Two Harbors Investment Corp (TWO) Exchange: NYSE
Data as of May 2, 2025
$11.87 ($0.10) 0.85%
Two Harbors Investment Corp - Daily Information
Click for more stock information on Two Harbors Investment Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.85 |
| Previous Close | $11.87 |
| High | $11.96 |
| Low | $11.79 |
| Adjusted Open | $11.85 |
| Previous Adjusted Close | $11.87 |
| Adjusted High | $11.96 |
| Adjusted Low | $11.79 |
About Two Harbors Investment Corp (TWO)
Two Harbors Investment Corp. operates as a real estate investment trust (REIT) that focuses on investing in, financing, and managing residential mortgage-backed securities (RMBS), residential mortgage loans, mortgage servicing rights, commercial real estate debt and related assets, and other financial assets. The companys target assets include agency RMBS collateralized by fixed rate mortgage loans, adjustable rate mortgage loans, hybrid mortgage loans, or derivatives; and non-agency RMBS collateralized by prime mortgage loans, Alt-A mortgage loans, pay-option ARM mortgage loans, and subprime mortgage loans. Its target assets also comprise prime nonconforming and credit sensitive residential mortgage loans; and other assets, such as asset backed securities and certain non-hedging transactions. The company qualifies as a REIT for federal income tax purposes. As a REIT, the company would not be subject to federal income tax, if it distributes at least 90% of net taxable income to its stockholders. Two Harbors Investment Corp. was incorporated in 2009 and is headquartered in New York, New York.
Invest in Two Harbors Investment Corp (TWO)
Historical Stock Data for Two Harbors Investment Corp (TWO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $11.85 | $11.96 | $11.79 | $11.87 | $11.87 | 1,079,287 |
| 2025-05-01 | $11.92 | $12.02 | $11.72 | $11.77 | $11.77 | 1,134,546 |
| 2025-04-30 | $12.32 | $12.32 | $11.82 | $11.87 | $11.87 | 3,387,774 |
| 2025-04-29 | $12.30 | $12.67 | $11.70 | $12.42 | $12.42 | 2,628,939 |
| 2025-04-28 | $11.80 | $12.05 | $11.76 | $12.00 | $12.00 | 1,739,046 |
| 2025-04-25 | $11.52 | $11.78 | $11.45 | $11.77 | $11.77 | 1,291,302 |
| 2025-04-24 | $11.39 | $11.52 | $11.28 | $11.48 | $11.48 | 1,021,918 |
| 2025-04-23 | $11.60 | $11.66 | $11.28 | $11.38 | $11.38 | 1,423,401 |
| 2025-04-22 | $11.00 | $11.31 | $10.96 | $11.30 | $11.30 | 1,726,167 |
| 2025-04-21 | $10.85 | $10.90 | $10.62 | $10.84 | $10.84 | 1,598,144 |
| 2025-04-17 | $10.82 | $11.07 | $10.82 | $10.97 | $10.97 | 1,044,787 |
| 2025-04-16 | $10.88 | $11.00 | $10.77 | $10.81 | $10.81 | 1,206,888 |
| 2025-04-15 | $10.91 | $11.20 | $10.86 | $11.01 | $11.01 | 1,419,572 |
| 2025-04-14 | $10.96 | $11.13 | $10.66 | $10.87 | $10.87 | 1,852,806 |
| 2025-04-11 | $10.77 | $10.83 | $10.35 | $10.70 | $10.70 | 2,478,810 |
| 2025-04-10 | $11.29 | $11.35 | $10.33 | $10.72 | $10.72 | 2,632,671 |
| 2025-04-09 | $10.71 | $11.50 | $10.16 | $11.40 | $11.40 | 3,579,038 |
| 2025-04-08 | $11.40 | $11.52 | $10.74 | $10.88 | $10.88 | 2,466,408 |
| 2025-04-07 | $10.91 | $11.86 | $10.74 | $11.03 | $11.03 | 3,925,356 |
| 2025-04-04 | $12.05 | $12.12 | $11.44 | $11.54 | $11.54 | 3,088,436 |
| 2025-04-03 | $12.93 | $13.09 | $12.74 | $12.87 | $12.39 | 2,690,207 |
| 2025-04-02 | $13.15 | $13.28 | $12.90 | $13.13 | $12.64 | 1,830,477 |
| 2025-04-01 | $13.35 | $13.42 | $13.19 | $13.25 | $12.75 | 1,433,002 |
| 2025-03-31 | $13.13 | $13.46 | $13.03 | $13.36 | $13.36 | 1,969,231 |
| 2025-03-28 | $13.52 | $13.53 | $13.08 | $13.21 | $13.21 | 1,388,155 |
| 2025-03-27 | $13.50 | $13.61 | $13.42 | $13.47 | $13.47 | 752,542 |
| 2025-03-26 | $13.57 | $13.57 | $13.27 | $13.46 | $13.46 | 1,030,983 |
| 2025-03-25 | $13.79 | $13.81 | $13.57 | $13.60 | $13.60 | 988,076 |
| 2025-03-24 | $13.82 | $13.94 | $13.69 | $13.74 | $13.74 | 930,999 |
| 2025-03-21 | $13.78 | $13.82 | $13.66 | $13.70 | $13.70 | 2,281,444 |
| 2025-03-20 | $13.85 | $13.95 | $13.78 | $13.82 | $13.82 | 970,154 |
| 2025-03-19 | $13.90 | $13.95 | $13.70 | $13.87 | $13.87 | 1,348,116 |
| 2025-03-18 | $13.81 | $13.91 | $13.75 | $13.81 | $13.81 | 916,979 |
| 2025-03-17 | $13.74 | $13.93 | $13.72 | $13.86 | $13.86 | 1,401,307 |
| 2025-03-14 | $13.49 | $13.69 | $13.43 | $13.68 | $13.68 | 775,124 |
| 2025-03-13 | $13.46 | $13.68 | $13.35 | $13.37 | $13.37 | 1,044,159 |
| 2025-03-12 | $13.47 | $13.47 | $13.25 | $13.40 | $13.40 | 965,848 |
| 2025-03-11 | $13.86 | $13.94 | $13.28 | $13.37 | $13.37 | 1,680,286 |
| 2025-03-10 | $14.07 | $14.24 | $13.76 | $13.86 | $13.86 | 1,750,530 |
| 2025-03-07 | $13.87 | $14.25 | $13.87 | $14.07 | $14.07 | 1,722,866 |
| 2025-03-06 | $13.84 | $13.95 | $13.78 | $13.87 | $13.87 | 947,484 |
| 2025-03-05 | $13.77 | $14.00 | $13.75 | $13.93 | $13.93 | 830,642 |
| 2025-03-04 | $13.82 | $13.97 | $13.67 | $13.80 | $13.80 | 1,534,680 |
| 2025-03-03 | $14.18 | $14.28 | $13.89 | $13.97 | $13.97 | 1,363,004 |
| 2025-02-28 | $13.99 | $14.22 | $13.99 | $14.18 | $14.18 | 1,140,927 |
| 2025-02-27 | $13.97 | $14.03 | $13.87 | $13.99 | $13.99 | 892,839 |
| 2025-02-26 | $13.91 | $14.06 | $13.88 | $13.97 | $13.97 | 932,477 |
| 2025-02-25 | $13.89 | $13.99 | $13.79 | $13.91 | $13.91 | 1,168,456 |
| 2025-02-24 | $13.80 | $13.95 | $13.70 | $13.81 | $13.81 | 1,100,338 |
| 2025-02-21 | $13.75 | $13.90 | $13.72 | $13.76 | $13.76 | 1,757,135 |
| 2025-02-20 | $13.59 | $13.70 | $13.58 | $13.69 | $13.69 | 805,395 |
| 2025-02-19 | $13.48 | $13.60 | $13.45 | $13.55 | $13.55 | 883,478 |
| 2025-02-18 | $13.51 | $13.67 | $13.48 | $13.51 | $13.51 | 981,938 |
| 2025-02-14 | $13.40 | $13.54 | $13.39 | $13.52 | $13.52 | 628,970 |
| 2025-02-13 | $13.22 | $13.40 | $13.16 | $13.39 | $13.39 | 781,931 |
| 2025-02-12 | $13.09 | $13.16 | $13.08 | $13.12 | $13.12 | 822,307 |
| 2025-02-11 | $13.00 | $13.28 | $12.98 | $13.28 | $13.28 | 1,588,335 |
| 2025-02-10 | $12.95 | $13.03 | $12.81 | $13.02 | $13.02 | 1,203,962 |
| 2025-02-07 | $12.90 | $12.92 | $12.73 | $12.90 | $12.90 | 1,109,245 |
| 2025-02-06 | $12.87 | $13.06 | $12.85 | $12.94 | $12.94 | 1,294,864 |
| 2025-02-05 | $12.83 | $12.88 | $12.76 | $12.85 | $12.85 | 725,046 |
| 2025-02-04 | $12.64 | $12.77 | $12.57 | $12.76 | $12.76 | 969,434 |
| 2025-02-03 | $12.47 | $12.71 | $12.44 | $12.65 | $12.65 | 1,068,644 |
| 2025-01-31 | $12.64 | $12.89 | $12.59 | $12.75 | $12.75 | 1,838,245 |
| 2025-01-30 | $12.10 | $12.60 | $12.03 | $12.56 | $12.56 | 2,436,142 |
| 2025-01-29 | $11.98 | $12.11 | $11.72 | $11.77 | $11.77 | 2,116,851 |
| 2025-01-28 | $11.95 | $12.18 | $11.95 | $11.99 | $11.99 | 1,668,696 |
| 2025-01-27 | $11.82 | $12.00 | $11.81 | $11.98 | $11.98 | 1,310,667 |
| 2025-01-24 | $11.79 | $11.93 | $11.77 | $11.82 | $11.82 | 810,540 |
| 2025-01-23 | $11.85 | $11.90 | $11.79 | $11.80 | $11.80 | 1,028,829 |
| 2025-01-22 | $11.99 | $12.00 | $11.84 | $11.85 | $11.85 | 1,273,286 |
| 2025-01-21 | $12.00 | $12.11 | $11.95 | $12.04 | $12.04 | 1,849,669 |
| 2025-01-17 | $11.93 | $11.98 | $11.87 | $11.94 | $11.94 | 901,453 |
| 2025-01-16 | $11.61 | $11.86 | $11.59 | $11.82 | $11.82 | 1,190,113 |
| 2025-01-15 | $11.56 | $11.64 | $11.47 | $11.63 | $11.63 | 848,632 |
| 2025-01-14 | $11.12 | $11.37 | $11.12 | $11.34 | $11.34 | 1,109,197 |
| 2025-01-13 | $11.07 | $11.12 | $10.84 | $11.09 | $11.09 | 1,107,608 |
| 2025-01-10 | $11.16 | $11.17 | $10.98 | $11.10 | $11.10 | 1,019,264 |
| 2025-01-08 | $11.40 | $11.40 | $11.15 | $11.28 | $11.28 | 1,379,028 |
| 2025-01-07 | $11.54 | $11.62 | $11.34 | $11.44 | $11.44 | 1,512,032 |
| 2025-01-06 | $11.65 | $11.69 | $11.55 | $11.56 | $11.56 | 1,826,231 |
| 2025-01-03 | $11.55 | $11.70 | $11.47 | $11.65 | $11.65 | 1,330,589 |
| 2025-01-02 | $11.90 | $12.11 | $11.89 | $11.99 | $11.54 | 2,063,721 |
| 2024-12-31 | $11.66 | $11.86 | $11.59 | $11.83 | $11.39 | 1,919,478 |
| 2024-12-30 | $11.68 | $11.71 | $11.47 | $11.61 | $11.18 | 1,070,745 |
| 2024-12-27 | $11.75 | $11.84 | $11.65 | $11.74 | $11.30 | 672,224 |
| 2024-12-26 | $11.80 | $11.85 | $11.72 | $11.80 | $11.80 | 777,832 |
| 2024-12-24 | $11.74 | $11.84 | $11.66 | $11.84 | $11.84 | 439,802 |
| 2024-12-23 | $11.81 | $11.85 | $11.63 | $11.72 | $11.72 | 1,154,615 |
| 2024-12-20 | $11.42 | $11.96 | $11.39 | $11.87 | $11.87 | 6,364,957 |
| 2024-12-19 | $11.57 | $11.80 | $11.48 | $11.50 | $11.50 | 1,313,389 |
| 2024-12-18 | $11.84 | $11.96 | $11.47 | $11.51 | $11.51 | 1,474,239 |
| 2024-12-17 | $11.94 | $12.01 | $11.78 | $11.81 | $11.81 | 1,363,179 |
| 2024-12-16 | $11.84 | $11.99 | $11.77 | $11.94 | $11.94 | 1,419,189 |
| 2024-12-13 | $11.87 | $11.87 | $11.72 | $11.84 | $11.84 | 1,219,410 |
| 2024-12-12 | $11.96 | $12.00 | $11.84 | $11.88 | $11.88 | 1,358,770 |
| 2024-12-11 | $11.96 | $11.99 | $11.86 | $11.93 | $11.93 | 1,000,809 |
| 2024-12-10 | $11.93 | $11.97 | $11.87 | $11.95 | $11.95 | 985,857 |
| 2024-12-09 | $11.90 | $11.95 | $11.86 | $11.90 | $11.90 | 1,281,848 |
| 2024-12-06 | $11.80 | $11.94 | $11.76 | $11.86 | $11.86 | 938,967 |
| 2024-12-05 | $11.81 | $11.84 | $11.74 | $11.79 | $11.79 | 786,976 |
| 2024-12-04 | $11.75 | $11.82 | $11.70 | $11.73 | $11.73 | 611,042 |
| 2024-12-03 | $11.85 | $11.91 | $11.73 | $11.77 | $11.77 | 583,025 |
| 2024-12-02 | $11.73 | $11.91 | $11.66 | $11.87 | $11.87 | 891,483 |
| 2024-11-29 | $11.82 | $11.86 | $11.75 | $11.75 | $11.75 | 619,361 |
| 2024-11-27 | $11.70 | $11.87 | $11.69 | $11.75 | $11.75 | 738,549 |
| 2024-11-26 | $11.78 | $11.78 | $11.52 | $11.66 | $11.66 | 1,018,908 |
| 2024-11-25 | $11.80 | $11.98 | $11.78 | $11.81 | $11.81 | 1,249,039 |
| 2024-11-22 | $11.60 | $11.80 | $11.60 | $11.74 | $11.74 | 927,471 |
| 2024-11-21 | $11.46 | $11.58 | $11.44 | $11.56 | $11.56 | 650,815 |
| 2024-11-20 | $11.57 | $11.61 | $11.39 | $11.46 | $11.46 | 858,209 |
| 2024-11-19 | $11.52 | $11.65 | $11.51 | $11.64 | $11.64 | 850,314 |
| 2024-11-18 | $11.58 | $11.61 | $11.48 | $11.58 | $11.58 | 955,507 |
| 2024-11-15 | $11.64 | $11.67 | $11.46 | $11.61 | $11.61 | 1,246,221 |
| 2024-11-14 | $11.67 | $11.77 | $11.54 | $11.56 | $11.56 | 807,808 |
| 2024-11-13 | $11.72 | $11.75 | $11.60 | $11.61 | $11.61 | 1,047,924 |
| 2024-11-12 | $11.77 | $11.80 | $11.59 | $11.63 | $11.63 | 1,082,237 |
| 2024-11-11 | $11.94 | $11.99 | $11.82 | $11.90 | $11.90 | 880,945 |
| 2024-11-08 | $11.79 | $12.05 | $11.76 | $11.88 | $11.88 | 1,125,757 |
| 2024-11-07 | $11.63 | $11.86 | $11.63 | $11.74 | $11.74 | 1,030,830 |
| 2024-11-06 | $11.89 | $11.96 | $11.28 | $11.62 | $11.62 | 1,656,891 |
| 2024-11-05 | $11.40 | $11.57 | $11.37 | $11.54 | $11.54 | 1,099,192 |
| 2024-11-04 | $11.40 | $11.59 | $11.36 | $11.40 | $11.40 | 1,642,991 |
| 2024-11-01 | $11.56 | $11.65 | $11.37 | $11.40 | $11.40 | 1,505,612 |
| 2024-10-31 | $11.77 | $11.80 | $11.50 | $11.50 | $11.50 | 1,803,290 |
| 2024-10-30 | $11.96 | $12.00 | $11.76 | $11.76 | $11.76 | 2,419,525 |
| 2024-10-29 | $12.66 | $12.73 | $11.95 | $11.97 | $11.97 | 5,006,700 |
| 2024-10-28 | $12.94 | $12.99 | $12.81 | $12.81 | $12.81 | 1,536,415 |
| 2024-10-25 | $13.07 | $13.15 | $12.87 | $12.88 | $12.88 | 798,491 |
| 2024-10-24 | $12.92 | $13.06 | $12.86 | $13.04 | $13.04 | 1,338,228 |
| 2024-10-23 | $12.88 | $12.91 | $12.74 | $12.84 | $12.84 | 858,400 |
| 2024-10-22 | $12.95 | $12.98 | $12.89 | $12.89 | $12.89 | 657,568 |
| 2024-10-21 | $13.11 | $13.18 | $12.95 | $12.98 | $12.98 | 1,110,368 |
| 2024-10-18 | $13.13 | $13.21 | $13.03 | $13.15 | $13.15 | 663,506 |
| 2024-10-17 | $13.14 | $13.17 | $13.03 | $13.06 | $13.06 | 1,361,652 |
| 2024-10-16 | $13.05 | $13.21 | $12.99 | $13.17 | $13.17 | 1,019,200 |
| 2024-10-15 | $12.80 | $13.02 | $12.80 | $12.93 | $12.93 | 1,430,582 |
| 2024-10-14 | $12.74 | $12.88 | $12.68 | $12.84 | $12.84 | 859,879 |
| 2024-10-11 | $12.81 | $12.81 | $12.66 | $12.72 | $12.72 | 961,986 |
| 2024-10-10 | $12.75 | $12.86 | $12.72 | $12.77 | $12.77 | 879,006 |
| 2024-10-09 | $12.90 | $12.98 | $12.82 | $12.82 | $12.82 | 791,494 |
| 2024-10-08 | $12.79 | $12.95 | $12.74 | $12.93 | $12.93 | 1,106,069 |
| 2024-10-07 | $13.03 | $13.07 | $12.77 | $12.82 | $12.82 | 1,425,280 |
| 2024-10-04 | $13.05 | $13.08 | $12.91 | $13.03 | $13.03 | 1,346,180 |
| 2024-10-03 | $13.06 | $13.06 | $12.87 | $12.95 | $12.95 | 1,555,986 |
| 2024-10-02 | $13.03 | $13.11 | $12.97 | $12.98 | $12.98 | 1,087,452 |
| 2024-10-01 | $13.38 | $13.38 | $13.02 | $13.04 | $13.04 | 1,989,981 |
| 2024-09-30 | $13.87 | $13.92 | $13.70 | $13.88 | $13.42 | 1,976,815 |
| 2024-09-27 | $13.82 | $13.84 | $13.69 | $13.71 | $13.25 | 930,927 |
| 2024-09-26 | $13.80 | $13.80 | $13.67 | $13.72 | $13.26 | 693,784 |
| 2024-09-25 | $13.77 | $13.80 | $13.66 | $13.67 | $13.21 | 1,196,838 |
| 2024-09-24 | $13.67 | $13.87 | $13.67 | $13.81 | $13.35 | 1,121,706 |
| 2024-09-23 | $13.97 | $14.00 | $13.64 | $13.65 | $13.19 | 1,249,133 |
| 2024-09-20 | $14.02 | $14.15 | $13.91 | $13.94 | $13.47 | 3,357,470 |
| 2024-09-19 | $14.25 | $14.25 | $14.00 | $14.09 | $13.62 | 1,423,347 |
| 2024-09-18 | $14.15 | $14.24 | $13.99 | $14.08 | $13.61 | 1,128,157 |
| 2024-09-17 | $14.21 | $14.27 | $14.07 | $14.10 | $13.63 | 1,010,820 |
| 2024-09-16 | $14.04 | $14.19 | $13.90 | $14.16 | $13.69 | 1,162,232 |
| 2024-09-13 | $13.94 | $14.02 | $13.85 | $14.02 | $13.55 | 906,533 |
| 2024-09-12 | $13.72 | $13.85 | $13.63 | $13.83 | $13.37 | 712,566 |
| 2024-09-11 | $13.75 | $13.75 | $13.56 | $13.66 | $13.20 | 798,899 |
| 2024-09-10 | $13.73 | $13.86 | $13.73 | $13.83 | $13.37 | 469,324 |
| 2024-09-09 | $13.79 | $13.83 | $13.68 | $13.74 | $13.28 | 706,700 |
| 2024-09-06 | $13.85 | $13.90 | $13.72 | $13.77 | $13.77 | 651,414 |
| 2024-09-05 | $13.96 | $14.10 | $13.85 | $13.86 | $13.86 | 638,849 |
| 2024-09-04 | $14.06 | $14.18 | $13.94 | $13.96 | $13.96 | 585,155 |
| 2024-09-03 | $14.10 | $14.14 | $14.00 | $14.06 | $14.06 | 755,095 |
| 2024-08-30 | $14.10 | $14.18 | $14.02 | $14.16 | $14.16 | 589,006 |
| 2024-08-29 | $14.07 | $14.10 | $13.96 | $14.06 | $14.06 | 459,648 |
| 2024-08-28 | $13.90 | $14.03 | $13.90 | $13.99 | $13.99 | 534,216 |
| 2024-08-27 | $13.95 | $14.02 | $13.89 | $13.90 | $13.90 | 421,172 |
| 2024-08-26 | $13.96 | $14.07 | $13.92 | $13.96 | $13.96 | 670,715 |
| 2024-08-23 | $13.71 | $13.90 | $13.69 | $13.86 | $13.86 | 725,260 |
| 2024-08-22 | $13.74 | $13.77 | $13.63 | $13.64 | $13.64 | 411,557 |
| 2024-08-21 | $13.72 | $13.75 | $13.64 | $13.72 | $13.72 | 456,608 |
| 2024-08-20 | $13.69 | $13.74 | $13.64 | $13.66 | $13.66 | 573,503 |
| 2024-08-19 | $13.70 | $13.75 | $13.67 | $13.74 | $13.74 | 635,806 |
| 2024-08-16 | $13.65 | $13.69 | $13.57 | $13.61 | $13.61 | 732,215 |
| 2024-08-15 | $13.58 | $13.58 | $13.39 | $13.50 | $13.50 | 557,400 |
| 2024-08-14 | $13.44 | $13.44 | $13.31 | $13.44 | $13.44 | 534,607 |
| 2024-08-13 | $13.35 | $13.44 | $13.27 | $13.38 | $13.38 | 576,505 |
| 2024-08-12 | $13.48 | $13.48 | $13.21 | $13.26 | $13.26 | 653,919 |
| 2024-08-09 | $13.45 | $13.48 | $13.29 | $13.45 | $13.45 | 629,963 |
| 2024-08-08 | $13.37 | $13.46 | $13.29 | $13.42 | $13.42 | 685,696 |
| 2024-08-07 | $13.35 | $13.57 | $13.22 | $13.23 | $13.23 | 1,351,078 |
| 2024-08-06 | $12.94 | $13.28 | $12.88 | $13.19 | $13.19 | 1,130,265 |
| 2024-08-05 | $12.83 | $13.03 | $12.49 | $12.88 | $12.88 | 1,469,080 |
| 2024-08-02 | $13.05 | $13.28 | $13.01 | $13.22 | $13.22 | 1,059,875 |
| 2024-08-01 | $13.55 | $13.55 | $13.20 | $13.34 | $13.34 | 1,305,220 |
| 2024-07-31 | $13.72 | $13.83 | $13.42 | $13.47 | $13.47 | 1,701,479 |
| 2024-07-30 | $13.75 | $13.79 | $13.65 | $13.78 | $13.78 | 835,960 |
| 2024-07-29 | $13.80 | $13.88 | $13.64 | $13.68 | $13.68 | 946,972 |
| 2024-07-26 | $13.65 | $13.76 | $13.58 | $13.75 | $13.75 | 1,050,524 |
| 2024-07-25 | $13.55 | $13.67 | $13.45 | $13.47 | $13.47 | 774,899 |
| 2024-07-24 | $13.67 | $13.78 | $13.48 | $13.49 | $13.49 | 1,002,103 |
| 2024-07-23 | $13.74 | $13.89 | $13.73 | $13.78 | $13.78 | 1,046,958 |
| 2024-07-22 | $13.72 | $13.82 | $13.68 | $13.81 | $13.81 | 541,089 |
| 2024-07-19 | $13.75 | $13.88 | $13.61 | $13.68 | $13.68 | 876,893 |
| 2024-07-18 | $14.06 | $14.15 | $13.76 | $13.78 | $13.78 | 847,715 |
| 2024-07-17 | $13.97 | $14.20 | $13.90 | $14.10 | $14.10 | 1,252,942 |
| 2024-07-16 | $13.87 | $14.09 | $13.77 | $14.06 | $14.06 | 1,154,311 |
| 2024-07-15 | $13.75 | $13.94 | $13.73 | $13.82 | $13.82 | 1,014,711 |
| 2024-07-12 | $13.43 | $13.77 | $13.43 | $13.70 | $13.70 | 1,438,551 |
| 2024-07-11 | $13.31 | $13.45 | $13.22 | $13.42 | $13.42 | 1,341,237 |
| 2024-07-10 | $12.88 | $13.21 | $12.87 | $13.19 | $13.19 | 1,338,418 |
| 2024-07-09 | $12.72 | $12.88 | $12.64 | $12.81 | $12.81 | 986,921 |
| 2024-07-08 | $12.60 | $12.79 | $12.57 | $12.76 | $12.76 | 1,590,862 |
| 2024-07-05 | $12.70 | $12.75 | $12.56 | $12.60 | $12.60 | 1,097,755 |
| 2024-07-03 | $13.28 | $13.29 | $13.09 | $13.14 | $12.69 | 1,043,529 |
| 2024-07-02 | $13.05 | $13.28 | $12.98 | $13.18 | $12.73 | 1,516,957 |
| 2024-07-01 | $13.22 | $13.22 | $12.87 | $12.99 | $12.54 | 1,206,754 |
| 2024-06-28 | $13.23 | $13.23 | $13.10 | $13.21 | $13.21 | 1,510,072 |
| 2024-06-27 | $13.21 | $13.21 | $13.00 | $13.13 | $13.13 | 752,782 |
| 2024-06-26 | $13.20 | $13.25 | $13.15 | $13.17 | $13.17 | 512,186 |
| 2024-06-25 | $13.26 | $13.31 | $13.20 | $13.27 | $13.27 | 720,719 |
| 2024-06-24 | $13.28 | $13.38 | $13.22 | $13.22 | $13.22 | 963,351 |
| 2024-06-21 | $13.22 | $13.28 | $13.14 | $13.22 | $13.22 | 1,663,095 |
| 2024-06-20 | $13.06 | $13.33 | $13.02 | $13.21 | $13.21 | 1,361,750 |
| 2024-06-18 | $13.15 | $13.22 | $13.04 | $13.06 | $13.06 | 903,845 |
| 2024-06-17 | $12.98 | $13.17 | $12.89 | $13.15 | $13.15 | 939,718 |
| 2024-06-14 | $12.90 | $13.04 | $12.89 | $12.98 | $12.98 | 1,022,550 |
| 2024-06-13 | $12.94 | $13.08 | $12.92 | $13.01 | $13.01 | 757,100 |
| 2024-06-12 | $13.05 | $13.14 | $12.93 | $12.93 | $12.93 | 929,695 |
| 2024-06-11 | $12.89 | $12.91 | $12.79 | $12.82 | $12.82 | 585,904 |
| 2024-06-10 | $12.87 | $13.02 | $12.83 | $12.98 | $12.98 | 1,229,660 |
| 2024-06-07 | $12.85 | $13.07 | $12.80 | $12.97 | $12.97 | 1,055,699 |
| 2024-06-06 | $12.96 | $13.04 | $12.83 | $12.87 | $12.87 | 953,371 |
| 2024-06-05 | $13.00 | $13.05 | $12.88 | $13.04 | $13.04 | 634,542 |
| 2024-06-04 | $12.94 | $13.05 | $12.89 | $12.95 | $12.95 | 527,508 |
| 2024-06-03 | $12.92 | $13.02 | $12.90 | $13.01 | $13.01 | 530,524 |
| 2024-05-31 | $12.81 | $12.90 | $12.73 | $12.85 | $12.85 | 911,446 |
| 2024-05-30 | $12.61 | $12.75 | $12.58 | $12.74 | $12.74 | 502,365 |
| 2024-05-29 | $12.43 | $12.52 | $12.36 | $12.48 | $12.48 | 696,033 |
| 2024-05-28 | $12.63 | $12.70 | $12.53 | $12.57 | $12.57 | 878,820 |
| 2024-05-24 | $12.40 | $12.58 | $12.34 | $12.57 | $12.57 | 1,045,586 |
| 2024-05-23 | $12.59 | $12.59 | $12.28 | $12.32 | $12.32 | 1,245,029 |
| 2024-05-22 | $12.71 | $12.74 | $12.60 | $12.61 | $12.61 | 414,382 |
| 2024-05-21 | $12.84 | $12.88 | $12.68 | $12.74 | $12.74 | 1,663,628 |
| 2024-05-20 | $13.06 | $13.07 | $12.87 | $12.87 | $12.87 | 724,310 |
| 2024-05-17 | $13.02 | $13.08 | $12.94 | $13.03 | $13.03 | 890,204 |
| 2024-05-16 | $12.88 | $13.04 | $12.87 | $12.98 | $12.98 | 629,222 |
| 2024-05-15 | $13.08 | $13.10 | $12.88 | $12.96 | $12.96 | 816,116 |
| 2024-05-14 | $12.94 | $12.99 | $12.86 | $12.95 | $12.95 | 777,729 |
| 2024-05-13 | $12.90 | $12.93 | $12.75 | $12.77 | $12.77 | 733,730 |
| 2024-05-10 | $12.88 | $12.97 | $12.73 | $12.78 | $12.78 | 1,258,331 |
| 2024-05-09 | $12.87 | $12.98 | $12.84 | $12.87 | $12.87 | 785,956 |
| 2024-05-08 | $12.91 | $12.97 | $12.84 | $12.88 | $12.88 | 1,141,250 |
| 2024-05-07 | $13.25 | $13.36 | $12.95 | $13.00 | $13.00 | 1,147,563 |
| 2024-05-06 | $13.21 | $13.27 | $13.08 | $13.15 | $13.15 | 913,765 |
| 2024-05-03 | $13.08 | $13.28 | $12.95 | $13.09 | $13.09 | 1,271,073 |
| 2024-05-02 | $12.88 | $12.93 | $12.73 | $12.88 | $12.88 | 1,340,559 |
| 2024-05-01 | $12.69 | $12.95 | $12.69 | $12.73 | $12.73 | 1,398,608 |
| 2024-04-30 | $12.59 | $12.85 | $12.43 | $12.63 | $12.63 | 2,076,410 |
| 2024-04-29 | $12.54 | $12.68 | $12.52 | $12.59 | $12.59 | 1,211,544 |
| 2024-04-26 | $12.45 | $12.60 | $12.39 | $12.53 | $12.53 | 694,442 |
| 2024-04-25 | $12.38 | $12.48 | $12.29 | $12.36 | $12.36 | 757,831 |
| 2024-04-24 | $12.54 | $12.60 | $12.39 | $12.47 | $12.47 | 1,141,703 |
| 2024-04-23 | $12.26 | $12.60 | $12.23 | $12.56 | $12.56 | 710,969 |
| 2024-04-22 | $12.19 | $12.35 | $12.16 | $12.31 | $12.31 | 1,247,015 |
| 2024-04-19 | $11.89 | $12.17 | $11.87 | $12.13 | $12.13 | 1,005,471 |
| 2024-04-18 | $11.89 | $11.99 | $11.79 | $11.90 | $11.90 | 1,037,567 |
| 2024-04-17 | $11.77 | $11.88 | $11.70 | $11.78 | $11.78 | 572,568 |
| 2024-04-16 | $11.84 | $11.84 | $11.63 | $11.65 | $11.65 | 673,919 |
| 2024-04-15 | $11.97 | $12.05 | $11.69 | $11.88 | $11.88 | 1,032,448 |
| 2024-04-12 | $12.05 | $12.14 | $11.95 | $11.99 | $11.99 | 610,128 |
| 2024-04-11 | $12.05 | $12.15 | $11.88 | $12.11 | $12.11 | 1,000,134 |
| 2024-04-10 | $12.32 | $12.45 | $11.81 | $11.95 | $11.95 | 2,319,019 |
| 2024-04-09 | $12.50 | $12.70 | $12.42 | $12.70 | $12.70 | 857,305 |
| 2024-04-08 | $12.41 | $12.52 | $12.30 | $12.43 | $12.43 | 699,919 |
| 2024-04-05 | $12.36 | $12.47 | $12.27 | $12.35 | $12.35 | 683,545 |
| 2024-04-04 | $12.53 | $12.61 | $12.38 | $12.41 | $12.41 | 853,290 |
| 2024-04-03 | $12.42 | $12.53 | $12.30 | $12.45 | $12.45 | 1,289,322 |
| 2024-04-02 | $13.09 | $13.21 | $12.87 | $12.95 | $12.50 | 2,089,897 |
| 2024-04-01 | $13.26 | $13.29 | $13.10 | $13.21 | $12.75 | 1,329,977 |
| 2024-03-28 | $13.20 | $13.31 | $13.17 | $13.24 | $13.24 | 1,520,895 |
| 2024-03-27 | $12.98 | $13.17 | $12.98 | $13.16 | $13.16 | 989,860 |
| 2024-03-26 | $13.06 | $13.08 | $12.85 | $12.88 | $12.88 | 794,979 |
| 2024-03-25 | $13.00 | $13.12 | $12.98 | $13.02 | $13.02 | 806,071 |
| 2024-03-22 | $13.10 | $13.16 | $12.94 | $12.95 | $12.95 | 651,508 |
| 2024-03-21 | $12.95 | $13.19 | $12.90 | $13.06 | $13.06 | 1,159,770 |
| 2024-03-20 | $12.67 | $12.99 | $12.62 | $12.88 | $12.88 | 601,099 |
| 2024-03-19 | $12.68 | $12.77 | $12.49 | $12.67 | $12.67 | 881,954 |
| 2024-03-18 | $12.77 | $12.87 | $12.68 | $12.68 | $12.68 | 1,183,770 |
| 2024-03-15 | $12.55 | $12.85 | $12.55 | $12.77 | $12.77 | 3,962,762 |
| 2024-03-14 | $12.91 | $12.98 | $12.58 | $12.65 | $12.65 | 1,149,705 |
| 2024-03-13 | $12.93 | $13.06 | $12.92 | $12.99 | $12.99 | 1,603,984 |
| 2024-03-12 | $12.88 | $12.96 | $12.76 | $12.94 | $12.94 | 1,087,150 |
| 2024-03-11 | $12.77 | $13.00 | $12.77 | $12.89 | $12.89 | 972,091 |
| 2024-03-08 | $12.95 | $13.14 | $12.76 | $12.81 | $12.81 | 1,195,295 |
| 2024-03-07 | $12.91 | $13.02 | $12.74 | $12.81 | $12.81 | 861,889 |
| 2024-03-06 | $12.84 | $12.86 | $12.69 | $12.83 | $12.83 | 895,924 |
| 2024-03-05 | $12.65 | $12.80 | $12.62 | $12.74 | $12.74 | 702,710 |
| 2024-03-04 | $12.79 | $12.84 | $12.67 | $12.72 | $12.72 | 987,417 |
| 2024-03-01 | $12.67 | $12.78 | $12.58 | $12.76 | $12.76 | 780,966 |
| 2024-02-29 | $12.69 | $12.80 | $12.60 | $12.67 | $12.67 | 876,543 |
| 2024-02-28 | $12.66 | $12.66 | $12.46 | $12.52 | $12.52 | 1,747,200 |
| 2024-02-27 | $12.75 | $12.78 | $12.53 | $12.72 | $12.72 | 1,348,871 |
| 2024-02-26 | $12.81 | $12.93 | $12.65 | $12.65 | $12.65 | 894,807 |
| 2024-02-23 | $12.86 | $13.01 | $12.77 | $12.85 | $12.85 | 623,167 |
| 2024-02-22 | $12.69 | $12.93 | $12.68 | $12.89 | $12.89 | 777,850 |
| 2024-02-21 | $12.75 | $12.83 | $12.67 | $12.77 | $12.77 | 554,099 |
| 2024-02-20 | $12.70 | $12.81 | $12.60 | $12.75 | $12.75 | 839,270 |
| 2024-02-16 | $12.75 | $13.00 | $12.65 | $12.84 | $12.84 | 1,029,697 |
| 2024-02-15 | $12.66 | $12.99 | $12.66 | $12.91 | $12.91 | 1,374,429 |
| 2024-02-14 | $12.47 | $12.56 | $12.35 | $12.53 | $12.53 | 797,733 |
| 2024-02-13 | $12.36 | $12.51 | $12.23 | $12.33 | $12.33 | 1,270,172 |
| 2024-02-12 | $12.49 | $12.87 | $12.46 | $12.83 | $12.83 | 923,155 |
| 2024-02-09 | $12.26 | $12.47 | $12.22 | $12.46 | $12.46 | 706,660 |
| 2024-02-08 | $12.22 | $12.36 | $12.08 | $12.29 | $12.29 | 846,313 |
| 2024-02-07 | $12.63 | $12.63 | $12.12 | $12.17 | $12.17 | 1,119,403 |
| 2024-02-06 | $12.20 | $12.56 | $12.18 | $12.55 | $12.55 | 1,494,786 |
| 2024-02-05 | $12.39 | $12.45 | $12.11 | $12.32 | $12.32 | 1,558,026 |
| 2024-02-02 | $12.61 | $12.71 | $12.49 | $12.57 | $12.57 | 1,543,053 |
| 2024-02-01 | $12.52 | $12.86 | $12.27 | $12.86 | $12.86 | 1,930,429 |
| 2024-01-31 | $12.73 | $12.82 | $12.45 | $12.46 | $12.46 | 1,820,500 |
| 2024-01-30 | $13.34 | $13.40 | $12.76 | $12.77 | $12.77 | 3,880,986 |
| 2024-01-29 | $13.60 | $13.68 | $13.50 | $13.65 | $13.65 | 1,692,991 |
| 2024-01-26 | $13.64 | $13.72 | $13.56 | $13.56 | $13.56 | 711,766 |
| 2024-01-25 | $13.57 | $13.65 | $13.46 | $13.58 | $13.58 | 789,274 |
| 2024-01-24 | $13.45 | $13.60 | $13.37 | $13.38 | $13.38 | 701,251 |
| 2024-01-23 | $13.34 | $13.40 | $13.22 | $13.39 | $13.39 | 850,723 |
| 2024-01-22 | $13.55 | $13.62 | $13.30 | $13.33 | $13.33 | 1,257,005 |
| 2024-01-19 | $13.48 | $13.53 | $13.30 | $13.50 | $13.50 | 1,381,185 |
| 2024-01-18 | $13.23 | $13.44 | $13.17 | $13.44 | $13.44 | 1,226,894 |
| 2024-01-17 | $13.15 | $13.38 | $13.08 | $13.18 | $13.18 | 1,442,440 |
| 2024-01-16 | $13.44 | $13.50 | $13.21 | $13.35 | $13.35 | 1,247,246 |
| 2024-01-12 | $13.60 | $13.88 | $13.52 | $13.59 | $13.59 | 1,313,222 |
| 2024-01-11 | $13.44 | $13.64 | $13.32 | $13.57 | $13.57 | 1,880,394 |
| 2024-01-10 | $14.16 | $14.19 | $13.98 | $14.04 | $13.59 | 2,067,846 |
| 2024-01-09 | $14.03 | $14.21 | $13.97 | $14.16 | $13.71 | 1,507,696 |
| 2024-01-08 | $13.83 | $14.18 | $13.77 | $14.17 | $13.72 | 1,046,382 |
| 2024-01-05 | $13.56 | $13.87 | $13.53 | $13.81 | $13.81 | 1,033,746 |
| 2024-01-04 | $13.69 | $13.77 | $13.59 | $13.60 | $13.60 | 1,661,710 |
| 2024-01-03 | $13.76 | $13.76 | $13.42 | $13.64 | $13.64 | 1,718,248 |
| 2024-01-02 | $13.90 | $13.94 | $13.76 | $13.90 | $13.90 | 1,603,359 |
| 2023-12-29 | $14.10 | $14.17 | $13.93 | $13.93 | $13.93 | 1,075,393 |
| 2023-12-28 | $14.15 | $14.24 | $14.15 | $14.19 | $14.19 | 944,148 |
| 2023-12-27 | $14.31 | $14.31 | $14.16 | $14.23 | $14.23 | 962,951 |
| 2023-12-26 | $14.15 | $14.28 | $14.12 | $14.24 | $14.24 | 805,400 |
| 2023-12-22 | $14.22 | $14.36 | $14.03 | $14.08 | $14.08 | 2,074,531 |
| 2023-12-21 | $14.29 | $14.32 | $14.08 | $14.20 | $14.20 | 5,654,912 |
| 2023-12-20 | $14.17 | $14.54 | $14.13 | $14.18 | $14.18 | 2,311,317 |
| 2023-12-19 | $14.18 | $14.37 | $14.07 | $14.22 | $14.22 | 4,135,682 |
| 2023-12-18 | $14.38 | $14.45 | $14.08 | $14.11 | $14.11 | 1,594,679 |
| 2023-12-15 | $14.45 | $14.45 | $14.13 | $14.35 | $14.35 | 5,465,911 |
| 2023-12-14 | $14.53 | $14.59 | $14.33 | $14.37 | $14.37 | 2,209,043 |
| 2023-12-13 | $13.94 | $14.33 | $13.90 | $14.18 | $14.18 | 4,823,583 |
| 2023-12-12 | $13.63 | $13.89 | $13.57 | $13.79 | $13.79 | 1,323,508 |
| 2023-12-11 | $13.76 | $13.90 | $13.63 | $13.65 | $13.65 | 1,040,637 |
| 2023-12-08 | $13.71 | $13.96 | $13.71 | $13.83 | $13.83 | 1,100,587 |
| 2023-12-07 | $13.74 | $13.81 | $13.61 | $13.80 | $13.80 | 943,291 |
| 2023-12-06 | $14.07 | $14.10 | $13.67 | $13.69 | $13.69 | 1,087,624 |
| 2023-12-05 | $14.00 | $14.07 | $13.92 | $14.00 | $14.00 | 1,813,336 |
| 2023-12-04 | $13.94 | $14.07 | $13.88 | $14.01 | $14.01 | 962,820 |
| 2023-12-01 | $13.84 | $14.12 | $13.76 | $14.03 | $14.03 | 2,063,206 |
| 2023-11-30 | $13.86 | $13.93 | $13.82 | $13.86 | $13.86 | 615,316 |
| 2023-11-29 | $13.88 | $14.00 | $13.85 | $13.87 | $13.87 | 882,914 |
| 2023-11-28 | $13.58 | $13.77 | $13.49 | $13.73 | $13.73 | 743,204 |
| 2023-11-27 | $13.70 | $13.77 | $13.59 | $13.66 | $13.66 | 586,720 |
| 2023-11-24 | $13.88 | $13.94 | $13.73 | $13.74 | $13.74 | 246,695 |
| 2023-11-22 | $13.92 | $13.97 | $13.79 | $13.87 | $13.87 | 517,118 |
| 2023-11-21 | $13.85 | $13.93 | $13.77 | $13.83 | $13.83 | 664,543 |
| 2023-11-20 | $13.73 | $13.94 | $13.68 | $13.90 | $13.90 | 587,667 |
| 2023-11-17 | $13.67 | $13.80 | $13.62 | $13.80 | $13.80 | 790,514 |
| 2023-11-16 | $13.68 | $13.72 | $13.41 | $13.54 | $13.54 | 740,209 |
| 2023-11-15 | $13.54 | $13.71 | $13.47 | $13.63 | $13.63 | 1,027,181 |
| 2023-11-14 | $13.42 | $13.63 | $13.32 | $13.54 | $13.54 | 881,165 |
| 2023-11-13 | $12.91 | $13.05 | $12.83 | $13.02 | $13.02 | 593,855 |
| 2023-11-10 | $12.99 | $13.05 | $12.91 | $12.99 | $12.99 | 528,885 |
| 2023-11-09 | $13.15 | $13.29 | $12.81 | $12.86 | $12.86 | 733,217 |
| 2023-11-08 | $13.14 | $13.21 | $12.97 | $13.12 | $13.12 | 696,691 |
| 2023-11-07 | $13.02 | $13.14 | $12.91 | $13.14 | $13.14 | 794,458 |
| 2023-11-06 | $13.21 | $13.25 | $12.97 | $13.09 | $13.09 | 980,567 |
| 2023-11-03 | $13.10 | $13.28 | $13.02 | $13.21 | $13.21 | 1,551,565 |
| 2023-11-02 | $12.50 | $12.84 | $12.41 | $12.81 | $12.81 | 1,914,805 |
| 2023-11-01 | $11.66 | $12.21 | $11.58 | $12.20 | $12.20 | 2,340,831 |
| 2023-10-31 | $10.34 | $11.92 | $10.34 | $11.61 | $11.61 | 5,039,302 |
| 2023-10-30 | $10.05 | $10.13 | $9.89 | $10.05 | $10.05 | 2,013,644 |
| 2023-10-27 | $10.17 | $10.31 | $9.88 | $9.95 | $9.95 | 1,425,665 |
| 2023-10-26 | $9.91 | $10.22 | $9.91 | $10.08 | $10.08 | 2,131,873 |
| 2023-10-25 | $10.24 | $10.33 | $9.83 | $9.86 | $9.86 | 2,446,006 |
| 2023-10-24 | $10.55 | $10.61 | $10.24 | $10.36 | $10.36 | 1,951,372 |
| 2023-10-23 | $10.80 | $10.88 | $10.56 | $10.69 | $10.69 | 1,143,169 |
| 2023-10-20 | $11.03 | $11.15 | $10.90 | $10.91 | $10.91 | 1,121,506 |
| 2023-10-19 | $11.36 | $11.44 | $10.98 | $11.01 | $11.01 | 1,496,465 |
| 2023-10-18 | $11.84 | $11.87 | $11.42 | $11.46 | $11.46 | 1,322,600 |
| 2023-10-17 | $12.07 | $12.16 | $11.94 | $11.95 | $11.95 | 1,256,962 |
| 2023-10-16 | $12.03 | $12.22 | $11.95 | $12.15 | $12.15 | 900,093 |
| 2023-10-13 | $12.22 | $12.28 | $11.93 | $11.99 | $11.99 | 758,187 |
| 2023-10-12 | $12.36 | $12.38 | $12.01 | $12.14 | $12.14 | 1,030,616 |
| 2023-10-11 | $12.33 | $12.44 | $12.28 | $12.43 | $12.43 | 702,435 |
| 2023-10-10 | $12.32 | $12.37 | $12.22 | $12.25 | $12.25 | 581,070 |
| 2023-10-09 | $11.95 | $12.34 | $11.88 | $12.29 | $12.29 | 543,027 |
| 2023-10-06 | $11.94 | $12.20 | $11.89 | $12.02 | $12.02 | 921,784 |
| 2023-10-05 | $11.92 | $12.15 | $11.74 | $12.06 | $12.06 | 1,118,992 |
| 2023-10-04 | $12.08 | $12.12 | $11.57 | $11.92 | $11.92 | 1,507,654 |
| 2023-10-03 | $12.28 | $12.32 | $11.90 | $12.02 | $12.02 | 1,242,509 |
| 2023-10-02 | $12.66 | $12.71 | $12.25 | $12.36 | $12.36 | 1,693,598 |
| 2023-09-29 | $13.18 | $13.38 | $13.14 | $13.24 | $12.77 | 1,832,496 |
| 2023-09-28 | $12.94 | $13.13 | $12.85 | $13.04 | $12.58 | 1,090,547 |
| 2023-09-27 | $13.09 | $13.27 | $12.96 | $12.98 | $12.52 | 910,119 |
| 2023-09-26 | $13.37 | $13.38 | $13.04 | $13.05 | $12.59 | 1,111,670 |
| 2023-09-25 | $13.55 | $13.62 | $13.39 | $13.43 | $12.96 | 635,966 |
| 2023-09-22 | $13.45 | $13.67 | $13.42 | $13.59 | $13.11 | 673,841 |
| 2023-09-21 | $13.78 | $13.81 | $13.40 | $13.40 | $12.93 | 717,057 |
| 2023-09-20 | $14.09 | $14.17 | $13.90 | $13.91 | $13.42 | 677,331 |
| 2023-09-19 | $14.01 | $14.24 | $14.00 | $14.02 | $13.53 | 888,579 |
| 2023-09-18 | $13.92 | $14.20 | $13.87 | $14.00 | $13.51 | 831,243 |
| 2023-09-15 | $13.85 | $14.00 | $13.75 | $13.97 | $13.97 | 2,234,664 |
| 2023-09-14 | $13.75 | $14.02 | $13.72 | $13.93 | $13.93 | 756,615 |
| 2023-09-13 | $13.72 | $13.76 | $13.53 | $13.71 | $13.71 | 669,352 |
| 2023-09-12 | $13.58 | $13.75 | $13.53 | $13.66 | $13.66 | 667,779 |
| 2023-09-11 | $13.52 | $13.61 | $13.44 | $13.57 | $13.57 | 559,074 |
| 2023-09-08 | $13.42 | $13.59 | $13.38 | $13.44 | $13.44 | 540,277 |
| 2023-09-07 | $13.41 | $13.50 | $13.33 | $13.38 | $13.38 | 595,467 |
| 2023-09-06 | $13.51 | $13.62 | $13.36 | $13.39 | $13.39 | 763,505 |
| 2023-09-05 | $13.64 | $13.66 | $13.41 | $13.54 | $13.54 | 910,459 |
| 2023-09-01 | $13.83 | $13.94 | $13.81 | $13.81 | $13.81 | 534,931 |
| 2023-08-31 | $13.74 | $13.81 | $13.69 | $13.77 | $13.77 | 1,886,308 |
| 2023-08-30 | $13.77 | $13.77 | $13.62 | $13.67 | $13.67 | 688,549 |
| 2023-08-29 | $13.60 | $13.83 | $13.52 | $13.76 | $13.76 | 953,067 |
| 2023-08-28 | $13.33 | $13.67 | $13.25 | $13.61 | $13.61 | 1,234,559 |
| 2023-08-25 | $13.20 | $13.34 | $13.10 | $13.20 | $13.20 | 684,368 |
| 2023-08-24 | $13.14 | $13.30 | $13.05 | $13.18 | $13.18 | 734,863 |
| 2023-08-23 | $12.85 | $13.14 | $12.79 | $13.10 | $13.10 | 583,060 |
| 2023-08-22 | $12.90 | $12.94 | $12.74 | $12.79 | $12.79 | 767,015 |
| 2023-08-21 | $12.96 | $12.97 | $12.73 | $12.86 | $12.86 | 607,794 |
| 2023-08-18 | $12.70 | $12.98 | $12.67 | $12.97 | $12.97 | 1,056,485 |
| 2023-08-17 | $12.92 | $13.06 | $12.81 | $12.85 | $12.85 | 610,168 |
| 2023-08-16 | $13.00 | $13.07 | $12.90 | $12.91 | $12.91 | 670,371 |
| 2023-08-15 | $13.12 | $13.18 | $13.02 | $13.06 | $13.06 | 692,063 |
| 2023-08-14 | $13.43 | $13.44 | $13.19 | $13.21 | $13.21 | 635,835 |
| 2023-08-11 | $13.50 | $13.52 | $13.37 | $13.44 | $13.44 | 503,840 |
| 2023-08-10 | $13.73 | $13.76 | $13.48 | $13.54 | $13.54 | 715,321 |
| 2023-08-09 | $13.70 | $13.79 | $13.52 | $13.57 | $13.57 | 809,457 |
| 2023-08-08 | $13.57 | $13.77 | $13.37 | $13.76 | $13.76 | 688,447 |
| 2023-08-07 | $13.57 | $13.74 | $13.53 | $13.71 | $13.71 | 631,283 |
| 2023-08-04 | $13.18 | $13.60 | $13.18 | $13.57 | $13.57 | 770,766 |
| 2023-08-03 | $13.49 | $13.50 | $13.15 | $13.17 | $13.17 | 1,094,791 |
| 2023-08-02 | $13.62 | $13.66 | $13.37 | $13.61 | $13.61 | 1,126,951 |
| 2023-08-01 | $13.50 | $13.98 | $13.35 | $13.69 | $13.69 | 1,345,990 |
| 2023-07-31 | $13.64 | $13.68 | $13.34 | $13.41 | $13.41 | 1,113,128 |
| 2023-07-28 | $13.72 | $13.77 | $13.47 | $13.60 | $13.60 | 807,091 |
| 2023-07-27 | $13.80 | $13.93 | $13.54 | $13.61 | $13.61 | 932,684 |
| 2023-07-26 | $13.61 | $13.88 | $13.61 | $13.73 | $13.73 | 935,127 |
| 2023-07-25 | $13.53 | $13.71 | $13.46 | $13.56 | $13.56 | 626,645 |
| 2023-07-24 | $13.29 | $13.60 | $13.29 | $13.53 | $13.53 | 883,448 |
| 2023-07-21 | $13.48 | $13.49 | $13.30 | $13.33 | $13.33 | 526,640 |
| 2023-07-20 | $13.60 | $13.60 | $13.35 | $13.38 | $13.38 | 503,974 |
| 2023-07-19 | $13.50 | $13.63 | $13.48 | $13.61 | $13.61 | 771,335 |
| 2023-07-18 | $13.27 | $13.52 | $13.25 | $13.40 | $13.40 | 1,140,622 |
| 2023-07-17 | $13.28 | $13.28 | $13.06 | $13.24 | $13.24 | 574,201 |
| 2023-07-14 | $13.33 | $13.36 | $13.11 | $13.24 | $13.24 | 1,083,355 |
| 2023-07-13 | $13.28 | $13.48 | $13.27 | $13.42 | $13.42 | 548,804 |
| 2023-07-12 | $13.28 | $13.34 | $13.18 | $13.24 | $13.24 | 776,949 |
| 2023-07-11 | $13.03 | $13.19 | $13.00 | $13.06 | $13.06 | 766,663 |
| 2023-07-10 | $12.77 | $13.05 | $12.77 | $12.97 | $12.97 | 608,579 |
| 2023-07-07 | $12.53 | $12.96 | $12.50 | $12.86 | $12.86 | 863,323 |
| 2023-07-06 | $12.75 | $12.75 | $12.34 | $12.55 | $12.55 | 1,000,042 |
| 2023-07-05 | $13.22 | $13.22 | $12.92 | $12.92 | $12.92 | 1,165,452 |
| 2023-07-03 | $13.37 | $13.43 | $13.20 | $13.30 | $13.30 | 628,975 |
| 2023-06-30 | $13.94 | $13.95 | $13.74 | $13.88 | $13.88 | 1,352,429 |
| 2023-06-29 | $13.74 | $13.83 | $13.66 | $13.79 | $13.79 | 941,031 |
| 2023-06-28 | $13.60 | $13.73 | $13.53 | $13.71 | $13.71 | 660,709 |
| 2023-06-27 | $13.37 | $13.61 | $13.33 | $13.59 | $13.59 | 780,695 |
| 2023-06-26 | $13.21 | $13.55 | $13.21 | $13.40 | $13.40 | 1,041,056 |
| 2023-06-23 | $13.36 | $13.43 | $13.14 | $13.17 | $13.17 | 1,802,102 |
| 2023-06-22 | $13.65 | $13.66 | $13.29 | $13.49 | $13.49 | 1,596,499 |
| 2023-06-21 | $13.85 | $14.01 | $13.74 | $13.94 | $13.94 | 902,058 |
| 2023-06-20 | $13.98 | $13.99 | $13.80 | $13.84 | $13.84 | 1,538,668 |
| 2023-06-16 | $14.14 | $14.15 | $13.80 | $14.05 | $14.05 | 2,429,322 |
| 2023-06-15 | $13.88 | $14.12 | $13.88 | $14.04 | $14.04 | 1,062,654 |
| 2023-06-14 | $14.08 | $14.16 | $13.79 | $13.94 | $13.94 | 998,927 |
| 2023-06-13 | $13.95 | $14.10 | $13.94 | $13.98 | $13.98 | 1,038,783 |
| 2023-06-12 | $13.64 | $13.93 | $13.61 | $13.91 | $13.91 | 791,396 |
| 2023-06-09 | $13.59 | $13.63 | $13.47 | $13.62 | $13.62 | 697,554 |
| 2023-06-08 | $13.48 | $13.67 | $13.38 | $13.62 | $13.62 | 963,976 |
| 2023-06-07 | $13.40 | $13.60 | $13.33 | $13.52 | $13.52 | 974,547 |
| 2023-06-06 | $12.95 | $13.44 | $12.94 | $13.33 | $13.33 | 888,509 |
| 2023-06-05 | $13.18 | $13.18 | $12.93 | $13.04 | $13.04 | 627,723 |
| 2023-06-02 | $13.00 | $13.26 | $12.91 | $13.22 | $13.22 | 1,269,266 |
| 2023-06-01 | $12.50 | $12.91 | $12.45 | $12.86 | $12.86 | 1,113,350 |
| 2023-05-31 | $12.55 | $12.59 | $12.33 | $12.44 | $12.44 | 918,703 |
| 2023-05-30 | $12.50 | $12.66 | $12.44 | $12.55 | $12.55 | 1,162,959 |
| 2023-05-26 | $11.78 | $12.34 | $11.68 | $12.30 | $12.30 | 922,881 |
| 2023-05-25 | $12.00 | $12.04 | $11.57 | $11.77 | $11.77 | 946,364 |
| 2023-05-24 | $12.37 | $12.37 | $12.02 | $12.03 | $12.03 | 782,843 |
| 2023-05-23 | $12.38 | $12.72 | $12.35 | $12.43 | $12.43 | 836,276 |
| 2023-05-22 | $12.31 | $12.42 | $12.22 | $12.35 | $12.35 | 704,438 |
| 2023-05-19 | $12.48 | $12.50 | $12.17 | $12.31 | $12.31 | 691,651 |
| 2023-05-18 | $12.31 | $12.40 | $12.18 | $12.37 | $12.37 | 825,519 |
| 2023-05-17 | $11.99 | $12.34 | $11.98 | $12.29 | $12.29 | 1,591,805 |
| 2023-05-16 | $11.95 | $12.00 | $11.86 | $11.89 | $11.89 | 1,620,155 |
| 2023-05-15 | $11.93 | $12.08 | $11.89 | $11.95 | $11.95 | 991,074 |
| 2023-05-12 | $11.93 | $11.97 | $11.86 | $11.88 | $11.88 | 774,339 |
| 2023-05-11 | $11.71 | $11.89 | $11.59 | $11.89 | $11.89 | 916,223 |
| 2023-05-10 | $11.96 | $12.00 | $11.70 | $11.84 | $11.84 | 1,057,409 |
| 2023-05-09 | $11.73 | $11.87 | $11.67 | $11.76 | $11.76 | 1,014,404 |
| 2023-05-08 | $11.95 | $11.96 | $11.70 | $11.85 | $11.85 | 1,174,446 |
| 2023-05-05 | $11.91 | $12.14 | $11.76 | $11.85 | $11.85 | 1,540,287 |
| 2023-05-04 | $12.27 | $12.27 | $11.74 | $11.74 | $11.74 | 2,382,680 |
| 2023-05-03 | $12.55 | $12.68 | $12.32 | $12.32 | $12.32 | 2,291,717 |
| 2023-05-02 | $13.48 | $13.48 | $12.36 | $12.49 | $12.49 | 3,387,218 |
| 2023-05-01 | $13.92 | $14.00 | $13.68 | $13.73 | $13.73 | 1,066,225 |
| 2023-04-28 | $13.91 | $14.07 | $13.85 | $13.93 | $13.93 | 1,467,400 |
| 2023-04-27 | $13.63 | $13.87 | $13.63 | $13.86 | $13.86 | 817,204 |
| 2023-04-26 | $13.51 | $13.83 | $13.43 | $13.55 | $13.55 | 893,407 |
| 2023-04-25 | $13.76 | $13.82 | $13.46 | $13.49 | $13.49 | 775,827 |
| 2023-04-24 | $13.90 | $13.93 | $13.61 | $13.84 | $13.84 | 1,030,823 |
| 2023-04-21 | $13.92 | $14.03 | $13.73 | $14.01 | $14.01 | 907,007 |
| 2023-04-20 | $13.90 | $13.99 | $13.81 | $13.99 | $13.99 | 751,642 |
| 2023-04-19 | $13.75 | $14.06 | $13.72 | $14.01 | $14.01 | 1,118,290 |
| 2023-04-18 | $13.91 | $13.96 | $13.73 | $13.87 | $13.87 | 617,150 |
| 2023-04-17 | $13.65 | $14.01 | $13.53 | $13.91 | $13.91 | 886,023 |
| 2023-04-14 | $13.91 | $13.96 | $13.54 | $13.66 | $13.66 | 897,863 |
| 2023-04-13 | $13.85 | $13.92 | $13.66 | $13.82 | $13.82 | 771,322 |
| 2023-04-12 | $14.17 | $14.18 | $13.84 | $13.89 | $13.89 | 867,095 |
| 2023-04-11 | $13.87 | $14.03 | $13.81 | $13.92 | $13.92 | 903,455 |
| 2023-04-10 | $14.21 | $14.27 | $13.53 | $13.81 | $13.81 | 1,306,570 |
| 2023-04-06 | $14.26 | $14.31 | $14.14 | $14.18 | $14.18 | 692,258 |
| 2023-04-05 | $13.79 | $14.32 | $13.79 | $14.18 | $14.18 | 1,387,569 |
| 2023-04-04 | $13.96 | $13.99 | $13.69 | $13.95 | $13.95 | 1,299,832 |
| 2023-04-03 | $14.03 | $14.28 | $13.84 | $13.92 | $13.92 | 1,752,489 |
| 2023-03-31 | $14.40 | $14.72 | $14.33 | $14.71 | $14.10 | 2,163,457 |
| 2023-03-30 | $14.39 | $14.42 | $14.27 | $14.38 | $13.79 | 1,488,687 |
| 2023-03-29 | $14.24 | $14.29 | $14.16 | $14.22 | $13.63 | 1,097,374 |
| 2023-03-28 | $14.08 | $14.15 | $13.97 | $14.05 | $13.47 | 715,341 |
| 2023-03-27 | $14.07 | $14.19 | $13.94 | $14.10 | $13.52 | 1,089,492 |
| 2023-03-24 | $13.39 | $13.93 | $13.23 | $13.89 | $13.89 | 1,131,342 |
| 2023-03-23 | $13.90 | $14.13 | $13.41 | $13.42 | $13.42 | 991,217 |
| 2023-03-22 | $14.04 | $14.21 | $13.75 | $13.75 | $13.75 | 941,078 |
| 2023-03-21 | $14.06 | $14.32 | $14.04 | $14.09 | $14.09 | 1,140,283 |
| 2023-03-20 | $13.78 | $14.04 | $13.75 | $13.76 | $13.76 | 1,223,836 |
| 2023-03-17 | $14.20 | $14.32 | $13.67 | $13.70 | $13.70 | 3,130,996 |
| 2023-03-16 | $14.20 | $14.47 | $13.90 | $14.31 | $14.31 | 1,796,320 |
| 2023-03-15 | $14.52 | $14.52 | $13.99 | $14.31 | $14.31 | 1,244,812 |
| 2023-03-14 | $14.74 | $15.16 | $14.62 | $14.86 | $14.86 | 1,199,493 |
| 2023-03-13 | $14.39 | $14.57 | $14.05 | $14.38 | $14.38 | 1,568,966 |
| 2023-03-10 | $15.45 | $15.49 | $14.65 | $14.69 | $14.69 | 1,518,077 |
| 2023-03-09 | $16.05 | $16.09 | $15.48 | $15.48 | $15.48 | 1,083,193 |
| 2023-03-08 | $16.07 | $16.08 | $15.79 | $16.02 | $16.02 | 849,732 |
| 2023-03-07 | $16.28 | $16.37 | $15.90 | $16.00 | $16.00 | 1,261,676 |
| 2023-03-06 | $16.38 | $16.50 | $16.22 | $16.28 | $16.28 | 870,560 |
| 2023-03-03 | $16.23 | $16.44 | $16.18 | $16.35 | $16.35 | 792,806 |
| 2023-03-02 | $16.05 | $16.18 | $15.89 | $16.16 | $16.16 | 1,205,519 |
| 2023-03-01 | $16.52 | $16.59 | $16.10 | $16.13 | $16.13 | 1,343,515 |
| 2023-02-28 | $16.59 | $16.72 | $16.53 | $16.57 | $16.57 | 1,015,386 |
| 2023-02-27 | $16.83 | $16.92 | $16.61 | $16.67 | $16.67 | 736,160 |
| 2023-02-24 | $16.76 | $16.88 | $16.61 | $16.69 | $16.69 | 760,089 |
| 2023-02-23 | $17.02 | $17.09 | $16.83 | $16.92 | $16.92 | 1,012,464 |
| 2023-02-22 | $16.80 | $16.99 | $16.74 | $16.89 | $16.89 | 1,098,879 |
| 2023-02-21 | $17.01 | $17.09 | $16.66 | $16.73 | $16.73 | 988,317 |
| 2023-02-17 | $17.16 | $17.19 | $16.97 | $17.16 | $17.16 | 710,974 |
| 2023-02-16 | $16.86 | $17.27 | $16.82 | $17.13 | $17.13 | 869,126 |
| 2023-02-15 | $16.96 | $17.09 | $16.92 | $17.04 | $17.04 | 840,050 |
| 2023-02-14 | $17.24 | $17.31 | $16.89 | $17.09 | $17.09 | 1,234,747 |
| 2023-02-13 | $16.95 | $17.28 | $16.93 | $17.28 | $17.28 | 1,333,118 |
| 2023-02-10 | $16.88 | $17.11 | $16.81 | $16.94 | $16.94 | 1,771,419 |
| 2023-02-09 | $17.08 | $17.48 | $16.70 | $16.76 | $16.76 | 1,741,781 |
| 2023-02-08 | $17.05 | $17.35 | $16.90 | $17.21 | $17.21 | 1,605,061 |
| 2023-02-07 | $16.89 | $17.15 | $16.75 | $17.09 | $17.09 | 1,830,175 |
| 2023-02-06 | $17.48 | $17.66 | $16.95 | $16.98 | $16.98 | 6,186,480 |
| 2023-02-03 | $17.82 | $17.91 | $17.49 | $17.59 | $17.59 | 7,869,467 |
| 2023-02-02 | $18.40 | $18.67 | $18.36 | $18.52 | $18.52 | 847,308 |
| 2023-02-01 | $18.00 | $18.45 | $17.86 | $18.28 | $18.28 | 767,667 |
| 2023-01-31 | $17.76 | $17.94 | $17.70 | $17.94 | $17.94 | 828,119 |
| 2023-01-30 | $17.85 | $17.93 | $17.59 | $17.68 | $17.68 | 667,559 |
| 2023-01-27 | $17.84 | $18.00 | $17.79 | $17.91 | $17.91 | 715,242 |
| 2023-01-26 | $17.72 | $17.84 | $17.63 | $17.83 | $17.83 | 618,665 |
| 2023-01-25 | $17.60 | $17.73 | $17.54 | $17.60 | $17.60 | 434,301 |
| 2023-01-24 | $17.82 | $17.82 | $17.55 | $17.70 | $17.70 | 419,494 |
| 2023-01-23 | $17.85 | $17.85 | $17.67 | $17.70 | $17.70 | 526,967 |
| 2023-01-20 | $17.68 | $17.82 | $17.49 | $17.78 | $17.78 | 1,242,521 |
| 2023-01-19 | $17.39 | $17.70 | $17.30 | $17.66 | $17.66 | 570,449 |
| 2023-01-18 | $17.53 | $17.81 | $17.49 | $17.59 | $17.59 | 682,232 |
| 2023-01-17 | $17.50 | $17.70 | $17.44 | $17.48 | $17.48 | 646,765 |
| 2023-01-13 | $17.33 | $17.46 | $17.17 | $17.43 | $17.43 | 686,946 |
| 2023-01-12 | $17.15 | $17.46 | $17.00 | $17.41 | $17.41 | 774,093 |
| 2023-01-11 | $16.71 | $17.06 | $16.66 | $16.98 | $16.98 | 815,064 |
| 2023-01-10 | $16.29 | $16.58 | $16.11 | $16.56 | $16.56 | 969,969 |
| 2023-01-09 | $16.07 | $16.44 | $16.03 | $16.27 | $16.27 | 1,255,454 |
| 2023-01-06 | $15.94 | $16.08 | $15.82 | $16.02 | $16.02 | 913,253 |
| 2023-01-05 | $15.66 | $15.95 | $15.62 | $15.90 | $15.90 | 681,353 |
| 2023-01-04 | $15.95 | $16.11 | $15.68 | $15.76 | $15.76 | 1,195,758 |
| 2023-01-03 | $16.05 | $16.33 | $15.92 | $16.20 | $15.61 | 1,540,104 |
| 2022-12-30 | $15.71 | $15.85 | $15.65 | $15.77 | $15.77 | 1,073,740 |
| 2022-12-29 | $15.61 | $16.03 | $15.58 | $15.89 | $15.89 | 775,927 |
| 2022-12-28 | $16.07 | $16.15 | $15.49 | $15.53 | $15.53 | 880,069 |
| 2022-12-27 | $16.18 | $16.18 | $15.99 | $16.07 | $16.07 | 617,174 |
| 2022-12-23 | $16.02 | $16.19 | $16.02 | $16.13 | $16.13 | 719,487 |
| 2022-12-22 | $15.99 | $16.07 | $15.72 | $16.01 | $16.01 | 834,890 |
| 2022-12-21 | $15.97 | $16.33 | $15.97 | $16.04 | $16.04 | 1,020,240 |
| 2022-12-20 | $15.94 | $15.99 | $15.55 | $15.86 | $15.86 | 981,865 |
| 2022-12-19 | $15.96 | $16.27 | $15.89 | $16.01 | $16.01 | 1,096,019 |
| 2022-12-16 | $15.98 | $16.26 | $15.90 | $15.96 | $15.96 | 2,165,897 |
| 2022-12-15 | $16.08 | $16.14 | $15.91 | $16.11 | $16.11 | 874,968 |
| 2022-12-14 | $16.16 | $16.26 | $15.97 | $16.20 | $16.20 | 1,306,314 |
| 2022-12-13 | $16.61 | $16.85 | $16.17 | $16.18 | $16.18 | 878,084 |
| 2022-12-12 | $16.14 | $16.17 | $15.97 | $16.15 | $16.15 | 575,369 |
| 2022-12-09 | $16.14 | $16.41 | $16.00 | $16.17 | $16.17 | 571,043 |
| 2022-12-08 | $16.07 | $16.25 | $16.05 | $16.14 | $16.14 | 676,542 |
| 2022-12-07 | $15.95 | $16.23 | $15.84 | $16.05 | $16.05 | 1,689,849 |
| 2022-12-06 | $16.16 | $16.22 | $15.84 | $16.01 | $16.01 | 867,534 |
| 2022-12-05 | $16.47 | $16.51 | $16.01 | $16.14 | $16.14 | 897,453 |
| 2022-12-02 | $16.27 | $16.60 | $15.94 | $16.58 | $16.58 | 1,231,059 |
| 2022-12-01 | $16.49 | $17.03 | $16.44 | $16.52 | $16.52 | 1,432,280 |
| 2022-11-30 | $16.11 | $16.40 | $15.85 | $16.40 | $16.40 | 1,806,198 |
| 2022-11-29 | $16.05 | $16.28 | $15.98 | $16.19 | $16.19 | 671,715 |
| 2022-11-28 | $16.27 | $16.39 | $16.07 | $16.08 | $16.08 | 698,227 |
| 2022-11-25 | $16.15 | $16.50 | $16.15 | $16.41 | $16.41 | 447,665 |
| 2022-11-23 | $16.17 | $16.48 | $16.07 | $16.31 | $16.31 | 627,539 |
| 2022-11-22 | $16.17 | $16.35 | $16.06 | $16.19 | $16.19 | 726,894 |
| 2022-11-21 | $15.99 | $16.21 | $15.82 | $16.10 | $16.10 | 727,185 |
| 2022-11-18 | $16.10 | $16.20 | $15.69 | $15.92 | $15.92 | 1,361,175 |
| 2022-11-17 | $16.02 | $16.13 | $15.72 | $15.89 | $15.89 | 1,324,449 |
| 2022-11-16 | $16.49 | $16.61 | $16.27 | $16.41 | $16.41 | 981,163 |
| 2022-11-15 | $16.85 | $16.99 | $16.33 | $16.57 | $16.57 | 1,098,742 |
| 2022-11-14 | $16.65 | $16.89 | $16.26 | $16.50 | $16.50 | 1,181,008 |
| 2022-11-11 | $16.23 | $16.86 | $16.10 | $16.74 | $16.74 | 1,168,510 |
| 2022-11-10 | $15.79 | $16.65 | $15.75 | $16.59 | $16.59 | 1,640,098 |
| 2022-11-09 | $14.30 | $15.55 | $14.16 | $15.30 | $15.30 | 1,250,535 |
| 2022-11-08 | $14.75 | $14.77 | $14.42 | $14.50 | $14.50 | 902,607 |
| 2022-11-07 | $14.35 | $14.64 | $14.17 | $14.57 | $14.57 | 823,801 |
| 2022-11-04 | $13.70 | $14.35 | $13.65 | $14.27 | $14.27 | 1,078,336 |
| 2022-11-03 | $13.88 | $13.88 | $13.15 | $13.46 | $13.46 | 1,632,385 |
| 2022-11-02 | $13.99 | $14.49 | $13.67 | $14.06 | $14.06 | 1,562,685 |
| 2022-11-01 | $3.60 | $3.65 | $3.53 | $3.55 | $14.20 | 957,637 |
| 2022-10-31 | $3.57 | $3.64 | $3.51 | $3.56 | $14.24 | 1,226,966 |
| 2022-10-28 | $3.57 | $3.61 | $3.50 | $3.58 | $3.58 | 6,167,674 |
| 2022-10-27 | $3.50 | $3.61 | $3.48 | $3.52 | $3.52 | 4,293,476 |
| 2022-10-26 | $3.43 | $3.54 | $3.40 | $3.47 | $3.47 | 4,064,907 |
| 2022-10-25 | $3.24 | $3.43 | $3.16 | $3.42 | $3.42 | 4,599,103 |
| 2022-10-24 | $3.24 | $3.29 | $3.18 | $3.23 | $3.23 | 3,503,817 |
| 2022-10-21 | $3.21 | $3.25 | $3.15 | $3.23 | $3.23 | 2,781,602 |
| 2022-10-20 | $3.20 | $3.25 | $3.16 | $3.17 | $3.17 | 3,024,348 |
| 2022-10-19 | $3.25 | $3.27 | $3.18 | $3.22 | $3.22 | 3,345,923 |
| 2022-10-18 | $3.22 | $3.37 | $3.21 | $3.31 | $3.31 | 9,427,739 |
| 2022-10-17 | $3.18 | $3.27 | $3.11 | $3.15 | $3.15 | 4,731,643 |
| 2022-10-14 | $3.25 | $3.31 | $3.14 | $3.14 | $3.14 | 3,758,759 |
| 2022-10-13 | $3.18 | $3.29 | $3.09 | $3.25 | $3.25 | 7,719,910 |
| 2022-10-12 | $3.34 | $3.36 | $3.15 | $3.29 | $3.29 | 5,876,915 |
| 2022-10-11 | $3.10 | $3.37 | $3.03 | $3.33 | $3.33 | 8,139,285 |
| 2022-10-10 | $3.24 | $3.36 | $3.09 | $3.09 | $3.09 | 4,990,514 |
| 2022-10-07 | $3.32 | $3.35 | $3.16 | $3.19 | $3.19 | 10,281,618 |
| 2022-10-06 | $3.51 | $3.55 | $3.33 | $3.33 | $3.33 | 8,468,597 |
| 2022-10-05 | $3.71 | $3.71 | $3.38 | $3.51 | $3.51 | 4,800,986 |
| 2022-10-04 | $3.51 | $3.73 | $3.51 | $3.72 | $3.72 | 6,091,228 |
| 2022-10-03 | $3.35 | $3.44 | $3.18 | $3.41 | $3.41 | 6,181,093 |
| 2022-09-30 | $3.34 | $3.44 | $3.31 | $3.32 | $3.32 | 4,745,914 |
| 2022-09-29 | $3.81 | $3.82 | $3.41 | $3.47 | $3.30 | 7,836,565 |
| 2022-09-28 | $3.80 | $3.94 | $3.74 | $3.84 | $3.65 | 6,048,984 |
| 2022-09-27 | $3.93 | $3.94 | $3.70 | $3.77 | $3.77 | 4,651,748 |
| 2022-09-26 | $4.19 | $4.24 | $3.78 | $3.86 | $3.86 | 7,297,103 |
| 2022-09-23 | $4.39 | $4.39 | $4.15 | $4.20 | $4.20 | 5,055,438 |
| 2022-09-22 | $4.65 | $4.66 | $4.41 | $4.41 | $4.41 | 5,101,324 |
| 2022-09-21 | $4.80 | $4.84 | $4.68 | $4.68 | $4.68 | 2,222,541 |
| 2022-09-20 | $4.79 | $4.82 | $4.75 | $4.80 | $4.80 | 1,422,144 |
| 2022-09-19 | $4.79 | $4.85 | $4.74 | $4.82 | $4.82 | 1,555,195 |
| 2022-09-16 | $4.78 | $4.81 | $4.70 | $4.81 | $4.81 | 5,088,813 |
| 2022-09-15 | $4.88 | $4.97 | $4.78 | $4.80 | $4.80 | 1,759,901 |
| 2022-09-14 | $4.89 | $4.91 | $4.85 | $4.91 | $4.91 | 1,805,874 |
| 2022-09-13 | $4.87 | $4.92 | $4.82 | $4.87 | $4.87 | 3,643,136 |
| 2022-09-12 | $5.00 | $5.04 | $4.92 | $4.95 | $4.95 | 1,504,775 |
| 2022-09-09 | $4.89 | $4.95 | $4.87 | $4.95 | $4.95 | 1,409,347 |
| 2022-09-08 | $4.80 | $4.85 | $4.75 | $4.83 | $4.83 | 1,333,606 |
| 2022-09-07 | $4.72 | $4.82 | $4.67 | $4.82 | $4.82 | 1,711,130 |
| 2022-09-06 | $4.80 | $4.81 | $4.69 | $4.73 | $4.73 | 3,018,884 |
| 2022-09-02 | $4.82 | $4.85 | $4.75 | $4.77 | $4.77 | 1,800,180 |
| 2022-09-01 | $4.83 | $4.84 | $4.66 | $4.76 | $4.76 | 3,515,056 |
| 2022-08-31 | $4.90 | $4.93 | $4.84 | $4.85 | $4.85 | 1,854,554 |
| 2022-08-30 | $4.97 | $4.99 | $4.83 | $4.86 | $4.86 | 3,425,050 |
| 2022-08-29 | $4.95 | $5.00 | $4.92 | $4.96 | $4.96 | 1,579,467 |
| 2022-08-26 | $5.06 | $5.07 | $4.96 | $4.99 | $4.99 | 2,177,021 |
| 2022-08-25 | $4.99 | $5.06 | $4.97 | $5.03 | $5.03 | 1,761,580 |
| 2022-08-24 | $4.98 | $5.00 | $4.92 | $4.97 | $4.97 | 2,158,473 |
| 2022-08-23 | $4.91 | $4.98 | $4.88 | $4.96 | $4.96 | 2,185,508 |
| 2022-08-22 | $5.01 | $5.02 | $4.88 | $4.88 | $4.88 | 4,321,397 |
| 2022-08-19 | $5.06 | $5.09 | $5.01 | $5.05 | $5.05 | 4,239,345 |
| 2022-08-18 | $5.08 | $5.13 | $5.07 | $5.09 | $5.09 | 1,522,930 |
| 2022-08-17 | $5.16 | $5.17 | $5.01 | $5.08 | $5.08 | 2,238,615 |
| 2022-08-16 | $5.19 | $5.22 | $5.16 | $5.17 | $5.17 | 1,946,723 |
| 2022-08-15 | $5.15 | $5.18 | $5.11 | $5.17 | $5.17 | 1,631,033 |
| 2022-08-12 | $5.13 | $5.16 | $5.10 | $5.15 | $5.15 | 2,002,353 |
| 2022-08-11 | $5.16 | $5.19 | $5.12 | $5.12 | $5.12 | 1,824,084 |
| 2022-08-10 | $5.13 | $5.18 | $5.10 | $5.10 | $5.10 | 2,484,711 |
| 2022-08-09 | $5.07 | $5.09 | $5.01 | $5.09 | $5.09 | 2,002,000 |
| 2022-08-08 | $5.10 | $5.15 | $5.05 | $5.09 | $5.09 | 2,498,931 |
| 2022-08-05 | $5.13 | $5.16 | $5.04 | $5.06 | $5.06 | 2,129,520 |
| 2022-08-04 | $5.29 | $5.34 | $5.13 | $5.16 | $5.16 | 2,453,896 |
| 2022-08-03 | $5.28 | $5.36 | $5.27 | $5.27 | $5.27 | 1,888,819 |
| 2022-08-02 | $5.36 | $5.37 | $5.26 | $5.27 | $5.27 | 2,296,016 |
| 2022-08-01 | $5.36 | $5.45 | $5.31 | $5.41 | $5.41 | 2,515,618 |
| 2022-07-29 | $5.44 | $5.46 | $5.36 | $5.38 | $5.38 | 3,563,428 |
| 2022-07-28 | $5.30 | $5.43 | $5.30 | $5.40 | $5.40 | 3,075,415 |
| 2022-07-27 | $5.14 | $5.33 | $5.12 | $5.32 | $5.32 | 2,726,308 |
| 2022-07-26 | $5.10 | $5.15 | $5.08 | $5.13 | $5.13 | 1,771,353 |
| 2022-07-25 | $5.10 | $5.15 | $5.06 | $5.15 | $5.15 | 2,009,557 |
| 2022-07-22 | $5.11 | $5.15 | $5.04 | $5.08 | $5.08 | 1,808,455 |
| 2022-07-21 | $4.97 | $5.10 | $4.93 | $5.10 | $5.10 | 2,204,813 |
| 2022-07-20 | $4.95 | $5.01 | $4.92 | $5.00 | $5.00 | 3,420,047 |
| 2022-07-19 | $4.79 | $4.98 | $4.79 | $4.94 | $4.94 | 3,567,491 |
| 2022-07-18 | $4.85 | $4.88 | $4.73 | $4.78 | $4.78 | 2,390,934 |
| 2022-07-15 | $4.85 | $4.85 | $4.69 | $4.83 | $4.83 | 2,221,106 |
| 2022-07-14 | $4.78 | $4.78 | $4.69 | $4.72 | $4.72 | 1,774,141 |
| 2022-07-13 | $4.75 | $4.85 | $4.73 | $4.84 | $4.84 | 2,020,302 |
| 2022-07-12 | $4.78 | $4.85 | $4.74 | $4.81 | $4.81 | 2,034,650 |
| 2022-07-11 | $4.78 | $4.83 | $4.74 | $4.74 | $4.74 | 2,354,331 |
| 2022-07-08 | $4.80 | $4.84 | $4.74 | $4.81 | $4.81 | 2,578,247 |
| 2022-07-07 | $4.80 | $4.89 | $4.80 | $4.80 | $4.80 | 2,313,304 |
| 2022-07-06 | $4.87 | $4.94 | $4.76 | $4.78 | $4.78 | 4,397,524 |
| 2022-07-05 | $4.86 | $4.93 | $4.71 | $4.92 | $4.92 | 4,772,040 |
| 2022-07-01 | $4.76 | $4.95 | $4.76 | $4.91 | $4.91 | 6,986,356 |
| 2022-06-30 | $4.95 | $5.07 | $4.90 | $4.98 | $4.81 | 6,214,279 |
| 2022-06-29 | $4.99 | $5.02 | $4.89 | $4.99 | $4.82 | 4,476,885 |
| 2022-06-28 | $5.13 | $5.15 | $5.00 | $5.01 | $4.84 | 3,135,974 |
| 2022-06-27 | $5.15 | $5.16 | $5.03 | $5.07 | $4.90 | 3,553,485 |
| 2022-06-24 | $4.95 | $5.10 | $4.94 | $5.08 | $4.91 | 5,062,331 |
| 2022-06-23 | $4.85 | $4.94 | $4.78 | $4.93 | $4.77 | 5,085,595 |
| 2022-06-22 | $4.61 | $4.74 | $4.58 | $4.70 | $4.54 | 3,280,582 |
| 2022-06-21 | $4.55 | $4.66 | $4.51 | $4.62 | $4.47 | 4,660,041 |
| 2022-06-17 | $4.32 | $4.48 | $4.27 | $4.45 | $4.30 | 8,665,970 |
| 2022-06-16 | $4.47 | $4.47 | $4.26 | $4.33 | $4.19 | 8,376,168 |
| 2022-06-15 | $4.69 | $4.69 | $4.44 | $4.54 | $4.39 | 6,653,256 |
| 2022-06-14 | $4.71 | $4.75 | $4.57 | $4.61 | $4.46 | 4,769,039 |
| 2022-06-13 | $5.06 | $5.10 | $4.69 | $4.70 | $4.54 | 5,805,937 |
| 2022-06-10 | $5.26 | $5.27 | $5.13 | $5.19 | $5.02 | 2,847,181 |
| 2022-06-09 | $5.36 | $5.41 | $5.30 | $5.31 | $5.13 | 2,413,167 |
| 2022-06-08 | $5.35 | $5.39 | $5.29 | $5.31 | $5.13 | 1,929,715 |
| 2022-06-07 | $5.29 | $5.41 | $5.26 | $5.40 | $5.22 | 2,260,279 |
| 2022-06-06 | $5.33 | $5.40 | $5.30 | $5.30 | $5.12 | 2,160,109 |
| 2022-06-03 | $5.35 | $5.40 | $5.30 | $5.33 | $5.15 | 2,177,179 |
| 2022-06-02 | $5.36 | $5.40 | $5.32 | $5.38 | $5.20 | 2,201,230 |
| 2022-06-01 | $5.37 | $5.37 | $5.25 | $5.36 | $5.18 | 2,630,234 |
| 2022-05-31 | $5.40 | $5.40 | $5.31 | $5.34 | $5.16 | 2,296,858 |
| 2022-05-27 | $5.29 | $5.39 | $5.24 | $5.39 | $5.21 | 2,492,758 |
| 2022-05-26 | $5.15 | $5.30 | $5.14 | $5.26 | $5.08 | 3,628,509 |
| 2022-05-25 | $5.11 | $5.16 | $5.08 | $5.13 | $4.96 | 3,793,429 |
| 2022-05-24 | $5.04 | $5.10 | $4.96 | $5.09 | $4.92 | 3,123,755 |
| 2022-05-23 | $4.95 | $5.13 | $4.95 | $5.09 | $4.92 | 4,917,549 |
| 2022-05-20 | $5.04 | $5.06 | $4.89 | $4.94 | $4.77 | 5,797,283 |
| 2022-05-19 | $5.00 | $5.06 | $4.95 | $5.00 | $4.83 | 5,578,348 |
| 2022-05-18 | $5.16 | $5.16 | $5.01 | $5.01 | $4.84 | 6,005,918 |
| 2022-05-17 | $5.17 | $5.19 | $5.11 | $5.16 | $4.99 | 4,491,254 |
| 2022-05-16 | $5.28 | $5.28 | $5.14 | $5.14 | $4.97 | 6,405,086 |
| 2022-05-13 | $5.20 | $5.33 | $5.17 | $5.26 | $5.08 | 6,689,974 |
| 2022-05-12 | $5.26 | $5.26 | $5.05 | $5.15 | $4.98 | 5,494,058 |
| 2022-05-11 | $5.24 | $5.40 | $5.23 | $5.26 | $5.08 | 4,970,428 |
| 2022-05-10 | $5.30 | $5.38 | $5.17 | $5.26 | $5.08 | 4,632,684 |
| 2022-05-09 | $5.26 | $5.28 | $5.17 | $5.24 | $5.06 | 5,403,023 |
| 2022-05-06 | $5.22 | $5.36 | $5.15 | $5.32 | $5.14 | 5,428,762 |
| 2022-05-05 | $5.06 | $5.25 | $5.06 | $5.22 | $5.05 | 6,042,683 |
| 2022-05-04 | $5.09 | $5.16 | $5.01 | $5.16 | $4.99 | 4,003,945 |
| 2022-05-03 | $4.87 | $5.08 | $4.87 | $5.07 | $4.90 | 4,295,790 |
| 2022-05-02 | $4.82 | $4.89 | $4.77 | $4.87 | $4.71 | 4,327,182 |
| 2022-04-29 | $4.92 | $4.95 | $4.81 | $4.81 | $4.65 | 4,612,090 |
| 2022-04-28 | $4.80 | $4.94 | $4.75 | $4.93 | $4.77 | 4,015,512 |
| 2022-04-27 | $4.74 | $4.81 | $4.71 | $4.75 | $4.59 | 6,299,178 |
| 2022-04-26 | $4.88 | $4.90 | $4.71 | $4.72 | $4.56 | 4,859,527 |
| 2022-04-25 | $4.91 | $4.92 | $4.78 | $4.92 | $4.76 | 5,555,698 |
| 2022-04-22 | $5.04 | $5.07 | $4.91 | $4.92 | $4.76 | 4,211,383 |
| 2022-04-21 | $5.12 | $5.19 | $5.03 | $5.04 | $4.87 | 5,171,579 |
| 2022-04-20 | $5.01 | $5.12 | $5.00 | $5.10 | $4.93 | 3,362,618 |
| 2022-04-19 | $5.14 | $5.18 | $4.97 | $4.97 | $4.80 | 5,173,008 |
| 2022-04-18 | $5.14 | $5.19 | $5.12 | $5.13 | $4.96 | 2,922,506 |
| 2022-04-14 | $5.12 | $5.17 | $5.09 | $5.14 | $4.97 | 2,591,007 |
| 2022-04-13 | $5.03 | $5.13 | $5.01 | $5.10 | $4.93 | 3,848,092 |
| 2022-04-12 | $5.03 | $5.12 | $4.97 | $5.02 | $4.85 | 4,296,352 |
| 2022-04-11 | $5.08 | $5.15 | $5.04 | $5.04 | $4.87 | 2,850,818 |
| 2022-04-08 | $5.05 | $5.13 | $5.01 | $5.08 | $4.91 | 4,090,799 |
| 2022-04-07 | $5.13 | $5.16 | $4.99 | $5.05 | $4.88 | 4,102,275 |
| 2022-04-06 | $5.22 | $5.23 | $5.11 | $5.12 | $4.95 | 5,013,143 |
| 2022-04-05 | $5.36 | $5.39 | $5.22 | $5.23 | $5.05 | 4,034,616 |
| 2022-04-04 | $5.31 | $5.35 | $5.20 | $5.33 | $5.15 | 3,130,307 |
| 2022-04-01 | $5.36 | $5.43 | $5.28 | $5.32 | $5.14 | 4,077,741 |
| 2022-03-31 | $5.55 | $5.59 | $5.50 | $5.53 | $5.18 | 4,623,348 |
| 2022-03-30 | $5.63 | $5.65 | $5.54 | $5.55 | $5.20 | 5,002,467 |
| 2022-03-29 | $5.60 | $5.67 | $5.58 | $5.63 | $5.27 | 5,098,879 |
| 2022-03-28 | $5.45 | $5.55 | $5.44 | $5.55 | $5.20 | 4,966,577 |
| 2022-03-25 | $5.36 | $5.46 | $5.35 | $5.46 | $5.11 | 5,043,977 |
| 2022-03-24 | $5.34 | $5.38 | $5.30 | $5.35 | $5.01 | 3,162,435 |
| 2022-03-23 | $5.36 | $5.37 | $5.28 | $5.29 | $4.95 | 2,971,575 |
| 2022-03-22 | $5.36 | $5.44 | $5.33 | $5.38 | $5.04 | 4,095,327 |
| 2022-03-21 | $5.39 | $5.41 | $5.27 | $5.30 | $4.96 | 4,545,934 |
| 2022-03-18 | $5.42 | $5.45 | $5.35 | $5.38 | $5.04 | 8,709,640 |
| 2022-03-17 | $5.35 | $5.52 | $5.34 | $5.44 | $5.10 | 11,201,271 |
| 2022-03-16 | $5.30 | $5.42 | $5.26 | $5.39 | $5.05 | 8,157,608 |
| 2022-03-15 | $5.20 | $5.28 | $5.19 | $5.26 | $4.93 | 4,785,181 |
| 2022-03-14 | $5.27 | $5.32 | $5.17 | $5.20 | $4.87 | 4,533,727 |
| 2022-03-11 | $5.32 | $5.35 | $5.22 | $5.22 | $4.89 | 2,390,913 |
| 2022-03-10 | $5.18 | $5.29 | $5.15 | $5.28 | $4.95 | 2,815,463 |
| 2022-03-09 | $5.21 | $5.34 | $5.20 | $5.25 | $4.92 | 4,791,531 |
| 2022-03-08 | $5.01 | $5.22 | $4.97 | $5.18 | $4.85 | 6,518,099 |
| 2022-03-07 | $5.04 | $5.09 | $5.00 | $5.01 | $4.69 | 3,805,493 |
| 2022-03-04 | $5.07 | $5.14 | $5.01 | $5.08 | $4.76 | 3,258,971 |
| 2022-03-03 | $5.17 | $5.20 | $5.08 | $5.14 | $4.81 | 3,033,767 |
| 2022-03-02 | $5.05 | $5.17 | $5.04 | $5.16 | $4.83 | 3,023,726 |
| 2022-03-01 | $5.04 | $5.08 | $4.93 | $5.04 | $4.72 | 4,855,149 |
| 2022-02-28 | $5.03 | $5.09 | $4.96 | $5.06 | $4.74 | 6,936,862 |
| 2022-02-25 | $5.12 | $5.19 | $5.06 | $5.08 | $4.76 | 5,270,486 |
| 2022-02-24 | $4.78 | $5.14 | $4.77 | $5.10 | $4.78 | 7,926,278 |
| 2022-02-23 | $5.10 | $5.11 | $4.99 | $5.00 | $4.68 | 5,280,252 |
| 2022-02-22 | $5.23 | $5.23 | $5.01 | $5.06 | $4.74 | 5,768,014 |
| 2022-02-18 | $5.18 | $5.26 | $5.17 | $5.24 | $4.91 | 4,053,287 |
| 2022-02-17 | $5.32 | $5.37 | $5.18 | $5.20 | $4.87 | 4,215,356 |
| 2022-02-16 | $5.36 | $5.39 | $5.32 | $5.37 | $5.03 | 3,167,588 |
| 2022-02-15 | $5.25 | $5.35 | $5.22 | $5.34 | $5.00 | 3,703,765 |
| 2022-02-14 | $5.25 | $5.31 | $5.18 | $5.18 | $4.85 | 5,715,169 |
| 2022-02-11 | $5.30 | $5.40 | $5.21 | $5.25 | $4.92 | 5,401,322 |
| 2022-02-10 | $5.29 | $5.54 | $5.26 | $5.35 | $5.01 | 7,735,478 |
| 2022-02-09 | $5.37 | $5.42 | $5.33 | $5.34 | $5.00 | 4,794,815 |
| 2022-02-08 | $5.31 | $5.39 | $5.31 | $5.34 | $5.00 | 5,892,581 |
| 2022-02-07 | $5.32 | $5.43 | $5.28 | $5.31 | $4.97 | 11,868,516 |
| 2022-02-04 | $5.47 | $5.48 | $5.26 | $5.30 | $4.96 | 11,684,604 |
| 2022-02-03 | $5.60 | $5.62 | $5.46 | $5.46 | $5.11 | 7,390,093 |
| 2022-02-02 | $5.70 | $5.73 | $5.59 | $5.64 | $5.28 | 3,259,857 |
| 2022-02-01 | $5.73 | $5.75 | $5.60 | $5.70 | $5.34 | 3,703,764 |
| 2022-01-31 | $5.56 | $5.75 | $5.54 | $5.75 | $5.39 | 4,704,761 |
| 2022-01-28 | $5.47 | $5.57 | $5.37 | $5.57 | $5.22 | 5,461,581 |
| 2022-01-27 | $5.63 | $5.67 | $5.44 | $5.49 | $5.14 | 4,080,086 |
| 2022-01-26 | $5.62 | $5.70 | $5.50 | $5.55 | $5.20 | 3,618,527 |
| 2022-01-25 | $5.32 | $5.57 | $5.27 | $5.54 | $5.19 | 4,519,122 |
| 2022-01-24 | $5.43 | $5.46 | $5.15 | $5.40 | $5.06 | 7,079,273 |
| 2022-01-21 | $5.56 | $5.62 | $5.49 | $5.50 | $5.15 | 4,017,028 |
| 2022-01-20 | $5.75 | $5.76 | $5.60 | $5.60 | $5.24 | 3,022,485 |
| 2022-01-19 | $5.78 | $5.81 | $5.71 | $5.71 | $5.35 | 3,303,163 |
| 2022-01-18 | $5.83 | $5.87 | $5.76 | $5.77 | $5.40 | 3,659,000 |
| 2022-01-14 | $5.88 | $5.88 | $5.75 | $5.86 | $5.49 | 3,550,460 |
| 2022-01-13 | $5.96 | $5.99 | $5.86 | $5.88 | $5.51 | 2,465,718 |
| 2022-01-12 | $5.96 | $6.00 | $5.86 | $5.91 | $5.54 | 2,794,580 |
| 2022-01-11 | $5.88 | $5.98 | $5.86 | $5.96 | $5.58 | 2,797,922 |
| 2022-01-10 | $5.88 | $5.88 | $5.80 | $5.86 | $5.49 | 2,496,662 |
| 2022-01-07 | $5.79 | $5.86 | $5.78 | $5.81 | $5.44 | 2,329,943 |
| 2022-01-06 | $5.81 | $5.85 | $5.75 | $5.80 | $5.43 | 2,466,941 |
| 2022-01-05 | $5.90 | $5.93 | $5.78 | $5.79 | $5.42 | 3,337,313 |
| 2022-01-04 | $5.94 | $5.98 | $5.87 | $5.87 | $5.50 | 3,636,855 |
| 2022-01-03 | $5.82 | $5.97 | $5.82 | $5.93 | $5.55 | 5,226,719 |
| 2021-12-31 | $5.81 | $5.87 | $5.76 | $5.77 | $5.40 | 3,361,539 |
| 2021-12-30 | $5.83 | $5.96 | $5.82 | $5.83 | $5.46 | 3,417,106 |
| 2021-12-29 | $5.90 | $5.91 | $5.83 | $5.85 | $5.48 | 3,451,148 |
| 2021-12-28 | $5.90 | $6.00 | $5.89 | $5.90 | $5.53 | 4,893,843 |
| 2021-12-27 | $6.10 | $6.11 | $5.98 | $6.09 | $5.54 | 4,908,226 |
| 2021-12-23 | $5.99 | $6.09 | $5.98 | $6.06 | $5.52 | 2,552,310 |
| 2021-12-22 | $5.89 | $6.00 | $5.87 | $5.96 | $5.43 | 3,934,749 |
| 2021-12-21 | $5.74 | $5.92 | $5.73 | $5.90 | $5.37 | 5,548,927 |
| 2021-12-20 | $5.72 | $5.72 | $5.43 | $5.64 | $5.13 | 10,831,250 |
| 2021-12-17 | $5.85 | $5.87 | $5.72 | $5.77 | $5.25 | 19,045,042 |
| 2021-12-16 | $6.00 | $6.02 | $5.82 | $5.83 | $5.31 | 4,900,559 |
| 2021-12-15 | $5.85 | $5.93 | $5.78 | $5.93 | $5.40 | 6,561,959 |
| 2021-12-14 | $6.01 | $6.08 | $5.86 | $5.87 | $5.34 | 4,620,430 |
| 2021-12-13 | $6.03 | $6.04 | $5.92 | $5.99 | $5.45 | 4,502,173 |
| 2021-12-10 | $6.21 | $6.23 | $6.04 | $6.04 | $5.50 | 3,682,897 |
| 2021-12-09 | $6.21 | $6.23 | $6.13 | $6.18 | $5.63 | 2,664,353 |
| 2021-12-08 | $6.17 | $6.27 | $6.15 | $6.21 | $5.65 | 2,519,521 |
| 2021-12-07 | $6.12 | $6.20 | $6.09 | $6.14 | $5.59 | 2,952,539 |
| 2021-12-06 | $5.98 | $6.14 | $5.94 | $6.09 | $5.54 | 4,506,784 |
| 2021-12-03 | $6.02 | $6.02 | $5.91 | $5.92 | $5.39 | 3,499,927 |
| 2021-12-02 | $5.84 | $6.03 | $5.83 | $6.01 | $5.47 | 5,290,153 |
| 2021-12-01 | $6.00 | $6.06 | $5.80 | $5.80 | $5.28 | 6,481,181 |
| 2021-11-30 | $5.96 | $6.02 | $5.83 | $5.88 | $5.35 | 6,997,159 |
| 2021-11-29 | $6.05 | $6.13 | $5.90 | $6.02 | $5.48 | 5,150,580 |
| 2021-11-26 | $6.09 | $6.09 | $5.77 | $5.99 | $5.45 | 8,333,370 |
| 2021-11-24 | $6.07 | $6.19 | $6.06 | $6.14 | $5.59 | 2,817,844 |
| 2021-11-23 | $6.07 | $6.09 | $6.01 | $6.08 | $5.54 | 2,760,834 |
| 2021-11-22 | $6.09 | $6.09 | $6.02 | $6.04 | $5.50 | 3,955,203 |
| 2021-11-19 | $6.03 | $6.08 | $6.00 | $6.07 | $5.53 | 3,581,608 |
| 2021-11-18 | $6.12 | $6.14 | $5.99 | $6.06 | $5.52 | 5,038,376 |
| 2021-11-17 | $6.09 | $6.14 | $6.05 | $6.12 | $5.57 | 5,561,584 |
| 2021-11-16 | $6.15 | $6.16 | $6.06 | $6.16 | $5.61 | 5,026,610 |
| 2021-11-15 | $6.28 | $6.30 | $6.14 | $6.14 | $5.59 | 6,027,678 |
| 2021-11-12 | $6.34 | $6.35 | $6.24 | $6.26 | $5.70 | 2,727,588 |
| 2021-11-11 | $6.26 | $6.35 | $6.25 | $6.33 | $5.76 | 4,381,543 |
| 2021-11-10 | $6.31 | $6.37 | $6.17 | $6.19 | $5.64 | 8,667,656 |
| 2021-11-09 | $6.40 | $6.55 | $6.29 | $6.31 | $5.74 | 8,365,054 |
| 2021-11-08 | $6.46 | $6.48 | $6.35 | $6.37 | $5.80 | 6,124,028 |
| 2021-11-05 | $6.41 | $6.48 | $6.40 | $6.43 | $5.85 | 4,080,567 |
| 2021-11-04 | $6.46 | $6.48 | $6.35 | $6.37 | $5.80 | 3,863,437 |
| 2021-11-03 | $6.43 | $6.51 | $6.39 | $6.42 | $5.84 | 4,068,546 |
| 2021-11-02 | $6.52 | $6.53 | $6.38 | $6.40 | $5.83 | 4,527,324 |
| 2021-11-01 | $6.46 | $6.53 | $6.44 | $6.51 | $5.93 | 4,701,522 |
| 2021-10-29 | $6.42 | $6.45 | $6.39 | $6.42 | $5.84 | 4,470,637 |
| 2021-10-28 | $6.46 | $6.48 | $6.35 | $6.40 | $5.83 | 4,963,771 |
| 2021-10-27 | $6.52 | $6.53 | $6.42 | $6.44 | $5.86 | 14,789,085 |
| 2021-10-26 | $6.48 | $6.54 | $6.44 | $6.44 | $5.86 | 21,734,968 |
| 2021-10-25 | $6.71 | $6.78 | $6.70 | $6.72 | $6.12 | 3,598,711 |
| 2021-10-22 | $6.76 | $6.77 | $6.69 | $6.71 | $6.11 | 1,719,102 |
| 2021-10-21 | $6.74 | $6.79 | $6.68 | $6.75 | $6.15 | 2,667,609 |
| 2021-10-20 | $6.72 | $6.81 | $6.72 | $6.74 | $6.14 | 1,931,084 |
| 2021-10-19 | $6.72 | $6.74 | $6.68 | $6.71 | $6.11 | 1,226,484 |
| 2021-10-18 | $6.66 | $6.73 | $6.63 | $6.69 | $6.09 | 1,511,504 |
| 2021-10-15 | $6.77 | $6.79 | $6.66 | $6.66 | $6.06 | 1,945,036 |
| 2021-10-14 | $6.70 | $6.72 | $6.66 | $6.70 | $6.10 | 1,546,683 |
| 2021-10-13 | $6.66 | $6.71 | $6.60 | $6.63 | $6.04 | 3,890,842 |
| 2021-10-12 | $6.62 | $6.66 | $6.58 | $6.65 | $6.05 | 2,078,581 |
| 2021-10-11 | $6.55 | $6.66 | $6.54 | $6.59 | $6.00 | 2,517,979 |
| 2021-10-08 | $6.51 | $6.54 | $6.49 | $6.51 | $5.93 | 1,748,378 |
| 2021-10-07 | $6.49 | $6.58 | $6.48 | $6.49 | $5.91 | 3,320,995 |
| 2021-10-06 | $6.45 | $6.47 | $6.37 | $6.45 | $5.87 | 2,288,402 |
| 2021-10-05 | $6.45 | $6.56 | $6.40 | $6.50 | $5.92 | 2,571,342 |
| 2021-10-04 | $6.38 | $6.53 | $6.37 | $6.42 | $5.84 | 2,200,417 |
| 2021-10-01 | $6.36 | $6.46 | $6.31 | $6.43 | $5.85 | 4,196,636 |
| 2021-09-30 | $6.49 | $6.51 | $6.33 | $6.34 | $5.77 | 4,638,284 |
| 2021-09-29 | $6.67 | $6.68 | $6.61 | $6.64 | $5.89 | 3,255,880 |
| 2021-09-28 | $6.73 | $6.74 | $6.61 | $6.63 | $5.88 | 3,905,893 |
| 2021-09-27 | $6.68 | $6.73 | $6.66 | $6.69 | $5.93 | 5,604,701 |
| 2021-09-24 | $6.60 | $6.67 | $6.58 | $6.64 | $5.89 | 4,197,501 |
| 2021-09-23 | $6.60 | $6.68 | $6.59 | $6.60 | $5.85 | 3,851,892 |
| 2021-09-22 | $6.47 | $6.60 | $6.46 | $6.57 | $5.82 | 2,340,002 |
| 2021-09-21 | $6.45 | $6.53 | $6.45 | $6.47 | $5.74 | 1,970,546 |
| 2021-09-20 | $6.44 | $6.49 | $6.35 | $6.44 | $5.71 | 2,663,229 |
| 2021-09-17 | $6.48 | $6.53 | $6.47 | $6.52 | $5.78 | 5,637,194 |
| 2021-09-16 | $6.50 | $6.54 | $6.47 | $6.48 | $5.75 | 1,485,295 |
| 2021-09-15 | $6.45 | $6.52 | $6.43 | $6.50 | $5.76 | 2,030,809 |
| 2021-09-14 | $6.55 | $6.55 | $6.44 | $6.45 | $5.72 | 1,942,775 |
| 2021-09-13 | $6.42 | $6.52 | $6.38 | $6.51 | $5.77 | 1,868,823 |
| 2021-09-10 | $6.49 | $6.49 | $6.38 | $6.38 | $5.66 | 1,851,265 |
| 2021-09-09 | $6.41 | $6.52 | $6.38 | $6.45 | $5.72 | 1,977,877 |
| 2021-09-08 | $6.47 | $6.52 | $6.39 | $6.41 | $5.68 | 1,910,925 |
| 2021-09-07 | $6.52 | $6.59 | $6.46 | $6.46 | $5.73 | 1,816,084 |
| 2021-09-03 | $6.55 | $6.55 | $6.47 | $6.51 | $5.77 | 2,219,909 |
| 2021-09-02 | $6.59 | $6.59 | $6.51 | $6.52 | $5.78 | 2,101,031 |
| 2021-09-01 | $6.60 | $6.61 | $6.52 | $6.57 | $5.82 | 2,552,331 |
| 2021-08-31 | $6.53 | $6.63 | $6.53 | $6.60 | $5.85 | 2,004,956 |
| 2021-08-30 | $6.63 | $6.64 | $6.52 | $6.56 | $5.82 | 1,892,577 |
| 2021-08-27 | $6.55 | $6.64 | $6.51 | $6.61 | $5.86 | 2,679,421 |
| 2021-08-26 | $6.59 | $6.64 | $6.48 | $6.50 | $5.76 | 3,011,549 |
| 2021-08-25 | $6.56 | $6.62 | $6.51 | $6.59 | $5.84 | 2,124,054 |
| 2021-08-24 | $6.48 | $6.58 | $6.46 | $6.56 | $5.82 | 2,562,308 |
| 2021-08-23 | $6.37 | $6.48 | $6.37 | $6.46 | $5.73 | 3,655,658 |
| 2021-08-20 | $6.22 | $6.38 | $6.20 | $6.36 | $5.64 | 2,738,645 |
| 2021-08-19 | $6.30 | $6.36 | $6.22 | $6.25 | $5.54 | 3,536,273 |
| 2021-08-18 | $6.40 | $6.48 | $6.37 | $6.39 | $5.67 | 2,164,794 |
| 2021-08-17 | $6.40 | $6.45 | $6.33 | $6.41 | $5.68 | 2,294,636 |
| 2021-08-16 | $6.47 | $6.51 | $6.40 | $6.44 | $5.71 | 3,059,183 |
| 2021-08-13 | $6.53 | $6.57 | $6.49 | $6.52 | $5.78 | 2,016,356 |
| 2021-08-12 | $6.52 | $6.74 | $6.43 | $6.49 | $5.75 | 2,850,134 |
| 2021-08-11 | $6.46 | $6.51 | $6.39 | $6.51 | $5.77 | 2,948,833 |
| 2021-08-10 | $6.38 | $6.44 | $6.32 | $6.43 | $5.70 | 2,489,007 |
| 2021-08-09 | $6.36 | $6.42 | $6.30 | $6.37 | $5.65 | 4,667,573 |
| 2021-08-06 | $6.42 | $6.48 | $6.33 | $6.38 | $5.66 | 3,291,636 |
| 2021-08-05 | $6.24 | $6.37 | $6.16 | $6.34 | $5.62 | 3,639,173 |
| 2021-08-04 | $6.27 | $6.32 | $6.20 | $6.28 | $5.57 | 4,316,282 |
| 2021-08-03 | $6.35 | $6.36 | $6.15 | $6.36 | $5.64 | 4,509,773 |
| 2021-08-02 | $6.42 | $6.52 | $6.35 | $6.37 | $5.65 | 3,973,528 |
| 2021-07-30 | $6.50 | $6.58 | $6.36 | $6.41 | $5.68 | 5,185,362 |
| 2021-07-29 | $6.47 | $6.56 | $6.42 | $6.49 | $5.75 | 5,859,516 |
| 2021-07-28 | $6.42 | $6.50 | $6.36 | $6.39 | $5.67 | 4,475,394 |
| 2021-07-27 | $6.44 | $6.45 | $6.32 | $6.41 | $5.68 | 4,433,725 |
| 2021-07-26 | $6.28 | $6.49 | $6.28 | $6.47 | $5.74 | 4,915,982 |
| 2021-07-23 | $6.35 | $6.36 | $6.27 | $6.28 | $5.57 | 3,522,295 |
| 2021-07-22 | $6.43 | $6.43 | $6.28 | $6.29 | $5.58 | 3,412,012 |
| 2021-07-21 | $6.39 | $6.51 | $6.37 | $6.41 | $5.68 | 4,019,316 |
| 2021-07-20 | $6.20 | $6.37 | $6.15 | $6.34 | $5.62 | 7,915,110 |
| 2021-07-19 | $6.25 | $6.30 | $6.09 | $6.18 | $5.48 | 12,927,652 |
| 2021-07-16 | $6.43 | $6.51 | $6.31 | $6.37 | $5.65 | 8,414,402 |
| 2021-07-15 | $6.57 | $6.58 | $6.37 | $6.41 | $5.68 | 22,259,004 |
| 2021-07-14 | $6.67 | $6.74 | $6.47 | $6.58 | $5.83 | 34,444,779 |
| 2021-07-13 | $6.56 | $6.76 | $6.55 | $6.66 | $5.90 | 47,107,653 |
| 2021-07-12 | $7.33 | $7.37 | $7.27 | $7.33 | $6.50 | 4,824,122 |
| 2021-07-09 | $7.28 | $7.40 | $7.24 | $7.33 | $6.50 | 4,346,915 |
| 2021-07-08 | $7.18 | $7.30 | $7.03 | $7.23 | $6.41 | 5,411,774 |
| 2021-07-07 | $7.36 | $7.38 | $7.25 | $7.27 | $6.45 | 3,671,461 |
| 2021-07-06 | $7.47 | $7.47 | $7.31 | $7.36 | $6.53 | 4,136,382 |
| 2021-07-02 | $7.62 | $7.62 | $7.44 | $7.46 | $6.61 | 3,839,777 |
| 2021-07-01 | $7.56 | $7.65 | $7.53 | $7.58 | $6.72 | 3,115,009 |
| 2021-06-30 | $7.54 | $7.57 | $7.48 | $7.56 | $6.70 | 3,736,408 |
| 2021-06-29 | $7.56 | $7.62 | $7.48 | $7.53 | $6.68 | 6,750,263 |
| 2021-06-28 | $7.74 | $7.75 | $7.59 | $7.71 | $6.84 | 3,784,475 |
| 2021-06-25 | $7.96 | $7.98 | $7.88 | $7.88 | $6.84 | 9,961,276 |
| 2021-06-24 | $7.87 | $7.95 | $7.82 | $7.94 | $6.89 | 5,519,765 |
| 2021-06-23 | $8.10 | $8.12 | $7.80 | $7.84 | $6.80 | 10,721,884 |
| 2021-06-22 | $8.05 | $8.09 | $7.92 | $8.09 | $7.02 | 9,709,571 |
| 2021-06-21 | $7.79 | $8.15 | $7.70 | $8.01 | $6.95 | 96,475,511 |
| 2021-06-18 | $7.64 | $7.78 | $7.41 | $7.76 | $6.73 | 18,965,860 |
| 2021-06-17 | $7.80 | $7.85 | $7.59 | $7.75 | $6.72 | 25,292,854 |
| 2021-06-16 | $7.46 | $7.53 | $7.44 | $7.50 | $6.51 | 1,698,594 |
| 2021-06-15 | $7.55 | $7.56 | $7.40 | $7.46 | $6.47 | 2,416,627 |
| 2021-06-14 | $7.56 | $7.62 | $7.53 | $7.55 | $6.55 | 1,887,320 |
| 2021-06-11 | $7.59 | $7.60 | $7.46 | $7.55 | $6.55 | 1,959,259 |
| 2021-06-10 | $7.73 | $7.74 | $7.60 | $7.61 | $6.60 | 2,328,580 |
| 2021-06-09 | $7.69 | $7.78 | $7.64 | $7.68 | $6.66 | 4,726,750 |
| 2021-06-08 | $7.54 | $7.63 | $7.51 | $7.60 | $6.59 | 4,102,507 |
| 2021-06-07 | $7.39 | $7.54 | $7.37 | $7.54 | $6.54 | 3,363,017 |
| 2021-06-04 | $7.35 | $7.40 | $7.30 | $7.37 | $6.39 | 1,548,291 |
| 2021-06-03 | $7.34 | $7.36 | $7.29 | $7.31 | $6.34 | 1,708,064 |
| 2021-06-02 | $7.32 | $7.39 | $7.28 | $7.37 | $6.39 | 3,228,645 |
| 2021-06-01 | $7.23 | $7.33 | $7.21 | $7.28 | $6.32 | 2,456,333 |
| 2021-05-28 | $7.18 | $7.22 | $7.16 | $7.19 | $6.24 | 2,273,035 |
| 2021-05-27 | $7.16 | $7.24 | $7.14 | $7.16 | $6.21 | 3,328,834 |
| 2021-05-26 | $7.09 | $7.18 | $7.05 | $7.12 | $6.18 | 2,689,400 |
| 2021-05-25 | $7.15 | $7.18 | $7.07 | $7.10 | $6.16 | 3,342,732 |
| 2021-05-24 | $7.14 | $7.17 | $7.04 | $7.15 | $6.20 | 2,740,048 |
| 2021-05-21 | $7.20 | $7.25 | $7.13 | $7.14 | $6.19 | 1,496,553 |
| 2021-05-20 | $7.13 | $7.21 | $7.10 | $7.19 | $6.24 | 1,865,287 |
| 2021-05-19 | $7.13 | $7.17 | $7.06 | $7.15 | $6.20 | 1,959,040 |
| 2021-05-18 | $7.21 | $7.29 | $7.18 | $7.20 | $6.25 | 1,909,836 |
| 2021-05-17 | $7.20 | $7.25 | $7.13 | $7.22 | $6.26 | 2,655,377 |
| 2021-05-14 | $7.10 | $7.20 | $7.06 | $7.18 | $6.23 | 2,747,466 |
| 2021-05-13 | $6.89 | $7.07 | $6.86 | $7.02 | $6.09 | 3,861,368 |
| 2021-05-12 | $6.89 | $6.93 | $6.75 | $6.85 | $5.94 | 7,167,622 |
| 2021-05-11 | $6.95 | $7.01 | $6.87 | $6.94 | $6.02 | 3,446,981 |
| 2021-05-10 | $7.16 | $7.22 | $7.04 | $7.05 | $6.12 | 3,395,091 |
| 2021-05-07 | $6.95 | $7.15 | $6.89 | $7.12 | $6.18 | 5,958,734 |
| 2021-05-06 | $7.30 | $7.33 | $6.85 | $6.86 | $5.95 | 13,611,724 |
| 2021-05-05 | $7.77 | $7.89 | $7.76 | $7.85 | $6.81 | 2,847,829 |
| 2021-05-04 | $7.79 | $7.85 | $7.65 | $7.75 | $6.72 | 3,472,699 |
| 2021-05-03 | $7.80 | $7.88 | $7.79 | $7.81 | $6.77 | 2,134,024 |
| 2021-04-30 | $7.74 | $7.83 | $7.72 | $7.80 | $6.77 | 3,108,993 |
| 2021-04-29 | $7.88 | $7.88 | $7.70 | $7.76 | $6.73 | 3,101,875 |
| 2021-04-28 | $7.68 | $7.80 | $7.67 | $7.80 | $6.77 | 5,083,563 |
| 2021-04-27 | $7.53 | $7.68 | $7.49 | $7.66 | $6.64 | 3,335,578 |
| 2021-04-26 | $7.52 | $7.57 | $7.44 | $7.47 | $6.48 | 1,862,457 |
| 2021-04-23 | $7.42 | $7.53 | $7.39 | $7.49 | $6.50 | 1,877,370 |
| 2021-04-22 | $7.47 | $7.52 | $7.39 | $7.40 | $6.42 | 2,083,820 |
| 2021-04-21 | $7.31 | $7.46 | $7.25 | $7.45 | $6.46 | 1,599,985 |
| 2021-04-20 | $7.36 | $7.36 | $7.21 | $7.33 | $6.36 | 3,080,886 |
| 2021-04-19 | $7.56 | $7.58 | $7.35 | $7.36 | $6.38 | 3,086,829 |
| 2021-04-16 | $7.47 | $7.57 | $7.46 | $7.56 | $6.56 | 3,332,505 |
| 2021-04-15 | $7.44 | $7.47 | $7.39 | $7.44 | $6.45 | 1,794,893 |
| 2021-04-14 | $7.40 | $7.51 | $7.40 | $7.43 | $6.45 | 1,851,746 |
| 2021-04-13 | $7.43 | $7.45 | $7.36 | $7.43 | $6.45 | 1,470,924 |
| 2021-04-12 | $7.43 | $7.47 | $7.39 | $7.42 | $6.44 | 3,318,776 |
| 2021-04-09 | $7.44 | $7.53 | $7.41 | $7.41 | $6.43 | 3,502,463 |
| 2021-04-08 | $7.34 | $7.46 | $7.30 | $7.44 | $6.45 | 3,001,496 |
| 2021-04-07 | $7.38 | $7.38 | $7.30 | $7.35 | $6.38 | 1,717,134 |
| 2021-04-06 | $7.39 | $7.44 | $7.33 | $7.36 | $6.38 | 2,213,174 |
| 2021-04-05 | $7.42 | $7.45 | $7.30 | $7.39 | $6.41 | 2,048,454 |
| 2021-04-01 | $7.35 | $7.38 | $7.30 | $7.38 | $6.40 | 2,561,749 |
| 2021-03-31 | $7.41 | $7.44 | $7.33 | $7.33 | $6.36 | 2,994,020 |
| 2021-03-30 | $7.28 | $7.43 | $7.26 | $7.39 | $6.41 | 5,147,461 |
| 2021-03-29 | $7.25 | $7.34 | $7.18 | $7.24 | $6.28 | 2,767,181 |
| 2021-03-26 | $7.30 | $7.37 | $7.20 | $7.31 | $6.34 | 3,798,405 |
| 2021-03-25 | $7.27 | $7.49 | $7.16 | $7.42 | $6.29 | 4,992,145 |
| 2021-03-24 | $7.40 | $7.64 | $7.32 | $7.32 | $6.21 | 3,537,046 |
| 2021-03-23 | $7.47 | $7.57 | $7.35 | $7.36 | $6.24 | 2,845,389 |
| 2021-03-22 | $7.51 | $7.54 | $7.38 | $7.49 | $6.35 | 3,180,402 |
| 2021-03-19 | $7.49 | $7.70 | $7.34 | $7.52 | $6.38 | 7,955,966 |
| 2021-03-18 | $7.73 | $7.75 | $7.47 | $7.50 | $6.36 | 3,836,960 |
| 2021-03-17 | $7.61 | $7.72 | $7.55 | $7.72 | $6.54 | 3,067,247 |
| 2021-03-16 | $7.70 | $7.71 | $7.58 | $7.63 | $6.47 | 3,136,136 |
| 2021-03-15 | $7.72 | $7.85 | $7.67 | $7.71 | $6.54 | 4,048,893 |
| 2021-03-12 | $7.66 | $7.75 | $7.60 | $7.68 | $6.51 | 3,168,261 |
| 2021-03-11 | $7.58 | $7.64 | $7.48 | $7.57 | $6.42 | 3,334,121 |
| 2021-03-10 | $7.42 | $7.55 | $7.40 | $7.50 | $6.36 | 2,790,853 |
| 2021-03-09 | $7.54 | $7.54 | $7.38 | $7.41 | $6.28 | 3,994,528 |
| 2021-03-08 | $7.30 | $7.55 | $7.30 | $7.47 | $6.33 | 3,892,662 |
| 2021-03-05 | $7.31 | $7.38 | $6.91 | $7.27 | $6.16 | 4,554,448 |
| 2021-03-04 | $7.29 | $7.37 | $7.10 | $7.25 | $6.15 | 4,096,428 |
| 2021-03-03 | $7.25 | $7.39 | $7.21 | $7.27 | $6.16 | 2,825,870 |
| 2021-03-02 | $7.16 | $7.28 | $7.12 | $7.22 | $6.12 | 3,795,808 |
| 2021-03-01 | $7.38 | $7.41 | $7.18 | $7.19 | $6.10 | 3,222,435 |
| 2021-02-26 | $7.05 | $7.28 | $7.03 | $7.22 | $6.12 | 3,848,256 |
| 2021-02-25 | $7.39 | $7.46 | $7.05 | $7.05 | $5.98 | 4,399,700 |
| 2021-02-24 | $7.05 | $7.37 | $7.05 | $7.33 | $6.21 | 4,673,228 |
| 2021-02-23 | $7.17 | $7.19 | $6.90 | $7.02 | $5.95 | 4,994,933 |
| 2021-02-22 | $6.93 | $7.30 | $6.91 | $7.18 | $6.09 | 6,838,594 |
| 2021-02-19 | $6.79 | $7.05 | $6.71 | $6.94 | $5.88 | 8,458,367 |
| 2021-02-18 | $6.57 | $6.64 | $6.49 | $6.60 | $5.60 | 4,098,400 |
| 2021-02-17 | $6.73 | $6.74 | $6.55 | $6.60 | $5.60 | 3,397,130 |
| 2021-02-16 | $6.74 | $6.77 | $6.66 | $6.72 | $5.70 | 2,250,481 |
| 2021-02-12 | $6.62 | $6.70 | $6.53 | $6.66 | $5.65 | 2,639,245 |
| 2021-02-11 | $6.68 | $6.77 | $6.53 | $6.62 | $5.61 | 3,520,978 |
| 2021-02-10 | $6.57 | $6.74 | $6.51 | $6.68 | $5.66 | 5,802,512 |
| 2021-02-09 | $6.41 | $6.43 | $6.33 | $6.42 | $5.44 | 2,950,456 |
| 2021-02-08 | $6.49 | $6.55 | $6.41 | $6.44 | $5.46 | 3,657,308 |
| 2021-02-05 | $6.27 | $6.46 | $6.27 | $6.45 | $5.47 | 5,545,062 |
| 2021-02-04 | $6.20 | $6.30 | $6.17 | $6.27 | $5.32 | 3,459,372 |
| 2021-02-03 | $6.25 | $6.31 | $6.15 | $6.19 | $5.25 | 4,016,532 |
| 2021-02-02 | $6.15 | $6.31 | $6.13 | $6.29 | $5.33 | 5,234,235 |
| 2021-02-01 | $6.12 | $6.17 | $6.00 | $6.12 | $5.19 | 7,059,019 |
| 2021-01-29 | $6.26 | $6.26 | $5.94 | $6.07 | $5.15 | 9,471,403 |
| 2021-01-28 | $6.17 | $6.27 | $6.08 | $6.24 | $5.29 | 6,847,594 |
| 2021-01-27 | $6.38 | $6.40 | $6.11 | $6.15 | $5.21 | 10,120,879 |
| 2021-01-26 | $6.51 | $6.58 | $6.43 | $6.48 | $5.49 | 2,570,600 |
| 2021-01-25 | $6.47 | $6.57 | $6.40 | $6.45 | $5.47 | 2,715,238 |
| 2021-01-22 | $6.42 | $6.54 | $6.35 | $6.52 | $5.53 | 2,710,103 |
| 2021-01-21 | $6.35 | $6.56 | $6.32 | $6.48 | $5.49 | 3,352,518 |
| 2021-01-20 | $6.33 | $6.38 | $6.25 | $6.38 | $5.41 | 2,672,135 |
| 2021-01-19 | $6.36 | $6.37 | $6.28 | $6.30 | $5.34 | 2,199,748 |
| 2021-01-15 | $6.39 | $6.39 | $6.30 | $6.34 | $5.37 | 1,743,629 |
| 2021-01-14 | $6.38 | $6.45 | $6.31 | $6.40 | $5.43 | 1,971,613 |
| 2021-01-13 | $6.34 | $6.38 | $6.30 | $6.34 | $5.37 | 1,727,990 |
| 2021-01-12 | $6.36 | $6.42 | $6.29 | $6.36 | $5.39 | 2,026,632 |
| 2021-01-11 | $6.37 | $6.44 | $6.31 | $6.34 | $5.37 | 1,774,631 |
| 2021-01-08 | $6.37 | $6.47 | $6.27 | $6.45 | $5.47 | 3,092,239 |
| 2021-01-07 | $6.40 | $6.48 | $6.33 | $6.36 | $5.39 | 3,231,447 |
| 2021-01-06 | $6.20 | $6.52 | $6.20 | $6.35 | $5.38 | 5,695,065 |
| 2021-01-05 | $6.20 | $6.25 | $6.11 | $6.12 | $5.19 | 3,185,060 |
| 2021-01-04 | $6.41 | $6.41 | $6.08 | $6.18 | $5.24 | 4,345,443 |
| 2020-12-31 | $6.35 | $6.43 | $6.30 | $6.37 | $5.40 | 2,964,266 |
| 2020-12-30 | $6.20 | $6.42 | $6.14 | $6.33 | $5.37 | 3,527,194 |
| 2020-12-29 | $6.39 | $6.48 | $6.21 | $6.22 | $5.27 | 5,104,229 |
| 2020-12-28 | $6.60 | $6.67 | $6.49 | $6.51 | $5.37 | 7,097,374 |
| 2020-12-24 | $6.65 | $6.68 | $6.45 | $6.54 | $5.40 | 2,644,092 |
| 2020-12-23 | $6.40 | $6.72 | $6.40 | $6.63 | $5.47 | 5,031,971 |
| 2020-12-22 | $6.50 | $6.50 | $6.35 | $6.39 | $5.27 | 3,360,498 |
| 2020-12-21 | $6.45 | $6.58 | $6.39 | $6.44 | $5.31 | 4,157,034 |
| 2020-12-18 | $6.69 | $6.76 | $6.49 | $6.51 | $5.37 | 8,800,508 |
| 2020-12-17 | $6.62 | $6.70 | $6.56 | $6.69 | $5.52 | 2,852,926 |
| 2020-12-16 | $6.63 | $6.67 | $6.52 | $6.58 | $5.43 | 2,893,166 |
| 2020-12-15 | $6.59 | $6.66 | $6.52 | $6.64 | $5.48 | 2,880,575 |
| 2020-12-14 | $6.69 | $6.75 | $6.51 | $6.52 | $5.38 | 2,661,771 |
| 2020-12-11 | $6.55 | $6.65 | $6.49 | $6.61 | $5.45 | 2,353,950 |
| 2020-12-10 | $6.50 | $6.60 | $6.47 | $6.60 | $5.45 | 3,223,890 |
| 2020-12-09 | $6.76 | $6.77 | $6.56 | $6.66 | $5.50 | 2,921,024 |
| 2020-12-08 | $6.47 | $6.78 | $6.46 | $6.71 | $5.54 | 2,962,325 |
| 2020-12-07 | $6.71 | $6.73 | $6.47 | $6.52 | $5.38 | 3,276,267 |
| 2020-12-04 | $6.50 | $6.74 | $6.48 | $6.70 | $5.53 | 3,840,095 |
| 2020-12-03 | $6.48 | $6.61 | $6.43 | $6.49 | $5.36 | 2,554,436 |
| 2020-12-02 | $6.35 | $6.51 | $6.32 | $6.47 | $5.34 | 3,333,658 |
| 2020-12-01 | $6.33 | $6.61 | $6.33 | $6.36 | $5.25 | 3,513,039 |
| 2020-11-30 | $6.45 | $6.46 | $6.19 | $6.24 | $5.15 | 4,201,411 |
| 2020-11-27 | $6.48 | $6.52 | $6.39 | $6.47 | $5.34 | 1,464,858 |
| 2020-11-25 | $6.60 | $6.60 | $6.38 | $6.47 | $5.34 | 2,721,782 |
| 2020-11-24 | $6.67 | $6.73 | $6.56 | $6.61 | $5.45 | 4,756,549 |
| 2020-11-23 | $6.35 | $6.60 | $6.32 | $6.53 | $5.39 | 3,927,013 |
| 2020-11-20 | $6.27 | $6.43 | $6.22 | $6.27 | $5.17 | 3,270,464 |
| 2020-11-19 | $6.31 | $6.35 | $6.13 | $6.26 | $5.17 | 4,487,372 |
| 2020-11-18 | $6.55 | $6.73 | $6.35 | $6.35 | $5.24 | 4,139,472 |
| 2020-11-17 | $6.32 | $6.52 | $6.26 | $6.46 | $5.33 | 3,240,361 |
| 2020-11-16 | $6.40 | $6.50 | $6.29 | $6.46 | $5.33 | 3,418,812 |
| 2020-11-13 | $6.04 | $6.22 | $6.00 | $6.20 | $5.12 | 3,080,486 |
| 2020-11-12 | $5.88 | $5.98 | $5.82 | $5.95 | $4.91 | 3,093,960 |
| 2020-11-11 | $6.13 | $6.14 | $5.91 | $5.98 | $4.93 | 3,164,331 |
| 2020-11-10 | $5.75 | $6.10 | $5.68 | $6.10 | $5.03 | 5,567,755 |
| 2020-11-09 | $5.65 | $5.90 | $5.59 | $5.77 | $4.76 | 8,420,059 |
| 2020-11-06 | $5.41 | $5.45 | $5.28 | $5.32 | $4.39 | 2,037,535 |
| 2020-11-05 | $5.44 | $5.61 | $5.41 | $5.43 | $4.48 | 3,463,304 |
| 2020-11-04 | $5.42 | $5.53 | $5.30 | $5.39 | $4.45 | 2,829,662 |
| 2020-11-03 | $5.36 | $5.55 | $5.34 | $5.50 | $4.54 | 3,865,435 |
| 2020-11-02 | $5.09 | $5.31 | $5.08 | $5.30 | $4.37 | 3,082,849 |
| 2020-10-30 | $5.10 | $5.12 | $5.01 | $5.06 | $4.18 | 2,586,862 |
| 2020-10-29 | $5.04 | $5.12 | $4.88 | $5.10 | $4.21 | 3,397,405 |
| 2020-10-28 | $5.15 | $5.16 | $4.96 | $4.99 | $4.12 | 4,736,647 |
| 2020-10-27 | $5.22 | $5.37 | $5.21 | $5.24 | $4.32 | 2,300,766 |
| 2020-10-26 | $5.33 | $5.34 | $5.18 | $5.21 | $4.30 | 3,321,166 |
| 2020-10-23 | $5.36 | $5.53 | $5.33 | $5.41 | $4.46 | 2,665,304 |
| 2020-10-22 | $5.19 | $5.34 | $5.19 | $5.32 | $4.39 | 2,286,630 |
| 2020-10-21 | $5.20 | $5.22 | $5.12 | $5.20 | $4.29 | 1,937,814 |
| 2020-10-20 | $5.24 | $5.33 | $5.19 | $5.21 | $4.30 | 2,068,467 |
| 2020-10-19 | $5.31 | $5.35 | $5.17 | $5.17 | $4.27 | 2,462,836 |
| 2020-10-16 | $5.27 | $5.33 | $5.20 | $5.22 | $4.31 | 1,991,478 |
| 2020-10-15 | $5.23 | $5.32 | $5.22 | $5.31 | $4.38 | 1,504,692 |
| 2020-10-14 | $5.31 | $5.43 | $5.28 | $5.28 | $4.36 | 1,722,081 |
| 2020-10-13 | $5.33 | $5.37 | $5.27 | $5.32 | $4.39 | 1,493,742 |
| 2020-10-12 | $5.39 | $5.43 | $5.30 | $5.36 | $4.42 | 2,276,615 |
| 2020-10-09 | $5.42 | $5.45 | $5.35 | $5.41 | $4.46 | 3,079,564 |
| 2020-10-08 | $5.32 | $5.45 | $5.29 | $5.44 | $4.49 | 2,853,005 |
| 2020-10-07 | $5.23 | $5.28 | $5.17 | $5.26 | $4.34 | 2,363,716 |
| 2020-10-06 | $5.29 | $5.37 | $5.19 | $5.19 | $4.28 | 2,597,661 |
| 2020-10-05 | $5.24 | $5.29 | $5.20 | $5.27 | $4.35 | 2,138,953 |
| 2020-10-02 | $4.98 | $5.25 | $4.94 | $5.22 | $4.31 | 3,197,005 |
| 2020-10-01 | $5.10 | $5.17 | $5.03 | $5.15 | $4.25 | 2,476,250 |
| 2020-09-30 | $5.19 | $5.23 | $5.05 | $5.09 | $4.20 | 4,033,543 |
| 2020-09-29 | $5.30 | $5.33 | $5.10 | $5.20 | $4.18 | 3,530,921 |
| 2020-09-28 | $5.21 | $5.37 | $5.19 | $5.30 | $4.26 | 3,728,607 |
| 2020-09-25 | $5.02 | $5.14 | $4.99 | $5.10 | $4.10 | 2,719,507 |
| 2020-09-24 | $4.91 | $5.08 | $4.75 | $5.03 | $4.04 | 4,502,573 |
| 2020-09-23 | $5.15 | $5.22 | $4.94 | $4.94 | $3.97 | 3,203,925 |
| 2020-09-22 | $5.14 | $5.21 | $5.08 | $5.12 | $4.11 | 3,245,162 |
| 2020-09-21 | $5.21 | $5.25 | $5.04 | $5.10 | $4.10 | 4,196,271 |
| 2020-09-18 | $5.35 | $5.41 | $5.27 | $5.28 | $4.24 | 7,128,969 |
| 2020-09-17 | $5.31 | $5.36 | $5.25 | $5.33 | $4.28 | 3,946,452 |
| 2020-09-16 | $5.26 | $5.48 | $5.20 | $5.39 | $4.33 | 3,931,418 |
| 2020-09-15 | $5.30 | $5.35 | $5.20 | $5.22 | $4.19 | 3,769,194 |
| 2020-09-14 | $5.10 | $5.37 | $5.07 | $5.29 | $4.25 | 3,612,275 |
| 2020-09-11 | $5.21 | $5.21 | $5.02 | $5.11 | $4.10 | 2,742,221 |
| 2020-09-10 | $5.27 | $5.30 | $5.17 | $5.17 | $4.15 | 2,655,321 |
| 2020-09-09 | $5.27 | $5.32 | $5.23 | $5.26 | $4.22 | 2,165,937 |
| 2020-09-08 | $5.27 | $5.37 | $5.21 | $5.24 | $4.21 | 2,986,983 |
| 2020-09-04 | $5.40 | $5.48 | $5.19 | $5.29 | $4.25 | 3,420,922 |
| 2020-09-03 | $5.45 | $5.54 | $5.30 | $5.37 | $4.31 | 3,278,374 |
| 2020-09-02 | $5.43 | $5.46 | $5.37 | $5.43 | $4.36 | 2,619,204 |
| 2020-09-01 | $5.41 | $5.52 | $5.36 | $5.46 | $4.39 | 2,218,489 |
| 2020-08-31 | $5.58 | $5.65 | $5.42 | $5.45 | $4.38 | 5,445,400 |
| 2020-08-28 | $5.63 | $5.68 | $5.53 | $5.62 | $4.51 | 3,982,258 |
| 2020-08-27 | $5.58 | $5.65 | $5.54 | $5.61 | $4.51 | 3,546,234 |
| 2020-08-26 | $5.62 | $5.69 | $5.53 | $5.59 | $4.49 | 1,777,411 |
| 2020-08-25 | $5.75 | $5.82 | $5.56 | $5.64 | $4.53 | 2,257,529 |
| 2020-08-24 | $5.48 | $5.74 | $5.42 | $5.71 | $4.59 | 3,028,491 |
| 2020-08-21 | $5.46 | $5.57 | $5.43 | $5.48 | $4.40 | 2,623,659 |
| 2020-08-20 | $5.52 | $5.57 | $5.46 | $5.46 | $4.39 | 2,591,126 |
| 2020-08-19 | $5.60 | $5.67 | $5.56 | $5.56 | $4.47 | 2,167,846 |
| 2020-08-18 | $5.63 | $5.72 | $5.58 | $5.64 | $4.53 | 1,998,377 |
| 2020-08-17 | $5.64 | $5.67 | $5.58 | $5.65 | $4.54 | 2,719,192 |
| 2020-08-14 | $5.53 | $5.70 | $5.47 | $5.65 | $4.54 | 2,485,481 |
| 2020-08-13 | $5.52 | $5.71 | $5.48 | $5.50 | $4.42 | 2,904,378 |
| 2020-08-12 | $5.67 | $5.73 | $5.42 | $5.50 | $4.42 | 3,937,154 |
| 2020-08-11 | $5.90 | $5.99 | $5.55 | $5.57 | $4.47 | 6,578,750 |
| 2020-08-10 | $5.50 | $5.93 | $5.50 | $5.82 | $4.67 | 8,687,646 |
| 2020-08-07 | $5.15 | $5.50 | $5.15 | $5.50 | $4.42 | 7,573,806 |
| 2020-08-06 | $5.40 | $5.51 | $5.12 | $5.14 | $4.13 | 7,967,470 |
| 2020-08-05 | $5.46 | $5.58 | $5.35 | $5.57 | $4.47 | 4,730,986 |
| 2020-08-04 | $5.47 | $5.48 | $5.32 | $5.38 | $4.32 | 3,945,620 |
| 2020-08-03 | $5.40 | $5.52 | $5.26 | $5.47 | $4.39 | 4,205,711 |
| 2020-07-31 | $5.54 | $5.57 | $5.34 | $5.43 | $4.36 | 3,543,348 |
| 2020-07-30 | $5.41 | $5.58 | $5.38 | $5.54 | $4.45 | 5,235,675 |
| 2020-07-29 | $5.44 | $5.51 | $5.31 | $5.50 | $4.42 | 4,509,055 |
| 2020-07-28 | $5.30 | $5.49 | $5.26 | $5.41 | $4.34 | 6,280,711 |
| 2020-07-27 | $5.26 | $5.38 | $5.24 | $5.34 | $4.29 | 3,317,517 |
| 2020-07-24 | $5.46 | $5.58 | $5.26 | $5.27 | $4.23 | 4,140,441 |
| 2020-07-23 | $5.45 | $5.54 | $5.38 | $5.45 | $4.38 | 3,930,893 |
| 2020-07-22 | $5.24 | $5.50 | $5.22 | $5.48 | $4.40 | 4,632,698 |
| 2020-07-21 | $5.19 | $5.28 | $5.13 | $5.26 | $4.22 | 3,219,066 |
| 2020-07-20 | $5.20 | $5.27 | $5.12 | $5.17 | $4.15 | 2,985,139 |
| 2020-07-17 | $5.27 | $5.36 | $5.21 | $5.25 | $4.22 | 3,574,077 |
| 2020-07-16 | $5.15 | $5.38 | $5.10 | $5.27 | $4.23 | 5,528,817 |
| 2020-07-15 | $5.00 | $5.29 | $4.97 | $5.25 | $4.22 | 7,640,121 |
| 2020-07-14 | $4.80 | $4.95 | $4.74 | $4.89 | $3.93 | 3,359,260 |
| 2020-07-13 | $4.90 | $4.97 | $4.80 | $4.80 | $3.85 | 4,555,416 |
| 2020-07-10 | $4.73 | $4.93 | $4.63 | $4.91 | $3.94 | 5,879,542 |
| 2020-07-09 | $4.91 | $4.91 | $4.68 | $4.74 | $3.81 | 6,721,639 |
| 2020-07-08 | $4.76 | $4.97 | $4.71 | $4.94 | $3.97 | 6,881,615 |
| 2020-07-07 | $4.94 | $5.00 | $4.75 | $4.76 | $3.82 | 6,955,207 |
| 2020-07-06 | $4.84 | $5.05 | $4.77 | $4.99 | $4.01 | 10,946,621 |
| 2020-07-02 | $5.09 | $5.11 | $4.81 | $4.82 | $3.87 | 7,587,036 |
| 2020-07-01 | $5.03 | $5.22 | $4.93 | $4.97 | $3.99 | 7,578,358 |
| 2020-06-30 | $5.13 | $5.18 | $4.98 | $5.04 | $4.05 | 9,126,773 |
| 2020-06-29 | $5.00 | $5.18 | $4.79 | $5.18 | $4.16 | 10,748,932 |
| 2020-06-26 | $5.17 | $5.21 | $4.95 | $5.08 | $3.97 | 44,592,593 |
| 2020-06-25 | $5.04 | $5.31 | $4.98 | $5.27 | $4.12 | 7,969,445 |
| 2020-06-24 | $5.25 | $5.31 | $4.86 | $5.13 | $4.01 | 8,988,653 |
| 2020-06-23 | $5.27 | $5.37 | $5.18 | $5.35 | $4.18 | 7,406,154 |
| 2020-06-22 | $5.16 | $5.19 | $5.03 | $5.13 | $4.01 | 9,546,326 |
| 2020-06-19 | $5.25 | $5.42 | $5.07 | $5.24 | $4.10 | 17,736,324 |
| 2020-06-18 | $4.95 | $5.10 | $4.88 | $4.92 | $3.85 | 6,444,703 |
| 2020-06-17 | $5.14 | $5.26 | $5.01 | $5.05 | $3.95 | 5,766,527 |
| 2020-06-16 | $5.50 | $5.52 | $5.11 | $5.16 | $4.04 | 10,326,362 |
| 2020-06-15 | $4.70 | $5.35 | $4.62 | $5.19 | $4.06 | 10,891,689 |
| 2020-06-12 | $5.15 | $5.18 | $4.72 | $5.07 | $3.96 | 9,313,430 |
| 2020-06-11 | $4.91 | $5.29 | $4.68 | $4.70 | $3.68 | 16,848,011 |
| 2020-06-10 | $5.92 | $5.95 | $5.10 | $5.46 | $4.27 | 20,418,418 |
| 2020-06-09 | $6.11 | $6.53 | $5.72 | $5.88 | $4.60 | 32,393,499 |
| 2020-06-08 | $5.93 | $6.29 | $5.71 | $5.86 | $4.58 | 30,423,286 |
| 2020-06-05 | $6.00 | $6.15 | $5.42 | $5.51 | $4.31 | 16,256,525 |
| 2020-06-04 | $5.20 | $5.56 | $5.04 | $5.46 | $4.27 | 8,650,140 |
| 2020-06-03 | $4.84 | $5.18 | $4.84 | $5.15 | $4.03 | 9,530,480 |
| 2020-06-02 | $4.90 | $4.95 | $4.75 | $4.77 | $3.73 | 4,814,402 |
| 2020-06-01 | $4.52 | $4.90 | $4.52 | $4.82 | $3.77 | 6,634,135 |
| 2020-05-29 | $4.67 | $4.76 | $4.51 | $4.52 | $3.53 | 8,054,082 |
| 2020-05-28 | $5.04 | $5.04 | $4.72 | $4.77 | $3.73 | 4,955,223 |
| 2020-05-27 | $5.05 | $5.08 | $4.71 | $4.96 | $3.88 | 6,780,197 |
| 2020-05-26 | $5.00 | $5.00 | $4.86 | $4.89 | $3.82 | 6,260,257 |
| 2020-05-22 | $4.77 | $4.79 | $4.52 | $4.77 | $3.73 | 3,905,096 |
| 2020-05-21 | $4.70 | $4.83 | $4.62 | $4.75 | $3.71 | 5,036,573 |
| 2020-05-20 | $4.60 | $4.87 | $4.56 | $4.80 | $3.75 | 8,275,508 |
| 2020-05-19 | $4.56 | $4.73 | $4.34 | $4.50 | $3.52 | 6,099,801 |
| 2020-05-18 | $4.47 | $4.60 | $4.33 | $4.53 | $3.54 | 7,960,701 |
| 2020-05-15 | $4.35 | $4.49 | $4.28 | $4.29 | $3.35 | 7,011,023 |
| 2020-05-14 | $3.90 | $4.48 | $3.84 | $4.46 | $3.49 | 10,385,937 |
| 2020-05-13 | $4.15 | $4.15 | $3.82 | $3.99 | $3.12 | 9,249,079 |
| 2020-05-12 | $4.35 | $4.39 | $4.15 | $4.19 | $3.28 | 4,969,536 |
| 2020-05-11 | $4.48 | $4.50 | $4.29 | $4.31 | $3.37 | 5,982,343 |
| 2020-05-08 | $4.50 | $4.69 | $4.45 | $4.55 | $3.56 | 7,883,003 |
| 2020-05-07 | $4.67 | $4.79 | $4.37 | $4.48 | $3.50 | 10,449,926 |
| 2020-05-06 | $4.58 | $4.74 | $4.39 | $4.48 | $3.50 | 6,780,229 |
| 2020-05-05 | $4.45 | $4.78 | $4.45 | $4.54 | $3.55 | 7,628,651 |
| 2020-05-04 | $4.20 | $4.41 | $4.03 | $4.39 | $3.43 | 7,020,790 |
| 2020-05-01 | $4.40 | $4.53 | $4.26 | $4.34 | $3.39 | 6,745,483 |
| 2020-04-30 | $4.83 | $4.89 | $4.53 | $4.57 | $3.57 | 8,272,708 |
| 2020-04-29 | $4.95 | $5.09 | $4.72 | $4.88 | $3.82 | 11,159,252 |
| 2020-04-28 | $4.44 | $4.72 | $4.29 | $4.65 | $3.64 | 11,297,080 |
| 2020-04-27 | $4.06 | $4.40 | $3.91 | $4.30 | $3.36 | 7,472,767 |
| 2020-04-24 | $4.26 | $4.31 | $3.89 | $4.07 | $3.18 | 8,988,223 |
| 2020-04-23 | $4.35 | $4.49 | $4.20 | $4.26 | $3.33 | 6,682,198 |
| 2020-04-22 | $4.61 | $4.67 | $4.21 | $4.36 | $3.41 | 7,448,749 |
| 2020-04-21 | $3.99 | $4.58 | $3.91 | $4.54 | $3.55 | 10,601,505 |
| 2020-04-20 | $4.20 | $4.40 | $4.03 | $4.13 | $3.23 | 7,502,454 |
| 2020-04-17 | $4.19 | $4.49 | $3.98 | $4.46 | $3.49 | 11,237,988 |
| 2020-04-16 | $4.16 | $4.18 | $3.78 | $3.90 | $3.05 | 9,552,456 |
| 2020-04-15 | $4.21 | $4.37 | $4.00 | $4.19 | $3.28 | 7,986,617 |
| 2020-04-14 | $4.76 | $4.94 | $4.28 | $4.50 | $3.48 | 9,671,096 |
| 2020-04-13 | $5.01 | $5.04 | $4.13 | $4.55 | $3.52 | 12,760,116 |
| 2020-04-09 | $5.42 | $6.00 | $4.53 | $4.91 | $3.79 | 25,090,636 |
| 2020-04-08 | $4.65 | $4.92 | $4.31 | $4.77 | $3.69 | 20,764,108 |
| 2020-04-07 | $4.03 | $4.69 | $3.81 | $4.12 | $3.18 | 28,205,971 |
| 2020-04-06 | $3.25 | $3.48 | $2.68 | $3.15 | $2.43 | 25,362,735 |
| 2020-04-03 | $3.34 | $3.35 | $2.25 | $2.42 | $1.87 | 24,687,756 |
| 2020-04-02 | $3.53 | $3.80 | $3.35 | $3.37 | $2.60 | 8,185,793 |
| 2020-04-01 | $3.61 | $3.77 | $3.30 | $3.45 | $2.67 | 7,978,116 |
| 2020-03-31 | $4.27 | $4.48 | $3.70 | $3.81 | $2.94 | 7,283,720 |
| 2020-03-30 | $4.45 | $4.54 | $3.94 | $4.44 | $3.43 | 7,632,498 |
| 2020-03-27 | $4.52 | $4.76 | $4.30 | $4.62 | $3.57 | 10,625,330 |
| 2020-03-26 | $5.10 | $5.37 | $4.33 | $4.56 | $3.52 | 20,818,068 |
| 2020-03-25 | $2.87 | $4.99 | $2.87 | $4.68 | $3.62 | 22,510,981 |
| 2020-03-24 | $4.70 | $4.74 | $2.52 | $2.61 | $2.02 | 13,455,491 |
| 2020-03-23 | $5.45 | $5.70 | $4.18 | $4.32 | $3.34 | 8,943,819 |
| 2020-03-20 | $5.38 | $6.38 | $5.06 | $5.60 | $4.33 | 11,699,320 |
| 2020-03-19 | $5.75 | $5.75 | $4.00 | $5.26 | $4.06 | 10,071,446 |
| 2020-03-18 | $7.60 | $7.60 | $2.95 | $5.69 | $4.40 | 12,361,861 |
| 2020-03-17 | $9.51 | $9.55 | $8.19 | $8.19 | $6.33 | 6,890,530 |
| 2020-03-16 | $8.40 | $10.40 | $8.25 | $9.21 | $7.12 | 6,175,885 |
| 2020-03-13 | $9.78 | $10.13 | $9.30 | $10.05 | $7.77 | 5,507,646 |
| 2020-03-12 | $10.99 | $11.20 | $9.07 | $9.25 | $7.15 | 8,729,858 |
| 2020-03-11 | $12.24 | $12.29 | $11.83 | $11.95 | $9.23 | 4,681,585 |
| 2020-03-10 | $12.71 | $12.92 | $11.97 | $12.52 | $9.67 | 4,250,555 |
| 2020-03-09 | $12.65 | $12.83 | $12.26 | $12.34 | $9.54 | 4,874,349 |
| 2020-03-06 | $13.62 | $13.73 | $13.09 | $13.56 | $10.48 | 4,727,598 |
| 2020-03-05 | $14.00 | $14.10 | $13.91 | $14.01 | $10.83 | 2,928,922 |
| 2020-03-04 | $14.19 | $14.38 | $14.03 | $14.24 | $11.00 | 2,485,934 |
| 2020-03-03 | $14.39 | $14.58 | $13.89 | $13.99 | $10.81 | 4,124,955 |
| 2020-03-02 | $13.72 | $14.36 | $13.61 | $14.29 | $11.04 | 3,821,145 |
| 2020-02-28 | $13.76 | $13.87 | $13.26 | $13.55 | $10.47 | 7,182,933 |
| 2020-02-27 | $14.54 | $14.56 | $13.96 | $14.13 | $10.92 | 5,412,275 |
| 2020-02-26 | $14.78 | $15.03 | $14.70 | $14.73 | $11.38 | 3,395,479 |
| 2020-02-25 | $15.15 | $15.27 | $14.65 | $14.79 | $11.43 | 4,100,863 |
| 2020-02-24 | $15.25 | $15.35 | $15.15 | $15.16 | $11.72 | 2,921,225 |
| 2020-02-21 | $15.76 | $15.82 | $15.45 | $15.45 | $11.94 | 3,913,216 |
| 2020-02-20 | $15.64 | $15.85 | $15.60 | $15.83 | $12.23 | 2,578,972 |
| 2020-02-19 | $15.50 | $15.65 | $15.48 | $15.60 | $12.06 | 1,973,562 |
| 2020-02-18 | $15.28 | $15.49 | $15.26 | $15.48 | $11.96 | 2,178,764 |
| 2020-02-14 | $15.15 | $15.31 | $15.15 | $15.29 | $11.82 | 1,352,398 |
| 2020-02-13 | $15.18 | $15.27 | $15.15 | $15.15 | $11.71 | 1,306,824 |
| 2020-02-12 | $15.24 | $15.40 | $15.16 | $15.16 | $11.72 | 1,441,769 |
| 2020-02-11 | $15.12 | $15.21 | $15.09 | $15.13 | $11.69 | 1,295,036 |
| 2020-02-10 | $15.22 | $15.29 | $15.09 | $15.10 | $11.67 | 1,847,830 |
| 2020-02-07 | $15.37 | $15.40 | $15.18 | $15.26 | $11.79 | 2,708,610 |
| 2020-02-06 | $15.02 | $15.54 | $15.00 | $15.42 | $11.92 | 4,512,609 |
| 2020-02-05 | $15.38 | $15.54 | $15.32 | $15.53 | $12.00 | 1,914,148 |
| 2020-02-04 | $15.34 | $15.44 | $15.21 | $15.30 | $11.82 | 2,007,481 |
| 2020-02-03 | $15.26 | $15.39 | $15.22 | $15.34 | $11.85 | 1,737,893 |
| 2020-01-31 | $15.26 | $15.33 | $15.20 | $15.26 | $11.79 | 1,787,841 |
| 2020-01-30 | $15.21 | $15.27 | $15.15 | $15.26 | $11.79 | 1,536,101 |
| 2020-01-29 | $15.16 | $15.25 | $15.12 | $15.23 | $11.77 | 1,857,155 |
| 2020-01-28 | $15.12 | $15.20 | $15.08 | $15.16 | $11.72 | 1,636,801 |
| 2020-01-27 | $15.10 | $15.21 | $15.06 | $15.11 | $11.68 | 2,071,761 |
| 2020-01-24 | $15.36 | $15.38 | $15.06 | $15.19 | $11.74 | 2,046,816 |
| 2020-01-23 | $15.20 | $15.37 | $15.18 | $15.29 | $11.82 | 1,770,289 |
| 2020-01-22 | $15.18 | $15.28 | $15.15 | $15.26 | $11.79 | 1,499,831 |
| 2020-01-21 | $15.06 | $15.16 | $15.05 | $15.15 | $11.71 | 1,412,239 |
| 2020-01-17 | $15.07 | $15.11 | $15.02 | $15.08 | $11.65 | 1,399,784 |
| 2020-01-16 | $15.01 | $15.09 | $15.00 | $15.09 | $11.66 | 1,359,701 |
| 2020-01-15 | $14.98 | $15.08 | $14.97 | $15.01 | $11.60 | 941,850 |
| 2020-01-14 | $14.95 | $14.99 | $14.90 | $14.98 | $11.58 | 1,186,805 |
| 2020-01-13 | $14.85 | $14.97 | $14.82 | $14.97 | $11.57 | 1,271,823 |
| 2020-01-10 | $14.68 | $14.84 | $14.68 | $14.82 | $11.45 | 1,643,332 |
| 2020-01-09 | $14.65 | $14.73 | $14.62 | $14.70 | $11.36 | 1,383,846 |
| 2020-01-08 | $14.71 | $14.79 | $14.60 | $14.60 | $11.28 | 1,732,827 |
| 2020-01-07 | $14.80 | $14.84 | $14.70 | $14.70 | $11.36 | 2,330,088 |
| 2020-01-06 | $14.68 | $14.81 | $14.66 | $14.80 | $11.44 | 1,873,383 |
| 2020-01-03 | $14.60 | $14.77 | $14.60 | $14.68 | $11.34 | 2,119,604 |
| 2020-01-02 | $14.65 | $14.72 | $14.56 | $14.71 | $11.37 | 1,741,215 |
| 2019-12-31 | $14.57 | $14.71 | $14.56 | $14.62 | $11.30 | 1,558,943 |
| 2019-12-30 | $14.81 | $14.83 | $14.57 | $14.60 | $11.28 | 1,801,014 |
| 2019-12-27 | $15.08 | $15.15 | $15.06 | $15.11 | $11.37 | 1,959,991 |
| 2019-12-26 | $15.03 | $15.10 | $15.03 | $15.07 | $11.33 | 1,200,092 |
| 2019-12-24 | $15.01 | $15.05 | $14.95 | $15.04 | $11.31 | 545,586 |
| 2019-12-23 | $15.03 | $15.06 | $14.94 | $14.94 | $11.24 | 1,488,625 |
| 2019-12-20 | $15.01 | $15.07 | $14.96 | $15.00 | $11.28 | 2,584,426 |
| 2019-12-19 | $14.97 | $15.09 | $14.94 | $14.98 | $11.27 | 1,424,314 |
| 2019-12-18 | $14.96 | $15.00 | $14.94 | $14.98 | $11.27 | 1,822,523 |
| 2019-12-17 | $14.76 | $14.95 | $14.72 | $14.93 | $11.23 | 2,438,964 |
| 2019-12-16 | $14.81 | $14.83 | $14.67 | $14.70 | $11.06 | 2,010,032 |
| 2019-12-13 | $14.70 | $14.86 | $14.67 | $14.86 | $11.18 | 1,373,237 |
| 2019-12-12 | $14.69 | $14.77 | $14.67 | $14.70 | $11.06 | 1,332,293 |
| 2019-12-11 | $14.67 | $14.71 | $14.63 | $14.68 | $11.04 | 1,526,377 |
| 2019-12-10 | $14.77 | $14.79 | $14.70 | $14.71 | $11.06 | 1,213,610 |
| 2019-12-09 | $14.72 | $14.83 | $14.72 | $14.77 | $11.11 | 1,718,267 |
| 2019-12-06 | $14.69 | $14.75 | $14.66 | $14.68 | $11.04 | 1,276,812 |
| 2019-12-05 | $14.66 | $14.71 | $14.63 | $14.65 | $11.02 | 1,144,133 |
| 2019-12-04 | $14.68 | $14.74 | $14.63 | $14.65 | $11.02 | 1,583,129 |
| 2019-12-03 | $14.70 | $14.71 | $14.59 | $14.68 | $11.04 | 1,589,442 |
| 2019-12-02 | $14.63 | $14.74 | $14.57 | $14.64 | $11.01 | 1,871,285 |
| 2019-11-29 | $14.50 | $14.56 | $14.48 | $14.54 | $10.94 | 581,499 |
| 2019-11-27 | $14.49 | $14.51 | $14.45 | $14.50 | $10.91 | 1,116,499 |
| 2019-11-26 | $14.43 | $14.48 | $14.40 | $14.46 | $10.88 | 1,081,111 |
| 2019-11-25 | $14.42 | $14.46 | $14.38 | $14.42 | $10.85 | 1,142,546 |
| 2019-11-22 | $14.35 | $14.45 | $14.31 | $14.41 | $10.84 | 856,603 |
| 2019-11-21 | $14.37 | $14.42 | $14.31 | $14.33 | $10.78 | 1,655,922 |
| 2019-11-20 | $14.41 | $14.44 | $14.31 | $14.36 | $10.80 | 2,558,280 |
| 2019-11-19 | $14.44 | $14.52 | $14.39 | $14.40 | $10.83 | 2,491,126 |
| 2019-11-18 | $14.35 | $14.50 | $14.33 | $14.45 | $10.87 | 2,279,579 |
| 2019-11-15 | $14.36 | $14.43 | $14.31 | $14.36 | $10.80 | 1,768,627 |
| 2019-11-14 | $14.36 | $14.42 | $14.20 | $14.39 | $10.82 | 1,687,325 |
| 2019-11-13 | $14.36 | $14.40 | $14.27 | $14.27 | $10.73 | 1,930,959 |
| 2019-11-12 | $14.35 | $14.50 | $14.29 | $14.36 | $10.80 | 2,476,482 |
| 2019-11-11 | $14.45 | $14.48 | $14.30 | $14.33 | $10.78 | 1,521,198 |
| 2019-11-08 | $14.27 | $14.44 | $14.25 | $14.44 | $10.86 | 1,947,531 |
| 2019-11-07 | $14.19 | $14.27 | $14.04 | $14.27 | $10.73 | 2,420,525 |
| 2019-11-06 | $13.67 | $14.24 | $13.60 | $14.18 | $10.67 | 5,090,128 |
| 2019-11-05 | $13.86 | $13.90 | $13.75 | $13.81 | $10.39 | 2,836,073 |
| 2019-11-04 | $13.89 | $13.95 | $13.86 | $13.87 | $10.43 | 1,152,174 |
| 2019-11-01 | $13.89 | $13.97 | $13.80 | $13.85 | $10.42 | 2,107,593 |
| 2019-10-31 | $13.69 | $13.87 | $13.63 | $13.87 | $10.43 | 2,030,940 |
| 2019-10-30 | $13.84 | $13.84 | $13.63 | $13.66 | $10.27 | 2,049,245 |
| 2019-10-29 | $13.65 | $13.89 | $13.63 | $13.88 | $10.44 | 2,275,528 |
| 2019-10-28 | $13.67 | $13.73 | $13.64 | $13.71 | $10.31 | 1,711,951 |
| 2019-10-25 | $13.73 | $13.76 | $13.62 | $13.63 | $10.25 | 1,272,345 |
| 2019-10-24 | $13.89 | $13.89 | $13.72 | $13.75 | $10.34 | 1,444,751 |
| 2019-10-23 | $13.78 | $13.88 | $13.73 | $13.88 | $10.44 | 1,665,552 |
| 2019-10-22 | $13.68 | $13.79 | $13.63 | $13.76 | $10.35 | 1,730,081 |
| 2019-10-21 | $13.55 | $13.70 | $13.53 | $13.68 | $10.29 | 1,188,305 |
| 2019-10-18 | $13.47 | $13.58 | $13.46 | $13.54 | $10.18 | 1,046,784 |
| 2019-10-17 | $13.45 | $13.50 | $13.41 | $13.50 | $10.15 | 1,079,694 |
| 2019-10-16 | $13.37 | $13.45 | $13.37 | $13.41 | $10.09 | 991,427 |
| 2019-10-15 | $13.36 | $13.49 | $13.34 | $13.38 | $10.06 | 1,301,403 |
| 2019-10-14 | $13.41 | $13.41 | $13.27 | $13.33 | $10.03 | 1,117,047 |
| 2019-10-11 | $13.50 | $13.57 | $13.38 | $13.43 | $10.10 | 2,231,586 |
| 2019-10-10 | $13.31 | $13.43 | $13.27 | $13.40 | $10.08 | 1,711,590 |
| 2019-10-09 | $13.16 | $13.32 | $13.15 | $13.31 | $10.01 | 2,567,742 |
| 2019-10-08 | $13.16 | $13.22 | $13.10 | $13.11 | $9.86 | 1,370,283 |
| 2019-10-07 | $13.20 | $13.29 | $13.17 | $13.22 | $9.94 | 1,108,653 |
| 2019-10-04 | $13.20 | $13.24 | $13.12 | $13.22 | $9.94 | 1,282,737 |
| 2019-10-03 | $13.07 | $13.20 | $12.98 | $13.19 | $9.92 | 1,743,497 |
| 2019-10-02 | $12.95 | $13.00 | $12.81 | $12.99 | $9.77 | 1,843,106 |
| 2019-10-01 | $13.17 | $13.22 | $12.96 | $13.01 | $9.79 | 1,580,627 |
| 2019-09-30 | $13.14 | $13.17 | $13.03 | $13.13 | $9.88 | 1,518,229 |
| 2019-09-27 | $13.28 | $13.30 | $13.11 | $13.16 | $9.90 | 1,646,346 |
| 2019-09-26 | $13.72 | $13.72 | $13.56 | $13.62 | $9.94 | 1,397,797 |
| 2019-09-25 | $13.55 | $13.73 | $13.55 | $13.61 | $9.93 | 1,689,230 |
| 2019-09-24 | $13.68 | $13.77 | $13.53 | $13.53 | $9.88 | 2,068,204 |
| 2019-09-23 | $13.44 | $13.70 | $13.44 | $13.64 | $9.96 | 1,498,830 |
| 2019-09-20 | $13.47 | $13.56 | $13.41 | $13.43 | $9.80 | 3,208,891 |
| 2019-09-19 | $13.45 | $13.54 | $13.41 | $13.44 | $9.81 | 1,476,944 |
| 2019-09-18 | $13.40 | $13.48 | $13.35 | $13.44 | $9.81 | 901,366 |
| 2019-09-17 | $13.32 | $13.40 | $13.25 | $13.38 | $9.77 | 1,045,650 |
| 2019-09-16 | $13.36 | $13.37 | $13.16 | $13.36 | $9.75 | 1,750,679 |
| 2019-09-13 | $13.30 | $13.41 | $13.26 | $13.37 | $9.76 | 1,320,107 |
| 2019-09-12 | $13.45 | $13.45 | $13.27 | $13.28 | $9.69 | 1,505,358 |
| 2019-09-11 | $13.34 | $13.45 | $13.28 | $13.45 | $9.82 | 2,116,698 |
| 2019-09-10 | $13.12 | $13.33 | $13.10 | $13.31 | $9.72 | 2,252,988 |
| 2019-09-09 | $13.10 | $13.21 | $13.06 | $13.15 | $9.60 | 1,584,611 |
| 2019-09-06 | $13.06 | $13.09 | $12.91 | $13.05 | $9.53 | 1,768,511 |
| 2019-09-05 | $12.80 | $13.09 | $12.79 | $13.03 | $9.51 | 2,125,633 |
| 2019-09-04 | $12.73 | $12.79 | $12.70 | $12.75 | $9.31 | 1,745,195 |
| 2019-09-03 | $12.54 | $12.70 | $12.51 | $12.66 | $9.24 | 1,768,746 |
| 2019-08-30 | $12.62 | $12.67 | $12.55 | $12.63 | $9.22 | 3,849,269 |
| 2019-08-29 | $12.78 | $12.80 | $12.49 | $12.61 | $9.20 | 2,509,974 |
| 2019-08-28 | $12.85 | $12.87 | $12.64 | $12.72 | $9.29 | 2,848,803 |
| 2019-08-27 | $13.24 | $13.24 | $12.87 | $12.90 | $9.42 | 2,281,584 |
| 2019-08-26 | $13.15 | $13.24 | $13.07 | $13.18 | $9.62 | 1,451,407 |
| 2019-08-23 | $13.40 | $13.40 | $13.07 | $13.10 | $9.56 | 1,476,346 |
| 2019-08-22 | $13.30 | $13.36 | $13.25 | $13.33 | $9.73 | 1,145,206 |
| 2019-08-21 | $13.35 | $13.41 | $13.29 | $13.30 | $9.71 | 1,354,192 |
| 2019-08-20 | $13.47 | $13.47 | $13.33 | $13.33 | $9.73 | 858,871 |
| 2019-08-19 | $13.35 | $13.46 | $12.97 | $13.44 | $9.81 | 1,638,333 |
| 2019-08-16 | $13.16 | $13.33 | $13.11 | $13.28 | $9.69 | 1,950,532 |
| 2019-08-15 | $13.05 | $13.20 | $12.97 | $13.01 | $9.50 | 2,267,203 |
| 2019-08-14 | $13.23 | $13.24 | $13.05 | $13.06 | $9.53 | 2,750,860 |
| 2019-08-13 | $13.37 | $13.41 | $13.28 | $13.32 | $9.72 | 1,860,900 |
| 2019-08-12 | $13.45 | $13.45 | $13.31 | $13.32 | $9.72 | 2,261,048 |
| 2019-08-09 | $13.49 | $13.54 | $13.40 | $13.48 | $9.84 | 2,325,743 |
| 2019-08-08 | $13.25 | $13.57 | $13.22 | $13.55 | $9.89 | 2,638,977 |
| 2019-08-07 | $13.00 | $13.33 | $12.91 | $13.23 | $9.66 | 3,908,224 |
| 2019-08-06 | $13.05 | $13.23 | $13.00 | $13.21 | $9.64 | 3,365,497 |
| 2019-08-05 | $13.17 | $13.24 | $12.85 | $12.96 | $9.46 | 3,809,537 |
| 2019-08-02 | $13.25 | $13.36 | $13.18 | $13.30 | $9.71 | 1,955,454 |
| 2019-08-01 | $13.45 | $13.51 | $13.27 | $13.34 | $9.74 | 1,944,009 |
| 2019-07-31 | $13.47 | $13.55 | $13.35 | $13.46 | $9.83 | 2,217,420 |
| 2019-07-30 | $13.35 | $13.50 | $13.33 | $13.47 | $9.83 | 2,384,335 |
| 2019-07-29 | $13.44 | $13.48 | $13.36 | $13.37 | $9.76 | 2,326,011 |
| 2019-07-26 | $13.31 | $13.39 | $13.29 | $13.37 | $9.76 | 1,650,606 |
| 2019-07-25 | $13.44 | $13.45 | $13.25 | $13.29 | $9.70 | 2,397,894 |
| 2019-07-24 | $13.34 | $13.47 | $13.33 | $13.45 | $9.82 | 3,082,827 |
| 2019-07-23 | $13.34 | $13.39 | $13.32 | $13.36 | $9.75 | 2,122,944 |
| 2019-07-22 | $13.21 | $13.34 | $13.18 | $13.32 | $9.72 | 2,746,260 |
| 2019-07-19 | $13.17 | $13.27 | $13.17 | $13.19 | $9.63 | 2,379,930 |
| 2019-07-18 | $13.15 | $13.23 | $13.14 | $13.19 | $9.63 | 2,028,556 |
| 2019-07-17 | $13.12 | $13.24 | $13.12 | $13.17 | $9.61 | 3,737,517 |
| 2019-07-16 | $13.13 | $13.19 | $13.08 | $13.14 | $9.59 | 3,153,214 |
| 2019-07-15 | $13.10 | $13.24 | $13.10 | $13.12 | $9.58 | 2,325,228 |
| 2019-07-12 | $13.06 | $13.15 | $13.04 | $13.13 | $9.58 | 2,931,413 |
| 2019-07-11 | $12.95 | $13.05 | $12.90 | $13.03 | $9.51 | 3,050,454 |
| 2019-07-10 | $12.93 | $13.04 | $12.88 | $12.92 | $9.43 | 3,335,782 |
| 2019-07-09 | $12.79 | $12.92 | $12.78 | $12.88 | $9.40 | 2,755,873 |
| 2019-07-08 | $12.74 | $12.87 | $12.70 | $12.81 | $9.35 | 3,575,938 |
| 2019-07-05 | $12.70 | $12.80 | $12.60 | $12.77 | $9.32 | 2,065,287 |
| 2019-07-03 | $12.58 | $12.70 | $12.57 | $12.70 | $9.27 | 2,236,840 |
| 2019-07-02 | $12.65 | $12.73 | $12.52 | $12.61 | $9.20 | 4,129,963 |
| 2019-07-01 | $12.75 | $12.76 | $12.62 | $12.69 | $9.26 | 3,125,001 |
| 2019-06-28 | $12.55 | $12.68 | $12.47 | $12.67 | $9.25 | 6,593,782 |
| 2019-06-27 | $12.74 | $12.92 | $12.69 | $12.87 | $9.11 | 4,517,295 |
| 2019-06-26 | $12.74 | $12.79 | $12.68 | $12.68 | $8.97 | 3,970,997 |
| 2019-06-25 | $12.78 | $12.83 | $12.71 | $12.71 | $8.99 | 3,323,318 |
| 2019-06-24 | $12.75 | $12.88 | $12.69 | $12.75 | $9.02 | 5,237,070 |
| 2019-06-21 | $12.66 | $12.80 | $12.62 | $12.72 | $9.00 | 5,936,605 |
| 2019-06-20 | $12.64 | $12.73 | $12.60 | $12.65 | $8.95 | 3,632,016 |
| 2019-06-19 | $12.64 | $12.68 | $12.59 | $12.64 | $8.94 | 2,042,246 |
| 2019-06-18 | $12.69 | $12.76 | $12.58 | $12.58 | $8.90 | 2,382,791 |
| 2019-06-17 | $12.68 | $12.73 | $12.57 | $12.60 | $8.92 | 4,133,738 |
| 2019-06-14 | $12.60 | $12.68 | $12.59 | $12.67 | $8.97 | 3,087,106 |
| 2019-06-13 | $12.50 | $12.65 | $12.47 | $12.62 | $8.93 | 2,649,133 |
| 2019-06-12 | $12.40 | $12.53 | $12.39 | $12.50 | $8.85 | 3,210,599 |
| 2019-06-11 | $12.47 | $12.47 | $12.34 | $12.40 | $8.77 | 2,239,717 |
| 2019-06-10 | $12.38 | $12.45 | $12.22 | $12.39 | $8.77 | 2,538,463 |
| 2019-06-07 | $12.43 | $12.45 | $12.28 | $12.37 | $8.75 | 1,979,259 |
| 2019-06-06 | $12.38 | $12.46 | $12.30 | $12.41 | $8.78 | 2,394,330 |
| 2019-06-05 | $12.51 | $12.55 | $12.31 | $12.35 | $8.74 | 2,810,425 |
| 2019-06-04 | $12.50 | $12.52 | $12.33 | $12.47 | $8.82 | 3,607,176 |
| 2019-06-03 | $12.22 | $12.47 | $12.21 | $12.42 | $8.79 | 2,702,497 |
| 2019-05-31 | $12.32 | $12.32 | $12.06 | $12.22 | $8.65 | 5,101,087 |
| 2019-05-30 | $12.61 | $12.65 | $12.36 | $12.40 | $8.77 | 3,537,070 |
| 2019-05-29 | $12.70 | $12.72 | $12.58 | $12.62 | $8.93 | 3,201,789 |
| 2019-05-28 | $12.91 | $12.93 | $12.72 | $12.73 | $9.01 | 2,884,762 |
| 2019-05-24 | $12.88 | $12.93 | $12.87 | $12.91 | $9.14 | 1,195,976 |
| 2019-05-23 | $12.80 | $12.87 | $12.75 | $12.85 | $9.09 | 3,095,466 |
| 2019-05-22 | $12.87 | $12.91 | $12.85 | $12.88 | $9.11 | 1,866,815 |
| 2019-05-21 | $12.99 | $13.00 | $12.91 | $12.91 | $9.14 | 2,801,492 |
| 2019-05-20 | $13.10 | $13.12 | $12.93 | $12.94 | $9.16 | 4,947,609 |
| 2019-05-17 | $13.31 | $13.34 | $13.11 | $13.11 | $9.28 | 2,891,307 |
| 2019-05-16 | $13.24 | $13.37 | $13.23 | $13.35 | $9.45 | 2,134,998 |
| 2019-05-15 | $13.24 | $13.28 | $13.21 | $13.24 | $9.37 | 2,066,142 |
| 2019-05-14 | $13.23 | $13.31 | $13.23 | $13.26 | $9.38 | 2,186,779 |
| 2019-05-13 | $13.32 | $13.41 | $13.20 | $13.22 | $9.35 | 2,423,461 |
| 2019-05-10 | $13.25 | $13.43 | $13.25 | $13.43 | $9.50 | 2,086,622 |
| 2019-05-09 | $13.40 | $13.41 | $13.18 | $13.32 | $9.43 | 3,997,246 |
| 2019-05-08 | $13.73 | $13.73 | $13.44 | $13.46 | $9.52 | 5,032,074 |
| 2019-05-07 | $13.58 | $13.60 | $13.43 | $13.49 | $9.55 | 4,431,371 |
| 2019-05-06 | $13.55 | $13.69 | $13.54 | $13.59 | $9.62 | 3,567,005 |
| 2019-05-03 | $13.68 | $13.70 | $13.58 | $13.65 | $9.66 | 4,334,405 |
| 2019-05-02 | $13.75 | $13.76 | $13.60 | $13.62 | $9.64 | 3,302,445 |
| 2019-05-01 | $13.88 | $13.94 | $13.80 | $13.81 | $9.77 | 1,830,533 |
| 2019-04-30 | $13.80 | $13.87 | $13.72 | $13.86 | $9.81 | 2,576,054 |
| 2019-04-29 | $13.80 | $13.84 | $13.76 | $13.80 | $9.77 | 2,457,838 |
| 2019-04-26 | $13.77 | $13.82 | $13.72 | $13.78 | $9.75 | 1,896,453 |
| 2019-04-25 | $13.87 | $13.88 | $13.66 | $13.66 | $9.67 | 2,362,092 |
| 2019-04-24 | $13.83 | $13.94 | $13.82 | $13.88 | $9.82 | 2,256,867 |
| 2019-04-23 | $13.70 | $13.84 | $13.69 | $13.83 | $9.79 | 2,170,614 |
| 2019-04-22 | $13.70 | $13.76 | $13.68 | $13.74 | $9.72 | 1,498,153 |
| 2019-04-18 | $13.72 | $13.76 | $13.67 | $13.70 | $9.69 | 1,896,957 |
| 2019-04-17 | $13.62 | $13.73 | $13.55 | $13.70 | $9.69 | 1,906,847 |
| 2019-04-16 | $13.55 | $13.62 | $13.54 | $13.61 | $9.63 | 1,639,753 |
| 2019-04-15 | $13.58 | $13.59 | $13.51 | $13.54 | $9.58 | 1,395,345 |
| 2019-04-12 | $13.64 | $13.64 | $13.50 | $13.59 | $9.62 | 2,225,654 |
| 2019-04-11 | $13.55 | $13.62 | $13.55 | $13.59 | $9.62 | 2,106,333 |
| 2019-04-10 | $13.50 | $13.56 | $13.47 | $13.54 | $9.58 | 2,882,623 |
| 2019-04-09 | $13.51 | $13.57 | $13.49 | $13.50 | $9.55 | 1,959,452 |
| 2019-04-08 | $13.52 | $13.55 | $13.49 | $13.52 | $9.57 | 2,917,873 |
| 2019-04-05 | $13.58 | $13.59 | $13.49 | $13.54 | $9.58 | 2,902,944 |
| 2019-04-04 | $13.51 | $13.57 | $13.49 | $13.57 | $9.60 | 2,351,322 |
| 2019-04-03 | $13.64 | $13.67 | $13.50 | $13.52 | $9.57 | 2,633,032 |
| 2019-04-02 | $13.64 | $13.73 | $13.57 | $13.64 | $9.65 | 3,570,353 |
| 2019-04-01 | $13.53 | $13.68 | $13.53 | $13.66 | $9.67 | 2,584,089 |
| 2019-03-29 | $13.58 | $13.60 | $13.48 | $13.53 | $9.57 | 3,377,973 |
| 2019-03-28 | $13.43 | $13.57 | $13.42 | $13.53 | $9.57 | 4,161,753 |
| 2019-03-27 | $13.92 | $13.95 | $13.85 | $13.85 | $9.47 | 3,211,135 |
| 2019-03-26 | $13.86 | $13.92 | $13.83 | $13.88 | $9.49 | 3,208,740 |
| 2019-03-25 | $13.84 | $13.89 | $13.78 | $13.79 | $9.43 | 3,706,761 |
| 2019-03-22 | $13.95 | $13.96 | $13.80 | $13.80 | $9.44 | 4,767,779 |
| 2019-03-21 | $14.01 | $14.05 | $13.92 | $13.93 | $9.53 | 3,754,684 |
| 2019-03-20 | $13.98 | $14.06 | $13.94 | $13.95 | $9.54 | 4,773,066 |
| 2019-03-19 | $13.95 | $14.01 | $13.91 | $13.95 | $9.54 | 23,006,990 |
| 2019-03-18 | $14.20 | $14.28 | $14.18 | $14.26 | $9.75 | 1,916,132 |
| 2019-03-15 | $14.13 | $14.20 | $14.08 | $14.19 | $9.70 | 2,868,586 |
| 2019-03-14 | $14.11 | $14.19 | $14.06 | $14.13 | $9.66 | 1,738,990 |
| 2019-03-13 | $14.06 | $14.17 | $14.04 | $14.08 | $9.63 | 1,581,785 |
| 2019-03-12 | $14.02 | $14.08 | $14.00 | $14.03 | $9.59 | 2,322,018 |
| 2019-03-11 | $13.97 | $14.03 | $13.92 | $14.01 | $9.58 | 2,603,056 |
| 2019-03-08 | $13.87 | $13.93 | $13.85 | $13.90 | $9.51 | 2,719,868 |
| 2019-03-07 | $13.80 | $13.93 | $13.79 | $13.88 | $9.49 | 2,498,980 |
| 2019-03-06 | $13.88 | $13.89 | $13.82 | $13.86 | $9.48 | 1,590,979 |
| 2019-03-05 | $13.87 | $13.90 | $13.79 | $13.85 | $9.47 | 1,360,452 |
| 2019-03-04 | $13.92 | $13.92 | $13.80 | $13.88 | $9.49 | 1,579,439 |
| 2019-03-01 | $13.91 | $13.92 | $13.76 | $13.88 | $9.49 | 1,831,924 |
| 2019-02-28 | $13.85 | $13.93 | $13.79 | $13.87 | $9.49 | 1,505,215 |
| 2019-02-27 | $13.90 | $13.90 | $13.75 | $13.85 | $9.47 | 1,273,666 |
| 2019-02-26 | $13.96 | $13.96 | $13.87 | $13.88 | $9.49 | 1,259,582 |
| 2019-02-25 | $13.96 | $13.96 | $13.86 | $13.91 | $9.51 | 1,717,879 |
| 2019-02-22 | $13.90 | $13.95 | $13.83 | $13.91 | $9.51 | 2,106,483 |
| 2019-02-21 | $13.80 | $13.83 | $13.67 | $13.79 | $9.43 | 2,363,764 |
| 2019-02-20 | $13.83 | $13.85 | $13.76 | $13.81 | $9.44 | 2,748,256 |
| 2019-02-19 | $13.90 | $13.90 | $13.80 | $13.87 | $9.49 | 2,421,548 |
| 2019-02-15 | $13.84 | $13.90 | $13.79 | $13.89 | $9.50 | 2,673,204 |
| 2019-02-14 | $13.86 | $13.92 | $13.80 | $13.83 | $9.46 | 2,740,593 |
| 2019-02-13 | $13.97 | $14.00 | $13.78 | $13.91 | $9.51 | 2,919,443 |
| 2019-02-12 | $14.05 | $14.15 | $13.97 | $13.99 | $9.57 | 3,096,308 |
| 2019-02-11 | $14.19 | $14.20 | $13.89 | $14.01 | $9.58 | 3,551,130 |
| 2019-02-08 | $14.15 | $14.20 | $14.12 | $14.14 | $9.67 | 1,721,862 |
| 2019-02-07 | $14.04 | $14.37 | $14.00 | $14.15 | $9.68 | 4,810,000 |
| 2019-02-06 | $14.66 | $14.69 | $14.58 | $14.66 | $10.03 | 3,086,926 |
| 2019-02-05 | $14.73 | $14.75 | $14.61 | $14.68 | $10.04 | 1,861,028 |
| 2019-02-04 | $14.64 | $14.72 | $14.55 | $14.72 | $10.07 | 1,666,167 |
| 2019-02-01 | $14.63 | $14.65 | $14.50 | $14.64 | $10.01 | 2,473,348 |
| 2019-01-31 | $14.50 | $14.62 | $14.48 | $14.59 | $9.98 | 2,343,823 |
| 2019-01-30 | $14.54 | $14.58 | $14.49 | $14.52 | $9.93 | 1,422,033 |
| 2019-01-29 | $14.42 | $14.54 | $14.36 | $14.53 | $9.94 | 2,463,864 |
| 2019-01-28 | $14.53 | $14.53 | $14.39 | $14.40 | $9.85 | 1,945,043 |
| 2019-01-25 | $14.42 | $14.50 | $14.41 | $14.49 | $9.91 | 1,336,438 |
| 2019-01-24 | $14.29 | $14.45 | $14.24 | $14.39 | $9.84 | 1,394,038 |
| 2019-01-23 | $14.22 | $14.31 | $14.17 | $14.27 | $9.76 | 1,675,356 |
| 2019-01-22 | $14.13 | $14.21 | $14.07 | $14.19 | $9.70 | 1,072,274 |
| 2019-01-18 | $14.14 | $14.19 | $14.09 | $14.13 | $9.66 | 1,095,114 |
| 2019-01-17 | $14.06 | $14.13 | $14.01 | $14.08 | $9.63 | 1,303,319 |
| 2019-01-16 | $14.02 | $14.08 | $13.90 | $14.08 | $9.63 | 1,244,253 |
| 2019-01-15 | $14.00 | $14.01 | $13.92 | $13.98 | $9.56 | 1,336,119 |
| 2019-01-14 | $13.90 | $14.04 | $13.89 | $13.95 | $9.54 | 815,757 |
| 2019-01-11 | $13.81 | $13.92 | $13.79 | $13.92 | $9.52 | 946,104 |
| 2019-01-10 | $13.75 | $13.81 | $13.70 | $13.77 | $9.42 | 1,495,915 |
| 2019-01-09 | $13.71 | $13.74 | $13.59 | $13.73 | $9.39 | 1,585,835 |
| 2019-01-08 | $13.70 | $13.71 | $13.54 | $13.67 | $9.35 | 2,063,352 |
| 2019-01-07 | $13.46 | $13.74 | $13.43 | $13.65 | $9.33 | 2,052,230 |
| 2019-01-04 | $13.25 | $13.49 | $13.25 | $13.44 | $9.19 | 2,466,709 |
| 2019-01-03 | $12.99 | $13.30 | $12.99 | $13.24 | $9.05 | 1,891,699 |
| 2019-01-02 | $12.80 | $13.03 | $12.67 | $12.99 | $8.88 | 1,671,810 |
| 2018-12-31 | $13.08 | $13.12 | $12.77 | $12.84 | $8.78 | 3,142,248 |
| 2018-12-28 | $12.94 | $13.14 | $12.94 | $13.08 | $8.95 | 2,469,036 |
| 2018-12-27 | $13.20 | $13.37 | $12.94 | $13.35 | $8.81 | 2,703,702 |
| 2018-12-26 | $12.75 | $13.31 | $12.73 | $13.30 | $8.78 | 3,149,876 |
| 2018-12-24 | $13.17 | $13.20 | $12.63 | $12.70 | $8.38 | 2,511,186 |
| 2018-12-21 | $13.25 | $13.43 | $13.14 | $13.21 | $8.72 | 5,649,822 |
| 2018-12-20 | $13.80 | $13.81 | $13.16 | $13.25 | $8.75 | 4,207,930 |
| 2018-12-19 | $13.87 | $13.96 | $13.74 | $13.80 | $9.11 | 3,536,770 |
| 2018-12-18 | $13.88 | $14.05 | $13.79 | $13.87 | $9.16 | 2,644,500 |
| 2018-12-17 | $14.19 | $14.29 | $13.79 | $13.79 | $9.10 | 3,296,040 |
| 2018-12-14 | $14.19 | $14.31 | $14.13 | $14.19 | $9.37 | 926,562 |
| 2018-12-13 | $14.18 | $14.24 | $14.14 | $14.22 | $9.39 | 1,253,830 |
| 2018-12-12 | $14.33 | $14.39 | $14.17 | $14.17 | $9.35 | 1,788,355 |
| 2018-12-11 | $14.30 | $14.41 | $14.21 | $14.28 | $9.43 | 2,346,529 |
| 2018-12-10 | $14.41 | $14.44 | $14.23 | $14.25 | $9.41 | 2,561,239 |
| 2018-12-07 | $14.42 | $14.46 | $14.30 | $14.43 | $9.53 | 1,653,807 |
| 2018-12-06 | $14.13 | $14.45 | $14.05 | $14.44 | $9.53 | 2,880,977 |
| 2018-12-04 | $14.41 | $14.48 | $14.12 | $14.16 | $9.35 | 2,604,626 |
| 2018-12-03 | $14.41 | $14.46 | $14.32 | $14.40 | $9.51 | 1,478,031 |
| 2018-11-30 | $14.29 | $14.41 | $14.19 | $14.38 | $9.49 | 1,759,635 |
| 2018-11-29 | $14.16 | $14.39 | $14.14 | $14.33 | $9.46 | 1,836,672 |
| 2018-11-28 | $14.05 | $14.18 | $13.97 | $14.18 | $9.36 | 2,121,500 |
| 2018-11-27 | $14.11 | $14.20 | $14.01 | $14.06 | $9.28 | 1,939,798 |
| 2018-11-26 | $14.10 | $14.20 | $14.10 | $14.12 | $9.32 | 1,618,543 |
| 2018-11-23 | $14.10 | $14.17 | $14.05 | $14.08 | $9.29 | 717,247 |
| 2018-11-21 | $14.10 | $14.16 | $14.02 | $14.07 | $9.29 | 1,622,740 |
| 2018-11-20 | $14.25 | $14.28 | $14.10 | $14.12 | $9.32 | 2,326,672 |
| 2018-11-19 | $14.36 | $14.40 | $14.22 | $14.26 | $9.41 | 1,321,788 |
| 2018-11-16 | $14.24 | $14.33 | $14.18 | $14.33 | $9.46 | 1,740,037 |
| 2018-11-15 | $14.28 | $14.32 | $14.20 | $14.27 | $9.42 | 2,552,317 |
| 2018-11-14 | $14.38 | $14.38 | $14.27 | $14.38 | $9.49 | 1,796,242 |
| 2018-11-13 | $14.29 | $14.45 | $14.29 | $14.32 | $9.45 | 1,384,609 |
| 2018-11-12 | $14.45 | $14.55 | $14.28 | $14.29 | $9.43 | 1,354,555 |
| 2018-11-09 | $14.29 | $14.46 | $14.28 | $14.46 | $9.55 | 2,104,279 |
| 2018-11-08 | $14.29 | $14.38 | $14.15 | $14.28 | $9.43 | 2,169,626 |
| 2018-11-07 | $14.65 | $14.75 | $14.23 | $14.32 | $9.45 | 3,885,877 |
| 2018-11-06 | $14.74 | $14.86 | $14.69 | $14.79 | $9.76 | 1,600,148 |
| 2018-11-05 | $14.77 | $14.86 | $14.73 | $14.76 | $9.74 | 1,427,662 |
| 2018-11-02 | $14.80 | $14.84 | $14.63 | $14.73 | $9.72 | 1,214,917 |
| 2018-11-01 | $14.70 | $14.78 | $14.65 | $14.73 | $9.72 | 2,709,914 |
| 2018-10-31 | $14.70 | $14.81 | $14.59 | $14.69 | $9.70 | 1,564,641 |
| 2018-10-30 | $14.54 | $14.74 | $14.52 | $14.70 | $9.70 | 2,501,797 |
| 2018-10-29 | $14.60 | $14.69 | $14.45 | $14.55 | $9.61 | 1,547,313 |
| 2018-10-26 | $14.50 | $14.56 | $14.34 | $14.44 | $9.53 | 1,599,744 |
| 2018-10-25 | $14.47 | $14.62 | $14.39 | $14.54 | $9.60 | 1,491,848 |
| 2018-10-24 | $14.35 | $14.57 | $14.33 | $14.42 | $9.52 | 1,955,615 |
| 2018-10-23 | $14.40 | $14.47 | $14.33 | $14.36 | $9.48 | 1,698,137 |
| 2018-10-22 | $14.46 | $14.56 | $14.41 | $14.44 | $9.53 | 1,573,821 |
| 2018-10-19 | $14.46 | $14.53 | $14.39 | $14.41 | $9.51 | 1,340,674 |
| 2018-10-18 | $14.56 | $14.61 | $14.43 | $14.48 | $9.56 | 1,466,487 |
| 2018-10-17 | $14.45 | $14.61 | $14.45 | $14.54 | $9.60 | 1,400,145 |
| 2018-10-16 | $14.33 | $14.49 | $14.28 | $14.46 | $9.55 | 1,152,188 |
| 2018-10-15 | $14.23 | $14.41 | $14.20 | $14.31 | $9.45 | 1,044,316 |
| 2018-10-12 | $14.45 | $14.49 | $14.15 | $14.21 | $9.38 | 2,508,575 |
| 2018-10-11 | $14.50 | $14.55 | $14.25 | $14.28 | $9.43 | 2,318,892 |
| 2018-10-10 | $14.69 | $14.78 | $14.50 | $14.51 | $9.58 | 1,735,501 |
| 2018-10-09 | $14.67 | $14.79 | $14.58 | $14.66 | $9.68 | 1,611,011 |
| 2018-10-08 | $14.52 | $14.71 | $14.52 | $14.70 | $9.70 | 1,408,928 |
| 2018-10-05 | $14.60 | $14.64 | $14.53 | $14.54 | $9.60 | 1,842,625 |
| 2018-10-04 | $14.82 | $14.84 | $14.55 | $14.63 | $9.66 | 2,434,785 |
| 2018-10-03 | $14.94 | $14.98 | $14.75 | $14.84 | $9.80 | 1,790,306 |
| 2018-10-02 | $14.94 | $15.06 | $14.88 | $14.92 | $9.85 | 1,613,476 |
| 2018-10-01 | $14.94 | $14.98 | $14.82 | $14.94 | $9.86 | 1,683,921 |
| 2018-09-28 | $14.84 | $14.97 | $14.81 | $14.93 | $9.86 | 1,960,875 |
| 2018-09-27 | $15.12 | $15.18 | $15.06 | $15.06 | $9.74 | 2,105,282 |
| 2018-09-26 | $15.25 | $15.28 | $15.10 | $15.10 | $9.76 | 1,608,459 |
| 2018-09-25 | $15.34 | $15.36 | $15.17 | $15.23 | $9.85 | 1,906,366 |
| 2018-09-24 | $15.29 | $15.36 | $15.22 | $15.26 | $9.87 | 1,779,540 |
| 2018-09-21 | $15.18 | $15.33 | $15.18 | $15.24 | $9.85 | 8,979,292 |
| 2018-09-20 | $15.12 | $15.17 | $15.00 | $15.17 | $9.81 | 2,363,070 |
| 2018-09-19 | $15.24 | $15.26 | $15.08 | $15.12 | $9.78 | 2,557,372 |
| 2018-09-18 | $15.39 | $15.39 | $15.24 | $15.24 | $9.85 | 3,103,988 |
| 2018-09-17 | $15.41 | $15.42 | $15.22 | $15.38 | $9.95 | 3,476,193 |
| 2018-09-14 | $15.68 | $15.69 | $15.48 | $15.53 | $10.04 | 1,917,668 |
| 2018-09-13 | $15.68 | $15.74 | $15.62 | $15.69 | $10.15 | 1,234,839 |
| 2018-09-12 | $15.69 | $15.70 | $15.55 | $15.65 | $10.12 | 1,597,747 |
| 2018-09-11 | $15.72 | $15.83 | $15.72 | $15.74 | $10.18 | 954,083 |
| 2018-09-10 | $15.72 | $15.86 | $15.72 | $15.79 | $10.21 | 1,681,554 |
| 2018-09-07 | $15.85 | $15.89 | $15.65 | $15.69 | $10.15 | 1,721,394 |
| 2018-09-06 | $15.78 | $15.89 | $15.76 | $15.86 | $10.26 | 1,630,316 |
| 2018-09-05 | $15.63 | $15.77 | $15.63 | $15.76 | $10.19 | 1,544,348 |
| 2018-09-04 | $15.60 | $15.74 | $15.60 | $15.62 | $10.10 | 1,775,800 |
| 2018-08-31 | $15.61 | $15.66 | $15.59 | $15.62 | $10.10 | 1,963,401 |
| 2018-08-30 | $15.60 | $15.65 | $15.57 | $15.60 | $10.09 | 743,418 |
| 2018-08-29 | $15.57 | $15.62 | $15.56 | $15.58 | $10.07 | 1,057,768 |
| 2018-08-28 | $15.61 | $15.64 | $15.53 | $15.57 | $10.07 | 1,339,955 |
| 2018-08-27 | $15.55 | $15.65 | $15.51 | $15.57 | $10.07 | 1,536,908 |
| 2018-08-24 | $15.50 | $15.53 | $15.48 | $15.53 | $10.04 | 1,337,704 |
| 2018-08-23 | $15.53 | $15.59 | $15.48 | $15.50 | $10.02 | 1,477,345 |
| 2018-08-22 | $15.67 | $15.69 | $15.50 | $15.51 | $10.03 | 1,364,993 |
| 2018-08-21 | $15.65 | $15.69 | $15.62 | $15.65 | $10.12 | 1,116,344 |
| 2018-08-20 | $15.61 | $15.69 | $15.59 | $15.62 | $10.10 | 1,429,385 |
| 2018-08-17 | $15.60 | $15.64 | $15.56 | $15.61 | $10.09 | 1,519,802 |
| 2018-08-16 | $15.45 | $15.57 | $15.44 | $15.57 | $10.07 | 2,011,934 |
| 2018-08-15 | $15.37 | $15.46 | $15.34 | $15.43 | $9.98 | 2,647,102 |
| 2018-08-14 | $15.30 | $15.41 | $15.30 | $15.33 | $9.91 | 1,891,991 |
| 2018-08-13 | $15.32 | $15.37 | $15.24 | $15.35 | $9.93 | 1,913,563 |
| 2018-08-10 | $15.11 | $15.41 | $15.11 | $15.33 | $9.91 | 2,432,467 |
| 2018-08-09 | $15.11 | $15.28 | $15.11 | $15.25 | $9.86 | 1,952,200 |
| 2018-08-08 | $14.94 | $15.16 | $14.90 | $15.12 | $9.78 | 3,184,481 |
| 2018-08-07 | $14.95 | $14.99 | $14.48 | $14.70 | $9.51 | 8,156,438 |
| 2018-08-06 | $15.19 | $15.21 | $14.88 | $14.90 | $9.64 | 5,107,818 |
| 2018-08-03 | $15.50 | $15.51 | $15.21 | $15.25 | $9.86 | 3,045,253 |
| 2018-08-02 | $15.45 | $15.61 | $15.45 | $15.49 | $10.02 | 2,087,918 |
| 2018-08-01 | $15.49 | $15.53 | $15.27 | $15.47 | $10.00 | 3,618,099 |
| 2018-07-31 | $15.60 | $15.71 | $15.47 | $15.50 | $10.02 | 10,356,388 |
| 2018-07-30 | $15.48 | $15.70 | $15.44 | $15.60 | $10.09 | 3,147,257 |
| 2018-07-27 | $15.69 | $15.71 | $15.47 | $15.52 | $10.04 | 3,189,926 |
| 2018-07-26 | $15.57 | $15.69 | $15.54 | $15.63 | $10.11 | 1,522,974 |
| 2018-07-25 | $15.57 | $15.63 | $15.51 | $15.59 | $10.08 | 1,724,760 |
| 2018-07-24 | $15.65 | $15.67 | $15.52 | $15.60 | $10.09 | 1,755,054 |
| 2018-07-23 | $15.89 | $15.93 | $15.75 | $15.84 | $10.14 | 1,814,748 |
| 2018-07-20 | $15.98 | $16.01 | $15.86 | $15.93 | $10.20 | 1,225,975 |
| 2018-07-19 | $15.89 | $16.03 | $15.84 | $15.96 | $10.22 | 1,105,760 |
| 2018-07-18 | $15.98 | $16.01 | $15.84 | $15.87 | $10.16 | 1,310,701 |
| 2018-07-17 | $15.99 | $16.04 | $15.93 | $15.98 | $10.23 | 1,532,933 |
| 2018-07-16 | $15.98 | $16.01 | $15.89 | $15.96 | $10.22 | 1,718,169 |
| 2018-07-13 | $16.08 | $16.10 | $15.95 | $15.97 | $10.22 | 1,183,283 |
| 2018-07-12 | $16.22 | $16.22 | $15.97 | $16.04 | $10.27 | 1,520,228 |
| 2018-07-11 | $16.10 | $16.20 | $16.10 | $16.20 | $10.37 | 1,285,835 |
| 2018-07-10 | $16.16 | $16.22 | $16.07 | $16.11 | $10.31 | 1,231,027 |
| 2018-07-09 | $16.19 | $16.23 | $16.04 | $16.16 | $10.34 | 1,765,672 |
| 2018-07-06 | $16.16 | $16.22 | $16.12 | $16.19 | $10.36 | 1,172,296 |
| 2018-07-05 | $16.15 | $16.21 | $16.06 | $16.18 | $10.36 | 1,437,785 |
| 2018-07-03 | $15.92 | $16.20 | $15.84 | $16.15 | $10.34 | 1,507,743 |
| 2018-07-02 | $15.76 | $15.92 | $15.76 | $15.92 | $10.19 | 1,405,925 |
| 2018-06-29 | $15.84 | $15.90 | $15.70 | $15.80 | $10.11 | 1,464,808 |
| 2018-06-28 | $15.67 | $15.87 | $15.60 | $15.85 | $10.15 | 1,768,587 |
| 2018-06-27 | $16.24 | $16.24 | $16.02 | $16.02 | $9.96 | 1,962,157 |
| 2018-06-26 | $16.22 | $16.27 | $16.10 | $16.20 | $10.07 | 1,456,710 |
| 2018-06-25 | $16.21 | $16.25 | $16.14 | $16.22 | $10.08 | 1,379,037 |
| 2018-06-22 | $16.13 | $16.22 | $16.09 | $16.18 | $10.06 | 2,011,763 |
| 2018-06-21 | $16.10 | $16.13 | $16.03 | $16.10 | $10.01 | 1,096,197 |
| 2018-06-20 | $16.15 | $16.15 | $15.99 | $16.08 | $10.00 | 1,430,638 |
| 2018-06-19 | $15.99 | $16.13 | $15.99 | $16.09 | $10.00 | 1,329,383 |
| 2018-06-18 | $15.86 | $16.06 | $15.86 | $16.01 | $9.95 | 1,344,301 |
| 2018-06-15 | $15.84 | $15.94 | $15.83 | $15.86 | $9.86 | 1,643,750 |
| 2018-06-14 | $15.82 | $15.92 | $15.76 | $15.89 | $9.88 | 967,099 |
| 2018-06-13 | $15.92 | $15.92 | $15.72 | $15.76 | $9.80 | 1,391,992 |
| 2018-06-12 | $15.90 | $15.91 | $15.81 | $15.91 | $9.89 | 1,588,451 |
| 2018-06-11 | $15.92 | $15.94 | $15.85 | $15.87 | $9.87 | 908,548 |
| 2018-06-08 | $15.83 | $15.91 | $15.82 | $15.91 | $9.89 | 1,232,843 |
| 2018-06-07 | $15.78 | $15.87 | $15.74 | $15.81 | $9.83 | 934,406 |
| 2018-06-06 | $15.82 | $15.82 | $15.70 | $15.78 | $9.81 | 1,613,546 |
| 2018-06-05 | $15.74 | $15.87 | $15.64 | $15.80 | $9.82 | 2,602,983 |
| 2018-06-04 | $15.66 | $15.76 | $15.62 | $15.73 | $9.78 | 1,916,563 |
| 2018-06-01 | $15.56 | $15.64 | $15.48 | $15.61 | $9.70 | 1,014,611 |
| 2018-05-31 | $15.71 | $15.78 | $15.51 | $15.55 | $9.67 | 2,022,401 |
| 2018-05-30 | $15.61 | $15.73 | $15.56 | $15.68 | $9.75 | 1,720,320 |
| 2018-05-29 | $15.43 | $15.61 | $15.42 | $15.60 | $9.70 | 2,429,205 |
| 2018-05-25 | $15.38 | $15.48 | $15.36 | $15.46 | $9.61 | 1,116,759 |
| 2018-05-24 | $15.54 | $15.60 | $15.36 | $15.36 | $9.55 | 2,133,790 |
| 2018-05-23 | $15.61 | $15.66 | $15.53 | $15.55 | $9.67 | 990,826 |
| 2018-05-22 | $15.68 | $15.70 | $15.56 | $15.59 | $9.69 | 901,020 |
| 2018-05-21 | $15.55 | $15.66 | $15.51 | $15.64 | $9.72 | 1,902,980 |
| 2018-05-18 | $15.49 | $15.51 | $15.42 | $15.51 | $9.64 | 1,082,765 |
| 2018-05-17 | $15.50 | $15.54 | $15.44 | $15.48 | $9.62 | 1,046,263 |
| 2018-05-16 | $15.54 | $15.59 | $15.41 | $15.47 | $9.62 | 1,299,373 |
| 2018-05-15 | $15.56 | $15.61 | $15.50 | $15.54 | $9.66 | 1,557,617 |
| 2018-05-14 | $15.59 | $15.61 | $15.54 | $15.60 | $9.70 | 1,106,223 |
| 2018-05-11 | $15.58 | $15.66 | $15.52 | $15.56 | $9.67 | 1,090,351 |
| 2018-05-10 | $15.45 | $15.56 | $15.39 | $15.56 | $9.67 | 1,659,892 |
| 2018-05-09 | $15.30 | $15.44 | $15.02 | $15.43 | $9.59 | 2,651,010 |
| 2018-05-08 | $15.64 | $15.71 | $15.25 | $15.28 | $9.50 | 2,015,951 |
| 2018-05-07 | $15.57 | $15.66 | $15.49 | $15.61 | $9.70 | 1,252,060 |
| 2018-05-04 | $15.39 | $15.60 | $15.35 | $15.56 | $9.67 | 1,289,177 |
| 2018-05-03 | $15.23 | $15.38 | $15.14 | $15.37 | $9.56 | 1,408,676 |
| 2018-05-02 | $15.23 | $15.34 | $15.17 | $15.23 | $9.47 | 1,485,492 |
| 2018-05-01 | $15.25 | $15.28 | $15.13 | $15.23 | $9.47 | 1,225,810 |
| 2018-04-30 | $15.33 | $15.42 | $15.25 | $15.26 | $9.49 | 2,471,505 |
| 2018-04-27 | $15.54 | $15.55 | $15.30 | $15.32 | $9.52 | 2,460,257 |
| 2018-04-26 | $15.47 | $15.60 | $15.22 | $15.51 | $9.64 | 8,218,306 |
| 2018-04-25 | $15.72 | $15.84 | $15.64 | $15.79 | $9.82 | 1,122,483 |
| 2018-04-24 | $15.77 | $15.83 | $15.61 | $15.72 | $9.77 | 1,465,326 |
| 2018-04-23 | $15.77 | $15.77 | $15.63 | $15.74 | $9.79 | 1,071,311 |
| 2018-04-20 | $15.72 | $15.76 | $15.67 | $15.70 | $9.76 | 914,261 |
| 2018-04-19 | $15.71 | $15.79 | $15.55 | $15.66 | $9.74 | 990,696 |
| 2018-04-18 | $15.74 | $15.86 | $15.69 | $15.71 | $9.77 | 1,469,237 |
| 2018-04-17 | $15.70 | $15.76 | $15.63 | $15.74 | $9.79 | 1,164,141 |
| 2018-04-16 | $15.57 | $15.71 | $15.47 | $15.67 | $9.74 | 1,181,202 |
| 2018-04-13 | $15.60 | $15.64 | $15.51 | $15.52 | $9.65 | 3,729,040 |
| 2018-04-12 | $15.64 | $15.66 | $15.46 | $15.60 | $9.70 | 2,784,440 |
| 2018-04-11 | $15.54 | $15.65 | $15.51 | $15.60 | $9.70 | 1,144,423 |
| 2018-04-10 | $15.63 | $15.63 | $15.47 | $15.55 | $9.67 | 1,921,202 |
| 2018-04-09 | $15.63 | $15.70 | $15.55 | $15.56 | $9.67 | 2,214,973 |
| 2018-04-06 | $15.51 | $15.67 | $15.50 | $15.58 | $9.69 | 2,770,339 |
| 2018-04-05 | $15.35 | $15.49 | $15.31 | $15.42 | $9.59 | 1,709,213 |
| 2018-04-04 | $15.33 | $15.44 | $15.29 | $15.35 | $9.54 | 1,701,629 |
| 2018-04-03 | $15.24 | $15.45 | $15.21 | $15.40 | $9.57 | 1,722,201 |
| 2018-04-02 | $15.20 | $15.32 | $15.10 | $15.23 | $9.47 | 1,852,513 |
| 2018-03-29 | $15.22 | $15.45 | $15.21 | $15.37 | $9.56 | 2,260,440 |
| 2018-03-28 | $15.53 | $15.68 | $15.43 | $15.63 | $9.43 | 2,560,035 |
| 2018-03-27 | $15.48 | $15.68 | $15.39 | $15.57 | $9.39 | 2,010,247 |
| 2018-03-26 | $15.39 | $15.57 | $15.30 | $15.50 | $9.35 | 1,311,177 |
| 2018-03-23 | $15.48 | $15.55 | $15.29 | $15.30 | $9.23 | 1,244,291 |
| 2018-03-22 | $15.40 | $15.60 | $15.36 | $15.42 | $9.30 | 1,229,482 |
| 2018-03-21 | $15.56 | $15.63 | $15.39 | $15.44 | $9.31 | 1,463,944 |
| 2018-03-20 | $15.57 | $15.68 | $15.47 | $15.53 | $9.37 | 1,015,119 |
| 2018-03-19 | $15.75 | $15.76 | $15.49 | $15.59 | $9.40 | 1,141,188 |
| 2018-03-16 | $15.68 | $15.83 | $15.63 | $15.75 | $9.50 | 2,781,265 |
| 2018-03-15 | $15.74 | $15.80 | $15.54 | $15.64 | $9.44 | 1,359,579 |
| 2018-03-14 | $15.68 | $15.82 | $15.65 | $15.73 | $9.49 | 1,193,724 |
| 2018-03-13 | $15.63 | $15.73 | $15.60 | $15.65 | $9.44 | 1,314,409 |
| 2018-03-12 | $15.37 | $15.67 | $15.35 | $15.60 | $9.41 | 1,624,744 |
| 2018-03-09 | $15.30 | $15.37 | $15.08 | $15.33 | $9.25 | 1,365,302 |
| 2018-03-08 | $15.15 | $15.34 | $15.13 | $15.29 | $9.22 | 1,221,754 |
| 2018-03-07 | $15.10 | $15.26 | $15.09 | $15.12 | $9.12 | 1,585,579 |
| 2018-03-06 | $15.06 | $15.26 | $14.93 | $15.18 | $9.16 | 1,747,198 |
| 2018-03-05 | $14.88 | $15.12 | $14.85 | $15.04 | $9.07 | 1,675,309 |
| 2018-03-02 | $14.65 | $14.92 | $14.60 | $14.89 | $8.98 | 1,492,394 |
| 2018-03-01 | $14.71 | $14.89 | $14.61 | $14.72 | $8.88 | 1,779,683 |
| 2018-02-28 | $14.95 | $15.01 | $14.68 | $14.69 | $8.86 | 2,809,660 |
| 2018-02-27 | $15.35 | $15.42 | $14.94 | $14.95 | $9.02 | 2,059,999 |
| 2018-02-26 | $15.37 | $15.44 | $15.26 | $15.38 | $9.28 | 1,162,482 |
| 2018-02-23 | $15.25 | $15.37 | $15.22 | $15.34 | $9.25 | 992,487 |
| 2018-02-22 | $15.22 | $15.35 | $15.10 | $15.18 | $9.16 | 1,529,470 |
| 2018-02-21 | $15.36 | $15.51 | $15.17 | $15.18 | $9.16 | 2,029,518 |
| 2018-02-20 | $15.64 | $15.74 | $15.25 | $15.34 | $9.25 | 2,330,888 |
| 2018-02-16 | $15.53 | $15.87 | $15.49 | $15.68 | $9.46 | 2,390,988 |
| 2018-02-15 | $15.40 | $15.57 | $15.24 | $15.56 | $9.39 | 1,829,541 |
| 2018-02-14 | $15.09 | $15.25 | $15.09 | $15.25 | $9.20 | 2,482,600 |
| 2018-02-13 | $15.00 | $15.15 | $14.88 | $15.09 | $9.10 | 2,043,980 |
| 2018-02-12 | $14.84 | $15.01 | $14.64 | $15.00 | $9.05 | 2,933,476 |
| 2018-02-09 | $14.69 | $14.84 | $14.50 | $14.77 | $8.91 | 4,678,541 |
| 2018-02-08 | $14.53 | $14.88 | $14.45 | $14.56 | $8.78 | 5,349,292 |
| 2018-02-07 | $14.37 | $14.68 | $14.35 | $14.47 | $8.73 | 3,081,926 |
| 2018-02-06 | $13.96 | $14.42 | $13.85 | $14.34 | $8.65 | 4,040,474 |
| 2018-02-05 | $14.55 | $14.56 | $14.10 | $14.21 | $8.57 | 4,220,797 |
| 2018-02-02 | $14.70 | $14.72 | $14.56 | $14.62 | $8.82 | 2,373,698 |
| 2018-02-01 | $14.69 | $14.99 | $14.65 | $14.73 | $8.89 | 1,939,912 |
| 2018-01-31 | $15.08 | $15.14 | $14.60 | $14.75 | $8.90 | 3,064,378 |
| 2018-01-30 | $15.07 | $15.13 | $14.97 | $15.01 | $9.06 | 3,111,567 |
| 2018-01-29 | $15.58 | $15.59 | $15.08 | $15.12 | $9.12 | 3,232,691 |
| 2018-01-26 | $15.75 | $15.79 | $15.54 | $15.59 | $9.40 | 1,747,026 |
| 2018-01-25 | $15.84 | $15.91 | $15.67 | $15.74 | $9.50 | 1,627,346 |
| 2018-01-24 | $15.90 | $15.98 | $15.83 | $15.86 | $9.57 | 1,687,820 |
| 2018-01-23 | $15.71 | $15.96 | $15.71 | $15.90 | $9.59 | 1,991,274 |
| 2018-01-22 | $15.70 | $15.78 | $15.65 | $15.71 | $9.48 | 1,622,969 |
| 2018-01-19 | $15.60 | $15.70 | $15.53 | $15.70 | $9.47 | 1,699,025 |
| 2018-01-18 | $15.73 | $15.74 | $15.57 | $15.57 | $9.39 | 2,164,414 |
| 2018-01-17 | $15.54 | $15.77 | $15.54 | $15.73 | $9.49 | 1,358,105 |
| 2018-01-16 | $15.73 | $15.83 | $15.56 | $15.57 | $9.39 | 2,666,178 |
| 2018-01-12 | $15.81 | $15.96 | $15.66 | $15.70 | $9.47 | 2,060,674 |
| 2018-01-11 | $15.69 | $15.90 | $15.67 | $15.85 | $9.56 | 2,046,320 |
| 2018-01-10 | $15.71 | $15.79 | $15.55 | $15.67 | $9.45 | 2,274,906 |
| 2018-01-09 | $15.91 | $15.94 | $15.71 | $15.71 | $9.48 | 1,729,409 |
| 2018-01-08 | $15.95 | $16.06 | $15.89 | $15.93 | $9.61 | 1,668,101 |
| 2018-01-05 | $15.93 | $15.99 | $15.88 | $15.99 | $9.65 | 1,400,254 |
| 2018-01-04 | $15.85 | $16.00 | $15.85 | $15.93 | $9.61 | 1,339,711 |
| 2018-01-03 | $16.08 | $16.18 | $15.83 | $15.86 | $9.57 | 2,268,169 |
| 2018-01-02 | $16.28 | $16.30 | $16.06 | $16.09 | $9.71 | 1,824,451 |
| 2017-12-29 | $16.47 | $16.48 | $16.23 | $16.26 | $9.81 | 1,668,299 |
| 2017-12-28 | $16.27 | $16.44 | $16.22 | $16.43 | $9.91 | 1,399,575 |
| 2017-12-27 | $16.16 | $16.40 | $16.11 | $16.27 | $9.82 | 1,561,111 |
| 2017-12-26 | $16.28 | $16.44 | $16.28 | $16.28 | $9.82 | 1,473,787 |
| 2017-12-22 | $16.29 | $16.40 | $16.22 | $16.30 | $9.83 | 2,042,309 |
| 2017-12-21 | $16.71 | $16.83 | $16.67 | $16.75 | $9.82 | 2,749,390 |
| 2017-12-20 | $16.49 | $16.66 | $16.45 | $16.62 | $9.75 | 2,191,099 |
| 2017-12-19 | $16.64 | $16.77 | $16.43 | $16.44 | $9.64 | 3,556,431 |
| 2017-12-18 | $16.62 | $16.82 | $16.60 | $16.63 | $9.75 | 3,108,008 |
| 2017-12-15 | $16.34 | $16.60 | $16.29 | $16.52 | $9.69 | 6,302,780 |
| 2017-12-14 | $16.27 | $16.34 | $16.23 | $16.23 | $9.52 | 1,490,154 |
| 2017-12-13 | $16.27 | $16.35 | $16.24 | $16.26 | $9.53 | 3,091,920 |
| 2017-12-12 | $16.28 | $16.39 | $16.26 | $16.30 | $9.56 | 1,931,172 |
| 2017-12-11 | $16.27 | $16.45 | $16.23 | $16.28 | $9.55 | 2,187,688 |
| 2017-12-08 | $16.30 | $16.41 | $16.24 | $16.39 | $9.61 | 2,361,854 |
| 2017-12-07 | $16.12 | $16.38 | $16.11 | $16.30 | $9.56 | 2,984,237 |
| 2017-12-06 | $16.11 | $16.20 | $16.09 | $16.14 | $9.46 | 2,569,396 |
| 2017-12-05 | $16.18 | $16.23 | $16.10 | $16.16 | $9.48 | 2,360,360 |
| 2017-12-04 | $16.15 | $16.29 | $16.11 | $16.14 | $9.46 | 4,261,944 |
| 2017-12-01 | $16.00 | $16.07 | $15.86 | $16.06 | $9.42 | 1,995,864 |
| 2017-11-30 | $16.17 | $16.17 | $15.88 | $16.00 | $9.38 | 2,406,049 |
| 2017-11-29 | $15.95 | $16.10 | $15.89 | $16.10 | $9.44 | 1,515,988 |
| 2017-11-28 | $16.03 | $16.15 | $15.91 | $15.95 | $9.35 | 1,952,187 |
| 2017-11-27 | $16.23 | $16.28 | $16.03 | $16.03 | $9.40 | 1,129,304 |
| 2017-11-24 | $16.25 | $16.34 | $16.18 | $16.23 | $9.52 | 878,689 |
| 2017-11-22 | $16.11 | $16.27 | $16.11 | $16.20 | $9.50 | 2,225,940 |
| 2017-11-21 | $15.98 | $16.17 | $15.94 | $16.10 | $9.44 | 1,912,074 |
| 2017-11-20 | $15.80 | $15.95 | $15.77 | $15.90 | $9.32 | 1,860,239 |
| 2017-11-17 | $15.60 | $15.76 | $15.60 | $15.75 | $9.24 | 1,612,509 |
| 2017-11-16 | $15.54 | $15.66 | $15.48 | $15.63 | $9.16 | 2,767,762 |
| 2017-11-15 | $15.49 | $15.98 | $15.40 | $15.41 | $9.04 | 1,456,740 |
| 2017-11-14 | $15.49 | $15.57 | $15.44 | $15.51 | $9.09 | 2,026,652 |
| 2017-11-13 | $15.35 | $15.52 | $15.25 | $15.51 | $9.09 | 2,041,046 |
| 2017-11-10 | $15.45 | $15.58 | $15.33 | $15.35 | $9.00 | 1,980,164 |
| 2017-11-09 | $15.49 | $15.49 | $15.27 | $15.34 | $8.99 | 2,009,611 |
| 2017-11-08 | $15.50 | $15.65 | $15.28 | $15.52 | $9.10 | 2,518,660 |
| 2017-11-07 | $15.21 | $15.59 | $15.21 | $15.35 | $9.00 | 2,172,270 |
| 2017-11-06 | $15.63 | $15.63 | $15.22 | $15.25 | $8.94 | 3,082,178 |
| 2017-11-03 | $15.44 | $15.77 | $15.42 | $15.63 | $9.16 | 1,908,372 |
| 2017-11-02 | $16.50 | $16.51 | $15.60 | $15.68 | $9.19 | 3,489,700 |
| 2017-11-01 | $9.82 | $9.89 | $9.80 | $9.84 | $10.36 | 1,853,041 |
| 2017-10-31 | $9.82 | $9.90 | $9.79 | $9.80 | $10.32 | 1,323,208 |
| 2017-10-30 | $9.85 | $9.89 | $9.81 | $9.82 | $10.34 | 1,278,489 |
| 2017-10-27 | $9.81 | $9.87 | $9.64 | $9.85 | $10.37 | 1,436,696 |
| 2017-10-26 | $9.90 | $9.94 | $9.72 | $9.74 | $10.26 | 1,596,010 |
| 2017-10-25 | $9.96 | $9.99 | $9.78 | $9.86 | $10.38 | 2,606,217 |
| 2017-10-24 | $10.00 | $10.05 | $9.96 | $9.96 | $10.49 | 1,216,985 |
| 2017-10-23 | $10.13 | $10.15 | $10.00 | $10.00 | $10.53 | 1,112,293 |
| 2017-10-20 | $10.19 | $10.19 | $10.10 | $10.11 | $10.65 | 775,826 |
| 2017-10-19 | $10.13 | $10.19 | $10.11 | $10.17 | $10.71 | 1,311,208 |
| 2017-10-18 | $10.15 | $10.18 | $10.12 | $10.13 | $10.67 | 981,365 |
| 2017-10-17 | $10.15 | $10.16 | $10.11 | $10.13 | $10.67 | 1,029,137 |
| 2017-10-16 | $10.15 | $10.17 | $10.11 | $10.12 | $10.66 | 1,080,911 |
| 2017-10-13 | $10.13 | $10.17 | $10.09 | $10.12 | $10.66 | 1,489,243 |
| 2017-10-12 | $10.13 | $10.16 | $10.10 | $10.13 | $10.67 | 917,286 |
| 2017-10-11 | $10.07 | $10.14 | $10.06 | $10.12 | $10.66 | 935,467 |
| 2017-10-10 | $10.08 | $10.09 | $10.05 | $10.06 | $10.60 | 902,982 |
| 2017-10-09 | $10.03 | $10.11 | $10.03 | $10.06 | $10.60 | 662,861 |
| 2017-10-06 | $10.17 | $10.18 | $10.00 | $10.03 | $10.56 | 1,714,824 |
| 2017-10-05 | $10.17 | $10.21 | $10.13 | $10.20 | $10.74 | 1,061,394 |
| 2017-10-04 | $10.14 | $10.17 | $10.09 | $10.17 | $10.71 | 935,036 |
| 2017-10-03 | $10.09 | $10.12 | $10.06 | $10.12 | $10.66 | 1,280,440 |
| 2017-10-02 | $10.09 | $10.10 | $10.03 | $10.08 | $10.62 | 1,889,250 |
| 2017-09-29 | $10.04 | $10.10 | $10.00 | $10.08 | $10.62 | 1,233,654 |
| 2017-09-28 | $10.00 | $10.01 | $9.81 | $10.01 | $10.54 | 3,342,816 |
| 2017-09-27 | $10.22 | $10.25 | $10.08 | $10.25 | $10.52 | 2,142,564 |
| 2017-09-26 | $10.20 | $10.25 | $10.17 | $10.21 | $10.48 | 1,644,718 |
| 2017-09-25 | $10.19 | $10.24 | $10.16 | $10.19 | $10.46 | 1,091,148 |
| 2017-09-22 | $10.15 | $10.24 | $10.12 | $10.19 | $10.46 | 1,331,663 |
| 2017-09-21 | $10.13 | $10.15 | $10.07 | $10.12 | $10.39 | 1,424,914 |
| 2017-09-20 | $10.13 | $10.16 | $10.03 | $10.10 | $10.37 | 1,776,033 |
| 2017-09-19 | $10.05 | $10.22 | $10.05 | $10.11 | $10.38 | 2,590,369 |
| 2017-09-18 | $10.10 | $10.11 | $10.02 | $10.04 | $10.31 | 1,450,161 |
| 2017-09-15 | $10.07 | $10.15 | $10.02 | $10.07 | $10.34 | 2,114,775 |
| 2017-09-14 | $10.04 | $10.06 | $10.02 | $10.04 | $10.31 | 1,390,837 |
| 2017-09-13 | $10.04 | $10.07 | $9.98 | $10.04 | $10.31 | 1,214,074 |
| 2017-09-12 | $10.04 | $10.10 | $10.02 | $10.07 | $10.34 | 1,247,646 |
| 2017-09-11 | $9.99 | $10.10 | $9.99 | $10.02 | $10.29 | 1,785,605 |
| 2017-09-08 | $10.04 | $10.08 | $9.96 | $9.98 | $10.24 | 1,514,229 |
| 2017-09-07 | $10.05 | $10.12 | $10.04 | $10.04 | $10.31 | 952,854 |
| 2017-09-06 | $10.07 | $10.12 | $10.03 | $10.05 | $10.32 | 1,381,002 |
| 2017-09-05 | $10.25 | $10.25 | $10.05 | $10.07 | $10.34 | 1,390,615 |
| 2017-09-01 | $10.23 | $10.26 | $10.18 | $10.25 | $10.52 | 935,818 |
| 2017-08-31 | $10.17 | $10.23 | $10.15 | $10.23 | $10.50 | 1,282,674 |
| 2017-08-30 | $10.12 | $10.17 | $10.10 | $10.16 | $10.43 | 1,110,146 |
| 2017-08-29 | $10.14 | $10.20 | $10.10 | $10.12 | $10.39 | 1,198,897 |
| 2017-08-28 | $10.15 | $10.21 | $10.15 | $10.17 | $10.44 | 1,222,026 |
| 2017-08-25 | $10.17 | $10.20 | $10.12 | $10.15 | $10.42 | 530,750 |
| 2017-08-24 | $10.17 | $10.21 | $10.13 | $10.17 | $10.44 | 891,353 |
| 2017-08-23 | $10.18 | $10.22 | $10.13 | $10.15 | $10.42 | 1,178,050 |
| 2017-08-22 | $10.14 | $10.22 | $10.13 | $10.17 | $10.44 | 1,534,015 |
| 2017-08-21 | $10.12 | $10.15 | $10.08 | $10.14 | $10.41 | 826,233 |
| 2017-08-18 | $10.09 | $10.16 | $10.05 | $10.12 | $10.39 | 1,414,757 |
| 2017-08-17 | $10.11 | $10.16 | $10.02 | $10.02 | $10.29 | 1,038,443 |
| 2017-08-16 | $10.01 | $10.13 | $10.00 | $10.08 | $10.35 | 843,352 |
| 2017-08-15 | $10.03 | $10.08 | $9.96 | $10.06 | $10.33 | 978,222 |
| 2017-08-14 | $10.04 | $10.14 | $10.04 | $10.07 | $10.34 | 1,667,838 |
| 2017-08-11 | $9.98 | $10.04 | $9.88 | $9.99 | $10.25 | 1,888,529 |
| 2017-08-10 | $10.02 | $10.10 | $9.97 | $10.04 | $10.31 | 2,780,874 |
| 2017-08-09 | $9.83 | $10.04 | $9.81 | $10.03 | $10.30 | 1,378,153 |
| 2017-08-08 | $9.85 | $9.95 | $9.70 | $9.93 | $10.19 | 1,748,919 |
| 2017-08-07 | $9.82 | $9.88 | $9.77 | $9.83 | $10.09 | 1,146,571 |
| 2017-08-04 | $9.85 | $9.88 | $9.77 | $9.80 | $10.06 | 1,142,228 |
| 2017-08-03 | $9.97 | $9.99 | $9.85 | $9.85 | $10.11 | 1,491,848 |
| 2017-08-02 | $9.94 | $10.00 | $9.90 | $9.96 | $10.22 | 1,442,368 |
| 2017-08-01 | $9.88 | $9.93 | $9.84 | $9.93 | $10.19 | 1,058,839 |
| 2017-07-31 | $9.85 | $9.91 | $9.80 | $9.89 | $10.15 | 1,060,557 |
| 2017-07-28 | $9.80 | $9.84 | $9.75 | $9.81 | $10.07 | 1,386,350 |
| 2017-07-27 | $9.80 | $9.80 | $9.72 | $9.79 | $10.05 | 1,520,453 |
| 2017-07-26 | $9.68 | $9.79 | $9.68 | $9.77 | $10.03 | 975,858 |
| 2017-07-25 | $9.72 | $9.81 | $9.65 | $9.69 | $9.95 | 1,648,610 |
| 2017-07-24 | $9.84 | $9.90 | $9.76 | $9.76 | $10.02 | 1,336,147 |
| 2017-07-21 | $9.81 | $9.87 | $9.75 | $9.84 | $10.10 | 1,173,317 |
| 2017-07-20 | $9.75 | $9.82 | $9.71 | $9.76 | $10.02 | 849,890 |
| 2017-07-19 | $9.61 | $9.77 | $9.58 | $9.73 | $9.99 | 2,137,021 |
| 2017-07-18 | $9.84 | $9.84 | $9.60 | $9.61 | $9.86 | 2,265,180 |
| 2017-07-17 | $9.89 | $9.90 | $9.81 | $9.84 | $10.10 | 1,251,779 |
| 2017-07-14 | $9.76 | $9.88 | $9.76 | $9.83 | $10.09 | 1,395,027 |
| 2017-07-13 | $9.91 | $9.94 | $9.70 | $9.75 | $10.01 | 2,183,837 |
| 2017-07-12 | $9.92 | $10.01 | $9.89 | $9.89 | $10.15 | 1,293,758 |
| 2017-07-11 | $9.79 | $9.91 | $9.77 | $9.84 | $10.10 | 1,332,812 |
| 2017-07-10 | $9.78 | $9.87 | $9.77 | $9.79 | $10.05 | 1,759,673 |
| 2017-07-07 | $9.96 | $9.97 | $9.72 | $9.79 | $10.05 | 2,069,627 |
| 2017-07-06 | $10.03 | $10.04 | $9.95 | $9.98 | $10.24 | 1,492,072 |
| 2017-07-05 | $10.04 | $10.15 | $9.98 | $10.06 | $10.33 | 1,977,541 |
| 2017-07-03 | $9.93 | $10.06 | $9.91 | $10.02 | $10.29 | 727,810 |
| 2017-06-30 | $9.93 | $10.00 | $9.89 | $9.91 | $10.17 | 1,072,371 |
| 2017-06-29 | $9.97 | $10.01 | $9.86 | $9.93 | $10.19 | 1,819,291 |
| 2017-06-28 | $10.01 | $10.07 | $9.88 | $10.01 | $10.28 | 2,960,049 |
| 2017-06-27 | $10.44 | $10.44 | $10.19 | $10.19 | $10.20 | 2,414,232 |
| 2017-06-26 | $10.36 | $10.46 | $10.35 | $10.39 | $10.40 | 2,903,251 |
| 2017-06-23 | $10.41 | $10.45 | $10.31 | $10.34 | $10.35 | 3,110,636 |
| 2017-06-22 | $10.40 | $10.45 | $10.34 | $10.39 | $10.40 | 1,623,945 |
| 2017-06-21 | $10.46 | $10.54 | $10.37 | $10.37 | $10.38 | 2,476,950 |
| 2017-06-20 | $10.48 | $10.49 | $10.43 | $10.45 | $10.46 | 1,402,974 |
| 2017-06-19 | $10.41 | $10.50 | $10.39 | $10.47 | $10.48 | 1,445,031 |
| 2017-06-16 | $10.30 | $10.38 | $10.29 | $10.37 | $10.38 | 2,702,883 |
| 2017-06-15 | $10.19 | $10.31 | $10.17 | $10.27 | $10.28 | 1,201,346 |
| 2017-06-14 | $10.18 | $10.27 | $10.12 | $10.27 | $10.28 | 2,206,993 |
| 2017-06-13 | $10.11 | $10.21 | $10.08 | $10.15 | $10.16 | 1,385,996 |
| 2017-06-12 | $10.09 | $10.20 | $10.09 | $10.10 | $10.11 | 1,891,105 |
| 2017-06-09 | $10.20 | $10.24 | $10.07 | $10.08 | $10.09 | 2,166,791 |
| 2017-06-08 | $10.09 | $10.23 | $10.07 | $10.21 | $10.22 | 1,271,750 |
| 2017-06-07 | $10.14 | $10.15 | $10.05 | $10.09 | $10.10 | 2,806,362 |
| 2017-06-06 | $10.12 | $10.13 | $10.05 | $10.06 | $10.07 | 1,018,707 |
| 2017-06-05 | $10.26 | $10.26 | $10.10 | $10.12 | $10.13 | 1,504,403 |
| 2017-06-02 | $10.12 | $10.28 | $10.11 | $10.27 | $10.28 | 2,887,876 |
| 2017-06-01 | $9.99 | $10.14 | $9.97 | $10.14 | $10.15 | 1,544,741 |
| 2017-05-31 | $9.98 | $10.00 | $9.89 | $9.98 | $9.99 | 1,278,343 |
| 2017-05-30 | $10.04 | $10.06 | $9.96 | $9.98 | $9.99 | 943,801 |
| 2017-05-26 | $10.08 | $10.10 | $10.00 | $10.05 | $10.06 | 949,451 |
| 2017-05-25 | $10.10 | $10.15 | $10.03 | $10.09 | $10.10 | 1,245,253 |
| 2017-05-24 | $10.08 | $10.13 | $10.03 | $10.10 | $10.11 | 1,607,822 |
| 2017-05-23 | $10.08 | $10.09 | $10.00 | $10.07 | $10.08 | 912,742 |
| 2017-05-22 | $9.93 | $10.08 | $9.93 | $10.04 | $10.05 | 1,338,840 |
| 2017-05-19 | $9.94 | $10.01 | $9.90 | $9.91 | $9.92 | 1,153,903 |
| 2017-05-18 | $9.91 | $9.98 | $9.84 | $9.95 | $9.96 | 1,215,889 |
| 2017-05-17 | $9.86 | $9.94 | $9.85 | $9.91 | $9.92 | 1,391,765 |
| 2017-05-16 | $9.82 | $9.91 | $9.81 | $9.86 | $9.87 | 1,415,815 |
| 2017-05-15 | $9.78 | $9.87 | $9.76 | $9.82 | $9.83 | 1,658,434 |
| 2017-05-12 | $9.80 | $9.82 | $9.72 | $9.76 | $9.77 | 978,524 |
| 2017-05-11 | $9.74 | $9.77 | $9.67 | $9.75 | $9.76 | 1,421,219 |
| 2017-05-10 | $9.63 | $9.79 | $9.59 | $9.74 | $9.75 | 1,718,706 |
| 2017-05-09 | $9.85 | $9.86 | $9.60 | $9.65 | $9.66 | 2,186,987 |
| 2017-05-08 | $9.94 | $9.95 | $9.85 | $9.86 | $9.87 | 1,280,730 |
| 2017-05-05 | $9.87 | $9.95 | $9.82 | $9.88 | $9.89 | 2,823,248 |
| 2017-05-04 | $9.98 | $10.00 | $9.71 | $9.86 | $9.87 | 2,433,834 |
| 2017-05-03 | $9.89 | $9.89 | $9.73 | $9.75 | $9.76 | 2,182,955 |
| 2017-05-02 | $10.09 | $10.10 | $9.85 | $9.89 | $9.90 | 1,940,031 |
| 2017-05-01 | $10.01 | $10.15 | $10.00 | $10.09 | $10.10 | 1,155,742 |
| 2017-04-28 | $10.16 | $10.18 | $9.94 | $9.99 | $10.00 | 1,462,568 |
| 2017-04-27 | $10.09 | $10.18 | $10.06 | $10.11 | $10.12 | 1,702,622 |
| 2017-04-26 | $9.97 | $10.10 | $9.95 | $10.05 | $10.06 | 1,727,397 |
| 2017-04-25 | $9.97 | $10.00 | $9.94 | $9.97 | $9.98 | 863,596 |
| 2017-04-24 | $9.96 | $9.99 | $9.86 | $9.98 | $9.99 | 1,180,841 |
| 2017-04-21 | $9.92 | $9.98 | $9.89 | $9.93 | $9.94 | 941,120 |
| 2017-04-20 | $9.93 | $9.96 | $9.81 | $9.90 | $9.91 | 1,140,234 |
| 2017-04-19 | $9.97 | $9.98 | $9.89 | $9.90 | $9.91 | 825,682 |
| 2017-04-18 | $9.96 | $10.00 | $9.90 | $9.97 | $9.98 | 1,179,603 |
| 2017-04-17 | $9.80 | $9.98 | $9.80 | $9.97 | $9.98 | 1,715,974 |
| 2017-04-13 | $9.76 | $9.85 | $9.74 | $9.79 | $9.80 | 1,219,659 |
| 2017-04-12 | $9.78 | $9.82 | $9.75 | $9.76 | $9.77 | 1,209,095 |
| 2017-04-11 | $9.68 | $9.85 | $9.66 | $9.78 | $9.79 | 1,742,413 |
| 2017-04-10 | $9.65 | $9.78 | $9.63 | $9.73 | $9.74 | 1,307,010 |
| 2017-04-07 | $9.66 | $9.68 | $9.62 | $9.63 | $9.64 | 1,006,109 |
| 2017-04-06 | $9.60 | $9.67 | $9.56 | $9.64 | $9.65 | 1,087,321 |
| 2017-04-05 | $9.65 | $9.70 | $9.57 | $9.60 | $9.61 | 1,810,617 |
| 2017-04-04 | $9.58 | $9.69 | $9.56 | $9.65 | $9.66 | 1,659,256 |
| 2017-04-03 | $9.60 | $9.61 | $9.55 | $9.58 | $9.59 | 1,019,192 |
| 2017-03-31 | $9.62 | $9.64 | $9.55 | $9.59 | $9.60 | 1,233,721 |
| 2017-03-30 | $9.63 | $9.65 | $9.58 | $9.59 | $9.60 | 1,082,182 |
| 2017-03-29 | $9.55 | $9.67 | $9.54 | $9.62 | $9.63 | 2,204,025 |
| 2017-03-28 | $9.74 | $9.82 | $9.70 | $9.78 | $9.54 | 1,919,426 |
| 2017-03-27 | $9.67 | $9.74 | $9.63 | $9.74 | $9.50 | 1,205,991 |
| 2017-03-24 | $9.75 | $9.76 | $9.66 | $9.68 | $9.44 | 1,587,058 |
| 2017-03-23 | $9.75 | $9.81 | $9.72 | $9.72 | $9.48 | 1,201,139 |
| 2017-03-22 | $9.74 | $9.75 | $9.69 | $9.72 | $9.48 | 1,390,363 |
| 2017-03-21 | $9.64 | $9.74 | $9.64 | $9.72 | $9.48 | 1,839,671 |
| 2017-03-20 | $9.65 | $9.66 | $9.60 | $9.62 | $9.38 | 1,394,892 |
| 2017-03-17 | $9.55 | $9.66 | $9.54 | $9.63 | $9.39 | 2,650,719 |
| 2017-03-16 | $9.59 | $9.59 | $9.44 | $9.51 | $9.27 | 1,630,890 |
| 2017-03-15 | $9.25 | $9.54 | $9.23 | $9.51 | $9.27 | 2,140,099 |
| 2017-03-14 | $9.25 | $9.26 | $9.19 | $9.20 | $8.97 | 1,317,842 |
| 2017-03-13 | $9.29 | $9.35 | $9.21 | $9.23 | $9.00 | 1,180,282 |
| 2017-03-10 | $9.23 | $9.34 | $9.23 | $9.28 | $9.05 | 1,192,864 |
| 2017-03-09 | $9.20 | $9.27 | $9.14 | $9.16 | $8.93 | 1,087,955 |
| 2017-03-08 | $9.34 | $9.34 | $9.17 | $9.18 | $8.95 | 1,009,220 |
| 2017-03-07 | $9.29 | $9.34 | $9.26 | $9.32 | $9.09 | 926,815 |
| 2017-03-06 | $9.34 | $9.35 | $9.22 | $9.29 | $9.06 | 1,380,595 |
| 2017-03-03 | $9.32 | $9.35 | $9.25 | $9.34 | $9.11 | 1,005,260 |
| 2017-03-02 | $9.31 | $9.35 | $9.27 | $9.32 | $9.09 | 1,517,185 |
| 2017-03-01 | $9.29 | $9.35 | $9.26 | $9.30 | $9.07 | 1,326,476 |
| 2017-02-28 | $9.26 | $9.32 | $9.24 | $9.30 | $9.07 | 13,578 |
| 2017-02-27 | $9.30 | $9.31 | $9.25 | $9.26 | $9.03 | 11,789 |
| 2017-02-24 | $9.31 | $9.33 | $9.24 | $9.30 | $9.07 | 1,274,503 |
| 2017-02-23 | $9.30 | $9.34 | $9.27 | $9.30 | $9.07 | 1,430,280 |
| 2017-02-22 | $9.26 | $9.33 | $9.23 | $9.30 | $9.07 | 1,292,617 |
| 2017-02-21 | $9.30 | $9.31 | $9.16 | $9.25 | $9.02 | 2,206,980 |
| 2017-02-17 | $9.17 | $9.17 | $9.07 | $9.13 | $8.90 | 1,404,055 |
| 2017-02-16 | $9.01 | $9.17 | $9.01 | $9.17 | $8.94 | 1,410,386 |
| 2017-02-15 | $8.93 | $9.02 | $8.86 | $9.02 | $8.80 | 1,289,431 |
| 2017-02-14 | $8.96 | $8.98 | $8.89 | $8.94 | $8.72 | 924,271 |
| 2017-02-13 | $8.94 | $9.00 | $8.93 | $8.94 | $8.72 | 928,706 |
| 2017-02-10 | $8.89 | $8.95 | $8.89 | $8.93 | $8.71 | 610,859 |
| 2017-02-09 | $8.93 | $8.97 | $8.90 | $8.90 | $8.68 | 1,070,202 |
| 2017-02-08 | $8.73 | $8.91 | $8.71 | $8.91 | $8.69 | 1,356,599 |
| 2017-02-07 | $8.85 | $8.89 | $8.75 | $8.78 | $8.56 | 1,242,179 |
| 2017-02-06 | $8.78 | $8.85 | $8.77 | $8.85 | $8.63 | 1,271,002 |
| 2017-02-03 | $8.77 | $8.80 | $8.72 | $8.76 | $8.54 | 1,297,834 |
| 2017-02-02 | $8.76 | $8.81 | $8.73 | $8.76 | $8.54 | 1,001,674 |
| 2017-02-01 | $8.76 | $8.84 | $8.70 | $8.76 | $8.54 | 1,827,988 |
| 2017-01-31 | $8.67 | $8.83 | $8.51 | $8.77 | $8.55 | 3,310,854 |
| 2017-01-30 | $8.66 | $8.69 | $8.57 | $8.68 | $8.46 | 1,774,724 |
| 2017-01-27 | $8.79 | $8.79 | $8.66 | $8.68 | $8.46 | 1,214,043 |
| 2017-01-26 | $8.68 | $8.76 | $8.68 | $8.74 | $8.52 | 1,643,548 |
| 2017-01-25 | $8.73 | $8.74 | $8.68 | $8.69 | $8.47 | 1,146,677 |
| 2017-01-24 | $8.78 | $8.79 | $8.72 | $8.72 | $8.50 | 989,092 |
| 2017-01-23 | $8.76 | $8.82 | $8.75 | $8.77 | $8.55 | 1,132,373 |
| 2017-01-20 | $8.78 | $8.80 | $8.74 | $8.76 | $8.54 | 451,114 |
| 2017-01-19 | $8.81 | $8.81 | $8.72 | $8.78 | $8.56 | 666,167 |
| 2017-01-18 | $8.80 | $8.84 | $8.77 | $8.81 | $8.59 | 901,504 |
| 2017-01-17 | $8.82 | $8.86 | $8.78 | $8.80 | $8.58 | 1,673,475 |
| 2017-01-13 | $8.68 | $8.85 | $8.66 | $8.81 | $8.59 | 3,812,078 |
| 2017-01-12 | $8.85 | $8.86 | $8.79 | $8.81 | $8.59 | 772,301 |
| 2017-01-11 | $8.84 | $8.89 | $8.78 | $8.85 | $8.63 | 1,090,705 |
| 2017-01-10 | $8.78 | $8.83 | $8.72 | $8.82 | $8.60 | 1,784,314 |
| 2017-01-09 | $8.88 | $8.88 | $8.75 | $8.76 | $8.54 | 1,179,765 |
| 2017-01-06 | $8.98 | $8.99 | $8.84 | $8.85 | $8.63 | 896,220 |
| 2017-01-05 | $8.90 | $9.00 | $8.88 | $8.99 | $8.77 | 2,305,985 |
| 2017-01-04 | $8.86 | $8.99 | $8.86 | $8.93 | $8.71 | 1,605,359 |
| 2017-01-03 | $8.71 | $8.83 | $8.69 | $8.83 | $8.61 | 1,445,683 |
| 2016-12-30 | $8.80 | $8.81 | $8.71 | $8.72 | $8.50 | 850,110 |
| 2016-12-29 | $8.69 | $8.83 | $8.66 | $8.80 | $8.58 | 773,756 |
| 2016-12-28 | $8.77 | $8.79 | $8.65 | $8.69 | $8.47 | 1,386,670 |
| 2016-12-27 | $9.10 | $9.10 | $8.88 | $9.00 | $8.54 | 1,661,001 |
| 2016-12-23 | $9.08 | $9.09 | $9.01 | $9.09 | $8.63 | 645,827 |
| 2016-12-22 | $9.06 | $9.09 | $9.00 | $9.07 | $8.61 | 270,564 |
| 2016-12-21 | $9.05 | $9.11 | $9.01 | $9.05 | $8.59 | 259,964 |
| 2016-12-20 | $9.04 | $9.08 | $9.00 | $9.06 | $8.60 | 1,060,374 |
| 2016-12-19 | $8.93 | $9.07 | $8.93 | $9.06 | $8.60 | 1,165,280 |
| 2016-12-16 | $8.77 | $8.97 | $8.77 | $8.93 | $8.47 | 2,762,233 |
| 2016-12-15 | $8.87 | $8.88 | $8.70 | $8.74 | $8.29 | 1,514,616 |
| 2016-12-14 | $8.95 | $9.00 | $8.82 | $8.86 | $8.41 | 1,772,981 |
| 2016-12-13 | $9.02 | $9.05 | $8.92 | $8.95 | $8.49 | 1,284,451 |
| 2016-12-12 | $9.08 | $9.13 | $9.01 | $9.02 | $8.56 | 1,073,836 |
| 2016-12-09 | $9.04 | $9.14 | $9.02 | $9.11 | $8.65 | 879,955 |
| 2016-12-08 | $8.90 | $9.08 | $8.84 | $9.06 | $8.60 | 3,422,225 |
| 2016-12-07 | $8.81 | $8.94 | $8.80 | $8.91 | $8.46 | 1,263,855 |
| 2016-12-06 | $8.68 | $8.80 | $8.65 | $8.80 | $8.35 | 1,099,682 |
| 2016-12-05 | $8.50 | $8.74 | $8.50 | $8.70 | $8.26 | 1,634,368 |
| 2016-12-02 | $8.54 | $8.59 | $8.50 | $8.51 | $8.08 | 1,049,534 |
| 2016-12-01 | $8.65 | $8.70 | $8.50 | $8.53 | $8.09 | 1,716,483 |
| 2016-11-30 | $8.58 | $8.67 | $8.53 | $8.67 | $8.23 | 2,363,935 |
| 2016-11-29 | $8.49 | $8.76 | $8.47 | $8.67 | $8.23 | 2,149,150 |
| 2016-11-28 | $8.48 | $8.54 | $8.47 | $8.48 | $8.05 | 1,030,292 |
| 2016-11-25 | $8.39 | $8.49 | $8.39 | $8.47 | $8.04 | 426,646 |
| 2016-11-23 | $8.44 | $8.51 | $8.38 | $8.38 | $7.95 | 973,503 |
| 2016-11-22 | $8.41 | $8.52 | $8.38 | $8.50 | $8.07 | 1,053,411 |
| 2016-11-21 | $8.32 | $8.40 | $8.32 | $8.37 | $7.94 | 814,247 |
| 2016-11-18 | $8.26 | $8.34 | $8.21 | $8.31 | $7.89 | 920,261 |
| 2016-11-17 | $8.23 | $8.27 | $8.20 | $8.24 | $7.82 | 1,216,768 |
| 2016-11-16 | $8.29 | $8.37 | $8.21 | $8.21 | $7.79 | 1,659,184 |
| 2016-11-15 | $8.33 | $8.35 | $8.20 | $8.31 | $7.89 | 1,548,405 |
| 2016-11-14 | $8.33 | $8.45 | $8.32 | $8.32 | $7.90 | 1,518,423 |
| 2016-11-11 | $8.31 | $8.45 | $8.30 | $8.42 | $7.99 | 1,431,981 |
| 2016-11-10 | $8.45 | $8.50 | $8.25 | $8.31 | $7.89 | 2,249,941 |
| 2016-11-09 | $8.25 | $8.49 | $8.22 | $8.40 | $7.97 | 2,030,844 |
| 2016-11-08 | $8.46 | $8.51 | $8.42 | $8.48 | $8.05 | 2,025,828 |
| 2016-11-07 | $8.44 | $8.49 | $8.43 | $8.46 | $8.03 | 1,797,092 |
| 2016-11-04 | $8.39 | $8.47 | $8.35 | $8.38 | $7.95 | 2,610,399 |
| 2016-11-03 | $8.22 | $8.36 | $8.22 | $8.30 | $7.88 | 2,055,603 |
| 2016-11-02 | $8.26 | $8.29 | $8.20 | $8.21 | $7.79 | 977,519 |
| 2016-11-01 | $8.33 | $8.37 | $8.22 | $8.25 | $7.83 | 1,167,842 |
| 2016-10-31 | $8.40 | $8.41 | $8.31 | $8.33 | $7.91 | 899,125 |
| 2016-10-28 | $8.38 | $8.45 | $8.33 | $8.38 | $7.95 | 750,841 |
| 2016-10-27 | $8.44 | $8.45 | $8.35 | $8.38 | $7.95 | 811,974 |
| 2016-10-26 | $8.47 | $8.51 | $8.43 | $8.44 | $8.01 | 1,002,839 |
| 2016-10-25 | $8.45 | $8.52 | $8.45 | $8.49 | $8.06 | 765,956 |
| 2016-10-24 | $8.42 | $8.48 | $8.37 | $8.43 | $8.00 | 694,336 |
| 2016-10-21 | $8.40 | $8.45 | $8.37 | $8.39 | $7.96 | 596,344 |
| 2016-10-20 | $8.39 | $8.43 | $8.36 | $8.41 | $7.98 | 847,022 |
| 2016-10-19 | $8.35 | $8.43 | $8.32 | $8.37 | $7.94 | 720,133 |
| 2016-10-18 | $8.26 | $8.37 | $8.21 | $8.33 | $7.91 | 793,852 |
| 2016-10-17 | $8.25 | $8.29 | $8.22 | $8.23 | $7.81 | 833,536 |
| 2016-10-14 | $8.25 | $8.27 | $8.18 | $8.23 | $7.81 | 1,347,015 |
| 2016-10-13 | $8.15 | $8.28 | $8.13 | $8.25 | $7.83 | 1,277,884 |
| 2016-10-12 | $8.10 | $8.21 | $8.04 | $8.16 | $7.74 | 1,200,778 |
| 2016-10-11 | $8.05 | $8.12 | $8.04 | $8.11 | $7.70 | 1,387,000 |
| 2016-10-10 | $8.00 | $8.10 | $8.00 | $8.09 | $7.68 | 897,900 |
| 2016-10-07 | $7.95 | $8.02 | $7.93 | $7.99 | $7.58 | 1,965,766 |
| 2016-10-06 | $8.00 | $8.02 | $7.91 | $7.91 | $7.51 | 2,313,503 |
| 2016-10-05 | $8.10 | $8.15 | $7.97 | $8.00 | $7.59 | 2,676,477 |
| 2016-10-04 | $8.30 | $8.35 | $8.09 | $8.11 | $7.70 | 2,757,376 |
| 2016-10-03 | $8.53 | $8.55 | $8.35 | $8.35 | $7.92 | 2,032,562 |
| 2016-09-30 | $8.59 | $8.62 | $8.53 | $8.53 | $8.09 | 1,483,197 |
| 2016-09-29 | $8.64 | $8.65 | $8.53 | $8.57 | $8.13 | 1,059,363 |
| 2016-09-28 | $8.65 | $8.68 | $8.53 | $8.62 | $8.18 | 1,622,112 |
| 2016-09-27 | $8.90 | $8.92 | $8.85 | $8.87 | $8.20 | 973,469 |
| 2016-09-26 | $8.91 | $8.97 | $8.86 | $8.87 | $8.20 | 991,756 |
| 2016-09-23 | $8.93 | $8.96 | $8.87 | $8.91 | $8.24 | 761,466 |
| 2016-09-22 | $8.94 | $9.01 | $8.90 | $8.97 | $8.29 | 932,186 |
| 2016-09-21 | $8.82 | $8.93 | $8.75 | $8.91 | $8.24 | 900,863 |
| 2016-09-20 | $8.82 | $8.85 | $8.79 | $8.79 | $8.12 | 923,847 |
| 2016-09-19 | $8.73 | $8.86 | $8.73 | $8.79 | $8.12 | 1,245,509 |
| 2016-09-16 | $8.78 | $8.82 | $8.71 | $8.71 | $8.05 | 1,941,262 |
| 2016-09-15 | $8.76 | $8.88 | $8.71 | $8.85 | $8.18 | 700,270 |
| 2016-09-14 | $8.73 | $8.84 | $8.70 | $8.76 | $8.10 | 961,227 |
| 2016-09-13 | $8.90 | $8.90 | $8.70 | $8.70 | $8.04 | 1,175,545 |
| 2016-09-12 | $8.75 | $8.99 | $8.70 | $8.92 | $8.24 | 1,486,355 |
| 2016-09-09 | $9.06 | $9.07 | $8.80 | $8.80 | $8.13 | 1,593,567 |
| 2016-09-08 | $9.14 | $9.14 | $9.07 | $9.09 | $8.40 | 638,198 |
| 2016-09-07 | $9.05 | $9.18 | $9.05 | $9.15 | $8.46 | 987,681 |
| 2016-09-06 | $9.00 | $9.14 | $8.96 | $9.07 | $8.38 | 1,263,398 |
| 2016-09-02 | $8.94 | $9.07 | $8.89 | $9.05 | $8.37 | 1,052,225 |
| 2016-09-01 | $8.95 | $8.95 | $8.81 | $8.87 | $8.20 | 681,106 |
| 2016-08-31 | $8.91 | $8.92 | $8.80 | $8.90 | $8.23 | 1,157,770 |
| 2016-08-30 | $8.88 | $8.94 | $8.85 | $8.92 | $8.24 | 921,134 |
| 2016-08-29 | $8.85 | $8.92 | $8.85 | $8.89 | $8.22 | 740,061 |
| 2016-08-26 | $8.96 | $9.00 | $8.79 | $8.83 | $8.16 | 1,434,435 |
| 2016-08-25 | $8.99 | $9.00 | $8.91 | $8.95 | $8.27 | 1,259,742 |
| 2016-08-24 | $9.06 | $9.07 | $8.93 | $8.96 | $8.28 | 1,229,691 |
| 2016-08-23 | $9.00 | $9.06 | $8.97 | $9.05 | $8.37 | 679,342 |
| 2016-08-22 | $8.98 | $9.00 | $8.94 | $8.97 | $8.29 | 92,231 |
| 2016-08-19 | $8.99 | $9.00 | $8.93 | $8.98 | $8.30 | 127,040 |
| 2016-08-18 | $8.97 | $9.06 | $8.94 | $8.99 | $8.31 | 847,116 |
| 2016-08-17 | $8.92 | $8.99 | $8.87 | $8.98 | $8.30 | 1,122,280 |
| 2016-08-16 | $8.96 | $8.97 | $8.90 | $8.93 | $8.25 | 850,836 |
| 2016-08-15 | $8.98 | $9.03 | $8.96 | $8.96 | $8.28 | 659,112 |
| 2016-08-12 | $9.04 | $9.07 | $9.00 | $9.01 | $8.33 | 779,608 |
| 2016-08-11 | $9.03 | $9.03 | $8.95 | $8.98 | $8.30 | 865,851 |
| 2016-08-10 | $8.92 | $9.02 | $8.91 | $9.02 | $8.34 | 1,475,679 |
| 2016-08-09 | $8.90 | $8.94 | $8.88 | $8.94 | $8.26 | 1,223,533 |
| 2016-08-08 | $8.98 | $8.99 | $8.91 | $8.91 | $8.24 | 882,535 |
| 2016-08-05 | $8.88 | $8.97 | $8.85 | $8.96 | $8.28 | 1,179,493 |
| 2016-08-04 | $8.80 | $8.84 | $8.69 | $8.84 | $8.17 | 788,750 |
| 2016-08-03 | $8.65 | $8.78 | $8.62 | $8.78 | $8.12 | 619,205 |
| 2016-08-02 | $8.77 | $8.81 | $8.62 | $8.66 | $8.00 | 901,249 |
| 2016-08-01 | $8.74 | $8.83 | $8.73 | $8.80 | $8.13 | 906,955 |
| 2016-07-29 | $8.67 | $8.75 | $8.67 | $8.75 | $8.09 | 636,488 |
| 2016-07-28 | $8.68 | $8.71 | $8.64 | $8.69 | $8.03 | 958,627 |
| 2016-07-27 | $8.68 | $8.72 | $8.61 | $8.70 | $8.04 | 707,848 |
| 2016-07-26 | $8.72 | $8.75 | $8.68 | $8.69 | $8.03 | 710,840 |
| 2016-07-25 | $8.73 | $8.75 | $8.69 | $8.72 | $8.06 | 540,963 |
| 2016-07-22 | $8.70 | $8.75 | $8.66 | $8.73 | $8.07 | 527,547 |
| 2016-07-21 | $8.67 | $8.71 | $8.64 | $8.69 | $8.03 | 652,380 |
| 2016-07-20 | $8.66 | $8.67 | $8.60 | $8.65 | $8.00 | 768,595 |
| 2016-07-19 | $8.57 | $8.65 | $8.56 | $8.65 | $8.00 | 646,267 |
| 2016-07-18 | $8.50 | $8.58 | $8.50 | $8.58 | $7.93 | 603,184 |
| 2016-07-15 | $8.48 | $8.53 | $8.42 | $8.52 | $7.88 | 923,260 |
| 2016-07-14 | $8.48 | $8.52 | $8.47 | $8.48 | $7.84 | 567,675 |
| 2016-07-13 | $8.48 | $8.51 | $8.45 | $8.50 | $7.86 | 1,090,121 |
| 2016-07-12 | $8.54 | $8.58 | $8.46 | $8.49 | $7.85 | 1,016,033 |
| 2016-07-11 | $8.44 | $8.54 | $8.44 | $8.53 | $7.88 | 658,751 |
| 2016-07-08 | $8.50 | $8.53 | $8.45 | $8.49 | $7.85 | 947,739 |
| 2016-07-07 | $8.58 | $8.59 | $8.42 | $8.44 | $7.80 | 1,290,170 |
| 2016-07-06 | $8.49 | $8.61 | $8.42 | $8.58 | $7.93 | 1,463,649 |
| 2016-07-05 | $8.61 | $8.64 | $8.46 | $8.47 | $7.83 | 794,708 |
| 2016-07-01 | $8.59 | $8.63 | $8.55 | $8.59 | $7.94 | 1,035,842 |
| 2016-06-30 | $8.53 | $8.58 | $8.46 | $8.56 | $7.91 | 1,071,719 |
| 2016-06-29 | $8.47 | $8.53 | $8.42 | $8.53 | $7.88 | 1,215,318 |
| 2016-06-28 | $8.30 | $8.43 | $8.26 | $8.42 | $7.78 | 3,007,291 |
| 2016-06-27 | $8.77 | $8.77 | $8.48 | $8.49 | $7.64 | 2,390,172 |
| 2016-06-24 | $8.49 | $8.80 | $8.47 | $8.77 | $7.89 | 3,163,512 |
| 2016-06-23 | $8.64 | $8.64 | $8.60 | $8.64 | $7.77 | 982,212 |
| 2016-06-22 | $8.62 | $8.64 | $8.57 | $8.60 | $7.74 | 836,287 |
| 2016-06-21 | $8.67 | $8.69 | $8.60 | $8.60 | $7.74 | 1,089,619 |
| 2016-06-20 | $8.65 | $8.71 | $8.62 | $8.66 | $7.79 | 987,514 |
| 2016-06-17 | $8.66 | $8.74 | $8.61 | $8.62 | $7.76 | 2,870,967 |
| 2016-06-16 | $8.61 | $8.66 | $8.54 | $8.64 | $7.77 | 1,279,016 |
| 2016-06-15 | $8.58 | $8.67 | $8.57 | $8.60 | $7.74 | 1,094,158 |
| 2016-06-14 | $8.60 | $8.64 | $8.55 | $8.60 | $7.74 | 2,172,669 |
| 2016-06-13 | $8.61 | $8.64 | $8.54 | $8.60 | $7.74 | 2,061,674 |
| 2016-06-10 | $8.55 | $8.62 | $8.53 | $8.60 | $7.74 | 1,027,510 |
| 2016-06-09 | $8.55 | $8.60 | $8.53 | $8.59 | $7.73 | 803,617 |
| 2016-06-08 | $8.51 | $8.59 | $8.51 | $8.56 | $7.70 | 988,432 |
| 2016-06-07 | $8.56 | $8.58 | $8.50 | $8.51 | $7.66 | 815,239 |
| 2016-06-06 | $8.60 | $8.62 | $8.52 | $8.53 | $7.67 | 901,761 |
| 2016-06-03 | $8.60 | $8.66 | $8.53 | $8.58 | $7.72 | 1,047,182 |
| 2016-06-02 | $8.50 | $8.56 | $8.49 | $8.54 | $7.68 | 1,515,752 |
| 2016-06-01 | $8.46 | $8.51 | $8.43 | $8.50 | $7.65 | 1,329,612 |
| 2016-05-31 | $8.51 | $8.54 | $8.45 | $8.48 | $7.63 | 1,793,850 |
| 2016-05-27 | $8.55 | $8.59 | $8.48 | $8.51 | $7.66 | 748,320 |
| 2016-05-26 | $8.50 | $8.57 | $8.47 | $8.55 | $7.69 | 1,687,860 |
| 2016-05-25 | $8.51 | $8.53 | $8.46 | $8.50 | $7.65 | 1,150,969 |
| 2016-05-24 | $8.45 | $8.56 | $8.43 | $8.48 | $7.63 | 1,397,598 |
| 2016-05-23 | $8.45 | $8.47 | $8.38 | $8.43 | $7.58 | 1,754,650 |
| 2016-05-20 | $8.42 | $8.45 | $8.36 | $8.40 | $7.56 | 976,224 |
| 2016-05-19 | $8.26 | $8.42 | $8.23 | $8.38 | $7.54 | 1,197,372 |
| 2016-05-18 | $8.46 | $8.53 | $8.26 | $8.33 | $7.49 | 1,759,086 |
| 2016-05-17 | $8.43 | $8.54 | $8.39 | $8.44 | $7.59 | 1,998,947 |
| 2016-05-16 | $8.42 | $8.49 | $8.40 | $8.44 | $7.59 | 2,805,206 |
| 2016-05-13 | $8.52 | $8.53 | $8.40 | $8.44 | $7.59 | 1,805,485 |
| 2016-05-12 | $8.44 | $8.53 | $8.39 | $8.52 | $7.67 | 2,401,686 |
| 2016-05-11 | $8.38 | $8.47 | $8.37 | $8.39 | $7.55 | 1,863,088 |
| 2016-05-10 | $8.37 | $8.42 | $8.33 | $8.39 | $7.55 | 1,466,262 |
| 2016-05-09 | $8.27 | $8.38 | $8.24 | $8.35 | $7.51 | 2,181,985 |
| 2016-05-06 | $8.04 | $8.26 | $8.04 | $8.26 | $7.43 | 2,658,981 |
| 2016-05-05 | $7.78 | $8.10 | $7.77 | $8.10 | $7.29 | 4,011,553 |
| 2016-05-04 | $7.65 | $7.79 | $7.64 | $7.78 | $7.00 | 2,639,043 |
| 2016-05-03 | $7.77 | $7.79 | $7.62 | $7.68 | $6.91 | 3,905,235 |
| 2016-05-02 | $7.85 | $7.88 | $7.77 | $7.78 | $7.00 | 1,693,317 |
| 2016-04-29 | $7.85 | $7.90 | $7.80 | $7.83 | $7.04 | 1,816,909 |
| 2016-04-28 | $7.84 | $7.92 | $7.81 | $7.88 | $7.09 | 1,769,940 |
| 2016-04-27 | $7.80 | $7.91 | $7.78 | $7.89 | $7.10 | 1,045,936 |
| 2016-04-26 | $7.82 | $7.83 | $7.74 | $7.80 | $7.02 | 950,284 |
| 2016-04-25 | $7.74 | $7.82 | $7.70 | $7.80 | $7.02 | 1,509,089 |
| 2016-04-22 | $7.80 | $7.81 | $7.73 | $7.77 | $6.99 | 1,358,360 |
| 2016-04-21 | $7.81 | $7.82 | $7.70 | $7.78 | $7.00 | 1,690,128 |
| 2016-04-20 | $7.75 | $7.85 | $7.69 | $7.80 | $7.02 | 3,231,773 |
| 2016-04-19 | $7.72 | $7.77 | $7.70 | $7.75 | $6.97 | 825,111 |
| 2016-04-18 | $7.70 | $7.74 | $7.66 | $7.70 | $6.93 | 1,244,544 |
| 2016-04-15 | $7.72 | $7.76 | $7.68 | $7.70 | $6.93 | 940,954 |
| 2016-04-14 | $7.81 | $7.84 | $7.66 | $7.71 | $6.94 | 1,728,823 |
| 2016-04-13 | $7.85 | $7.85 | $7.80 | $7.81 | $7.03 | 1,012,022 |
| 2016-04-12 | $7.81 | $7.88 | $7.80 | $7.81 | $7.03 | 1,316,365 |
| 2016-04-11 | $7.70 | $7.84 | $7.70 | $7.83 | $7.04 | 2,973,646 |
| 2016-04-08 | $7.72 | $7.79 | $7.68 | $7.68 | $6.91 | 1,012,799 |
| 2016-04-07 | $7.70 | $7.78 | $7.67 | $7.72 | $6.95 | 1,156,665 |
| 2016-04-06 | $7.75 | $7.79 | $7.69 | $7.74 | $6.96 | 1,011,472 |
| 2016-04-05 | $7.69 | $7.77 | $7.68 | $7.73 | $6.96 | 999,186 |
| 2016-04-04 | $7.79 | $7.82 | $7.73 | $7.74 | $6.96 | 783,959 |
| 2016-04-01 | $7.90 | $7.91 | $7.77 | $7.80 | $7.02 | 1,075,000 |
| 2016-03-31 | $7.78 | $7.95 | $7.78 | $7.94 | $7.14 | 1,531,897 |
| 2016-03-30 | $7.75 | $7.86 | $7.75 | $7.78 | $7.00 | 1,282,229 |
| 2016-03-29 | $7.74 | $7.77 | $7.56 | $7.75 | $6.97 | 1,446,119 |
| 2016-03-28 | $7.92 | $7.97 | $7.84 | $7.89 | $6.89 | 1,233,154 |
| 2016-03-24 | $7.86 | $7.92 | $7.77 | $7.92 | $6.92 | 860,988 |
| 2016-03-23 | $8.04 | $8.07 | $7.88 | $7.90 | $6.90 | 1,519,317 |
| 2016-03-22 | $8.00 | $8.05 | $7.95 | $8.04 | $7.03 | 762,897 |
| 2016-03-21 | $7.96 | $8.02 | $7.95 | $8.01 | $7.00 | 921,743 |
| 2016-03-18 | $7.94 | $7.99 | $7.91 | $7.96 | $6.96 | 1,754,543 |
| 2016-03-17 | $7.84 | $8.02 | $7.79 | $7.92 | $6.92 | 1,488,105 |
| 2016-03-16 | $7.77 | $7.84 | $7.70 | $7.81 | $6.82 | 971,341 |
| 2016-03-15 | $7.83 | $7.86 | $7.71 | $7.78 | $6.80 | 613,854 |
| 2016-03-14 | $7.88 | $7.91 | $7.78 | $7.87 | $6.88 | 1,125,489 |
| 2016-03-11 | $7.87 | $7.92 | $7.83 | $7.92 | $6.92 | 806,785 |
| 2016-03-10 | $7.87 | $7.91 | $7.72 | $7.83 | $6.84 | 817,316 |
| 2016-03-09 | $7.88 | $7.93 | $7.79 | $7.86 | $6.87 | 680,574 |
| 2016-03-08 | $8.02 | $8.02 | $7.85 | $7.88 | $6.89 | 1,015,865 |
| 2016-03-07 | $7.92 | $8.03 | $7.91 | $8.01 | $7.00 | 984,662 |
| 2016-03-04 | $7.91 | $8.03 | $7.87 | $7.94 | $6.94 | 1,223,801 |
| 2016-03-03 | $7.80 | $7.90 | $7.77 | $7.89 | $6.89 | 739,255 |
| 2016-03-02 | $7.78 | $7.78 | $7.60 | $7.77 | $6.79 | 1,315,007 |
| 2016-03-01 | $7.79 | $7.82 | $7.67 | $7.78 | $6.80 | 1,316,919 |
| 2016-02-29 | $7.71 | $7.81 | $7.71 | $7.75 | $6.77 | 1,152,699 |
| 2016-02-26 | $7.75 | $7.86 | $7.70 | $7.72 | $6.75 | 1,416,860 |
| 2016-02-25 | $7.67 | $7.77 | $7.65 | $7.73 | $6.75 | 823,497 |
| 2016-02-24 | $7.61 | $7.69 | $7.45 | $7.63 | $6.67 | 962,118 |
| 2016-02-23 | $7.60 | $7.69 | $7.58 | $7.65 | $6.68 | 893,343 |
| 2016-02-22 | $7.53 | $7.65 | $7.51 | $7.61 | $6.65 | 1,470,427 |
| 2016-02-19 | $7.55 | $7.59 | $7.46 | $7.49 | $6.54 | 2,262,907 |
| 2016-02-18 | $7.58 | $7.64 | $7.53 | $7.60 | $6.64 | 2,345,609 |
| 2016-02-17 | $7.46 | $7.57 | $7.41 | $7.57 | $6.61 | 1,614,490 |
| 2016-02-16 | $7.29 | $7.41 | $7.28 | $7.38 | $6.45 | 1,431,179 |
| 2016-02-12 | $7.13 | $7.31 | $7.10 | $7.28 | $6.36 | 1,537,939 |
| 2016-02-11 | $7.17 | $7.18 | $7.00 | $7.07 | $6.18 | 2,767,763 |
| 2016-02-10 | $7.25 | $7.32 | $7.23 | $7.26 | $6.34 | 2,393,825 |
| 2016-02-09 | $7.33 | $7.36 | $7.20 | $7.23 | $6.32 | 2,659,489 |
| 2016-02-08 | $7.45 | $7.50 | $7.33 | $7.36 | $6.43 | 2,636,012 |
| 2016-02-05 | $7.56 | $7.68 | $7.48 | $7.52 | $6.57 | 2,399,517 |
| 2016-02-04 | $7.43 | $7.70 | $7.35 | $7.58 | $6.62 | 3,800,758 |
| 2016-02-03 | $7.66 | $7.86 | $7.58 | $7.84 | $6.85 | 3,591,679 |
| 2016-02-02 | $7.54 | $7.61 | $7.42 | $7.58 | $6.62 | 2,243,775 |
| 2016-02-01 | $7.61 | $7.65 | $7.54 | $7.57 | $6.61 | 1,838,875 |
| 2016-01-29 | $7.45 | $7.62 | $7.42 | $7.60 | $6.64 | 1,708,371 |
| 2016-01-28 | $7.32 | $7.49 | $7.30 | $7.40 | $6.47 | 1,642,270 |
| 2016-01-27 | $7.38 | $7.45 | $7.26 | $7.33 | $6.41 | 1,179,921 |
| 2016-01-26 | $7.21 | $7.45 | $7.20 | $7.41 | $6.47 | 1,384,195 |
| 2016-01-25 | $7.54 | $7.54 | $7.15 | $7.18 | $6.27 | 3,261,442 |
| 2016-01-22 | $7.30 | $7.49 | $7.29 | $7.49 | $6.54 | 1,857,532 |
| 2016-01-21 | $7.25 | $7.38 | $7.16 | $7.25 | $6.34 | 1,925,373 |
| 2016-01-20 | $7.41 | $7.43 | $6.91 | $7.24 | $6.33 | 3,739,380 |
| 2016-01-19 | $7.51 | $7.63 | $7.37 | $7.51 | $6.56 | 3,411,621 |
| 2016-01-15 | $7.72 | $7.73 | $7.47 | $7.62 | $6.66 | 3,140,673 |
| 2016-01-14 | $7.93 | $7.97 | $7.69 | $7.85 | $6.86 | 2,934,663 |
| 2016-01-13 | $8.12 | $8.17 | $7.85 | $7.93 | $6.93 | 3,545,564 |
| 2016-01-12 | $8.24 | $8.27 | $8.01 | $8.14 | $7.11 | 2,943,818 |
| 2016-01-11 | $8.23 | $8.29 | $8.16 | $8.21 | $7.17 | 1,459,737 |
| 2016-01-08 | $8.25 | $8.32 | $8.20 | $8.23 | $7.19 | 1,442,941 |
| 2016-01-07 | $8.34 | $8.37 | $8.27 | $8.27 | $7.23 | 1,799,359 |
| 2016-01-06 | $8.33 | $8.49 | $8.29 | $8.42 | $7.36 | 1,721,941 |
| 2016-01-05 | $8.24 | $8.39 | $8.20 | $8.35 | $7.30 | 1,436,146 |
| 2016-01-04 | $8.03 | $8.24 | $8.03 | $8.21 | $7.17 | 2,036,386 |
| 2015-12-31 | $8.15 | $8.19 | $8.10 | $8.10 | $7.08 | 1,581,917 |
| 2015-12-30 | $8.21 | $8.25 | $8.16 | $8.16 | $7.13 | 990,609 |
| 2015-12-29 | $8.30 | $8.34 | $8.17 | $8.23 | $7.19 | 1,643,156 |
| 2015-12-28 | $8.33 | $8.33 | $8.19 | $8.30 | $7.25 | 1,808,448 |
| 2015-12-24 | $8.62 | $8.65 | $8.58 | $8.59 | $7.28 | 473,969 |
| 2015-12-23 | $8.58 | $8.66 | $8.53 | $8.62 | $7.30 | 1,874,963 |
| 2015-12-22 | $8.41 | $8.60 | $8.40 | $8.55 | $7.24 | 1,765,081 |
| 2015-12-21 | $8.45 | $8.48 | $8.32 | $8.40 | $7.12 | 2,077,806 |
| 2015-12-18 | $8.41 | $8.50 | $8.36 | $8.41 | $7.13 | 2,838,816 |
| 2015-12-17 | $8.33 | $8.46 | $8.30 | $8.41 | $7.13 | 1,828,275 |
| 2015-12-16 | $8.15 | $8.33 | $8.14 | $8.31 | $7.04 | 2,880,542 |
| 2015-12-15 | $7.93 | $8.15 | $7.89 | $8.10 | $6.86 | 2,051,184 |
| 2015-12-14 | $8.09 | $8.10 | $7.80 | $7.94 | $6.73 | 2,846,571 |
| 2015-12-11 | $8.15 | $8.18 | $8.01 | $8.04 | $6.81 | 1,476,350 |
| 2015-12-10 | $8.17 | $8.23 | $8.15 | $8.19 | $6.94 | 734,920 |
| 2015-12-09 | $8.15 | $8.26 | $8.12 | $8.16 | $6.91 | 1,582,250 |
| 2015-12-08 | $8.22 | $8.23 | $8.13 | $8.18 | $6.93 | 1,108,098 |
| 2015-12-07 | $8.24 | $8.27 | $8.15 | $8.25 | $6.99 | 1,721,547 |
| 2015-12-04 | $8.33 | $8.37 | $8.26 | $8.27 | $7.01 | 1,100,519 |
| 2015-12-03 | $8.30 | $8.33 | $8.26 | $8.33 | $7.06 | 1,161,232 |
| 2015-12-02 | $8.44 | $8.45 | $8.31 | $8.31 | $7.04 | 1,709,104 |
| 2015-12-01 | $8.52 | $8.57 | $8.46 | $8.47 | $7.18 | 1,463,132 |
| 2015-11-30 | $8.52 | $8.57 | $8.47 | $8.50 | $7.20 | 1,403,424 |
| 2015-11-27 | $8.40 | $8.53 | $8.39 | $8.51 | $7.21 | 589,138 |
| 2015-11-25 | $8.39 | $8.42 | $8.34 | $8.42 | $7.13 | 763,543 |
| 2015-11-24 | $8.40 | $8.45 | $8.38 | $8.40 | $7.12 | 1,647,104 |
| 2015-11-23 | $8.45 | $8.47 | $8.41 | $8.42 | $7.13 | 1,284,230 |
| 2015-11-20 | $8.44 | $8.50 | $8.41 | $8.44 | $7.15 | 1,066,617 |
| 2015-11-19 | $8.38 | $8.48 | $8.35 | $8.46 | $7.17 | 1,085,303 |
| 2015-11-18 | $8.26 | $8.38 | $8.24 | $8.35 | $7.07 | 1,392,171 |
| 2015-11-17 | $8.27 | $8.32 | $8.22 | $8.26 | $7.00 | 1,383,904 |
| 2015-11-16 | $8.28 | $8.31 | $8.21 | $8.27 | $7.01 | 1,403,498 |
| 2015-11-13 | $8.28 | $8.32 | $8.22 | $8.29 | $7.02 | 1,665,138 |
| 2015-11-12 | $8.36 | $8.39 | $8.26 | $8.26 | $7.00 | 1,582,855 |
| 2015-11-11 | $8.36 | $8.44 | $8.35 | $8.38 | $7.10 | 1,679,656 |
| 2015-11-10 | $8.25 | $8.41 | $8.25 | $8.35 | $7.07 | 2,176,084 |
| 2015-11-09 | $8.25 | $8.29 | $8.21 | $8.24 | $6.98 | 2,435,693 |
| 2015-11-06 | $8.16 | $8.33 | $8.16 | $8.27 | $7.01 | 4,008,386 |
| 2015-11-05 | $8.50 | $8.50 | $8.10 | $8.23 | $6.97 | 7,626,651 |
| 2015-11-04 | $8.65 | $8.69 | $8.57 | $8.62 | $7.30 | 1,144,834 |
| 2015-11-03 | $8.63 | $8.67 | $8.60 | $8.65 | $7.33 | 1,087,614 |
| 2015-11-02 | $8.45 | $8.66 | $8.45 | $8.63 | $7.31 | 2,080,312 |
| 2015-10-30 | $8.59 | $8.61 | $8.45 | $8.46 | $7.17 | 2,234,200 |
| 2015-10-29 | $8.64 | $8.67 | $8.52 | $8.59 | $7.28 | 1,148,040 |
| 2015-10-28 | $8.62 | $8.72 | $8.52 | $8.68 | $7.35 | 1,360,394 |
| 2015-10-27 | $8.80 | $8.80 | $8.57 | $8.61 | $7.29 | 1,800,838 |
| 2015-10-26 | $8.88 | $8.92 | $8.80 | $8.80 | $7.46 | 1,357,158 |
| 2015-10-23 | $8.92 | $8.94 | $8.85 | $8.88 | $7.52 | 896,670 |
| 2015-10-22 | $8.90 | $8.95 | $8.84 | $8.91 | $7.55 | 1,142,942 |
| 2015-10-21 | $8.90 | $8.93 | $8.85 | $8.86 | $7.51 | 984,593 |
| 2015-10-20 | $8.90 | $8.94 | $8.84 | $8.89 | $7.53 | 997,826 |
| 2015-10-19 | $8.93 | $8.97 | $8.90 | $8.91 | $7.55 | 562,190 |
| 2015-10-16 | $8.96 | $8.99 | $8.90 | $8.93 | $7.57 | 749,558 |
| 2015-10-15 | $8.94 | $8.97 | $8.81 | $8.94 | $7.57 | 1,430,203 |
| 2015-10-14 | $9.05 | $9.07 | $8.92 | $8.94 | $7.57 | 1,165,603 |
| 2015-10-13 | $9.11 | $9.16 | $8.99 | $9.06 | $7.68 | 1,359,086 |
| 2015-10-12 | $9.15 | $9.24 | $9.12 | $9.13 | $7.74 | 868,025 |
| 2015-10-09 | $9.11 | $9.16 | $9.05 | $9.13 | $7.74 | 1,312,386 |
| 2015-10-08 | $9.17 | $9.22 | $9.11 | $9.12 | $7.73 | 1,402,207 |
| 2015-10-07 | $9.02 | $9.17 | $9.02 | $9.16 | $7.76 | 898,499 |
| 2015-10-06 | $9.00 | $9.09 | $8.99 | $9.02 | $7.64 | 912,518 |
| 2015-10-05 | $8.85 | $9.03 | $8.85 | $9.02 | $7.64 | 1,832,233 |
| 2015-10-02 | $8.79 | $8.86 | $8.71 | $8.85 | $7.50 | 1,927,110 |
| 2015-10-01 | $8.84 | $8.87 | $8.72 | $8.81 | $7.46 | 2,688,552 |
| 2015-09-30 | $8.78 | $8.83 | $8.69 | $8.82 | $7.47 | 2,347,350 |
| 2015-09-29 | $8.92 | $8.99 | $8.75 | $8.79 | $7.45 | 2,585,775 |
| 2015-09-28 | $9.21 | $9.23 | $8.83 | $8.91 | $7.55 | 3,605,800 |
| 2015-09-25 | $9.58 | $9.63 | $9.49 | $9.49 | $7.81 | 1,718,439 |
| 2015-09-24 | $9.60 | $9.63 | $9.53 | $9.57 | $7.88 | 1,457,748 |
| 2015-09-23 | $9.56 | $9.68 | $9.53 | $9.62 | $7.92 | 1,623,469 |
| 2015-09-22 | $9.52 | $9.58 | $9.50 | $9.53 | $7.85 | 759,945 |
| 2015-09-21 | $9.47 | $9.60 | $9.46 | $9.58 | $7.89 | 1,048,722 |
| 2015-09-18 | $9.43 | $9.55 | $9.42 | $9.46 | $7.79 | 2,460,642 |
| 2015-09-17 | $9.35 | $9.62 | $9.28 | $9.49 | $7.81 | 1,641,124 |
| 2015-09-16 | $9.34 | $9.39 | $9.29 | $9.35 | $7.70 | 1,229,864 |
| 2015-09-15 | $9.41 | $9.43 | $9.31 | $9.33 | $7.68 | 1,192,329 |
| 2015-09-14 | $9.45 | $9.47 | $9.37 | $9.40 | $7.74 | 734,315 |
| 2015-09-11 | $9.28 | $9.44 | $9.26 | $9.43 | $7.76 | 768,569 |
| 2015-09-10 | $9.28 | $9.33 | $9.26 | $9.31 | $7.66 | 836,280 |
| 2015-09-09 | $9.40 | $9.47 | $9.28 | $9.29 | $7.65 | 1,300,610 |
| 2015-09-08 | $9.38 | $9.44 | $9.32 | $9.37 | $7.71 | 836,408 |
Two Harbors Investment Corp (TWO) News Headlines
Recent Two Harbors Investment Corp (TWO) News
Similar Companies to Two Harbors Investment Corp (TWO) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |