ProShares UltraShort Russell2000 (TWM) Exchange: NYSE ARCA
Data as of May 2, 2025
$54.20 ($0.06) 0.11%
ProShares UltraShort Russell2000 - Daily Information
Click for more stock information on ProShares UltraShort Russell2000.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $54.95 |
| Previous Close | $54.20 |
| High | $55.52 |
| Low | $54.10 |
| Adjusted Open | $54.95 |
| Previous Adjusted Close | $54.20 |
| Adjusted High | $55.52 |
| Adjusted Low | $54.10 |
About ProShares UltraShort Russell2000 (TWM)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Russell2000 (TWM)
Historical Stock Data for ProShares UltraShort Russell2000 (TWM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $54.95 | $55.52 | $54.10 | $54.20 | $54.20 | 291,628 |
| 2025-04-24 | $56.08 | $56.57 | $53.98 | $54.14 | $54.14 | 154,714 |
| 2025-04-23 | $54.70 | $56.60 | $52.95 | $56.39 | $56.39 | 330,479 |
| 2025-04-22 | $59.61 | $60.03 | $57.71 | $58.05 | $58.05 | 225,906 |
| 2025-04-21 | $59.87 | $62.43 | $59.71 | $61.32 | $61.32 | 116,772 |
| 2025-04-17 | $59.80 | $60.07 | $58.29 | $58.86 | $58.86 | 192,988 |
| 2025-04-16 | $59.35 | $61.26 | $58.68 | $59.74 | $59.74 | 146,552 |
| 2025-04-15 | $58.93 | $59.17 | $57.21 | $58.63 | $58.63 | 178,637 |
| 2025-04-14 | $57.90 | $61.00 | $57.90 | $58.77 | $58.77 | 172,577 |
| 2025-04-11 | $62.30 | $64.08 | $59.95 | $60.17 | $60.17 | 177,125 |
| 2025-04-10 | $60.23 | $64.70 | $59.63 | $61.89 | $61.89 | 208,197 |
| 2025-04-09 | $70.48 | $71.27 | $55.47 | $57.15 | $57.15 | 1,059,938 |
| 2025-04-08 | $60.91 | $70.58 | $60.81 | $68.95 | $68.95 | 563,414 |
| 2025-04-07 | $69.00 | $70.85 | $57.82 | $65.09 | $65.09 | 1,070,924 |
| 2025-04-04 | $63.34 | $66.99 | $62.46 | $64.16 | $64.16 | 554,425 |
| 2025-04-03 | $57.09 | $59.05 | $56.11 | $58.94 | $58.94 | 402,943 |
| 2025-04-02 | $55.31 | $55.46 | $51.81 | $52.14 | $52.14 | 283,284 |
| 2025-04-01 | $54.16 | $55.33 | $52.98 | $53.83 | $53.83 | 403,065 |
| 2025-03-31 | $54.94 | $55.94 | $53.29 | $53.85 | $53.85 | 359,754 |
| 2025-03-28 | $51.30 | $53.82 | $51.27 | $53.29 | $53.29 | 290,434 |
| 2025-03-27 | $50.82 | $51.57 | $50.32 | $51.14 | $51.14 | 287,392 |
| 2025-03-26 | $49.56 | $51.10 | $49.14 | $50.69 | $50.69 | 344,448 |
| 2025-03-25 | $49.59 | $50.35 | $49.34 | $50.06 | $49.65 | 321,611 |
| 2025-03-24 | $50.51 | $50.61 | $49.34 | $49.49 | $49.08 | 417,521 |
| 2025-03-21 | $52.62 | $53.09 | $51.80 | $52.09 | $51.66 | 401,264 |
| 2025-03-20 | $51.75 | $51.83 | $50.32 | $51.36 | $51.36 | 188,899 |
| 2025-03-19 | $52.28 | $52.28 | $50.10 | $50.70 | $50.70 | 306,362 |
| 2025-03-18 | $52.07 | $52.77 | $52.01 | $52.32 | $52.32 | 174,267 |
| 2025-03-17 | $52.90 | $52.90 | $51.15 | $51.45 | $51.45 | 217,658 |
| 2025-03-14 | $54.28 | $54.74 | $52.69 | $52.76 | $52.76 | 138,096 |
| 2025-03-13 | $53.74 | $55.97 | $53.40 | $55.41 | $55.41 | 143,332 |
| 2025-03-12 | $52.70 | $54.60 | $52.38 | $53.81 | $53.81 | 212,137 |
| 2025-03-11 | $53.79 | $55.10 | $52.67 | $53.91 | $53.91 | 336,570 |
| 2025-03-10 | $52.60 | $54.93 | $52.00 | $54.01 | $54.01 | 349,640 |
| 2025-03-07 | $51.87 | $53.44 | $50.77 | $51.37 | $51.37 | 340,639 |
| 2025-03-06 | $51.35 | $52.25 | $50.30 | $51.67 | $51.67 | 454,713 |
| 2025-03-05 | $51.11 | $51.88 | $49.90 | $50.05 | $50.05 | 461,601 |
| 2025-03-04 | $51.29 | $52.62 | $49.49 | $51.05 | $51.05 | 681,948 |
| 2025-03-03 | $47.03 | $50.52 | $46.79 | $49.96 | $49.96 | 595,707 |
| 2025-02-28 | $48.66 | $49.02 | $47.34 | $47.34 | $47.34 | 477,947 |
| 2025-02-27 | $46.87 | $48.38 | $46.55 | $48.30 | $48.30 | 565,556 |
| 2025-02-26 | $46.69 | $47.22 | $45.70 | $46.84 | $46.84 | 965,726 |
| 2025-02-25 | $46.58 | $47.78 | $46.23 | $46.97 | $46.97 | 507,226 |
| 2025-02-24 | $45.54 | $47.06 | $45.54 | $46.63 | $46.63 | 462,425 |
| 2025-02-21 | $42.73 | $46.06 | $42.73 | $45.97 | $45.97 | 1,101,063 |
| 2025-02-20 | $42.72 | $43.85 | $42.66 | $43.36 | $43.36 | 275,880 |
| 2025-02-19 | $42.91 | $43.04 | $42.29 | $42.56 | $42.56 | 347,070 |
| 2025-02-18 | $42.64 | $42.87 | $42.09 | $42.26 | $42.26 | 308,857 |
| 2025-02-14 | $42.20 | $42.82 | $41.96 | $42.69 | $42.69 | 431,637 |
| 2025-02-13 | $43.03 | $43.50 | $42.51 | $42.58 | $42.58 | 490,031 |
| 2025-02-12 | $44.04 | $44.23 | $43.25 | $43.56 | $43.56 | 340,290 |
| 2025-02-11 | $42.99 | $43.07 | $42.50 | $42.72 | $42.72 | 156,830 |
| 2025-02-10 | $42.14 | $42.66 | $42.07 | $42.26 | $42.26 | 177,601 |
| 2025-02-07 | $41.55 | $42.76 | $41.44 | $42.67 | $42.67 | 706,867 |
| 2025-02-06 | $40.97 | $42.09 | $40.90 | $41.61 | $41.61 | 460,809 |
| 2025-02-05 | $41.83 | $42.24 | $41.28 | $41.29 | $41.29 | 192,569 |
| 2025-02-04 | $43.59 | $43.66 | $42.17 | $42.22 | $42.22 | 415,356 |
| 2025-02-03 | $44.29 | $44.57 | $42.80 | $43.38 | $43.38 | 583,323 |
| 2025-01-31 | $41.57 | $42.75 | $41.03 | $42.42 | $42.42 | 638,662 |
| 2025-01-30 | $41.64 | $42.20 | $41.08 | $41.62 | $41.62 | 346,587 |
| 2025-01-29 | $42.31 | $43.08 | $41.80 | $42.47 | $42.47 | 340,616 |
| 2025-01-28 | $42.25 | $42.85 | $41.98 | $42.26 | $42.26 | 237,565 |
| 2025-01-27 | $42.30 | $42.82 | $41.27 | $42.37 | $42.37 | 277,602 |
| 2025-01-24 | $41.49 | $41.76 | $41.00 | $41.57 | $41.57 | 376,202 |
| 2025-01-23 | $42.14 | $42.29 | $41.29 | $41.30 | $41.30 | 418,632 |
| 2025-01-22 | $41.28 | $41.80 | $41.10 | $41.67 | $41.67 | 473,412 |
| 2025-01-21 | $41.92 | $42.11 | $41.05 | $41.05 | $41.05 | 342,429 |
| 2025-01-17 | $42.19 | $43.01 | $42.18 | $42.73 | $42.73 | 173,414 |
| 2025-01-16 | $43.14 | $43.67 | $42.78 | $43.04 | $43.04 | 230,407 |
| 2025-01-15 | $42.60 | $43.61 | $42.59 | $43.16 | $43.16 | 417,777 |
| 2025-01-14 | $45.16 | $46.00 | $44.76 | $44.93 | $44.93 | 276,547 |
| 2025-01-13 | $47.18 | $47.38 | $45.91 | $46.02 | $46.02 | 303,199 |
| 2025-01-10 | $45.54 | $46.71 | $45.43 | $46.14 | $46.14 | 317,033 |
| 2025-01-08 | $44.46 | $45.21 | $43.99 | $44.12 | $44.12 | 302,585 |
| 2025-01-07 | $42.68 | $44.25 | $42.33 | $43.76 | $43.76 | 265,202 |
| 2025-01-06 | $42.52 | $43.16 | $42.05 | $43.01 | $43.01 | 172,805 |
| 2025-01-03 | $44.04 | $44.27 | $42.94 | $43.02 | $43.02 | 203,011 |
| 2025-01-02 | $43.66 | $44.94 | $43.10 | $44.37 | $44.37 | 294,810 |
| 2024-12-31 | $43.98 | $44.72 | $43.48 | $44.44 | $44.44 | 168,040 |
| 2024-12-30 | $44.54 | $45.61 | $44.10 | $44.55 | $44.55 | 263,473 |
| 2024-12-27 | $43.09 | $44.57 | $42.67 | $43.83 | $43.83 | 203,141 |
| 2024-12-26 | $43.76 | $44.15 | $42.37 | $42.49 | $42.49 | 182,654 |
| 2024-12-24 | $43.93 | $44.52 | $43.32 | $43.35 | $43.35 | 123,471 |
| 2024-12-23 | $44.04 | $44.92 | $43.81 | $44.14 | $44.14 | 153,757 |
| 2024-12-20 | $46.10 | $46.33 | $43.65 | $44.74 | $43.95 | 706,687 |
| 2024-12-19 | $44.22 | $45.77 | $43.72 | $45.51 | $44.71 | 549,356 |
| 2024-12-18 | $41.03 | $45.81 | $40.78 | $45.07 | $44.28 | 551,515 |
| 2024-12-17 | $40.87 | $41.61 | $40.65 | $41.47 | $40.74 | 241,054 |
| 2024-12-16 | $41.08 | $41.25 | $40.13 | $40.48 | $39.77 | 219,361 |
| 2024-12-13 | $40.58 | $41.37 | $40.43 | $40.99 | $40.27 | 217,794 |
| 2024-12-12 | $39.58 | $40.50 | $39.43 | $40.44 | $39.73 | 317,074 |
| 2024-12-11 | $39.09 | $39.66 | $38.87 | $39.34 | $39.34 | 235,172 |
| 2024-12-10 | $39.42 | $39.98 | $39.04 | $39.66 | $39.66 | 268,141 |
| 2024-12-09 | $38.41 | $39.40 | $38.20 | $39.36 | $39.36 | 299,974 |
| 2024-12-06 | $38.70 | $39.15 | $38.67 | $38.97 | $38.97 | 150,684 |
| 2024-12-05 | $38.41 | $39.31 | $38.37 | $39.24 | $39.24 | 217,742 |
| 2024-12-04 | $38.52 | $38.84 | $38.07 | $38.32 | $38.32 | 243,904 |
| 2024-12-03 | $38.11 | $38.75 | $37.92 | $38.57 | $38.57 | 240,072 |
| 2024-12-02 | $37.86 | $38.56 | $37.75 | $38.02 | $38.02 | 301,811 |
| 2024-11-29 | $37.84 | $38.06 | $37.47 | $38.00 | $38.00 | 171,220 |
| 2024-11-27 | $37.88 | $38.36 | $37.35 | $38.25 | $38.25 | 171,144 |
| 2024-11-26 | $38.14 | $38.66 | $37.99 | $38.33 | $38.33 | 204,572 |
| 2024-11-25 | $38.03 | $38.06 | $36.93 | $37.73 | $37.73 | 352,512 |
| 2024-11-22 | $40.01 | $40.09 | $38.75 | $38.96 | $38.96 | 299,624 |
| 2024-11-21 | $41.17 | $41.52 | $39.96 | $40.31 | $40.31 | 234,245 |
| 2024-11-20 | $41.86 | $42.66 | $41.63 | $41.65 | $41.65 | 208,883 |
| 2024-11-19 | $43.20 | $43.27 | $41.67 | $41.68 | $41.68 | 159,463 |
| 2024-11-18 | $42.26 | $42.62 | $41.76 | $42.33 | $42.33 | 142,531 |
| 2024-11-15 | $41.17 | $42.67 | $41.12 | $42.45 | $42.45 | 222,117 |
| 2024-11-14 | $39.89 | $41.45 | $39.74 | $41.17 | $41.17 | 248,123 |
| 2024-11-13 | $38.82 | $40.20 | $38.55 | $40.12 | $40.12 | 328,410 |
| 2024-11-12 | $38.51 | $39.60 | $38.00 | $39.35 | $39.35 | 351,516 |
| 2024-11-11 | $38.36 | $38.57 | $37.76 | $38.00 | $38.00 | 420,990 |
| 2024-11-08 | $39.83 | $39.98 | $39.04 | $39.15 | $39.15 | 307,008 |
| 2024-11-07 | $39.50 | $40.00 | $38.98 | $39.68 | $39.68 | 287,961 |
| 2024-11-06 | $7.93 | $8.23 | $7.85 | $7.87 | $39.35 | 2,613,620 |
| 2024-11-05 | $9.32 | $9.35 | $8.91 | $8.92 | $44.60 | 1,450,796 |
| 2024-11-04 | $9.39 | $9.45 | $9.12 | $9.26 | $46.30 | 1,461,023 |
| 2024-11-01 | $9.31 | $9.40 | $9.18 | $9.34 | $46.70 | 1,552,692 |
| 2024-10-31 | $9.16 | $9.44 | $9.12 | $9.44 | $9.44 | 9,175,851 |
| 2024-10-30 | $9.18 | $9.18 | $8.89 | $9.13 | $9.13 | 6,833,953 |
| 2024-10-29 | $9.19 | $9.26 | $9.09 | $9.09 | $9.09 | 6,283,278 |
| 2024-10-28 | $9.20 | $9.21 | $9.01 | $9.05 | $9.05 | 6,615,689 |
| 2024-10-25 | $9.15 | $9.38 | $9.09 | $9.35 | $9.35 | 8,741,325 |
| 2024-10-24 | $9.22 | $9.38 | $9.16 | $9.26 | $9.26 | 7,324,137 |
| 2024-10-23 | $9.24 | $9.46 | $9.18 | $9.30 | $9.30 | 7,108,116 |
| 2024-10-22 | $9.13 | $9.22 | $9.09 | $9.13 | $9.13 | 5,308,444 |
| 2024-10-21 | $8.79 | $9.11 | $8.79 | $9.06 | $9.06 | 7,287,079 |
| 2024-10-18 | $8.69 | $8.81 | $8.68 | $8.78 | $8.78 | 7,527,291 |
| 2024-10-17 | $8.69 | $8.84 | $8.69 | $8.75 | $8.75 | 6,961,270 |
| 2024-10-16 | $8.83 | $8.87 | $8.67 | $8.69 | $8.69 | 5,177,622 |
| 2024-10-15 | $9.02 | $9.07 | $8.79 | $8.98 | $8.98 | 8,600,936 |
| 2024-10-14 | $9.11 | $9.21 | $8.98 | $8.98 | $8.98 | 6,058,387 |
| 2024-10-11 | $9.53 | $9.53 | $9.10 | $9.12 | $9.12 | 5,376,091 |
| 2024-10-10 | $9.58 | $9.70 | $9.50 | $9.50 | $9.50 | 7,172,261 |
| 2024-10-09 | $9.44 | $9.50 | $9.27 | $9.39 | $9.39 | 7,711,414 |
| 2024-10-08 | $9.43 | $9.51 | $9.37 | $9.43 | $9.43 | 7,444,151 |
| 2024-10-07 | $9.35 | $9.58 | $9.35 | $9.45 | $9.45 | 8,726,862 |
| 2024-10-04 | $9.28 | $9.46 | $9.23 | $9.29 | $9.29 | 5,737,126 |
| 2024-10-03 | $9.55 | $9.65 | $9.46 | $9.55 | $9.55 | 7,864,931 |
| 2024-10-02 | $9.48 | $9.54 | $9.33 | $9.42 | $9.42 | 7,810,704 |
| 2024-10-01 | $9.20 | $9.53 | $9.20 | $9.41 | $9.41 | 10,484,162 |
| 2024-09-30 | $9.27 | $9.33 | $9.08 | $9.15 | $9.15 | 8,054,471 |
| 2024-09-27 | $9.15 | $9.26 | $9.00 | $9.19 | $9.19 | 9,748,391 |
| 2024-09-26 | $9.17 | $9.35 | $9.11 | $9.30 | $9.30 | 9,083,114 |
| 2024-09-25 | $9.18 | $9.42 | $9.17 | $9.40 | $9.40 | 7,754,910 |
| 2024-09-24 | $9.31 | $9.48 | $9.28 | $9.35 | $9.18 | 7,675,826 |
| 2024-09-23 | $9.21 | $9.43 | $9.17 | $9.38 | $9.21 | 6,366,860 |
| 2024-09-20 | $9.17 | $9.33 | $9.15 | $9.30 | $9.14 | 8,090,412 |
| 2024-09-19 | $9.03 | $9.31 | $9.03 | $9.09 | $8.93 | 8,630,686 |
| 2024-09-18 | $9.50 | $9.59 | $9.01 | $9.49 | $9.32 | 11,944,046 |
| 2024-09-17 | $9.46 | $9.57 | $9.27 | $9.49 | $9.32 | 9,845,828 |
| 2024-09-16 | $9.64 | $9.76 | $9.59 | $9.64 | $9.47 | 6,473,284 |
| 2024-09-13 | $9.98 | $9.98 | $9.66 | $9.69 | $9.52 | 6,068,044 |
| 2024-09-12 | $10.36 | $10.51 | $10.08 | $10.20 | $10.02 | 6,530,880 |
| 2024-09-11 | $10.61 | $10.93 | $10.43 | $10.45 | $10.26 | 5,254,248 |
| 2024-09-10 | $10.47 | $10.77 | $10.47 | $10.51 | $10.32 | 4,310,049 |
| 2024-09-09 | $10.52 | $10.59 | $10.31 | $10.49 | $10.30 | 5,232,264 |
| 2024-09-06 | $10.16 | $10.62 | $10.04 | $10.54 | $10.35 | 5,409,842 |
| 2024-09-05 | $10.00 | $10.25 | $9.96 | $10.16 | $9.98 | 4,864,915 |
| 2024-09-04 | $10.07 | $10.17 | $9.82 | $10.04 | $9.86 | 7,332,677 |
| 2024-09-03 | $9.59 | $10.05 | $9.50 | $10.01 | $9.83 | 6,183,261 |
| 2024-08-30 | $9.45 | $9.66 | $9.40 | $9.43 | $9.43 | 4,598,002 |
| 2024-08-29 | $9.52 | $9.67 | $9.33 | $9.53 | $9.53 | 4,145,440 |
| 2024-08-28 | $9.61 | $9.75 | $9.50 | $9.65 | $9.65 | 4,751,159 |
| 2024-08-27 | $9.51 | $9.62 | $9.48 | $9.52 | $9.52 | 3,759,487 |
| 2024-08-26 | $9.26 | $9.41 | $9.21 | $9.39 | $9.39 | 4,372,509 |
| 2024-08-23 | $9.87 | $9.90 | $9.32 | $9.39 | $9.39 | 3,828,318 |
| 2024-08-22 | $9.82 | $10.05 | $9.76 | $10.01 | $10.01 | 3,621,063 |
| 2024-08-21 | $9.94 | $10.08 | $9.82 | $9.83 | $9.83 | 2,513,254 |
| 2024-08-20 | $9.88 | $10.15 | $9.88 | $10.09 | $10.09 | 2,700,644 |
| 2024-08-19 | $10.07 | $10.08 | $9.85 | $9.86 | $9.86 | 2,830,692 |
| 2024-08-16 | $10.21 | $10.22 | $9.97 | $10.10 | $10.10 | 3,433,755 |
| 2024-08-15 | $10.23 | $10.36 | $10.03 | $10.14 | $10.14 | 4,155,218 |
| 2024-08-14 | $10.47 | $10.78 | $10.47 | $10.68 | $10.68 | 3,169,262 |
| 2024-08-13 | $10.76 | $10.88 | $10.51 | $10.55 | $10.55 | 3,866,968 |
| 2024-08-12 | $10.69 | $10.98 | $10.66 | $10.91 | $10.91 | 6,615,343 |
| 2024-08-09 | $10.64 | $10.86 | $10.64 | $10.71 | $10.71 | 4,179,735 |
| 2024-08-08 | $10.94 | $11.06 | $10.64 | $10.67 | $10.67 | 4,019,644 |
| 2024-08-07 | $10.57 | $11.23 | $10.56 | $11.19 | $11.19 | 4,812,583 |
| 2024-08-06 | $11.07 | $11.28 | $10.63 | $10.91 | $10.91 | 5,719,686 |
| 2024-08-05 | $11.59 | $11.72 | $10.92 | $11.16 | $11.16 | 14,983,169 |
| 2024-08-02 | $10.50 | $10.66 | $10.28 | $10.47 | $10.47 | 8,494,995 |
| 2024-08-01 | $9.19 | $9.91 | $9.10 | $9.78 | $9.78 | 7,644,299 |
| 2024-07-31 | $9.20 | $9.34 | $8.80 | $9.18 | $9.18 | 9,165,824 |
| 2024-07-30 | $9.27 | $9.41 | $9.14 | $9.29 | $9.29 | 7,536,711 |
| 2024-07-29 | $9.11 | $9.43 | $9.06 | $9.36 | $9.36 | 5,314,592 |
| 2024-07-26 | $9.17 | $9.37 | $9.05 | $9.15 | $9.15 | 5,615,272 |
| 2024-07-25 | $9.63 | $9.66 | $9.15 | $9.45 | $9.45 | 8,446,845 |
| 2024-07-24 | $9.44 | $9.71 | $9.19 | $9.68 | $9.68 | 7,148,297 |
| 2024-07-23 | $9.59 | $9.59 | $9.20 | $9.29 | $9.29 | 5,035,199 |
| 2024-07-22 | $9.72 | $9.93 | $9.46 | $9.49 | $9.49 | 5,316,826 |
| 2024-07-19 | $9.72 | $9.88 | $9.64 | $9.81 | $9.81 | 6,134,785 |
| 2024-07-18 | $9.40 | $9.77 | $9.12 | $9.68 | $9.68 | 8,524,920 |
| 2024-07-17 | $9.33 | $9.38 | $8.98 | $9.33 | $9.33 | 7,574,235 |
| 2024-07-16 | $9.63 | $9.64 | $9.12 | $9.15 | $9.15 | 6,831,420 |
| 2024-07-15 | $10.03 | $10.07 | $9.71 | $9.81 | $9.81 | 7,406,079 |
| 2024-07-12 | $10.19 | $10.22 | $10.01 | $10.19 | $10.19 | 4,934,699 |
| 2024-07-11 | $10.73 | $10.83 | $10.36 | $10.40 | $10.40 | 8,004,148 |
| 2024-07-10 | $11.33 | $11.43 | $11.19 | $11.21 | $11.21 | 4,404,996 |
| 2024-07-09 | $11.38 | $11.54 | $11.32 | $11.44 | $11.44 | 3,033,987 |
| 2024-07-08 | $11.31 | $11.39 | $11.18 | $11.35 | $11.35 | 3,480,805 |
| 2024-07-05 | $11.45 | $11.60 | $11.41 | $11.49 | $11.49 | 3,999,829 |
| 2024-07-03 | $11.31 | $11.39 | $11.21 | $11.36 | $11.36 | 2,778,203 |
| 2024-07-02 | $11.39 | $11.47 | $11.32 | $11.37 | $11.37 | 3,182,301 |
| 2024-07-01 | $11.16 | $11.50 | $11.14 | $11.42 | $11.42 | 3,598,238 |
| 2024-06-28 | $11.13 | $11.41 | $11.05 | $11.23 | $11.23 | 5,668,644 |
| 2024-06-27 | $11.49 | $11.56 | $11.32 | $11.32 | $11.32 | 3,119,056 |
| 2024-06-26 | $11.64 | $11.69 | $11.49 | $11.54 | $11.54 | 4,114,034 |
| 2024-06-25 | $11.56 | $11.70 | $11.56 | $11.63 | $11.49 | 2,260,366 |
| 2024-06-24 | $11.62 | $11.62 | $11.38 | $11.54 | $11.40 | 3,417,688 |
| 2024-06-21 | $11.70 | $11.86 | $11.63 | $11.64 | $11.50 | 3,067,512 |
| 2024-06-20 | $11.62 | $11.76 | $11.45 | $11.68 | $11.54 | 3,552,816 |
| 2024-06-18 | $11.61 | $11.66 | $11.47 | $11.57 | $11.43 | 3,301,602 |
| 2024-06-17 | $11.87 | $11.96 | $11.55 | $11.61 | $11.47 | 4,416,513 |
| 2024-06-14 | $11.71 | $11.89 | $11.65 | $11.79 | $11.65 | 4,693,816 |
| 2024-06-13 | $11.27 | $11.58 | $11.25 | $11.42 | $11.28 | 4,059,368 |
| 2024-06-12 | $10.98 | $11.29 | $10.82 | $11.22 | $11.09 | 7,910,995 |
| 2024-06-11 | $11.70 | $11.83 | $11.54 | $11.58 | $11.44 | 2,556,554 |
| 2024-06-10 | $11.77 | $11.82 | $11.47 | $11.50 | $11.36 | 3,560,990 |
| 2024-06-07 | $11.53 | $11.62 | $11.35 | $11.56 | $11.56 | 3,759,875 |
| 2024-06-06 | $11.22 | $11.35 | $11.16 | $11.30 | $11.30 | 3,720,465 |
| 2024-06-05 | $11.31 | $11.49 | $11.13 | $11.13 | $11.13 | 3,769,645 |
| 2024-06-04 | $11.34 | $11.50 | $11.29 | $11.47 | $11.47 | 4,148,130 |
| 2024-06-03 | $10.87 | $11.34 | $10.86 | $11.17 | $11.17 | 3,724,742 |
| 2024-05-31 | $11.13 | $11.34 | $10.99 | $11.05 | $11.05 | 5,267,060 |
| 2024-05-30 | $11.29 | $11.33 | $11.13 | $11.23 | $11.23 | 4,514,980 |
| 2024-05-29 | $11.40 | $11.47 | $11.35 | $11.43 | $11.43 | 5,016,637 |
| 2024-05-28 | $10.91 | $11.23 | $10.90 | $11.11 | $11.11 | 3,349,908 |
| 2024-05-24 | $11.16 | $11.23 | $11.05 | $11.08 | $11.08 | 2,829,102 |
| 2024-05-23 | $10.86 | $11.39 | $10.85 | $11.32 | $11.32 | 6,036,982 |
| 2024-05-22 | $10.83 | $11.03 | $10.78 | $10.94 | $10.94 | 4,282,654 |
| 2024-05-21 | $10.80 | $10.82 | $10.73 | $10.76 | $10.76 | 2,113,485 |
| 2024-05-20 | $10.78 | $10.81 | $10.64 | $10.73 | $10.73 | 2,238,372 |
| 2024-05-17 | $10.77 | $10.84 | $10.73 | $10.78 | $10.78 | 2,664,112 |
| 2024-05-16 | $10.69 | $10.78 | $10.64 | $10.78 | $10.78 | 2,380,509 |
| 2024-05-15 | $10.63 | $10.80 | $10.59 | $10.63 | $10.63 | 2,638,488 |
| 2024-05-14 | $10.87 | $10.99 | $10.80 | $10.89 | $10.89 | 2,867,846 |
| 2024-05-13 | $10.97 | $11.13 | $10.92 | $11.13 | $11.13 | 1,348,021 |
| 2024-05-10 | $10.92 | $11.22 | $10.91 | $11.16 | $11.16 | 2,689,526 |
| 2024-05-09 | $11.18 | $11.25 | $10.98 | $10.99 | $10.99 | 1,394,297 |
| 2024-05-08 | $11.31 | $11.34 | $11.18 | $11.20 | $11.20 | 2,504,343 |
| 2024-05-07 | $11.10 | $11.12 | $10.95 | $11.08 | $11.08 | 3,348,727 |
| 2024-05-06 | $11.23 | $11.24 | $11.09 | $11.13 | $11.13 | 3,233,395 |
| 2024-05-03 | $11.24 | $11.49 | $11.15 | $11.41 | $11.41 | 4,445,248 |
| 2024-05-02 | $11.76 | $12.04 | $11.61 | $11.63 | $11.63 | 3,048,061 |
| 2024-05-01 | $12.11 | $12.22 | $11.57 | $12.07 | $12.07 | 7,387,224 |
| 2024-04-30 | $11.85 | $12.13 | $11.79 | $12.12 | $12.12 | 2,611,389 |
| 2024-04-29 | $11.72 | $11.75 | $11.59 | $11.64 | $11.64 | 3,724,203 |
| 2024-04-26 | $11.98 | $12.05 | $11.76 | $11.81 | $11.81 | 3,427,129 |
| 2024-04-25 | $12.17 | $12.37 | $12.00 | $12.05 | $12.05 | 3,102,048 |
| 2024-04-24 | $11.83 | $12.03 | $11.75 | $11.88 | $11.88 | 4,614,159 |
| 2024-04-23 | $12.18 | $12.20 | $11.69 | $11.78 | $11.78 | 3,235,907 |
| 2024-04-22 | $12.32 | $12.49 | $12.06 | $12.19 | $12.19 | 3,037,336 |
| 2024-04-19 | $12.62 | $12.69 | $12.29 | $12.47 | $12.47 | 8,771,559 |
| 2024-04-18 | $12.38 | $12.57 | $12.13 | $12.50 | $12.50 | 4,455,161 |
| 2024-04-17 | $12.02 | $12.44 | $12.01 | $12.43 | $12.43 | 4,732,265 |
| 2024-04-16 | $12.28 | $12.40 | $12.06 | $12.19 | $12.19 | 3,669,669 |
| 2024-04-15 | $11.69 | $12.19 | $11.58 | $12.09 | $12.09 | 6,080,213 |
| 2024-04-12 | $11.47 | $11.86 | $11.39 | $11.76 | $11.76 | 4,687,860 |
| 2024-04-11 | $11.39 | $11.59 | $11.27 | $11.33 | $11.33 | 6,058,280 |
| 2024-04-10 | $11.47 | $11.63 | $11.27 | $11.48 | $11.48 | 8,911,537 |
| 2024-04-09 | $10.92 | $11.11 | $10.84 | $10.92 | $10.92 | 2,265,047 |
| 2024-04-08 | $10.94 | $11.10 | $10.90 | $10.98 | $10.98 | 2,398,646 |
| 2024-04-05 | $11.26 | $11.27 | $10.98 | $11.11 | $11.11 | 5,353,100 |
| 2024-04-04 | $10.73 | $11.24 | $10.67 | $11.19 | $11.19 | 4,681,700 |
| 2024-04-03 | $11.21 | $11.22 | $10.89 | $10.95 | $10.95 | 4,183,726 |
| 2024-04-02 | $10.97 | $11.20 | $10.95 | $11.09 | $11.09 | 1,945,512 |
| 2024-04-01 | $10.45 | $10.73 | $10.45 | $10.70 | $10.70 | 2,447,337 |
| 2024-03-28 | $10.52 | $10.53 | $10.34 | $10.48 | $10.48 | 1,775,584 |
| 2024-03-27 | $10.85 | $10.92 | $10.56 | $10.56 | $10.56 | 2,595,253 |
| 2024-03-26 | $10.81 | $11.04 | $10.76 | $11.01 | $11.01 | 2,072,271 |
| 2024-03-25 | $10.96 | $10.98 | $10.83 | $10.97 | $10.97 | 1,315,150 |
| 2024-03-22 | $10.74 | $11.01 | $10.70 | $11.01 | $11.01 | 2,096,679 |
| 2024-03-21 | $10.82 | $10.83 | $10.62 | $10.73 | $10.73 | 3,002,205 |
| 2024-03-20 | $11.48 | $11.53 | $10.87 | $10.96 | $10.96 | 4,632,606 |
| 2024-03-19 | $11.77 | $11.77 | $11.43 | $11.49 | $11.40 | 1,790,316 |
| 2024-03-18 | $11.41 | $11.63 | $11.38 | $11.61 | $11.52 | 1,907,741 |
| 2024-03-15 | $11.59 | $11.60 | $11.39 | $11.46 | $11.46 | 4,175,858 |
| 2024-03-14 | $11.18 | $11.70 | $11.15 | $11.52 | $11.52 | 4,718,363 |
| 2024-03-13 | $11.19 | $11.19 | $11.00 | $11.09 | $11.09 | 2,786,223 |
| 2024-03-12 | $11.16 | $11.33 | $11.07 | $11.18 | $11.18 | 2,538,485 |
| 2024-03-11 | $11.06 | $11.19 | $10.97 | $11.14 | $11.14 | 2,475,027 |
| 2024-03-08 | $10.75 | $11.07 | $10.59 | $10.98 | $10.98 | 4,427,249 |
| 2024-03-07 | $10.97 | $11.01 | $10.83 | $10.96 | $10.96 | 2,364,397 |
| 2024-03-06 | $11.04 | $11.24 | $11.03 | $11.13 | $11.13 | 5,991,757 |
| 2024-03-05 | $11.22 | $11.36 | $11.05 | $11.28 | $11.28 | 3,462,337 |
| 2024-03-04 | $10.92 | $11.09 | $10.85 | $11.06 | $11.06 | 2,498,026 |
| 2024-03-01 | $11.20 | $11.35 | $11.00 | $11.04 | $11.04 | 2,614,902 |
| 2024-02-29 | $11.11 | $11.41 | $11.03 | $11.29 | $11.29 | 3,324,832 |
| 2024-02-28 | $11.42 | $11.48 | $11.26 | $11.43 | $11.43 | 2,001,089 |
| 2024-02-27 | $11.35 | $11.41 | $11.22 | $11.25 | $11.25 | 2,214,388 |
| 2024-02-26 | $11.73 | $11.79 | $11.51 | $11.55 | $11.55 | 2,498,673 |
| 2024-02-23 | $11.74 | $11.86 | $11.57 | $11.71 | $11.71 | 2,611,257 |
| 2024-02-22 | $11.85 | $11.93 | $11.68 | $11.74 | $11.74 | 3,841,748 |
| 2024-02-21 | $11.97 | $12.11 | $11.87 | $11.92 | $11.92 | 2,481,129 |
| 2024-02-20 | $11.77 | $11.90 | $11.71 | $11.82 | $11.82 | 3,480,110 |
| 2024-02-16 | $11.44 | $11.55 | $11.27 | $11.49 | $11.49 | 2,723,366 |
| 2024-02-15 | $11.59 | $11.61 | $11.15 | $11.20 | $11.20 | 3,401,647 |
| 2024-02-14 | $11.98 | $12.16 | $11.72 | $11.78 | $11.78 | 3,817,495 |
| 2024-02-13 | $12.18 | $12.54 | $12.04 | $12.36 | $12.36 | 3,479,168 |
| 2024-02-12 | $11.79 | $11.79 | $11.36 | $11.43 | $11.43 | 1,804,470 |
| 2024-02-09 | $12.13 | $12.20 | $11.82 | $11.85 | $11.85 | 2,754,647 |
| 2024-02-08 | $12.61 | $12.68 | $12.21 | $12.23 | $12.23 | 2,760,763 |
| 2024-02-07 | $12.49 | $12.76 | $12.49 | $12.60 | $12.60 | 3,961,941 |
| 2024-02-06 | $12.81 | $12.90 | $12.53 | $12.55 | $12.55 | 2,768,115 |
| 2024-02-05 | $12.70 | $13.01 | $12.63 | $12.77 | $12.77 | 3,809,430 |
| 2024-02-02 | $12.59 | $12.70 | $12.31 | $12.44 | $12.44 | 2,812,055 |
| 2024-02-01 | $12.46 | $12.82 | $12.27 | $12.29 | $12.29 | 3,646,564 |
| 2024-01-31 | $12.12 | $12.66 | $11.90 | $12.64 | $12.64 | 6,381,314 |
| 2024-01-30 | $11.97 | $12.12 | $11.91 | $12.05 | $12.05 | 1,069,380 |
| 2024-01-29 | $12.24 | $12.38 | $11.85 | $11.85 | $11.85 | 1,472,270 |
| 2024-01-26 | $12.16 | $12.34 | $12.03 | $12.27 | $12.27 | 1,698,141 |
| 2024-01-25 | $12.12 | $12.46 | $12.05 | $12.27 | $12.27 | 2,218,001 |
| 2024-01-24 | $11.97 | $12.48 | $11.94 | $12.45 | $12.45 | 2,333,538 |
| 2024-01-23 | $11.97 | $12.38 | $11.93 | $12.25 | $12.25 | 1,617,638 |
| 2024-01-22 | $12.48 | $12.50 | $12.14 | $12.18 | $12.18 | 1,890,926 |
| 2024-01-19 | $12.87 | $13.15 | $12.66 | $12.71 | $12.71 | 2,108,136 |
| 2024-01-18 | $12.95 | $13.28 | $12.87 | $12.95 | $12.95 | 1,733,734 |
| 2024-01-17 | $13.27 | $13.36 | $13.05 | $13.10 | $13.10 | 1,533,822 |
| 2024-01-16 | $12.81 | $13.01 | $12.72 | $12.90 | $12.90 | 2,046,527 |
| 2024-01-12 | $12.25 | $12.66 | $12.10 | $12.58 | $12.58 | 2,086,428 |
| 2024-01-11 | $12.42 | $12.83 | $12.40 | $12.53 | $12.53 | 3,756,111 |
| 2024-01-10 | $12.38 | $12.59 | $12.30 | $12.35 | $12.35 | 2,025,803 |
| 2024-01-09 | $12.44 | $12.54 | $12.25 | $12.35 | $12.35 | 2,948,706 |
| 2024-01-08 | $12.58 | $12.71 | $12.10 | $12.10 | $12.10 | 2,055,162 |
| 2024-01-05 | $12.65 | $12.70 | $12.29 | $12.56 | $12.56 | 3,371,679 |
| 2024-01-04 | $12.46 | $12.51 | $12.31 | $12.49 | $12.49 | 3,118,674 |
| 2024-01-03 | $12.04 | $12.49 | $12.03 | $12.43 | $12.43 | 3,412,175 |
| 2024-01-02 | $11.83 | $11.93 | $11.56 | $11.81 | $11.81 | 3,451,906 |
| 2023-12-29 | $11.36 | $11.66 | $11.29 | $11.65 | $11.65 | 4,361,035 |
| 2023-12-28 | $11.30 | $11.37 | $11.17 | $11.30 | $11.30 | 2,353,014 |
| 2023-12-27 | $11.23 | $11.35 | $11.12 | $11.19 | $11.19 | 1,993,469 |
| 2023-12-26 | $11.49 | $11.54 | $11.22 | $11.27 | $11.27 | 1,378,348 |
| 2023-12-22 | $11.64 | $11.71 | $11.41 | $11.56 | $11.56 | 3,682,429 |
| 2023-12-21 | $11.90 | $12.04 | $11.76 | $11.77 | $11.77 | 6,585,769 |
| 2023-12-20 | $11.76 | $12.19 | $11.49 | $12.17 | $12.17 | 5,275,610 |
| 2023-12-19 | $12.24 | $12.31 | $11.91 | $11.95 | $11.73 | 2,617,880 |
| 2023-12-18 | $12.32 | $12.47 | $12.22 | $12.43 | $12.20 | 2,435,342 |
| 2023-12-15 | $12.18 | $12.55 | $12.12 | $12.43 | $12.20 | 5,999,002 |
| 2023-12-14 | $12.46 | $12.51 | $12.04 | $12.22 | $11.99 | 5,531,923 |
| 2023-12-13 | $13.86 | $14.07 | $12.89 | $12.90 | $12.66 | 3,290,737 |
| 2023-12-12 | $13.88 | $14.10 | $13.77 | $13.87 | $13.61 | 2,143,093 |
| 2023-12-11 | $13.92 | $14.02 | $13.78 | $13.83 | $13.57 | 1,634,330 |
| 2023-12-08 | $14.14 | $14.17 | $13.74 | $13.88 | $13.88 | 2,330,520 |
| 2023-12-07 | $14.25 | $14.39 | $14.07 | $14.08 | $14.08 | 2,822,065 |
| 2023-12-06 | $14.03 | $14.32 | $13.69 | $14.30 | $14.30 | 1,894,679 |
| 2023-12-05 | $13.99 | $14.28 | $13.99 | $14.22 | $14.22 | 1,889,419 |
| 2023-12-04 | $14.27 | $14.29 | $13.84 | $13.86 | $13.86 | 2,017,378 |
| 2023-12-01 | $15.10 | $15.27 | $14.11 | $14.15 | $14.15 | 4,075,637 |
| 2023-11-30 | $14.95 | $15.16 | $14.85 | $15.03 | $15.03 | 3,855,028 |
| 2023-11-29 | $15.02 | $15.16 | $14.64 | $15.12 | $15.12 | 2,536,044 |
| 2023-11-28 | $15.19 | $15.41 | $15.08 | $15.28 | $15.28 | 2,290,439 |
| 2023-11-27 | $15.18 | $15.40 | $15.09 | $15.16 | $15.16 | 2,741,868 |
| 2023-11-24 | $15.25 | $15.30 | $14.98 | $15.05 | $15.05 | 1,177,022 |
| 2023-11-22 | $15.22 | $15.35 | $15.02 | $15.23 | $15.23 | 2,425,640 |
| 2023-11-21 | $15.21 | $15.44 | $15.17 | $15.42 | $15.42 | 1,963,244 |
| 2023-11-20 | $15.16 | $15.28 | $14.97 | $15.03 | $15.03 | 1,555,807 |
| 2023-11-17 | $15.32 | $15.39 | $15.13 | $15.20 | $15.20 | 2,298,175 |
| 2023-11-16 | $15.24 | $15.73 | $15.15 | $15.59 | $15.59 | 3,258,201 |
| 2023-11-15 | $15.17 | $15.22 | $14.60 | $15.11 | $15.11 | 1,948,840 |
| 2023-11-14 | $16.02 | $16.02 | $15.16 | $15.17 | $15.17 | 4,891,412 |
| 2023-11-13 | $17.21 | $17.35 | $16.91 | $17.02 | $17.02 | 2,151,436 |
| 2023-11-10 | $17.18 | $17.49 | $16.90 | $17.03 | $17.03 | 2,561,489 |
| 2023-11-09 | $16.64 | $17.45 | $16.64 | $17.38 | $17.38 | 3,007,767 |
| 2023-11-08 | $16.50 | $16.96 | $16.43 | $16.86 | $16.86 | 3,343,682 |
| 2023-11-07 | $16.53 | $16.71 | $16.35 | $16.48 | $16.48 | 2,718,801 |
| 2023-11-06 | $15.97 | $16.54 | $15.93 | $16.37 | $16.37 | 2,563,187 |
| 2023-11-03 | $16.31 | $16.31 | $15.75 | $15.98 | $15.98 | 3,630,594 |
| 2023-11-02 | $17.34 | $17.44 | $16.87 | $16.89 | $16.89 | 2,665,784 |
| 2023-11-01 | $18.02 | $18.33 | $17.80 | $17.82 | $17.82 | 3,148,187 |
| 2023-10-31 | $18.26 | $18.39 | $17.91 | $17.99 | $17.99 | 2,269,184 |
| 2023-10-30 | $18.19 | $18.59 | $17.95 | $18.32 | $18.32 | 2,959,716 |
| 2023-10-27 | $18.03 | $18.65 | $17.95 | $18.53 | $18.53 | 4,249,387 |
| 2023-10-26 | $18.09 | $18.30 | $17.73 | $18.09 | $18.09 | 2,922,563 |
| 2023-10-25 | $17.89 | $18.22 | $17.76 | $18.17 | $18.17 | 3,298,945 |
| 2023-10-24 | $17.59 | $17.81 | $17.33 | $17.60 | $17.60 | 2,332,837 |
| 2023-10-23 | $17.76 | $17.96 | $17.38 | $17.88 | $17.88 | 4,166,509 |
| 2023-10-20 | $17.14 | $17.57 | $17.08 | $17.57 | $17.57 | 2,776,596 |
| 2023-10-19 | $16.70 | $17.17 | $16.44 | $17.11 | $17.11 | 2,839,518 |
| 2023-10-18 | $16.16 | $16.65 | $16.16 | $16.59 | $16.59 | 3,257,395 |
| 2023-10-17 | $16.50 | $16.50 | $15.64 | $15.90 | $15.90 | 2,575,359 |
| 2023-10-16 | $16.53 | $16.67 | $16.22 | $16.28 | $16.28 | 2,210,190 |
| 2023-10-13 | $16.42 | $16.92 | $16.36 | $16.81 | $16.81 | 3,111,435 |
| 2023-10-12 | $15.79 | $16.69 | $15.79 | $16.53 | $16.53 | 2,303,599 |
| 2023-10-11 | $15.71 | $16.03 | $15.52 | $15.82 | $15.82 | 1,930,459 |
| 2023-10-10 | $16.06 | $16.06 | $15.55 | $15.74 | $15.74 | 2,856,448 |
| 2023-10-09 | $16.52 | $16.52 | $16.00 | $16.09 | $16.09 | 1,509,435 |
| 2023-10-06 | $16.80 | $16.96 | $16.12 | $16.29 | $16.29 | 3,431,083 |
| 2023-10-05 | $16.69 | $16.87 | $16.49 | $16.59 | $16.59 | 2,764,577 |
| 2023-10-04 | $16.64 | $17.01 | $16.53 | $16.60 | $16.60 | 3,243,577 |
| 2023-10-03 | $16.27 | $16.75 | $16.17 | $16.62 | $16.62 | 2,965,688 |
| 2023-10-02 | $15.68 | $16.22 | $15.60 | $16.08 | $16.08 | 4,320,294 |
| 2023-09-29 | $15.19 | $15.69 | $15.16 | $15.61 | $15.61 | 2,496,023 |
| 2023-09-28 | $15.71 | $15.72 | $15.26 | $15.42 | $15.42 | 2,405,727 |
| 2023-09-27 | $15.81 | $15.98 | $15.54 | $15.69 | $15.69 | 3,598,706 |
| 2023-09-26 | $15.79 | $16.01 | $15.53 | $15.99 | $15.99 | 2,162,979 |
| 2023-09-25 | $15.91 | $15.93 | $15.52 | $15.59 | $15.59 | 2,270,641 |
| 2023-09-22 | $15.56 | $15.74 | $15.43 | $15.72 | $15.72 | 1,986,189 |
| 2023-09-21 | $15.40 | $15.64 | $15.36 | $15.63 | $15.63 | 3,386,482 |
| 2023-09-20 | $14.75 | $15.16 | $14.56 | $15.16 | $15.16 | 2,551,048 |
| 2023-09-19 | $14.84 | $15.07 | $14.72 | $14.98 | $14.86 | 3,460,387 |
| 2023-09-18 | $14.65 | $14.86 | $14.65 | $14.85 | $14.73 | 1,556,205 |
| 2023-09-15 | $14.48 | $14.79 | $14.44 | $14.67 | $14.55 | 1,334,891 |
| 2023-09-14 | $14.51 | $14.57 | $14.27 | $14.36 | $14.24 | 2,695,497 |
| 2023-09-13 | $14.53 | $14.84 | $14.46 | $14.74 | $14.62 | 1,268,428 |
| 2023-09-12 | $14.58 | $14.63 | $14.39 | $14.55 | $14.43 | 2,121,227 |
| 2023-09-11 | $14.39 | $14.56 | $14.32 | $14.53 | $14.41 | 2,223,277 |
| 2023-09-08 | $14.50 | $14.66 | $14.45 | $14.57 | $14.45 | 704,558 |
| 2023-09-07 | $14.39 | $14.63 | $14.36 | $14.51 | $14.39 | 1,265,606 |
| 2023-09-06 | $14.10 | $14.38 | $13.94 | $14.22 | $14.10 | 1,713,996 |
| 2023-09-05 | $13.72 | $14.12 | $13.70 | $14.12 | $14.00 | 1,199,841 |
| 2023-09-01 | $13.65 | $13.69 | $13.40 | $13.55 | $13.44 | 1,498,601 |
| 2023-08-31 | $13.77 | $13.87 | $13.63 | $13.87 | $13.75 | 750,567 |
| 2023-08-30 | $13.99 | $14.04 | $13.71 | $13.79 | $13.68 | 978,065 |
| 2023-08-29 | $14.31 | $14.47 | $13.89 | $13.91 | $13.79 | 1,835,145 |
| 2023-08-28 | $14.43 | $14.43 | $14.13 | $14.31 | $14.19 | 1,777,390 |
| 2023-08-25 | $14.53 | $14.93 | $14.39 | $14.56 | $14.44 | 2,283,525 |
| 2023-08-24 | $14.35 | $14.66 | $14.19 | $14.66 | $14.54 | 1,272,060 |
| 2023-08-23 | $14.54 | $14.64 | $14.21 | $14.27 | $14.15 | 1,063,989 |
| 2023-08-22 | $14.37 | $14.66 | $14.30 | $14.55 | $14.55 | 1,200,007 |
| 2023-08-21 | $14.44 | $14.67 | $14.34 | $14.49 | $14.49 | 1,632,917 |
| 2023-08-18 | $14.83 | $14.86 | $14.34 | $14.43 | $14.43 | 3,028,330 |
| 2023-08-17 | $14.17 | $14.58 | $14.11 | $14.58 | $14.58 | 2,368,328 |
| 2023-08-16 | $13.91 | $14.23 | $13.76 | $14.22 | $14.22 | 3,061,416 |
| 2023-08-15 | $13.70 | $13.90 | $13.68 | $13.89 | $13.89 | 1,210,788 |
| 2023-08-14 | $13.63 | $13.81 | $13.52 | $13.52 | $13.52 | 1,469,259 |
| 2023-08-11 | $13.63 | $13.65 | $13.37 | $13.48 | $13.48 | 1,555,392 |
| 2023-08-10 | $13.29 | $13.62 | $13.04 | $13.50 | $13.50 | 3,138,835 |
| 2023-08-09 | $13.20 | $13.48 | $13.20 | $13.39 | $13.39 | 1,689,591 |
| 2023-08-08 | $13.29 | $13.51 | $13.14 | $13.15 | $13.15 | 1,352,271 |
| 2023-08-07 | $12.97 | $13.22 | $12.91 | $12.98 | $12.98 | 1,918,266 |
| 2023-08-04 | $12.93 | $13.07 | $12.73 | $13.01 | $13.01 | 2,647,417 |
| 2023-08-03 | $12.99 | $13.14 | $12.81 | $12.95 | $12.95 | 1,236,299 |
| 2023-08-02 | $12.82 | $13.00 | $12.74 | $12.87 | $12.87 | 3,336,698 |
| 2023-08-01 | $12.57 | $12.78 | $12.51 | $12.53 | $12.53 | 1,967,357 |
| 2023-07-31 | $12.64 | $12.64 | $12.41 | $12.41 | $12.41 | 1,623,350 |
| 2023-07-28 | $12.76 | $12.82 | $12.63 | $12.70 | $12.70 | 907,509 |
| 2023-07-27 | $12.54 | $13.13 | $12.52 | $13.02 | $13.02 | 1,900,577 |
| 2023-07-26 | $12.91 | $12.92 | $12.61 | $12.70 | $12.70 | 1,111,737 |
| 2023-07-25 | $12.93 | $12.95 | $12.72 | $12.89 | $12.89 | 1,620,929 |
| 2023-07-24 | $12.94 | $13.00 | $12.72 | $12.89 | $12.89 | 990,142 |
| 2023-07-21 | $12.69 | $12.99 | $12.67 | $12.96 | $12.96 | 1,677,709 |
| 2023-07-20 | $12.62 | $12.96 | $12.62 | $12.85 | $12.85 | 1,036,672 |
| 2023-07-19 | $12.65 | $12.74 | $12.52 | $12.64 | $12.64 | 1,886,257 |
| 2023-07-18 | $13.03 | $13.06 | $12.68 | $12.72 | $12.72 | 1,032,156 |
| 2023-07-17 | $13.36 | $13.39 | $12.95 | $13.06 | $13.06 | 1,077,929 |
| 2023-07-14 | $13.09 | $13.49 | $13.09 | $13.33 | $13.33 | 1,717,724 |
| 2023-07-13 | $13.18 | $13.29 | $13.04 | $13.08 | $13.08 | 862,836 |
| 2023-07-12 | $13.14 | $13.35 | $13.12 | $13.29 | $13.29 | 2,923,739 |
| 2023-07-11 | $13.76 | $13.87 | $13.54 | $13.58 | $13.58 | 1,028,870 |
| 2023-07-10 | $14.35 | $14.42 | $13.83 | $13.83 | $13.83 | 2,770,445 |
| 2023-07-07 | $14.63 | $14.63 | $14.06 | $14.31 | $14.31 | 1,478,225 |
| 2023-07-06 | $14.52 | $14.95 | $14.50 | $14.65 | $14.65 | 2,222,739 |
| 2023-07-05 | $13.96 | $14.22 | $13.96 | $14.16 | $14.16 | 2,374,199 |
| 2023-07-03 | $14.00 | $14.02 | $13.72 | $13.85 | $13.85 | 586,103 |
| 2023-06-30 | $13.80 | $14.00 | $13.78 | $13.97 | $13.97 | 1,335,417 |
| 2023-06-29 | $14.36 | $14.36 | $13.96 | $14.03 | $14.03 | 1,973,205 |
| 2023-06-28 | $14.60 | $14.72 | $14.37 | $14.39 | $14.39 | 1,682,723 |
| 2023-06-27 | $14.88 | $15.02 | $14.43 | $14.54 | $14.54 | 1,470,990 |
| 2023-06-26 | $15.02 | $15.02 | $14.63 | $14.96 | $14.96 | 1,476,379 |
| 2023-06-23 | $14.95 | $15.06 | $14.70 | $15.00 | $15.00 | 1,564,622 |
| 2023-06-22 | $14.41 | $14.68 | $14.41 | $14.56 | $14.56 | 1,022,878 |
| 2023-06-21 | $14.38 | $14.49 | $14.13 | $14.32 | $14.32 | 1,128,688 |
| 2023-06-20 | $14.35 | $14.57 | $14.31 | $14.36 | $14.24 | 1,015,603 |
| 2023-06-16 | $13.95 | $14.37 | $13.86 | $14.23 | $14.11 | 1,586,976 |
| 2023-06-15 | $14.37 | $14.39 | $14.00 | $14.01 | $13.90 | 1,774,847 |
| 2023-06-14 | $13.86 | $14.42 | $13.74 | $14.22 | $14.10 | 2,618,217 |
| 2023-06-13 | $14.13 | $14.17 | $13.77 | $13.91 | $13.80 | 1,531,009 |
| 2023-06-12 | $14.33 | $14.48 | $14.11 | $14.23 | $14.11 | 1,574,202 |
| 2023-06-09 | $14.15 | $14.45 | $14.12 | $14.38 | $14.26 | 1,491,480 |
| 2023-06-08 | $14.10 | $14.37 | $14.00 | $14.14 | $14.02 | 1,330,322 |
| 2023-06-07 | $14.36 | $14.36 | $13.92 | $14.01 | $13.90 | 2,507,374 |
| 2023-06-06 | $15.46 | $15.46 | $14.44 | $14.54 | $14.42 | 2,989,900 |
| 2023-06-05 | $15.06 | $15.53 | $15.06 | $15.35 | $15.22 | 1,920,700 |
| 2023-06-02 | $15.66 | $15.77 | $14.93 | $14.95 | $14.83 | 2,623,324 |
| 2023-06-01 | $16.44 | $16.61 | $15.99 | $16.10 | $15.97 | 1,868,536 |
| 2023-05-31 | $16.28 | $16.69 | $16.04 | $16.45 | $16.32 | 1,520,097 |
| 2023-05-30 | $15.91 | $16.25 | $15.74 | $16.12 | $15.99 | 1,339,056 |
| 2023-05-26 | $16.32 | $16.39 | $15.95 | $16.00 | $15.87 | 1,066,013 |
| 2023-05-25 | $16.14 | $16.62 | $16.11 | $16.34 | $16.21 | 1,670,870 |
| 2023-05-24 | $15.90 | $16.23 | $15.88 | $16.08 | $15.95 | 2,037,415 |
| 2023-05-23 | $15.66 | $15.75 | $15.21 | $15.74 | $15.61 | 1,582,545 |
| 2023-05-22 | $15.88 | $15.99 | $15.46 | $15.60 | $15.47 | 1,198,920 |
| 2023-05-19 | $15.56 | $16.13 | $15.54 | $15.98 | $15.85 | 2,434,785 |
| 2023-05-18 | $16.08 | $16.18 | $15.72 | $15.78 | $15.65 | 2,166,492 |
| 2023-05-17 | $16.48 | $16.73 | $15.89 | $15.95 | $15.82 | 1,720,480 |
| 2023-05-16 | $16.46 | $16.71 | $16.42 | $16.69 | $16.55 | 2,458,966 |
| 2023-05-15 | $16.53 | $16.60 | $16.06 | $16.22 | $16.09 | 1,264,784 |
| 2023-05-12 | $16.44 | $16.82 | $16.34 | $16.62 | $16.48 | 1,249,331 |
| 2023-05-11 | $16.53 | $16.73 | $16.41 | $16.54 | $16.41 | 1,366,523 |
| 2023-05-10 | $15.99 | $16.59 | $15.98 | $16.27 | $16.14 | 1,343,102 |
| 2023-05-09 | $16.56 | $16.70 | $16.31 | $16.43 | $16.30 | 2,308,466 |
| 2023-05-08 | $16.11 | $16.51 | $16.07 | $16.34 | $16.21 | 1,005,010 |
| 2023-05-05 | $16.50 | $16.53 | $16.14 | $16.26 | $16.13 | 1,753,051 |
| 2023-05-04 | $16.87 | $17.36 | $16.84 | $17.05 | $16.91 | 2,838,006 |
| 2023-05-03 | $16.72 | $16.72 | $16.03 | $16.65 | $16.51 | 2,532,447 |
| 2023-05-02 | $16.30 | $17.11 | $16.30 | $16.79 | $16.65 | 2,022,079 |
| 2023-05-01 | $16.19 | $16.23 | $15.77 | $16.12 | $15.99 | 1,497,292 |
| 2023-04-28 | $16.50 | $16.53 | $16.03 | $16.14 | $16.01 | 1,802,166 |
| 2023-04-27 | $16.76 | $16.96 | $16.39 | $16.42 | $16.29 | 1,294,788 |
| 2023-04-26 | $16.68 | $16.94 | $16.48 | $16.85 | $16.71 | 3,673,383 |
| 2023-04-25 | $16.07 | $16.54 | $16.03 | $16.53 | $16.40 | 1,781,491 |
| 2023-04-24 | $15.75 | $15.92 | $15.59 | $15.77 | $15.64 | 1,663,899 |
| 2023-04-21 | $15.68 | $16.03 | $15.66 | $15.73 | $15.60 | 1,767,108 |
| 2023-04-20 | $15.80 | $15.89 | $15.57 | $15.76 | $15.63 | 1,349,637 |
| 2023-04-19 | $15.80 | $15.87 | $15.50 | $15.57 | $15.44 | 1,164,119 |
| 2023-04-18 | $15.36 | $15.81 | $15.34 | $15.64 | $15.51 | 757,301 |
| 2023-04-17 | $15.80 | $15.84 | $15.48 | $15.49 | $15.36 | 1,617,327 |
| 2023-04-14 | $15.57 | $16.09 | $15.42 | $15.87 | $15.74 | 1,445,640 |
| 2023-04-13 | $15.87 | $15.99 | $15.50 | $15.59 | $15.46 | 1,333,159 |
| 2023-04-12 | $15.48 | $16.04 | $15.44 | $16.00 | $15.87 | 2,141,144 |
| 2023-04-11 | $15.89 | $15.95 | $15.62 | $15.78 | $15.65 | 1,337,580 |
| 2023-04-10 | $16.51 | $16.52 | $15.99 | $16.01 | $15.88 | 1,195,194 |
| 2023-04-06 | $16.40 | $16.59 | $16.26 | $16.35 | $16.22 | 1,078,667 |
| 2023-04-05 | $16.26 | $16.59 | $16.18 | $16.38 | $16.25 | 1,788,689 |
| 2023-04-04 | $15.44 | $16.24 | $15.41 | $16.08 | $15.95 | 2,497,804 |
| 2023-04-03 | $15.42 | $15.85 | $15.29 | $15.52 | $15.39 | 1,313,860 |
| 2023-03-31 | $15.90 | $15.90 | $15.48 | $15.50 | $15.37 | 1,240,832 |
| 2023-03-30 | $15.80 | $16.24 | $15.72 | $16.10 | $15.97 | 999,415 |
| 2023-03-29 | $16.06 | $16.33 | $16.04 | $16.06 | $15.93 | 1,559,078 |
| 2023-03-28 | $16.49 | $16.56 | $16.22 | $16.41 | $16.28 | 1,081,154 |
| 2023-03-27 | $16.33 | $16.63 | $16.18 | $16.35 | $16.22 | 1,508,640 |
| 2023-03-24 | $17.35 | $17.59 | $16.68 | $16.74 | $16.60 | 1,964,599 |
| 2023-03-23 | $16.64 | $17.32 | $16.22 | $17.05 | $16.91 | 2,450,220 |
| 2023-03-22 | $15.97 | $16.89 | $15.84 | $16.87 | $16.73 | 2,317,556 |
| 2023-03-21 | $16.05 | $16.16 | $15.75 | $15.99 | $15.79 | 1,733,219 |
| 2023-03-20 | $16.73 | $16.82 | $16.26 | $16.64 | $16.43 | 2,082,660 |
| 2023-03-17 | $16.54 | $17.13 | $16.43 | $17.06 | $16.85 | 2,657,469 |
| 2023-03-16 | $17.05 | $17.24 | $15.93 | $16.19 | $15.99 | 4,549,292 |
| 2023-03-15 | $16.94 | $17.22 | $16.59 | $16.62 | $16.41 | 6,254,711 |
| 2023-03-14 | $15.69 | $16.46 | $15.58 | $16.10 | $15.90 | 4,056,885 |
| 2023-03-13 | $16.84 | $17.12 | $16.14 | $16.71 | $16.50 | 9,400,300 |
| 2023-03-10 | $15.48 | $16.49 | $15.48 | $16.18 | $15.98 | 5,140,010 |
| 2023-03-09 | $14.47 | $15.30 | $14.38 | $15.28 | $15.09 | 2,333,100 |
| 2023-03-08 | $14.44 | $14.70 | $14.32 | $14.47 | $14.29 | 2,191,461 |
| 2023-03-07 | $14.16 | $14.53 | $14.11 | $14.48 | $14.30 | 2,264,351 |
| 2023-03-06 | $13.75 | $14.26 | $13.73 | $14.16 | $13.99 | 1,191,416 |
| 2023-03-03 | $14.01 | $14.19 | $13.68 | $13.76 | $13.59 | 1,513,759 |
| 2023-03-02 | $14.45 | $14.54 | $14.07 | $14.12 | $13.95 | 1,837,618 |
| 2023-03-01 | $14.24 | $14.37 | $14.04 | $14.18 | $14.01 | 1,004,898 |
| 2023-02-28 | $14.23 | $14.24 | $13.96 | $14.24 | $14.06 | 1,084,130 |
| 2023-02-27 | $14.08 | $14.31 | $13.92 | $14.22 | $14.04 | 1,958,359 |
| 2023-02-24 | $14.46 | $14.57 | $14.28 | $14.33 | $14.33 | 2,564,854 |
| 2023-02-23 | $14.04 | $14.44 | $13.90 | $14.05 | $14.05 | 2,208,097 |
| 2023-02-22 | $14.27 | $14.41 | $14.06 | $14.23 | $14.23 | 3,648,268 |
| 2023-02-21 | $13.85 | $14.34 | $13.78 | $14.31 | $14.31 | 1,947,090 |
| 2023-02-17 | $13.71 | $13.81 | $13.49 | $13.52 | $13.52 | 1,418,543 |
| 2023-02-16 | $13.70 | $13.76 | $13.28 | $13.59 | $13.59 | 2,570,264 |
| 2023-02-15 | $13.81 | $13.87 | $13.31 | $13.31 | $13.31 | 1,942,012 |
| 2023-02-14 | $13.75 | $13.92 | $13.39 | $13.59 | $13.59 | 1,631,769 |
| 2023-02-13 | $13.88 | $14.04 | $13.54 | $13.58 | $13.58 | 2,190,549 |
| 2023-02-10 | $14.05 | $14.15 | $13.86 | $13.91 | $13.91 | 2,570,308 |
| 2023-02-09 | $13.33 | $14.02 | $13.23 | $13.94 | $13.94 | 1,629,789 |
| 2023-02-08 | $13.34 | $13.62 | $13.20 | $13.55 | $13.55 | 1,957,921 |
| 2023-02-07 | $13.46 | $13.70 | $13.10 | $13.17 | $13.17 | 2,123,333 |
| 2023-02-06 | $13.17 | $13.46 | $13.07 | $13.36 | $13.36 | 2,030,707 |
| 2023-02-03 | $13.09 | $13.14 | $12.70 | $12.99 | $12.99 | 3,132,349 |
| 2023-02-02 | $13.11 | $13.17 | $12.68 | $12.80 | $12.80 | 2,499,542 |
| 2023-02-01 | $13.80 | $13.93 | $13.09 | $13.33 | $13.33 | 2,818,036 |
| 2023-01-31 | $14.37 | $14.37 | $13.74 | $13.75 | $13.75 | 2,295,885 |
| 2023-01-30 | $14.32 | $14.46 | $14.06 | $14.43 | $14.43 | 842,623 |
| 2023-01-27 | $14.29 | $14.32 | $13.95 | $14.05 | $14.05 | 990,001 |
| 2023-01-26 | $14.14 | $14.54 | $13.99 | $14.21 | $14.21 | 1,463,791 |
| 2023-01-25 | $14.67 | $14.91 | $14.36 | $14.36 | $14.36 | 1,161,364 |
| 2023-01-24 | $14.48 | $14.60 | $14.30 | $14.43 | $14.43 | 857,757 |
| 2023-01-23 | $14.67 | $14.81 | $14.25 | $14.37 | $14.37 | 1,864,953 |
| 2023-01-20 | $15.11 | $15.36 | $14.72 | $14.72 | $14.72 | 1,471,718 |
| 2023-01-19 | $15.11 | $15.43 | $15.05 | $15.22 | $15.22 | 1,659,825 |
| 2023-01-18 | $14.36 | $14.95 | $14.13 | $14.94 | $14.94 | 1,844,006 |
| 2023-01-17 | $14.43 | $14.55 | $14.30 | $14.46 | $14.46 | 841,360 |
| 2023-01-13 | $14.79 | $14.84 | $14.37 | $14.41 | $14.41 | 1,226,682 |
| 2023-01-12 | $14.98 | $15.24 | $14.58 | $14.59 | $14.59 | 1,550,741 |
| 2023-01-11 | $15.35 | $15.45 | $15.09 | $15.10 | $15.10 | 1,062,035 |
| 2023-01-10 | $15.98 | $16.04 | $15.46 | $15.48 | $15.48 | 1,070,335 |
| 2023-01-09 | $15.72 | $15.98 | $15.54 | $15.94 | $15.94 | 877,403 |
| 2023-01-06 | $16.44 | $16.70 | $15.90 | $15.99 | $15.99 | 1,445,433 |
| 2023-01-05 | $16.57 | $16.97 | $16.53 | $16.74 | $16.74 | 1,264,954 |
| 2023-01-04 | $16.55 | $16.62 | $16.16 | $16.37 | $16.37 | 1,704,764 |
| 2023-01-03 | $16.31 | $17.06 | $16.03 | $16.78 | $16.78 | 2,140,701 |
| 2022-12-30 | $16.81 | $16.92 | $16.53 | $16.59 | $16.59 | 1,756,509 |
| 2022-12-29 | $17.13 | $17.20 | $16.43 | $16.49 | $16.49 | 1,124,680 |
| 2022-12-28 | $16.84 | $17.39 | $16.68 | $17.36 | $17.36 | 1,261,300 |
| 2022-12-27 | $16.61 | $16.95 | $16.59 | $16.83 | $16.83 | 897,652 |
| 2022-12-23 | $16.80 | $17.00 | $16.60 | $16.60 | $16.60 | 1,063,305 |
| 2022-12-22 | $16.63 | $17.30 | $16.61 | $16.75 | $16.75 | 2,351,897 |
| 2022-12-21 | $16.62 | $16.67 | $16.17 | $16.37 | $16.34 | 1,975,713 |
| 2022-12-20 | $17.17 | $17.25 | $16.71 | $16.93 | $16.90 | 2,017,323 |
| 2022-12-19 | $16.61 | $17.18 | $16.52 | $17.08 | $17.05 | 2,485,690 |
| 2022-12-16 | $16.69 | $16.96 | $16.51 | $16.64 | $16.61 | 2,723,821 |
| 2022-12-15 | $15.96 | $16.49 | $15.89 | $16.38 | $16.35 | 2,904,458 |
| 2022-12-14 | $15.42 | $15.83 | $15.14 | $15.59 | $15.56 | 3,363,306 |
| 2022-12-13 | $14.64 | $15.61 | $14.49 | $15.40 | $15.37 | 2,927,347 |
| 2022-12-12 | $15.98 | $16.13 | $15.59 | $15.62 | $15.59 | 2,386,111 |
| 2022-12-09 | $15.81 | $16.04 | $15.64 | $16.04 | $16.01 | 2,173,357 |
| 2022-12-08 | $15.66 | $15.85 | $15.32 | $15.63 | $15.60 | 2,007,821 |
| 2022-12-07 | $15.83 | $15.92 | $15.52 | $15.85 | $15.82 | 1,835,771 |
| 2022-12-06 | $15.30 | $15.92 | $15.27 | $15.75 | $15.72 | 2,804,219 |
| 2022-12-05 | $14.66 | $15.38 | $14.64 | $15.27 | $15.24 | 1,120,637 |
| 2022-12-02 | $15.05 | $15.05 | $14.35 | $14.46 | $14.44 | 1,810,994 |
| 2022-12-01 | $14.44 | $14.77 | $14.29 | $14.63 | $14.60 | 2,466,482 |
| 2022-11-30 | $15.36 | $15.68 | $14.57 | $14.59 | $14.56 | 2,357,961 |
| 2022-11-29 | $15.47 | $15.47 | $15.20 | $15.40 | $15.37 | 1,142,319 |
| 2022-11-28 | $15.14 | $15.59 | $15.01 | $15.49 | $15.46 | 1,597,036 |
| 2022-11-25 | $14.98 | $15.04 | $14.78 | $14.88 | $14.85 | 656,902 |
| 2022-11-23 | $15.10 | $15.22 | $14.86 | $14.95 | $14.92 | 1,138,051 |
| 2022-11-22 | $15.20 | $15.42 | $14.99 | $15.01 | $14.98 | 1,598,129 |
| 2022-11-21 | $15.36 | $15.57 | $15.28 | $15.35 | $15.32 | 1,660,299 |
| 2022-11-18 | $15.03 | $15.37 | $14.92 | $15.17 | $15.14 | 1,797,839 |
| 2022-11-17 | $15.53 | $15.71 | $15.32 | $15.37 | $15.34 | 1,940,919 |
| 2022-11-16 | $14.73 | $15.17 | $14.73 | $15.11 | $15.08 | 2,920,698 |
| 2022-11-15 | $14.51 | $14.80 | $14.25 | $14.55 | $14.53 | 2,231,488 |
| 2022-11-14 | $14.85 | $15.03 | $14.55 | $14.99 | $14.96 | 1,967,618 |
| 2022-11-11 | $14.84 | $14.88 | $14.37 | $14.67 | $14.64 | 1,634,055 |
| 2022-11-10 | $15.60 | $15.75 | $14.91 | $14.92 | $14.89 | 3,677,520 |
| 2022-11-09 | $16.41 | $17.08 | $16.29 | $17.00 | $16.97 | 1,859,200 |
| 2022-11-08 | $16.00 | $16.50 | $15.69 | $16.12 | $16.09 | 1,449,603 |
| 2022-11-07 | $16.08 | $16.45 | $15.92 | $16.09 | $16.06 | 1,519,958 |
| 2022-11-04 | $16.21 | $16.87 | $16.04 | $16.25 | $16.22 | 3,445,431 |
| 2022-11-03 | $16.89 | $17.12 | $16.41 | $16.68 | $16.65 | 1,756,030 |
| 2022-11-02 | $15.57 | $16.48 | $15.23 | $16.47 | $16.44 | 3,214,514 |
| 2022-11-01 | $15.18 | $15.56 | $15.11 | $15.45 | $15.42 | 1,593,027 |
| 2022-10-31 | $15.66 | $15.79 | $15.33 | $15.48 | $15.45 | 1,509,567 |
| 2022-10-28 | $16.12 | $16.32 | $15.47 | $15.52 | $15.52 | 1,616,440 |
| 2022-10-27 | $15.99 | $16.29 | $15.72 | $16.25 | $16.25 | 1,928,060 |
| 2022-10-26 | $16.23 | $16.38 | $15.65 | $16.26 | $16.26 | 1,951,523 |
| 2022-10-25 | $17.34 | $17.34 | $16.26 | $16.40 | $16.40 | 2,296,174 |
| 2022-10-24 | $17.37 | $17.84 | $17.24 | $17.36 | $17.36 | 1,588,217 |
| 2022-10-21 | $18.21 | $18.47 | $17.40 | $17.49 | $17.49 | 2,047,105 |
| 2022-10-20 | $17.80 | $18.40 | $17.35 | $18.28 | $18.28 | 2,335,972 |
| 2022-10-19 | $17.56 | $18.19 | $17.40 | $17.83 | $17.83 | 1,510,659 |
| 2022-10-18 | $16.91 | $17.54 | $16.61 | $17.25 | $17.25 | 2,136,509 |
| 2022-10-17 | $18.09 | $18.11 | $17.55 | $17.64 | $17.64 | 2,657,990 |
| 2022-10-14 | $17.62 | $18.87 | $17.38 | $18.83 | $18.83 | 4,069,480 |
| 2022-10-13 | $19.58 | $19.89 | $17.72 | $17.88 | $17.88 | 5,408,573 |
| 2022-10-12 | $18.67 | $19.21 | $18.56 | $18.82 | $18.82 | 3,527,415 |
| 2022-10-11 | $18.90 | $19.37 | $18.19 | $18.70 | $18.70 | 3,311,407 |
| 2022-10-10 | $18.36 | $18.96 | $18.31 | $18.71 | $18.71 | 6,278,405 |
| 2022-10-07 | $17.83 | $18.65 | $17.74 | $18.52 | $18.52 | 2,657,443 |
| 2022-10-06 | $17.44 | $17.64 | $17.00 | $17.47 | $17.47 | 2,763,800 |
| 2022-10-05 | $17.53 | $17.90 | $17.16 | $17.25 | $17.25 | 3,175,641 |
| 2022-10-04 | $17.77 | $17.78 | $17.01 | $17.02 | $17.02 | 2,757,045 |
| 2022-10-03 | $18.95 | $19.44 | $18.25 | $18.46 | $18.46 | 4,766,958 |
| 2022-09-30 | $19.33 | $19.52 | $18.46 | $19.48 | $19.48 | 3,469,994 |
| 2022-09-29 | $18.88 | $19.71 | $18.84 | $19.22 | $19.22 | 2,958,025 |
| 2022-09-28 | $19.40 | $19.55 | $18.15 | $18.40 | $18.40 | 3,493,164 |
| 2022-09-27 | $19.27 | $19.99 | $18.94 | $19.65 | $19.65 | 4,245,162 |
| 2022-09-26 | $19.48 | $19.90 | $18.67 | $19.79 | $19.79 | 4,309,208 |
| 2022-09-23 | $18.89 | $19.73 | $18.84 | $19.26 | $19.26 | 5,166,619 |
| 2022-09-22 | $17.64 | $18.49 | $17.52 | $18.35 | $18.35 | 4,469,694 |
| 2022-09-21 | $16.80 | $17.56 | $16.47 | $17.55 | $17.55 | 5,240,153 |
| 2022-09-20 | $16.90 | $17.29 | $16.88 | $17.05 | $17.05 | 3,666,047 |
| 2022-09-19 | $17.24 | $17.25 | $16.55 | $16.58 | $16.58 | 2,301,524 |
| 2022-09-16 | $16.84 | $17.24 | $16.75 | $16.90 | $16.90 | 2,972,973 |
| 2022-09-15 | $16.36 | $16.52 | $15.85 | $16.39 | $16.39 | 3,340,902 |
| 2022-09-14 | $16.22 | $16.57 | $16.08 | $16.12 | $16.12 | 2,862,288 |
| 2022-09-13 | $15.87 | $16.39 | $15.69 | $16.27 | $16.27 | 3,626,037 |
| 2022-09-12 | $15.26 | $15.37 | $15.07 | $15.09 | $15.09 | 1,762,898 |
| 2022-09-09 | $15.83 | $15.86 | $15.43 | $15.46 | $15.46 | 2,069,815 |
| 2022-09-08 | $16.65 | $16.84 | $16.09 | $16.11 | $16.11 | 2,233,289 |
| 2022-09-07 | $17.20 | $17.20 | $16.34 | $16.38 | $16.38 | 3,024,914 |
| 2022-09-06 | $16.67 | $17.27 | $16.61 | $17.10 | $17.10 | 2,956,222 |
| 2022-09-02 | $16.15 | $16.95 | $16.09 | $16.79 | $16.79 | 2,265,377 |
| 2022-09-01 | $16.49 | $16.98 | $16.47 | $16.54 | $16.54 | 2,729,579 |
| 2022-08-31 | $15.91 | $16.22 | $15.79 | $16.19 | $16.19 | 2,574,818 |
| 2022-08-30 | $15.43 | $16.15 | $15.41 | $15.99 | $15.99 | 1,982,503 |
| 2022-08-29 | $15.58 | $15.64 | $15.26 | $15.53 | $15.53 | 1,816,010 |
| 2022-08-26 | $14.34 | $15.30 | $14.31 | $15.26 | $15.26 | 2,234,964 |
| 2022-08-25 | $14.62 | $14.67 | $14.30 | $14.30 | $14.30 | 957,488 |
| 2022-08-24 | $15.00 | $15.11 | $14.63 | $14.76 | $14.76 | 1,063,862 |
| 2022-08-23 | $14.99 | $15.07 | $14.68 | $15.00 | $15.00 | 2,214,740 |
| 2022-08-22 | $14.85 | $15.13 | $14.79 | $15.05 | $15.05 | 2,094,811 |
| 2022-08-19 | $14.15 | $14.53 | $14.11 | $14.44 | $14.44 | 1,569,834 |
| 2022-08-18 | $14.01 | $14.14 | $13.81 | $13.84 | $13.84 | 1,394,071 |
| 2022-08-17 | $13.89 | $14.20 | $13.81 | $14.03 | $14.03 | 1,886,334 |
| 2022-08-16 | $13.65 | $13.84 | $13.44 | $13.57 | $13.57 | 1,163,142 |
| 2022-08-15 | $13.86 | $13.95 | $13.55 | $13.57 | $13.57 | 1,380,540 |
| 2022-08-12 | $14.10 | $14.20 | $13.65 | $13.65 | $13.65 | 1,735,864 |
| 2022-08-11 | $14.07 | $14.28 | $13.77 | $14.24 | $14.24 | 1,848,099 |
| 2022-08-10 | $14.66 | $14.74 | $14.29 | $14.32 | $14.32 | 1,610,411 |
| 2022-08-09 | $14.92 | $15.37 | $14.91 | $15.21 | $15.21 | 1,676,089 |
| 2022-08-08 | $14.89 | $14.94 | $14.51 | $14.79 | $14.79 | 1,430,502 |
| 2022-08-05 | $15.65 | $15.71 | $15.08 | $15.11 | $15.11 | 1,608,306 |
| 2022-08-04 | $15.29 | $15.50 | $15.25 | $15.35 | $15.35 | 1,572,825 |
| 2022-08-03 | $15.53 | $15.64 | $15.22 | $15.29 | $15.29 | 1,700,420 |
| 2022-08-02 | $15.84 | $16.00 | $15.42 | $15.75 | $15.75 | 1,774,779 |
| 2022-08-01 | $15.95 | $16.21 | $15.53 | $15.71 | $15.71 | 1,258,368 |
| 2022-07-29 | $15.91 | $16.07 | $15.62 | $15.70 | $15.70 | 1,441,598 |
| 2022-07-28 | $16.21 | $16.65 | $15.88 | $15.91 | $15.91 | 1,792,725 |
| 2022-07-27 | $16.92 | $17.01 | $16.21 | $16.36 | $16.36 | 2,340,961 |
| 2022-07-26 | $17.07 | $17.29 | $16.98 | $17.16 | $17.16 | 1,275,827 |
| 2022-07-25 | $17.03 | $17.32 | $16.85 | $16.93 | $16.93 | 1,144,166 |
| 2022-07-22 | $16.51 | $17.37 | $16.44 | $17.10 | $17.10 | 2,201,830 |
| 2022-07-21 | $16.96 | $17.24 | $16.57 | $16.58 | $16.58 | 1,700,827 |
| 2022-07-20 | $17.31 | $17.35 | $16.70 | $16.75 | $16.75 | 2,762,626 |
| 2022-07-19 | $18.14 | $18.16 | $17.26 | $17.29 | $17.29 | 2,595,237 |
| 2022-07-18 | $18.05 | $18.71 | $17.82 | $18.60 | $18.60 | 1,817,017 |
| 2022-07-15 | $18.87 | $19.34 | $18.45 | $18.50 | $18.50 | 2,371,759 |
| 2022-07-14 | $19.47 | $19.85 | $19.21 | $19.28 | $19.28 | 2,369,148 |
| 2022-07-13 | $19.39 | $19.45 | $18.71 | $18.91 | $18.91 | 1,883,316 |
| 2022-07-12 | $18.86 | $19.06 | $18.47 | $18.86 | $18.86 | 1,805,499 |
| 2022-07-11 | $18.29 | $18.83 | $18.15 | $18.76 | $18.76 | 2,647,664 |
| 2022-07-08 | $18.13 | $18.42 | $17.74 | $18.02 | $18.02 | 1,673,348 |
| 2022-07-07 | $18.61 | $18.62 | $17.93 | $17.99 | $17.99 | 1,836,230 |
| 2022-07-06 | $18.71 | $19.28 | $18.45 | $18.90 | $18.90 | 1,514,219 |
| 2022-07-05 | $19.55 | $19.97 | $18.62 | $18.64 | $18.64 | 2,125,153 |
| 2022-07-01 | $19.49 | $19.80 | $18.86 | $18.92 | $18.92 | 3,174,889 |
| 2022-06-30 | $19.69 | $19.99 | $18.99 | $19.38 | $19.38 | 2,764,759 |
| 2022-06-29 | $18.69 | $19.48 | $18.67 | $19.10 | $19.10 | 1,943,532 |
| 2022-06-28 | $17.84 | $18.74 | $17.56 | $18.70 | $18.70 | 1,746,945 |
| 2022-06-27 | $18.06 | $18.36 | $17.79 | $18.03 | $18.03 | 1,879,232 |
| 2022-06-24 | $19.07 | $19.15 | $18.18 | $18.18 | $18.18 | 2,685,033 |
| 2022-06-23 | $19.78 | $20.17 | $19.31 | $19.38 | $19.38 | 3,564,239 |
| 2022-06-22 | $20.31 | $20.43 | $19.53 | $19.87 | $19.87 | 4,836,645 |
| 2022-06-21 | $19.82 | $20.11 | $19.31 | $19.81 | $19.81 | 3,823,195 |
| 2022-06-17 | $20.71 | $20.89 | $19.93 | $20.54 | $20.54 | 4,313,387 |
| 2022-06-16 | $19.97 | $21.11 | $19.87 | $20.87 | $20.87 | 8,699,029 |
| 2022-06-15 | $19.25 | $19.83 | $18.59 | $19.08 | $19.08 | 4,453,893 |
| 2022-06-14 | $19.36 | $20.03 | $19.24 | $19.64 | $19.64 | 4,984,782 |
| 2022-06-13 | $18.81 | $19.65 | $18.53 | $19.49 | $19.49 | 6,692,473 |
| 2022-06-10 | $17.45 | $17.97 | $17.25 | $17.80 | $17.80 | 4,918,963 |
| 2022-06-09 | $16.38 | $16.89 | $16.29 | $16.89 | $16.89 | 1,970,524 |
| 2022-06-08 | $15.89 | $16.36 | $15.76 | $16.21 | $16.21 | 1,425,114 |
| 2022-06-07 | $16.52 | $16.58 | $15.72 | $15.73 | $15.73 | 1,674,800 |
| 2022-06-06 | $16.01 | $16.42 | $16.00 | $16.24 | $16.24 | 1,263,542 |
| 2022-06-03 | $16.36 | $16.61 | $16.24 | $16.37 | $16.37 | 1,696,742 |
| 2022-06-02 | $16.88 | $16.94 | $16.10 | $16.11 | $16.11 | 1,733,793 |
| 2022-06-01 | $16.58 | $17.36 | $16.44 | $16.90 | $16.90 | 2,157,512 |
| 2022-05-31 | $16.48 | $16.94 | $16.39 | $16.74 | $16.74 | 2,354,352 |
| 2022-05-27 | $17.08 | $17.13 | $16.34 | $16.34 | $16.34 | 1,904,550 |
| 2022-05-26 | $17.85 | $17.86 | $17.05 | $17.26 | $17.26 | 2,662,445 |
| 2022-05-25 | $18.90 | $18.90 | $17.84 | $18.04 | $18.04 | 3,283,242 |
| 2022-05-24 | $18.55 | $19.41 | $18.48 | $18.74 | $18.74 | 4,712,835 |
| 2022-05-23 | $18.29 | $18.77 | $18.06 | $18.21 | $18.21 | 4,367,673 |
| 2022-05-20 | $18.13 | $19.55 | $18.06 | $18.64 | $18.64 | 5,983,240 |
| 2022-05-19 | $18.91 | $18.91 | $18.08 | $18.56 | $18.56 | 4,534,444 |
| 2022-05-18 | $17.81 | $18.82 | $17.64 | $18.62 | $18.62 | 5,873,480 |
| 2022-05-17 | $17.88 | $18.17 | $17.35 | $17.35 | $17.35 | 3,622,409 |
| 2022-05-16 | $18.48 | $18.75 | $18.09 | $18.54 | $18.54 | 5,180,434 |
| 2022-05-13 | $19.07 | $19.07 | $18.06 | $18.35 | $18.35 | 4,231,144 |
| 2022-05-12 | $20.29 | $20.47 | $19.21 | $19.58 | $19.58 | 5,866,538 |
| 2022-05-11 | $19.10 | $20.15 | $18.42 | $20.08 | $20.08 | 7,959,501 |
| 2022-05-10 | $18.54 | $19.94 | $18.26 | $19.11 | $19.11 | 7,685,658 |
| 2022-05-09 | $18.19 | $19.29 | $18.04 | $19.14 | $19.14 | 6,181,308 |
| 2022-05-06 | $17.23 | $18.01 | $17.13 | $17.63 | $17.63 | 6,160,469 |
| 2022-05-05 | $16.12 | $17.45 | $16.11 | $17.08 | $17.08 | 8,845,092 |
| 2022-05-04 | $16.57 | $17.17 | $15.73 | $15.78 | $15.78 | 5,144,989 |
| 2022-05-03 | $16.99 | $17.20 | $16.51 | $16.69 | $16.69 | 3,473,392 |
| 2022-05-02 | $17.34 | $17.82 | $16.81 | $16.97 | $16.97 | 4,129,454 |
| 2022-04-29 | $16.57 | $17.42 | $16.18 | $17.31 | $17.31 | 4,283,248 |
| 2022-04-28 | $16.63 | $17.43 | $16.22 | $16.39 | $16.39 | 5,294,496 |
| 2022-04-27 | $16.89 | $17.15 | $16.53 | $17.03 | $17.03 | 4,833,897 |
| 2022-04-26 | $16.15 | $16.92 | $16.09 | $16.90 | $16.90 | 3,613,044 |
| 2022-04-25 | $16.38 | $16.66 | $15.85 | $15.89 | $15.89 | 5,342,547 |
| 2022-04-22 | $15.44 | $16.14 | $15.37 | $16.08 | $16.08 | 3,721,925 |
| 2022-04-21 | $14.37 | $15.41 | $14.29 | $15.32 | $15.32 | 3,505,629 |
| 2022-04-20 | $14.54 | $14.71 | $14.43 | $14.63 | $14.63 | 3,258,695 |
| 2022-04-19 | $15.35 | $15.35 | $14.65 | $14.75 | $14.75 | 1,898,827 |
| 2022-04-18 | $15.23 | $15.53 | $15.14 | $15.38 | $15.38 | 3,103,672 |
| 2022-04-14 | $14.85 | $15.18 | $14.67 | $15.17 | $15.17 | 1,620,961 |
| 2022-04-13 | $15.38 | $15.38 | $14.80 | $14.86 | $14.86 | 1,844,222 |
| 2022-04-12 | $15.23 | $15.59 | $14.76 | $15.46 | $15.46 | 2,657,107 |
| 2022-04-11 | $15.50 | $15.66 | $15.15 | $15.58 | $15.58 | 2,380,207 |
| 2022-04-08 | $15.17 | $15.42 | $15.00 | $15.35 | $15.35 | 2,322,001 |
| 2022-04-07 | $15.03 | $15.54 | $14.87 | $15.13 | $15.13 | 3,092,236 |
| 2022-04-06 | $14.87 | $15.23 | $14.78 | $15.02 | $15.02 | 3,868,649 |
| 2022-04-05 | $13.94 | $14.67 | $13.76 | $14.61 | $14.61 | 2,280,322 |
| 2022-04-04 | $13.96 | $14.21 | $13.89 | $13.93 | $13.93 | 1,819,794 |
| 2022-04-01 | $14.20 | $14.35 | $13.97 | $14.01 | $14.01 | 2,246,326 |
| 2022-03-31 | $14.06 | $14.33 | $13.83 | $14.31 | $14.31 | 1,466,170 |
| 2022-03-30 | $13.53 | $14.13 | $13.48 | $14.00 | $14.00 | 1,703,842 |
| 2022-03-29 | $14.01 | $14.01 | $13.41 | $13.49 | $13.49 | 2,022,877 |
| 2022-03-28 | $14.30 | $14.68 | $14.24 | $14.24 | $14.24 | 1,422,166 |
| 2022-03-25 | $14.26 | $14.48 | $14.19 | $14.24 | $14.24 | 1,817,152 |
| 2022-03-24 | $14.51 | $14.74 | $14.28 | $14.30 | $14.30 | 1,498,122 |
| 2022-03-23 | $14.32 | $14.65 | $14.18 | $14.64 | $14.64 | 2,443,376 |
| 2022-03-22 | $14.33 | $14.38 | $13.96 | $14.14 | $14.14 | 3,078,587 |
| 2022-03-21 | $14.19 | $14.64 | $14.06 | $14.43 | $14.43 | 1,974,060 |
| 2022-03-18 | $14.59 | $14.63 | $14.16 | $14.20 | $14.20 | 2,384,821 |
| 2022-03-17 | $15.14 | $15.20 | $14.46 | $14.49 | $14.49 | 2,732,447 |
| 2022-03-16 | $15.65 | $15.90 | $14.96 | $14.96 | $14.96 | 4,469,109 |
| 2022-03-15 | $16.37 | $16.45 | $15.96 | $15.99 | $15.99 | 3,939,529 |
| 2022-03-14 | $15.77 | $16.61 | $15.71 | $16.46 | $16.46 | 4,724,766 |
| 2022-03-11 | $15.21 | $15.88 | $15.07 | $15.84 | $15.84 | 4,211,847 |
| 2022-03-10 | $15.72 | $15.86 | $15.33 | $15.37 | $15.37 | 2,357,346 |
| 2022-03-09 | $15.65 | $15.74 | $15.18 | $15.29 | $15.29 | 3,731,164 |
| 2022-03-08 | $16.32 | $16.44 | $15.41 | $16.19 | $16.19 | 7,949,667 |
| 2022-03-07 | $15.55 | $16.40 | $15.47 | $16.39 | $16.39 | 7,832,764 |
| 2022-03-04 | $15.48 | $15.87 | $15.29 | $15.55 | $15.55 | 7,067,572 |
| 2022-03-03 | $14.65 | $15.36 | $14.65 | $15.15 | $15.15 | 3,605,002 |
| 2022-03-02 | $15.31 | $15.34 | $14.64 | $14.78 | $14.78 | 5,635,718 |
| 2022-03-01 | $15.06 | $15.78 | $14.91 | $15.54 | $15.54 | 6,058,185 |
| 2022-02-28 | $15.40 | $15.40 | $14.79 | $15.00 | $15.00 | 5,492,531 |
| 2022-02-25 | $15.73 | $15.98 | $15.08 | $15.10 | $15.10 | 4,921,837 |
| 2022-02-24 | $17.48 | $17.55 | $15.74 | $15.78 | $15.78 | 6,683,310 |
| 2022-02-23 | $15.86 | $16.76 | $15.72 | $16.69 | $16.69 | 4,410,811 |
| 2022-02-22 | $15.81 | $16.30 | $15.50 | $16.08 | $16.08 | 8,137,534 |
| 2022-02-18 | $15.43 | $15.76 | $15.15 | $15.65 | $15.65 | 4,711,116 |
| 2022-02-17 | $14.93 | $15.44 | $14.85 | $15.37 | $15.37 | 3,994,234 |
| 2022-02-16 | $14.82 | $14.98 | $14.53 | $14.65 | $14.65 | 3,856,848 |
| 2022-02-15 | $15.20 | $15.22 | $14.67 | $14.69 | $14.69 | 5,234,363 |
| 2022-02-14 | $15.38 | $15.75 | $15.10 | $15.55 | $15.55 | 6,806,005 |
| 2022-02-11 | $15.09 | $15.68 | $14.74 | $15.46 | $15.46 | 8,177,007 |
| 2022-02-10 | $15.20 | $15.31 | $14.33 | $15.10 | $15.10 | 5,533,991 |
| 2022-02-09 | $14.98 | $15.02 | $14.66 | $14.66 | $14.66 | 2,768,481 |
| 2022-02-08 | $15.77 | $15.79 | $15.20 | $15.24 | $15.24 | 2,915,495 |
| 2022-02-07 | $15.93 | $16.01 | $15.51 | $15.76 | $15.76 | 3,091,620 |
| 2022-02-04 | $16.19 | $16.51 | $15.67 | $15.95 | $15.95 | 3,740,519 |
| 2022-02-03 | $15.89 | $16.16 | $15.53 | $16.11 | $16.11 | 4,100,173 |
| 2022-02-02 | $15.15 | $15.81 | $15.12 | $15.52 | $15.52 | 4,191,596 |
| 2022-02-01 | $15.50 | $16.03 | $15.17 | $15.21 | $15.21 | 5,603,839 |
| 2022-01-31 | $16.68 | $16.78 | $15.53 | $15.54 | $15.54 | 4,040,568 |
| 2022-01-28 | $17.20 | $17.83 | $16.54 | $16.54 | $16.54 | 7,312,270 |
| 2022-01-27 | $16.19 | $17.37 | $15.86 | $17.24 | $17.24 | 6,465,771 |
| 2022-01-26 | $15.55 | $16.83 | $15.26 | $16.48 | $16.48 | 7,626,915 |
| 2022-01-25 | $16.07 | $16.66 | $15.57 | $16.00 | $16.00 | 10,142,267 |
| 2022-01-24 | $16.83 | $17.29 | $15.46 | $15.53 | $15.53 | 12,943,831 |
| 2022-01-21 | $15.89 | $16.33 | $15.41 | $16.32 | $16.32 | 6,102,440 |
| 2022-01-20 | $15.09 | $15.81 | $14.53 | $15.74 | $15.74 | 4,254,489 |
| 2022-01-19 | $14.60 | $15.22 | $14.50 | $15.19 | $15.19 | 3,703,616 |
| 2022-01-18 | $14.17 | $14.76 | $14.13 | $14.72 | $14.72 | 2,485,467 |
| 2022-01-14 | $14.20 | $14.37 | $13.88 | $13.88 | $13.88 | 2,968,803 |
| 2022-01-13 | $13.58 | $14.00 | $13.40 | $13.91 | $13.91 | 1,804,667 |
| 2022-01-12 | $13.37 | $13.84 | $13.26 | $13.69 | $13.69 | 1,999,185 |
| 2022-01-11 | $13.73 | $14.06 | $13.45 | $13.48 | $13.48 | 2,481,675 |
| 2022-01-10 | $13.84 | $14.29 | $13.76 | $13.76 | $13.76 | 4,945,128 |
| 2022-01-07 | $13.36 | $13.69 | $13.15 | $13.66 | $13.66 | 2,637,075 |
| 2022-01-06 | $13.47 | $13.71 | $13.15 | $13.37 | $13.37 | 3,673,417 |
| 2022-01-05 | $12.68 | $13.52 | $12.56 | $13.52 | $13.52 | 2,853,122 |
| 2022-01-04 | $12.54 | $12.84 | $12.43 | $12.67 | $12.67 | 1,450,012 |
| 2022-01-03 | $12.84 | $12.92 | $12.47 | $12.62 | $12.62 | 1,826,775 |
| 2021-12-31 | $12.95 | $12.96 | $12.77 | $12.94 | $12.94 | 1,389,926 |
| 2021-12-30 | $12.92 | $12.92 | $12.62 | $12.90 | $12.90 | 2,325,242 |
| 2021-12-29 | $12.94 | $13.10 | $12.84 | $12.90 | $12.90 | 2,063,423 |
| 2021-12-28 | $12.80 | $12.97 | $12.60 | $12.92 | $12.92 | 1,251,099 |
| 2021-12-27 | $12.99 | $13.18 | $12.76 | $12.76 | $12.76 | 1,489,006 |
| 2021-12-23 | $13.14 | $13.22 | $12.92 | $13.02 | $13.02 | 2,410,976 |
| 2021-12-22 | $13.53 | $13.61 | $13.22 | $13.22 | $13.22 | 2,439,282 |
| 2021-12-21 | $14.02 | $14.04 | $13.47 | $13.50 | $13.50 | 3,746,309 |
| 2021-12-20 | $14.30 | $14.74 | $14.22 | $14.30 | $14.30 | 5,693,882 |
| 2021-12-17 | $14.34 | $14.56 | $13.64 | $13.87 | $13.87 | 5,650,104 |
| 2021-12-16 | $13.42 | $14.30 | $13.35 | $14.19 | $14.19 | 5,967,253 |
| 2021-12-15 | $14.09 | $14.49 | $13.56 | $13.61 | $13.61 | 7,237,190 |
| 2021-12-14 | $14.02 | $14.20 | $13.66 | $14.08 | $14.08 | 2,708,772 |
| 2021-12-13 | $13.55 | $14.00 | $13.48 | $13.82 | $13.82 | 3,440,508 |
| 2021-12-10 | $13.19 | $13.64 | $13.10 | $13.45 | $13.45 | 2,814,700 |
| 2021-12-09 | $12.99 | $13.38 | $12.88 | $13.37 | $13.37 | 1,981,277 |
| 2021-12-08 | $12.94 | $13.10 | $12.70 | $12.79 | $12.79 | 2,590,593 |
| 2021-12-07 | $13.20 | $13.24 | $12.74 | $12.98 | $12.98 | 2,891,887 |
| 2021-12-06 | $13.93 | $14.32 | $13.39 | $13.61 | $13.61 | 2,785,003 |
| 2021-12-03 | $13.48 | $14.43 | $13.48 | $14.18 | $14.18 | 5,222,461 |
| 2021-12-02 | $14.30 | $14.34 | $13.53 | $13.62 | $13.62 | 4,310,167 |
| 2021-12-01 | $13.20 | $14.42 | $13.06 | $14.42 | $14.42 | 3,698,936 |
| 2021-11-30 | $13.52 | $14.08 | $13.37 | $13.80 | $13.80 | 3,863,454 |
| 2021-11-29 | $12.85 | $13.44 | $12.79 | $13.26 | $13.26 | 2,615,213 |
| 2021-11-26 | $13.01 | $13.59 | $12.90 | $13.23 | $13.23 | 4,263,718 |
| 2021-11-24 | $12.56 | $12.64 | $12.28 | $12.33 | $12.33 | 1,831,681 |
| 2021-11-23 | $12.34 | $12.64 | $12.18 | $12.34 | $12.34 | 1,491,623 |
| 2021-11-22 | $12.06 | $12.32 | $11.89 | $12.32 | $12.32 | 2,053,974 |
| 2021-11-19 | $12.17 | $12.24 | $12.04 | $12.20 | $12.20 | 1,088,460 |
| 2021-11-18 | $11.78 | $12.18 | $11.77 | $11.98 | $11.98 | 1,074,919 |
| 2021-11-17 | $11.69 | $11.96 | $11.68 | $11.88 | $11.88 | 808,921 |
| 2021-11-16 | $11.72 | $11.78 | $11.56 | $11.59 | $11.59 | 897,611 |
| 2021-11-15 | $11.43 | $11.73 | $11.43 | $11.64 | $11.64 | 727,696 |
| 2021-11-12 | $11.49 | $11.61 | $11.48 | $11.54 | $11.54 | 845,917 |
| 2021-11-11 | $11.67 | $11.72 | $11.45 | $11.56 | $11.56 | 1,092,512 |
| 2021-11-10 | $11.51 | $11.85 | $11.36 | $11.77 | $11.77 | 1,566,308 |
| 2021-11-09 | $11.33 | $11.55 | $11.27 | $11.39 | $11.39 | 1,480,037 |
| 2021-11-08 | $11.16 | $11.32 | $11.10 | $11.27 | $11.27 | 1,284,593 |
| 2021-11-05 | $11.41 | $11.49 | $11.19 | $11.34 | $11.34 | 1,682,967 |
| 2021-11-04 | $11.55 | $11.75 | $11.43 | $11.67 | $11.67 | 2,031,156 |
| 2021-11-03 | $12.12 | $12.14 | $11.53 | $11.64 | $11.64 | 2,275,305 |
| 2021-11-02 | $12.08 | $12.26 | $12.05 | $12.08 | $12.08 | 1,156,956 |
| 2021-11-01 | $12.67 | $12.70 | $12.12 | $12.13 | $12.13 | 1,525,273 |
| 2021-10-29 | $12.85 | $12.93 | $12.72 | $12.79 | $12.79 | 1,056,543 |
| 2021-10-28 | $13.17 | $13.19 | $12.78 | $12.81 | $12.81 | 1,436,534 |
| 2021-10-27 | $12.93 | $13.34 | $12.91 | $13.33 | $13.33 | 1,728,097 |
| 2021-10-26 | $12.62 | $12.86 | $12.55 | $12.86 | $12.86 | 2,512,367 |
| 2021-10-25 | $12.86 | $12.93 | $12.62 | $12.66 | $12.66 | 1,405,515 |
| 2021-10-22 | $12.89 | $13.10 | $12.80 | $12.91 | $12.91 | 1,140,676 |
| 2021-10-21 | $12.95 | $13.00 | $12.74 | $12.86 | $12.86 | 1,155,945 |
| 2021-10-20 | $13.09 | $13.17 | $12.85 | $12.92 | $12.92 | 1,512,941 |
| 2021-10-19 | $13.07 | $13.24 | $12.98 | $13.10 | $13.10 | 1,032,398 |
| 2021-10-18 | $13.32 | $13.34 | $13.12 | $13.18 | $13.18 | 2,144,065 |
| 2021-10-15 | $12.87 | $13.19 | $12.80 | $13.19 | $13.19 | 1,813,884 |
| 2021-10-14 | $13.25 | $13.28 | $13.09 | $13.10 | $13.10 | 1,476,311 |
| 2021-10-13 | $13.60 | $13.83 | $13.49 | $13.50 | $13.50 | 1,917,903 |
| 2021-10-12 | $13.70 | $13.76 | $13.51 | $13.62 | $13.62 | 1,788,548 |
| 2021-10-11 | $13.60 | $13.78 | $13.38 | $13.77 | $13.77 | 1,310,714 |
| 2021-10-08 | $13.42 | $13.63 | $13.33 | $13.62 | $13.62 | 1,739,377 |
| 2021-10-07 | $13.63 | $13.66 | $13.21 | $13.43 | $13.43 | 2,297,097 |
| 2021-10-06 | $14.00 | $14.24 | $13.81 | $13.86 | $13.86 | 2,960,245 |
| 2021-10-05 | $13.73 | $13.85 | $13.46 | $13.70 | $13.70 | 1,501,603 |
| 2021-10-04 | $13.57 | $13.97 | $13.57 | $13.81 | $13.81 | 2,597,289 |
| 2021-10-01 | $13.86 | $14.14 | $13.41 | $13.55 | $13.55 | 2,179,898 |
| 2021-09-30 | $13.60 | $14.03 | $13.55 | $14.01 | $14.01 | 2,190,516 |
| 2021-09-29 | $13.58 | $13.85 | $13.55 | $13.77 | $13.77 | 2,099,554 |
| 2021-09-28 | $13.23 | $13.76 | $13.21 | $13.71 | $13.71 | 2,690,983 |
| 2021-09-27 | $13.45 | $13.46 | $12.97 | $13.14 | $13.14 | 2,164,934 |
| 2021-09-24 | $13.55 | $13.67 | $13.38 | $13.51 | $13.51 | 1,442,384 |
| 2021-09-23 | $13.75 | $13.81 | $13.30 | $13.39 | $13.39 | 1,878,653 |
| 2021-09-22 | $14.14 | $14.14 | $13.68 | $13.89 | $13.89 | 2,838,433 |
| 2021-09-21 | $14.19 | $14.57 | $14.11 | $14.32 | $14.32 | 2,711,045 |
| 2021-09-20 | $14.34 | $14.74 | $14.17 | $14.40 | $14.40 | 4,772,613 |
| 2021-09-17 | $13.82 | $13.96 | $13.66 | $13.75 | $13.75 | 1,886,126 |
| 2021-09-16 | $13.75 | $14.01 | $13.63 | $13.76 | $13.76 | 1,484,789 |
| 2021-09-15 | $14.06 | $14.12 | $13.70 | $13.74 | $13.74 | 2,593,066 |
| 2021-09-14 | $13.58 | $14.16 | $13.58 | $14.06 | $14.06 | 2,434,335 |
| 2021-09-13 | $13.67 | $14.02 | $13.64 | $13.69 | $13.69 | 2,636,659 |
| 2021-09-10 | $13.43 | $13.87 | $13.42 | $13.87 | $13.87 | 1,576,714 |
| 2021-09-09 | $13.62 | $13.70 | $13.30 | $13.58 | $13.58 | 1,823,697 |
| 2021-09-08 | $13.39 | $13.73 | $13.35 | $13.58 | $13.58 | 1,497,168 |
| 2021-09-07 | $13.15 | $13.31 | $12.99 | $13.30 | $13.30 | 1,017,711 |
| 2021-09-03 | $13.08 | $13.20 | $13.00 | $13.11 | $13.11 | 966,331 |
| 2021-09-02 | $13.08 | $13.16 | $12.90 | $13.00 | $13.00 | 1,071,389 |
| 2021-09-01 | $13.25 | $13.48 | $13.09 | $13.17 | $13.17 | 1,409,030 |
| 2021-08-31 | $13.46 | $13.54 | $13.27 | $13.35 | $13.35 | 1,108,245 |
| 2021-08-30 | $13.21 | $13.47 | $13.19 | $13.41 | $13.41 | 1,110,197 |
| 2021-08-27 | $14.04 | $14.05 | $13.23 | $13.30 | $13.30 | 2,121,003 |
| 2021-08-26 | $13.85 | $14.16 | $13.74 | $14.10 | $14.10 | 1,682,800 |
| 2021-08-25 | $13.92 | $14.02 | $13.64 | $13.80 | $13.80 | 1,147,380 |
| 2021-08-24 | $14.10 | $14.17 | $13.89 | $13.91 | $13.91 | 1,697,579 |
| 2021-08-23 | $14.50 | $14.50 | $14.14 | $14.18 | $14.18 | 2,232,344 |
| 2021-08-20 | $15.26 | $15.34 | $14.69 | $14.76 | $14.76 | 2,263,314 |
| 2021-08-19 | $15.21 | $15.44 | $14.98 | $15.26 | $15.26 | 3,463,329 |
| 2021-08-18 | $14.69 | $14.93 | $14.44 | $14.91 | $14.91 | 3,046,491 |
| 2021-08-17 | $14.61 | $15.01 | $14.53 | $14.65 | $14.65 | 3,145,617 |
| 2021-08-16 | $14.22 | $14.48 | $14.17 | $14.31 | $14.31 | 1,809,170 |
| 2021-08-13 | $13.82 | $14.10 | $13.79 | $14.05 | $14.05 | 1,091,046 |
| 2021-08-12 | $13.72 | $13.97 | $13.72 | $13.81 | $13.81 | 1,313,633 |
| 2021-08-11 | $13.81 | $14.13 | $13.72 | $13.72 | $13.72 | 1,544,639 |
| 2021-08-10 | $13.86 | $14.04 | $13.80 | $13.86 | $13.86 | 1,062,122 |
| 2021-08-09 | $13.84 | $14.04 | $13.80 | $13.92 | $13.92 | 1,493,038 |
| 2021-08-06 | $13.72 | $13.93 | $13.56 | $13.77 | $13.77 | 1,342,014 |
| 2021-08-05 | $14.35 | $14.39 | $13.90 | $13.93 | $13.93 | 1,318,657 |
| 2021-08-04 | $14.33 | $14.50 | $14.08 | $14.46 | $14.46 | 2,903,617 |
| 2021-08-03 | $14.14 | $14.60 | $14.09 | $14.11 | $14.11 | 1,626,140 |
| 2021-08-02 | $13.93 | $14.27 | $13.65 | $14.23 | $14.23 | 2,003,825 |
| 2021-07-30 | $14.02 | $14.19 | $13.73 | $14.10 | $14.10 | 1,742,976 |
| 2021-07-29 | $13.89 | $13.96 | $13.67 | $13.90 | $13.90 | 1,609,304 |
| 2021-07-28 | $14.39 | $14.59 | $13.90 | $14.12 | $14.12 | 1,843,178 |
| 2021-07-27 | $14.39 | $14.85 | $14.37 | $14.57 | $14.57 | 2,101,886 |
| 2021-07-26 | $14.21 | $14.36 | $13.99 | $14.22 | $14.22 | 1,174,289 |
| 2021-07-23 | $14.26 | $14.66 | $14.26 | $14.31 | $14.31 | 1,381,948 |
| 2021-07-22 | $14.09 | $14.57 | $14.09 | $14.45 | $14.45 | 1,733,545 |
| 2021-07-21 | $14.36 | $14.36 | $13.99 | $13.99 | $13.99 | 1,746,557 |
| 2021-07-20 | $15.38 | $15.53 | $14.38 | $14.52 | $14.52 | 3,155,444 |
| 2021-07-19 | $15.62 | $15.84 | $15.09 | $15.47 | $15.47 | 4,960,860 |
| 2021-07-16 | $14.37 | $15.08 | $14.35 | $15.03 | $15.03 | 2,247,860 |
| 2021-07-15 | $14.64 | $15.02 | $14.47 | $14.65 | $14.65 | 2,106,284 |
| 2021-07-14 | $13.88 | $14.53 | $13.81 | $14.50 | $14.50 | 1,470,567 |
| 2021-07-13 | $13.70 | $14.07 | $13.65 | $14.06 | $14.06 | 1,591,953 |
| 2021-07-12 | $13.66 | $13.79 | $13.52 | $13.55 | $13.55 | 946,395 |
| 2021-07-09 | $13.85 | $13.96 | $13.57 | $13.57 | $13.57 | 1,156,050 |
| 2021-07-08 | $14.48 | $14.65 | $13.89 | $14.16 | $14.16 | 3,418,861 |
| 2021-07-07 | $13.72 | $14.15 | $13.57 | $13.91 | $13.91 | 1,824,898 |
| 2021-07-06 | $13.28 | $13.90 | $13.26 | $13.65 | $13.65 | 1,234,040 |
| 2021-07-02 | $12.95 | $13.36 | $12.95 | $13.30 | $13.30 | 1,398,220 |
| 2021-07-01 | $13.12 | $13.23 | $12.99 | $13.03 | $13.03 | 1,390,107 |
| 2021-06-30 | $13.35 | $13.46 | $13.16 | $13.26 | $13.26 | 1,132,302 |
| 2021-06-29 | $13.04 | $13.34 | $13.01 | $13.27 | $13.27 | 1,056,086 |
| 2021-06-28 | $12.94 | $13.33 | $12.92 | $13.15 | $13.15 | 806,715 |
| 2021-06-25 | $12.94 | $13.00 | $12.82 | $12.99 | $12.99 | 1,023,332 |
| 2021-06-24 | $13.21 | $13.27 | $12.99 | $12.99 | $12.99 | 745,221 |
| 2021-06-23 | $13.44 | $13.44 | $13.22 | $13.37 | $13.37 | 866,386 |
| 2021-06-22 | $13.64 | $13.83 | $13.40 | $13.45 | $13.45 | 823,953 |
| 2021-06-21 | $13.93 | $14.05 | $13.51 | $13.57 | $13.57 | 1,032,512 |
| 2021-06-18 | $14.00 | $14.31 | $13.76 | $14.22 | $14.22 | 2,015,731 |
| 2021-06-17 | $13.36 | $13.90 | $13.24 | $13.57 | $13.57 | 1,513,131 |
| 2021-06-16 | $13.30 | $13.53 | $13.19 | $13.29 | $13.29 | 2,186,610 |
| 2021-06-15 | $13.13 | $13.44 | $13.10 | $13.21 | $13.21 | 898,749 |
| 2021-06-14 | $13.01 | $13.25 | $12.89 | $13.15 | $13.15 | 537,582 |
| 2021-06-11 | $13.21 | $13.26 | $13.06 | $13.06 | $13.06 | 772,421 |
| 2021-06-10 | $13.09 | $13.42 | $13.03 | $13.34 | $13.34 | 1,455,677 |
| 2021-06-09 | $12.90 | $13.20 | $12.90 | $13.17 | $13.17 | 1,122,887 |
| 2021-06-08 | $13.17 | $13.33 | $12.93 | $12.98 | $12.98 | 1,665,337 |
| 2021-06-07 | $13.58 | $13.58 | $13.24 | $13.26 | $13.26 | 1,213,925 |
| 2021-06-04 | $13.64 | $13.78 | $13.57 | $13.64 | $13.64 | 1,066,722 |
| 2021-06-03 | $13.70 | $14.04 | $13.62 | $13.77 | $13.77 | 1,616,189 |
| 2021-06-02 | $13.45 | $13.71 | $13.45 | $13.52 | $13.52 | 1,077,303 |
| 2021-06-01 | $13.65 | $13.82 | $13.50 | $13.56 | $13.56 | 1,183,459 |
| 2021-05-28 | $13.70 | $13.94 | $13.68 | $13.88 | $13.88 | 790,013 |
| 2021-05-27 | $13.94 | $14.05 | $13.78 | $13.86 | $13.86 | 1,436,652 |
| 2021-05-26 | $14.58 | $14.58 | $14.12 | $14.13 | $14.13 | 1,300,160 |
| 2021-05-25 | $14.31 | $14.72 | $14.13 | $14.70 | $14.70 | 1,142,605 |
| 2021-05-24 | $14.45 | $14.62 | $14.29 | $14.42 | $14.42 | 899,703 |
| 2021-05-21 | $14.43 | $14.67 | $14.30 | $14.61 | $14.61 | 1,130,065 |
| 2021-05-20 | $14.84 | $15.11 | $14.64 | $14.70 | $14.70 | 1,469,976 |
| 2021-05-19 | $15.15 | $15.42 | $14.87 | $14.89 | $14.89 | 3,613,653 |
| 2021-05-18 | $14.45 | $14.69 | $14.21 | $14.67 | $14.67 | 1,805,537 |
| 2021-05-17 | $14.67 | $14.90 | $14.45 | $14.45 | $14.45 | 1,777,505 |
| 2021-05-14 | $14.94 | $15.07 | $14.45 | $14.50 | $14.50 | 2,607,744 |
| 2021-05-13 | $15.59 | $15.83 | $14.99 | $15.23 | $15.23 | 4,624,603 |
| 2021-05-12 | $15.12 | $15.86 | $14.89 | $15.82 | $15.82 | 4,520,271 |
| 2021-05-11 | $15.41 | $15.47 | $14.67 | $14.85 | $14.85 | 3,752,637 |
| 2021-05-10 | $14.08 | $14.77 | $14.02 | $14.77 | $14.77 | 2,051,541 |
| 2021-05-07 | $14.42 | $14.47 | $13.99 | $14.05 | $14.05 | 1,787,446 |
| 2021-05-06 | $14.42 | $14.92 | $14.39 | $14.39 | $14.39 | 2,134,069 |
| 2021-05-05 | $14.20 | $14.57 | $14.17 | $14.45 | $14.45 | 1,563,400 |
| 2021-05-04 | $14.18 | $14.62 | $14.15 | $14.34 | $14.34 | 2,238,305 |
| 2021-05-03 | $13.86 | $14.14 | $13.82 | $13.99 | $13.99 | 1,183,769 |
| 2021-04-30 | $14.03 | $14.23 | $13.79 | $14.14 | $14.14 | 1,483,536 |
| 2021-04-29 | $13.43 | $14.02 | $13.42 | $13.75 | $13.75 | 1,823,061 |
| 2021-04-28 | $13.77 | $13.87 | $13.58 | $13.66 | $13.66 | 1,109,310 |
| 2021-04-27 | $13.67 | $13.83 | $13.60 | $13.71 | $13.71 | 1,712,180 |
| 2021-04-26 | $13.90 | $13.91 | $13.69 | $13.76 | $13.76 | 1,676,459 |
| 2021-04-23 | $14.43 | $14.54 | $13.93 | $14.06 | $14.06 | 1,670,065 |
| 2021-04-22 | $14.39 | $14.70 | $14.11 | $14.58 | $14.58 | 2,728,074 |
| 2021-04-21 | $15.24 | $15.46 | $14.46 | $14.48 | $14.48 | 2,165,433 |
| 2021-04-20 | $14.76 | $15.47 | $14.67 | $15.22 | $15.22 | 2,880,056 |
| 2021-04-19 | $14.38 | $14.84 | $14.31 | $14.63 | $14.63 | 1,908,671 |
| 2021-04-16 | $14.16 | $14.46 | $14.13 | $14.24 | $14.24 | 1,104,827 |
| 2021-04-15 | $14.19 | $14.57 | $14.19 | $14.32 | $14.32 | 1,297,665 |
| 2021-04-14 | $14.61 | $14.61 | $14.07 | $14.42 | $14.42 | 2,258,611 |
| 2021-04-13 | $14.69 | $15.02 | $14.54 | $14.72 | $14.72 | 1,596,590 |
| 2021-04-12 | $14.52 | $14.81 | $14.49 | $14.64 | $14.64 | 968,452 |
| 2021-04-09 | $14.56 | $14.71 | $14.47 | $14.53 | $14.53 | 1,335,933 |
| 2021-04-08 | $14.62 | $14.96 | $14.51 | $14.54 | $14.54 | 1,566,312 |
| 2021-04-07 | $14.33 | $14.88 | $14.32 | $14.80 | $14.80 | 1,826,821 |
| 2021-04-06 | $14.25 | $14.38 | $14.03 | $14.33 | $14.33 | 1,753,844 |
| 2021-04-05 | $14.05 | $14.42 | $14.05 | $14.24 | $14.24 | 1,714,974 |
| 2021-04-01 | $14.59 | $14.63 | $14.39 | $14.39 | $14.39 | 1,900,115 |
| 2021-03-31 | $15.01 | $15.06 | $14.58 | $14.79 | $14.79 | 2,911,294 |
| 2021-03-30 | $15.74 | $15.91 | $15.09 | $15.17 | $15.17 | 3,624,659 |
| 2021-03-29 | $15.11 | $15.77 | $14.84 | $15.73 | $15.73 | 4,108,579 |
| 2021-03-26 | $15.13 | $15.54 | $14.87 | $14.88 | $14.88 | 3,092,149 |
| 2021-03-25 | $16.56 | $16.76 | $15.31 | $15.44 | $15.44 | 6,734,456 |
| 2021-03-24 | $15.10 | $16.21 | $14.90 | $16.20 | $16.20 | 4,173,446 |
| 2021-03-23 | $14.70 | $15.63 | $14.63 | $15.49 | $15.49 | 2,633,175 |
| 2021-03-22 | $14.13 | $14.58 | $14.09 | $14.43 | $14.43 | 2,265,181 |
| 2021-03-19 | $14.53 | $14.75 | $14.03 | $14.23 | $14.23 | 2,807,852 |
| 2021-03-18 | $13.82 | $14.52 | $13.56 | $14.44 | $14.44 | 2,099,490 |
| 2021-03-17 | $14.04 | $14.22 | $13.57 | $13.63 | $13.63 | 2,855,231 |
| 2021-03-16 | $13.44 | $14.00 | $13.44 | $13.84 | $13.84 | 1,567,041 |
| 2021-03-15 | $13.51 | $13.68 | $13.38 | $13.38 | $13.38 | 1,047,254 |
| 2021-03-12 | $13.67 | $13.75 | $13.43 | $13.48 | $13.48 | 1,923,822 |
| 2021-03-11 | $14.00 | $14.09 | $13.65 | $13.66 | $13.66 | 1,514,411 |
| 2021-03-10 | $14.51 | $14.56 | $14.06 | $14.30 | $14.30 | 4,923,960 |
| 2021-03-09 | $14.94 | $15.14 | $14.58 | $14.83 | $14.83 | 3,354,889 |
| 2021-03-08 | $15.35 | $15.61 | $14.95 | $15.45 | $15.45 | 5,094,583 |
| 2021-03-05 | $15.74 | $17.21 | $15.54 | $15.61 | $15.61 | 9,345,135 |
| 2021-03-04 | $15.55 | $16.83 | $15.25 | $16.29 | $16.29 | 9,697,399 |
| 2021-03-03 | $15.01 | $15.44 | $14.76 | $15.43 | $15.43 | 2,842,883 |
| 2021-03-02 | $14.59 | $15.12 | $14.57 | $15.12 | $15.12 | 2,223,744 |
| 2021-03-01 | $14.90 | $14.99 | $14.46 | $14.55 | $14.55 | 2,546,115 |
| 2021-02-26 | $15.49 | $16.16 | $15.10 | $15.64 | $15.64 | 6,090,682 |
| 2021-02-25 | $14.56 | $15.69 | $14.47 | $15.64 | $15.64 | 6,571,376 |
| 2021-02-24 | $15.17 | $15.27 | $14.48 | $14.53 | $14.53 | 3,176,552 |
| 2021-02-23 | $15.37 | $16.10 | $15.10 | $15.26 | $15.26 | 6,296,295 |
| 2021-02-22 | $15.04 | $15.10 | $14.66 | $15.00 | $15.00 | 2,512,065 |
| 2021-02-19 | $15.18 | $15.23 | $14.66 | $14.82 | $14.82 | 2,394,310 |
| 2021-02-18 | $15.23 | $15.61 | $15.18 | $15.46 | $15.46 | 2,384,431 |
| 2021-02-17 | $15.03 | $15.39 | $14.91 | $14.98 | $14.98 | 3,101,288 |
| 2021-02-16 | $14.33 | $14.90 | $14.29 | $14.77 | $14.77 | 2,065,928 |
| 2021-02-12 | $14.80 | $14.92 | $14.52 | $14.59 | $14.59 | 1,511,353 |
| 2021-02-11 | $14.49 | $15.08 | $14.37 | $14.68 | $14.68 | 3,963,927 |
| 2021-02-10 | $14.24 | $14.88 | $14.20 | $14.65 | $14.65 | 3,394,843 |
| 2021-02-09 | $14.60 | $14.71 | $14.29 | $14.44 | $14.44 | 1,794,793 |
| 2021-02-08 | $15.06 | $15.12 | $14.59 | $14.60 | $14.60 | 1,790,421 |
| 2021-02-05 | $15.49 | $15.79 | $15.35 | $15.38 | $15.38 | 1,317,442 |
| 2021-02-04 | $16.37 | $16.37 | $15.78 | $15.81 | $15.81 | 3,019,319 |
| 2021-02-03 | $16.56 | $16.88 | $16.40 | $16.50 | $16.50 | 1,575,523 |
| 2021-02-02 | $16.67 | $17.02 | $16.52 | $16.59 | $16.59 | 2,076,793 |
| 2021-02-01 | $17.50 | $17.92 | $16.91 | $17.07 | $17.07 | 4,095,685 |
| 2021-01-29 | $17.25 | $18.08 | $17.06 | $17.97 | $17.97 | 5,896,949 |
| 2021-01-28 | $17.05 | $17.61 | $16.85 | $17.44 | $17.44 | 3,508,054 |
| 2021-01-27 | $17.31 | $17.65 | $16.77 | $17.33 | $17.33 | 6,336,684 |
| 2021-01-26 | $16.24 | $16.79 | $16.20 | $16.72 | $16.72 | 2,032,990 |
| 2021-01-25 | $16.45 | $16.97 | $16.01 | $16.50 | $16.50 | 3,983,748 |
| 2021-01-22 | $17.18 | $17.25 | $16.41 | $16.46 | $16.46 | 1,997,952 |
| 2021-01-21 | $16.47 | $16.93 | $16.46 | $16.85 | $16.85 | 1,171,038 |
| 2021-01-20 | $4.15 | $4.20 | $4.08 | $4.13 | $16.52 | 785,958 |
| 2021-01-19 | $4.18 | $4.25 | $4.17 | $4.18 | $16.72 | 736,893 |
| 2021-01-15 | $4.28 | $4.39 | $4.22 | $4.29 | $17.16 | 2,042,791 |
| 2021-01-14 | $4.28 | $4.28 | $4.12 | $4.17 | $16.68 | 990,209 |
| 2021-01-13 | $4.27 | $4.36 | $4.26 | $4.35 | $17.40 | 1,010,911 |
| 2021-01-12 | $4.39 | $4.40 | $4.27 | $4.27 | $17.08 | 968,796 |
| 2021-01-11 | $4.55 | $4.55 | $4.42 | $4.43 | $17.72 | 739,103 |
| 2021-01-08 | $4.36 | $4.56 | $4.34 | $4.44 | $17.76 | 930,081 |
| 2021-01-07 | $4.52 | $4.52 | $4.40 | $4.41 | $17.64 | 579,721 |
| 2021-01-06 | $4.84 | $4.85 | $4.47 | $4.57 | $18.28 | 1,473,865 |
| 2021-01-05 | $5.17 | $5.17 | $4.92 | $4.99 | $19.96 | 843,642 |
| 2021-01-04 | $4.95 | $5.27 | $4.92 | $5.14 | $20.56 | 1,356,702 |
| 2020-12-31 | $4.98 | $5.08 | $4.97 | $5.01 | $20.04 | 925,613 |
| 2020-12-30 | $5.07 | $5.07 | $4.94 | $5.00 | $20.00 | 763,778 |
| 2020-12-29 | $4.88 | $5.15 | $4.88 | $5.10 | $20.40 | 780,015 |
| 2020-12-28 | $4.76 | $4.92 | $4.76 | $4.91 | $19.64 | 488,994 |
| 2020-12-24 | $4.84 | $4.92 | $4.83 | $4.87 | $19.48 | 259,786 |
| 2020-12-23 | $4.90 | $4.93 | $4.84 | $4.87 | $19.48 | 424,752 |
| 2020-12-22 | $5.02 | $5.06 | $4.94 | $4.95 | $19.80 | 553,099 |
| 2020-12-21 | $5.23 | $5.26 | $5.04 | $5.07 | $20.28 | 729,733 |
| 2020-12-18 | $5.00 | $5.09 | $4.94 | $5.07 | $20.28 | 448,727 |
| 2020-12-17 | $5.09 | $5.13 | $5.01 | $5.01 | $20.04 | 531,603 |
| 2020-12-16 | $5.07 | $5.19 | $5.07 | $5.14 | $20.56 | 498,965 |
| 2020-12-15 | $5.25 | $5.32 | $5.10 | $5.11 | $20.44 | 714,245 |
| 2020-12-14 | $5.26 | $5.36 | $5.19 | $5.36 | $21.44 | 631,675 |
| 2020-12-11 | $5.39 | $5.49 | $5.31 | $5.38 | $21.52 | 574,914 |
| 2020-12-10 | $5.53 | $5.55 | $5.31 | $5.32 | $21.28 | 516,994 |
| 2020-12-09 | $5.29 | $5.52 | $5.25 | $5.44 | $21.76 | 922,237 |
| 2020-12-08 | $5.58 | $5.58 | $5.35 | $5.35 | $21.40 | 372,306 |
| 2020-12-07 | $5.51 | $5.55 | $5.47 | $5.50 | $22.00 | 376,342 |
| 2020-12-04 | $5.70 | $5.70 | $5.50 | $5.51 | $22.04 | 554,246 |
| 2020-12-03 | $5.81 | $5.85 | $5.70 | $5.78 | $23.12 | 596,722 |
| 2020-12-02 | $5.91 | $5.98 | $5.81 | $5.84 | $23.36 | 424,240 |
| 2020-12-01 | $5.79 | $5.91 | $5.76 | $5.87 | $23.48 | 425,968 |
| 2020-11-30 | $5.78 | $6.01 | $5.77 | $5.97 | $23.88 | 472,693 |
| 2020-11-27 | $5.81 | $5.83 | $5.75 | $5.76 | $23.04 | 158,098 |
| 2020-11-25 | $5.81 | $5.91 | $5.79 | $5.82 | $23.28 | 329,929 |
| 2020-11-24 | $5.82 | $5.89 | $5.69 | $5.76 | $23.04 | 669,803 |
| 2020-11-23 | $6.12 | $6.14 | $5.92 | $5.99 | $23.96 | 583,565 |
| 2020-11-20 | $6.30 | $6.35 | $6.21 | $6.23 | $24.92 | 319,412 |
| 2020-11-19 | $6.35 | $6.41 | $6.22 | $6.24 | $24.96 | 490,917 |
| 2020-11-18 | $6.15 | $6.35 | $6.08 | $6.35 | $25.40 | 448,745 |
| 2020-11-17 | $6.35 | $6.47 | $6.15 | $6.17 | $24.68 | 543,089 |
| 2020-11-16 | $6.33 | $6.40 | $6.22 | $6.23 | $24.92 | 509,253 |
| 2020-11-13 | $6.71 | $6.71 | $6.50 | $6.55 | $26.20 | 624,340 |
| 2020-11-12 | $6.71 | $6.95 | $6.67 | $6.82 | $27.28 | 505,486 |
| 2020-11-11 | $6.56 | $6.75 | $6.56 | $6.61 | $26.44 | 288,639 |
| 2020-11-10 | $6.73 | $6.85 | $6.57 | $6.61 | $26.44 | 575,832 |
| 2020-11-09 | $6.28 | $6.89 | $6.25 | $6.85 | $27.40 | 1,000,053 |
| 2020-11-06 | $7.23 | $7.44 | $7.23 | $7.41 | $29.64 | 417,268 |
| 2020-11-05 | $7.57 | $7.58 | $7.24 | $7.28 | $29.12 | 630,232 |
| 2020-11-04 | $7.97 | $7.97 | $7.55 | $7.72 | $30.88 | 1,068,466 |
| 2020-11-03 | $7.95 | $7.98 | $7.64 | $7.75 | $31.00 | 538,307 |
| 2020-11-02 | $8.33 | $8.45 | $8.21 | $8.21 | $32.84 | 509,298 |
| 2020-10-30 | $8.39 | $8.70 | $8.29 | $8.53 | $34.12 | 717,753 |
| 2020-10-29 | $8.55 | $8.68 | $8.23 | $8.30 | $33.20 | 845,649 |
| 2020-10-28 | $8.36 | $8.53 | $8.29 | $8.50 | $34.00 | 574,858 |
| 2020-10-27 | $7.89 | $8.04 | $7.83 | $8.02 | $32.08 | 307,903 |
| 2020-10-26 | $7.76 | $8.08 | $7.72 | $7.89 | $31.56 | 631,986 |
| 2020-10-23 | $7.55 | $7.72 | $7.54 | $7.55 | $30.20 | 268,639 |
| 2020-10-22 | $7.84 | $7.93 | $7.64 | $7.65 | $30.60 | 341,122 |
| 2020-10-21 | $7.77 | $7.93 | $7.73 | $7.93 | $31.72 | 431,161 |
| 2020-10-20 | $7.70 | $7.82 | $7.62 | $7.79 | $31.16 | 360,080 |
| 2020-10-19 | $7.58 | $7.85 | $7.48 | $7.82 | $31.28 | 400,588 |
| 2020-10-16 | $7.55 | $7.64 | $7.51 | $7.64 | $30.56 | 320,538 |
| 2020-10-15 | $7.93 | $7.98 | $7.56 | $7.60 | $30.40 | 535,553 |
| 2020-10-14 | $7.59 | $7.77 | $7.50 | $7.75 | $31.00 | 387,356 |
| 2020-10-13 | $7.62 | $7.72 | $7.57 | $7.62 | $30.48 | 455,768 |
| 2020-10-12 | $7.54 | $7.62 | $7.47 | $7.50 | $30.00 | 310,681 |
| 2020-10-09 | $7.56 | $7.70 | $7.53 | $7.61 | $30.44 | 449,272 |
| 2020-10-08 | $7.70 | $7.82 | $7.66 | $7.69 | $30.76 | 367,836 |
| 2020-10-07 | $8.03 | $8.04 | $7.82 | $7.86 | $31.44 | 379,591 |
| 2020-10-06 | $8.04 | $8.25 | $7.78 | $8.24 | $32.96 | 969,831 |
| 2020-10-05 | $8.46 | $8.47 | $8.16 | $8.18 | $32.72 | 449,069 |
| 2020-10-02 | $9.06 | $9.11 | $8.59 | $8.66 | $34.64 | 946,114 |
| 2020-10-01 | $8.92 | $9.07 | $8.74 | $8.75 | $35.00 | 455,509 |
| 2020-09-30 | $9.01 | $9.19 | $8.77 | $9.02 | $36.08 | 808,389 |
| 2020-09-29 | $9.01 | $9.24 | $8.98 | $9.09 | $36.36 | 559,585 |
| 2020-09-28 | $9.21 | $9.23 | $8.95 | $8.99 | $35.96 | 538,001 |
| 2020-09-25 | $9.88 | $9.88 | $9.41 | $9.46 | $37.84 | 487,540 |
| 2020-09-24 | $9.81 | $10.06 | $9.46 | $9.78 | $39.12 | 1,074,585 |
| 2020-09-23 | $9.25 | $9.80 | $9.13 | $9.78 | $39.12 | 524,426 |
| 2020-09-22 | $9.30 | $9.56 | $9.22 | $9.25 | $37.00 | 606,303 |
| 2020-09-21 | $9.18 | $9.57 | $9.12 | $9.39 | $37.56 | 777,504 |
| 2020-09-18 | $8.69 | $9.01 | $8.55 | $8.77 | $35.08 | 479,228 |
| 2020-09-17 | $8.88 | $8.94 | $8.65 | $8.73 | $34.92 | 439,524 |
| 2020-09-16 | $8.69 | $8.71 | $8.37 | $8.61 | $34.44 | 521,129 |
| 2020-09-15 | $8.65 | $8.83 | $8.62 | $8.78 | $35.12 | 309,360 |
| 2020-09-14 | $9.11 | $9.15 | $8.76 | $8.81 | $35.24 | 440,374 |
| 2020-09-11 | $9.07 | $9.47 | $9.07 | $9.29 | $37.16 | 948,582 |
| 2020-09-10 | $8.87 | $9.18 | $8.74 | $9.18 | $36.72 | 785,386 |
| 2020-09-09 | $9.03 | $9.13 | $8.86 | $8.95 | $35.80 | 566,962 |
| 2020-09-08 | $9.07 | $9.31 | $8.92 | $9.23 | $36.92 | 1,227,718 |
| 2020-09-04 | $8.56 | $9.28 | $8.53 | $8.88 | $35.52 | 1,313,936 |
| 2020-09-03 | $8.33 | $8.85 | $8.31 | $8.77 | $35.08 | 1,020,399 |
| 2020-09-02 | $8.35 | $8.53 | $8.23 | $8.28 | $33.12 | 445,350 |
| 2020-09-01 | $8.63 | $8.72 | $8.41 | $8.41 | $33.64 | 332,045 |
| 2020-08-31 | $8.44 | $8.62 | $8.41 | $8.62 | $34.48 | 376,406 |
| 2020-08-28 | $8.49 | $8.58 | $8.43 | $8.43 | $33.72 | 391,645 |
| 2020-08-27 | $8.55 | $8.71 | $8.45 | $8.58 | $34.32 | 373,752 |
| 2020-08-26 | $8.50 | $8.64 | $8.48 | $8.62 | $34.48 | 250,290 |
| 2020-08-25 | $8.46 | $8.69 | $8.46 | $8.52 | $34.08 | 409,115 |
| 2020-08-24 | $8.57 | $8.74 | $8.53 | $8.53 | $34.12 | 377,721 |
| 2020-08-21 | $8.67 | $8.83 | $8.61 | $8.71 | $34.84 | 424,805 |
| 2020-08-20 | $8.69 | $8.73 | $8.51 | $8.60 | $34.40 | 545,659 |
| 2020-08-19 | $8.47 | $8.54 | $8.35 | $8.51 | $34.04 | 329,425 |
| 2020-08-18 | $8.36 | $8.59 | $8.36 | $8.52 | $34.08 | 334,556 |
| 2020-08-17 | $8.41 | $8.49 | $8.35 | $8.35 | $33.40 | 198,712 |
| 2020-08-14 | $8.54 | $8.58 | $8.38 | $8.46 | $33.84 | 417,148 |
| 2020-08-13 | $8.48 | $8.50 | $8.30 | $8.44 | $33.76 | 370,703 |
| 2020-08-12 | $8.27 | $8.52 | $8.26 | $8.40 | $33.60 | 402,027 |
| 2020-08-11 | $8.21 | $8.56 | $8.16 | $8.48 | $33.92 | 680,114 |
| 2020-08-10 | $8.50 | $8.50 | $8.27 | $8.37 | $33.48 | 572,221 |
| 2020-08-07 | $8.88 | $8.90 | $8.56 | $8.56 | $34.24 | 570,196 |
| 2020-08-06 | $8.83 | $8.93 | $8.76 | $8.83 | $35.32 | 605,597 |
| 2020-08-05 | $9.01 | $9.08 | $8.82 | $8.83 | $35.32 | 533,835 |
| 2020-08-04 | $9.36 | $9.41 | $9.18 | $9.19 | $36.76 | 556,848 |
| 2020-08-03 | $9.54 | $9.66 | $9.30 | $9.32 | $37.28 | 648,074 |
| 2020-07-31 | $9.52 | $9.98 | $9.51 | $9.65 | $38.60 | 706,359 |
| 2020-07-30 | $9.67 | $9.77 | $9.43 | $9.46 | $37.84 | 935,244 |
| 2020-07-29 | $9.72 | $9.72 | $9.38 | $9.40 | $37.60 | 606,439 |
| 2020-07-28 | $9.69 | $9.84 | $9.58 | $9.83 | $39.32 | 450,812 |
| 2020-07-27 | $9.81 | $9.93 | $9.62 | $9.62 | $38.48 | 479,846 |
| 2020-07-24 | $9.68 | $9.90 | $9.64 | $9.85 | $39.40 | 674,509 |
| 2020-07-23 | $9.60 | $9.76 | $9.31 | $9.56 | $38.24 | 882,882 |
| 2020-07-22 | $9.72 | $9.72 | $9.51 | $9.58 | $38.32 | 479,620 |
| 2020-07-21 | $9.66 | $9.70 | $9.44 | $9.60 | $38.40 | 777,960 |
| 2020-07-20 | $9.83 | $9.98 | $9.75 | $9.87 | $39.48 | 678,737 |
| 2020-07-17 | $9.79 | $9.94 | $9.65 | $9.78 | $39.12 | 777,158 |
| 2020-07-16 | $9.85 | $10.01 | $9.78 | $9.86 | $39.44 | 748,532 |
| 2020-07-15 | $10.00 | $10.06 | $9.62 | $9.72 | $38.88 | 1,331,309 |
| 2020-07-14 | $10.89 | $11.00 | $10.48 | $10.49 | $41.96 | 1,055,156 |
| 2020-07-13 | $10.36 | $10.88 | $10.10 | $10.86 | $43.44 | 1,227,620 |
| 2020-07-10 | $10.95 | $11.05 | $10.57 | $10.58 | $42.32 | 940,157 |
| 2020-07-09 | $10.50 | $11.21 | $10.47 | $10.95 | $43.80 | 1,732,825 |
| 2020-07-08 | $10.70 | $10.94 | $10.45 | $10.51 | $42.04 | 1,030,919 |
| 2020-07-07 | $10.49 | $10.74 | $10.32 | $10.70 | $42.80 | 1,019,112 |
| 2020-07-06 | $10.03 | $10.39 | $10.02 | $10.31 | $41.24 | 1,156,377 |
| 2020-07-02 | $10.14 | $10.54 | $10.05 | $10.48 | $41.92 | 960,746 |
| 2020-07-01 | $10.30 | $10.63 | $10.16 | $10.55 | $42.20 | 1,259,368 |
| 2020-06-30 | $10.73 | $10.75 | $10.30 | $10.36 | $41.44 | 1,368,210 |
| 2020-06-29 | $11.09 | $11.35 | $10.54 | $10.63 | $42.52 | 1,821,599 |
| 2020-06-26 | $10.99 | $11.43 | $10.94 | $11.39 | $45.56 | 1,614,210 |
| 2020-06-25 | $11.31 | $11.51 | $10.82 | $10.83 | $43.32 | 1,125,341 |
| 2020-06-24 | $10.78 | $11.47 | $10.71 | $11.19 | $44.76 | 1,466,599 |
| 2020-06-23 | $10.30 | $10.55 | $10.25 | $10.49 | $41.96 | 626,317 |
| 2020-06-22 | $10.91 | $11.13 | $10.56 | $10.57 | $42.28 | 819,439 |
| 2020-06-19 | $10.30 | $10.98 | $10.27 | $10.80 | $43.20 | 1,362,617 |
| 2020-06-18 | $10.90 | $10.98 | $10.46 | $10.68 | $42.72 | 669,963 |
| 2020-06-17 | $10.27 | $10.75 | $10.24 | $10.68 | $42.72 | 819,595 |
| 2020-06-16 | $9.97 | $10.82 | $9.97 | $10.30 | $41.20 | 1,926,949 |
| 2020-06-15 | $12.10 | $12.10 | $10.67 | $10.81 | $43.24 | 1,935,352 |
| 2020-06-12 | $10.99 | $12.09 | $10.89 | $11.36 | $45.44 | 2,548,731 |
| 2020-06-11 | $11.23 | $11.97 | $11.09 | $11.90 | $47.60 | 1,889,988 |
| 2020-06-10 | $9.83 | $10.38 | $9.82 | $10.35 | $41.40 | 854,165 |
| 2020-06-09 | $9.75 | $9.96 | $9.64 | $9.82 | $39.28 | 813,021 |
| 2020-06-08 | $9.57 | $9.65 | $9.44 | $9.47 | $37.88 | 730,766 |
| 2020-06-05 | $9.75 | $9.94 | $9.55 | $9.84 | $39.36 | 1,402,990 |
| 2020-06-04 | $10.79 | $10.88 | $10.53 | $10.66 | $42.64 | 1,214,923 |
| 2020-06-03 | $10.85 | $10.92 | $10.45 | $10.66 | $42.64 | 790,561 |
| 2020-06-02 | $11.24 | $11.49 | $11.12 | $11.18 | $44.72 | 843,697 |
| 2020-06-01 | $11.56 | $11.64 | $11.14 | $11.39 | $45.56 | 1,100,696 |
| 2020-05-29 | $11.69 | $12.00 | $11.53 | $11.61 | $46.44 | 1,250,467 |
| 2020-05-28 | $10.73 | $11.58 | $10.71 | $11.46 | $45.84 | 1,214,207 |
| 2020-05-27 | $11.22 | $11.92 | $10.89 | $10.94 | $43.76 | 1,227,571 |
| 2020-05-26 | $11.45 | $11.73 | $11.39 | $11.69 | $46.76 | 965,368 |
| 2020-05-22 | $12.42 | $12.73 | $12.35 | $12.38 | $49.52 | 829,473 |
| 2020-05-21 | $12.55 | $12.82 | $12.36 | $12.51 | $50.04 | 871,840 |
| 2020-05-20 | $12.82 | $12.87 | $12.37 | $12.55 | $50.20 | 1,156,886 |
| 2020-05-19 | $12.93 | $13.36 | $12.71 | $13.35 | $53.40 | 943,170 |
| 2020-05-18 | $13.29 | $13.30 | $12.71 | $12.84 | $51.36 | 1,374,422 |
| 2020-05-15 | $15.41 | $15.54 | $14.54 | $14.64 | $58.56 | 901,470 |
| 2020-05-14 | $15.93 | $16.61 | $15.09 | $15.09 | $60.36 | 1,863,682 |
| 2020-05-13 | $14.53 | $15.75 | $14.48 | $15.27 | $61.08 | 1,781,956 |
| 2020-05-12 | $13.20 | $14.30 | $13.18 | $14.28 | $57.12 | 924,992 |
| 2020-05-11 | $13.55 | $13.77 | $13.06 | $13.32 | $53.28 | 720,043 |
| 2020-05-08 | $13.69 | $13.89 | $13.16 | $13.20 | $52.80 | 759,548 |
| 2020-05-07 | $14.29 | $14.50 | $14.05 | $14.27 | $57.08 | 884,509 |
| 2020-05-06 | $14.29 | $14.79 | $14.13 | $14.71 | $58.84 | 835,816 |
| 2020-05-05 | $14.14 | $14.61 | $13.73 | $14.49 | $57.96 | 920,098 |
| 2020-05-04 | $15.21 | $15.52 | $14.66 | $14.72 | $58.88 | 1,058,918 |
| 2020-05-01 | $14.42 | $15.22 | $14.34 | $14.82 | $59.28 | 962,559 |
| 2020-04-30 | $13.42 | $13.76 | $13.24 | $13.73 | $54.92 | 807,252 |
| 2020-04-29 | $13.22 | $13.56 | $12.48 | $12.78 | $51.12 | 1,164,244 |
| 2020-04-28 | $13.73 | $14.58 | $13.64 | $14.13 | $56.52 | 1,018,388 |
| 2020-04-27 | $15.43 | $15.47 | $14.30 | $14.57 | $58.28 | 1,089,982 |
| 2020-04-24 | $16.10 | $16.47 | $15.63 | $15.80 | $63.20 | 733,334 |
| 2020-04-23 | $16.49 | $16.56 | $15.70 | $16.36 | $65.44 | 969,945 |
| 2020-04-22 | $16.42 | $16.84 | $16.21 | $16.69 | $66.76 | 406,992 |
| 2020-04-21 | $17.22 | $17.49 | $16.74 | $17.16 | $68.64 | 754,697 |
| 2020-04-20 | $16.65 | $16.79 | $15.78 | $16.37 | $65.48 | 691,906 |
| 2020-04-17 | $16.06 | $16.61 | $15.80 | $16.00 | $64.00 | 1,031,631 |
| 2020-04-16 | $17.21 | $18.21 | $17.11 | $17.52 | $70.08 | 896,236 |
| 2020-04-15 | $17.27 | $17.57 | $16.93 | $17.31 | $69.24 | 897,800 |
| 2020-04-14 | $15.70 | $16.39 | $15.42 | $15.97 | $63.88 | 763,614 |
| 2020-04-13 | $16.05 | $16.97 | $15.87 | $16.65 | $66.60 | 831,018 |
| 2020-04-09 | $16.42 | $16.54 | $15.57 | $15.79 | $63.16 | 727,696 |
| 2020-04-08 | $18.60 | $19.02 | $17.15 | $17.46 | $69.84 | 680,509 |
| 2020-04-07 | $17.95 | $19.42 | $17.31 | $19.21 | $76.84 | 839,382 |
| 2020-04-06 | $20.95 | $20.98 | $19.12 | $19.40 | $77.60 | 763,993 |
| 2020-04-03 | $22.09 | $23.71 | $21.58 | $22.91 | $91.64 | 709,227 |
| 2020-04-02 | $22.53 | $22.96 | $20.60 | $21.70 | $86.80 | 641,706 |
| 2020-04-01 | $21.43 | $22.54 | $20.89 | $22.16 | $88.64 | 660,948 |
| 2020-03-31 | $19.43 | $20.34 | $18.92 | $19.52 | $78.08 | 487,649 |
| 2020-03-30 | $19.96 | $20.82 | $19.23 | $19.29 | $77.16 | 433,855 |
| 2020-03-27 | $20.32 | $20.74 | $19.10 | $20.26 | $81.04 | 458,275 |
| 2020-03-26 | $21.01 | $21.01 | $18.60 | $18.93 | $75.72 | 462,303 |
| 2020-03-25 | $21.72 | $23.09 | $19.92 | $21.53 | $86.12 | 620,371 |
| 2020-03-24 | $24.28 | $24.65 | $22.12 | $22.19 | $88.67 | 495,524 |
| 2020-03-23 | $26.00 | $29.15 | $25.91 | $27.15 | $108.50 | 586,629 |
| 2020-03-20 | $24.04 | $26.76 | $22.97 | $26.39 | $105.46 | 632,333 |
| 2020-03-19 | $28.10 | $30.08 | $23.74 | $25.83 | $103.22 | 748,652 |
| 2020-03-18 | $27.37 | $29.36 | $24.97 | $27.55 | $110.09 | 700,930 |
| 2020-03-17 | $26.06 | $28.40 | $23.30 | $24.13 | $96.43 | 749,442 |
| 2020-03-16 | $26.31 | $29.00 | $24.30 | $26.29 | $105.06 | 576,376 |
| 2020-03-13 | $21.90 | $25.96 | $21.33 | $21.54 | $86.08 | 584,547 |
| 2020-03-12 | $23.14 | $25.14 | $22.34 | $25.06 | $100.14 | 1,087,670 |
| 2020-03-11 | $19.09 | $20.85 | $18.68 | $20.41 | $81.56 | 758,983 |
| 2020-03-10 | $17.97 | $19.97 | $17.97 | $18.10 | $72.33 | 669,090 |
| 2020-03-09 | $18.51 | $19.28 | $17.96 | $19.27 | $77.01 | 622,686 |
| 2020-03-06 | $16.47 | $16.84 | $15.79 | $16.13 | $64.46 | 615,754 |
| 2020-03-05 | $15.24 | $15.86 | $15.04 | $15.51 | $61.98 | 439,769 |
| 2020-03-04 | $14.97 | $15.34 | $14.53 | $14.56 | $58.18 | 388,519 |
| 2020-03-03 | $14.83 | $15.78 | $14.24 | $15.47 | $61.82 | 1,029,041 |
| 2020-03-02 | $15.51 | $16.06 | $14.82 | $14.82 | $59.22 | 479,420 |
| 2020-02-28 | $16.18 | $16.35 | $15.53 | $15.71 | $62.78 | 1,229,955 |
| 2020-02-27 | $14.87 | $15.36 | $14.21 | $15.30 | $61.14 | 625,659 |
| 2020-02-26 | $13.83 | $14.35 | $13.59 | $14.28 | $57.07 | 351,303 |
| 2020-02-25 | $12.96 | $14.02 | $12.94 | $13.95 | $55.75 | 351,572 |
| 2020-02-24 | $13.07 | $13.19 | $12.92 | $13.06 | $52.19 | 270,804 |
| 2020-02-21 | $12.15 | $12.41 | $12.13 | $12.30 | $49.15 | 202,016 |
| 2020-02-20 | $12.19 | $12.37 | $12.02 | $12.05 | $48.15 | 166,167 |
| 2020-02-19 | $12.13 | $12.18 | $12.01 | $12.12 | $48.43 | 77,728 |
| 2020-02-18 | $12.24 | $12.39 | $12.17 | $12.23 | $48.87 | 89,724 |
| 2020-02-14 | $12.08 | $12.26 | $12.07 | $12.17 | $48.63 | 117,012 |
| 2020-02-13 | $12.27 | $12.30 | $12.03 | $12.08 | $48.27 | 155,138 |
| 2020-02-12 | $12.17 | $12.27 | $12.13 | $12.14 | $48.51 | 102,680 |
| 2020-02-11 | $12.34 | $12.41 | $12.17 | $12.31 | $49.19 | 119,436 |
| 2020-02-10 | $12.67 | $12.69 | $12.48 | $12.48 | $49.87 | 300,126 |
| 2020-02-07 | $12.42 | $12.70 | $12.42 | $12.62 | $50.43 | 252,585 |
| 2020-02-06 | $12.20 | $12.35 | $12.15 | $12.32 | $49.23 | 119,694 |
| 2020-02-05 | $12.40 | $12.52 | $12.24 | $12.27 | $49.03 | 178,288 |
| 2020-02-04 | $12.72 | $12.75 | $12.57 | $12.67 | $50.63 | 151,849 |
| 2020-02-03 | $13.18 | $13.18 | $12.95 | $13.05 | $52.15 | 168,728 |
| 2020-01-31 | $12.93 | $13.42 | $12.89 | $13.35 | $53.35 | 226,615 |
| 2020-01-30 | $12.98 | $13.12 | $12.79 | $12.82 | $51.23 | 219,269 |
| 2020-01-29 | $12.61 | $12.82 | $12.57 | $12.80 | $51.15 | 122,097 |
| 2020-01-28 | $12.72 | $12.77 | $12.58 | $12.66 | $50.59 | 110,863 |
| 2020-01-27 | $12.98 | $13.05 | $12.74 | $12.89 | $51.51 | 185,002 |
| 2020-01-24 | $12.20 | $12.76 | $12.20 | $12.61 | $50.39 | 189,195 |
| 2020-01-23 | $12.34 | $12.58 | $12.22 | $12.28 | $49.07 | 157,303 |
| 2020-01-22 | $12.17 | $12.32 | $12.12 | $12.29 | $49.11 | 60,694 |
| 2020-01-21 | $12.16 | $12.30 | $12.14 | $12.26 | $48.99 | 101,545 |
| 2020-01-17 | $11.89 | $12.11 | $11.88 | $12.07 | $48.23 | 94,386 |
| 2020-01-16 | $12.13 | $12.14 | $11.94 | $11.99 | $47.91 | 141,432 |
| 2020-01-15 | $12.47 | $12.47 | $12.23 | $12.31 | $49.19 | 145,236 |
| 2020-01-14 | $12.62 | $12.65 | $12.27 | $12.42 | $49.63 | 129,958 |
| 2020-01-13 | $12.67 | $12.79 | $12.51 | $12.51 | $49.99 | 160,476 |
| 2020-01-10 | $12.57 | $12.77 | $12.55 | $12.69 | $50.71 | 91,091 |
| 2020-01-09 | $12.48 | $12.61 | $12.44 | $12.57 | $50.23 | 145,073 |
| 2020-01-08 | $12.68 | $12.68 | $12.50 | $12.59 | $50.31 | 210,071 |
| 2020-01-07 | $12.67 | $12.76 | $12.61 | $12.68 | $50.67 | 61,967 |
| 2020-01-06 | $12.82 | $12.87 | $12.57 | $12.59 | $50.31 | 170,838 |
| 2020-01-03 | $12.83 | $12.85 | $12.59 | $12.63 | $50.47 | 130,127 |
| 2020-01-02 | $12.38 | $12.75 | $12.38 | $12.54 | $50.11 | 187,594 |
| 2019-12-31 | $12.64 | $12.68 | $12.44 | $12.54 | $50.11 | 124,302 |
| 2019-12-30 | $12.50 | $12.70 | $12.47 | $12.58 | $50.27 | 172,348 |
| 2019-12-27 | $12.32 | $12.57 | $12.32 | $12.51 | $49.99 | 104,320 |
| 2019-12-26 | $12.36 | $12.44 | $12.35 | $12.39 | $49.51 | 62,851 |
| 2019-12-24 | $12.42 | $12.47 | $12.39 | $12.40 | $49.55 | 29,858 |
| 2019-12-23 | $12.48 | $12.61 | $12.47 | $12.48 | $49.72 | 48,796 |
| 2019-12-20 | $12.50 | $12.56 | $12.46 | $12.53 | $49.92 | 60,545 |
| 2019-12-19 | $12.64 | $12.68 | $12.58 | $12.58 | $50.12 | 67,685 |
| 2019-12-18 | $12.66 | $12.76 | $12.63 | $12.66 | $50.44 | 100,715 |
| 2019-12-17 | $12.80 | $12.87 | $12.72 | $12.73 | $50.72 | 83,901 |
| 2019-12-16 | $12.80 | $12.86 | $12.70 | $12.85 | $51.20 | 198,314 |
| 2019-12-13 | $12.95 | $13.14 | $12.79 | $13.04 | $51.96 | 168,935 |
| 2019-12-12 | $13.11 | $13.20 | $12.75 | $12.93 | $51.52 | 200,581 |
| 2019-12-11 | $13.09 | $13.24 | $13.07 | $13.15 | $52.39 | 35,339 |
| 2019-12-10 | $13.18 | $13.23 | $13.08 | $13.15 | $52.39 | 94,583 |
| 2019-12-09 | $13.11 | $13.17 | $13.05 | $13.17 | $52.47 | 212,209 |
| 2019-12-06 | $13.14 | $13.15 | $13.01 | $13.11 | $52.23 | 173,171 |
| 2019-12-05 | $13.34 | $13.50 | $13.30 | $13.43 | $53.51 | 91,484 |
| 2019-12-04 | $13.48 | $13.51 | $13.36 | $13.44 | $53.55 | 96,169 |
| 2019-12-03 | $13.78 | $13.88 | $13.62 | $13.63 | $54.31 | 165,660 |
| 2019-12-02 | $13.20 | $13.57 | $13.20 | $13.54 | $53.95 | 175,239 |
| 2019-11-29 | $13.15 | $13.29 | $13.11 | $13.29 | $52.95 | 170,706 |
| 2019-11-27 | $13.18 | $13.23 | $13.09 | $13.10 | $52.20 | 200,761 |
| 2019-11-26 | $13.27 | $13.34 | $13.15 | $13.29 | $52.95 | 266,570 |
| 2019-11-25 | $13.74 | $13.76 | $13.26 | $13.29 | $52.95 | 231,318 |
| 2019-11-22 | $13.86 | $14.04 | $13.83 | $13.88 | $55.30 | 84,437 |
| 2019-11-21 | $13.78 | $14.06 | $13.78 | $13.97 | $55.66 | 86,232 |
| 2019-11-20 | $13.84 | $14.05 | $13.65 | $13.83 | $55.10 | 175,108 |
| 2019-11-19 | $13.74 | $13.87 | $13.64 | $13.75 | $54.78 | 130,668 |
| 2019-11-18 | $13.81 | $13.92 | $13.80 | $13.85 | $55.18 | 95,185 |
| 2019-11-15 | $13.72 | $13.86 | $13.70 | $13.77 | $54.86 | 75,832 |
| 2019-11-14 | $13.92 | $13.95 | $13.77 | $13.90 | $55.38 | 137,393 |
| 2019-11-13 | $13.95 | $14.05 | $13.83 | $13.88 | $55.30 | 195,838 |
| 2019-11-12 | $13.76 | $13.83 | $13.60 | $13.78 | $54.90 | 91,811 |
| 2019-11-11 | $13.90 | $13.93 | $13.76 | $13.78 | $54.90 | 100,987 |
| 2019-11-08 | $13.87 | $13.92 | $13.70 | $13.72 | $54.67 | 92,162 |
| 2019-11-07 | $13.62 | $13.89 | $13.54 | $13.79 | $54.94 | 161,167 |
| 2019-11-06 | $13.74 | $13.95 | $13.74 | $13.88 | $55.30 | 136,918 |
| 2019-11-05 | $13.68 | $13.74 | $13.49 | $13.70 | $54.59 | 165,063 |
| 2019-11-04 | $13.67 | $13.82 | $13.62 | $13.76 | $54.82 | 158,680 |
| 2019-11-01 | $14.23 | $14.26 | $13.88 | $13.91 | $55.42 | 328,282 |
| 2019-10-31 | $14.28 | $14.60 | $14.28 | $14.40 | $57.37 | 190,137 |
| 2019-10-30 | $14.13 | $14.41 | $14.13 | $14.21 | $56.62 | 110,025 |
| 2019-10-29 | $14.28 | $14.29 | $14.04 | $14.13 | $56.30 | 90,456 |
| 2019-10-28 | $14.34 | $14.34 | $14.10 | $14.23 | $56.70 | 121,156 |
| 2019-10-25 | $14.66 | $14.66 | $14.36 | $14.47 | $57.65 | 140,360 |
| 2019-10-24 | $14.48 | $14.75 | $14.48 | $14.62 | $58.25 | 103,509 |
| 2019-10-23 | $14.60 | $14.72 | $14.52 | $14.58 | $58.09 | 104,468 |
| 2019-10-22 | $14.58 | $14.69 | $14.44 | $14.61 | $58.21 | 113,346 |
| 2019-10-21 | $14.61 | $14.66 | $14.46 | $14.62 | $58.25 | 129,015 |
| 2019-10-18 | $14.86 | $15.13 | $14.75 | $14.90 | $59.37 | 171,785 |
| 2019-10-17 | $14.98 | $15.02 | $14.74 | $14.78 | $58.89 | 150,186 |
| 2019-10-16 | $15.20 | $15.20 | $14.98 | $15.13 | $60.28 | 127,923 |
| 2019-10-15 | $15.41 | $15.48 | $15.01 | $15.16 | $60.40 | 155,727 |
| 2019-10-14 | $15.45 | $15.62 | $15.41 | $15.51 | $61.80 | 142,227 |
| 2019-10-11 | $15.48 | $15.49 | $15.03 | $15.39 | $61.32 | 480,693 |
| 2019-10-10 | $16.01 | $16.06 | $15.77 | $15.94 | $63.51 | 281,468 |
| 2019-10-09 | $15.96 | $16.16 | $15.94 | $16.06 | $63.99 | 266,673 |
| 2019-10-08 | $15.99 | $16.28 | $15.91 | $16.21 | $64.59 | 310,681 |
| 2019-10-07 | $15.71 | $15.85 | $15.44 | $15.70 | $62.55 | 156,476 |
| 2019-10-04 | $15.87 | $16.06 | $15.62 | $15.64 | $62.32 | 335,888 |
| 2019-10-03 | $16.15 | $16.54 | $15.89 | $15.93 | $63.47 | 403,827 |
| 2019-10-02 | $15.97 | $16.32 | $15.97 | $16.04 | $63.91 | 516,098 |
| 2019-10-01 | $15.04 | $15.86 | $14.81 | $15.78 | $62.87 | 421,041 |
| 2019-09-30 | $15.21 | $15.31 | $15.02 | $15.19 | $60.52 | 283,048 |
| 2019-09-27 | $14.92 | $15.36 | $14.84 | $15.24 | $60.72 | 295,290 |
| 2019-09-26 | $14.70 | $15.07 | $14.70 | $14.98 | $59.69 | 251,059 |
| 2019-09-25 | $15.03 | $15.11 | $14.62 | $14.67 | $58.45 | 240,351 |
| 2019-09-24 | $14.52 | $15.15 | $14.51 | $15.04 | $59.72 | 432,333 |
| 2019-09-23 | $14.68 | $14.73 | $14.49 | $14.59 | $57.94 | 224,940 |
| 2019-09-20 | $14.52 | $14.75 | $14.35 | $14.59 | $57.94 | 252,829 |
| 2019-09-19 | $14.32 | $14.55 | $14.14 | $14.53 | $57.70 | 205,879 |
| 2019-09-18 | $14.20 | $14.63 | $14.19 | $14.39 | $57.14 | 206,132 |
| 2019-09-17 | $14.20 | $14.37 | $14.18 | $14.21 | $56.43 | 221,702 |
| 2019-09-16 | $14.29 | $14.33 | $13.96 | $14.11 | $56.03 | 268,458 |
| 2019-09-13 | $14.13 | $14.24 | $13.93 | $14.22 | $56.47 | 303,590 |
| 2019-09-12 | $14.24 | $14.53 | $14.12 | $14.26 | $56.63 | 430,758 |
| 2019-09-11 | $14.76 | $14.93 | $14.24 | $14.27 | $56.67 | 417,336 |
| 2019-09-10 | $15.32 | $15.47 | $14.86 | $14.88 | $59.09 | 349,019 |
| 2019-09-09 | $15.53 | $15.64 | $15.21 | $15.27 | $60.64 | 223,920 |
| 2019-09-06 | $15.51 | $15.69 | $15.42 | $15.66 | $62.19 | 158,638 |
| 2019-09-05 | $15.71 | $15.81 | $15.26 | $15.54 | $61.71 | 360,437 |
| 2019-09-04 | $16.08 | $16.27 | $16.02 | $16.11 | $63.97 | 127,904 |
| 2019-09-03 | $16.22 | $16.53 | $16.05 | $16.39 | $65.08 | 265,116 |
| 2019-08-30 | $15.71 | $16.09 | $15.69 | $15.91 | $63.18 | 300,700 |
| 2019-08-29 | $16.09 | $16.11 | $15.82 | $15.86 | $62.98 | 154,887 |
| 2019-08-28 | $16.91 | $16.97 | $16.25 | $16.43 | $65.24 | 272,963 |
| 2019-08-27 | $16.14 | $16.86 | $16.12 | $16.82 | $66.79 | 310,615 |
| 2019-08-26 | $16.41 | $16.64 | $16.35 | $16.35 | $64.93 | 352,103 |
| 2019-08-23 | $15.90 | $16.81 | $15.73 | $16.72 | $66.39 | 533,207 |
| 2019-08-22 | $15.61 | $15.92 | $15.53 | $15.74 | $62.50 | 176,177 |
| 2019-08-21 | $15.62 | $15.78 | $15.60 | $15.66 | $62.19 | 120,996 |
| 2019-08-20 | $15.76 | $15.95 | $15.75 | $15.91 | $63.18 | 104,438 |
| 2019-08-19 | $15.67 | $15.75 | $15.55 | $15.71 | $62.38 | 128,224 |
| 2019-08-16 | $16.61 | $16.61 | $15.98 | $16.05 | $63.73 | 201,115 |
| 2019-08-15 | $16.48 | $16.91 | $16.48 | $16.76 | $66.55 | 411,877 |
| 2019-08-14 | $16.22 | $16.69 | $16.22 | $16.60 | $65.92 | 354,896 |
| 2019-08-13 | $16.15 | $16.29 | $15.42 | $15.73 | $62.46 | 330,529 |
| 2019-08-12 | $15.87 | $16.16 | $15.79 | $16.09 | $63.89 | 211,555 |
| 2019-08-09 | $15.37 | $15.79 | $15.37 | $15.68 | $62.27 | 251,691 |
| 2019-08-08 | $15.79 | $15.83 | $15.26 | $15.28 | $60.68 | 206,584 |
| 2019-08-07 | $16.28 | $16.53 | $15.89 | $15.98 | $63.46 | 298,270 |
| 2019-08-06 | $16.05 | $16.38 | $15.88 | $15.97 | $63.42 | 227,265 |
| 2019-08-05 | $15.90 | $16.61 | $15.87 | $16.27 | $64.61 | 495,009 |
| 2019-08-02 | $15.18 | $15.59 | $15.11 | $15.34 | $60.91 | 382,316 |
| 2019-08-01 | $14.51 | $15.11 | $14.28 | $14.99 | $59.53 | 408,364 |
| 2019-07-31 | $14.34 | $14.75 | $14.09 | $14.57 | $57.86 | 338,889 |
| 2019-07-30 | $14.85 | $14.92 | $14.34 | $14.35 | $56.98 | 144,823 |
| 2019-07-29 | $14.47 | $14.75 | $14.43 | $14.66 | $58.21 | 101,918 |
| 2019-07-26 | $14.75 | $14.77 | $14.41 | $14.47 | $57.46 | 129,367 |
| 2019-07-25 | $14.46 | $14.85 | $14.46 | $14.81 | $58.81 | 171,335 |
| 2019-07-24 | $15.03 | $15.04 | $14.42 | $14.46 | $57.42 | 242,695 |
| 2019-07-23 | $15.02 | $15.16 | $14.94 | $14.95 | $59.37 | 324,804 |
| 2019-07-22 | $15.04 | $15.18 | $14.95 | $15.13 | $60.08 | 199,932 |
| 2019-07-19 | $14.88 | $15.10 | $14.81 | $15.10 | $59.96 | 225,387 |
| 2019-07-18 | $15.06 | $15.13 | $14.88 | $14.93 | $59.29 | 406,396 |
| 2019-07-17 | $14.84 | $15.11 | $14.82 | $15.04 | $59.72 | 179,495 |
| 2019-07-16 | $14.85 | $14.93 | $14.65 | $14.83 | $58.89 | 109,652 |
| 2019-07-15 | $14.57 | $14.90 | $14.57 | $14.82 | $58.85 | 66,742 |
| 2019-07-12 | $14.85 | $14.89 | $14.55 | $14.67 | $58.25 | 128,953 |
| 2019-07-11 | $14.70 | $15.02 | $14.70 | $14.90 | $59.17 | 175,504 |
| 2019-07-10 | $14.63 | $14.90 | $14.57 | $14.75 | $58.57 | 186,300 |
| 2019-07-09 | $14.97 | $14.97 | $14.78 | $14.78 | $58.69 | 328,657 |
| 2019-07-08 | $14.64 | $14.87 | $14.59 | $14.82 | $58.85 | 202,492 |
| 2019-07-05 | $14.76 | $14.88 | $14.54 | $14.55 | $57.78 | 223,901 |
| 2019-07-03 | $14.74 | $14.82 | $14.61 | $14.63 | $58.10 | 78,347 |
| 2019-07-02 | $14.65 | $14.99 | $14.65 | $14.83 | $58.89 | 234,883 |
| 2019-07-01 | $14.37 | $14.81 | $14.29 | $14.65 | $58.17 | 201,093 |
| 2019-06-28 | $15.06 | $15.06 | $14.67 | $14.75 | $58.57 | 233,877 |
| 2019-06-27 | $15.63 | $15.63 | $15.11 | $15.13 | $60.08 | 219,733 |
| 2019-06-26 | $15.54 | $15.72 | $15.42 | $15.72 | $62.42 | 257,584 |
| 2019-06-25 | $15.41 | $15.66 | $15.36 | $15.64 | $62.11 | 353,675 |
| 2019-06-24 | $15.07 | $15.53 | $15.06 | $15.51 | $61.34 | 217,936 |
| 2019-06-21 | $14.90 | $15.20 | $14.90 | $15.16 | $59.95 | 155,024 |
| 2019-06-20 | $14.72 | $15.05 | $14.71 | $14.87 | $58.81 | 117,508 |
| 2019-06-19 | $15.10 | $15.22 | $14.99 | $15.03 | $59.44 | 204,393 |
| 2019-06-18 | $15.28 | $15.31 | $14.89 | $15.13 | $59.84 | 242,959 |
| 2019-06-17 | $15.56 | $15.59 | $15.35 | $15.48 | $61.22 | 147,249 |
| 2019-06-14 | $15.45 | $15.69 | $15.45 | $15.69 | $62.05 | 219,937 |
| 2019-06-13 | $15.58 | $15.66 | $15.40 | $15.41 | $60.94 | 203,844 |
| 2019-06-12 | $15.82 | $15.92 | $15.68 | $15.76 | $62.33 | 115,214 |
| 2019-06-11 | $15.44 | $15.92 | $15.38 | $15.77 | $62.37 | 144,823 |
| 2019-06-10 | $15.74 | $15.74 | $15.39 | $15.69 | $62.05 | 190,143 |
| 2019-06-07 | $15.98 | $16.03 | $15.73 | $15.87 | $62.76 | 200,992 |
| 2019-06-06 | $16.02 | $16.40 | $15.94 | $16.08 | $63.59 | 170,841 |
| 2019-06-05 | $15.87 | $16.32 | $15.86 | $16.02 | $63.36 | 204,546 |
| 2019-06-04 | $16.53 | $16.57 | $15.98 | $16.01 | $63.32 | 235,189 |
| 2019-06-03 | $16.95 | $17.12 | $16.70 | $16.90 | $66.84 | 285,584 |
| 2019-05-31 | $16.94 | $17.10 | $16.78 | $16.95 | $67.03 | 228,379 |
| 2019-05-30 | $16.34 | $16.73 | $16.16 | $16.54 | $65.41 | 179,740 |
| 2019-05-29 | $16.33 | $16.64 | $16.31 | $16.43 | $64.98 | 446,756 |
| 2019-05-28 | $15.87 | $16.16 | $15.73 | $16.16 | $63.91 | 181,665 |
| 2019-05-24 | $15.99 | $16.11 | $15.85 | $15.92 | $62.96 | 120,558 |
| 2019-05-23 | $15.86 | $16.37 | $15.86 | $16.20 | $64.07 | 336,094 |
| 2019-05-22 | $15.41 | $15.66 | $15.34 | $15.55 | $61.50 | 165,524 |
| 2019-05-21 | $15.53 | $15.54 | $15.26 | $15.28 | $60.43 | 132,071 |
| 2019-05-20 | $15.68 | $15.79 | $15.51 | $15.70 | $62.09 | 166,980 |
| 2019-05-17 | $15.30 | $15.53 | $15.03 | $15.49 | $61.26 | 241,944 |
| 2019-05-16 | $15.16 | $15.18 | $14.85 | $15.06 | $59.56 | 223,304 |
| 2019-05-15 | $15.60 | $15.65 | $15.20 | $15.26 | $60.35 | 274,075 |
| 2019-05-14 | $15.67 | $15.73 | $15.23 | $15.35 | $60.71 | 275,381 |
| 2019-05-13 | $15.37 | $15.84 | $15.31 | $15.75 | $62.29 | 375,395 |
| 2019-05-10 | $14.99 | $15.36 | $14.77 | $14.83 | $58.65 | 326,752 |
| 2019-05-09 | $15.02 | $15.34 | $14.80 | $14.89 | $58.89 | 287,856 |
| 2019-05-08 | $14.69 | $14.79 | $14.52 | $14.78 | $58.45 | 246,545 |
| 2019-05-07 | $14.32 | $14.84 | $14.22 | $14.62 | $57.82 | 293,534 |
| 2019-05-06 | $14.53 | $14.55 | $14.00 | $14.07 | $55.64 | 566,218 |
| 2019-05-03 | $14.53 | $14.53 | $14.08 | $14.11 | $55.80 | 254,834 |
| 2019-05-02 | $14.84 | $15.00 | $14.55 | $14.67 | $58.02 | 213,301 |
| 2019-05-01 | $14.44 | $14.80 | $14.44 | $14.79 | $58.49 | 274,923 |
| 2019-04-30 | $14.39 | $14.74 | $14.36 | $14.53 | $57.46 | 308,092 |
| 2019-04-29 | $14.44 | $14.47 | $14.27 | $14.38 | $56.87 | 134,477 |
| 2019-04-26 | $14.77 | $14.86 | $14.48 | $14.52 | $57.42 | 294,307 |
| 2019-04-25 | $14.68 | $15.02 | $14.67 | $14.79 | $58.49 | 310,898 |
| 2019-04-24 | $14.62 | $14.68 | $14.44 | $14.56 | $57.58 | 425,212 |
| 2019-04-23 | $15.06 | $15.06 | $14.56 | $14.65 | $57.94 | 223,517 |
| 2019-04-22 | $15.09 | $15.23 | $14.99 | $15.11 | $59.76 | 153,233 |
| 2019-04-18 | $14.93 | $15.20 | $14.89 | $15.01 | $59.36 | 149,532 |
| 2019-04-17 | $14.55 | $15.09 | $14.55 | $14.93 | $59.05 | 170,042 |
| 2019-04-16 | $14.62 | $14.74 | $14.59 | $14.64 | $57.90 | 190,087 |
| 2019-04-15 | $14.55 | $14.83 | $14.55 | $14.71 | $58.17 | 189,827 |
| 2019-04-12 | $14.53 | $14.72 | $14.53 | $14.61 | $57.78 | 314,867 |
| 2019-04-11 | $14.64 | $14.77 | $14.63 | $14.72 | $58.21 | 280,621 |
| 2019-04-10 | $15.04 | $15.06 | $14.66 | $14.66 | $57.98 | 164,284 |
| 2019-04-09 | $14.85 | $15.14 | $14.81 | $15.08 | $59.64 | 195,609 |
| 2019-04-08 | $14.76 | $14.92 | $14.71 | $14.72 | $58.21 | 286,475 |
| 2019-04-05 | $14.90 | $14.91 | $14.66 | $14.67 | $58.02 | 375,875 |
| 2019-04-04 | $15.07 | $15.16 | $14.94 | $14.95 | $59.12 | 396,023 |
| 2019-04-03 | $14.98 | $15.17 | $14.90 | $15.08 | $59.64 | 467,863 |
| 2019-04-02 | $15.13 | $15.41 | $15.13 | $15.24 | $60.27 | 238,805 |
| 2019-04-01 | $15.26 | $15.38 | $15.14 | $15.16 | $59.95 | 478,344 |
| 2019-03-29 | $15.37 | $15.71 | $15.33 | $15.50 | $61.30 | 447,118 |
| 2019-03-28 | $15.78 | $15.94 | $15.54 | $15.60 | $61.69 | 290,263 |
| 2019-03-27 | $15.77 | $16.24 | $15.68 | $15.87 | $62.76 | 405,069 |
| 2019-03-26 | $15.83 | $15.97 | $15.55 | $15.75 | $62.29 | 300,144 |
| 2019-03-25 | $16.26 | $16.50 | $15.86 | $16.09 | $63.63 | 626,014 |
| 2019-03-22 | $15.34 | $16.23 | $15.27 | $16.22 | $64.15 | 397,149 |
| 2019-03-21 | $15.65 | $15.65 | $14.96 | $15.12 | $59.80 | 229,306 |
| 2019-03-20 | $15.27 | $15.68 | $15.10 | $15.50 | $61.30 | 350,747 |
| 2019-03-19 | $15.00 | $15.38 | $15.00 | $15.29 | $60.33 | 307,873 |
| 2019-03-18 | $15.28 | $15.39 | $15.01 | $15.15 | $59.77 | 322,808 |
| 2019-03-15 | $15.37 | $15.42 | $15.13 | $15.33 | $60.49 | 311,716 |
| 2019-03-14 | $15.30 | $15.44 | $15.28 | $15.41 | $60.80 | 153,763 |
| 2019-03-13 | $15.28 | $15.32 | $15.13 | $15.28 | $60.29 | 194,902 |
| 2019-03-12 | $15.39 | $15.52 | $15.29 | $15.40 | $60.76 | 353,642 |
| 2019-03-11 | $15.89 | $15.91 | $15.42 | $15.42 | $60.84 | 317,630 |
| 2019-03-08 | $16.16 | $16.20 | $15.95 | $15.99 | $63.09 | 261,491 |
| 2019-03-07 | $15.71 | $16.03 | $15.67 | $15.98 | $63.05 | 558,761 |
| 2019-03-06 | $15.12 | $15.72 | $15.10 | $15.70 | $61.94 | 353,024 |
| 2019-03-05 | $14.95 | $15.12 | $14.94 | $15.10 | $59.58 | 302,282 |
| 2019-03-04 | $14.62 | $15.17 | $14.59 | $14.95 | $58.99 | 328,994 |
| 2019-03-01 | $14.73 | $14.96 | $14.67 | $14.68 | $57.92 | 294,532 |
| 2019-02-28 | $14.90 | $15.04 | $14.83 | $14.96 | $59.03 | 223,363 |
| 2019-02-27 | $15.02 | $15.08 | $14.83 | $14.86 | $58.63 | 326,118 |
| 2019-02-26 | $14.74 | $14.93 | $14.69 | $14.91 | $58.83 | 168,689 |
| 2019-02-25 | $14.52 | $14.71 | $14.45 | $14.69 | $57.96 | 140,384 |
| 2019-02-22 | $14.86 | $14.89 | $14.67 | $14.69 | $57.96 | 193,852 |
| 2019-02-21 | $14.89 | $15.09 | $14.84 | $14.95 | $58.99 | 234,146 |
| 2019-02-20 | $14.96 | $14.99 | $14.80 | $14.84 | $58.55 | 186,777 |
| 2019-02-19 | $15.18 | $15.18 | $14.89 | $14.97 | $59.06 | 181,165 |
| 2019-02-15 | $15.35 | $15.45 | $15.05 | $15.06 | $59.42 | 259,302 |
| 2019-02-14 | $15.78 | $15.81 | $15.43 | $15.54 | $61.31 | 202,409 |
| 2019-02-13 | $15.60 | $15.75 | $15.54 | $15.60 | $61.55 | 132,308 |
| 2019-02-12 | $15.91 | $15.93 | $15.66 | $15.71 | $61.98 | 135,281 |
| 2019-02-11 | $16.26 | $16.41 | $16.09 | $16.09 | $63.48 | 405,444 |
| 2019-02-08 | $16.56 | $16.65 | $16.36 | $16.36 | $64.55 | 212,946 |
| 2019-02-07 | $16.36 | $16.67 | $16.19 | $16.38 | $64.63 | 306,120 |
| 2019-02-06 | $16.11 | $16.30 | $16.03 | $16.14 | $63.68 | 125,427 |
| 2019-02-05 | $16.11 | $16.26 | $15.98 | $16.09 | $63.48 | 137,879 |
| 2019-02-04 | $16.47 | $16.56 | $16.12 | $16.13 | $63.64 | 133,728 |
| 2019-02-01 | $16.47 | $16.63 | $16.40 | $16.48 | $65.02 | 98,823 |
| 2019-01-31 | $16.84 | $16.87 | $16.47 | $16.53 | $65.22 | 228,562 |
| 2019-01-30 | $17.00 | $17.30 | $16.68 | $16.81 | $66.32 | 168,724 |
| 2019-01-29 | $17.07 | $17.25 | $17.04 | $17.17 | $67.74 | 180,758 |
| 2019-01-28 | $17.22 | $17.36 | $17.01 | $17.11 | $67.51 | 227,897 |
| 2019-01-25 | $17.07 | $17.13 | $16.85 | $16.92 | $66.76 | 205,000 |
| 2019-01-24 | $17.61 | $17.63 | $17.29 | $17.33 | $68.38 | 238,542 |
| 2019-01-23 | $17.37 | $17.83 | $17.19 | $17.56 | $69.28 | 183,355 |
| 2019-01-22 | $17.14 | $17.67 | $17.07 | $17.47 | $68.93 | 244,360 |
| 2019-01-18 | $17.09 | $17.24 | $16.79 | $16.90 | $66.68 | 281,230 |
| 2019-01-17 | $17.73 | $17.73 | $17.16 | $17.29 | $68.22 | 222,807 |
| 2019-01-16 | $17.78 | $17.78 | $17.40 | $17.60 | $69.44 | 255,584 |
| 2019-01-15 | $18.06 | $18.19 | $17.80 | $17.84 | $70.39 | 251,154 |
| 2019-01-14 | $18.02 | $18.18 | $17.87 | $18.15 | $71.61 | 160,375 |
| 2019-01-11 | $17.95 | $18.04 | $17.72 | $17.77 | $70.11 | 188,386 |
| 2019-01-10 | $18.22 | $18.37 | $17.79 | $17.81 | $70.27 | 186,565 |
| 2019-01-09 | $18.17 | $18.31 | $17.86 | $18.00 | $71.02 | 274,011 |
| 2019-01-08 | $18.50 | $18.91 | $18.28 | $18.30 | $72.20 | 203,829 |
| 2019-01-07 | $19.51 | $19.67 | $18.64 | $18.84 | $74.33 | 244,457 |
| 2019-01-04 | $20.56 | $20.63 | $19.41 | $19.53 | $77.06 | 391,023 |
| 2019-01-03 | $20.65 | $21.29 | $20.40 | $21.11 | $83.29 | 358,864 |
| 2019-01-02 | $21.16 | $21.33 | $20.23 | $20.38 | $80.41 | 319,610 |
| 2018-12-31 | $20.67 | $21.26 | $20.56 | $20.62 | $81.36 | 274,056 |
| 2018-12-28 | $21.05 | $21.34 | $20.26 | $20.93 | $82.58 | 515,008 |
| 2018-12-27 | $21.77 | $22.53 | $21.08 | $21.09 | $83.21 | 1,094,334 |
| 2018-12-26 | $23.38 | $23.50 | $21.16 | $21.20 | $83.65 | 1,057,118 |
| 2018-12-24 | $22.93 | $23.55 | $22.64 | $23.50 | $92.46 | 399,503 |
| 2018-12-21 | $21.32 | $22.79 | $21.17 | $22.68 | $89.23 | 739,495 |
| 2018-12-20 | $20.98 | $22.02 | $20.73 | $21.53 | $84.71 | 881,498 |
| 2018-12-19 | $20.02 | $21.06 | $19.52 | $20.82 | $81.92 | 619,632 |
| 2018-12-18 | $19.61 | $20.17 | $19.33 | $20.01 | $78.73 | 334,996 |
| 2018-12-17 | $19.23 | $20.18 | $18.92 | $19.99 | $78.65 | 423,943 |
| 2018-12-14 | $18.83 | $19.24 | $18.43 | $19.10 | $75.15 | 287,197 |
| 2018-12-13 | $17.92 | $18.59 | $17.82 | $18.55 | $72.99 | 246,340 |
| 2018-12-12 | $18.01 | $18.04 | $17.54 | $18.02 | $70.90 | 330,876 |
| 2018-12-11 | $17.80 | $18.64 | $17.69 | $18.39 | $72.36 | 312,496 |
| 2018-12-10 | $18.16 | $18.87 | $18.06 | $18.33 | $72.12 | 416,941 |
| 2018-12-07 | $17.48 | $18.40 | $17.23 | $18.21 | $71.65 | 967,788 |
| 2018-12-06 | $17.85 | $18.35 | $17.48 | $17.48 | $68.78 | 1,285,261 |
| 2018-12-04 | $16.10 | $17.46 | $16.01 | $17.38 | $68.38 | 858,498 |
| 2018-12-03 | $15.94 | $16.44 | $15.94 | $16.03 | $63.07 | 189,896 |
| 2018-11-30 | $16.60 | $16.65 | $16.28 | $16.32 | $64.21 | 156,103 |
| 2018-11-29 | $16.55 | $16.79 | $16.30 | $16.52 | $65.00 | 169,266 |
| 2018-11-28 | $17.10 | $17.45 | $16.38 | $16.38 | $64.45 | 353,710 |
| 2018-11-27 | $17.12 | $17.31 | $17.00 | $17.24 | $67.83 | 173,484 |
| 2018-11-26 | $17.07 | $17.22 | $16.84 | $16.97 | $66.77 | 193,493 |
| 2018-11-23 | $17.68 | $17.68 | $17.09 | $17.42 | $68.54 | 118,969 |
| 2018-11-21 | $17.66 | $17.74 | $17.06 | $17.39 | $68.42 | 246,693 |
| 2018-11-20 | $17.58 | $17.96 | $17.31 | $17.85 | $70.23 | 411,575 |
| 2018-11-19 | $16.58 | $17.31 | $16.52 | $17.19 | $67.63 | 314,167 |
| 2018-11-16 | $16.84 | $16.94 | $16.47 | $16.53 | $65.04 | 232,037 |
| 2018-11-15 | $17.32 | $17.39 | $16.56 | $16.61 | $65.35 | 510,863 |
| 2018-11-14 | $16.57 | $17.31 | $16.42 | $17.11 | $67.32 | 272,695 |
| 2018-11-13 | $16.62 | $16.90 | $16.29 | $16.85 | $66.30 | 441,815 |
| 2018-11-12 | $16.09 | $16.78 | $16.09 | $16.73 | $65.82 | 283,248 |
| 2018-11-09 | $15.74 | $16.31 | $15.72 | $16.08 | $63.27 | 328,617 |
| 2018-11-08 | $15.60 | $15.65 | $15.35 | $15.52 | $61.06 | 149,277 |
| 2018-11-07 | $15.86 | $15.96 | $15.44 | $15.46 | $60.83 | 241,752 |
| 2018-11-06 | $16.23 | $16.23 | $15.90 | $16.00 | $62.95 | 189,799 |
| 2018-11-05 | $16.13 | $16.47 | $16.00 | $16.16 | $63.58 | 173,538 |
| 2018-11-02 | $16.14 | $16.45 | $15.94 | $16.15 | $63.54 | 371,066 |
| 2018-11-01 | $16.81 | $16.83 | $16.17 | $16.24 | $63.90 | 269,962 |
| 2018-10-31 | $16.75 | $17.00 | $16.59 | $16.96 | $66.73 | 276,367 |
| 2018-10-30 | $17.76 | $17.84 | $17.04 | $17.09 | $67.24 | 527,971 |
| 2018-10-29 | $17.22 | $18.20 | $16.89 | $17.79 | $70.00 | 486,941 |
| 2018-10-26 | $17.60 | $18.26 | $17.18 | $17.64 | $69.40 | 502,722 |
| 2018-10-25 | $17.84 | $17.90 | $17.08 | $17.25 | $67.87 | 407,178 |
| 2018-10-24 | $16.81 | $18.05 | $16.69 | $18.04 | $70.98 | 369,135 |
| 2018-10-23 | $16.93 | $17.35 | $16.50 | $16.74 | $65.86 | 527,610 |
| 2018-10-22 | $16.28 | $16.57 | $16.16 | $16.47 | $64.80 | 246,777 |
| 2018-10-19 | $15.92 | $16.52 | $15.77 | $16.40 | $64.53 | 223,187 |
| 2018-10-18 | $15.59 | $16.16 | $15.54 | $16.03 | $63.07 | 219,900 |
| 2018-10-17 | $15.42 | $15.86 | $15.42 | $15.45 | $60.79 | 241,437 |
| 2018-10-16 | $16.03 | $16.29 | $15.29 | $15.35 | $60.39 | 308,233 |
| 2018-10-15 | $16.43 | $16.61 | $16.03 | $16.26 | $63.98 | 369,915 |
| 2018-10-12 | $15.95 | $16.74 | $15.92 | $16.37 | $64.41 | 551,893 |
| 2018-10-11 | $15.91 | $16.40 | $15.63 | $16.40 | $64.53 | 1,412,174 |
| 2018-10-10 | $14.98 | $15.81 | $14.96 | $15.77 | $62.05 | 524,908 |
| 2018-10-09 | $14.85 | $14.96 | $14.64 | $14.92 | $58.70 | 234,811 |
| 2018-10-08 | $14.83 | $15.03 | $14.72 | $14.80 | $58.23 | 191,379 |
| 2018-10-05 | $14.47 | $15.00 | $14.40 | $14.76 | $58.07 | 386,907 |
| 2018-10-04 | $14.18 | $14.56 | $14.15 | $14.48 | $56.97 | 274,933 |
| 2018-10-03 | $14.20 | $14.33 | $13.95 | $14.07 | $55.36 | 267,571 |
| 2018-10-02 | $14.06 | $14.39 | $13.99 | $14.32 | $56.34 | 150,180 |
| 2018-10-01 | $13.53 | $14.11 | $13.53 | $14.04 | $55.24 | 386,539 |
| 2018-09-28 | $13.82 | $13.83 | $13.59 | $13.65 | $53.71 | 171,131 |
| 2018-09-27 | $13.71 | $13.78 | $13.64 | $13.74 | $54.06 | 160,697 |
| 2018-09-26 | $13.45 | $13.78 | $13.43 | $13.75 | $54.10 | 195,228 |
| 2018-09-25 | $13.53 | $13.55 | $13.46 | $13.53 | $53.09 | 96,998 |
| 2018-09-24 | $13.50 | $13.73 | $13.47 | $13.59 | $53.33 | 108,381 |
| 2018-09-21 | $13.27 | $13.50 | $13.25 | $13.47 | $52.86 | 190,700 |
| 2018-09-20 | $13.50 | $13.56 | $13.34 | $13.35 | $52.39 | 145,586 |
| 2018-09-19 | $13.50 | $13.68 | $13.37 | $13.60 | $53.37 | 137,940 |
| 2018-09-18 | $13.57 | $13.59 | $13.42 | $13.49 | $52.94 | 134,178 |
| 2018-09-17 | $13.33 | $13.63 | $13.30 | $13.61 | $53.41 | 156,992 |
| 2018-09-14 | $13.43 | $13.46 | $13.24 | $13.32 | $52.27 | 139,768 |
| 2018-09-13 | $13.31 | $13.48 | $13.29 | $13.43 | $52.70 | 140,384 |
| 2018-09-12 | $13.39 | $13.63 | $13.36 | $13.42 | $52.66 | 251,593 |
| 2018-09-11 | $13.44 | $13.53 | $13.28 | $13.36 | $52.43 | 162,764 |
| 2018-09-10 | $13.32 | $13.46 | $13.27 | $13.38 | $52.51 | 124,606 |
| 2018-09-07 | $13.48 | $13.58 | $13.31 | $13.45 | $52.78 | 187,095 |
| 2018-09-06 | $13.19 | $13.45 | $13.15 | $13.42 | $52.66 | 190,789 |
| 2018-09-05 | $13.19 | $13.46 | $13.18 | $13.24 | $51.96 | 230,345 |
| 2018-09-04 | $13.09 | $13.34 | $13.04 | $13.16 | $51.64 | 173,275 |
| 2018-08-31 | $13.22 | $13.22 | $13.00 | $13.04 | $51.17 | 146,704 |
| 2018-08-30 | $13.17 | $13.23 | $13.02 | $13.16 | $51.64 | 110,436 |
| 2018-08-29 | $13.19 | $13.28 | $13.08 | $13.12 | $51.49 | 114,656 |
| 2018-08-28 | $13.17 | $13.34 | $13.14 | $13.24 | $51.96 | 100,909 |
| 2018-08-27 | $13.15 | $13.25 | $13.05 | $13.21 | $51.84 | 229,591 |
| 2018-08-24 | $13.30 | $13.35 | $13.24 | $13.26 | $52.04 | 159,248 |
| 2018-08-23 | $13.32 | $13.48 | $13.28 | $13.41 | $52.62 | 191,949 |
| 2018-08-22 | $13.42 | $13.43 | $13.28 | $13.32 | $52.27 | 155,653 |
| 2018-08-21 | $13.65 | $13.65 | $13.29 | $13.38 | $52.51 | 287,181 |
| 2018-08-20 | $13.71 | $13.85 | $13.64 | $13.71 | $53.80 | 164,916 |
| 2018-08-17 | $13.95 | $14.01 | $13.75 | $13.77 | $54.04 | 267,983 |
| 2018-08-16 | $14.03 | $14.05 | $13.80 | $13.91 | $54.59 | 260,448 |
| 2018-08-15 | $13.88 | $14.30 | $13.88 | $14.15 | $55.53 | 323,103 |
| 2018-08-14 | $14.01 | $14.02 | $13.75 | $13.80 | $54.15 | 247,113 |
| 2018-08-13 | $13.90 | $14.19 | $13.84 | $14.08 | $55.25 | 250,464 |
| 2018-08-10 | $13.99 | $14.00 | $13.74 | $13.91 | $54.59 | 466,118 |
| 2018-08-09 | $13.89 | $13.92 | $13.72 | $13.84 | $54.31 | 262,091 |
| 2018-08-08 | $13.90 | $14.08 | $13.85 | $13.91 | $54.59 | 189,760 |
| 2018-08-07 | $14.15 | $14.15 | $13.76 | $13.89 | $54.51 | 142,879 |
| 2018-08-06 | $14.15 | $14.18 | $13.92 | $13.95 | $54.74 | 219,456 |
| 2018-08-03 | $13.96 | $14.23 | $13.90 | $14.12 | $55.41 | 200,233 |
| 2018-08-02 | $14.35 | $14.35 | $13.97 | $13.99 | $54.90 | 258,573 |
| 2018-08-01 | $14.24 | $14.29 | $14.13 | $14.21 | $55.76 | 244,968 |
| 2018-07-31 | $14.42 | $14.44 | $14.06 | $14.19 | $55.68 | 325,323 |
| 2018-07-30 | $14.32 | $14.50 | $14.18 | $14.48 | $56.82 | 251,471 |
| 2018-07-27 | $13.77 | $14.36 | $13.74 | $14.30 | $56.12 | 255,381 |
| 2018-07-26 | $13.92 | $13.93 | $13.63 | $13.80 | $54.15 | 270,486 |
| 2018-07-25 | $14.03 | $14.16 | $13.94 | $13.94 | $54.70 | 267,130 |
| 2018-07-24 | $13.60 | $14.13 | $13.57 | $14.02 | $55.02 | 223,286 |
| 2018-07-23 | $13.80 | $13.88 | $13.66 | $13.73 | $53.88 | 192,997 |
| 2018-07-20 | $13.71 | $13.79 | $13.64 | $13.76 | $54.00 | 208,976 |
| 2018-07-19 | $13.90 | $13.97 | $13.65 | $13.67 | $53.64 | 241,789 |
| 2018-07-18 | $13.93 | $14.07 | $13.83 | $13.84 | $54.31 | 89,807 |
| 2018-07-17 | $14.04 | $14.07 | $13.85 | $13.92 | $54.63 | 180,845 |
| 2018-07-16 | $13.87 | $14.18 | $13.84 | $14.06 | $55.17 | 193,807 |
| 2018-07-13 | $13.87 | $13.93 | $13.72 | $13.92 | $54.63 | 133,030 |
| 2018-07-12 | $13.83 | $14.06 | $13.80 | $13.87 | $54.43 | 256,742 |
| 2018-07-11 | $13.88 | $13.99 | $13.75 | $13.97 | $54.82 | 250,840 |
| 2018-07-10 | $13.60 | $13.90 | $13.54 | $13.77 | $54.04 | 222,002 |
| 2018-07-09 | $13.69 | $13.77 | $13.63 | $13.64 | $53.53 | 164,611 |
| 2018-07-06 | $14.02 | $14.07 | $13.77 | $13.81 | $54.19 | 259,909 |
| 2018-07-05 | $14.17 | $14.38 | $14.03 | $14.03 | $55.06 | 236,971 |
| 2018-07-03 | $14.38 | $14.40 | $14.23 | $14.36 | $56.35 | 134,617 |
| 2018-07-02 | $14.85 | $14.90 | $14.46 | $14.46 | $56.74 | 221,908 |
| 2018-06-29 | $14.55 | $14.69 | $14.44 | $14.67 | $57.57 | 113,725 |
| 2018-06-28 | $14.78 | $14.93 | $14.59 | $14.66 | $57.53 | 246,318 |
| 2018-06-27 | $14.24 | $14.75 | $14.20 | $14.75 | $57.88 | 221,060 |
| 2018-06-26 | $14.42 | $14.48 | $14.17 | $14.27 | $56.00 | 149,462 |
| 2018-06-25 | $14.11 | $14.59 | $14.07 | $14.45 | $56.71 | 318,144 |
| 2018-06-22 | $13.80 | $14.07 | $13.78 | $14.01 | $54.98 | 179,844 |
| 2018-06-21 | $13.64 | $13.99 | $13.63 | $13.92 | $54.63 | 232,550 |
| 2018-06-20 | $13.74 | $13.80 | $13.61 | $13.64 | $53.53 | 179,328 |
| 2018-06-19 | $14.07 | $14.23 | $13.87 | $13.89 | $54.38 | 320,878 |
| 2018-06-18 | $14.19 | $14.20 | $13.89 | $13.90 | $54.42 | 181,645 |
| 2018-06-15 | $14.12 | $14.23 | $14.02 | $14.03 | $54.93 | 215,039 |
| 2018-06-14 | $14.08 | $14.22 | $14.02 | $14.03 | $54.93 | 134,922 |
| 2018-06-13 | $14.04 | $14.21 | $14.02 | $14.16 | $55.44 | 122,829 |
| 2018-06-12 | $14.17 | $14.20 | $14.00 | $14.06 | $55.05 | 119,075 |
| 2018-06-11 | $14.20 | $14.27 | $14.14 | $14.20 | $55.60 | 194,494 |
| 2018-06-08 | $14.34 | $14.36 | $14.22 | $14.23 | $55.72 | 171,655 |
| 2018-06-07 | $14.15 | $14.44 | $14.12 | $14.34 | $56.15 | 208,888 |
| 2018-06-06 | $14.37 | $14.40 | $14.18 | $14.18 | $55.52 | 152,582 |
| 2018-06-05 | $14.59 | $14.61 | $14.37 | $14.37 | $56.26 | 299,515 |
| 2018-06-04 | $14.61 | $14.79 | $14.56 | $14.56 | $57.01 | 172,526 |
| 2018-06-01 | $14.73 | $14.80 | $14.61 | $14.70 | $57.56 | 215,085 |
| 2018-05-31 | $14.66 | $14.97 | $14.62 | $14.91 | $58.38 | 209,712 |
| 2018-05-30 | $14.97 | $14.97 | $14.61 | $14.66 | $57.40 | 284,097 |
| 2018-05-29 | $15.25 | $15.39 | $15.01 | $15.12 | $59.20 | 310,351 |
| 2018-05-25 | $15.09 | $15.14 | $15.02 | $15.08 | $59.04 | 106,717 |
| 2018-05-24 | $15.04 | $15.29 | $14.98 | $15.04 | $58.89 | 182,565 |
| 2018-05-23 | $15.17 | $15.20 | $14.99 | $15.04 | $58.89 | 140,705 |
| 2018-05-22 | $14.80 | $15.11 | $14.80 | $15.09 | $59.08 | 157,445 |
| 2018-05-21 | $14.98 | $14.98 | $14.82 | $14.87 | $58.22 | 186,398 |
| 2018-05-18 | $15.04 | $15.12 | $14.99 | $15.07 | $59.00 | 181,633 |
| 2018-05-17 | $15.23 | $15.27 | $15.04 | $15.09 | $59.08 | 254,453 |
| 2018-05-16 | $15.52 | $15.52 | $15.17 | $15.25 | $59.71 | 330,756 |
| 2018-05-15 | $15.68 | $15.77 | $15.50 | $15.55 | $60.88 | 290,611 |
| 2018-05-14 | $15.39 | $15.60 | $15.29 | $15.57 | $60.96 | 226,114 |
| 2018-05-11 | $15.52 | $15.59 | $15.40 | $15.45 | $60.49 | 300,239 |
| 2018-05-10 | $15.61 | $15.65 | $15.38 | $15.51 | $60.73 | 274,415 |
| 2018-05-09 | $15.80 | $15.92 | $15.59 | $15.65 | $61.28 | 254,914 |
| 2018-05-08 | $16.04 | $16.05 | $15.83 | $15.83 | $61.98 | 347,210 |
| 2018-05-07 | $16.16 | $16.20 | $15.83 | $16.01 | $62.69 | 298,050 |
| 2018-05-04 | $16.78 | $16.89 | $16.10 | $16.26 | $63.66 | 248,421 |
| 2018-05-03 | $16.61 | $17.02 | $16.54 | $16.67 | $65.27 | 246,363 |
| 2018-05-02 | $16.69 | $16.70 | $16.25 | $16.50 | $64.60 | 186,132 |
| 2018-05-01 | $16.85 | $17.13 | $16.57 | $16.62 | $65.07 | 195,168 |
| 2018-04-30 | $16.39 | $16.78 | $16.29 | $16.77 | $65.66 | 129,430 |
| 2018-04-27 | $16.43 | $16.67 | $16.35 | $16.49 | $64.56 | 141,686 |
| 2018-04-26 | $16.52 | $16.64 | $16.34 | $16.42 | $64.29 | 123,797 |
| 2018-04-25 | $16.57 | $16.85 | $16.46 | $16.58 | $64.92 | 179,327 |
| 2018-04-24 | $16.22 | $16.79 | $16.08 | $16.54 | $64.76 | 393,560 |
| 2018-04-23 | $16.26 | $16.50 | $16.15 | $16.33 | $63.94 | 230,647 |
| 2018-04-20 | $16.19 | $16.38 | $16.06 | $16.29 | $63.78 | 255,930 |
| 2018-04-19 | $15.97 | $16.22 | $15.90 | $16.12 | $63.12 | 198,874 |
| 2018-04-18 | $15.89 | $15.97 | $15.72 | $15.91 | $62.29 | 273,577 |
| 2018-04-17 | $16.16 | $16.22 | $15.90 | $15.99 | $62.61 | 310,219 |
| 2018-04-16 | $16.43 | $16.60 | $16.25 | $16.33 | $63.94 | 210,704 |
| 2018-04-13 | $16.35 | $16.73 | $16.35 | $16.63 | $65.11 | 218,461 |
| 2018-04-12 | $16.51 | $16.64 | $16.33 | $16.48 | $64.53 | 203,679 |
| 2018-04-11 | $16.90 | $16.91 | $16.57 | $16.67 | $65.27 | 322,818 |
| 2018-04-10 | $17.03 | $17.15 | $16.64 | $16.77 | $65.66 | 240,128 |
| 2018-04-09 | $17.21 | $17.44 | $16.94 | $17.42 | $68.21 | 214,037 |
| 2018-04-06 | $17.02 | $17.72 | $16.79 | $17.44 | $68.28 | 424,591 |
| 2018-04-05 | $16.86 | $17.03 | $16.75 | $16.81 | $65.82 | 177,324 |
| 2018-04-04 | $17.93 | $17.94 | $16.96 | $17.06 | $66.80 | 451,082 |
| 2018-04-03 | $17.80 | $17.98 | $17.42 | $17.50 | $68.52 | 339,159 |
| 2018-04-02 | $17.24 | $18.22 | $17.14 | $17.98 | $70.40 | 490,940 |
| 2018-03-29 | $17.35 | $17.43 | $16.89 | $17.18 | $67.27 | 315,064 |
| 2018-03-28 | $17.39 | $17.74 | $17.30 | $17.53 | $68.64 | 487,519 |
| 2018-03-27 | $16.81 | $17.65 | $16.79 | $17.52 | $68.60 | 440,248 |
| 2018-03-26 | $17.16 | $17.53 | $16.85 | $16.85 | $65.97 | 342,517 |
| 2018-03-23 | $16.88 | $17.64 | $16.78 | $17.64 | $69.07 | 467,692 |
| 2018-03-22 | $16.46 | $16.90 | $16.23 | $16.89 | $66.13 | 469,886 |
| 2018-03-21 | $16.37 | $16.39 | $15.97 | $16.20 | $63.43 | 274,148 |
| 2018-03-20 | $16.34 | $16.50 | $16.25 | $16.40 | $64.12 | 172,745 |
| 2018-03-19 | $16.23 | $16.77 | $16.23 | $16.39 | $64.08 | 379,376 |
| 2018-03-16 | $16.27 | $16.31 | $16.00 | $16.10 | $62.94 | 312,856 |
| 2018-03-15 | $16.02 | $16.38 | $16.02 | $16.28 | $63.65 | 375,700 |
| 2018-03-14 | $15.79 | $16.17 | $15.78 | $16.11 | $62.98 | 451,891 |
| 2018-03-13 | $15.66 | $16.01 | $15.59 | $15.95 | $62.36 | 361,071 |
| 2018-03-12 | $15.80 | $15.94 | $15.72 | $15.80 | $61.77 | 253,468 |
| 2018-03-09 | $16.18 | $16.28 | $15.85 | $15.85 | $61.97 | 267,076 |
| 2018-03-08 | $16.28 | $16.58 | $16.16 | $16.39 | $64.08 | 239,508 |
| 2018-03-07 | $16.82 | $16.84 | $16.28 | $16.33 | $63.84 | 350,625 |
| 2018-03-06 | $16.79 | $17.16 | $16.60 | $16.61 | $64.94 | 317,836 |
| 2018-03-05 | $17.35 | $17.46 | $16.84 | $16.96 | $66.31 | 412,123 |
| 2018-03-02 | $18.14 | $18.21 | $17.18 | $17.26 | $67.48 | 618,169 |
| 2018-03-01 | $17.80 | $18.21 | $17.47 | $17.86 | $69.82 | 679,672 |
| 2018-02-28 | $17.15 | $17.75 | $17.03 | $17.75 | $69.39 | 467,338 |
| 2018-02-27 | $16.69 | $17.21 | $16.55 | $17.20 | $67.24 | 312,329 |
| 2018-02-26 | $16.83 | $17.05 | $16.67 | $16.73 | $65.41 | 240,319 |
| 2018-02-23 | $17.16 | $17.36 | $16.94 | $16.96 | $66.31 | 184,515 |
| 2018-02-22 | $17.21 | $17.42 | $16.94 | $17.39 | $67.99 | 336,624 |
| 2018-02-21 | $17.31 | $17.39 | $16.76 | $17.33 | $67.75 | 250,767 |
| 2018-02-20 | $17.28 | $17.46 | $17.01 | $17.37 | $67.91 | 220,136 |
| 2018-02-16 | $17.27 | $17.27 | $16.89 | $17.11 | $66.89 | 232,022 |
| 2018-02-15 | $17.33 | $17.72 | $17.20 | $17.21 | $67.28 | 243,021 |
| 2018-02-14 | $18.48 | $18.56 | $17.50 | $17.58 | $68.73 | 319,420 |
| 2018-02-13 | $18.51 | $18.62 | $18.17 | $18.23 | $71.27 | 214,958 |
| 2018-02-12 | $18.62 | $18.99 | $18.14 | $18.31 | $71.58 | 425,340 |
| 2018-02-09 | $18.69 | $19.78 | $18.38 | $18.69 | $73.07 | 803,258 |
| 2018-02-08 | $17.95 | $19.03 | $17.93 | $19.03 | $74.40 | 620,648 |
| 2018-02-07 | $18.03 | $18.25 | $17.74 | $17.97 | $70.25 | 422,768 |
| 2018-02-06 | $19.05 | $19.31 | $17.82 | $17.98 | $70.29 | 879,278 |
| 2018-02-05 | $17.36 | $18.41 | $17.11 | $18.41 | $71.97 | 1,097,456 |
| 2018-02-02 | $16.63 | $17.17 | $16.62 | $17.12 | $66.93 | 466,886 |
| 2018-02-01 | $16.73 | $16.74 | $16.39 | $16.46 | $64.35 | 237,146 |
| 2018-01-31 | $16.28 | $16.66 | $16.15 | $16.56 | $64.74 | 242,482 |
| 2018-01-30 | $16.33 | $16.49 | $16.20 | $16.41 | $64.16 | 433,311 |
| 2018-01-29 | $16.00 | $16.11 | $15.88 | $16.08 | $62.87 | 308,171 |
| 2018-01-26 | $15.91 | $16.08 | $15.90 | $15.90 | $62.16 | 165,808 |
| 2018-01-25 | $15.88 | $16.19 | $15.86 | $16.02 | $62.63 | 224,069 |
| 2018-01-24 | $15.76 | $16.15 | $15.71 | $16.03 | $62.67 | 288,049 |
| 2018-01-23 | $15.99 | $16.09 | $15.77 | $15.85 | $61.97 | 205,622 |
| 2018-01-22 | $16.16 | $16.17 | $15.94 | $15.94 | $62.32 | 139,598 |
| 2018-01-19 | $16.52 | $16.53 | $16.10 | $16.12 | $63.02 | 216,040 |
| 2018-01-18 | $16.41 | $16.57 | $16.36 | $16.53 | $64.62 | 124,236 |
| 2018-01-17 | $16.47 | $16.59 | $16.25 | $16.31 | $63.76 | 194,145 |
| 2018-01-16 | $16.06 | $16.69 | $15.96 | $16.63 | $65.02 | 309,159 |
| 2018-01-12 | $16.31 | $16.35 | $16.07 | $16.22 | $63.41 | 154,138 |
| 2018-01-11 | $16.87 | $16.89 | $16.32 | $16.36 | $63.96 | 287,401 |
| 2018-01-10 | $17.00 | $17.13 | $16.86 | $16.93 | $66.19 | 234,656 |
| 2018-01-09 | $16.83 | $16.95 | $16.79 | $16.93 | $66.19 | 189,297 |
| 2018-01-08 | $16.97 | $17.22 | $16.84 | $16.90 | $66.07 | 219,718 |
| 2018-01-05 | $16.92 | $17.12 | $16.90 | $16.93 | $66.19 | 191,272 |
| 2018-01-04 | $16.89 | $17.09 | $16.85 | $17.02 | $66.54 | 194,572 |
| 2018-01-03 | $17.12 | $17.21 | $17.00 | $17.10 | $66.85 | 181,951 |
| 2018-01-02 | $17.31 | $17.46 | $17.12 | $17.12 | $66.93 | 228,118 |
| 2017-12-29 | $17.09 | $17.46 | $17.08 | $17.46 | $68.26 | 227,549 |
| 2017-12-28 | $17.26 | $17.33 | $17.17 | $17.18 | $67.17 | 109,586 |
| 2017-12-27 | $17.27 | $17.37 | $17.13 | $17.29 | $67.60 | 135,920 |
| 2017-12-26 | $17.30 | $17.35 | $17.24 | $17.26 | $67.48 | 217,735 |
| 2017-12-22 | $17.27 | $17.38 | $17.26 | $17.30 | $67.60 | 254,354 |
| 2017-12-21 | $17.28 | $17.31 | $17.12 | $17.23 | $67.33 | 199,258 |
| 2017-12-20 | $17.28 | $17.49 | $17.26 | $17.38 | $67.92 | 156,238 |
| 2017-12-19 | $17.07 | $17.50 | $17.07 | $17.45 | $68.19 | 186,467 |
| 2017-12-18 | $17.30 | $17.36 | $17.08 | $17.17 | $67.09 | 296,301 |
| 2017-12-15 | $17.92 | $18.04 | $17.42 | $17.64 | $68.93 | 394,614 |
| 2017-12-14 | $17.75 | $18.27 | $17.68 | $18.16 | $70.96 | 231,439 |
| 2017-12-13 | $18.02 | $18.02 | $17.56 | $17.77 | $69.44 | 313,154 |
| 2017-12-12 | $17.80 | $17.99 | $17.73 | $17.98 | $70.26 | 136,509 |
| 2017-12-11 | $17.80 | $17.95 | $17.69 | $17.88 | $69.87 | 146,573 |
| 2017-12-08 | $17.76 | $17.88 | $17.65 | $17.86 | $69.79 | 150,215 |
| 2017-12-07 | $18.13 | $18.19 | $17.75 | $17.88 | $69.87 | 277,771 |
| 2017-12-06 | $18.01 | $18.19 | $17.91 | $18.13 | $70.85 | 247,776 |
| 2017-12-05 | $17.49 | $17.97 | $17.49 | $17.97 | $70.22 | 349,525 |
| 2017-12-04 | $17.08 | $17.64 | $16.94 | $17.62 | $68.85 | 454,459 |
| 2017-12-01 | $17.35 | $18.43 | $17.33 | $17.51 | $68.42 | 430,527 |
| 2017-11-30 | $17.23 | $17.42 | $17.15 | $17.35 | $67.80 | 323,744 |
| 2017-11-29 | $17.41 | $17.50 | $17.22 | $17.40 | $67.99 | 456,054 |
| 2017-11-28 | $17.97 | $18.04 | $17.51 | $17.52 | $68.46 | 224,742 |
| 2017-11-27 | $17.92 | $18.10 | $17.84 | $18.10 | $70.71 | 205,064 |
| 2017-11-24 | $17.90 | $18.02 | $17.89 | $17.97 | $70.22 | 80,576 |
| 2017-11-22 | $17.88 | $18.00 | $17.79 | $18.00 | $70.34 | 94,883 |
| 2017-11-21 | $18.16 | $18.19 | $17.90 | $17.94 | $70.10 | 263,715 |
| 2017-11-20 | $18.53 | $18.62 | $18.32 | $18.32 | $71.59 | 211,229 |
| 2017-11-17 | $18.91 | $18.91 | $18.45 | $18.60 | $72.68 | 155,840 |
| 2017-11-16 | $19.18 | $19.18 | $18.60 | $18.76 | $73.31 | 407,995 |
| 2017-11-15 | $19.42 | $19.63 | $19.18 | $19.34 | $75.57 | 330,525 |
| 2017-11-14 | $19.23 | $19.34 | $19.11 | $19.18 | $74.95 | 236,073 |
| 2017-11-13 | $19.24 | $19.36 | $19.02 | $19.08 | $74.56 | 217,336 |
| 2017-11-10 | $19.05 | $19.13 | $18.95 | $19.09 | $74.60 | 257,221 |
| 2017-11-09 | $19.16 | $19.41 | $18.88 | $19.06 | $74.46 | 425,273 |
| 2017-11-08 | $19.05 | $19.26 | $18.85 | $18.91 | $73.89 | 205,209 |
| 2017-11-07 | $18.53 | $19.08 | $18.52 | $18.96 | $74.09 | 225,889 |
| 2017-11-06 | $18.55 | $18.62 | $18.39 | $18.53 | $72.41 | 97,165 |
| 2017-11-03 | $18.60 | $18.71 | $18.50 | $18.60 | $72.68 | 117,545 |
| 2017-11-02 | $18.68 | $18.79 | $18.42 | $18.55 | $72.49 | 267,733 |
| 2017-11-01 | $18.11 | $18.85 | $18.10 | $18.65 | $72.88 | 283,980 |
| 2017-10-31 | $18.53 | $18.56 | $18.28 | $18.41 | $71.94 | 244,875 |
| 2017-10-30 | $18.41 | $18.88 | $18.38 | $18.68 | $73.00 | 174,876 |
| 2017-10-27 | $18.54 | $18.65 | $18.26 | $18.29 | $71.47 | 201,670 |
| 2017-10-26 | $18.49 | $18.60 | $18.41 | $18.53 | $72.41 | 109,949 |
| 2017-10-25 | $18.50 | $18.93 | $18.50 | $18.64 | $72.84 | 243,356 |
| 2017-10-24 | $18.37 | $18.48 | $18.29 | $18.45 | $72.10 | 170,194 |
| 2017-10-23 | $18.21 | $18.55 | $18.21 | $18.51 | $72.33 | 180,250 |
| 2017-10-20 | $18.17 | $18.28 | $18.16 | $18.25 | $71.31 | 124,455 |
| 2017-10-19 | $18.55 | $18.69 | $18.41 | $18.41 | $71.94 | 124,711 |
| 2017-10-18 | $18.38 | $18.47 | $18.27 | $18.37 | $71.78 | 102,620 |
| 2017-10-17 | $18.43 | $18.61 | $18.30 | $18.55 | $72.49 | 254,177 |
| 2017-10-16 | $18.32 | $18.48 | $18.16 | $18.43 | $72.02 | 130,697 |
| 2017-10-13 | $18.27 | $18.43 | $18.25 | $18.40 | $71.90 | 82,691 |
| 2017-10-12 | $18.37 | $18.48 | $18.24 | $18.34 | $71.67 | 135,922 |
| 2017-10-11 | $18.26 | $18.37 | $18.19 | $18.30 | $71.51 | 102,413 |
| 2017-10-10 | $18.27 | $18.38 | $18.17 | $18.28 | $71.43 | 133,513 |
| 2017-10-09 | $18.18 | $18.44 | $18.09 | $18.39 | $71.86 | 128,480 |
| 2017-10-06 | $18.32 | $18.34 | $18.15 | $18.22 | $71.20 | 112,966 |
| 2017-10-05 | $18.17 | $18.26 | $18.09 | $18.19 | $71.08 | 151,817 |
| 2017-10-04 | $18.23 | $18.39 | $18.10 | $18.28 | $71.43 | 265,622 |
| 2017-10-03 | $18.21 | $18.40 | $18.16 | $18.17 | $71.00 | 187,148 |
| 2017-10-02 | $18.67 | $18.72 | $18.23 | $18.23 | $71.24 | 254,008 |
| 2017-09-29 | $18.75 | $18.78 | $18.64 | $18.70 | $73.07 | 113,674 |
| 2017-09-28 | $18.91 | $19.05 | $18.73 | $18.78 | $73.39 | 231,088 |
| 2017-09-27 | $19.39 | $19.50 | $18.78 | $18.87 | $73.74 | 473,313 |
| 2017-09-26 | $19.73 | $19.77 | $19.51 | $19.64 | $76.75 | 201,552 |
| 2017-09-25 | $19.83 | $20.00 | $19.66 | $19.76 | $77.22 | 212,731 |
| 2017-09-22 | $20.03 | $20.03 | $19.76 | $19.84 | $77.53 | 288,324 |
| 2017-09-21 | $19.92 | $20.07 | $19.86 | $19.99 | $78.11 | 138,779 |
| 2017-09-20 | $20.07 | $20.12 | $19.91 | $19.95 | $77.96 | 86,566 |
| 2017-09-19 | $20.05 | $20.17 | $20.01 | $20.09 | $78.50 | 64,098 |
| 2017-09-18 | $20.30 | $20.31 | $19.96 | $20.09 | $78.50 | 205,486 |
| 2017-09-15 | $20.57 | $20.60 | $20.35 | $20.36 | $79.56 | 115,474 |
| 2017-09-14 | $20.55 | $20.64 | $20.44 | $20.52 | $80.19 | 83,961 |
| 2017-09-13 | $20.66 | $20.67 | $20.42 | $20.48 | $80.03 | 161,069 |
| 2017-09-12 | $20.74 | $20.81 | $20.58 | $20.62 | $80.58 | 145,119 |
| 2017-09-11 | $20.93 | $21.00 | $20.79 | $20.85 | $81.47 | 155,693 |
| 2017-09-08 | $21.42 | $21.49 | $21.15 | $21.33 | $83.35 | 174,423 |
| 2017-09-07 | $21.19 | $21.48 | $21.17 | $21.36 | $83.47 | 138,425 |
| 2017-09-06 | $21.16 | $21.35 | $21.08 | $21.25 | $83.04 | 121,715 |
| 2017-09-05 | $20.88 | $21.50 | $20.81 | $21.32 | $83.31 | 255,032 |
| 2017-09-01 | $21.08 | $21.16 | $20.89 | $20.92 | $81.75 | 117,120 |
| 2017-08-31 | $21.41 | $21.48 | $21.11 | $21.14 | $82.61 | 161,273 |
| 2017-08-30 | $21.91 | $21.94 | $21.55 | $21.58 | $84.33 | 150,264 |
| 2017-08-29 | $22.19 | $22.25 | $21.76 | $21.86 | $85.42 | 210,521 |
| 2017-08-28 | $21.90 | $22.09 | $21.82 | $21.87 | $85.46 | 149,264 |
| 2017-08-25 | $22.05 | $22.19 | $21.92 | $22.06 | $86.20 | 151,062 |
| 2017-08-24 | $22.14 | $22.33 | $22.04 | $22.18 | $86.67 | 169,866 |
| 2017-08-23 | $22.52 | $22.59 | $22.15 | $22.32 | $87.22 | 136,902 |
| 2017-08-22 | $22.58 | $22.62 | $22.19 | $22.25 | $86.95 | 200,830 |
| 2017-08-21 | $22.79 | $22.95 | $22.67 | $22.72 | $88.78 | 160,463 |
| 2017-08-18 | $22.85 | $22.96 | $22.52 | $22.72 | $88.78 | 339,965 |
| 2017-08-17 | $22.05 | $22.69 | $21.82 | $22.69 | $88.66 | 408,208 |
| 2017-08-16 | $21.83 | $21.96 | $21.60 | $21.88 | $85.50 | 251,949 |
| 2017-08-15 | $21.46 | $21.92 | $21.46 | $21.89 | $85.54 | 165,171 |
| 2017-08-14 | $21.96 | $21.97 | $21.53 | $21.55 | $84.21 | 194,292 |
| 2017-08-11 | $22.30 | $22.44 | $22.13 | $22.20 | $86.75 | 419,447 |
| 2017-08-10 | $21.67 | $22.29 | $21.67 | $22.28 | $87.06 | 444,079 |
| 2017-08-09 | $21.40 | $21.66 | $21.33 | $21.51 | $84.05 | 349,639 |
| 2017-08-08 | $21.01 | $21.23 | $20.61 | $21.15 | $82.65 | 305,837 |
| 2017-08-07 | $21.00 | $21.20 | $20.89 | $21.01 | $82.10 | 115,186 |
| 2017-08-04 | $21.18 | $21.29 | $21.04 | $21.06 | $82.30 | 153,425 |
| 2017-08-03 | $21.02 | $21.39 | $20.98 | $21.27 | $83.12 | 207,805 |
| 2017-08-02 | $20.68 | $21.21 | $20.61 | $21.07 | $82.33 | 241,922 |
| 2017-08-01 | $20.50 | $20.85 | $20.49 | $20.63 | $80.61 | 119,798 |
| 2017-07-31 | $20.48 | $20.84 | $20.46 | $20.70 | $80.89 | 216,920 |
| 2017-07-28 | $20.55 | $20.69 | $20.46 | $20.57 | $80.38 | 168,871 |
| 2017-07-27 | $20.11 | $20.67 | $20.08 | $20.45 | $79.91 | 360,378 |
| 2017-07-26 | $19.96 | $20.25 | $19.95 | $20.20 | $78.93 | 137,557 |
| 2017-07-25 | $20.11 | $20.21 | $19.93 | $19.98 | $78.07 | 171,674 |
| 2017-07-24 | $20.45 | $20.56 | $20.33 | $20.35 | $79.52 | 194,756 |
| 2017-07-21 | $20.28 | $20.48 | $20.18 | $20.40 | $79.72 | 217,037 |
| 2017-07-20 | $20.23 | $20.32 | $20.13 | $20.23 | $79.05 | 132,953 |
| 2017-07-19 | $20.58 | $20.58 | $20.24 | $20.25 | $79.13 | 204,668 |
| 2017-07-18 | $20.69 | $20.83 | $20.60 | $20.64 | $80.65 | 230,131 |
| 2017-07-17 | $20.67 | $20.77 | $20.44 | $20.53 | $80.22 | 208,138 |
| 2017-07-14 | $20.81 | $20.81 | $20.47 | $20.65 | $80.69 | 271,621 |
| 2017-07-13 | $20.79 | $21.04 | $20.69 | $20.71 | $80.93 | 291,511 |
| 2017-07-12 | $20.83 | $20.85 | $20.49 | $20.75 | $81.08 | 362,770 |
| 2017-07-11 | $21.21 | $21.46 | $21.04 | $21.09 | $82.41 | 246,117 |
| 2017-07-10 | $21.16 | $21.34 | $20.89 | $21.18 | $82.76 | 189,791 |
| 2017-07-07 | $21.35 | $21.41 | $20.95 | $21.01 | $82.10 | 267,078 |
| 2017-07-06 | $21.19 | $21.52 | $21.04 | $21.43 | $83.74 | 337,789 |
| 2017-07-05 | $20.83 | $21.13 | $20.81 | $20.85 | $81.47 | 212,534 |
| 2017-07-03 | $20.97 | $20.97 | $20.62 | $20.74 | $81.04 | 300,138 |
| 2017-06-30 | $20.99 | $21.12 | $20.87 | $21.07 | $82.33 | 280,435 |
| 2017-06-29 | $20.69 | $21.44 | $20.67 | $21.02 | $82.14 | 444,059 |
| 2017-06-28 | $21.16 | $21.25 | $20.69 | $20.75 | $81.08 | 238,721 |
| 2017-06-27 | $21.04 | $21.44 | $20.89 | $21.41 | $83.66 | 358,622 |
| 2017-06-26 | $21.04 | $21.31 | $20.92 | $21.05 | $82.26 | 205,916 |
| 2017-06-23 | $21.34 | $21.52 | $21.05 | $21.12 | $82.53 | 294,100 |
| 2017-06-22 | $21.57 | $21.68 | $21.27 | $21.40 | $83.62 | 163,873 |
| 2017-06-21 | $21.38 | $21.62 | $21.14 | $21.53 | $84.13 | 279,406 |
| 2017-06-20 | $21.12 | $21.47 | $21.10 | $21.44 | $83.78 | 207,982 |
| 2017-06-19 | $21.21 | $21.23 | $20.92 | $21.04 | $82.22 | 386,636 |
| 2017-06-16 | $21.37 | $21.60 | $21.33 | $21.33 | $83.35 | 296,476 |
| 2017-06-15 | $21.46 | $21.47 | $21.10 | $21.23 | $82.96 | 416,734 |
| 2017-06-14 | $20.79 | $21.25 | $20.79 | $21.01 | $82.10 | 377,767 |
| 2017-06-13 | $20.86 | $20.95 | $20.71 | $20.77 | $81.16 | 297,031 |
| 2017-06-12 | $20.93 | $21.12 | $20.76 | $20.99 | $82.02 | 436,426 |
| 2017-06-09 | $20.97 | $21.18 | $20.53 | $20.91 | $81.71 | 757,042 |
| 2017-06-08 | $21.71 | $21.79 | $20.96 | $21.15 | $82.65 | 429,246 |
| 2017-06-07 | $21.74 | $21.87 | $21.56 | $21.70 | $84.80 | 346,648 |
| 2017-06-06 | $21.98 | $22.08 | $21.51 | $21.77 | $85.07 | 296,539 |
| 2017-06-05 | $21.43 | $21.73 | $21.38 | $21.71 | $84.84 | 180,033 |
| 2017-06-02 | $21.59 | $21.70 | $21.09 | $21.46 | $83.86 | 444,198 |
| 2017-06-01 | $22.48 | $22.62 | $21.72 | $21.72 | $84.87 | 473,185 |
| 2017-05-31 | $22.42 | $23.16 | $22.40 | $22.58 | $88.23 | 322,515 |
| 2017-05-30 | $22.36 | $22.62 | $22.24 | $22.55 | $88.12 | 270,785 |
| 2017-05-26 | $22.28 | $22.45 | $22.14 | $22.21 | $86.79 | 259,252 |
| 2017-05-25 | $22.01 | $22.31 | $21.88 | $22.18 | $86.67 | 277,909 |
| 2017-05-24 | $22.21 | $22.44 | $22.06 | $22.22 | $86.83 | 369,501 |
| 2017-05-23 | $22.29 | $22.59 | $22.17 | $22.24 | $86.91 | 330,458 |
| 2017-05-22 | $22.61 | $22.66 | $22.33 | $22.41 | $87.57 | 279,999 |
| 2017-05-19 | $22.83 | $22.84 | $22.47 | $22.71 | $88.74 | 480,574 |
| 2017-05-18 | $23.19 | $23.30 | $22.74 | $22.94 | $89.64 | 569,986 |
| 2017-05-17 | $22.63 | $23.14 | $22.42 | $23.09 | $90.23 | 552,260 |
| 2017-05-16 | $21.82 | $22.22 | $21.79 | $21.91 | $85.62 | 259,745 |
| 2017-05-15 | $22.10 | $22.12 | $21.72 | $21.95 | $85.77 | 303,605 |
| 2017-05-12 | $22.20 | $22.38 | $22.16 | $22.27 | $87.02 | 244,496 |
| 2017-05-11 | $21.90 | $22.43 | $21.86 | $22.02 | $86.05 | 350,575 |
| 2017-05-10 | $22.10 | $22.12 | $21.71 | $21.75 | $84.99 | 335,344 |
| 2017-05-09 | $21.93 | $22.19 | $21.86 | $22.01 | $86.01 | 285,694 |
| 2017-05-08 | $21.89 | $22.18 | $21.81 | $22.00 | $85.97 | 212,034 |
| 2017-05-05 | $21.91 | $22.26 | $21.79 | $21.79 | $85.15 | 288,718 |
| 2017-05-04 | $21.94 | $22.41 | $21.89 | $22.10 | $86.36 | 223,357 |
| 2017-05-03 | $21.97 | $22.21 | $21.89 | $22.02 | $86.05 | 231,977 |
| 2017-05-02 | $21.50 | $21.89 | $21.40 | $21.76 | $85.03 | 185,254 |
| 2017-05-01 | $21.61 | $21.87 | $21.40 | $21.55 | $84.21 | 174,316 |
| 2017-04-28 | $21.19 | $21.79 | $21.18 | $21.78 | $85.11 | 327,331 |
| 2017-04-27 | $21.09 | $21.37 | $20.97 | $21.22 | $82.92 | 198,817 |
| 2017-04-26 | $21.46 | $21.47 | $20.95 | $21.21 | $82.88 | 391,450 |
| 2017-04-25 | $21.45 | $21.47 | $21.23 | $21.43 | $83.74 | 489,855 |
| 2017-04-24 | $21.80 | $21.99 | $21.72 | $21.84 | $85.34 | 413,941 |
| 2017-04-21 | $22.40 | $22.56 | $22.29 | $22.41 | $87.57 | 381,501 |
| 2017-04-20 | $22.69 | $22.77 | $22.26 | $22.29 | $87.10 | 598,921 |
| 2017-04-19 | $22.92 | $22.97 | $22.49 | $22.86 | $89.33 | 609,283 |
| 2017-04-18 | $23.26 | $23.44 | $23.01 | $23.06 | $90.11 | 505,617 |
| 2017-04-17 | $23.49 | $23.62 | $23.05 | $23.08 | $90.19 | 442,751 |
| 2017-04-13 | $23.22 | $23.63 | $23.05 | $23.63 | $92.34 | 546,302 |
| 2017-04-12 | $22.62 | $23.20 | $22.61 | $23.13 | $90.38 | 507,995 |
| 2017-04-11 | $23.10 | $23.15 | $22.53 | $22.55 | $88.12 | 662,370 |
| 2017-04-10 | $23.01 | $23.12 | $22.56 | $22.90 | $89.49 | 544,064 |
| 2017-04-07 | $23.12 | $23.26 | $22.84 | $22.99 | $89.84 | 445,195 |
| 2017-04-06 | $23.37 | $23.59 | $22.98 | $23.00 | $89.88 | 529,311 |
| 2017-04-05 | $22.57 | $23.50 | $22.38 | $23.44 | $91.60 | 683,880 |
| 2017-04-04 | $22.89 | $23.08 | $22.68 | $22.89 | $89.45 | 325,219 |
| 2017-04-03 | $22.22 | $22.98 | $22.18 | $22.84 | $89.25 | 526,062 |
| 2017-03-31 | $22.41 | $22.56 | $22.16 | $22.37 | $87.41 | 240,716 |
| 2017-03-30 | $22.79 | $22.79 | $22.42 | $22.44 | $87.69 | 222,459 |
| 2017-03-29 | $22.99 | $23.11 | $22.72 | $22.79 | $89.06 | 158,112 |
| 2017-03-28 | $23.50 | $23.51 | $22.91 | $22.94 | $89.64 | 394,385 |
| 2017-03-27 | $24.00 | $24.12 | $23.21 | $23.33 | $91.17 | 433,994 |
| 2017-03-24 | $23.24 | $23.62 | $23.07 | $23.39 | $91.40 | 412,695 |
| 2017-03-23 | $23.69 | $23.81 | $23.11 | $23.43 | $91.56 | 531,482 |
| 2017-03-22 | $23.82 | $24.13 | $23.59 | $23.69 | $92.57 | 460,189 |
| 2017-03-21 | $22.23 | $23.73 | $22.21 | $23.71 | $92.65 | 690,869 |
| 2017-03-20 | $22.30 | $22.58 | $22.24 | $22.44 | $87.69 | 203,790 |
| 2017-03-17 | $22.35 | $22.62 | $22.18 | $22.26 | $86.98 | 359,900 |
| 2017-03-16 | $22.33 | $22.55 | $22.24 | $22.43 | $87.65 | 306,061 |
| 2017-03-15 | $22.98 | $23.09 | $22.39 | $22.50 | $87.92 | 576,446 |
| 2017-03-14 | $23.18 | $23.57 | $23.15 | $23.24 | $90.81 | 346,563 |
| 2017-03-13 | $23.21 | $23.21 | $22.82 | $22.98 | $89.80 | 346,516 |
| 2017-03-10 | $22.99 | $23.47 | $22.97 | $23.11 | $90.31 | 392,254 |
| 2017-03-09 | $23.16 | $23.45 | $22.92 | $23.31 | $91.09 | 381,163 |
| 2017-03-08 | $22.66 | $23.15 | $22.54 | $23.12 | $90.35 | 369,561 |
| 2017-03-07 | $22.62 | $22.87 | $22.51 | $22.82 | $89.17 | 271,761 |
| 2017-03-06 | $22.51 | $22.75 | $22.44 | $22.51 | $87.96 | 285,757 |
| 2017-03-03 | $22.18 | $22.45 | $21.97 | $22.21 | $86.79 | 275,602 |
| 2017-03-02 | $21.69 | $22.22 | $21.69 | $22.18 | $86.67 | 220,064 |
| 2017-03-01 | $21.91 | $21.98 | $21.54 | $21.67 | $84.68 | 528,922 |
| 2017-02-28 | $22.03 | $22.54 | $22.01 | $22.51 | $87.96 | 247,243 |
| 2017-02-27 | $22.38 | $22.42 | $21.85 | $21.87 | $85.46 | 258,680 |
| 2017-02-24 | $22.67 | $22.71 | $22.28 | $22.28 | $87.06 | 298,499 |
| 2017-02-23 | $21.85 | $22.58 | $21.85 | $22.27 | $87.02 | 322,457 |
| 2017-02-22 | $21.87 | $22.09 | $21.85 | $21.99 | $85.93 | 241,534 |
| 2017-02-21 | $22.04 | $22.05 | $21.76 | $21.79 | $85.15 | 267,957 |
| 2017-02-17 | $22.36 | $22.42 | $22.14 | $22.15 | $86.55 | 187,437 |
| 2017-02-16 | $22.06 | $22.41 | $21.92 | $22.14 | $86.52 | 250,825 |
| 2017-02-15 | $22.48 | $22.48 | $21.94 | $22.00 | $85.97 | 227,290 |
| 2017-02-14 | $22.54 | $22.64 | $22.20 | $22.25 | $86.95 | 201,954 |
| 2017-02-13 | $22.25 | $22.48 | $22.12 | $22.42 | $87.61 | 182,581 |
| 2017-02-10 | $22.61 | $22.77 | $22.39 | $22.51 | $87.96 | 165,871 |
| 2017-02-09 | $23.44 | $23.44 | $22.76 | $22.88 | $89.41 | 313,261 |
| 2017-02-08 | $23.68 | $23.91 | $23.46 | $23.53 | $91.95 | 401,293 |
| 2017-02-07 | $23.22 | $23.61 | $23.03 | $23.45 | $91.63 | 346,281 |
| 2017-02-06 | $23.07 | $23.38 | $22.95 | $23.27 | $90.93 | 229,204 |
| 2017-02-03 | $23.23 | $23.37 | $22.87 | $22.91 | $89.52 | 308,401 |
| 2017-02-02 | $23.46 | $23.73 | $23.33 | $23.65 | $92.42 | 350,386 |
| 2017-02-01 | $23.12 | $23.66 | $22.92 | $23.48 | $91.75 | 343,268 |
| 2017-01-31 | $23.97 | $24.09 | $23.37 | $23.51 | $91.87 | 397,456 |
| 2017-01-30 | $23.51 | $24.16 | $23.50 | $23.78 | $92.92 | 564,848 |
| 2017-01-27 | $22.98 | $23.34 | $22.88 | $23.16 | $90.50 | 318,697 |
| 2017-01-26 | $22.80 | $23.08 | $22.73 | $22.98 | $89.80 | 298,148 |
| 2017-01-25 | $22.90 | $22.91 | $22.72 | $22.80 | $89.09 | 331,493 |
| 2017-01-24 | $23.82 | $23.87 | $23.15 | $23.28 | $90.97 | 335,043 |
| 2017-01-23 | $23.93 | $24.26 | $23.72 | $24.01 | $93.82 | 295,495 |
| 2017-01-20 | $23.88 | $24.01 | $23.65 | $23.83 | $93.12 | 386,406 |
| 2017-01-19 | $23.56 | $24.25 | $23.46 | $24.08 | $94.10 | 348,119 |
| 2017-01-18 | $23.69 | $23.98 | $23.63 | $23.66 | $92.46 | 297,760 |
| 2017-01-17 | $23.44 | $23.91 | $23.39 | $23.82 | $93.08 | 386,812 |
| 2017-01-13 | $23.40 | $23.41 | $22.95 | $23.20 | $90.66 | 267,069 |
| 2017-01-12 | $23.24 | $24.11 | $23.23 | $23.53 | $91.95 | 361,133 |
| 2017-01-11 | $23.23 | $23.49 | $23.03 | $23.18 | $90.58 | 234,472 |
| 2017-01-10 | $23.65 | $23.72 | $23.17 | $23.27 | $90.93 | 224,492 |
| 2017-01-09 | $23.47 | $23.81 | $23.41 | $23.71 | $92.65 | 194,863 |
| 2017-01-06 | $23.15 | $23.41 | $23.07 | $23.41 | $91.48 | 174,327 |
| 2017-01-05 | $22.83 | $23.44 | $22.75 | $23.26 | $90.89 | 186,074 |
| 2017-01-04 | $23.32 | $23.32 | $22.66 | $22.72 | $88.78 | 299,459 |
| 2017-01-03 | $23.15 | $23.85 | $23.05 | $23.51 | $91.87 | 240,440 |
| 2016-12-30 | $23.46 | $23.89 | $23.46 | $23.72 | $92.69 | 265,359 |
| 2016-12-29 | $23.59 | $23.79 | $23.26 | $23.55 | $92.03 | 209,495 |
| 2016-12-28 | $23.05 | $23.74 | $23.03 | $23.60 | $92.22 | 368,634 |
| 2016-12-27 | $23.29 | $23.29 | $22.91 | $23.14 | $90.42 | 123,661 |
| 2016-12-23 | $23.56 | $23.62 | $23.32 | $23.32 | $91.13 | 92,522 |
| 2016-12-22 | $23.19 | $23.75 | $23.12 | $23.57 | $92.10 | 216,509 |
| 2016-12-21 | $22.94 | $23.22 | $22.85 | $23.22 | $90.74 | 142,298 |
| 2016-12-20 | $23.12 | $23.23 | $22.82 | $22.90 | $89.49 | 212,796 |
| 2016-12-19 | $23.59 | $23.59 | $23.16 | $23.28 | $90.97 | 276,945 |
| 2016-12-16 | $23.47 | $23.70 | $23.04 | $23.63 | $92.34 | 244,147 |
| 2016-12-15 | $23.81 | $23.93 | $23.17 | $23.48 | $91.75 | 493,576 |
| 2016-12-14 | $23.44 | $23.99 | $23.14 | $23.90 | $93.39 | 609,981 |
| 2016-12-13 | $23.05 | $23.51 | $22.90 | $23.30 | $91.05 | 327,698 |
| 2016-12-12 | $22.94 | $23.43 | $22.74 | $23.30 | $91.05 | 376,180 |
| 2016-12-09 | $22.78 | $23.01 | $22.66 | $22.85 | $89.29 | 264,853 |
| 2016-12-08 | $23.53 | $23.69 | $22.85 | $22.93 | $89.60 | 450,263 |
| 2016-12-07 | $24.13 | $24.27 | $23.55 | $23.66 | $92.46 | 220,690 |
| 2016-12-06 | $24.54 | $24.81 | $24.02 | $24.11 | $94.21 | 179,218 |
| 2016-12-05 | $25.11 | $25.14 | $24.59 | $24.64 | $96.28 | 246,953 |
| 2016-12-02 | $25.54 | $25.68 | $25.32 | $25.55 | $99.84 | 280,069 |
| 2016-12-01 | $25.03 | $25.77 | $24.92 | $25.56 | $99.88 | 595,487 |
| 2016-11-30 | $24.78 | $25.31 | $24.71 | $25.28 | $98.79 | 272,143 |
| 2016-11-29 | $24.93 | $25.08 | $24.71 | $25.01 | $97.73 | 380,141 |
| 2016-11-28 | $24.42 | $25.06 | $24.39 | $25.00 | $97.69 | 356,691 |
| 2016-11-25 | $24.47 | $24.56 | $24.34 | $24.35 | $95.15 | 120,814 |
| 2016-11-23 | $24.96 | $25.10 | $24.52 | $24.55 | $95.93 | 310,467 |
| 2016-11-22 | $25.13 | $25.28 | $24.81 | $24.82 | $96.99 | 267,729 |
| 2016-11-21 | $25.41 | $25.69 | $25.15 | $25.31 | $98.90 | 187,759 |
| 2016-11-18 | $25.68 | $25.81 | $25.51 | $25.58 | $99.96 | 208,904 |
| 2016-11-17 | $25.98 | $26.03 | $25.62 | $25.85 | $101.01 | 341,160 |
| 2016-11-16 | $26.26 | $26.33 | $25.94 | $26.08 | $101.91 | 178,300 |
| 2016-11-15 | $26.42 | $26.63 | $25.99 | $26.16 | $102.22 | 326,256 |
| 2016-11-14 | $26.40 | $26.61 | $25.82 | $26.31 | $102.81 | 381,132 |
| 2016-11-11 | $28.15 | $28.34 | $26.90 | $27.03 | $105.62 | 699,785 |
| 2016-11-10 | $28.46 | $29.26 | $27.94 | $28.37 | $110.86 | 760,796 |
| 2016-11-09 | $31.67 | $31.67 | $29.15 | $29.36 | $114.73 | 505,688 |
| 2016-11-08 | $31.53 | $31.84 | $30.92 | $31.23 | $122.04 | 440,815 |
| 2016-11-07 | $31.70 | $31.87 | $31.26 | $31.39 | $122.66 | 309,082 |
| 2016-11-04 | $33.29 | $33.38 | $32.35 | $32.98 | $128.87 | 386,441 |
| 2016-11-03 | $32.88 | $33.50 | $32.74 | $33.46 | $130.75 | 237,622 |
| 2016-11-02 | $32.38 | $33.21 | $32.33 | $33.06 | $129.19 | 278,957 |
| 2016-11-01 | $31.44 | $32.70 | $31.42 | $32.25 | $126.02 | 331,581 |
| 2016-10-31 | $31.70 | $31.89 | $31.45 | $31.51 | $123.13 | 212,280 |
| 2016-10-28 | $31.65 | $31.91 | $31.25 | $31.76 | $124.11 | 619,514 |
| 2016-10-27 | $30.67 | $31.73 | $30.67 | $31.59 | $123.44 | 278,772 |
| 2016-10-26 | $30.70 | $31.02 | $30.26 | $30.89 | $120.71 | 236,328 |
| 2016-10-25 | $29.85 | $30.44 | $29.77 | $30.31 | $118.44 | 169,212 |
| 2016-10-24 | $29.75 | $30.03 | $29.47 | $29.81 | $116.49 | 194,849 |
| 2016-10-21 | $30.63 | $30.70 | $30.09 | $30.26 | $118.25 | 121,242 |
| 2016-10-20 | $30.20 | $30.54 | $29.98 | $30.11 | $117.66 | 192,299 |
| 2016-10-19 | $30.19 | $30.52 | $29.80 | $30.06 | $117.46 | 125,939 |
| 2016-10-18 | $30.00 | $30.42 | $29.96 | $30.29 | $118.36 | 129,523 |
| 2016-10-17 | $30.47 | $30.68 | $30.35 | $30.61 | $119.61 | 166,797 |
| 2016-10-14 | $30.09 | $30.56 | $29.86 | $30.55 | $119.38 | 197,082 |
| 2016-10-13 | $30.31 | $30.70 | $30.08 | $30.33 | $118.52 | 276,090 |
| 2016-10-12 | $29.75 | $29.99 | $29.50 | $29.84 | $116.60 | 155,505 |
| 2016-10-11 | $28.85 | $30.09 | $28.83 | $29.77 | $116.33 | 236,369 |
| 2016-10-10 | $29.08 | $29.09 | $28.53 | $28.77 | $112.42 | 95,751 |
| 2016-10-07 | $28.86 | $29.72 | $28.75 | $29.46 | $115.12 | 179,538 |
| 2016-10-06 | $28.99 | $29.43 | $28.89 | $28.98 | $113.24 | 113,502 |
| 2016-10-05 | $29.04 | $29.05 | $28.58 | $28.88 | $112.85 | 133,552 |
| 2016-10-04 | $28.86 | $29.53 | $28.76 | $29.28 | $114.42 | 257,561 |
| 2016-10-03 | $28.97 | $29.29 | $28.85 | $28.94 | $113.09 | 163,218 |
| 2016-09-30 | $29.17 | $29.44 | $28.54 | $28.83 | $112.66 | 247,416 |
| 2016-09-29 | $28.65 | $29.50 | $28.63 | $29.42 | $114.96 | 318,866 |
| 2016-09-28 | $28.95 | $29.36 | $28.59 | $28.63 | $111.88 | 179,622 |
| 2016-09-27 | $29.33 | $29.49 | $29.00 | $29.06 | $113.56 | 170,121 |
| 2016-09-26 | $29.01 | $29.36 | $28.87 | $29.28 | $114.42 | 183,358 |
| 2016-09-23 | $28.39 | $28.74 | $28.26 | $28.74 | $112.31 | 126,688 |
| 2016-09-22 | $28.82 | $28.82 | $28.29 | $28.31 | $110.63 | 261,895 |
| 2016-09-21 | $29.81 | $30.07 | $29.12 | $29.20 | $114.10 | 254,255 |
| 2016-09-20 | $29.56 | $30.03 | $29.52 | $30.01 | $117.27 | 142,989 |
| 2016-09-19 | $29.96 | $30.12 | $29.36 | $29.81 | $116.49 | 267,937 |
| 2016-09-16 | $30.37 | $30.57 | $30.14 | $30.22 | $118.09 | 178,571 |
| 2016-09-15 | $30.82 | $30.89 | $30.04 | $30.10 | $117.62 | 224,675 |
| 2016-09-14 | $30.78 | $31.00 | $30.41 | $30.82 | $120.43 | 355,344 |
| 2016-09-13 | $30.17 | $31.17 | $30.10 | $30.83 | $120.47 | 436,554 |
| 2016-09-12 | $30.87 | $30.90 | $29.71 | $29.75 | $116.25 | 504,818 |
| 2016-09-09 | $29.23 | $30.59 | $29.21 | $30.53 | $119.30 | 360,234 |
| 2016-09-08 | $28.71 | $28.95 | $28.66 | $28.75 | $112.35 | 149,491 |
| 2016-09-07 | $29.05 | $29.08 | $28.65 | $28.68 | $112.07 | 99,444 |
| 2016-09-06 | $28.91 | $29.33 | $28.87 | $28.98 | $113.24 | 120,259 |
| 2016-09-02 | $29.32 | $29.50 | $29.07 | $29.07 | $113.60 | 150,594 |
| 2016-09-01 | $29.65 | $30.26 | $29.52 | $29.65 | $115.86 | 223,229 |
| 2016-08-31 | $29.43 | $30.02 | $29.39 | $29.68 | $115.98 | 217,813 |
| 2016-08-30 | $29.42 | $29.63 | $29.25 | $29.36 | $114.73 | 99,050 |
| 2016-08-29 | $29.67 | $29.69 | $29.25 | $29.47 | $115.16 | 109,303 |
| 2016-08-26 | $29.62 | $30.15 | $29.15 | $29.77 | $116.33 | 213,731 |
| 2016-08-25 | $29.99 | $30.00 | $29.50 | $29.65 | $115.86 | 117,641 |
| 2016-08-24 | $29.37 | $29.93 | $29.25 | $29.77 | $116.33 | 113,573 |
| 2016-08-23 | $29.54 | $29.54 | $29.15 | $29.35 | $114.69 | 130,976 |
| 2016-08-22 | $30.00 | $30.16 | $29.68 | $29.73 | $116.17 | 93,958 |
| 2016-08-19 | $29.99 | $30.19 | $29.82 | $29.86 | $116.68 | 114,539 |
| 2016-08-18 | $30.28 | $30.32 | $29.85 | $29.85 | $116.64 | 104,166 |
| 2016-08-17 | $30.14 | $30.66 | $30.10 | $30.30 | $118.40 | 164,732 |
| 2016-08-16 | $29.81 | $30.21 | $29.81 | $30.13 | $117.74 | 133,092 |
| 2016-08-15 | $30.13 | $30.13 | $29.53 | $29.64 | $115.82 | 134,196 |
| 2016-08-12 | $30.43 | $30.54 | $30.13 | $30.25 | $118.21 | 101,645 |
| 2016-08-11 | $30.37 | $30.57 | $30.16 | $30.30 | $118.40 | 143,319 |
| 2016-08-10 | $30.18 | $30.78 | $30.11 | $30.60 | $119.57 | 180,013 |
| 2016-08-09 | $30.23 | $30.30 | $30.07 | $30.17 | $117.89 | 92,922 |
| 2016-08-08 | $30.19 | $30.35 | $29.96 | $30.23 | $118.13 | 86,477 |
| 2016-08-05 | $30.74 | $30.90 | $30.09 | $30.20 | $118.01 | 195,318 |
| 2016-08-04 | $31.18 | $31.28 | $30.81 | $31.12 | $121.61 | 121,460 |
| 2016-08-03 | $31.77 | $31.91 | $31.16 | $31.16 | $121.76 | 137,837 |
| 2016-08-02 | $30.88 | $31.90 | $30.82 | $31.69 | $123.83 | 273,516 |
| 2016-08-01 | $30.86 | $31.21 | $30.58 | $30.84 | $120.51 | 268,006 |
| 2016-07-29 | $31.10 | $31.42 | $30.55 | $30.87 | $120.63 | 195,499 |
| 2016-07-28 | $31.01 | $31.19 | $30.83 | $31.01 | $121.18 | 108,534 |
| 2016-07-27 | $30.95 | $31.27 | $30.71 | $30.87 | $120.63 | 195,071 |
| 2016-07-26 | $31.35 | $31.49 | $30.97 | $31.01 | $121.18 | 224,570 |
| 2016-07-25 | $31.39 | $31.58 | $31.23 | $31.34 | $122.47 | 127,119 |
| 2016-07-22 | $31.66 | $31.79 | $31.13 | $31.27 | $122.19 | 141,789 |
| 2016-07-21 | $31.46 | $31.85 | $31.18 | $31.71 | $123.91 | 226,110 |
| 2016-07-20 | $31.70 | $32.03 | $31.25 | $31.44 | $122.86 | 175,434 |
| 2016-07-19 | $31.59 | $32.04 | $31.51 | $31.86 | $124.50 | 172,033 |
| 2016-07-18 | $31.73 | $31.85 | $31.31 | $31.52 | $123.17 | 154,121 |
| 2016-07-15 | $31.52 | $31.87 | $31.47 | $31.63 | $123.60 | 158,093 |
| 2016-07-14 | $31.33 | $31.85 | $31.31 | $31.85 | $124.46 | 138,671 |
| 2016-07-13 | $31.32 | $32.05 | $31.29 | $31.88 | $124.58 | 204,371 |
| 2016-07-12 | $32.02 | $32.13 | $31.27 | $31.67 | $123.76 | 382,404 |
| 2016-07-11 | $32.87 | $32.90 | $32.36 | $32.55 | $127.19 | 228,824 |
| 2016-07-08 | $34.26 | $34.29 | $33.12 | $33.32 | $130.20 | 246,664 |
| 2016-07-07 | $34.86 | $35.36 | $34.41 | $34.88 | $136.30 | 167,917 |
| 2016-07-06 | $35.93 | $36.06 | $35.01 | $35.06 | $137.00 | 210,570 |
| 2016-07-05 | $34.79 | $35.95 | $34.69 | $35.54 | $138.88 | 226,156 |
| 2016-07-01 | $34.79 | $34.93 | $34.24 | $34.55 | $135.01 | 143,854 |
| 2016-06-30 | $36.03 | $36.37 | $34.82 | $34.84 | $136.14 | 223,946 |
| 2016-06-29 | $36.99 | $37.08 | $36.05 | $36.18 | $141.38 | 224,336 |
| 2016-06-28 | $38.40 | $38.43 | $37.55 | $37.88 | $148.02 | 367,468 |
| 2016-06-27 | $37.60 | $39.40 | $37.53 | $39.13 | $152.91 | 529,062 |
| 2016-06-24 | $36.89 | $37.17 | $35.72 | $36.68 | $143.33 | 344,598 |
| 2016-06-23 | $34.74 | $34.77 | $34.06 | $34.11 | $133.29 | 170,867 |
| 2016-06-22 | $35.07 | $35.54 | $34.71 | $35.50 | $138.72 | 215,207 |
| 2016-06-21 | $35.02 | $35.63 | $35.00 | $35.17 | $137.43 | 129,915 |
| 2016-06-20 | $34.76 | $35.07 | $34.35 | $35.07 | $137.04 | 189,666 |
| 2016-06-17 | $35.64 | $36.07 | $35.31 | $35.85 | $140.09 | 204,872 |
| 2016-06-16 | $36.05 | $36.55 | $35.51 | $35.51 | $138.76 | 285,824 |
| 2016-06-15 | $35.34 | $35.59 | $34.91 | $35.51 | $138.76 | 195,864 |
| 2016-06-14 | $35.67 | $36.08 | $35.23 | $35.62 | $139.19 | 251,437 |
| 2016-06-13 | $34.91 | $35.51 | $34.58 | $35.38 | $138.25 | 248,789 |
| 2016-06-10 | $34.35 | $34.85 | $34.18 | $34.64 | $135.36 | 250,525 |
| 2016-06-09 | $33.56 | $33.94 | $33.55 | $33.71 | $131.73 | 208,645 |
| 2016-06-08 | $33.78 | $33.78 | $33.18 | $33.27 | $130.01 | 227,499 |
| 2016-06-07 | $33.95 | $34.14 | $33.57 | $33.80 | $132.08 | 142,069 |
| 2016-06-06 | $34.68 | $34.73 | $33.79 | $34.01 | $132.90 | 275,826 |
| 2016-06-03 | $34.53 | $35.32 | $34.48 | $34.74 | $135.75 | 340,430 |
| 2016-06-02 | $35.04 | $35.12 | $34.34 | $34.34 | $134.19 | 261,707 |
| 2016-06-01 | $35.58 | $35.71 | $34.78 | $34.84 | $136.14 | 332,108 |
| 2016-05-31 | $35.47 | $35.66 | $35.03 | $35.35 | $138.14 | 301,333 |
| 2016-05-27 | $36.29 | $36.29 | $35.60 | $35.60 | $139.11 | 250,493 |
| 2016-05-26 | $36.15 | $36.48 | $35.99 | $36.31 | $141.89 | 272,812 |
| 2016-05-25 | $36.44 | $36.56 | $36.06 | $36.30 | $141.85 | 268,205 |
| 2016-05-24 | $37.84 | $37.84 | $36.49 | $36.69 | $143.37 | 592,553 |
| 2016-05-23 | $38.21 | $38.37 | $37.80 | $38.25 | $149.47 | 275,301 |
| 2016-05-20 | $39.26 | $39.30 | $38.18 | $38.21 | $149.31 | 368,520 |
| 2016-05-19 | $39.46 | $40.18 | $38.93 | $39.49 | $154.31 | 429,156 |
| 2016-05-18 | $39.62 | $39.65 | $38.30 | $38.86 | $151.85 | 493,560 |
| 2016-05-17 | $38.18 | $39.62 | $37.83 | $39.26 | $153.41 | 516,374 |
| 2016-05-16 | $38.90 | $38.90 | $37.75 | $38.09 | $148.84 | 291,495 |
| 2016-05-13 | $38.80 | $39.28 | $38.18 | $39.06 | $152.63 | 322,938 |
| 2016-05-12 | $38.01 | $39.16 | $37.80 | $38.55 | $150.64 | 339,517 |
| 2016-05-11 | $37.38 | $38.21 | $37.30 | $38.16 | $149.12 | 250,934 |
| 2016-05-10 | $37.75 | $38.11 | $37.22 | $37.23 | $145.48 | 229,016 |
| 2016-05-09 | $38.26 | $38.43 | $37.57 | $38.04 | $148.65 | 229,289 |
| 2016-05-06 | $39.03 | $39.20 | $38.21 | $38.22 | $149.35 | 314,917 |
| 2016-05-05 | $38.10 | $38.80 | $37.96 | $38.70 | $151.23 | 180,911 |
| 2016-05-04 | $38.21 | $38.61 | $37.54 | $38.37 | $149.94 | 312,726 |
| 2016-05-03 | $37.18 | $38.22 | $37.15 | $37.74 | $147.47 | 257,390 |
| 2016-05-02 | $37.03 | $37.42 | $36.56 | $36.56 | $142.86 | 173,724 |
| 2016-04-29 | $36.90 | $37.73 | $36.62 | $37.22 | $145.44 | 301,085 |
| 2016-04-28 | $36.13 | $36.77 | $35.66 | $36.56 | $142.86 | 296,406 |
| 2016-04-27 | $36.04 | $36.35 | $35.64 | $35.74 | $139.66 | 175,741 |
| 2016-04-26 | $36.54 | $36.83 | $35.96 | $36.00 | $140.68 | 172,689 |
| 2016-04-25 | $36.46 | $37.05 | $36.38 | $36.70 | $143.41 | 239,085 |
| 2016-04-22 | $36.98 | $36.98 | $36.20 | $36.25 | $141.65 | 258,191 |
| 2016-04-21 | $36.67 | $37.18 | $36.38 | $36.98 | $144.51 | 186,610 |
| 2016-04-20 | $36.74 | $36.99 | $36.20 | $36.58 | $142.94 | 281,782 |
| 2016-04-19 | $36.63 | $37.04 | $36.26 | $36.71 | $143.45 | 277,431 |
| 2016-04-18 | $37.67 | $37.73 | $36.72 | $36.77 | $143.68 | 242,896 |
| 2016-04-15 | $37.68 | $37.75 | $37.24 | $37.32 | $145.83 | 282,562 |
| 2016-04-14 | $37.46 | $37.72 | $37.19 | $37.54 | $146.69 | 334,173 |
| 2016-04-13 | $38.63 | $38.71 | $37.37 | $37.47 | $146.42 | 376,893 |
| 2016-04-12 | $39.96 | $40.23 | $38.97 | $39.16 | $153.02 | 283,482 |
| 2016-04-11 | $39.30 | $40.02 | $38.70 | $40.02 | $156.38 | 351,783 |
| 2016-04-08 | $39.41 | $40.10 | $39.05 | $39.76 | $155.37 | 214,694 |
| 2016-04-07 | $39.54 | $40.45 | $39.23 | $40.10 | $156.70 | 311,914 |
| 2016-04-06 | $39.96 | $40.17 | $38.94 | $39.04 | $152.55 | 413,466 |
| 2016-04-05 | $39.59 | $39.99 | $39.28 | $39.93 | $156.03 | 437,554 |
| 2016-04-04 | $38.58 | $39.10 | $38.30 | $39.06 | $152.63 | 246,658 |
| 2016-04-01 | $39.42 | $39.53 | $38.35 | $38.43 | $150.17 | 367,131 |
| 2016-03-31 | $38.83 | $38.93 | $38.37 | $38.77 | $151.50 | 234,742 |
| 2016-03-30 | $38.57 | $39.15 | $38.39 | $39.00 | $152.40 | 282,858 |
| 2016-03-29 | $41.54 | $41.71 | $38.95 | $39.00 | $152.40 | 399,831 |
| 2016-03-28 | $41.19 | $41.86 | $40.93 | $41.29 | $161.35 | 271,077 |
| 2016-03-24 | $42.12 | $42.51 | $41.35 | $41.35 | $161.58 | 332,671 |
| 2016-03-23 | $40.37 | $41.66 | $40.37 | $41.55 | $162.36 | 349,524 |
| 2016-03-22 | $40.46 | $40.69 | $39.82 | $40.07 | $156.58 | 273,946 |
| 2016-03-21 | $39.97 | $40.25 | $39.63 | $40.02 | $156.38 | 276,746 |
| 2016-03-18 | $40.50 | $40.54 | $39.62 | $39.80 | $155.52 | 345,728 |
| 2016-03-17 | $42.08 | $42.40 | $40.25 | $40.49 | $158.22 | 417,129 |
| 2016-03-16 | $42.86 | $42.86 | $41.63 | $41.89 | $163.69 | 340,833 |
| 2016-03-15 | $41.76 | $42.65 | $41.71 | $42.06 | $164.36 | 217,201 |
| 2016-03-14 | $41.20 | $41.59 | $40.92 | $41.12 | $160.68 | 196,700 |
| 2016-03-11 | $42.13 | $42.24 | $40.91 | $41.03 | $160.33 | 185,318 |
| 2016-03-10 | $41.91 | $43.72 | $41.62 | $42.83 | $167.36 | 357,764 |
| 2016-03-09 | $42.31 | $42.74 | $42.02 | $42.12 | $164.59 | 305,400 |
| 2016-03-08 | $41.15 | $42.69 | $41.10 | $42.51 | $166.11 | 460,907 |
| 2016-03-07 | $41.97 | $41.97 | $40.57 | $40.65 | $158.85 | 305,383 |
| 2016-03-04 | $42.08 | $42.36 | $41.08 | $41.60 | $162.56 | 379,276 |
| 2016-03-03 | $42.90 | $42.98 | $42.03 | $42.03 | $164.24 | 261,472 |
| 2016-03-02 | $43.96 | $44.09 | $42.86 | $42.86 | $167.48 | 227,564 |
| 2016-03-01 | $44.96 | $45.46 | $43.79 | $43.79 | $171.12 | 309,407 |
| 2016-02-29 | $45.45 | $45.76 | $44.65 | $45.72 | $178.66 | 154,554 |
| 2016-02-26 | $45.47 | $45.80 | $45.14 | $45.38 | $177.33 | 230,770 |
| 2016-02-25 | $46.64 | $47.01 | $45.91 | $45.97 | $179.65 | 236,065 |
| 2016-02-24 | $48.72 | $49.31 | $46.63 | $46.76 | $182.72 | 356,107 |
| 2016-02-23 | $47.16 | $47.82 | $46.96 | $47.71 | $186.43 | 209,299 |
| 2016-02-22 | $47.10 | $47.19 | $46.47 | $46.86 | $183.11 | 289,575 |
| 2016-02-19 | $48.85 | $49.25 | $47.86 | $48.00 | $187.57 | 402,021 |
| 2016-02-18 | $47.92 | $48.82 | $47.81 | $48.41 | $189.17 | 483,413 |
| 2016-02-17 | $48.89 | $48.89 | $47.35 | $48.03 | $187.68 | 415,547 |
| 2016-02-16 | $50.74 | $51.32 | $49.33 | $49.50 | $193.43 | 282,661 |
| 2016-02-12 | $53.09 | $53.59 | $51.84 | $52.05 | $203.39 | 397,648 |
| 2016-02-11 | $54.90 | $55.34 | $53.42 | $54.09 | $211.37 | 677,516 |
| 2016-02-10 | $52.18 | $53.08 | $50.64 | $52.94 | $206.87 | 313,167 |
| 2016-02-09 | $53.69 | $53.80 | $51.55 | $52.89 | $206.68 | 447,065 |
| 2016-02-08 | $51.71 | $53.81 | $51.68 | $52.26 | $204.21 | 752,601 |
| 2016-02-05 | $48.43 | $50.71 | $48.36 | $50.68 | $198.04 | 418,399 |
| 2016-02-04 | $48.78 | $48.78 | $46.89 | $47.97 | $187.45 | 407,092 |
| 2016-02-03 | $47.74 | $50.55 | $47.73 | $48.41 | $189.17 | 463,379 |
| 2016-02-02 | $47.59 | $48.96 | $47.46 | $48.47 | $189.40 | 438,967 |
| 2016-02-01 | $46.78 | $47.62 | $45.98 | $46.58 | $182.02 | 474,774 |
| 2016-01-29 | $48.98 | $49.03 | $46.03 | $46.08 | $180.06 | 432,717 |
| 2016-01-28 | $48.43 | $49.78 | $48.09 | $49.36 | $192.88 | 354,060 |
| 2016-01-27 | $48.47 | $49.89 | $47.52 | $49.36 | $192.88 | 507,578 |
| 2016-01-26 | $49.61 | $49.91 | $47.73 | $48.02 | $187.65 | 386,818 |
| 2016-01-25 | $48.50 | $50.24 | $48.13 | $50.00 | $195.38 | 354,494 |
| 2016-01-22 | $48.60 | $49.13 | $47.64 | $47.84 | $186.94 | 528,208 |
| 2016-01-21 | $49.94 | $50.89 | $48.43 | $50.30 | $196.56 | 337,975 |
| 2016-01-20 | $51.90 | $54.30 | $48.96 | $50.05 | $195.58 | 762,676 |
| 2016-01-19 | $48.23 | $51.51 | $48.16 | $50.48 | $197.26 | 625,992 |
| 2016-01-15 | $50.18 | $51.64 | $49.06 | $49.27 | $192.53 | 705,427 |
| 2016-01-14 | $48.55 | $50.21 | $46.76 | $47.71 | $186.43 | 748,262 |
| 2016-01-13 | $45.88 | $49.68 | $45.45 | $49.02 | $191.55 | 625,745 |
| 2016-01-12 | $45.60 | $47.65 | $44.94 | $46.06 | $179.99 | 479,603 |
| 2016-01-11 | $45.63 | $47.31 | $45.16 | $46.28 | $180.85 | 501,800 |
| 2016-01-08 | $44.24 | $46.10 | $43.76 | $46.00 | $179.75 | 469,588 |
| 2016-01-07 | $43.65 | $44.56 | $43.02 | $44.45 | $173.70 | 469,658 |
| 2016-01-06 | $42.05 | $42.60 | $41.42 | $42.19 | $164.86 | 401,439 |
| 2016-01-05 | $40.84 | $41.45 | $40.70 | $40.89 | $159.78 | 352,426 |
| 2016-01-04 | $40.68 | $41.75 | $40.54 | $41.04 | $160.37 | 412,373 |
| 2015-12-31 | $38.72 | $39.33 | $38.40 | $39.29 | $153.53 | 239,088 |
| 2015-12-30 | $37.70 | $38.35 | $37.50 | $38.30 | $149.66 | 167,246 |
| 2015-12-29 | $38.07 | $38.36 | $37.54 | $37.54 | $146.69 | 192,855 |
| 2015-12-28 | $38.42 | $39.11 | $38.39 | $38.48 | $150.37 | 180,400 |
| 2015-12-24 | $38.14 | $38.32 | $37.66 | $38.05 | $148.69 | 106,595 |
| 2015-12-23 | $38.81 | $38.96 | $38.12 | $38.20 | $149.27 | 466,833 |
| 2015-12-22 | $39.74 | $40.31 | $39.11 | $39.24 | $153.34 | 292,633 |
| 2015-12-21 | $40.06 | $40.54 | $39.74 | $39.93 | $156.03 | 265,419 |
| 2015-12-18 | $39.75 | $40.59 | $39.58 | $40.59 | $158.61 | 414,499 |
| 2015-12-17 | $38.15 | $39.51 | $38.15 | $39.34 | $153.73 | 256,046 |
| 2015-12-16 | $39.22 | $39.65 | $38.38 | $38.51 | $150.48 | 410,135 |
| 2015-12-15 | $40.49 | $40.56 | $39.57 | $39.76 | $155.37 | 369,184 |
| 2015-12-14 | $40.33 | $41.50 | $40.01 | $40.86 | $159.67 | 487,817 |
| 2015-12-11 | $39.45 | $40.58 | $39.38 | $40.31 | $157.52 | 372,782 |
| 2015-12-10 | $39.01 | $39.14 | $38.27 | $38.64 | $150.99 | 182,079 |
| 2015-12-09 | $38.27 | $39.18 | $37.52 | $38.83 | $151.73 | 390,318 |
| 2015-12-08 | $38.31 | $38.62 | $37.65 | $38.02 | $148.57 | 273,188 |
| 2015-12-07 | $36.60 | $37.93 | $36.58 | $37.57 | $146.81 | 246,219 |
| 2015-12-04 | $37.32 | $37.46 | $36.45 | $36.57 | $142.90 | 352,727 |
| 2015-12-03 | $35.92 | $37.57 | $35.59 | $37.27 | $145.64 | 467,427 |
| 2015-12-02 | $35.42 | $36.17 | $35.25 | $36.07 | $140.95 | 270,589 |
| 2015-12-01 | $35.49 | $35.93 | $35.34 | $35.39 | $138.29 | 248,692 |
| 2015-11-30 | $35.26 | $35.84 | $35.24 | $35.78 | $139.82 | 405,786 |
| 2015-11-27 | $35.70 | $35.95 | $35.35 | $35.50 | $138.72 | 131,471 |
| 2015-11-25 | $36.32 | $36.42 | $35.69 | $35.75 | $139.70 | 329,621 |
| 2015-11-24 | $37.21 | $37.40 | $36.24 | $36.38 | $142.16 | 507,106 |
| 2015-11-23 | $37.33 | $37.34 | $36.56 | $36.93 | $144.31 | 314,882 |
| 2015-11-20 | $37.47 | $37.54 | $36.91 | $37.25 | $145.56 | 350,626 |
| 2015-11-19 | $37.51 | $37.95 | $37.38 | $37.77 | $147.59 | 390,901 |
| 2015-11-18 | $38.54 | $38.80 | $37.38 | $37.47 | $146.42 | 403,294 |
| 2015-11-17 | $38.40 | $38.85 | $37.73 | $38.73 | $151.34 | 627,005 |
| 2015-11-16 | $39.18 | $39.60 | $38.43 | $38.47 | $150.33 | 481,004 |
| 2015-11-13 | $38.86 | $39.39 | $38.28 | $39.12 | $152.87 | 642,466 |
| 2015-11-12 | $37.67 | $38.68 | $37.56 | $38.56 | $150.68 | 529,479 |
| 2015-11-11 | $36.44 | $37.18 | $36.41 | $37.14 | $145.13 | 297,231 |
| 2015-11-10 | $37.05 | $37.28 | $36.52 | $36.53 | $142.75 | 390,775 |
| 2015-11-09 | $35.98 | $37.07 | $35.88 | $36.72 | $143.49 | 507,233 |
| 2015-11-06 | $36.64 | $37.10 | $35.83 | $35.87 | $140.17 | 500,113 |
| 2015-11-05 | $36.48 | $37.20 | $36.30 | $36.44 | $142.40 | 312,513 |
| 2015-11-04 | $36.30 | $36.83 | $36.05 | $36.45 | $142.43 | 313,603 |
| 2015-11-03 | $36.90 | $37.05 | $36.04 | $36.40 | $142.24 | 325,667 |
| 2015-11-02 | $38.37 | $38.37 | $36.62 | $36.81 | $143.84 | 386,886 |
| 2015-10-30 | $38.27 | $38.58 | $37.96 | $38.39 | $150.01 | 321,920 |
| 2015-10-29 | $37.49 | $38.28 | $37.29 | $38.07 | $148.76 | 287,235 |
| 2015-10-28 | $39.36 | $39.50 | $37.27 | $37.27 | $145.64 | 568,927 |
| 2015-10-27 | $39.07 | $40.06 | $38.89 | $39.60 | $154.74 | 262,595 |
| 2015-10-26 | $38.42 | $38.84 | $38.24 | $38.75 | $151.42 | 226,612 |
| 2015-10-23 | $38.38 | $38.99 | $38.13 | $38.26 | $149.51 | 270,393 |
| 2015-10-22 | $39.19 | $39.70 | $38.54 | $39.01 | $152.44 | 491,694 |
| 2015-10-21 | $38.25 | $39.76 | $38.22 | $39.72 | $155.21 | 410,412 |
| 2015-10-20 | $38.48 | $38.84 | $38.01 | $38.54 | $150.60 | 269,419 |
| 2015-10-19 | $38.92 | $39.09 | $38.06 | $38.46 | $150.29 | 351,990 |
| 2015-10-16 | $38.33 | $39.24 | $38.33 | $38.58 | $150.76 | 287,550 |
| 2015-10-15 | $40.16 | $40.56 | $38.50 | $38.53 | $150.56 | 447,227 |
| 2015-10-14 | $39.61 | $40.53 | $39.11 | $40.37 | $157.75 | 443,082 |
| 2015-10-13 | $38.88 | $39.67 | $38.11 | $39.67 | $155.02 | 534,342 |
| 2015-10-12 | $38.45 | $38.92 | $38.33 | $38.56 | $150.68 | 189,778 |
| 2015-10-09 | $38.50 | $38.71 | $38.23 | $38.50 | $150.44 | 259,887 |
| 2015-10-08 | $39.42 | $39.69 | $38.47 | $38.65 | $151.03 | 275,843 |
| 2015-10-07 | $40.37 | $40.68 | $39.34 | $39.38 | $153.88 | 413,418 |
| 2015-10-06 | $40.31 | $41.30 | $39.96 | $40.76 | $159.28 | 351,487 |
| 2015-10-05 | $41.47 | $41.55 | $40.12 | $40.22 | $157.17 | 335,238 |
| 2015-10-02 | $44.41 | $45.05 | $42.28 | $42.31 | $165.33 | 525,182 |
| 2015-10-01 | $43.28 | $44.81 | $43.04 | $43.57 | $170.26 | 437,954 |
| 2015-09-30 | $43.99 | $44.48 | $43.23 | $43.34 | $169.36 | 497,692 |
| 2015-09-29 | $44.19 | $45.24 | $43.50 | $44.77 | $174.95 | 537,361 |
| 2015-09-28 | $42.12 | $44.48 | $42.04 | $44.14 | $172.48 | 546,606 |
| 2015-09-25 | $40.09 | $42.20 | $40.04 | $41.89 | $163.69 | 335,398 |
| 2015-09-24 | $41.14 | $41.74 | $40.65 | $40.77 | $159.32 | 465,192 |
| 2015-09-23 | $40.21 | $40.89 | $39.94 | $40.60 | $158.65 | 313,944 |
| 2015-09-22 | $39.96 | $40.87 | $39.76 | $40.41 | $157.91 | 367,473 |
| 2015-09-21 | $38.53 | $39.50 | $38.03 | $39.22 | $153.26 | 289,525 |
| 2015-09-18 | $39.10 | $39.29 | $38.36 | $39.12 | $152.87 | 449,925 |
| 2015-09-17 | $38.30 | $38.49 | $37.04 | $38.06 | $148.73 | 584,974 |
| 2015-09-16 | $38.97 | $39.08 | $38.27 | $38.32 | $149.74 | 286,637 |
| 2015-09-15 | $39.73 | $39.81 | $38.82 | $38.97 | $152.28 | 292,625 |
| 2015-09-14 | $39.31 | $40.04 | $39.24 | $39.86 | $155.76 | 393,604 |
| 2015-09-11 | $40.25 | $40.58 | $39.49 | $39.54 | $154.51 | 399,187 |
| 2015-09-10 | $40.53 | $40.54 | $39.45 | $39.90 | $155.92 | 378,914 |
| 2015-09-09 | $38.84 | $40.34 | $38.71 | $40.26 | $157.32 | 484,987 |
| 2015-09-08 | $40.01 | $40.33 | $39.29 | $39.40 | $153.96 | 477,584 |
| 2015-09-04 | $41.47 | $41.66 | $40.66 | $41.28 | $161.31 | 406,059 |
| 2015-09-03 | $40.38 | $40.76 | $39.64 | $40.64 | $158.81 | 869,007 |
| 2015-09-02 | $40.87 | $41.87 | $40.47 | $40.51 | $158.30 | 712,076 |
| 2015-09-01 | $41.13 | $42.19 | $40.49 | $41.86 | $163.57 | 1,592,664 |
| 2015-08-31 | $39.81 | $40.03 | $39.19 | $39.77 | $155.41 | 919,286 |
| 2015-08-28 | $40.30 | $40.44 | $39.40 | $39.51 | $154.39 | 824,979 |
| 2015-08-27 | $41.09 | $41.80 | $39.77 | $40.25 | $157.28 | 1,570,778 |
| 2015-08-26 | $42.25 | $44.19 | $41.58 | $41.80 | $163.34 | 607,201 |
| 2015-08-25 | $40.59 | $44.06 | $40.46 | $43.89 | $171.51 | 1,244,831 |
| 2015-08-24 | $43.88 | $44.74 | $40.72 | $43.27 | $169.08 | 896,429 |
| 2015-08-21 | $40.08 | $40.60 | $39.07 | $40.17 | $156.97 | 1,148,842 |
| 2015-08-20 | $38.05 | $39.24 | $37.87 | $39.22 | $153.26 | 625,848 |
| 2015-08-19 | $37.09 | $37.77 | $36.73 | $37.35 | $145.95 | 419,929 |
| 2015-08-18 | $36.18 | $36.71 | $36.16 | $36.62 | $143.10 | 240,822 |
| 2015-08-17 | $37.03 | $37.29 | $36.02 | $36.06 | $140.91 | 184,961 |
| 2015-08-14 | $37.38 | $37.65 | $36.75 | $36.81 | $143.84 | 406,941 |
| 2015-08-13 | $37.03 | $37.39 | $36.70 | $37.29 | $145.72 | 293,400 |
| 2015-08-12 | $37.35 | $38.29 | $36.85 | $37.03 | $144.70 | 437,105 |
| 2015-08-11 | $36.78 | $37.26 | $36.42 | $36.93 | $144.31 | 323,296 |
| 2015-08-10 | $36.85 | $36.90 | $36.16 | $36.28 | $141.77 | 219,641 |
| 2015-08-07 | $37.03 | $37.66 | $36.84 | $37.17 | $145.25 | 387,120 |
| 2015-08-06 | $35.65 | $37.19 | $35.54 | $36.70 | $143.41 | 406,182 |
| 2015-08-05 | $35.56 | $35.97 | $35.02 | $35.74 | $139.66 | 272,645 |
| 2015-08-04 | $35.70 | $36.13 | $35.38 | $35.93 | $140.40 | 249,755 |
| 2015-08-03 | $35.33 | $36.22 | $35.26 | $35.75 | $139.70 | 285,195 |
| 2015-07-31 | $35.69 | $35.79 | $34.97 | $35.38 | $138.25 | 316,194 |
| 2015-07-30 | $36.19 | $36.51 | $35.68 | $35.76 | $139.74 | 196,643 |
| 2015-07-29 | $36.31 | $36.55 | $35.75 | $35.98 | $140.60 | 270,264 |
| 2015-07-28 | $36.59 | $37.55 | $36.06 | $36.18 | $141.38 | 415,419 |
| 2015-07-27 | $36.53 | $36.98 | $36.37 | $36.82 | $143.88 | 441,629 |
| 2015-07-24 | $35.15 | $36.26 | $35.01 | $36.18 | $141.38 | 307,082 |
| 2015-07-23 | $34.29 | $35.22 | $34.09 | $35.09 | $137.12 | 273,037 |
| 2015-07-22 | $34.80 | $34.92 | $34.25 | $34.35 | $134.23 | 190,296 |
| 2015-07-21 | $34.27 | $34.78 | $33.88 | $34.59 | $135.17 | 222,798 |
| 2015-07-20 | $33.87 | $34.42 | $33.85 | $34.25 | $133.84 | 155,618 |
| 2015-07-17 | $33.59 | $34.11 | $33.59 | $33.91 | $132.51 | 186,366 |
| 2015-07-16 | $33.70 | $33.80 | $33.39 | $33.59 | $131.26 | 131,829 |
ProShares UltraShort Russell2000 (TWM) News Headlines
Recent ProShares UltraShort Russell2000 (TWM) News
Similar Companies to ProShares UltraShort Russell2000 (TWM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |