.76 | $19.21 | 3,446,830 |
| 2021-05-18 | $20.00 | $20.18 | $19.68 | $19.69 | $19.15 | 4,484,542 |
| 2021-05-17 | $19.75 | $19.93 | $19.68 | $19.86 | $19.31 | 6,216,371 |
| 2021-05-14 | $19.86 | $19.93 | $19.62 | $19.82 | $19.27 | 3,921,468 |
| 2021-05-13 | $19.00 | $19.85 | $18.81 | $19.65 | $19.11 | 4,583,319 |
| 2021-05-12 | $19.91 | $20.08 | $19.07 | $19.11 | $18.58 | 4,202,200 |
| 2021-05-11 | $19.85 | $20.17 | $19.62 | $19.78 | $19.23 | 2,949,455 |
| 2021-05-10 | $20.78 | $20.82 | $20.22 | $20.25 | $19.69 | 3,287,216 |
| 2021-05-07 | $20.27 | $20.69 | $20.09 | $20.66 | $20.09 | 2,513,467 |
| 2021-05-06 | $20.32 | $20.35 | $19.80 | $20.34 | $19.78 | 2,418,208 |
| 2021-05-05 | $20.01 | $20.22 | $19.75 | $20.14 | $19.58 | 2,494,800 |
| 2021-05-04 | $19.56 | $19.99 | $19.46 | $19.98 | $19.43 | 3,186,331 |
| 2021-05-03 | $19.93 | $19.96 | $19.52 | $19.62 | $19.08 | 5,581,452 |
| 2021-04-30 | $19.45 | $19.79 | $19.40 | $19.66 | $19.12 | 3,755,904 |
| 2021-04-29 | $19.48 | $19.72 | $19.29 | $19.44 | $18.90 | 3,871,873 |
| 2021-04-28 | $19.14 | $19.30 | $19.00 | $19.24 | $18.71 | 8,202,351 |
| 2021-04-27 | $19.10 | $19.20 | $18.80 | $19.07 | $18.54 | 3,091,414 |
| 2021-04-26 | $19.45 | $19.61 | $18.99 | $19.08 | $18.55 | 4,163,862 |
| 2021-04-23 | $18.86 | $19.48 | $18.72 | $19.35 | $18.82 | 6,839,659 |
| 2021-04-22 | $19.56 | $19.92 | $18.50 | $18.68 | $18.16 | 5,696,429 |
| 2021-04-21 | $18.64 | $19.59 | $18.57 | $19.53 | $18.99 | 7,007,124 |
| 2021-04-20 | $19.34 | $19.50 | $18.52 | $18.79 | $18.27 | 5,542,957 |
| 2021-04-19 | $19.28 | $19.59 | $19.19 | $19.45 | $18.91 | 5,283,133 |
| 2021-04-16 | $19.11 | $19.42 | $19.02 | $19.27 | $18.74 | 5,028,337 |
| 2021-04-15 | $19.21 | $19.21 | $18.73 | $18.93 | $18.41 | 6,210,969 |
| 2021-04-14 | $18.83 | $19.21 | $18.79 | $18.95 | $18.43 | 5,762,327 |
| 2021-04-13 | $19.15 | $19.21 | $18.74 | $18.87 | $18.35 | 4,254,590 |
| 2021-04-12 | $19.19 | $19.41 | $19.06 | $19.17 | $18.64 | 4,691,054 |
| 2021-04-09 | $19.14 | $19.30 | $18.92 | $19.09 | $18.56 | 4,674,058 |
| 2021-04-08 | $18.90 | $19.15 | $18.58 | $19.04 | $18.51 | 4,761,321 |
| 2021-04-07 | $18.73 | $18.91 | $18.69 | $18.81 | $18.29 | 4,327,782 |
| 2021-04-06 | $18.81 | $18.97 | $18.59 | $18.62 | $18.11 | 4,665,481 |
| 2021-04-05 | $18.48 | $18.83 | $18.46 | $18.74 | $18.22 | 4,798,702 |
| 2021-04-01 | $18.02 | $18.41 | $18.00 | $18.27 | $17.77 | 5,087,716 |
| 2021-03-31 | $18.06 | $18.28 | $17.95 | $17.97 | $17.47 | 5,970,633 |
| 2021-03-30 | $17.64 | $18.27 | $17.64 | $18.11 | $17.61 | 4,865,223 |
| 2021-03-29 | $17.83 | $18.21 | $17.52 | $17.53 | $17.05 | 8,210,856 |
| 2021-03-26 | $17.16 | $18.03 | $17.02 | $17.89 | $17.40 | 11,525,587 |
| 2021-03-25 | $16.33 | $17.10 | $16.26 | $17.01 | $16.54 | 7,585,170 |
| 2021-03-24 | $16.56 | $16.79 | $16.26 | $16.40 | $15.95 | 5,343,918 |
| 2021-03-23 | $17.02 | $17.11 | $16.27 | $16.43 | $15.98 | 4,179,285 |
| 2021-03-22 | $17.04 | $17.21 | $16.74 | $17.15 | $16.68 | 7,832,221 |
| 2021-03-19 | $16.90 | $17.28 | $16.70 | $17.16 | $16.69 | 12,090,046 |
| 2021-03-18 | $17.22 | $17.57 | $16.83 | $17.00 | $16.53 | 6,088,578 |
| 2021-03-17 | $17.22 | $17.32 | $16.81 | $17.32 | $16.84 | 9,111,115 |
| 2021-03-16 | $16.91 | $17.32 | $16.78 | $17.21 | $16.74 | 7,264,385 |
| 2021-03-15 | $17.13 | $17.19 | $16.53 | $16.83 | $16.37 | 4,214,506 |
| 2021-03-12 | $17.49 | $17.54 | $17.01 | $17.07 | $16.60 | 2,512,493 |
| 2021-03-11 | $16.71 | $17.38 | $16.43 | $17.29 | $16.81 | 7,369,056 |
| 2021-03-10 | $16.35 | $16.47 | $16.32 | $16.44 | $15.99 | 9,952,389 |
| 2021-03-09 | $16.30 | $16.36 | $16.10 | $16.34 | $15.89 | 8,289,037 |
| 2021-03-08 | $16.17 | $16.34 | $16.06 | $16.19 | $15.74 | 7,545,549 |
| 2021-03-05 | $16.00 | $16.17 | $15.87 | $16.12 | $15.68 | 7,481,679 |
| 2021-03-04 | $15.77 | $16.03 | $15.70 | $15.99 | $15.55 | 8,495,773 |
| 2021-03-03 | $15.98 | $16.06 | $15.77 | $15.77 | $15.31 | 5,314,719 |
| 2021-03-02 | $15.86 | $16.06 | $15.75 | $15.90 | $15.43 | 11,779,397 |
| 2021-03-01 | $15.87 | $16.17 | $15.81 | $15.93 | $15.46 | 8,335,926 |
| 2021-02-26 | $15.72 | $16.14 | $15.55 | $15.79 | $15.33 | 9,201,202 |
| 2021-02-25 | $15.24 | $15.28 | $14.92 | $15.00 | $14.56 | 6,049,996 |
| 2021-02-24 | $15.29 | $15.44 | $15.17 | $15.21 | $14.76 | 4,135,428 |
| 2021-02-23 | $15.03 | $15.34 | $14.86 | $15.33 | $14.88 | 5,217,165 |
| 2021-02-22 | $15.48 | $15.55 | $15.03 | $15.10 | $14.66 | 5,770,141 |
| 2021-02-19 | $15.03 | $15.16 | $14.99 | $15.06 | $14.61 | 7,383,030 |
| 2021-02-18 | $14.99 | $15.05 | $14.86 | $14.99 | $14.55 | 3,813,077 |
| 2021-02-17 | $15.01 | $15.26 | $14.99 | $15.03 | $14.59 | 4,382,450 |
| 2021-02-16 | $14.95 | $15.17 | $14.81 | $15.13 | $14.68 | 6,112,022 |
| 2021-02-12 | $14.90 | $15.10 | $14.79 | $14.83 | $14.39 | 5,297,595 |
| 2021-02-11 | $15.11 | $15.11 | $14.81 | $14.99 | $14.55 | 5,963,248 |
| 2021-02-10 | $15.13 | $15.24 | $14.85 | $15.09 | $14.65 | 8,869,705 |
| 2021-02-09 | $15.07 | $15.18 | $14.88 | $14.98 | $14.54 | 6,446,674 |
| 2021-02-08 | $15.46 | $15.54 | $15.04 | $15.05 | $14.61 | 12,224,239 |
| 2021-02-05 | $15.39 | $15.48 | $15.07 | $15.34 | $14.89 | 3,459,206 |
| 2021-02-04 | $15.12 | $15.46 | $15.06 | $15.24 | $14.79 | 4,235,383 |
| 2021-02-03 | $14.87 | $15.32 | $14.77 | $15.08 | $14.64 | 8,193,866 |
| 2021-02-02 | $14.30 | $14.97 | $14.26 | $14.93 | $14.49 | 9,843,853 |
| 2021-02-01 | $14.00 | $14.22 | $13.68 | $13.78 | $13.37 | 4,845,803 |
| 2021-01-29 | $14.32 | $14.66 | $13.76 | $13.88 | $13.47 | 8,354,784 |
| 2021-01-28 | $13.15 | $14.16 | $13.12 | $13.93 | $13.52 | 14,838,493 |
| 2021-01-27 | $12.84 | $12.91 | $12.03 | $12.22 | $11.86 | 6,389,505 |
| 2021-01-26 | $13.23 | $13.32 | $13.05 | $13.06 | $12.68 | 4,235,270 |
| 2021-01-25 | $13.21 | $13.23 | $12.92 | $13.11 | $12.72 | 5,157,809 |
| 2021-01-22 | $13.42 | $13.54 | $13.21 | $13.23 | $12.84 | 5,130,317 |
| 2021-01-21 | $14.05 | $14.08 | $13.51 | $13.51 | $13.11 | 3,534,944 |
| 2021-01-20 | $13.97 | $14.15 | $13.90 | $14.00 | $13.59 | 6,525,626 |
| 2021-01-19 | $13.84 | $14.11 | $13.78 | $13.90 | $13.49 | 6,334,914 |
| 2021-01-15 | $13.70 | $13.88 | $13.62 | $13.78 | $13.37 | 4,126,630 |
| 2021-01-14 | $13.55 | $13.97 | $13.51 | $13.79 | $13.38 | 5,360,240 |
| 2021-01-13 | $13.67 | $13.78 | $13.47 | $13.50 | $13.10 | 5,445,645 |
| 2021-01-12 | $13.46 | $13.77 | $13.38 | $13.64 | $13.24 | 3,832,344 |
| 2021-01-11 | $12.90 | $13.60 | $12.86 | $13.39 | $13.00 | 3,796,099 |
| 2021-01-08 | $13.05 | $13.14 | $12.83 | $13.03 | $12.65 | 3,735,693 |
| 2021-01-07 | $12.94 | $13.22 | $12.82 | $13.04 | $12.66 | 7,947,655 |
| 2021-01-06 | $12.58 | $12.90 | $12.58 | $12.81 | $12.43 | 6,374,605 |
| 2021-01-05 | $12.11 | $12.46 | $12.11 | $12.41 | $12.04 | 4,632,936 |
| 2021-01-04 | $12.37 | $12.53 | $12.09 | $12.09 | $11.73 | 4,464,608 |
| 2020-12-31 | $12.22 | $12.53 | $12.07 | $12.39 | $12.03 | 3,274,614 |
| 2020-12-30 | $11.92 | $12.18 | $11.92 | $12.15 | $11.79 | 3,094,895 |
| 2020-12-29 | $12.17 | $12.24 | $11.82 | $11.91 | $11.56 | 3,504,030 |
| 2020-12-28 | $12.27 | $12.39 | $12.10 | $12.13 | $11.77 | 2,973,695 |
| 2020-12-24 | $12.25 | $12.30 | $12.10 | $12.27 | $11.91 | 1,009,261 |
| 2020-12-23 | $12.36 | $12.42 | $12.22 | $12.25 | $11.89 | 4,411,681 |
| 2020-12-22 | $12.42 | $12.51 | $12.33 | $12.36 | $12.00 | 3,131,965 |
| 2020-12-21 | $12.37 | $12.52 | $12.15 | $12.45 | $12.08 | 3,399,343 |
| 2020-12-18 | $12.45 | $12.55 | $12.34 | $12.40 | $12.04 | 6,667,589 |
| 2020-12-17 | $12.27 | $12.42 | $12.18 | $12.42 | $12.05 | 2,442,109 |
| 2020-12-16 | $12.30 | $12.37 | $12.13 | $12.20 | $11.84 | 2,307,422 |
| 2020-12-15 | $12.14 | $12.30 | $11.93 | $12.27 | $11.91 | 2,002,019 |
| 2020-12-14 | $12.19 | $12.28 | $11.91 | $11.97 | $11.62 | 3,291,232 |
| 2020-12-11 | $11.65 | $12.18 | $11.53 | $12.05 | $11.70 | 5,370,167 |
| 2020-12-10 | $11.55 | $11.81 | $11.48 | $11.76 | $11.41 | 2,357,103 |
| 2020-12-09 | $11.37 | $11.56 | $11.26 | $11.51 | $11.17 | 2,838,497 |
| 2020-12-08 | $11.32 | $11.38 | $11.14 | $11.29 | $10.96 | 3,073,915 |
| 2020-12-07 | $11.45 | $11.57 | $11.36 | $11.40 | $11.06 | 3,290,337 |
| 2020-12-04 | $11.48 | $11.56 | $11.28 | $11.50 | $11.16 | 2,285,268 |
| 2020-12-03 | $11.39 | $11.53 | $11.30 | $11.45 | $11.11 | 2,864,489 |
| 2020-12-02 | $11.12 | $11.46 | $11.00 | $11.39 | $11.02 | 4,098,741 |
| 2020-12-01 | $10.78 | $11.17 | $10.75 | $11.14 | $10.78 | 3,557,777 |
| 2020-11-30 | $11.00 | $11.08 | $10.53 | $10.61 | $10.27 | 4,409,747 |
| 2020-11-27 | $11.12 | $11.21 | $10.98 | $11.03 | $10.68 | 1,355,847 |
| 2020-11-25 | $10.86 | $11.23 | $10.78 | $11.16 | $10.80 | 4,089,902 |
| 2020-11-24 | $11.01 | $11.05 | $10.78 | $10.84 | $10.49 | 4,270,151 |
| 2020-11-23 | $10.85 | $10.92 | $10.80 | $10.84 | $10.49 | 2,742,223 |
| 2020-11-20 | $10.87 | $10.96 | $10.68 | $10.76 | $10.42 | 3,637,854 |
| 2020-11-19 | $10.66 | $10.92 | $10.65 | $10.91 | $10.56 | 4,217,324 |
| 2020-11-18 | $11.10 | $11.14 | $10.79 | $10.81 | $10.46 | 3,804,840 |
| 2020-11-17 | $10.76 | $11.18 | $10.62 | $11.04 | $10.69 | 5,395,693 |
| 2020-11-16 | $11.00 | $11.10 | $10.84 | $10.90 | $10.55 | 3,467,269 |
| 2020-11-13 | $10.65 | $10.86 | $10.64 | $10.82 | $10.47 | 3,192,634 |
| 2020-11-12 | $10.56 | $10.80 | $10.35 | $10.58 | $10.24 | 2,376,626 |
| 2020-11-11 | $10.81 | $10.83 | $10.56 | $10.67 | $10.33 | 3,940,917 |
| 2020-11-10 | $10.54 | $10.76 | $10.50 | $10.72 | $10.38 | 4,120,281 |
| 2020-11-09 | $10.77 | $10.82 | $10.32 | $10.45 | $10.12 | 5,188,681 |
| 2020-11-06 | $10.38 | $10.40 | $9.97 | $9.99 | $9.67 | 2,762,297 |
| 2020-11-05 | $10.17 | $10.40 | $10.12 | $10.27 | $9.94 | 4,811,261 |
| 2020-11-04 | $9.70 | $10.26 | $9.53 | $10.14 | $9.82 | 7,387,005 |
| 2020-11-03 | $9.64 | $9.80 | $9.55 | $9.60 | $9.29 | 3,749,217 |
| 2020-11-02 | $9.27 | $9.55 | $9.27 | $9.52 | $9.22 | 4,629,811 |
| 2020-10-30 | $9.25 | $9.27 | $8.90 | $9.19 | $8.90 | 3,825,230 |
| 2020-10-29 | $9.25 | $9.41 | $9.13 | $9.34 | $9.04 | 3,974,640 |
| 2020-10-28 | $9.00 | $9.41 | $8.96 | $9.27 | $8.97 | 7,546,907 |
| 2020-10-27 | $9.40 | $9.51 | $9.13 | $9.19 | $8.90 | 2,904,127 |
| 2020-10-26 | $9.46 | $9.54 | $9.37 | $9.46 | $9.16 | 3,062,651 |
| 2020-10-23 | $9.47 | $9.76 | $9.47 | $9.56 | $9.25 | 3,392,817 |
| 2020-10-22 | $9.53 | $9.70 | $9.34 | $9.36 | $9.06 | 3,524,690 |
| 2020-10-21 | $9.46 | $9.50 | $9.22 | $9.25 | $8.95 | 3,411,393 |
| 2020-10-20 | $9.60 | $9.69 | $9.43 | $9.44 | $9.14 | 2,712,815 |
| 2020-10-19 | $9.41 | $9.65 | $9.40 | $9.45 | $9.15 | 3,038,161 |
| 2020-10-16 | $9.46 | $9.52 | $9.36 | $9.41 | $9.11 | 2,786,268 |
| 2020-10-15 | $9.17 | $9.48 | $9.11 | $9.44 | $9.14 | 6,131,477 |
| 2020-10-14 | $8.91 | $9.27 | $8.85 | $9.17 | $8.88 | 7,174,182 |
| 2020-10-13 | $8.79 | $8.95 | $8.79 | $8.85 | $8.57 | 3,026,149 |
| 2020-10-12 | $8.79 | $8.96 | $8.76 | $8.87 | $8.59 | 3,146,244 |
| 2020-10-09 | $8.82 | $8.91 | $8.71 | $8.76 | $8.48 | 4,329,561 |
| 2020-10-08 | $8.65 | $8.82 | $8.59 | $8.75 | $8.47 | 3,320,391 |
| 2020-10-07 | $8.52 | $8.66 | $8.35 | $8.56 | $8.29 | 3,412,561 |
| 2020-10-06 | $8.54 | $8.71 | $8.45 | $8.46 | $8.19 | 3,865,847 |
| 2020-10-05 | $8.38 | $8.50 | $8.30 | $8.47 | $8.20 | 3,442,720 |
| 2020-10-02 | $8.01 | $8.45 | $7.95 | $8.30 | $8.03 | 5,334,909 |
| 2020-10-01 | $8.08 | $8.17 | $8.00 | $8.14 | $7.88 | 2,766,904 |
| 2020-09-30 | $7.98 | $8.16 | $7.98 | $8.09 | $7.83 | 4,670,259 |
| 2020-09-29 | $7.96 | $8.07 | $7.91 | $7.96 | $7.71 | 2,276,971 |
| 2020-09-28 | $7.99 | $8.12 | $7.95 | $7.97 | $7.72 | 3,279,707 |
| 2020-09-25 | $7.71 | $7.92 | $7.69 | $7.85 | $7.60 | 2,519,046 |
| 2020-09-24 | $7.79 | $7.89 | $7.67 | $7.78 | $7.53 | 3,394,108 |
| 2020-09-23 | $7.90 | $8.03 | $7.70 | $7.78 | $7.53 | 4,690,360 |
| 2020-09-22 | $7.99 | $8.07 | $7.74 | $7.86 | $7.61 | 4,670,790 |
| 2020-09-21 | $7.97 | $8.05 | $7.75 | $8.01 | $7.75 | 6,224,462 |
| 2020-09-18 | $8.21 | $8.39 | $8.11 | $8.13 | $7.87 | 7,262,199 |
| 2020-09-17 | $8.03 | $8.28 | $8.01 | $8.22 | $7.96 | 4,377,171 |
| 2020-09-16 | $7.87 | $8.23 | $7.83 | $8.14 | $7.88 | 6,813,291 |
| 2020-09-15 | $7.79 | $7.98 | $7.77 | $7.82 | $7.57 | 6,199,266 |
| 2020-09-14 | $7.52 | $7.96 | $7.51 | $7.80 | $7.55 | 4,904,110 |
| 2020-09-11 | $7.53 | $7.53 | $7.37 | $7.45 | $7.21 | 4,103,323 |
| 2020-09-10 | $7.57 | $7.66 | $7.41 | $7.47 | $7.23 | 5,826,198 |
| 2020-09-09 | $7.47 | $7.57 | $7.39 | $7.57 | $7.33 | 4,826,530 |
| 2020-09-08 | $7.68 | $7.68 | $7.44 | $7.45 | $7.21 | 5,101,474 |
| 2020-09-04 | $7.71 | $7.90 | $7.65 | $7.66 | $7.42 | 3,383,324 |
| 2020-09-03 | $7.74 | $7.86 | $7.54 | $7.58 | $7.34 | 4,797,842 |
| 2020-09-02 | $7.70 | $7.74 | $7.53 | $7.71 | $7.43 | 2,528,420 |
| 2020-09-01 | $7.56 | $7.79 | $7.50 | $7.68 | $7.41 | 4,348,687 |
| 2020-08-31 | $7.76 | $7.82 | $7.53 | $7.64 | $7.37 | 8,839,779 |
| 2020-08-28 | $7.60 | $7.87 | $7.53 | $7.78 | $7.50 | 5,656,945 |
| 2020-08-27 | $7.42 | $7.61 | $7.42 | $7.54 | $7.27 | 3,476,228 |
| 2020-08-26 | $7.50 | $7.52 | $7.38 | $7.44 | $7.17 | 3,139,139 |
| 2020-08-25 | $7.52 | $7.59 | $7.42 | $7.49 | $7.22 | 2,476,119 |
| 2020-08-24 | $7.15 | $7.45 | $7.13 | $7.43 | $7.16 | 2,748,018 |
| 2020-08-21 | $7.15 | $7.23 | $7.09 | $7.13 | $6.87 | 2,407,924 |
| 2020-08-20 | $7.18 | $7.27 | $7.11 | $7.17 | $6.91 | 4,986,359 |
| 2020-08-19 | $7.15 | $7.30 | $7.08 | $7.22 | $6.96 | 4,744,503 |
| 2020-08-18 | $7.35 | $7.35 | $7.17 | $7.18 | $6.92 | 4,614,632 |
| 2020-08-17 | $7.26 | $7.36 | $7.24 | $7.32 | $7.06 | 2,941,171 |
| 2020-08-14 | $7.25 | $7.47 | $7.20 | $7.38 | $7.12 | 1,641,955 |
| 2020-08-13 | $7.26 | $7.44 | $7.12 | $7.29 | $7.03 | 3,949,546 |
| 2020-08-12 | $7.40 | $7.44 | $7.22 | $7.33 | $7.07 | 3,656,313 |
| 2020-08-11 | $7.29 | $7.47 | $7.26 | $7.31 | $7.05 | 4,710,796 |
| 2020-08-10 | $7.07 | $7.21 | $6.99 | $7.19 | $6.93 | 4,440,637 |
| 2020-08-07 | $6.81 | $7.03 | $6.79 | $7.00 | $6.75 | 8,550,574 |
| 2020-08-06 | $6.82 | $6.99 | $6.80 | $6.87 | $6.62 | 5,594,634 |
| 2020-08-05 | $6.88 | $6.91 | $6.80 | $6.86 | $6.61 | 2,647,057 |
| 2020-08-04 | $6.80 | $6.85 | $6.71 | $6.82 | $6.57 | 3,328,788 |
| 2020-08-03 | $6.79 | $6.85 | $6.68 | $6.80 | $6.55 | 2,842,562 |
| 2020-07-31 | $6.85 | $6.85 | $6.59 | $6.77 | $6.53 | 4,187,926 |
| 2020-07-30 | $6.84 | $6.89 | $6.73 | $6.84 | $6.60 | 1,911,417 |
| 2020-07-29 | $6.78 | $6.98 | $6.66 | $6.96 | $6.71 | 5,271,063 |
| 2020-07-28 | $6.91 | $6.99 | $6.68 | $6.78 | $6.54 | 6,130,061 |
| 2020-07-27 | $6.94 | $7.01 | $6.83 | $6.89 | $6.64 | 6,422,546 |
| 2020-07-24 | $6.90 | $7.14 | $6.88 | $6.98 | $6.73 | 4,844,999 |
| 2020-07-23 | $6.77 | $7.12 | $6.56 | $6.90 | $6.65 | 11,016,996 |
| 2020-07-22 | $7.08 | $7.23 | $7.06 | $7.11 | $6.86 | 4,262,159 |
| 2020-07-21 | $6.87 | $7.13 | $6.87 | $7.03 | $6.78 | 3,422,500 |
| 2020-07-20 | $6.80 | $6.94 | $6.78 | $6.83 | $6.59 | 7,042,790 |
| 2020-07-17 | $7.06 | $7.11 | $6.82 | $6.87 | $6.62 | 2,956,925 |
| 2020-07-16 | $6.86 | $7.09 | $6.82 | $7.01 | $6.76 | 3,131,444 |
| 2020-07-15 | $6.75 | $6.95 | $6.75 | $6.89 | $6.64 | 5,369,160 |
| 2020-07-14 | $6.88 | $6.99 | $6.77 | $6.83 | $6.59 | 3,524,500 |
| 2020-07-13 | $6.95 | $7.08 | $6.77 | $6.89 | $6.64 | 4,870,536 |
| 2020-07-10 | $6.57 | $6.87 | $6.48 | $6.84 | $6.60 | 5,368,220 |
| 2020-07-09 | $6.84 | $6.87 | $6.53 | $6.59 | $6.35 | 6,933,714 |
| 2020-07-08 | $6.89 | $7.07 | $6.78 | $6.87 | $6.62 | 3,923,347 |
| 2020-07-07 | $7.05 | $7.11 | $6.90 | $6.94 | $6.69 | 4,244,180 |
| 2020-07-06 | $7.11 | $7.17 | $7.00 | $7.12 | $6.87 | 3,620,618 |
| 2020-07-02 | $7.05 | $7.14 | $6.93 | $6.99 | $6.74 | 3,462,446 |
| 2020-07-01 | $7.01 | $7.08 | $6.84 | $6.93 | $6.68 | 4,456,548 |
| 2020-06-30 | $6.91 | $7.10 | $6.87 | $7.03 | $6.78 | 5,136,835 |
| 2020-06-29 | $6.86 | $7.01 | $6.68 | $6.95 | $6.70 | 4,984,229 |
| 2020-06-26 | $6.90 | $7.15 | $6.61 | $6.67 | $6.43 | 11,813,821 |
| 2020-06-25 | $7.00 | $7.22 | $6.86 | $7.01 | $6.76 | 5,949,118 |
| 2020-06-24 | $7.32 | $7.42 | $7.03 | $7.03 | $6.78 | 7,244,836 |
| 2020-06-23 | $7.64 | $7.68 | $7.32 | $7.39 | $7.13 | 6,324,177 |
| 2020-06-22 | $7.60 | $7.65 | $7.48 | $7.54 | $7.27 | 4,883,001 |
| 2020-06-19 | $7.79 | $7.79 | $7.38 | $7.66 | $7.39 | 16,723,842 |
| 2020-06-18 | $7.75 | $7.89 | $7.66 | $7.69 | $7.41 | 5,330,859 |
| 2020-06-17 | $8.06 | $8.08 | $7.84 | $7.86 | $7.58 | 4,061,482 |
| 2020-06-16 | $8.34 | $8.34 | $7.79 | $8.04 | $7.75 | 5,377,080 |
| 2020-06-15 | $7.61 | $8.02 | $7.49 | $8.00 | $7.71 | 4,954,706 |
| 2020-06-12 | $8.03 | $8.03 | $7.62 | $7.90 | $7.62 | 5,994,951 |
| 2020-06-11 | $7.75 | $8.03 | $7.62 | $7.72 | $7.44 | 6,145,448 |
| 2020-06-10 | $8.41 | $8.44 | $8.02 | $8.09 | $7.80 | 5,336,863 |
| 2020-06-09 | $8.56 | $8.66 | $8.38 | $8.51 | $8.21 | 8,253,200 |
| 2020-06-08 | $8.64 | $8.73 | $8.51 | $8.69 | $8.38 | 9,496,625 |
| 2020-06-05 | $8.60 | $8.78 | $8.40 | $8.46 | $8.16 | 4,477,288 |
| 2020-06-04 | $7.81 | $8.14 | $7.77 | $8.12 | $7.83 | 5,829,772 |
| 2020-06-03 | $7.71 | $7.94 | $7.71 | $7.84 | $7.53 | 3,964,194 |
| 2020-06-02 | $7.77 | $7.83 | $7.61 | $7.62 | $7.32 | 2,435,695 |
| 2020-06-01 | $7.60 | $7.80 | $7.53 | $7.68 | $7.38 | 2,550,966 |
| 2020-05-29 | $7.56 | $7.69 | $7.46 | $7.58 | $7.28 | 4,504,164 |
| 2020-05-28 | $7.81 | $7.86 | $7.51 | $7.68 | $7.38 | 5,077,664 |
| 2020-05-27 | $7.86 | $7.92 | $7.60 | $7.74 | $7.44 | 5,175,642 |
| 2020-05-26 | $7.63 | $7.73 | $7.55 | $7.63 | $7.33 | 7,267,208 |
| 2020-05-22 | $7.44 | $7.53 | $7.26 | $7.31 | $7.02 | 2,352,836 |
| 2020-05-21 | $7.23 | $7.42 | $7.21 | $7.39 | $7.10 | 3,004,268 |
| 2020-05-20 | $7.45 | $7.54 | $7.16 | $7.26 | $6.97 | 6,178,554 |
| 2020-05-19 | $7.54 | $7.56 | $7.28 | $7.30 | $7.01 | 3,765,336 |
| 2020-05-18 | $7.68 | $7.83 | $7.45 | $7.60 | $7.30 | 3,693,864 |
| 2020-05-15 | $7.21 | $7.58 | $7.17 | $7.43 | $7.14 | 4,078,171 |
| 2020-05-14 | $7.13 | $7.50 | $7.08 | $7.40 | $7.11 | 4,369,122 |
| 2020-05-13 | $7.56 | $7.84 | $7.29 | $7.29 | $7.00 | 5,871,906 |
| 2020-05-12 | $8.04 | $8.19 | $7.67 | $7.68 | $7.38 | 3,338,541 |
| 2020-05-11 | $8.06 | $8.08 | $7.89 | $7.98 | $7.67 | 4,085,872 |
| 2020-05-08 | $8.05 | $8.20 | $8.05 | $8.13 | $7.81 | 2,255,650 |
| 2020-05-07 | $7.99 | $8.13 | $7.82 | $7.85 | $7.54 | 3,239,413 |
| 2020-05-06 | $8.08 | $8.19 | $7.82 | $7.87 | $7.56 | 4,209,508 |
| 2020-05-05 | $8.21 | $8.34 | $8.01 | $8.06 | $7.74 | 2,537,024 |
| 2020-05-04 | $7.95 | $8.15 | $7.74 | $8.09 | $7.77 | 2,616,857 |
| 2020-05-01 | $8.11 | $8.18 | $7.95 | $8.09 | $7.77 | 2,955,688 |
| 2020-04-30 | $8.36 | $8.55 | $8.21 | $8.34 | $8.01 | 3,699,019 |
| 2020-04-29 | $7.99 | $8.62 | $7.91 | $8.53 | $8.19 | 6,378,052 |
| 2020-04-28 | $7.70 | $7.80 | $7.48 | $7.64 | $7.34 | 3,607,304 |
| 2020-04-27 | $7.50 | $7.63 | $7.45 | $7.46 | $7.17 | 4,375,913 |
| 2020-04-24 | $7.21 | $7.51 | $7.20 | $7.45 | $7.16 | 4,001,504 |
| 2020-04-23 | $6.92 | $7.41 | $6.92 | $7.18 | $6.90 | 4,870,302 |
| 2020-04-22 | $6.91 | $6.99 | $6.70 | $6.84 | $6.57 | 4,217,372 |
| 2020-04-21 | $6.52 | $6.83 | $6.44 | $6.76 | $6.49 | 3,653,157 |
| 2020-04-20 | $6.65 | $7.10 | $6.59 | $6.83 | $6.56 | 4,224,374 |
| 2020-04-17 | $6.83 | $6.99 | $6.63 | $6.90 | $6.63 | 4,780,239 |
| 2020-04-16 | $6.33 | $6.58 | $6.12 | $6.55 | $6.29 | 3,998,026 |
| 2020-04-15 | $6.50 | $6.77 | $6.31 | $6.57 | $6.31 | 4,484,160 |
| 2020-04-14 | $6.83 | $7.25 | $6.73 | $6.84 | $6.57 | 4,159,466 |
| 2020-04-13 | $7.25 | $7.29 | $6.74 | $6.95 | $6.68 | 3,873,113 |
| 2020-04-09 | $7.30 | $7.54 | $7.11 | $7.19 | $6.91 | 4,355,155 |
| 2020-04-08 | $6.85 | $7.11 | $6.78 | $7.03 | $6.75 | 3,646,449 |
| 2020-04-07 | $7.18 | $7.57 | $6.70 | $6.72 | $6.46 | 5,181,318 |
| 2020-04-06 | $6.47 | $6.73 | $6.40 | $6.70 | $6.44 | 3,433,772 |
| 2020-04-03 | $6.61 | $6.94 | $6.06 | $6.10 | $5.86 | 5,797,937 |
| 2020-04-02 | $6.81 | $6.99 | $6.48 | $6.67 | $6.41 | 2,462,832 |
| 2020-04-01 | $6.85 | $6.98 | $6.41 | $6.76 | $6.49 | 3,876,267 |
| 2020-03-31 | $7.45 | $7.47 | $7.03 | $7.19 | $6.91 | 4,390,177 |
| 2020-03-30 | $7.45 | $7.47 | $6.87 | $7.29 | $7.00 | 3,838,141 |
| 2020-03-27 | $7.39 | $7.59 | $7.11 | $7.34 | $7.05 | 4,070,166 |
| 2020-03-26 | $7.37 | $7.89 | $7.23 | $7.75 | $7.45 | 5,356,047 |
| 2020-03-25 | $7.06 | $7.72 | $6.86 | $7.19 | $6.91 | 4,772,668 |
| 2020-03-24 | $6.79 | $7.33 | $6.79 | $6.95 | $6.68 | 7,423,559 |
| 2020-03-23 | $6.60 | $6.89 | $6.24 | $6.45 | $6.20 | 5,811,944 |
| 2020-03-20 | $6.98 | $7.16 | $6.33 | $6.63 | $6.37 | 9,791,960 |
| 2020-03-19 | $6.83 | $7.32 | $6.28 | $6.91 | $6.64 | 4,690,209 |
| 2020-03-18 | $6.25 | $7.09 | $5.73 | $6.86 | $6.59 | 6,785,836 |
| 2020-03-17 | $6.90 | $6.98 | $5.60 | $6.71 | $6.45 | 10,346,837 |
| 2020-03-16 | $7.06 | $7.48 | $6.25 | $6.79 | $6.52 | 6,483,538 |
| 2020-03-13 | $8.65 | $8.88 | $7.90 | $8.26 | $7.94 | 6,074,509 |
| 2020-03-12 | $8.14 | $8.44 | $7.62 | $8.09 | $7.77 | 6,772,111 |
| 2020-03-11 | $9.24 | $9.57 | $8.90 | $8.95 | $8.60 | 6,727,371 |
| 2020-03-10 | $9.78 | $9.88 | $9.31 | $9.54 | $9.16 | 8,893,443 |
| 2020-03-09 | $9.26 | $9.50 | $8.73 | $9.36 | $8.99 | 4,203,567 |
| 2020-03-06 | $9.96 | $10.28 | $9.77 | $9.98 | $9.59 | 7,930,746 |
| 2020-03-05 | $10.48 | $10.69 | $10.24 | $10.39 | $9.98 | 3,553,611 |
| 2020-03-04 | $10.64 | $10.97 | $10.21 | $10.91 | $10.45 | 10,289,908 |
| 2020-03-03 | $10.94 | $11.07 | $10.24 | $10.30 | $9.87 | 5,409,650 |
| 2020-03-02 | $10.50 | $10.98 | $10.23 | $10.96 | $10.50 | 5,134,335 |
| 2020-02-28 | $10.00 | $10.46 | $9.90 | $10.37 | $9.93 | 6,599,549 |
| 2020-02-27 | $10.43 | $10.76 | $10.16 | $10.36 | $9.92 | 4,775,484 |
| 2020-02-26 | $11.07 | $11.13 | $10.64 | $10.66 | $10.21 | 3,618,407 |
| 2020-02-25 | $11.76 | $11.76 | $10.98 | $10.99 | $10.53 | 4,113,774 |
| 2020-02-24 | $11.64 | $11.82 | $11.51 | $11.72 | $11.23 | 5,415,090 |
| 2020-02-21 | $12.28 | $12.32 | $12.00 | $12.04 | $11.53 | 4,183,873 |
| 2020-02-20 | $12.00 | $12.31 | $11.96 | $12.28 | $11.76 | 3,253,811 |
| 2020-02-19 | $12.04 | $12.10 | $11.90 | $11.97 | $11.47 | 3,232,796 |
| 2020-02-18 | $11.98 | $12.15 | $11.96 | $12.02 | $11.51 | 2,305,271 |
| 2020-02-14 | $11.91 | $12.07 | $11.78 | $12.06 | $11.55 | 4,457,412 |
| 2020-02-13 | $11.95 | $12.04 | $11.71 | $11.92 | $11.42 | 6,035,265 |
| 2020-02-12 | $11.97 | $12.09 | $11.86 | $11.97 | $11.47 | 4,775,046 |
| 2020-02-11 | $11.71 | $11.95 | $11.61 | $11.90 | $11.40 | 5,723,358 |
| 2020-02-10 | $11.26 | $11.61 | $11.25 | $11.60 | $11.11 | 5,099,913 |
| 2020-02-07 | $11.15 | $11.37 | $11.11 | $11.29 | $10.81 | 3,524,008 |
| 2020-02-06 | $11.27 | $11.28 | $11.11 | $11.24 | $10.77 | 3,539,533 |
| 2020-02-05 | $10.88 | $11.23 | $10.84 | $11.18 | $10.71 | 3,994,583 |
| 2020-02-04 | $10.88 | $11.00 | $10.71 | $10.73 | $10.28 | 3,497,240 |
| 2020-02-03 | $10.99 | $11.10 | $10.67 | $10.71 | $10.26 | 3,932,500 |
| 2020-01-31 | $10.93 | $11.00 | $10.77 | $10.92 | $10.46 | 4,450,730 |
| 2020-01-30 | $11.16 | $11.26 | $10.82 | $11.01 | $10.55 | 4,714,163 |
| 2020-01-29 | $11.07 | $11.40 | $11.02 | $11.29 | $10.81 | 5,281,509 |
| 2020-01-28 | $11.25 | $11.35 | $11.05 | $11.13 | $10.66 | 4,747,802 |
| 2020-01-27 | $11.27 | $11.36 | $11.11 | $11.20 | $10.73 | 6,404,521 |
| 2020-01-24 | $11.44 | $11.65 | $11.22 | $11.48 | $11.00 | 8,841,912 |
| 2020-01-23 | $11.15 | $11.84 | $10.61 | $11.75 | $11.26 | 23,890,230 |
| 2020-01-22 | $8.85 | $9.19 | $8.85 | $9.10 | $8.72 | 8,976,052 |
| 2020-01-21 | $8.81 | $8.93 | $8.77 | $8.82 | $8.45 | 4,276,614 |
| 2020-01-17 | $8.82 | $8.87 | $8.80 | $8.86 | $8.49 | 2,084,007 |
| 2020-01-16 | $8.66 | $8.89 | $8.66 | $8.82 | $8.45 | 2,888,076 |
| 2020-01-15 | $8.50 | $8.61 | $8.48 | $8.61 | $8.25 | 3,279,542 |
| 2020-01-14 | $8.36 | $8.56 | $8.36 | $8.53 | $8.17 | 3,408,517 |
| 2020-01-13 | $8.41 | $8.45 | $8.30 | $8.41 | $8.06 | 1,962,897 |
| 2020-01-10 | $8.58 | $8.62 | $8.38 | $8.39 | $8.04 | 4,035,683 |
| 2020-01-09 | $8.68 | $8.70 | $8.51 | $8.61 | $8.25 | 2,788,221 |
| 2020-01-08 | $8.65 | $8.73 | $8.54 | $8.64 | $8.28 | 2,482,222 |
| 2020-01-07 | $8.79 | $8.82 | $8.61 | $8.67 | $8.31 | 2,415,545 |
| 2020-01-06 | $8.79 | $8.86 | $8.69 | $8.82 | $8.45 | 5,859,495 |
| 2020-01-03 | $8.86 | $8.91 | $8.74 | $8.81 | $8.44 | 4,168,240 |
| 2020-01-02 | $8.98 | $9.01 | $8.82 | $8.94 | $8.56 | 1,765,648 |
| 2019-12-31 | $8.93 | $8.96 | $8.84 | $8.91 | $8.54 | 2,774,787 |
| 2019-12-30 | $8.99 | $9.05 | $8.89 | $8.93 | $8.55 | 1,767,926 |
| 2019-12-27 | $9.12 | $9.12 | $8.98 | $8.99 | $8.61 | 2,263,775 |
| 2019-12-26 | $9.12 | $9.15 | $9.04 | $9.11 | $8.73 | 1,330,446 |
| 2019-12-24 | $9.10 | $9.13 | $9.04 | $9.08 | $8.70 | 1,141,801 |
| 2019-12-23 | $9.09 | $9.14 | $8.94 | $9.12 | $8.74 | 2,317,775 |
| 2019-12-20 | $9.12 | $9.15 | $8.98 | $9.07 | $8.69 | 7,899,625 |
| 2019-12-19 | $9.14 | $9.15 | $8.99 | $9.05 | $8.67 | 3,000,056 |
| 2019-12-18 | $9.08 | $9.18 | $9.00 | $9.13 | $8.75 | 2,903,062 |
| 2019-12-17 | $8.99 | $9.10 | $8.93 | $9.08 | $8.70 | 2,250,502 |
| 2019-12-16 | $9.00 | $9.11 | $8.87 | $8.96 | $8.58 | 4,775,585 |
| 2019-12-13 | $9.00 | $9.16 | $8.86 | $8.90 | $8.53 | 2,926,400 |
| 2019-12-12 | $8.74 | $9.04 | $8.72 | $9.01 | $8.63 | 3,240,531 |
| 2019-12-11 | $8.60 | $8.69 | $8.52 | $8.68 | $8.31 | 1,951,810 |
| 2019-12-10 | $8.63 | $8.68 | $8.52 | $8.58 | $8.22 | 1,883,717 |
| 2019-12-09 | $8.59 | $8.74 | $8.58 | $8.67 | $8.31 | 4,271,716 |
| 2019-12-06 | $8.52 | $8.68 | $8.43 | $8.57 | $8.21 | 8,653,655 |
| 2019-12-05 | $8.38 | $8.47 | $8.35 | $8.40 | $8.05 | 5,427,724 |
| 2019-12-04 | $8.45 | $8.55 | $8.37 | $8.39 | $8.01 | 6,135,607 |
| 2019-12-03 | $8.35 | $8.47 | $8.18 | $8.39 | $8.01 | 4,799,542 |
| 2019-12-02 | $8.55 | $8.75 | $8.48 | $8.48 | $8.09 | 3,483,081 |
| 2019-11-29 | $8.46 | $8.59 | $8.46 | $8.53 | $8.14 | 2,617,787 |
| 2019-11-27 | $8.47 | $8.56 | $8.45 | $8.47 | $8.08 | 6,130,066 |
| 2019-11-26 | $8.61 | $8.64 | $8.43 | $8.44 | $8.06 | 2,127,845 |
| 2019-11-25 | $8.79 | $8.87 | $8.24 | $8.65 | $8.26 | 3,220,578 |
| 2019-11-22 | $8.57 | $8.79 | $8.52 | $8.74 | $8.34 | 3,788,443 |
| 2019-11-21 | $8.66 | $8.69 | $8.38 | $8.51 | $8.12 | 3,983,897 |
| 2019-11-20 | $8.65 | $8.70 | $8.52 | $8.60 | $8.21 | 7,446,004 |
| 2019-11-19 | $8.64 | $8.75 | $8.58 | $8.73 | $8.33 | 3,179,389 |
| 2019-11-18 | $8.65 | $8.68 | $8.53 | $8.57 | $8.18 | 5,713,581 |
| 2019-11-15 | $8.74 | $8.77 | $8.59 | $8.68 | $8.29 | 3,526,024 |
| 2019-11-14 | $8.68 | $8.73 | $8.63 | $8.72 | $8.32 | 3,600,978 |
| 2019-11-13 | $8.79 | $8.79 | $8.63 | $8.68 | $8.29 | 5,531,397 |
| 2019-11-12 | $8.77 | $8.81 | $8.69 | $8.78 | $8.38 | 1,576,660 |
| 2019-11-11 | $8.74 | $8.89 | $8.73 | $8.74 | $8.34 | 1,352,714 |
| 2019-11-08 | $9.06 | $9.07 | $8.79 | $8.83 | $8.43 | 2,287,167 |
| 2019-11-07 | $8.99 | $9.15 | $8.95 | $9.06 | $8.65 | 2,032,773 |
| 2019-11-06 | $8.85 | $9.02 | $8.80 | $8.91 | $8.50 | 5,931,101 |
| 2019-11-05 | $8.89 | $9.07 | $8.82 | $8.87 | $8.47 | 3,578,768 |
| 2019-11-04 | $8.66 | $8.88 | $8.61 | $8.87 | $8.47 | 2,462,616 |
| 2019-11-01 | $8.52 | $8.65 | $8.52 | $8.59 | $8.20 | 1,965,708 |
| 2019-10-31 | $8.41 | $8.51 | $8.23 | $8.44 | $8.06 | 2,999,101 |
| 2019-10-30 | $8.67 | $8.70 | $8.44 | $8.48 | $8.09 | 1,973,419 |
| 2019-10-29 | $8.50 | $8.71 | $8.49 | $8.70 | $8.30 | 2,907,626 |
| 2019-10-28 | $8.74 | $8.85 | $8.54 | $8.56 | $8.17 | 3,681,439 |
| 2019-10-25 | $8.35 | $8.68 | $8.34 | $8.66 | $8.27 | 2,736,242 |
| 2019-10-24 | $9.11 | $9.35 | $7.98 | $8.36 | $7.98 | 9,474,906 |
| 2019-10-23 | $9.07 | $9.16 | $9.01 | $9.05 | $8.64 | 4,023,722 |
| 2019-10-22 | $9.01 | $9.16 | $8.95 | $9.05 | $8.64 | 2,453,197 |
| 2019-10-21 | $8.88 | $9.09 | $8.85 | $9.00 | $8.59 | 1,808,659 |
| 2019-10-18 | $8.69 | $8.86 | $8.68 | $8.81 | $8.41 | 2,602,827 |
| 2019-10-17 | $8.70 | $8.89 | $8.64 | $8.74 | $8.34 | 2,198,873 |
| 2019-10-16 | $8.75 | $8.80 | $8.60 | $8.66 | $8.27 | 1,611,115 |
| 2019-10-15 | $8.58 | $8.87 | $8.52 | $8.78 | $8.38 | 3,355,344 |
| 2019-10-14 | $8.51 | $8.62 | $8.47 | $8.59 | $8.20 | 1,901,953 |
| 2019-10-11 | $8.40 | $8.68 | $8.40 | $8.54 | $8.15 | 4,008,952 |
| 2019-10-10 | $8.26 | $8.34 | $8.16 | $8.27 | $7.89 | 1,894,110 |
| 2019-10-09 | $8.18 | $8.27 | $8.15 | $8.20 | $7.83 | 1,532,970 |
| 2019-10-08 | $8.12 | $8.24 | $8.05 | $8.11 | $7.74 | 3,214,191 |
| 2019-10-07 | $8.23 | $8.37 | $8.18 | $8.19 | $7.82 | 3,244,011 |
| 2019-10-04 | $8.30 | $8.37 | $8.10 | $8.32 | $7.94 | 3,870,491 |
| 2019-10-03 | $8.25 | $8.35 | $8.05 | $8.29 | $7.91 | 9,091,316 |
| 2019-10-02 | $8.45 | $8.57 | $8.17 | $8.29 | $7.91 | 4,934,936 |
| 2019-10-01 | $8.91 | $8.95 | $8.40 | $8.52 | $8.13 | 5,206,341 |
| 2019-09-30 | $9.02 | $9.06 | $8.82 | $8.82 | $8.42 | 3,532,009 |
| 2019-09-27 | $9.13 | $9.24 | $8.98 | $9.02 | $8.61 | 3,124,122 |
| 2019-09-26 | $9.46 | $9.51 | $9.07 | $9.11 | $8.70 | 3,294,852 |
| 2019-09-25 | $9.28 | $9.51 | $9.27 | $9.44 | $9.01 | 4,023,198 |
| 2019-09-24 | $9.70 | $9.74 | $9.30 | $9.31 | $8.89 | 5,182,688 |
| 2019-09-23 | $9.55 | $9.76 | $9.51 | $9.70 | $9.26 | 3,427,216 |
| 2019-09-20 | $9.65 | $9.76 | $9.57 | $9.64 | $9.20 | 8,619,631 |
| 2019-09-19 | $9.46 | $9.67 | $9.38 | $9.62 | $9.18 | 4,198,485 |
| 2019-09-18 | $9.36 | $9.48 | $9.25 | $9.47 | $9.04 | 3,141,381 |
| 2019-09-17 | $9.44 | $9.51 | $9.31 | $9.38 | $8.95 | 3,751,490 |
| 2019-09-16 | $9.22 | $9.55 | $9.20 | $9.50 | $9.07 | 4,035,325 |
| 2019-09-13 | $9.35 | $9.43 | $9.25 | $9.32 | $8.90 | 3,257,438 |
| 2019-09-12 | $9.13 | $9.30 | $9.01 | $9.26 | $8.84 | 2,786,938 |
| 2019-09-11 | $9.35 | $9.36 | $9.01 | $9.17 | $8.75 | 3,494,468 |
| 2019-09-10 | $9.09 | $9.34 | $9.09 | $9.30 | $8.88 | 4,037,776 |
| 2019-09-09 | $8.90 | $9.07 | $8.81 | $9.03 | $8.62 | 6,192,782 |
| 2019-09-06 | $8.76 | $8.82 | $8.70 | $8.81 | $8.41 | 2,688,073 |
| 2019-09-05 | $8.64 | $8.87 | $8.61 | $8.73 | $8.33 | 3,467,412 |
| 2019-09-04 | $8.54 | $8.58 | $8.46 | $8.53 | $8.11 | 2,506,765 |
| 2019-09-03 | $8.43 | $8.47 | $8.23 | $8.44 | $8.03 | 3,935,607 |
| 2019-08-30 | $8.49 | $8.52 | $8.36 | $8.44 | $8.03 | 2,631,994 |
| 2019-08-29 | $8.38 | $8.49 | $8.36 | $8.47 | $8.06 | 1,766,242 |
| 2019-08-28 | $8.08 | $8.44 | $8.07 | $8.27 | $7.87 | 3,275,503 |
| 2019-08-27 | $8.35 | $8.41 | $8.13 | $8.14 | $7.74 | 2,315,552 |
| 2019-08-26 | $8.44 | $8.56 | $8.20 | $8.33 | $7.92 | 2,464,618 |
| 2019-08-23 | $8.25 | $8.39 | $8.16 | $8.19 | $7.79 | 2,844,024 |
| 2019-08-22 | $8.44 | $8.60 | $8.24 | $8.30 | $7.90 | 2,884,611 |
| 2019-08-21 | $8.33 | $8.38 | $8.22 | $8.29 | $7.89 | 3,717,184 |
| 2019-08-20 | $8.26 | $8.28 | $8.13 | $8.20 | $7.80 | 2,839,194 |
| 2019-08-19 | $8.24 | $8.32 | $8.11 | $8.28 | $7.88 | 2,596,927 |
| 2019-08-16 | $7.88 | $8.17 | $7.87 | $8.11 | $7.71 | 3,327,078 |
| 2019-08-15 | $7.96 | $8.01 | $7.76 | $7.84 | $7.46 | 2,740,497 |
| 2019-08-14 | $8.04 | $8.07 | $7.82 | $7.90 | $7.51 | 3,145,670 |
| 2019-08-13 | $8.15 | $8.34 | $8.06 | $8.22 | $7.82 | 4,610,473 |
| 2019-08-12 | $8.39 | $8.46 | $8.16 | $8.19 | $7.79 | 3,311,075 |
| 2019-08-09 | $8.53 | $8.56 | $8.41 | $8.47 | $8.06 | 2,036,456 |
| 2019-08-08 | $8.43 | $8.65 | $8.30 | $8.57 | $8.15 | 3,356,018 |
| 2019-08-07 | $8.27 | $8.42 | $8.13 | $8.37 | $7.96 | 3,322,791 |
| 2019-08-06 | $8.48 | $8.53 | $8.29 | $8.41 | $8.00 | 2,590,316 |
| 2019-08-05 | $8.70 | $8.91 | $8.26 | $8.42 | $8.01 | 3,011,939 |
| 2019-08-02 | $8.95 | $9.04 | $8.75 | $8.85 | $8.42 | 2,999,539 |
| 2019-08-01 | $9.11 | $9.16 | $8.85 | $8.97 | $8.53 | 3,842,353 |
| 2019-07-31 | $9.20 | $9.25 | $9.07 | $9.11 | $8.67 | 2,629,330 |
| 2019-07-30 | $9.11 | $9.20 | $9.08 | $9.19 | $8.74 | 2,487,758 |
| 2019-07-29 | $9.28 | $9.33 | $9.14 | $9.18 | $8.73 | 4,324,533 |
| 2019-07-26 | $9.10 | $9.40 | $9.01 | $9.28 | $8.83 | 5,794,864 |
| 2019-07-25 | $9.66 | $9.86 | $9.02 | $9.16 | $8.71 | 8,609,172 |
| 2019-07-24 | $9.55 | $10.18 | $9.54 | $10.13 | $9.64 | 4,487,111 |
| 2019-07-23 | $9.38 | $9.59 | $9.37 | $9.57 | $9.10 | 3,524,698 |
| 2019-07-22 | $9.61 | $9.76 | $9.30 | $9.38 | $8.92 | 4,023,308 |
| 2019-07-19 | $9.70 | $9.81 | $9.60 | $9.61 | $9.14 | 1,774,680 |
| 2019-07-18 | $9.43 | $9.80 | $9.43 | $9.71 | $9.24 | 3,856,486 |
| 2019-07-17 | $9.66 | $9.69 | $9.45 | $9.47 | $9.01 | 4,750,399 |
| 2019-07-16 | $9.58 | $9.72 | $9.53 | $9.69 | $9.22 | 2,363,834 |
| 2019-07-15 | $9.65 | $9.65 | $9.41 | $9.55 | $9.08 | 3,484,194 |
| 2019-07-12 | $9.37 | $9.64 | $9.37 | $9.62 | $9.15 | 2,781,228 |
| 2019-07-11 | $9.45 | $9.51 | $9.36 | $9.38 | $8.92 | 3,336,416 |
| 2019-07-10 | $9.49 | $9.55 | $9.35 | $9.41 | $8.95 | 4,838,894 |
| 2019-07-09 | $9.47 | $9.56 | $9.44 | $9.46 | $9.00 | 3,313,823 |
| 2019-07-08 | $9.65 | $9.77 | $9.52 | $9.53 | $9.07 | 3,063,089 |
| 2019-07-05 | $9.77 | $9.86 | $9.68 | $9.74 | $9.27 | 969,210 |
| 2019-07-03 | $9.77 | $9.78 | $9.65 | $9.75 | $9.27 | 1,025,385 |
| 2019-07-02 | $9.64 | $9.77 | $9.58 | $9.72 | $9.25 | 2,358,693 |
| 2019-07-01 | $9.83 | $9.94 | $9.59 | $9.66 | $9.19 | 1,447,009 |
| 2019-06-28 | $9.50 | $9.79 | $9.49 | $9.72 | $9.25 | 3,897,975 |
| 2019-06-27 | $9.15 | $9.47 | $9.14 | $9.46 | $9.00 | 2,737,315 |
| 2019-06-26 | $9.16 | $9.22 | $9.11 | $9.14 | $8.69 | 1,971,642 |
| 2019-06-25 | $9.09 | $9.27 | $9.04 | $9.14 | $8.69 | 3,087,814 |
| 2019-06-24 | $9.19 | $9.30 | $9.09 | $9.11 | $8.67 | 2,478,099 |
| 2019-06-21 | $9.28 | $9.35 | $9.12 | $9.19 | $8.74 | 5,636,658 |
| 2019-06-20 | $9.48 | $9.50 | $9.20 | $9.26 | $8.81 | 5,269,656 |
| 2019-06-19 | $9.53 | $9.66 | $9.43 | $9.45 | $8.99 | 1,718,704 |
| 2019-06-18 | $9.37 | $9.59 | $9.37 | $9.53 | $9.07 | 2,211,769 |
| 2019-06-17 | $9.44 | $9.58 | $9.30 | $9.32 | $8.87 | 1,995,917 |
| 2019-06-14 | $9.57 | $9.59 | $9.43 | $9.56 | $9.09 | 2,476,985 |
| 2019-06-13 | $9.61 | $9.68 | $9.49 | $9.60 | $9.13 | 2,927,896 |
| 2019-06-12 | $9.75 | $9.77 | $9.52 | $9.54 | $9.07 | 2,631,826 |
| 2019-06-11 | $9.78 | $9.90 | $9.71 | $9.78 | $9.30 | 2,003,803 |
| 2019-06-10 | $9.87 | $9.97 | $9.66 | $9.69 | $9.22 | 2,088,399 |
| 2019-06-07 | $9.95 | $9.99 | $9.78 | $9.83 | $9.35 | 1,707,797 |
| 2019-06-06 | $9.93 | $10.03 | $9.89 | $9.96 | $9.47 | 2,180,855 |
| 2019-06-05 | $9.97 | $10.06 | $9.91 | $9.98 | $9.46 | 3,141,510 |
| 2019-06-04 | $9.67 | $9.98 | $9.67 | $9.95 | $9.44 | 2,133,285 |
| 2019-06-03 | $9.50 | $9.65 | $9.43 | $9.55 | $9.06 | 2,885,326 |
| 2019-05-31 | $9.69 | $9.70 | $9.49 | $9.51 | $9.02 | 2,852,389 |
| 2019-05-30 | $9.82 | $10.01 | $9.75 | $9.80 | $9.29 | 2,002,346 |
| 2019-05-29 | $9.74 | $9.88 | $9.64 | $9.83 | $9.32 | 2,517,865 |
| 2019-05-28 | $9.72 | $9.90 | $9.68 | $9.78 | $9.28 | 2,637,112 |
| 2019-05-24 | $9.71 | $9.84 | $9.69 | $9.72 | $9.22 | 2,049,219 |
| 2019-05-23 | $9.81 | $9.88 | $9.63 | $9.69 | $9.19 | 2,350,107 |
| 2019-05-22 | $9.99 | $10.05 | $9.89 | $9.92 | $9.41 | 2,824,439 |
| 2019-05-21 | $9.99 | $10.10 | $9.97 | $10.01 | $9.49 | 2,222,669 |
| 2019-05-20 | $10.02 | $10.11 | $9.90 | $9.95 | $9.44 | 1,803,432 |
| 2019-05-17 | $9.94 | $10.19 | $9.94 | $10.07 | $9.55 | 1,747,435 |
| 2019-05-16 | $9.99 | $10.12 | $9.97 | $10.02 | $9.50 | 2,471,614 |
| 2019-05-15 | $9.95 | $10.09 | $9.89 | $10.02 | $9.50 | 1,818,433 |
| 2019-05-14 | $9.96 | $10.17 | $9.89 | $10.08 | $9.56 | 2,444,518 |
| 2019-05-13 | $10.12 | $10.20 | $9.97 | $9.99 | $9.47 | 2,469,009 |
| 2019-05-10 | $10.19 | $10.35 | $10.11 | $10.32 | $9.79 | 2,605,303 |
| 2019-05-09 | $10.04 | $10.24 | $9.99 | $10.23 | $9.70 | 1,793,968 |
| 2019-05-08 | $10.19 | $10.30 | $10.15 | $10.16 | $9.64 | 1,802,725 |
| 2019-05-07 | $10.21 | $10.39 | $10.19 | $10.25 | $9.72 | 2,298,887 |
| 2019-05-06 | $10.06 | $10.43 | $10.00 | $10.36 | $9.83 | 3,583,146 |
| 2019-05-03 | $10.19 | $10.30 | $10.16 | $10.21 | $9.68 | 5,208,029 |
| 2019-05-02 | $10.11 | $10.25 | $10.03 | $10.15 | $9.63 | 2,611,336 |
| 2019-05-01 | $10.16 | $10.23 | $10.04 | $10.09 | $9.57 | 2,220,317 |
| 2019-04-30 | $10.20 | $10.32 | $10.04 | $10.16 | $9.64 | 3,229,367 |
| 2019-04-29 | $10.32 | $10.43 | $10.21 | $10.21 | $9.68 | 2,530,099 |
| 2019-04-26 | $9.97 | $10.31 | $9.96 | $10.30 | $9.77 | 4,238,520 |
| 2019-04-25 | $10.05 | $10.08 | $9.88 | $9.96 | $9.45 | 2,560,061 |
| 2019-04-24 | $9.92 | $10.18 | $9.92 | $10.08 | $9.56 | 4,401,684 |
| 2019-04-23 | $9.82 | $10.05 | $9.82 | $9.93 | $9.42 | 5,852,404 |
| 2019-04-22 | $9.85 | $9.96 | $9.79 | $9.83 | $9.32 | 3,257,401 |
| 2019-04-18 | $10.26 | $10.39 | $9.79 | $9.90 | $9.39 | 7,150,874 |
| 2019-04-17 | $10.28 | $10.31 | $10.02 | $10.07 | $9.55 | 5,581,309 |
| 2019-04-16 | $10.31 | $10.33 | $10.19 | $10.22 | $9.69 | 3,277,550 |
| 2019-04-15 | $10.33 | $10.38 | $10.24 | $10.31 | $9.78 | 1,424,879 |
| 2019-04-12 | $10.33 | $10.51 | $10.23 | $10.30 | $9.77 | 3,782,697 |
| 2019-04-11 | $10.32 | $10.41 | $10.17 | $10.22 | $9.69 | 3,427,321 |
| 2019-04-10 | $10.22 | $10.32 | $10.18 | $10.26 | $9.73 | 3,095,924 |
| 2019-04-09 | $10.28 | $10.40 | $10.16 | $10.19 | $9.66 | 2,457,920 |
| 2019-04-08 | $10.25 | $10.38 | $10.25 | $10.31 | $9.78 | 1,616,033 |
| 2019-04-05 | $10.42 | $10.51 | $10.28 | $10.32 | $9.79 | 2,326,218 |
| 2019-04-04 | $10.18 | $10.41 | $10.00 | $10.38 | $9.84 | 3,270,682 |
| 2019-04-03 | $10.11 | $10.28 | $10.11 | $10.16 | $9.64 | 2,721,688 |
| 2019-04-02 | $10.10 | $10.16 | $9.97 | $10.02 | $9.50 | 2,457,708 |
| 2019-04-01 | $9.98 | $10.19 | $9.83 | $10.09 | $9.57 | 2,374,751 |
| 2019-03-29 | $10.03 | $10.04 | $9.83 | $9.91 | $9.40 | 3,086,453 |
| 2019-03-28 | $9.93 | $10.07 | $9.90 | $9.94 | $9.43 | 2,406,947 |
| 2019-03-27 | $9.93 | $10.01 | $9.84 | $9.93 | $9.42 | 1,868,310 |
| 2019-03-26 | $9.93 | $10.05 | $9.87 | $9.92 | $9.41 | 2,835,172 |
| 2019-03-25 | $9.96 | $10.03 | $9.77 | $9.89 | $9.38 | 2,787,968 |
| 2019-03-22 | $10.33 | $10.39 | $9.95 | $9.97 | $9.46 | 3,417,497 |
| 2019-03-21 | $10.33 | $10.55 | $10.23 | $10.44 | $9.90 | 3,556,966 |
| 2019-03-20 | $10.44 | $10.54 | $10.32 | $10.38 | $9.84 | 3,879,981 |
| 2019-03-19 | $10.74 | $10.75 | $10.46 | $10.48 | $9.94 | 3,751,279 |
| 2019-03-18 | $10.55 | $10.76 | $10.55 | $10.68 | $10.13 | 2,631,174 |
| 2019-03-15 | $10.51 | $10.57 | $10.47 | $10.53 | $9.99 | 6,193,339 |
| 2019-03-14 | $10.62 | $10.68 | $10.48 | $10.52 | $9.98 | 3,091,054 |
| 2019-03-13 | $10.61 | $10.69 | $10.56 | $10.60 | $10.05 | 5,791,210 |
| 2019-03-12 | $10.64 | $10.74 | $10.53 | $10.56 | $10.01 | 5,109,684 |
| 2019-03-11 | $10.60 | $10.69 | $10.56 | $10.62 | $10.07 | 2,321,278 |
| 2019-03-08 | $10.48 | $10.62 | $10.48 | $10.51 | $9.97 | 2,408,561 |
| 2019-03-07 | $10.69 | $10.75 | $10.52 | $10.57 | $10.02 | 3,466,096 |
| 2019-03-06 | $10.92 | $10.97 | $10.70 | $10.70 | $10.15 | 2,390,712 |
| 2019-03-05 | $11.16 | $11.17 | $10.92 | $10.94 | $10.38 | 2,645,029 |
| 2019-03-04 | $11.15 | $11.39 | $11.15 | $11.19 | $10.61 | 3,523,784 |
| 2019-03-01 | $11.11 | $11.32 | $11.11 | $11.20 | $10.59 | 3,148,832 |
| 2019-02-28 | $11.12 | $11.15 | $11.04 | $11.05 | $10.45 | 2,818,727 |
| 2019-02-27 | $11.14 | $11.16 | $11.06 | $11.09 | $10.49 | 2,475,230 |
| 2019-02-26 | $11.39 | $11.40 | $11.13 | $11.15 | $10.55 | 2,448,819 |
| 2019-02-25 | $11.41 | $11.53 | $11.40 | $11.43 | $10.81 | 2,161,121 |
| 2019-02-22 | $11.37 | $11.43 | $11.32 | $11.36 | $10.74 | 1,937,907 |
| 2019-02-21 | $11.42 | $11.44 | $11.26 | $11.36 | $10.74 | 2,006,206 |
| 2019-02-20 | $11.41 | $11.45 | $11.26 | $11.38 | $10.76 | 2,885,217 |
| 2019-02-19 | $11.35 | $11.52 | $11.32 | $11.42 | $10.80 | 2,778,291 |
| 2019-02-15 | $11.38 | $11.47 | $11.28 | $11.35 | $10.74 | 3,196,727 |
| 2019-02-14 | $11.24 | $11.36 | $11.06 | $11.30 | $10.69 | 4,988,213 |
| 2019-02-13 | $11.06 | $11.36 | $11.06 | $11.28 | $10.67 | 4,481,797 |
| 2019-02-12 | $10.89 | $11.15 | $10.89 | $11.08 | $10.48 | 3,584,317 |
| 2019-02-11 | $10.75 | $10.86 | $10.71 | $10.83 | $10.24 | 2,134,018 |
| 2019-02-08 | $10.83 | $10.95 | $10.68 | $10.71 | $10.13 | 3,097,335 |
| 2019-02-07 | $10.90 | $10.99 | $10.79 | $10.90 | $10.31 | 1,996,029 |
| 2019-02-06 | $10.71 | $10.96 | $10.71 | $10.94 | $10.35 | 3,471,112 |
| 2019-02-05 | $10.63 | $10.82 | $10.63 | $10.73 | $10.15 | 3,093,646 |
| 2019-02-04 | $10.74 | $10.74 | $10.49 | $10.63 | $10.05 | 4,711,811 |
| 2019-02-01 | $10.67 | $10.82 | $10.64 | $10.70 | $10.12 | 3,366,468 |
| 2019-01-31 | $10.76 | $10.85 | $10.63 | $10.71 | $10.13 | 2,237,356 |
| 2019-01-30 | $10.80 | $10.88 | $10.69 | $10.86 | $10.27 | 4,052,562 |
| 2019-01-29 | $10.86 | $11.01 | $10.76 | $10.76 | $10.18 | 2,746,086 |
| 2019-01-28 | $10.88 | $10.98 | $10.78 | $10.86 | $10.27 | 5,002,263 |
| 2019-01-25 | $11.01 | $11.09 | $10.86 | $11.02 | $10.42 | 9,365,333 |
| 2019-01-24 | $10.15 | $10.83 | $10.12 | $10.73 | $10.15 | 22,032,700 |
| 2019-01-23 | $9.47 | $9.52 | $9.33 | $9.49 | $8.98 | 4,568,995 |
| 2019-01-22 | $9.31 | $9.40 | $9.19 | $9.38 | $8.87 | 3,486,228 |
| 2019-01-18 | $9.35 | $9.41 | $9.26 | $9.39 | $8.88 | 2,383,322 |
| 2019-01-17 | $9.24 | $9.39 | $9.20 | $9.32 | $8.82 | 2,981,673 |
| 2019-01-16 | $9.10 | $9.30 | $9.07 | $9.26 | $8.76 | 2,981,282 |
| 2019-01-15 | $9.00 | $9.05 | $8.91 | $8.99 | $8.50 | 2,056,105 |
| 2019-01-14 | $8.98 | $9.16 | $8.95 | $9.02 | $8.53 | 3,065,318 |
| 2019-01-11 | $9.07 | $9.10 | $8.92 | $9.03 | $8.54 | 4,378,787 |
| 2019-01-10 | $9.14 | $9.22 | $9.05 | $9.14 | $8.65 | 1,653,490 |
| 2019-01-09 | $8.95 | $9.21 | $8.92 | $9.16 | $8.66 | 2,534,076 |
| 2019-01-08 | $9.02 | $9.06 | $8.87 | $8.90 | $8.42 | 5,406,977 |
| 2019-01-07 | $8.88 | $8.98 | $8.75 | $8.94 | $8.46 | 3,542,612 |
| 2019-01-04 | $8.75 | $8.99 | $8.71 | $8.93 | $8.45 | 2,589,965 |
| 2019-01-03 | $8.48 | $8.79 | $8.46 | $8.61 | $8.14 | 2,412,186 |
| 2019-01-02 | $8.11 | $8.60 | $8.11 | $8.53 | $8.07 | 3,151,155 |
| 2018-12-31 | $8.39 | $8.44 | $8.21 | $8.31 | $7.86 | 2,672,586 |
| 2018-12-28 | $8.37 | $8.47 | $8.13 | $8.35 | $7.90 | 2,323,432 |
| 2018-12-27 | $8.31 | $8.37 | $7.99 | $8.36 | $7.91 | 3,834,454 |
| 2018-12-26 | $8.11 | $8.43 | $7.95 | $8.43 | $7.97 | 2,951,924 |
| 2018-12-24 | $8.10 | $8.23 | $8.01 | $8.12 | $7.68 | 2,638,173 |
| 2018-12-21 | $8.14 | $8.37 | $8.12 | $8.15 | $7.71 | 7,333,899 |
| 2018-12-20 | $8.07 | $8.22 | $8.05 | $8.15 | $7.71 | 4,812,091 |
| 2018-12-19 | $8.42 | $8.51 | $8.10 | $8.13 | $7.69 | 5,382,966 |
| 2018-12-18 | $8.55 | $8.72 | $8.40 | $8.42 | $7.96 | 3,142,636 |
| 2018-12-17 | $8.78 | $8.83 | $8.46 | $8.50 | $8.04 | 4,684,568 |
| 2018-12-14 | $8.97 | $9.16 | $8.77 | $8.79 | $8.31 | 2,846,511 |
| 2018-12-13 | $9.38 | $9.40 | $9.04 | $9.04 | $8.55 | 3,688,494 |
| 2018-12-12 | $9.52 | $9.56 | $9.33 | $9.36 | $8.85 | 4,319,463 |
| 2018-12-11 | $9.57 | $9.64 | $9.24 | $9.28 | $8.78 | 2,735,962 |
| 2018-12-10 | $9.65 | $9.86 | $9.37 | $9.44 | $8.93 | 2,717,257 |
| 2018-12-07 | $9.90 | $10.05 | $9.59 | $9.67 | $9.15 | 2,485,607 |
| 2018-12-06 | $9.73 | $9.91 | $9.52 | $9.90 | $9.36 | 4,399,807 |
| 2018-12-04 | $10.41 | $10.44 | $9.85 | $9.91 | $9.37 | 2,525,836 |
| 2018-12-03 | $10.43 | $10.53 | $10.34 | $10.42 | $9.86 | 2,322,055 |
| 2018-11-30 | $10.20 | $10.37 | $10.16 | $10.27 | $9.71 | 3,070,911 |
| 2018-11-29 | $10.21 | $10.36 | $10.12 | $10.27 | $9.71 | 1,426,398 |
| 2018-11-28 | $10.16 | $10.36 | $10.04 | $10.27 | $9.71 | 2,215,967 |
| 2018-11-27 | $10.25 | $10.28 | $10.13 | $10.14 | $9.59 | 1,945,967 |
| 2018-11-26 | $10.17 | $10.33 | $10.15 | $10.27 | $9.71 | 2,001,619 |
| 2018-11-23 | $10.06 | $10.21 | $10.04 | $10.08 | $9.53 | 1,019,187 |
| 2018-11-21 | $9.90 | $10.28 | $9.86 | $10.11 | $9.56 | 4,861,354 |
| 2018-11-20 | $10.22 | $10.23 | $9.78 | $9.89 | $9.35 | 7,632,060 |
| 2018-11-19 | $10.30 | $10.38 | $10.17 | $10.29 | $9.73 | 1,883,023 |
| 2018-11-16 | $10.61 | $10.68 | $10.25 | $10.38 | $9.82 | 3,631,100 |
| 2018-11-15 | $10.51 | $10.72 | $10.42 | $10.69 | $10.11 | 3,022,207 |
| 2018-11-14 | $10.67 | $10.79 | $10.44 | $10.58 | $10.01 | 3,801,591 |
| 2018-11-13 | $10.45 | $10.65 | $10.43 | $10.57 | $10.00 | 5,115,401 |
| 2018-11-12 | $10.49 | $10.61 | $10.42 | $10.45 | $9.88 | 4,998,374 |
| 2018-11-09 | $10.54 | $10.63 | $10.39 | $10.49 | $9.92 | 2,939,970 |
| 2018-11-08 | $10.35 | $10.61 | $10.28 | $10.59 | $10.02 | 3,143,698 |
| 2018-11-07 | $10.18 | $10.41 | $10.12 | $10.38 | $9.82 | 2,105,065 |
| 2018-11-06 | $10.14 | $10.22 | $10.09 | $10.16 | $9.61 | 1,749,904 |
| 2018-11-05 | $10.16 | $10.31 | $10.09 | $10.17 | $9.62 | 2,280,062 |
| 2018-11-02 | $10.40 | $10.50 | $10.07 | $10.14 | $9.59 | 2,531,115 |
| 2018-11-01 | $10.20 | $10.36 | $10.13 | $10.35 | $9.79 | 2,397,052 |
| 2018-10-31 | $10.22 | $10.33 | $10.12 | $10.14 | $9.59 | 2,592,423 |
| 2018-10-30 | $9.99 | $10.16 | $9.95 | $10.11 | $9.56 | 2,230,119 |
| 2018-10-29 | $10.06 | $10.22 | $9.87 | $9.95 | $9.41 | 3,276,591 |
| 2018-10-26 | $9.93 | $10.08 | $9.79 | $9.94 | $9.40 | 3,067,735 |
| 2018-10-25 | $9.98 | $10.09 | $9.81 | $10.05 | $9.51 | 3,528,324 |
| 2018-10-24 | $10.25 | $10.32 | $9.80 | $9.80 | $9.27 | 4,363,158 |
| 2018-10-23 | $10.04 | $10.46 | $10.04 | $10.31 | $9.75 | 4,918,390 |
| 2018-10-22 | $10.66 | $10.73 | $10.52 | $10.57 | $10.00 | 5,059,616 |
| 2018-10-19 | $10.43 | $10.62 | $10.39 | $10.58 | $10.01 | 1,700,396 |
| 2018-10-18 | $10.61 | $10.61 | $10.39 | $10.44 | $9.87 | 2,358,115 |
| 2018-10-17 | $10.61 | $10.68 | $10.44 | $10.61 | $10.04 | 3,393,936 |
| 2018-10-16 | $10.34 | $10.63 | $10.12 | $10.60 | $10.03 | 3,950,831 |
| 2018-10-15 | $10.25 | $10.44 | $10.23 | $10.34 | $9.78 | 2,086,307 |
| 2018-10-12 | $10.61 | $10.66 | $10.10 | $10.28 | $9.72 | 3,215,441 |
| 2018-10-11 | $10.62 | $10.68 | $10.42 | $10.47 | $9.90 | 3,562,241 |
| 2018-10-10 | $10.74 | $10.84 | $10.60 | $10.65 | $10.07 | 5,352,778 |
| 2018-10-09 | $10.83 | $10.87 | $10.63 | $10.74 | $10.16 | 3,134,770 |
| 2018-10-08 | $10.87 | $10.91 | $10.68 | $10.85 | $10.26 | 2,569,110 |
| 2018-10-05 | $11.02 | $11.07 | $10.76 | $10.87 | $10.28 | 2,818,928 |
| 2018-10-04 | $11.20 | $11.34 | $10.91 | $11.03 | $10.43 | 3,466,289 |
| 2018-10-03 | $11.14 | $11.30 | $11.08 | $11.21 | $10.60 | 1,639,672 |
| 2018-10-02 | $11.11 | $11.28 | $11.03 | $11.09 | $10.49 | 1,250,725 |
| 2018-10-01 | $11.18 | $11.28 | $11.03 | $11.10 | $10.50 | 2,008,655 |
| 2018-09-28 | $11.33 | $11.36 | $11.15 | $11.15 | $10.55 | 2,248,471 |
| 2018-09-27 | $11.55 | $11.56 | $11.39 | $11.39 | $10.77 | 2,558,121 |
| 2018-09-26 | $11.65 | $11.70 | $11.48 | $11.50 | $10.88 | 2,342,375 |
| 2018-09-25 | $11.84 | $11.84 | $11.49 | $11.65 | $11.02 | 2,891,377 |
| 2018-09-24 | $11.90 | $11.93 | $11.70 | $11.81 | $11.17 | 2,382,711 |
| 2018-09-21 | $12.02 | $12.09 | $11.86 | $11.90 | $11.26 | 5,860,629 |
| 2018-09-20 | $11.83 | $12.04 | $11.80 | $12.00 | $11.35 | 2,252,958 |
| 2018-09-19 | $11.59 | $11.87 | $11.59 | $11.80 | $11.16 | 2,914,833 |
| 2018-09-18 | $11.62 | $11.63 | $11.47 | $11.59 | $10.96 | 2,079,031 |
| 2018-09-17 | $11.65 | $11.73 | $11.61 | $11.64 | $11.01 | 2,144,642 |
| 2018-09-14 | $11.56 | $11.69 | $11.52 | $11.65 | $11.02 | 3,926,985 |
| 2018-09-13 | $11.67 | $11.73 | $11.48 | $11.49 | $10.87 | 3,078,927 |
| 2018-09-12 | $11.81 | $11.83 | $11.59 | $11.65 | $11.02 | 2,538,710 |
| 2018-09-11 | $11.70 | $11.89 | $11.68 | $11.79 | $11.15 | 790,481 |
| 2018-09-10 | $11.71 | $11.93 | $11.69 | $11.76 | $11.12 | 1,699,434 |
| 2018-09-07 | $11.75 | $11.83 | $11.64 | $11.71 | $11.08 | 1,996,865 |
| 2018-09-06 | $11.82 | $12.06 | $11.75 | $11.76 | $11.12 | 2,902,159 |
| 2018-09-05 | $11.74 | $11.90 | $11.74 | $11.84 | $11.20 | 2,156,239 |
| 2018-09-04 | $11.74 | $11.78 | $11.64 | $11.74 | $11.10 | 2,200,229 |
| 2018-08-31 | $11.62 | $11.74 | $11.59 | $11.72 | $11.09 | 2,450,949 |
| 2018-08-30 | $11.55 | $11.74 | $11.55 | $11.66 | $11.03 | 2,161,602 |
| 2018-08-29 | $11.62 | $11.70 | $11.58 | $11.60 | $10.97 | 1,478,036 |
| 2018-08-28 | $11.60 | $11.65 | $11.55 | $11.61 | $10.98 | 1,504,639 |
| 2018-08-27 | $11.49 | $11.71 | $11.48 | $11.58 | $10.95 | 1,354,112 |
| 2018-08-24 | $11.56 | $11.61 | $11.49 | $11.49 | $10.87 | 978,356 |
| 2018-08-23 | $11.61 | $11.68 | $11.47 | $11.53 | $10.91 | 1,539,109 |
| 2018-08-22 | $11.70 | $11.75 | $11.60 | $11.68 | $11.05 | 1,423,153 |
| 2018-08-21 | $11.68 | $11.91 | $11.67 | $11.69 | $11.06 | 3,508,173 |
| 2018-08-20 | $11.65 | $11.76 | $11.64 | $11.68 | $11.05 | 1,913,063 |
| 2018-08-17 | $11.44 | $11.71 | $11.44 | $11.65 | $11.02 | 1,487,009 |
| 2018-08-16 | $11.23 | $11.47 | $11.22 | $11.45 | $10.83 | 1,547,798 |
| 2018-08-15 | $11.18 | $11.26 | $11.04 | $11.21 | $10.60 | 1,915,055 |
| 2018-08-14 | $11.16 | $11.24 | $11.16 | $11.19 | $10.58 | 1,335,742 |
| 2018-08-13 | $11.31 | $11.36 | $11.12 | $11.14 | $10.54 | 1,560,563 |
| 2018-08-10 | $11.37 | $11.48 | $11.31 | $11.36 | $10.74 | 1,818,831 |
| 2018-08-09 | $11.21 | $11.55 | $11.21 | $11.48 | $10.86 | 2,358,444 |
| 2018-08-08 | $11.29 | $11.29 | $11.18 | $11.24 | $10.63 | 1,129,687 |
| 2018-08-07 | $11.22 | $11.33 | $11.17 | $11.23 | $10.62 | 1,302,863 |
| 2018-08-06 | $11.23 | $11.31 | $11.17 | $11.19 | $10.58 | 1,856,234 |
| 2018-08-03 | $11.14 | $11.28 | $11.06 | $11.24 | $10.63 | 1,534,084 |
| 2018-08-02 | $11.21 | $11.30 | $11.15 | $11.20 | $10.59 | 1,913,907 |
| 2018-08-01 | $11.32 | $11.46 | $11.24 | $11.24 | $10.63 | 1,710,060 |
| 2018-07-31 | $11.37 | $11.43 | $11.19 | $11.29 | $10.68 | 2,715,857 |
| 2018-07-30 | $11.56 | $11.62 | $11.09 | $11.30 | $10.69 | 2,924,500 |
| 2018-07-27 | $11.37 | $11.57 | $11.37 | $11.53 | $10.91 | 2,795,600 |
| 2018-07-26 | $11.28 | $11.54 | $11.21 | $11.41 | $10.79 | 4,423,003 |
| 2018-07-25 | $11.84 | $11.90 | $11.06 | $11.24 | $10.63 | 6,586,161 |
| 2018-07-24 | $11.83 | $11.87 | $11.68 | $11.76 | $11.12 | 1,824,495 |
| 2018-07-23 | $11.71 | $11.85 | $11.66 | $11.83 | $11.19 | 1,444,499 |
| 2018-07-20 | $11.82 | $11.84 | $11.71 | $11.72 | $11.09 | 1,592,158 |
| 2018-07-19 | $11.81 | $11.87 | $11.64 | $11.81 | $11.17 | 2,067,549 |
| 2018-07-18 | $11.66 | $11.91 | $11.64 | $11.88 | $11.24 | 1,241,154 |
| 2018-07-17 | $11.65 | $11.75 | $11.60 | $11.67 | $11.04 | 1,322,525 |
| 2018-07-16 | $11.49 | $11.65 | $11.49 | $11.59 | $10.96 | 1,423,932 |
| 2018-07-13 | $11.78 | $11.78 | $11.46 | $11.51 | $10.89 | 2,890,992 |
| 2018-07-12 | $11.96 | $11.97 | $11.73 | $11.75 | $11.11 | 1,728,923 |
| 2018-07-11 | $12.04 | $12.12 | $11.85 | $11.92 | $11.27 | 1,755,565 |
| 2018-07-10 | $12.05 | $12.16 | $11.97 | $12.14 | $11.48 | 2,348,434 |
| 2018-07-09 | $11.67 | $11.95 | $11.67 | $11.95 | $11.30 | 2,210,517 |
| 2018-07-06 | $11.61 | $11.73 | $11.53 | $11.62 | $10.99 | 1,097,442 |
| 2018-07-05 | $11.63 | $11.63 | $11.50 | $11.57 | $10.94 | 1,850,052 |
| 2018-07-03 | $11.62 | $11.75 | $11.53 | $11.54 | $10.92 | 877,041 |
| 2018-07-02 | $11.46 | $11.63 | $11.32 | $11.61 | $10.98 | 2,486,789 |
| 2018-06-29 | $11.48 | $11.64 | $11.43 | $11.45 | $10.83 | 3,650,782 |
| 2018-06-28 | $11.39 | $11.50 | $11.35 | $11.41 | $10.79 | 3,831,079 |
| 2018-06-27 | $11.56 | $11.71 | $11.38 | $11.38 | $10.76 | 3,210,844 |
| 2018-06-26 | $11.64 | $11.70 | $11.50 | $11.59 | $10.96 | 3,059,820 |
| 2018-06-25 | $11.76 | $11.76 | $11.50 | $11.65 | $11.02 | 2,214,259 |
| 2018-06-22 | $11.80 | $11.89 | $11.73 | $11.77 | $11.13 | 2,965,364 |
| 2018-06-21 | $11.82 | $11.86 | $11.62 | $11.73 | $11.09 | 1,602,913 |
| 2018-06-20 | $11.84 | $11.91 | $11.77 | $11.84 | $11.20 | 1,972,254 |
| 2018-06-19 | $11.51 | $11.72 | $11.37 | $11.72 | $11.09 | 4,117,663 |
| 2018-06-18 | $11.43 | $11.65 | $11.17 | $11.60 | $10.97 | 1,946,953 |
| 2018-06-15 | $11.57 | $11.61 | $11.38 | $11.47 | $10.85 | 6,783,812 |
| 2018-06-14 | $11.67 | $11.71 | $11.48 | $11.61 | $10.98 | 1,574,276 |
| 2018-06-13 | $11.71 | $11.81 | $11.62 | $11.66 | $11.03 | 2,102,676 |
| 2018-06-12 | $11.97 | $12.09 | $11.67 | $11.72 | $11.09 | 2,559,694 |
| 2018-06-11 | $12.06 | $12.15 | $11.97 | $11.98 | $11.33 | 2,642,267 |
| 2018-06-08 | $11.90 | $12.12 | $11.82 | $12.07 | $11.42 | 1,700,860 |
| 2018-06-07 | $12.00 | $12.02 | $11.81 | $11.93 | $11.28 | 1,916,676 |
| 2018-06-06 | $11.75 | $11.95 | $11.70 | $11.94 | $11.29 | 2,180,326 |
| 2018-06-05 | $11.64 | $11.74 | $11.55 | $11.71 | $11.08 | 2,075,495 |
| 2018-06-04 | $11.58 | $11.69 | $11.49 | $11.69 | $11.06 | 1,544,966 |
| 2018-06-01 | $11.54 | $11.59 | $11.41 | $11.52 | $10.90 | 2,026,053 |
| 2018-05-31 | $11.45 | $11.49 | $11.37 | $11.43 | $10.81 | 2,698,284 |
| 2018-05-30 | $11.37 | $11.51 | $11.35 | $11.47 | $10.85 | 2,516,914 |
| 2018-05-29 | $11.38 | $11.51 | $11.21 | $11.26 | $10.65 | 4,716,529 |
| 2018-05-25 | $11.61 | $11.61 | $11.44 | $11.50 | $10.88 | 1,359,304 |
| 2018-05-24 | $11.67 | $11.72 | $11.47 | $11.61 | $10.98 | 1,394,194 |
| 2018-05-23 | $11.75 | $11.80 | $11.54 | $11.67 | $11.04 | 1,564,710 |
| 2018-05-22 | $11.65 | $11.86 | $11.65 | $11.82 | $11.18 | 1,562,619 |
| 2018-05-21 | $11.51 | $11.70 | $11.50 | $11.64 | $11.01 | 3,024,190 |
| 2018-05-18 | $11.67 | $11.71 | $11.49 | $11.49 | $10.87 | 2,530,215 |
| 2018-05-17 | $11.56 | $11.75 | $11.53 | $11.67 | $11.04 | 3,121,207 |
| 2018-05-16 | $11.72 | $11.72 | $11.51 | $11.55 | $10.92 | 4,638,367 |
| 2018-05-15 | $11.52 | $11.63 | $11.49 | $11.54 | $10.92 | 7,208,112 |
| 2018-05-14 | $11.55 | $11.64 | $11.50 | $11.53 | $10.91 | 4,070,060 |
| 2018-05-11 | $11.58 | $11.65 | $11.51 | $11.54 | $10.92 | 1,623,737 |
| 2018-05-10 | $11.55 | $11.63 | $11.54 | $11.54 | $10.92 | 2,153,859 |
| 2018-05-09 | $11.53 | $11.61 | $11.45 | $11.53 | $10.91 | 2,934,781 |
| 2018-05-08 | $11.46 | $11.69 | $11.36 | $11.52 | $10.90 | 2,910,424 |
| 2018-05-07 | $11.41 | $11.46 | $11.30 | $11.41 | $10.79 | 3,999,321 |
| 2018-05-04 | $11.21 | $11.52 | $11.21 | $11.41 | $10.79 | 1,925,490 |
| 2018-05-03 | $11.38 | $11.45 | $11.20 | $11.30 | $10.69 | 3,119,396 |
| 2018-05-02 | $11.48 | $11.63 | $11.42 | $11.44 | $10.82 | 2,844,198 |
| 2018-05-01 | $11.62 | $11.79 | $11.36 | $11.51 | $10.89 | 2,940,117 |
| 2018-04-30 | $11.78 | $11.83 | $11.47 | $11.48 | $10.86 | 4,359,022 |
| 2018-04-27 | $11.79 | $11.85 | $11.67 | $11.74 | $11.10 | 2,746,984 |
| 2018-04-26 | $11.89 | $11.99 | $11.75 | $11.80 | $11.16 | 2,706,531 |
| 2018-04-25 | $11.95 | $12.04 | $11.82 | $11.89 | $11.25 | 4,267,108 |
| 2018-04-24 | $12.06 | $12.46 | $11.72 | $11.94 | $11.29 | 7,381,988 |
| 2018-04-23 | $11.73 | $11.81 | $11.62 | $11.68 | $11.05 | 3,734,034 |
| 2018-04-20 | $11.61 | $11.78 | $11.58 | $11.67 | $11.04 | 3,875,004 |
| 2018-04-19 | $11.50 | $11.65 | $11.41 | $11.59 | $10.96 | 3,353,624 |
| 2018-04-18 | $11.65 | $11.66 | $11.40 | $11.49 | $10.87 | 3,036,833 |
| 2018-04-17 | $11.65 | $11.70 | $11.55 | $11.58 | $10.95 | 3,570,382 |
| 2018-04-16 | $11.48 | $11.67 | $11.42 | $11.59 | $10.96 | 4,822,162 |
| 2018-04-13 | $11.50 | $11.55 | $11.29 | $11.36 | $10.74 | 4,193,316 |
| 2018-04-12 | $11.39 | $11.55 | $11.32 | $11.40 | $10.78 | 2,788,023 |
| 2018-04-11 | $11.44 | $11.44 | $11.21 | $11.32 | $10.71 | 4,819,167 |
| 2018-04-10 | $11.68 | $11.69 | $11.26 | $11.45 | $10.83 | 4,079,441 |
| 2018-04-09 | $11.58 | $11.88 | $11.50 | $11.50 | $10.88 | 6,958,871 |
| 2018-04-06 | $11.40 | $11.48 | $11.20 | $11.37 | $10.75 | 3,603,060 |
| 2018-04-05 | $11.45 | $11.57 | $11.38 | $11.52 | $10.90 | 3,488,989 |
| 2018-04-04 | $11.10 | $11.43 | $11.01 | $11.36 | $10.74 | 3,304,816 |
| 2018-04-03 | $11.07 | $11.23 | $10.95 | $11.21 | $10.60 | 4,449,074 |
| 2018-04-02 | $11.16 | $11.21 | $10.83 | $10.96 | $10.37 | 2,880,290 |
| 2018-03-29 | $11.07 | $11.24 | $10.86 | $11.21 | $10.60 | 1,798,466 |
| 2018-03-28 | $10.80 | $11.04 | $10.70 | $11.00 | $10.40 | 5,683,468 |
| 2018-03-27 | $10.99 | $11.04 | $10.75 | $10.80 | $10.22 | 3,320,120 |
| 2018-03-26 | $10.76 | $10.94 | $10.70 | $10.91 | $10.32 | 1,987,289 |
| 2018-03-23 | $11.02 | $11.11 | $10.57 | $10.58 | $10.01 | 2,466,771 |
| 2018-03-22 | $11.21 | $11.23 | $10.95 | $11.01 | $10.41 | 3,128,818 |
| 2018-03-21 | $11.16 | $11.45 | $11.15 | $11.34 | $10.73 | 1,415,798 |
| 2018-03-20 | $11.46 | $11.50 | $11.14 | $11.18 | $10.57 | 3,146,980 |
| 2018-03-19 | $11.35 | $11.41 | $11.21 | $11.38 | $10.76 | 2,305,362 |
| 2018-03-16 | $10.93 | $11.45 | $10.93 | $11.41 | $10.79 | 4,414,429 |
| 2018-03-15 | $11.10 | $11.24 | $11.10 | $11.18 | $10.57 | 2,398,248 |
| 2018-03-14 | $11.46 | $11.49 | $11.05 | $11.09 | $10.49 | 2,325,138 |
| 2018-03-13 | $11.23 | $11.38 | $11.23 | $11.38 | $10.76 | 4,406,612 |
| 2018-03-12 | $11.23 | $11.38 | $11.17 | $11.34 | $10.73 | 4,062,593 |
| 2018-03-09 | $11.09 | $11.28 | $11.03 | $11.27 | $10.66 | 4,547,188 |
| 2018-03-08 | $11.11 | $11.11 | $10.83 | $10.91 | $10.32 | 3,149,657 |
| 2018-03-07 | $11.01 | $11.23 | $11.00 | $11.05 | $10.45 | 2,633,159 |
| 2018-03-06 | $11.23 | $11.25 | $10.99 | $11.10 | $10.50 | 2,177,188 |
| 2018-03-05 | $10.97 | $11.28 | $10.93 | $11.22 | $10.61 | 3,365,126 |
| 2018-03-02 | $10.84 | $11.12 | $10.69 | $11.08 | $10.48 | 3,040,787 |
| 2018-03-01 | $10.96 | $11.03 | $10.84 | $10.98 | $10.39 | 3,105,950 |
| 2018-02-28 | $11.02 | $11.08 | $10.90 | $10.91 | $10.32 | 4,341,494 |
| 2018-02-27 | $11.15 | $11.27 | $10.98 | $10.98 | $10.39 | 2,214,541 |
| 2018-02-26 | $10.98 | $11.21 | $10.85 | $11.16 | $10.56 | 2,522,774 |
| 2018-02-23 | $11.02 | $11.04 | $10.75 | $10.97 | $10.38 | 2,723,093 |
| 2018-02-22 | $11.02 | $11.13 | $10.90 | $10.94 | $10.35 | 2,423,169 |
| 2018-02-21 | $11.06 | $11.26 | $10.98 | $10.99 | $10.39 | 2,454,877 |
| 2018-02-20 | $11.21 | $11.30 | $11.03 | $11.11 | $10.51 | 2,056,295 |
| 2018-02-16 | $11.08 | $11.34 | $10.82 | $11.28 | $10.67 | 2,672,252 |
| 2018-02-15 | $11.11 | $11.22 | $11.00 | $11.12 | $10.52 | 4,339,590 |
| 2018-02-14 | $10.85 | $11.15 | $10.85 | $11.04 | $10.44 | 6,867,578 |
| 2018-02-13 | $10.93 | $10.95 | $10.64 | $10.91 | $10.32 | 4,874,980 |
| 2018-02-12 | $10.74 | $10.98 | $10.53 | $10.95 | $10.36 | 4,466,675 |
| 2018-02-09 | $10.87 | $10.92 | $10.45 | $10.67 | $10.09 | 4,737,426 |
| 2018-02-08 | $11.20 | $11.33 | $10.70 | $10.70 | $10.12 | 7,168,455 |
| 2018-02-07 | $11.00 | $11.36 | $10.85 | $11.18 | $10.57 | 4,202,643 |
| 2018-02-06 | $10.67 | $11.09 | $10.33 | $11.05 | $10.45 | 11,911,864 |
| 2018-02-05 | $11.36 | $11.45 | $10.83 | $10.94 | $10.35 | 5,634,247 |
| 2018-02-02 | $11.71 | $11.81 | $11.42 | $11.48 | $10.86 | 5,551,186 |
| 2018-02-01 | $11.43 | $11.81 | $11.41 | $11.79 | $11.15 | 5,872,932 |
| 2018-01-31 | $11.49 | $11.69 | $11.40 | $11.44 | $10.82 | 5,218,195 |
| 2018-01-30 | $11.62 | $11.74 | $11.48 | $11.49 | $10.87 | 5,218,392 |
| 2018-01-29 | $11.57 | $11.82 | $11.54 | $11.71 | $11.08 | 4,709,095 |
| 2018-01-26 | $11.64 | $11.64 | $11.35 | $11.62 | $10.99 | 3,814,067 |
| 2018-01-25 | $11.45 | $11.59 | $11.29 | $11.54 | $10.92 | 5,442,380 |
| 2018-01-24 | $11.22 | $11.67 | $11.22 | $11.40 | $10.78 | 7,196,058 |
| 2018-01-23 | $10.99 | $11.21 | $10.94 | $11.18 | $10.57 | 7,125,651 |
| 2018-01-22 | $11.15 | $11.15 | $10.96 | $11.02 | $10.42 | 4,604,089 |
| 2018-01-19 | $11.16 | $11.23 | $11.02 | $11.16 | $10.56 | 8,566,149 |
| 2018-01-18 | $11.15 | $11.58 | $11.10 | $11.23 | $10.62 | 8,737,578 |
| 2018-01-17 | $11.54 | $11.55 | $11.20 | $11.49 | $10.87 | 5,345,878 |
| 2018-01-16 | $11.76 | $11.84 | $11.43 | $11.47 | $10.85 | 2,334,288 |
| 2018-01-12 | $11.97 | $11.98 | $11.57 | $11.71 | $11.08 | 3,930,014 |
| 2018-01-11 | $11.96 | $12.05 | $11.68 | $11.94 | $11.29 | 5,900,208 |
| 2018-01-10 | $11.72 | $12.06 | $11.64 | $11.93 | $11.28 | 5,467,433 |
| 2018-01-09 | $11.80 | $11.93 | $11.59 | $11.70 | $11.07 | 4,240,601 |
| 2018-01-08 | $11.64 | $11.73 | $11.49 | $11.69 | $11.06 | 2,943,934 |
| 2018-01-05 | $11.51 | $11.70 | $11.44 | $11.63 | $11.00 | 3,960,104 |
| 2018-01-04 | $11.40 | $11.50 | $11.38 | $11.44 | $10.82 | 2,322,395 |
| 2018-01-03 | $11.34 | $11.44 | $11.26 | $11.30 | $10.69 | 2,972,808 |
| 2018-01-02 | $11.37 | $11.43 | $11.24 | $11.34 | $10.73 | 2,629,642 |
| 2017-12-29 | $11.46 | $11.48 | $11.29 | $11.30 | $10.69 | 1,541,056 |
| 2017-12-28 | $11.36 | $11.45 | $11.26 | $11.43 | $10.81 | 1,487,811 |
| 2017-12-27 | $11.57 | $11.58 | $11.32 | $11.35 | $10.74 | 1,663,042 |
| 2017-12-26 | $11.61 | $11.75 | $11.54 | $11.59 | $10.96 | 2,035,964 |
| 2017-12-22 | $11.51 | $11.63 | $11.33 | $11.62 | $10.99 | 2,844,582 |
| 2017-12-21 | $11.20 | $11.43 | $11.20 | $11.36 | $10.74 | 1,954,898 |
| 2017-12-20 | $11.03 | $11.24 | $10.93 | $11.18 | $10.57 | 2,443,061 |
| 2017-12-19 | $11.38 | $11.43 | $11.02 | $11.03 | $10.43 | 2,880,333 |
| 2017-12-18 | $11.31 | $11.59 | $11.28 | $11.36 | $10.74 | 3,209,387 |
| 2017-12-15 | $11.04 | $11.43 | $11.00 | $11.17 | $10.57 | 7,682,067 |
| 2017-12-14 | $11.17 | $11.32 | $10.84 | $10.99 | $10.39 | 4,837,204 |
| 2017-12-13 | $11.61 | $11.61 | $11.13 | $11.16 | $10.56 | 3,134,342 |
| 2017-12-12 | $11.42 | $11.71 | $11.37 | $11.61 | $10.98 | 4,691,916 |
| 2017-12-11 | $11.73 | $11.88 | $11.34 | $11.35 | $10.74 | 3,583,687 |
| 2017-12-08 | $11.68 | $11.73 | $11.52 | $11.73 | $11.09 | 2,439,733 |
| 2017-12-07 | $11.47 | $11.69 | $11.45 | $11.59 | $10.96 | 2,018,149 |
| 2017-12-06 | $11.48 | $11.55 | $11.36 | $11.49 | $10.87 | 2,129,930 |
| 2017-12-05 | $11.80 | $11.87 | $11.54 | $11.57 | $10.94 | 2,435,216 |
| 2017-12-04 | $11.71 | $11.89 | $11.55 | $11.80 | $11.16 | 6,637,685 |
| 2017-12-01 | $11.56 | $11.67 | $11.14 | $11.39 | $10.77 | 7,196,824 |
| 2017-11-30 | $11.70 | $11.92 | $11.47 | $11.57 | $10.94 | 4,539,596 |
| 2017-11-29 | $10.96 | $11.68 | $10.90 | $11.59 | $10.96 | 6,057,176 |
| 2017-11-28 | $10.50 | $10.90 | $10.41 | $10.89 | $10.30 | 3,941,313 |
| 2017-11-27 | $10.59 | $10.60 | $10.43 | $10.49 | $9.92 | 2,254,827 |
| 2017-11-24 | $10.67 | $10.67 | $10.54 | $10.60 | $10.03 | 861,298 |
| 2017-11-22 | $10.62 | $10.72 | $10.50 | $10.62 | $10.04 | 2,092,607 |
| 2017-11-21 | $10.66 | $10.69 | $10.44 | $10.60 | $10.03 | 3,043,405 |
| 2017-11-20 | $10.38 | $10.64 | $10.29 | $10.63 | $10.05 | 2,285,800 |
| 2017-11-17 | $10.37 | $10.45 | $10.29 | $10.33 | $9.77 | 1,723,704 |
| 2017-11-16 | $10.22 | $10.49 | $10.14 | $10.36 | $9.80 | 3,651,757 |
| 2017-11-15 | $9.82 | $10.24 | $9.65 | $10.19 | $9.64 | 3,937,046 |
| 2017-11-14 | $9.80 | $10.04 | $9.77 | $9.92 | $9.38 | 3,437,954 |
| 2017-11-13 | $10.03 | $10.09 | $9.82 | $9.84 | $9.31 | 3,324,493 |
| 2017-11-10 | $10.08 | $10.20 | $10.07 | $10.14 | $9.59 | 1,504,247 |
| 2017-11-09 | $9.96 | $10.14 | $9.87 | $10.08 | $9.53 | 3,376,014 |
| 2017-11-08 | $10.16 | $10.23 | $9.99 | $10.03 | $9.49 | 2,786,106 |
| 2017-11-07 | $10.40 | $10.49 | $10.11 | $10.20 | $9.65 | 2,064,001 |
| 2017-11-06 | $10.43 | $10.53 | $10.38 | $10.39 | $9.83 | 2,222,622 |
| 2017-11-03 | $10.48 | $10.55 | $10.11 | $10.42 | $9.86 | 1,840,272 |
| 2017-11-02 | $10.48 | $10.60 | $10.39 | $10.50 | $9.93 | 3,390,086 |
| 2017-11-01 | $10.70 | $10.79 | $10.34 | $10.48 | $9.91 | 3,184,203 |
| 2017-10-31 | $10.61 | $10.71 | $10.58 | $10.59 | $10.02 | 1,699,772 |
| 2017-10-30 | $10.72 | $10.81 | $10.58 | $10.62 | $10.04 | 1,463,503 |
| 2017-10-27 | $10.76 | $10.81 | $10.59 | $10.80 | $10.22 | 2,642,608 |
| 2017-10-26 | $10.46 | $10.79 | $10.44 | $10.78 | $10.20 | 2,723,718 |
| 2017-10-25 | $10.70 | $10.80 | $10.40 | $10.46 | $9.89 | 2,674,543 |
| 2017-10-24 | $10.66 | $10.70 | $10.34 | $10.66 | $10.08 | 5,742,138 |
| 2017-10-23 | $10.91 | $11.05 | $10.59 | $10.61 | $10.04 | 3,106,278 |
| 2017-10-20 | $10.75 | $11.06 | $10.65 | $10.95 | $10.36 | 7,593,018 |
| 2017-10-19 | $10.85 | $11.18 | $10.62 | $10.69 | $10.11 | 8,900,111 |
| 2017-10-18 | $11.36 | $11.48 | $11.25 | $11.47 | $10.85 | 2,581,192 |
| 2017-10-17 | $11.43 | $11.43 | $11.25 | $11.26 | $10.65 | 2,072,809 |
| 2017-10-16 | $11.00 | $11.30 | $10.98 | $11.28 | $10.67 | 2,178,809 |
| 2017-10-13 | $10.87 | $11.18 | $10.79 | $10.99 | $10.39 | 3,195,870 |
| 2017-10-12 | $11.05 | $11.07 | $10.81 | $10.83 | $10.24 | 2,869,133 |
| 2017-10-11 | $11.15 | $11.18 | $11.02 | $11.05 | $10.45 | 1,858,232 |
| 2017-10-10 | $11.05 | $11.16 | $11.03 | $11.14 | $10.54 | 1,531,984 |
| 2017-10-09 | $11.17 | $11.20 | $10.79 | $11.00 | $10.40 | 2,447,486 |
| 2017-10-06 | $11.12 | $11.27 | $10.93 | $11.11 | $10.51 | 2,549,082 |
| 2017-10-05 | $11.50 | $11.51 | $11.02 | $11.12 | $10.52 | 4,190,141 |
| 2017-10-04 | $11.52 | $11.59 | $11.41 | $11.53 | $10.91 | 1,601,718 |
| 2017-10-03 | $11.40 | $11.54 | $11.36 | $11.52 | $10.90 | 1,282,390 |
| 2017-10-02 | $11.39 | $11.51 | $11.38 | $11.42 | $10.80 | 1,455,834 |
| 2017-09-29 | $11.40 | $11.57 | $11.36 | $11.47 | $10.85 | 2,353,929 |
| 2017-09-28 | $11.49 | $11.50 | $11.30 | $11.41 | $10.79 | 1,650,404 |
| 2017-09-27 | $11.20 | $11.57 | $11.18 | $11.47 | $10.85 | 3,182,226 |
| 2017-09-26 | $11.02 | $11.20 | $10.96 | $11.09 | $10.49 | 2,076,056 |
| 2017-09-25 | $10.90 | $11.07 | $10.81 | $11.02 | $10.42 | 2,882,059 |
| 2017-09-22 | $10.83 | $10.92 | $10.77 | $10.90 | $10.31 | 1,749,217 |
| 2017-09-21 | $10.82 | $10.85 | $10.77 | $10.82 | $10.23 | 701,299 |
| 2017-09-20 | $10.85 | $10.90 | $10.77 | $10.84 | $10.25 | 1,386,258 |
| 2017-09-19 | $10.78 | $10.89 | $10.69 | $10.86 | $10.27 | 1,928,715 |
| 2017-09-18 | $10.75 | $10.83 | $10.70 | $10.82 | $10.23 | 1,524,079 |
| 2017-09-15 | $10.57 | $10.71 | $10.52 | $10.71 | $10.13 | 3,744,497 |
| 2017-09-14 | $10.83 | $10.92 | $10.59 | $10.62 | $10.04 | 1,986,746 |
| 2017-09-13 | $10.82 | $11.05 | $10.74 | $10.83 | $10.24 | 3,361,030 |
| 2017-09-12 | $10.50 | $10.93 | $10.44 | $10.85 | $10.26 | 3,606,901 |
| 2017-09-11 | $10.33 | $10.58 | $10.29 | $10.42 | $9.86 | 2,499,582 |
| 2017-09-08 | $10.21 | $10.37 | $10.16 | $10.19 | $9.64 | 1,448,523 |
| 2017-09-07 | $10.33 | $10.36 | $10.10 | $10.22 | $9.67 | 1,507,699 |
| 2017-09-06 | $10.35 | $10.46 | $10.25 | $10.34 | $9.78 | 1,408,304 |
| 2017-09-05 | $10.49 | $10.61 | $10.29 | $10.34 | $9.78 | 2,500,759 |
| 2017-09-01 | $10.19 | $10.58 | $10.19 | $10.53 | $9.96 | 1,760,718 |
| 2017-08-31 | $10.14 | $10.20 | $10.10 | $10.17 | $9.62 | 1,968,124 |
| 2017-08-30 | $10.13 | $10.28 | $10.06 | $10.09 | $9.54 | 1,570,458 |
| 2017-08-29 | $10.03 | $10.21 | $9.94 | $10.13 | $9.58 | 1,930,234 |
| 2017-08-28 | $10.34 | $10.35 | $10.15 | $10.16 | $9.61 | 1,116,556 |
| 2017-08-25 | $10.34 | $10.43 | $10.28 | $10.30 | $9.74 | 999,700 |
| 2017-08-24 | $10.36 | $10.40 | $10.28 | $10.31 | $9.75 | 798,700 |
| 2017-08-23 | $10.21 | $10.42 | $10.17 | $10.31 | $9.75 | 1,197,055 |
| 2017-08-22 | $10.23 | $10.31 | $10.13 | $10.29 | $9.73 | 1,655,983 |
| 2017-08-21 | $10.30 | $10.32 | $10.06 | $10.16 | $9.61 | 2,704,089 |
| 2017-08-18 | $10.19 | $10.35 | $10.11 | $10.33 | $9.77 | 2,144,125 |
| 2017-08-17 | $10.36 | $10.50 | $10.05 | $10.21 | $9.66 | 5,443,157 |
| 2017-08-16 | $10.44 | $10.48 | $10.37 | $10.40 | $9.84 | 1,551,331 |
| 2017-08-15 | $10.55 | $10.56 | $10.39 | $10.42 | $9.86 | 1,117,191 |
| 2017-08-14 | $10.45 | $10.52 | $10.41 | $10.50 | $9.93 | 1,335,460 |
| 2017-08-11 | $10.36 | $10.42 | $10.25 | $10.33 | $9.77 | 1,513,733 |
| 2017-08-10 | $10.68 | $10.70 | $10.33 | $10.34 | $9.78 | 2,495,807 |
| 2017-08-09 | $10.87 | $10.91 | $10.68 | $10.75 | $10.17 | 1,321,781 |
| 2017-08-08 | $10.93 | $11.01 | $10.81 | $10.99 | $10.39 | 2,879,012 |
| 2017-08-07 | $10.92 | $11.01 | $10.81 | $10.93 | $10.34 | 2,123,562 |
| 2017-08-04 | $10.95 | $11.02 | $10.75 | $10.95 | $10.36 | 5,094,972 |
| 2017-08-03 | $11.02 | $11.09 | $10.51 | $10.88 | $10.29 | 3,085,724 |
| 2017-08-02 | $11.05 | $11.21 | $10.98 | $11.02 | $10.42 | 2,211,337 |
| 2017-08-01 | $11.14 | $11.17 | $11.03 | $11.10 | $10.50 | 1,652,706 |
| 2017-07-31 | $11.12 | $11.21 | $11.05 | $11.08 | $10.48 | 1,766,135 |
| 2017-07-28 | $11.01 | $11.11 | $11.00 | $11.09 | $10.49 | 3,470,377 |
| 2017-07-27 | $11.13 | $11.20 | $10.99 | $11.05 | $10.45 | 2,720,503 |
| 2017-07-26 | $11.31 | $11.37 | $11.09 | $11.12 | $10.52 | 2,235,279 |
| 2017-07-25 | $11.15 | $11.37 | $11.05 | $11.31 | $10.70 | 3,411,957 |
| 2017-07-24 | $10.78 | $11.30 | $10.77 | $11.08 | $10.48 | 4,307,974 |
| 2017-07-21 | $10.98 | $11.02 | $10.68 | $10.85 | $10.26 | 3,715,627 |
| 2017-07-20 | $11.74 | $11.76 | $10.76 | $10.98 | $10.39 | 6,968,071 |
| 2017-07-19 | $11.53 | $11.83 | $11.53 | $11.81 | $11.17 | 3,931,995 |
| 2017-07-18 | $11.50 | $11.56 | $11.24 | $11.47 | $10.85 | 1,939,208 |
| 2017-07-17 | $11.65 | $11.70 | $11.45 | $11.53 | $10.91 | 1,391,751 |
| 2017-07-14 | $11.54 | $11.72 | $11.46 | $11.65 | $11.02 | 2,950,627 |
| 2017-07-13 | $11.55 | $11.58 | $11.40 | $11.57 | $10.94 | 1,368,763 |
| 2017-07-12 | $11.43 | $11.60 | $11.25 | $11.52 | $10.90 | 2,032,305 |
| 2017-07-11 | $11.26 | $11.40 | $11.20 | $11.39 | $10.77 | 1,467,205 |
| 2017-07-10 | $11.33 | $11.43 | $11.19 | $11.27 | $10.66 | 1,891,723 |
| 2017-07-07 | $11.26 | $11.37 | $11.19 | $11.36 | $10.74 | 1,522,001 |
| 2017-07-06 | $11.46 | $11.46 | $11.23 | $11.24 | $10.63 | 1,998,173 |
| 2017-07-05 | $11.61 | $11.73 | $11.48 | $11.49 | $10.87 | 2,193,377 |
| 2017-07-03 | $11.54 | $11.64 | $11.51 | $11.60 | $10.97 | 1,323,685 |
| 2017-06-30 | $11.49 | $11.59 | $11.43 | $11.50 | $10.88 | 2,082,731 |
| 2017-06-29 | $11.60 | $11.78 | $11.27 | $11.45 | $10.83 | 2,512,535 |
| 2017-06-28 | $11.47 | $11.64 | $11.39 | $11.45 | $10.83 | 3,277,633 |
| 2017-06-27 | $11.25 | $11.58 | $11.20 | $11.41 | $10.79 | 3,576,794 |
| 2017-06-26 | $10.92 | $11.24 | $10.69 | $11.21 | $10.60 | 2,184,749 |
| 2017-06-23 | $10.94 | $11.04 | $10.70 | $10.86 | $10.27 | 2,704,734 |
| 2017-06-22 | $10.82 | $11.04 | $10.73 | $10.85 | $10.26 | 2,859,873 |
| 2017-06-21 | $10.71 | $10.84 | $10.65 | $10.83 | $10.24 | 2,818,966 |
| 2017-06-20 | $10.75 | $10.88 | $10.67 | $10.71 | $10.13 | 1,236,211 |
| 2017-06-19 | $10.54 | $10.86 | $10.54 | $10.79 | $10.21 | 1,735,403 |
| 2017-06-16 | $10.56 | $10.58 | $10.40 | $10.49 | $9.92 | 2,817,678 |
| 2017-06-15 | $10.66 | $10.77 | $10.55 | $10.60 | $10.03 | 1,598,468 |
| 2017-06-14 | $10.71 | $10.77 | $10.42 | $10.72 | $10.14 | 2,617,435 |
| 2017-06-13 | $10.75 | $10.82 | $10.60 | $10.76 | $10.18 | 2,320,822 |
| 2017-06-12 | $10.79 | $10.96 | $10.58 | $10.67 | $10.09 | 3,633,300 |
| 2017-06-09 | $10.79 | $11.02 | $10.68 | $10.82 | $10.23 | 4,190,731 |
| 2017-06-08 | $10.34 | $10.85 | $10.19 | $10.74 | $10.16 | 7,659,819 |
| 2017-06-07 | $10.40 | $10.50 | $10.30 | $10.33 | $9.77 | 3,492,755 |
| 2017-06-06 | $10.01 | $10.48 | $9.94 | $10.36 | $9.80 | 6,533,514 |
| 2017-06-05 | $10.10 | $10.19 | $10.03 | $10.09 | $9.54 | 7,044,869 |
| 2017-06-02 | $10.32 | $10.35 | $10.05 | $10.11 | $9.56 | 8,089,703 |
| 2017-06-01 | $10.43 | $10.46 | $10.20 | $10.32 | $9.76 | 5,952,914 |
| 2017-05-31 | $10.48 | $10.48 | $10.22 | $10.39 | $9.83 | 3,933,212 |
| 2017-05-30 | $10.71 | $10.83 | $10.47 | $10.48 | $9.91 | 2,576,358 |
| 2017-05-26 | $10.51 | $10.73 | $10.41 | $10.71 | $10.13 | 3,018,238 |
| 2017-05-25 | $10.73 | $10.80 | $10.46 | $10.52 | $9.95 | 3,094,112 |
| 2017-05-24 | $10.79 | $10.92 | $10.62 | $10.68 | $10.10 | 1,861,547 |
| 2017-05-23 | $10.97 | $11.03 | $10.71 | $10.81 | $10.22 | 2,203,959 |
| 2017-05-22 | $10.94 | $11.00 | $10.76 | $10.90 | $10.31 | 3,484,688 |
| 2017-05-19 | $10.62 | $11.07 | $10.58 | $10.93 | $10.34 | 6,071,176 |
| 2017-05-18 | $10.50 | $10.68 | $10.46 | $10.60 | $10.03 | 3,993,726 |
| 2017-05-17 | $10.78 | $10.93 | $10.42 | $10.52 | $9.95 | 4,819,735 |
| 2017-05-16 | $11.29 | $11.29 | $11.02 | $11.05 | $10.45 | 2,851,777 |
| 2017-05-15 | $11.27 | $11.36 | $11.18 | $11.25 | $10.64 | 3,468,845 |
| 2017-05-12 | $11.31 | $11.34 | $11.10 | $11.19 | $10.58 | 2,974,453 |
| 2017-05-11 | $11.57 | $11.64 | $11.29 | $11.35 | $10.74 | 3,335,681 |
| 2017-05-10 | $11.74 | $11.88 | $11.57 | $11.62 | $10.99 | 3,565,950 |
| 2017-05-09 | $11.75 | $11.98 | $11.75 | $11.84 | $11.20 | 5,795,726 |
| 2017-05-08 | $11.97 | $12.05 | $11.36 | $11.70 | $11.07 | 9,941,688 |
| 2017-05-05 | $12.51 | $12.51 | $11.81 | $11.93 | $11.28 | 9,186,957 |
| 2017-05-04 | $12.93 | $12.93 | $12.47 | $12.53 | $11.85 | 4,159,256 |
| 2017-05-03 | $12.79 | $12.92 | $12.68 | $12.82 | $12.13 | 3,170,952 |
| 2017-05-02 | $12.78 | $13.00 | $12.65 | $12.85 | $12.15 | 4,270,753 |
| 2017-05-01 | $12.58 | $12.77 | $12.47 | $12.75 | $12.06 | 4,155,758 |
| 2017-04-28 | $12.63 | $12.64 | $12.41 | $12.54 | $11.86 | 3,064,490 |
| 2017-04-27 | $12.76 | $12.79 | $12.55 | $12.64 | $11.96 | 3,186,707 |
| 2017-04-26 | $12.84 | $12.87 | $12.56 | $12.76 | $12.07 | 2,571,766 |
| 2017-04-25 | $12.86 | $12.96 | $12.68 | $12.71 | $12.02 | 2,401,514 |
| 2017-04-24 | $13.08 | $13.14 | $12.74 | $12.75 | $12.06 | 3,625,299 |
| 2017-04-21 | $12.69 | $12.96 | $12.59 | $12.80 | $12.11 | 4,583,152 |
| 2017-04-20 | $12.90 | $13.20 | $12.29 | $12.70 | $12.01 | 107,976 |
| 2017-04-19 | $11.60 | $11.65 | $11.41 | $11.53 | $10.91 | 3,495,707 |
| 2017-04-18 | $11.67 | $11.74 | $11.37 | $11.49 | $10.87 | 4,899,028 |
| 2017-04-17 | $11.60 | $11.74 | $11.45 | $11.73 | $11.09 | 3,452,749 |
| 2017-04-13 | $11.81 | $11.90 | $11.54 | $11.56 | $10.93 | 2,479,760 |
| 2017-04-12 | $12.03 | $12.13 | $11.81 | $11.84 | $11.20 | 1,965,368 |
| 2017-04-11 | $11.91 | $12.13 | $11.83 | $12.09 | $11.44 | 2,713,138 |
| 2017-04-10 | $12.01 | $12.15 | $11.86 | $11.95 | $11.30 | 2,251,705 |
| 2017-04-07 | $11.76 | $12.15 | $11.74 | $12.03 | $11.38 | 2,897,020 |
| 2017-04-06 | $11.65 | $11.94 | $11.52 | $11.90 | $11.26 | 2,394,958 |
| 2017-04-05 | $12.05 | $12.18 | $11.56 | $11.57 | $10.94 | 2,562,013 |
| 2017-04-04 | $11.95 | $12.03 | $11.88 | $11.90 | $11.26 | 1,929,743 |
| 2017-04-03 | $12.10 | $12.14 | $11.81 | $11.98 | $11.33 | 2,773,183 |
| 2017-03-31 | $12.26 | $12.26 | $12.09 | $12.10 | $11.44 | 3,610,823 |
| 2017-03-30 | $12.15 | $12.39 | $12.13 | $12.31 | $11.64 | 5,190,465 |
| 2017-03-29 | $12.19 | $12.35 | $12.11 | $12.15 | $11.49 | 4,342,764 |
| 2017-03-28 | $11.79 | $12.43 | $11.78 | $12.21 | $11.55 | 4,338,795 |
| 2017-03-27 | $11.41 | $11.88 | $11.32 | $11.85 | $11.21 | 3,009,099 |
| 2017-03-24 | $11.76 | $11.91 | $11.57 | $11.69 | $11.06 | 2,245,736 |
| 2017-03-23 | $11.54 | $11.82 | $11.54 | $11.74 | $11.10 | 3,956,001 |
| 2017-03-22 | $11.53 | $11.60 | $11.31 | $11.53 | $10.91 | 3,933,614 |
| 2017-03-21 | $12.31 | $12.33 | $11.59 | $11.60 | $10.97 | 5,685,246 |
| 2017-03-20 | $11.67 | $12.26 | $11.67 | $12.23 | $11.57 | 2,782,018 |
| 2017-03-17 | $12.33 | $12.40 | $12.16 | $12.28 | $11.61 | 4,842,987 |
| 2017-03-16 | $12.26 | $12.40 | $12.25 | $12.35 | $11.68 | 2,861,315 |
| 2017-03-15 | $12.20 | $12.23 | $12.06 | $12.22 | $11.56 | 3,210,969 |
| 2017-03-14 | $11.84 | $12.07 | $11.76 | $12.07 | $11.42 | 2,895,644 |
| 2017-03-13 | $11.81 | $11.97 | $11.53 | $11.92 | $11.27 | 3,528,527 |
| 2017-03-10 | $11.64 | $11.86 | $11.56 | $11.84 | $11.20 | 3,427,012 |
| 2017-03-09 | $11.67 | $11.72 | $11.51 | $11.55 | $10.92 | 1,455,563 |
| 2017-03-08 | $11.75 | $11.84 | $11.56 | $11.58 | $10.95 | 2,542,523 |
| 2017-03-07 | $11.72 | $11.87 | $11.63 | $11.68 | $11.05 | 1,970,604 |
| 2017-03-06 | $11.85 | $11.85 | $11.54 | $11.76 | $11.12 | 2,804,467 |
| 2017-03-03 | $11.93 | $12.00 | $11.66 | $11.96 | $11.31 | 2,096,155 |
| 2017-03-02 | $12.13 | $12.13 | $11.88 | $11.91 | $11.27 | 2,883,290 |
| 2017-03-01 | $12.33 | $12.51 | $12.11 | $12.14 | $11.48 | 5,463,145 |
| 2017-02-28 | $12.06 | $12.14 | $11.87 | $11.99 | $11.34 | 3,432,875 |
| 2017-02-27 | $11.98 | $12.22 | $11.86 | $12.21 | $11.55 | 2,736,446 |
| 2017-02-24 | $11.79 | $12.00 | $11.67 | $11.96 | $11.31 | 2,947,270 |
| 2017-02-23 | $12.11 | $12.11 | $11.76 | $11.92 | $11.27 | 2,800,208 |
| 2017-02-22 | $12.10 | $12.21 | $11.97 | $12.06 | $11.41 | 3,268,503 |
| 2017-02-21 | $12.28 | $12.35 | $12.09 | $12.14 | $11.48 | 3,037,908 |
| 2017-02-17 | $12.23 | $12.27 | $12.11 | $12.23 | $11.57 | 2,695,211 |
| 2017-02-16 | $12.47 | $12.54 | $12.20 | $12.35 | $11.68 | 2,050,188 |
| 2017-02-15 | $12.45 | $12.54 | $12.35 | $12.47 | $11.79 | 2,293,653 |
| 2017-02-14 | $12.39 | $12.53 | $12.29 | $12.45 | $11.78 | 2,030,019 |
| 2017-02-13 | $12.51 | $12.60 | $12.43 | $12.44 | $11.77 | 1,612,062 |
| 2017-02-10 | $12.44 | $12.58 | $12.33 | $12.43 | $11.76 | 3,774,613 |
| 2017-02-09 | $12.05 | $12.46 | $12.00 | $12.40 | $11.73 | 4,404,275 |
| 2017-02-08 | $11.88 | $12.03 | $11.59 | $12.03 | $11.38 | 5,596,437 |
| 2017-02-07 | $12.07 | $12.07 | $11.89 | $11.93 | $11.28 | 1,866,258 |
| 2017-02-06 | $11.96 | $12.14 | $11.90 | $12.01 | $11.36 | 1,909,960 |
| 2017-02-03 | $12.04 | $12.08 | $11.90 | $12.04 | $11.39 | 3,162,998 |
| 2017-02-02 | $11.79 | $11.96 | $11.72 | $11.86 | $11.22 | 3,642,611 |
| 2017-02-01 | $11.97 | $12.16 | $11.74 | $11.84 | $11.20 | 2,575,938 |
| 2017-01-31 | $11.72 | $11.96 | $11.56 | $11.88 | $11.24 | 5,217,528 |
| 2017-01-30 | $11.64 | $11.75 | $11.43 | $11.73 | $11.09 | 4,416,184 |
| 2017-01-27 | $11.82 | $11.87 | $11.61 | $11.79 | $11.15 | 2,744,903 |
| 2017-01-26 | $11.79 | $11.85 | $11.74 | $11.83 | $11.19 | 2,452,167 |
| 2017-01-25 | $11.80 | $11.87 | $11.62 | $11.82 | $11.18 | 3,819,465 |
| 2017-01-24 | $11.41 | $11.77 | $11.36 | $11.72 | $11.09 | 4,443,499 |
| 2017-01-23 | $11.40 | $11.55 | $11.31 | $11.36 | $10.74 | 3,248,092 |
| 2017-01-20 | $11.34 | $11.54 | $11.34 | $11.47 | $10.85 | 3,531,124 |
| 2017-01-19 | $11.00 | $11.56 | $10.71 | $11.35 | $10.74 | 5,492,230 |
| 2017-01-18 | $11.00 | $11.16 | $10.87 | $11.04 | $10.44 | 5,116,446 |
| 2017-01-17 | $11.28 | $11.34 | $10.91 | $10.96 | $10.37 | 3,319,425 |
| 2017-01-13 | $11.27 | $11.47 | $11.27 | $11.36 | $10.74 | 4,075,499 |
| 2017-01-12 | $11.26 | $11.39 | $10.99 | $11.18 | $10.57 | 3,062,698 |
| 2017-01-11 | $11.40 | $11.42 | $11.15 | $11.35 | $10.74 | 3,297,667 |
| 2017-01-10 | $11.28 | $11.42 | $11.24 | $11.35 | $10.74 | 3,470,768 |
| 2017-01-09 | $11.23 | $11.30 | $11.04 | $11.26 | $10.65 | 2,092,724 |
| 2017-01-06 | $11.46 | $11.50 | $11.26 | $11.28 | $10.67 | 4,139,419 |
| 2017-01-05 | $11.44 | $11.61 | $11.18 | $11.36 | $10.74 | 3,960,904 |
| 2017-01-04 | $11.37 | $11.58 | $11.37 | $11.50 | $10.88 | 5,352,475 |
| 2017-01-03 | $11.11 | $11.37 | $11.05 | $11.35 | $10.74 | 5,407,158 |
| 2016-12-30 | $11.03 | $11.18 | $10.97 | $11.02 | $10.42 | 2,914,424 |
| 2016-12-29 | $10.98 | $11.24 | $10.87 | $10.98 | $10.39 | 1,987,765 |
| 2016-12-28 | $11.12 | $11.12 | $10.90 | $10.95 | $10.36 | 1,839,734 |
| 2016-12-27 | $11.03 | $11.21 | $11.00 | $11.11 | $10.51 | 1,566,851 |
| 2016-12-23 | $10.94 | $11.05 | $10.87 | $11.02 | $10.42 | 1,318,175 |
| 2016-12-22 | $11.05 | $11.13 | $10.88 | $10.95 | $10.36 | 1,510,746 |
| 2016-12-21 | $11.09 | $11.13 | $10.84 | $11.06 | $10.46 | 2,666,180 |
| 2016-12-20 | $10.86 | $11.21 | $10.73 | $11.18 | $10.57 | 4,415,358 |
| 2016-12-19 | $10.81 | $10.95 | $10.67 | $10.79 | $10.21 | 3,232,360 |
| 2016-12-16 | $11.00 | $11.18 | $10.80 | $10.86 | $10.27 | 9,931,051 |
| 2016-12-15 | $10.77 | $11.00 | $10.68 | $10.90 | $10.31 | 3,624,802 |
| 2016-12-14 | $10.65 | $10.86 | $10.61 | $10.70 | $10.12 | 3,376,161 |
| 2016-12-13 | $10.89 | $10.95 | $10.69 | $10.75 | $10.17 | 4,218,849 |
| 2016-12-12 | $11.14 | $11.23 | $10.79 | $10.83 | $10.24 | 4,826,475 |
| 2016-12-09 | $11.51 | $11.52 | $11.23 | $11.24 | $10.63 | 4,465,296 |
| 2016-12-08 | $11.40 | $11.65 | $11.25 | $11.52 | $10.90 | 6,342,284 |
| 2016-12-07 | $10.86 | $11.44 | $10.80 | $11.37 | $10.75 | 5,753,352 |
| 2016-12-06 | $10.65 | $10.83 | $10.35 | $10.78 | $10.20 | 4,986,769 |
| 2016-12-05 | $10.47 | $10.98 | $10.47 | $10.55 | $9.98 | 10,202,185 |
| 2016-12-02 | $10.39 | $10.57 | $10.29 | $10.39 | $9.83 | 4,274,636 |
| 2016-12-01 | $10.17 | $10.51 | $10.08 | $10.34 | $9.78 | 5,428,657 |
| 2016-11-30 | $9.85 | $10.17 | $9.77 | $10.07 | $9.52 | 4,736,176 |
| 2016-11-29 | $9.73 | $9.83 | $9.68 | $9.75 | $9.22 | 3,316,942 |
| 2016-11-28 | $9.69 | $9.76 | $9.61 | $9.67 | $9.15 | 2,096,523 |
| 2016-11-25 | $9.80 | $9.80 | $9.73 | $9.75 | $9.22 | 743,296 |
| 2016-11-23 | $9.69 | $9.80 | $9.65 | $9.80 | $9.27 | 1,541,961 |
| 2016-11-22 | $9.59 | $9.73 | $9.56 | $9.68 | $9.16 | 4,774,569 |
| 2016-11-21 | $9.55 | $9.61 | $9.43 | $9.51 | $8.99 | 3,911,415 |
| 2016-11-18 | $9.83 | $9.83 | $9.36 | $9.48 | $8.97 | 6,604,641 |
| 2016-11-17 | $9.50 | $9.83 | $9.49 | $9.81 | $9.28 | 4,670,720 |
| 2016-11-16 | $9.30 | $9.52 | $9.29 | $9.48 | $8.97 | 2,458,633 |
| 2016-11-15 | $9.29 | $9.45 | $9.09 | $9.44 | $8.93 | 3,393,639 |
| 2016-11-14 | $9.07 | $9.48 | $9.00 | $9.30 | $8.80 | 6,107,935 |
| 2016-11-11 | $8.81 | $9.06 | $8.62 | $8.99 | $8.50 | 6,388,244 |
| 2016-11-10 | $8.49 | $8.97 | $8.45 | $8.88 | $8.40 | 11,029,671 |
| 2016-11-09 | $7.62 | $8.54 | $7.62 | $8.39 | $7.94 | 22,096,417 |
| 2016-11-08 | $7.11 | $7.18 | $7.01 | $7.10 | $6.72 | 2,365,815 |
| 2016-11-07 | $7.08 | $7.18 | $7.05 | $7.11 | $6.72 | 2,822,176 |
| 2016-11-04 | $7.00 | $7.09 | $6.97 | $6.98 | $6.60 | 5,143,651 |
| 2016-11-03 | $7.05 | $7.10 | $6.97 | $7.01 | $6.63 | 3,015,250 |
| 2016-11-02 | $7.02 | $7.09 | $6.93 | $7.03 | $6.65 | 5,739,694 |
| 2016-11-01 | $7.11 | $7.20 | $7.05 | $7.08 | $6.70 | 10,530,950 |
| 2016-10-31 | $7.15 | $7.20 | $7.05 | $7.05 | $6.67 | 4,432,018 |
| 2016-10-28 | $7.15 | $7.18 | $7.05 | $7.12 | $6.73 | 4,333,297 |
| 2016-10-27 | $7.26 | $7.26 | $7.12 | $7.14 | $6.75 | 4,002,393 |
| 2016-10-26 | $7.09 | $7.23 | $7.09 | $7.20 | $6.81 | 2,151,964 |
| 2016-10-25 | $7.16 | $7.24 | $7.06 | $7.11 | $6.72 | 1,405,094 |
| 2016-10-24 | $7.22 | $7.26 | $7.13 | $7.19 | $6.80 | 2,456,459 |
| 2016-10-21 | $7.12 | $7.20 | $7.09 | $7.14 | $6.75 | 2,995,273 |
| 2016-10-20 | $7.27 | $7.41 | $7.11 | $7.12 | $6.73 | 4,038,485 |
| 2016-10-19 | $7.24 | $7.31 | $7.18 | $7.23 | $6.84 | 3,742,335 |
| 2016-10-18 | $7.23 | $7.27 | $7.08 | $7.25 | $6.86 | 2,669,047 |
| 2016-10-17 | $7.21 | $7.32 | $7.17 | $7.18 | $6.79 | 2,972,052 |
| 2016-10-14 | $7.12 | $7.27 | $7.11 | $7.20 | $6.81 | 2,542,682 |
| 2016-10-13 | $7.12 | $7.15 | $6.99 | $7.08 | $6.70 | 2,399,396 |
| 2016-10-12 | $7.20 | $7.32 | $7.18 | $7.20 | $6.81 | 2,004,626 |
| 2016-10-11 | $7.32 | $7.36 | $7.19 | $7.22 | $6.83 | 5,062,709 |
| 2016-10-10 | $7.42 | $7.50 | $7.34 | $7.36 | $6.96 | 1,394,888 |
| 2016-10-07 | $7.38 | $7.44 | $7.31 | $7.36 | $6.96 | 1,814,023 |
| 2016-10-06 | $7.47 | $7.49 | $7.36 | $7.37 | $6.97 | 1,542,266 |
| 2016-10-05 | $7.49 | $7.57 | $7.45 | $7.48 | $7.07 | 4,960,281 |
| 2016-10-04 | $7.42 | $7.50 | $7.39 | $7.44 | $7.04 | 3,440,030 |
| 2016-10-03 | $7.38 | $7.50 | $7.37 | $7.39 | $6.99 | 1,480,621 |
| 2016-09-30 | $7.39 | $7.50 | $7.35 | $7.47 | $7.07 | 2,499,750 |
| 2016-09-29 | $7.50 | $7.57 | $7.29 | $7.34 | $6.94 | 1,596,681 |
| 2016-09-28 | $7.47 | $7.51 | $7.37 | $7.49 | $7.08 | 849,994 |
| 2016-09-27 | $7.26 | $7.44 | $7.23 | $7.44 | $7.04 | 1,559,710 |
| 2016-09-26 | $7.37 | $7.38 | $7.28 | $7.28 | $6.89 | 1,271,711 |
| 2016-09-23 | $7.42 | $7.59 | $7.41 | $7.43 | $7.03 | 1,371,498 |
| 2016-09-22 | $7.39 | $7.49 | $7.32 | $7.45 | $7.05 | 2,102,019 |
| 2016-09-21 | $7.35 | $7.42 | $7.25 | $7.33 | $6.93 | 1,669,605 |
| 2016-09-20 | $7.37 | $7.41 | $7.28 | $7.30 | $6.90 | 1,258,480 |
| 2016-09-19 | $7.64 | $7.64 | $7.24 | $7.30 | $6.90 | 2,290,383 |
| 2016-09-16 | $7.41 | $7.54 | $7.19 | $7.39 | $6.99 | 4,686,207 |
| 2016-09-15 | $7.22 | $7.51 | $7.19 | $7.49 | $7.08 | 2,288,212 |
| 2016-09-14 | $7.38 | $7.41 | $7.16 | $7.23 | $6.84 | 2,734,176 |
| 2016-09-13 | $7.47 | $7.51 | $7.27 | $7.38 | $6.98 | 1,776,600 |
| 2016-09-12 | $7.35 | $7.61 | $7.28 | $7.58 | $7.17 | 1,902,127 |
| 2016-09-09 | $7.44 | $7.52 | $7.39 | $7.41 | $7.01 | 2,484,623 |
| 2016-09-08 | $7.48 | $7.56 | $7.43 | $7.52 | $7.11 | 1,525,846 |
| 2016-09-07 | $7.28 | $7.50 | $7.23 | $7.50 | $7.09 | 2,128,129 |
| 2016-09-06 | $7.40 | $7.41 | $7.27 | $7.28 | $6.89 | 1,587,577 |
| 2016-09-02 | $7.42 | $7.44 | $7.33 | $7.39 | $6.99 | 1,429,579 |
| 2016-09-01 | $7.42 | $7.47 | $7.32 | $7.36 | $6.96 | 1,647,188 |
| 2016-08-31 | $7.44 | $7.50 | $7.33 | $7.42 | $7.01 | 2,182,592 |
| 2016-08-30 | $7.36 | $7.44 | $7.29 | $7.43 | $7.03 | 2,359,029 |
| 2016-08-29 | $7.29 | $7.37 | $7.27 | $7.34 | $6.94 | 2,089,400 |
| 2016-08-26 | $7.20 | $7.34 | $7.17 | $7.26 | $6.87 | 1,982,312 |
| 2016-08-25 | $7.16 | $7.23 | $7.12 | $7.19 | $6.80 | 2,428,539 |
| 2016-08-24 | $7.25 | $7.35 | $7.19 | $7.19 | $6.80 | 1,316,169 |
| 2016-08-23 | $7.31 | $7.37 | $7.25 | $7.26 | $6.87 | 1,509,223 |
| 2016-08-22 | $7.29 | $7.36 | $7.20 | $7.27 | $6.88 | 1,633,485 |
| 2016-08-19 | $7.33 | $7.38 | $7.31 | $7.34 | $6.94 | 414,889 |
| 2016-08-18 | $7.31 | $7.43 | $7.29 | $7.36 | $6.96 | 419,893 |
| 2016-08-17 | $7.37 | $7.42 | $7.27 | $7.32 | $6.92 | 1,508,534 |
| 2016-08-16 | $7.35 | $7.39 | $7.28 | $7.34 | $6.94 | 1,406,333 |
| 2016-08-15 | $7.27 | $7.36 | $7.27 | $7.36 | $6.96 | 1,455,799 |
| 2016-08-12 | $7.19 | $7.27 | $7.18 | $7.26 | $6.87 | 1,580,966 |
| 2016-08-11 | $7.21 | $7.28 | $7.16 | $7.22 | $6.83 | 1,625,646 |
| 2016-08-10 | $7.32 | $7.32 | $7.07 | $7.18 | $6.79 | 3,311,505 |
| 2016-08-09 | $7.14 | $7.28 | $7.09 | $7.09 | $6.71 | 2,512,666 |
| 2016-08-08 | $7.22 | $7.32 | $7.07 | $7.15 | $6.76 | 1,264,908 |
| 2016-08-05 | $7.23 | $7.34 | $7.18 | $7.24 | $6.85 | 1,982,182 |
| 2016-08-04 | $7.14 | $7.26 | $7.09 | $7.16 | $6.77 | 3,360,062 |
| 2016-08-03 | $7.08 | $7.15 | $7.03 | $7.14 | $6.75 | 3,408,867 |
| 2016-08-02 | $7.12 | $7.15 | $7.04 | $7.10 | $6.72 | 3,062,225 |
| 2016-08-01 | $7.17 | $7.21 | $7.10 | $7.14 | $6.75 | 3,228,384 |
| 2016-07-29 | $7.13 | $7.25 | $7.10 | $7.19 | $6.80 | 2,800,142 |
| 2016-07-28 | $7.11 | $7.13 | $7.00 | $7.13 | $6.74 | 3,475,803 |
| 2016-07-27 | $7.08 | $7.14 | $7.01 | $7.11 | $6.72 | 2,832,728 |
| 2016-07-26 | $7.04 | $7.12 | $7.01 | $7.05 | $6.67 | 2,559,698 |
| 2016-07-25 | $7.15 | $7.18 | $7.04 | $7.06 | $6.68 | 3,462,699 |
| 2016-07-22 | $7.02 | $7.28 | $7.01 | $7.15 | $6.76 | 2,925,662 |
| 2016-07-21 | $7.24 | $7.40 | $7.00 | $7.00 | $6.62 | 3,768,318 |
| 2016-07-20 | $7.10 | $7.28 | $7.05 | $7.27 | $6.88 | 2,065,233 |
| 2016-07-19 | $7.12 | $7.20 | $7.08 | $7.10 | $6.72 | 2,302,001 |
| 2016-07-18 | $7.10 | $7.17 | $7.08 | $7.17 | $6.78 | 2,372,988 |
| 2016-07-15 | $7.14 | $7.16 | $7.04 | $7.10 | $6.72 | 4,477,560 |
| 2016-07-14 | $7.11 | $7.13 | $7.00 | $7.11 | $6.72 | 2,914,923 |
| 2016-07-13 | $7.00 | $7.01 | $6.87 | $6.96 | $6.58 | 2,411,007 |
| 2016-07-12 | $6.83 | $6.97 | $6.80 | $6.93 | $6.55 | 2,422,817 |
| 2016-07-11 | $6.71 | $6.77 | $6.68 | $6.76 | $6.39 | 1,743,938 |
| 2016-07-08 | $6.46 | $6.68 | $6.46 | $6.65 | $6.29 | 3,051,661 |
| 2016-07-07 | $6.26 | $6.43 | $6.23 | $6.37 | $6.03 | 2,825,793 |
| 2016-07-06 | $6.07 | $6.27 | $6.06 | $6.24 | $5.90 | 2,930,123 |
| 2016-07-05 | $6.20 | $6.30 | $6.05 | $6.11 | $5.78 | 3,319,502 |
| 2016-07-01 | $6.16 | $6.29 | $6.16 | $6.25 | $5.91 | 2,676,305 |
| 2016-06-30 | $6.11 | $6.19 | $5.99 | $6.18 | $5.85 | 4,640,829 |
| 2016-06-29 | $5.81 | $6.11 | $5.73 | $6.06 | $5.73 | 6,566,881 |
| 2016-06-28 | $5.63 | $5.77 | $5.61 | $5.67 | $5.36 | 3,759,369 |
| 2016-06-27 | $5.84 | $5.90 | $5.56 | $5.58 | $5.28 | 3,284,855 |
| 2016-06-24 | $6.10 | $6.24 | $5.94 | $5.94 | $5.62 | 12,384,601 |
| 2016-06-23 | $6.19 | $6.38 | $6.17 | $6.37 | $6.03 | 3,540,844 |
| 2016-06-22 | $6.13 | $6.20 | $6.09 | $6.09 | $5.76 | 2,042,765 |
| 2016-06-21 | $6.28 | $6.28 | $6.09 | $6.11 | $5.78 | 3,308,534 |
| 2016-06-20 | $6.31 | $6.49 | $6.26 | $6.28 | $5.94 | 2,121,638 |
| 2016-06-17 | $6.25 | $6.29 | $6.17 | $6.23 | $5.89 | 3,934,516 |
| 2016-06-16 | $6.27 | $6.29 | $6.17 | $6.25 | $5.91 | 2,783,479 |
| 2016-06-15 | $6.26 | $6.43 | $6.23 | $6.31 | $5.97 | 3,300,573 |
| 2016-06-14 | $6.68 | $6.71 | $6.25 | $6.26 | $5.92 | 5,254,466 |
| 2016-06-13 | $6.80 | $6.84 | $6.68 | $6.72 | $6.36 | 2,717,577 |
| 2016-06-10 | $7.01 | $7.04 | $6.80 | $6.85 | $6.48 | 2,847,351 |
| 2016-06-09 | $7.11 | $7.19 | $7.01 | $7.10 | $6.72 | 2,894,919 |
| 2016-06-08 | $7.18 | $7.24 | $7.16 | $7.19 | $6.80 | 3,085,122 |
| 2016-06-07 | $7.16 | $7.22 | $7.12 | $7.15 | $6.76 | 2,827,141 |
| 2016-06-06 | $7.05 | $7.20 | $7.02 | $7.17 | $6.78 | 2,973,356 |
| 2016-06-03 | $6.97 | $7.09 | $6.80 | $7.05 | $6.67 | 6,005,725 |
| 2016-06-02 | $6.83 | $7.06 | $6.82 | $6.99 | $6.61 | 6,339,557 |
| 2016-06-01 | $6.82 | $6.87 | $6.71 | $6.87 | $6.50 | 2,643,973 |
| 2016-05-31 | $6.74 | $6.97 | $6.67 | $6.87 | $6.50 | 5,023,357 |
| 2016-05-27 | $6.72 | $6.89 | $6.67 | $6.74 | $6.37 | 3,094,793 |
| 2016-05-26 | $6.54 | $6.82 | $6.52 | $6.70 | $6.34 | 6,614,200 |
| 2016-05-25 | $6.36 | $6.55 | $6.36 | $6.54 | $6.19 | 3,255,433 |
| 2016-05-24 | $6.25 | $6.38 | $6.19 | $6.37 | $6.03 | 2,065,299 |
| 2016-05-23 | $6.23 | $6.32 | $6.19 | $6.19 | $5.85 | 2,259,048 |
| 2016-05-20 | $6.15 | $6.32 | $6.11 | $6.24 | $5.90 | 4,263,466 |
| 2016-05-19 | $6.24 | $6.34 | $6.12 | $6.14 | $5.81 | 3,203,357 |
| 2016-05-18 | $6.20 | $6.35 | $6.16 | $6.27 | $5.93 | 7,022,718 |
| 2016-05-17 | $6.26 | $6.36 | $6.22 | $6.23 | $5.89 | 7,204,840 |
| 2016-05-16 | $6.33 | $6.45 | $6.27 | $6.29 | $5.95 | 3,359,160 |
| 2016-05-13 | $6.38 | $6.48 | $6.29 | $6.33 | $5.99 | 1,741,451 |
| 2016-05-12 | $6.53 | $6.61 | $6.32 | $6.39 | $6.04 | 2,982,491 |
| 2016-05-11 | $6.66 | $6.72 | $6.48 | $6.50 | $6.15 | 1,575,553 |
| 2016-05-10 | $6.52 | $6.79 | $6.52 | $6.69 | $6.33 | 2,098,358 |
| 2016-05-09 | $6.59 | $6.74 | $6.40 | $6.52 | $6.17 | 4,578,200 |
| 2016-05-06 | $6.50 | $6.67 | $6.50 | $6.66 | $6.30 | 3,085,223 |
| 2016-05-05 | $6.61 | $6.69 | $6.41 | $6.54 | $6.19 | 3,074,801 |
| 2016-05-04 | $6.53 | $6.68 | $6.47 | $6.58 | $6.22 | 2,180,801 |
| 2016-05-03 | $6.72 | $6.78 | $6.57 | $6.58 | $6.22 | 3,324,029 |
| 2016-05-02 | $6.76 | $6.86 | $6.68 | $6.82 | $6.45 | 3,472,319 |
| 2016-04-29 | $6.78 | $6.81 | $6.60 | $6.77 | $6.40 | 3,592,826 |
| 2016-04-28 | $6.82 | $6.90 | $6.72 | $6.80 | $6.43 | 5,426,929 |
| 2016-04-27 | $6.77 | $6.87 | $6.66 | $6.82 | $6.45 | 3,319,187 |
| 2016-04-26 | $6.79 | $6.91 | $6.75 | $6.80 | $6.43 | 3,688,252 |
| 2016-04-25 | $6.59 | $6.83 | $6.47 | $6.78 | $6.41 | 7,966,830 |
| 2016-04-22 | $6.82 | $6.93 | $6.58 | $6.65 | $6.29 | 8,302,737 |
| 2016-04-21 | $7.21 | $7.21 | $6.76 | $6.82 | $6.45 | 8,356,788 |
| 2016-04-20 | $6.70 | $6.89 | $6.61 | $6.79 | $6.42 | 9,926,594 |
| 2016-04-19 | $6.76 | $6.78 | $6.63 | $6.67 | $6.31 | 4,315,121 |
| 2016-04-18 | $6.62 | $6.74 | $6.59 | $6.71 | $6.35 | 3,562,802 |
| 2016-04-15 | $6.76 | $6.81 | $6.58 | $6.65 | $6.29 | 3,130,895 |
| 2016-04-14 | $6.77 | $6.87 | $6.70 | $6.73 | $6.37 | 2,641,784 |
| 2016-04-13 | $6.44 | $6.83 | $6.24 | $6.78 | $6.41 | 3,785,362 |
| 2016-04-12 | $6.26 | $6.37 | $6.25 | $6.36 | $6.02 | 3,007,816 |
| 2016-04-11 | $6.18 | $6.33 | $6.16 | $6.25 | $5.91 | 2,833,241 |
| 2016-04-08 | $6.37 | $6.43 | $6.13 | $6.16 | $5.83 | 13,006,216 |
| 2016-04-07 | $6.36 | $6.45 | $6.29 | $6.30 | $5.96 | 3,206,401 |
| 2016-04-06 | $6.38 | $6.54 | $6.25 | $6.41 | $6.06 | 2,048,380 |
| 2016-04-05 | $6.35 | $6.42 | $6.31 | $6.35 | $6.01 | 2,295,020 |
| 2016-04-04 | $6.48 | $6.50 | $6.32 | $6.42 | $6.07 | 2,263,573 |
| 2016-04-01 | $6.29 | $6.52 | $6.21 | $6.48 | $6.13 | 3,006,105 |
| 2016-03-31 | $6.50 | $6.58 | $6.33 | $6.36 | $6.02 | 4,190,082 |
| 2016-03-30 | $6.62 | $6.63 | $6.51 | $6.53 | $6.18 | 5,579,027 |
| 2016-03-29 | $6.32 | $6.58 | $6.17 | $6.56 | $6.20 | 5,308,681 |
| 2016-03-28 | $6.31 | $6.36 | $6.11 | $6.35 | $6.01 | 2,177,505 |
| 2016-03-24 | $6.29 | $6.33 | $6.16 | $6.27 | $5.93 | 3,717,278 |
| 2016-03-23 | $6.56 | $6.56 | $6.27 | $6.33 | $5.99 | 2,610,141 |
| 2016-03-22 | $6.64 | $6.64 | $6.40 | $6.61 | $6.25 | 2,129,086 |
| 2016-03-21 | $6.59 | $6.67 | $6.44 | $6.54 | $6.19 | 2,103,349 |
| 2016-03-18 | $6.15 | $6.55 | $6.14 | $6.54 | $6.19 | 9,200,080 |
| 2016-03-17 | $6.02 | $6.29 | $5.94 | $6.24 | $5.90 | 2,527,061 |
| 2016-03-16 | $5.92 | $6.07 | $5.87 | $6.04 | $5.71 | 2,753,935 |
| 2016-03-15 | $6.06 | $6.06 | $5.86 | $5.92 | $5.60 | 3,826,161 |
| 2016-03-14 | $6.16 | $6.19 | $6.05 | $6.09 | $5.76 | 1,888,375 |
| 2016-03-11 | $6.18 | $6.21 | $6.10 | $6.20 | $5.86 | 2,009,085 |
| 2016-03-10 | $6.09 | $6.16 | $5.98 | $6.09 | $5.76 | 3,603,820 |
| 2016-03-09 | $6.27 | $6.27 | $5.98 | $6.06 | $5.73 | 2,364,204 |
| 2016-03-08 | $6.22 | $6.24 | $6.07 | $6.08 | $5.75 | 2,508,042 |
| 2016-03-07 | $6.42 | $6.50 | $6.19 | $6.28 | $5.94 | 4,353,922 |
| 2016-03-04 | $6.32 | $6.61 | $6.27 | $6.47 | $6.12 | 4,580,829 |
| 2016-03-03 | $6.19 | $6.39 | $6.11 | $6.29 | $5.95 | 3,670,369 |
| 2016-03-02 | $6.09 | $6.20 | $5.94 | $6.19 | $5.85 | 5,993,955 |
| 2016-03-01 | $5.86 | $6.16 | $5.79 | $6.06 | $5.73 | 5,848,241 |
| 2016-02-29 | $5.97 | $6.04 | $5.84 | $5.84 | $5.52 | 2,824,608 |
| 2016-02-26 | $5.84 | $5.97 | $5.57 | $5.95 | $5.63 | 2,348,756 |
| 2016-02-25 | $5.87 | $5.95 | $5.68 | $5.93 | $5.61 | 2,431,738 |
| 2016-02-24 | $5.98 | $5.99 | $5.62 | $5.89 | $5.57 | 2,991,152 |
| 2016-02-23 | $6.03 | $6.10 | $5.92 | $6.03 | $5.70 | 2,922,554 |
| 2016-02-22 | $5.92 | $6.10 | $5.85 | $6.06 | $5.73 | 4,553,092 |
| 2016-02-19 | $5.89 | $5.99 | $5.69 | $5.85 | $5.53 | 2,920,012 |
| 2016-02-18 | $6.12 | $6.12 | $5.84 | $5.93 | $5.61 | 3,069,979 |
| 2016-02-17 | $6.00 | $6.15 | $5.92 | $6.13 | $5.80 | 3,629,009 |
| 2016-02-16 | $5.77 | $5.98 | $5.41 | $5.94 | $5.62 | 1,727,746 |
| 2016-02-12 | $5.80 | $5.83 | $5.59 | $5.70 | $5.39 | 3,987,798 |
| 2016-02-11 | $5.59 | $5.77 | $5.42 | $5.73 | $5.42 | 4,495,810 |
| 2016-02-10 | $5.43 | $5.80 | $5.43 | $5.70 | $5.39 | 3,397,600 |
| 2016-02-09 | $5.70 | $5.91 | $5.34 | $5.40 | $5.11 | 5,968,411 |
| 2016-02-08 | $6.07 | $6.07 | $5.70 | $5.78 | $5.47 | 2,870,948 |
| 2016-02-05 | $6.05 | $6.19 | $5.98 | $6.14 | $5.81 | 2,176,744 |
| 2016-02-04 | $5.72 | $6.12 | $5.72 | $6.06 | $5.73 | 2,835,364 |
| 2016-02-03 | $5.91 | $6.06 | $5.50 | $5.85 | $5.53 | 5,275,599 |
| 2016-02-02 | $6.29 | $6.29 | $5.86 | $5.86 | $5.54 | 4,273,389 |
| 2016-02-01 | $6.34 | $6.46 | $6.25 | $6.35 | $6.01 | 3,770,336 |
| 2016-01-29 | $6.11 | $6.43 | $6.11 | $6.40 | $6.05 | 4,153,625 |
| 2016-01-28 | $6.27 | $6.67 | $5.99 | $6.06 | $5.73 | 3,108,146 |
| 2016-01-27 | $6.06 | $6.43 | $6.06 | $6.23 | $5.89 | 6,717,724 |
| 2016-01-26 | $6.03 | $6.33 | $6.03 | $6.28 | $5.94 | 4,752,784 |
| 2016-01-25 | $6.06 | $6.14 | $5.96 | $6.00 | $5.68 | 5,144,253 |
| 2016-01-22 | $6.09 | $6.25 | $5.97 | $6.06 | $5.73 | 7,842,054 |
| 2016-01-21 | $5.45 | $6.69 | $5.45 | $6.02 | $5.69 | 11,257,889 |
| 2016-01-20 | $5.28 | $5.47 | $5.09 | $5.41 | $5.12 | 4,161,726 |
| 2016-01-19 | $5.48 | $5.60 | $5.25 | $5.38 | $5.09 | 5,083,158 |
| 2016-01-15 | $5.35 | $5.51 | $5.27 | $5.42 | $5.13 | 3,096,118 |
| 2016-01-14 | $5.66 | $5.76 | $5.46 | $5.47 | $5.17 | 2,780,813 |
| 2016-01-13 | $5.94 | $6.07 | $5.61 | $5.64 | $5.33 | 6,211,646 |
| 2016-01-12 | $5.89 | $5.92 | $5.54 | $5.61 | $5.31 | 3,433,290 |
| 2016-01-11 | $5.84 | $5.90 | $5.79 | $5.83 | $5.51 | 4,171,704 |
| 2016-01-08 | $5.87 | $5.89 | $5.80 | $5.83 | $5.51 | 3,690,735 |
| 2016-01-07 | $5.98 | $6.05 | $5.75 | $5.82 | $5.50 | 4,646,852 |
| 2016-01-06 | $6.29 | $6.32 | $6.09 | $6.10 | $5.77 | 3,026,105 |
| 2016-01-05 | $6.70 | $6.70 | $6.33 | $6.39 | $6.04 | 4,048,941 |
| 2016-01-04 | $6.40 | $6.68 | $6.39 | $6.54 | $6.19 | 4,146,696 |
| 2015-12-31 | $6.48 | $6.64 | $6.44 | $6.52 | $6.17 | 2,434,277 |
| 2015-12-30 | $6.56 | $6.60 | $6.50 | $6.52 | $6.17 | 1,683,079 |
| 2015-12-29 | $6.49 | $6.59 | $6.42 | $6.59 | $6.23 | 2,602,803 |
| 2015-12-28 | $6.47 | $6.52 | $6.40 | $6.44 | $6.09 | 2,649,959 |
| 2015-12-24 | $6.49 | $6.59 | $6.46 | $6.51 | $6.16 | 745,000 |
| 2015-12-23 | $6.38 | $6.49 | $6.32 | $6.49 | $6.14 | 2,447,294 |
| 2015-12-22 | $6.33 | $6.38 | $6.25 | $6.36 | $6.02 | 2,805,998 |
| 2015-12-21 | $6.32 | $6.40 | $6.24 | $6.32 | $5.97 | 2,807,604 |
| 2015-12-18 | $6.48 | $6.48 | $6.23 | $6.31 | $5.97 | 7,052,680 |
| 2015-12-17 | $6.75 | $6.77 | $6.47 | $6.48 | $6.13 | 2,989,729 |
| 2015-12-16 | $6.60 | $6.91 | $6.29 | $6.75 | $6.38 | 4,274,042 |
| 2015-12-15 | $6.40 | $6.58 | $6.39 | $6.57 | $6.21 | 4,351,971 |
| 2015-12-14 | $6.48 | $6.55 | $6.33 | $6.37 | $6.03 | 3,928,286 |
| 2015-12-11 | $6.69 | $6.75 | $6.45 | $6.48 | $6.13 | 3,979,753 |
| 2015-12-10 | $6.59 | $6.78 | $6.58 | $6.74 | $6.37 | 3,681,467 |
| 2015-12-09 | $6.55 | $6.93 | $6.53 | $6.60 | $6.24 | 3,879,673 |
| 2015-12-08 | $6.68 | $6.81 | $6.53 | $6.59 | $6.23 | 5,301,258 |
| 2015-12-07 | $6.71 | $6.84 | $6.66 | $6.74 | $6.37 | 3,231,399 |
| 2015-12-04 | $6.64 | $6.82 | $6.63 | $6.75 | $6.38 | 3,016,362 |
| 2015-12-03 | $6.59 | $6.69 | $6.55 | $6.65 | $6.29 | 3,569,504 |
| 2015-12-02 | $6.69 | $6.77 | $6.54 | $6.57 | $6.21 | 2,701,852 |
| 2015-12-01 | $6.76 | $6.83 | $6.67 | $6.69 | $6.33 | 2,197,556 |
| 2015-11-30 | $6.76 | $6.85 | $6.70 | $6.76 | $6.39 | 3,107,832 |
| 2015-11-27 | $6.73 | $6.81 | $6.69 | $6.71 | $6.35 | 1,247,576 |
| 2015-11-25 | $6.65 | $6.76 | $6.55 | $6.74 | $6.37 | 2,350,273 |
| 2015-11-24 | $6.58 | $6.69 | $6.53 | $6.63 | $6.27 | 2,656,847 |
| 2015-11-23 | $6.68 | $6.77 | $6.60 | $6.65 | $6.29 | 3,771,482 |
| 2015-11-20 | $6.82 | $6.89 | $6.69 | $6.70 | $6.34 | 2,674,252 |
| 2015-11-19 | $6.69 | $6.85 | $6.65 | $6.82 | $6.45 | 4,978,713 |
| 2015-11-18 | $6.55 | $6.67 | $6.47 | $6.66 | $6.30 | 3,088,477 |
| 2015-11-17 | $6.57 | $6.62 | $6.49 | $6.56 | $6.20 | 5,238,894 |
| 2015-11-16 | $6.43 | $6.58 | $6.33 | $6.56 | $6.20 | 2,340,156 |
| 2015-11-13 | $6.52 | $6.59 | $6.43 | $6.47 | $6.12 | 5,009,745 |
| 2015-11-12 | $6.63 | $6.65 | $6.48 | $6.52 | $6.17 | 3,545,406 |
| 2015-11-11 | $6.85 | $6.87 | $6.60 | $6.65 | $6.29 | 3,341,710 |
| 2015-11-10 | $7.00 | $7.04 | $6.79 | $6.83 | $6.46 | 2,832,300 |
| 2015-11-09 | $7.09 | $7.13 | $6.98 | $7.03 | $6.65 | 4,251,747 |
| 2015-11-06 | $7.03 | $7.12 | $6.98 | $7.12 | $6.73 | 3,354,807 |
| 2015-11-05 | $7.02 | $7.06 | $6.97 | $7.00 | $6.62 | 2,645,616 |
| 2015-11-04 | $7.10 | $7.12 | $7.00 | $7.03 | $6.65 | 4,300,041 |
| 2015-11-03 | $7.06 | $7.14 | $6.96 | $7.06 | $6.67 | 4,579,086 |
| 2015-11-02 | $7.05 | $7.11 | $6.97 | $7.05 | $6.67 | 3,001,607 |
| 2015-10-30 | $6.97 | $7.13 | $6.91 | $7.06 | $6.68 | 4,300,312 |
| 2015-10-29 | $7.09 | $7.14 | $6.90 | $7.00 | $6.62 | 4,612,630 |
| 2015-10-28 | $6.88 | $7.04 | $6.85 | $7.02 | $6.64 | 3,322,170 |
| 2015-10-27 | $7.07 | $7.11 | $6.84 | $6.87 | $6.50 | 2,367,216 |
| 2015-10-26 | $7.06 | $7.16 | $6.99 | $7.07 | $6.69 | 4,161,340 |
| 2015-10-23 | $7.04 | $7.28 | $6.98 | $7.08 | $6.70 | 5,914,787 |
| 2015-10-22 | $7.06 | $7.23 | $6.94 | $7.01 | $6.63 | 8,717,663 |
| 2015-10-21 | $7.15 | $7.31 | $7.04 | $7.06 | $6.68 | 5,023,244 |
| 2015-10-20 | $6.83 | $7.14 | $6.81 | $7.11 | $6.72 | 7,868,690 |
| 2015-10-19 | $6.88 | $6.94 | $6.74 | $6.85 | $6.48 | 4,355,833 |
| 2015-10-16 | $6.90 | $7.00 | $6.86 | $6.93 | $6.55 | 3,188,897 |
| 2015-10-15 | $6.82 | $6.89 | $6.74 | $6.88 | $6.51 | 2,786,447 |
| 2015-10-14 | $6.87 | $6.91 | $6.80 | $6.81 | $6.44 | 3,301,556 |
| 2015-10-13 | $6.76 | $7.02 | $6.76 | $6.83 | $6.46 | 4,863,588 |
| 2015-10-12 | $7.09 | $7.11 | $6.88 | $6.94 | $6.56 | 5,084,802 |
| 2015-10-09 | $7.15 | $7.21 | $6.94 | $7.07 | $6.69 | 5,121,804 |
| 2015-10-08 | $7.27 | $7.32 | $7.05 | $7.15 | $6.76 | 5,264,618 |
| 2015-10-07 | $7.30 | $7.39 | $7.25 | $7.32 | $6.92 | 5,060,489 |
| 2015-10-06 | $7.26 | $7.37 | $7.16 | $7.29 | $6.90 | 6,656,990 |
| 2015-10-05 | $7.01 | $7.43 | $6.97 | $7.24 | $6.85 | 6,873,179 |
| 2015-10-02 | $7.11 | $7.47 | $6.80 | $6.94 | $6.56 | 9,226,301 |
| 2015-10-01 | $7.38 | $7.49 | $7.11 | $7.19 | $6.80 | 9,904,507 |
| 2015-09-30 | $7.54 | $7.70 | $7.39 | $7.40 | $7.00 | 3,405,525 |
| 2015-09-29 | $7.60 | $7.61 | $7.42 | $7.50 | $7.09 | 7,651,978 |
| 2015-09-28 | $7.66 | $7.90 | $7.51 | $7.56 | $7.15 | 3,887,071 |
| 2015-09-25 | $7.78 | $7.90 | $7.60 | $7.69 | $7.27 | 3,564,430 |
| 2015-09-24 | $7.83 | $7.87 | $7.60 | $7.73 | $7.31 | 3,407,565 |
| 2015-09-23 | $8.01 | $8.26 | $7.91 | $7.93 | $7.50 | 925,786 |
| 2015-09-22 | $8.06 | $8.11 | $7.91 | $8.01 | $7.58 | 1,765,726 |
| 2015-09-21 | $8.12 | $8.29 | $8.11 | $8.14 | $7.70 | 2,084,503 |
| 2015-09-18 | $8.02 | $8.15 | $8.02 | $8.11 | $7.67 | 4,798,930 |
| 2015-09-17 | $8.23 | $8.24 | $8.04 | $8.10 | $7.66 | 9,196,798 |
| 2015-09-16 | $8.18 | $8.27 | $8.07 | $8.22 | $7.77 | 2,583,558 |
| 2015-09-15 | $8.08 | $8.19 | $8.08 | $8.18 | $7.74 | 1,227,852 |
| 2015-09-14 | $8.06 | $8.30 | $8.02 | $8.09 | $7.65 | 1,630,009 |
| 2015-09-11 | $7.98 | $8.11 | $7.97 | $8.04 | $7.60 | 2,378,130 |
| 2015-09-10 | $7.95 | $8.11 | $7.94 | $8.02 | $7.59 | 2,108,931 |
| 2015-09-09 | $8.00 | $8.10 | $7.98 | $8.00 | $7.57 | 4,842,479 |
| 2015-09-08 | $7.93 | $8.00 | $7.86 | $7.96 | $7.53 | 1,924,287 |