Vector Group Ltd (VGR) Exchange: NYSE
Data as of Oct. 10, 2025
$14.99 ($0.00) 0.00%
Vector Group Ltd - Daily Information
Click for more stock information on Vector Group Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $14.99 |
| Previous Close | $14.99 |
| High | $14.99 |
| Low | $14.99 |
| Adjusted Open | $14.99 |
| Previous Adjusted Close | $14.99 |
| Adjusted High | $14.99 |
| Adjusted Low | $14.99 |
About Vector Group Ltd (VGR)
Vector Group Ltd. is a holding company for two operating businesses, Vector Tobacco and Liggett Group. Vector Group is a tobacco business with a history that spans over 90 years. Founded in 1929, with a commitment to innovation and development, Vector Group has become a recognized leader in the international tobacco industry. Vector Groupâs base portfolio is comprised of popular cigarette brands, including Eve and LD, and several smokeless tobacco brands. Through its various divisions and subsidiaries, Vector Group manufactures, markets, and distributes a range of tobacco products and related products to domestic and/or international customers. Vector Tobacco, which operates in six countries, generates a significant portion of Vector Group's revenue. Over the years, Vector Group has consistently grown its product lines and its international sales, achieving double-digit growth in more than a decade. Vector Group also offers individual consultation, research and development, and strategic partnerships with a wide range of private companies and non-profit organizations alike.
Invest in Vector Group Ltd (VGR)
Historical Stock Data for Vector Group Ltd (VGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 12 |
| 2024-10-04 | $15.01 | $15.09 | $14.99 | $14.99 | $14.99 | 2,233,090 |
| 2024-10-03 | $14.93 | $14.96 | $14.90 | $14.96 | $14.96 | 3,977,680 |
| 2024-10-02 | $14.92 | $14.95 | $14.91 | $14.93 | $14.93 | 2,454,823 |
| 2024-10-01 | $14.91 | $14.93 | $14.90 | $14.91 | $14.91 | 3,440,367 |
| 2024-09-30 | $14.92 | $14.93 | $14.91 | $14.92 | $14.92 | 993,413 |
| 2024-09-27 | $14.91 | $14.94 | $14.91 | $14.91 | $14.91 | 2,246,970 |
| 2024-09-26 | $14.92 | $14.94 | $14.91 | $14.91 | $14.91 | 1,656,560 |
| 2024-09-25 | $14.92 | $14.94 | $14.91 | $14.92 | $14.92 | 2,335,365 |
| 2024-09-24 | $14.91 | $14.94 | $14.91 | $14.91 | $14.91 | 1,593,708 |
| 2024-09-23 | $14.95 | $14.96 | $14.90 | $14.90 | $14.90 | 2,458,139 |
| 2024-09-20 | $14.96 | $14.97 | $14.89 | $14.93 | $14.93 | 10,828,907 |
| 2024-09-19 | $14.90 | $14.94 | $14.90 | $14.94 | $14.94 | 1,897,571 |
| 2024-09-18 | $14.87 | $14.93 | $14.87 | $14.91 | $14.91 | 2,302,250 |
| 2024-09-17 | $14.92 | $14.94 | $14.91 | $14.91 | $14.91 | 2,233,515 |
| 2024-09-16 | $14.92 | $14.96 | $14.92 | $14.92 | $14.92 | 1,731,072 |
| 2024-09-13 | $14.92 | $14.94 | $14.90 | $14.94 | $14.94 | 2,180,858 |
| 2024-09-12 | $14.90 | $14.93 | $14.89 | $14.91 | $14.91 | 1,637,237 |
| 2024-09-11 | $14.93 | $14.95 | $14.87 | $14.87 | $14.87 | 1,436,379 |
| 2024-09-10 | $14.92 | $14.96 | $14.90 | $14.94 | $14.94 | 1,522,498 |
| 2024-09-09 | $14.91 | $14.94 | $14.89 | $14.94 | $14.94 | 2,102,280 |
| 2024-09-06 | $14.91 | $14.95 | $14.89 | $14.92 | $14.92 | 972,813 |
| 2024-09-05 | $15.01 | $15.01 | $14.85 | $14.91 | $14.91 | 2,204,008 |
| 2024-09-04 | $15.01 | $15.02 | $14.97 | $15.00 | $15.00 | 3,287,543 |
| 2024-09-03 | $14.97 | $15.03 | $14.97 | $15.01 | $15.01 | 5,967,532 |
| 2024-08-30 | $15.05 | $15.05 | $14.94 | $14.98 | $14.98 | 1,257,989 |
| 2024-08-29 | $15.17 | $15.18 | $15.12 | $15.15 | $14.95 | 1,206,183 |
| 2024-08-28 | $15.15 | $15.20 | $15.14 | $15.17 | $14.97 | 2,083,731 |
| 2024-08-27 | $15.15 | $15.17 | $15.14 | $15.17 | $14.97 | 2,391,160 |
| 2024-08-26 | $15.15 | $15.17 | $15.13 | $15.17 | $14.97 | 2,588,275 |
| 2024-08-23 | $15.15 | $15.18 | $15.09 | $15.14 | $14.94 | 4,111,109 |
| 2024-08-22 | $15.10 | $15.17 | $15.07 | $15.15 | $14.95 | 9,379,746 |
| 2024-08-21 | $15.21 | $15.53 | $15.05 | $15.13 | $14.93 | 12,073,801 |
| 2024-08-20 | $13.77 | $13.99 | $13.68 | $13.99 | $13.81 | 1,098,306 |
| 2024-08-19 | $13.93 | $14.05 | $13.80 | $13.85 | $13.67 | 762,558 |
| 2024-08-16 | $13.71 | $14.08 | $13.68 | $13.95 | $13.77 | 1,228,962 |
| 2024-08-15 | $13.57 | $13.88 | $13.57 | $13.73 | $13.55 | 1,176,454 |
| 2024-08-14 | $13.51 | $13.66 | $13.47 | $13.64 | $13.64 | 746,678 |
| 2024-08-13 | $13.39 | $13.55 | $13.27 | $13.40 | $13.40 | 1,431,489 |
| 2024-08-12 | $13.20 | $13.38 | $13.11 | $13.35 | $13.35 | 846,030 |
| 2024-08-09 | $13.19 | $13.28 | $13.04 | $13.19 | $13.19 | 736,767 |
| 2024-08-08 | $13.02 | $13.39 | $12.97 | $13.25 | $13.25 | 1,056,787 |
| 2024-08-07 | $13.09 | $13.32 | $12.95 | $12.97 | $12.97 | 987,324 |
| 2024-08-06 | $13.08 | $13.17 | $12.90 | $12.96 | $12.96 | 1,655,090 |
| 2024-08-05 | $12.90 | $13.13 | $12.81 | $13.13 | $13.13 | 1,330,642 |
| 2024-08-02 | $13.30 | $13.55 | $13.11 | $13.40 | $13.40 | 1,255,843 |
| 2024-08-01 | $13.44 | $13.71 | $13.01 | $13.30 | $13.30 | 1,370,936 |
| 2024-07-31 | $12.85 | $13.08 | $12.68 | $12.78 | $12.78 | 1,460,887 |
| 2024-07-30 | $12.68 | $12.93 | $12.56 | $12.89 | $12.89 | 1,272,365 |
| 2024-07-29 | $12.78 | $12.81 | $12.54 | $12.67 | $12.67 | 1,009,410 |
| 2024-07-26 | $12.66 | $12.88 | $12.61 | $12.80 | $12.80 | 1,395,650 |
| 2024-07-25 | $12.22 | $12.66 | $12.14 | $12.52 | $12.52 | 1,062,585 |
| 2024-07-24 | $12.16 | $12.36 | $12.09 | $12.13 | $12.13 | 814,025 |
| 2024-07-23 | $11.94 | $12.28 | $11.93 | $12.15 | $12.15 | 958,139 |
| 2024-07-22 | $11.90 | $11.95 | $11.72 | $11.94 | $11.94 | 917,255 |
| 2024-07-19 | $11.86 | $11.96 | $11.78 | $11.85 | $11.85 | 686,273 |
| 2024-07-18 | $11.76 | $11.96 | $11.74 | $11.84 | $11.84 | 744,531 |
| 2024-07-17 | $11.51 | $11.95 | $11.51 | $11.90 | $11.90 | 1,196,166 |
| 2024-07-16 | $11.09 | $11.61 | $11.08 | $11.53 | $11.53 | 2,175,266 |
| 2024-07-15 | $11.15 | $11.17 | $10.93 | $11.01 | $11.01 | 1,687,846 |
| 2024-07-12 | $10.90 | $11.10 | $10.88 | $11.09 | $11.09 | 1,346,541 |
| 2024-07-11 | $10.62 | $10.85 | $10.53 | $10.85 | $10.85 | 1,283,202 |
| 2024-07-10 | $10.51 | $10.66 | $10.49 | $10.50 | $10.50 | 1,225,372 |
| 2024-07-09 | $10.46 | $10.55 | $10.40 | $10.50 | $10.50 | 947,003 |
| 2024-07-08 | $10.64 | $10.71 | $10.49 | $10.50 | $10.50 | 1,001,527 |
| 2024-07-05 | $10.91 | $10.96 | $10.56 | $10.60 | $10.60 | 1,447,887 |
| 2024-07-03 | $10.89 | $11.00 | $10.83 | $10.96 | $10.96 | 485,486 |
| 2024-07-02 | $10.91 | $11.00 | $10.81 | $10.84 | $10.84 | 820,752 |
| 2024-07-01 | $10.61 | $10.97 | $10.59 | $10.94 | $10.94 | 1,214,610 |
| 2024-06-28 | $10.52 | $10.63 | $10.38 | $10.57 | $10.57 | 2,889,524 |
| 2024-06-27 | $10.82 | $10.82 | $10.38 | $10.44 | $10.44 | 1,232,036 |
| 2024-06-26 | $10.92 | $10.96 | $10.76 | $10.80 | $10.80 | 1,433,842 |
| 2024-06-25 | $11.01 | $11.04 | $10.83 | $10.93 | $10.93 | 1,083,846 |
| 2024-06-24 | $11.12 | $11.15 | $10.88 | $11.00 | $11.00 | 1,769,122 |
| 2024-06-21 | $10.88 | $11.33 | $10.83 | $11.11 | $11.11 | 16,410,921 |
| 2024-06-20 | $10.56 | $10.93 | $10.56 | $10.84 | $10.84 | 1,476,298 |
| 2024-06-18 | $10.65 | $10.75 | $10.58 | $10.63 | $10.63 | 1,070,990 |
| 2024-06-17 | $10.42 | $10.72 | $10.35 | $10.69 | $10.69 | 1,251,400 |
| 2024-06-14 | $10.74 | $10.74 | $10.46 | $10.54 | $10.54 | 1,386,413 |
| 2024-06-13 | $10.85 | $10.95 | $10.80 | $10.81 | $10.81 | 1,432,934 |
| 2024-06-12 | $11.01 | $11.11 | $10.86 | $10.86 | $10.86 | 2,119,171 |
| 2024-06-11 | $10.70 | $10.91 | $10.66 | $10.80 | $10.80 | 1,104,687 |
| 2024-06-10 | $10.52 | $10.76 | $10.42 | $10.73 | $10.73 | 1,088,575 |
| 2024-06-07 | $10.63 | $10.72 | $10.56 | $10.61 | $10.61 | 964,668 |
| 2024-06-06 | $10.68 | $10.82 | $10.64 | $10.70 | $10.70 | 727,621 |
| 2024-06-05 | $11.00 | $11.04 | $10.59 | $10.71 | $10.71 | 1,093,559 |
| 2024-06-04 | $11.07 | $11.23 | $11.00 | $11.14 | $10.94 | 1,111,435 |
| 2024-06-03 | $10.96 | $11.15 | $10.96 | $11.10 | $10.90 | 1,112,970 |
| 2024-05-31 | $10.95 | $11.01 | $10.92 | $10.97 | $10.97 | 835,613 |
| 2024-05-30 | $11.01 | $11.05 | $10.85 | $10.91 | $10.91 | 711,376 |
| 2024-05-29 | $10.87 | $11.00 | $10.83 | $10.93 | $10.93 | 879,612 |
| 2024-05-28 | $10.86 | $11.02 | $10.83 | $11.02 | $11.02 | 845,503 |
| 2024-05-24 | $10.86 | $10.99 | $10.80 | $10.84 | $10.84 | 672,051 |
| 2024-05-23 | $11.08 | $11.13 | $10.74 | $10.80 | $10.80 | 1,145,052 |
| 2024-05-22 | $11.06 | $11.15 | $11.06 | $11.09 | $11.09 | 1,070,856 |
| 2024-05-21 | $11.14 | $11.20 | $11.08 | $11.13 | $11.13 | 1,433,307 |
| 2024-05-20 | $11.12 | $11.24 | $11.10 | $11.15 | $11.15 | 1,391,069 |
| 2024-05-17 | $11.18 | $11.19 | $11.06 | $11.15 | $11.15 | 941,882 |
| 2024-05-16 | $11.13 | $11.26 | $11.00 | $11.14 | $11.14 | 1,621,564 |
| 2024-05-15 | $11.15 | $11.15 | $10.96 | $11.10 | $11.10 | 1,049,335 |
| 2024-05-14 | $11.12 | $11.15 | $10.87 | $11.05 | $11.05 | 1,319,119 |
| 2024-05-13 | $10.84 | $11.11 | $10.84 | $10.99 | $10.99 | 1,539,250 |
| 2024-05-10 | $10.74 | $10.85 | $10.62 | $10.84 | $10.84 | 1,169,263 |
| 2024-05-09 | $10.59 | $10.71 | $10.55 | $10.70 | $10.70 | 1,040,304 |
| 2024-05-08 | $10.35 | $10.63 | $10.32 | $10.57 | $10.57 | 1,271,405 |
| 2024-05-07 | $10.47 | $10.52 | $10.32 | $10.40 | $10.40 | 1,426,608 |
| 2024-05-06 | $9.85 | $10.42 | $9.79 | $10.40 | $10.40 | 1,872,158 |
| 2024-05-03 | $9.46 | $9.89 | $9.32 | $9.81 | $9.81 | 1,773,513 |
| 2024-05-02 | $10.02 | $10.15 | $9.28 | $9.37 | $9.37 | 2,754,715 |
| 2024-05-01 | $10.38 | $10.55 | $10.36 | $10.45 | $10.45 | 903,525 |
| 2024-04-30 | $10.37 | $10.45 | $10.27 | $10.35 | $10.35 | 840,836 |
| 2024-04-29 | $10.28 | $10.44 | $10.28 | $10.43 | $10.43 | 844,928 |
| 2024-04-26 | $10.36 | $10.40 | $10.23 | $10.27 | $10.27 | 819,728 |
| 2024-04-25 | $10.41 | $10.45 | $10.24 | $10.33 | $10.33 | 767,197 |
| 2024-04-24 | $10.43 | $10.45 | $10.28 | $10.44 | $10.44 | 747,525 |
| 2024-04-23 | $10.41 | $10.56 | $10.40 | $10.45 | $10.45 | 842,806 |
| 2024-04-22 | $10.36 | $10.52 | $10.26 | $10.44 | $10.44 | 1,568,666 |
| 2024-04-19 | $10.02 | $10.32 | $10.02 | $10.28 | $10.28 | 1,104,003 |
| 2024-04-18 | $10.01 | $10.05 | $9.95 | $10.04 | $10.04 | 1,067,726 |
| 2024-04-17 | $10.10 | $10.10 | $9.99 | $9.99 | $9.99 | 1,060,974 |
| 2024-04-16 | $9.91 | $10.04 | $9.84 | $10.02 | $10.02 | 1,227,012 |
| 2024-04-15 | $9.85 | $9.96 | $9.80 | $9.93 | $9.93 | 838,198 |
| 2024-04-12 | $9.90 | $10.00 | $9.81 | $9.85 | $9.85 | 739,362 |
| 2024-04-11 | $10.09 | $10.14 | $9.85 | $9.93 | $9.93 | 1,062,978 |
| 2024-04-10 | $10.21 | $10.22 | $9.91 | $10.01 | $10.01 | 1,414,880 |
| 2024-04-09 | $10.30 | $10.42 | $10.30 | $10.36 | $10.36 | 741,277 |
| 2024-04-08 | $10.28 | $10.49 | $10.28 | $10.30 | $10.30 | 691,021 |
| 2024-04-05 | $10.28 | $10.34 | $10.22 | $10.25 | $10.25 | 605,605 |
| 2024-04-04 | $10.40 | $10.46 | $10.23 | $10.30 | $10.30 | 903,575 |
| 2024-04-03 | $10.52 | $10.56 | $10.28 | $10.34 | $10.34 | 1,115,572 |
| 2024-04-02 | $10.65 | $10.68 | $10.49 | $10.55 | $10.55 | 1,221,609 |
| 2024-04-01 | $11.00 | $11.00 | $10.71 | $10.71 | $10.71 | 781,013 |
| 2024-03-28 | $10.96 | $11.07 | $10.89 | $10.96 | $10.96 | 933,897 |
| 2024-03-27 | $10.75 | $10.92 | $10.66 | $10.91 | $10.91 | 896,794 |
| 2024-03-26 | $10.75 | $10.78 | $10.59 | $10.67 | $10.67 | 754,145 |
| 2024-03-25 | $10.88 | $10.91 | $10.69 | $10.71 | $10.71 | 613,513 |
| 2024-03-22 | $11.03 | $11.03 | $10.75 | $10.80 | $10.80 | 816,294 |
| 2024-03-21 | $10.90 | $11.30 | $10.84 | $11.02 | $11.02 | 1,180,760 |
| 2024-03-20 | $10.80 | $10.95 | $10.69 | $10.90 | $10.90 | 755,552 |
| 2024-03-19 | $10.70 | $10.91 | $10.67 | $10.85 | $10.85 | 884,210 |
| 2024-03-18 | $10.79 | $10.89 | $10.63 | $10.78 | $10.78 | 986,629 |
| 2024-03-15 | $10.75 | $10.93 | $10.69 | $10.79 | $10.79 | 1,879,343 |
| 2024-03-14 | $11.14 | $11.23 | $10.73 | $10.82 | $10.82 | 1,066,180 |
| 2024-03-13 | $11.20 | $11.28 | $11.13 | $11.17 | $11.17 | 782,049 |
| 2024-03-12 | $11.15 | $11.30 | $11.04 | $11.20 | $11.20 | 910,256 |
| 2024-03-11 | $11.09 | $11.20 | $11.01 | $11.11 | $11.11 | 730,948 |
| 2024-03-08 | $11.09 | $11.20 | $11.06 | $11.13 | $11.13 | 701,356 |
| 2024-03-07 | $11.00 | $11.14 | $10.95 | $11.04 | $11.04 | 689,968 |
| 2024-03-06 | $10.91 | $11.04 | $10.86 | $10.93 | $10.93 | 1,013,977 |
| 2024-03-05 | $10.89 | $11.04 | $10.82 | $10.85 | $10.85 | 1,018,112 |
| 2024-03-04 | $10.79 | $10.95 | $10.72 | $10.92 | $10.92 | 1,111,329 |
| 2024-03-01 | $10.94 | $10.97 | $10.70 | $10.83 | $10.83 | 1,287,724 |
| 2024-02-29 | $11.31 | $11.33 | $11.07 | $11.16 | $10.96 | 1,252,233 |
| 2024-02-28 | $11.12 | $11.22 | $11.05 | $11.16 | $10.96 | 746,969 |
| 2024-02-27 | $11.31 | $11.38 | $11.13 | $11.16 | $10.96 | 787,119 |
| 2024-02-26 | $11.25 | $11.35 | $11.15 | $11.28 | $11.08 | 657,753 |
| 2024-02-23 | $11.19 | $11.30 | $11.11 | $11.26 | $11.06 | 939,863 |
| 2024-02-22 | $11.10 | $11.27 | $11.01 | $11.19 | $10.99 | 845,013 |
| 2024-02-21 | $11.13 | $11.20 | $11.01 | $11.12 | $10.92 | 987,250 |
| 2024-02-20 | $11.27 | $11.50 | $11.00 | $11.09 | $10.89 | 1,561,399 |
| 2024-02-16 | $11.21 | $11.43 | $11.07 | $11.33 | $11.33 | 1,106,008 |
| 2024-02-15 | $11.76 | $11.76 | $11.12 | $11.29 | $11.29 | 2,339,285 |
| 2024-02-14 | $10.74 | $11.79 | $10.43 | $11.77 | $11.77 | 2,822,554 |
| 2024-02-13 | $10.24 | $10.36 | $10.14 | $10.22 | $10.22 | 1,568,020 |
| 2024-02-12 | $10.04 | $10.57 | $9.99 | $10.50 | $10.50 | 2,353,139 |
| 2024-02-09 | $9.98 | $9.98 | $9.80 | $9.95 | $9.95 | 1,363,766 |
| 2024-02-08 | $10.06 | $10.08 | $9.84 | $9.91 | $9.91 | 2,905,180 |
| 2024-02-07 | $10.40 | $10.40 | $10.05 | $10.06 | $10.06 | 1,388,817 |
| 2024-02-06 | $10.25 | $10.45 | $10.18 | $10.39 | $10.39 | 628,979 |
| 2024-02-05 | $10.35 | $10.41 | $10.21 | $10.25 | $10.25 | 568,313 |
| 2024-02-02 | $10.54 | $10.58 | $10.40 | $10.44 | $10.44 | 580,126 |
| 2024-02-01 | $10.48 | $10.67 | $10.45 | $10.66 | $10.66 | 706,038 |
| 2024-01-31 | $10.79 | $10.80 | $10.44 | $10.47 | $10.47 | 770,831 |
| 2024-01-30 | $10.77 | $10.83 | $10.70 | $10.80 | $10.80 | 561,521 |
| 2024-01-29 | $10.90 | $10.91 | $10.75 | $10.85 | $10.85 | 520,989 |
| 2024-01-26 | $10.98 | $11.06 | $10.88 | $10.88 | $10.88 | 726,909 |
| 2024-01-25 | $10.85 | $10.89 | $10.64 | $10.85 | $10.85 | 648,704 |
| 2024-01-24 | $10.85 | $10.87 | $10.70 | $10.72 | $10.72 | 765,320 |
| 2024-01-23 | $10.63 | $10.81 | $10.48 | $10.78 | $10.78 | 1,004,532 |
| 2024-01-22 | $10.39 | $10.54 | $10.34 | $10.52 | $10.52 | 1,536,710 |
| 2024-01-19 | $10.34 | $10.38 | $10.14 | $10.29 | $10.29 | 2,873,962 |
| 2024-01-18 | $10.30 | $10.39 | $10.19 | $10.31 | $10.31 | 1,008,000 |
| 2024-01-17 | $10.54 | $10.58 | $10.30 | $10.30 | $10.30 | 901,498 |
| 2024-01-16 | $10.87 | $10.96 | $10.65 | $10.66 | $10.66 | 806,085 |
| 2024-01-12 | $11.05 | $11.09 | $10.88 | $10.92 | $10.92 | 525,696 |
| 2024-01-11 | $10.92 | $11.01 | $10.83 | $11.01 | $11.01 | 657,301 |
| 2024-01-10 | $11.05 | $11.14 | $10.88 | $10.92 | $10.92 | 778,088 |
| 2024-01-09 | $11.37 | $11.37 | $10.98 | $11.02 | $11.02 | 762,944 |
| 2024-01-08 | $11.37 | $11.50 | $11.34 | $11.47 | $11.47 | 550,480 |
| 2024-01-05 | $11.34 | $11.45 | $11.30 | $11.35 | $11.35 | 593,092 |
| 2024-01-04 | $11.43 | $11.53 | $11.39 | $11.39 | $11.39 | 691,320 |
| 2024-01-03 | $11.48 | $11.53 | $11.32 | $11.33 | $11.33 | 876,751 |
| 2024-01-02 | $11.25 | $11.58 | $11.23 | $11.46 | $11.46 | 734,755 |
| 2023-12-29 | $11.42 | $11.45 | $11.28 | $11.28 | $11.28 | 676,577 |
| 2023-12-28 | $11.40 | $11.51 | $11.37 | $11.42 | $11.42 | 490,025 |
| 2023-12-27 | $11.38 | $11.52 | $11.36 | $11.42 | $11.42 | 586,055 |
| 2023-12-26 | $11.24 | $11.41 | $11.21 | $11.35 | $11.35 | 449,039 |
| 2023-12-22 | $11.30 | $11.39 | $11.21 | $11.22 | $11.22 | 572,887 |
| 2023-12-21 | $11.34 | $11.41 | $11.12 | $11.21 | $11.21 | 641,065 |
| 2023-12-20 | $11.49 | $11.57 | $11.24 | $11.24 | $11.24 | 869,745 |
| 2023-12-19 | $11.36 | $11.72 | $11.26 | $11.55 | $11.55 | 1,252,754 |
| 2023-12-18 | $11.32 | $11.47 | $11.14 | $11.24 | $11.24 | 847,600 |
| 2023-12-15 | $11.67 | $11.68 | $11.23 | $11.25 | $11.25 | 2,876,741 |
| 2023-12-14 | $11.84 | $11.88 | $11.58 | $11.68 | $11.68 | 1,372,261 |
| 2023-12-13 | $11.12 | $11.72 | $11.08 | $11.70 | $11.70 | 1,195,333 |
| 2023-12-12 | $11.02 | $11.23 | $10.94 | $11.17 | $11.17 | 802,463 |
| 2023-12-11 | $10.96 | $11.06 | $10.88 | $11.03 | $11.03 | 689,527 |
| 2023-12-08 | $11.05 | $11.05 | $10.81 | $10.96 | $10.96 | 660,396 |
| 2023-12-07 | $10.87 | $11.04 | $10.86 | $11.03 | $11.03 | 721,009 |
| 2023-12-06 | $11.13 | $11.13 | $10.88 | $10.88 | $10.88 | 837,812 |
| 2023-12-05 | $11.00 | $11.18 | $10.89 | $11.14 | $11.14 | 695,002 |
| 2023-12-04 | $11.01 | $11.28 | $10.99 | $11.06 | $11.06 | 690,894 |
| 2023-12-01 | $10.71 | $11.13 | $10.62 | $11.09 | $11.09 | 952,844 |
| 2023-11-30 | $10.76 | $10.97 | $10.59 | $10.71 | $10.71 | 1,227,130 |
| 2023-11-29 | $11.09 | $11.15 | $10.91 | $10.92 | $10.72 | 804,975 |
| 2023-11-28 | $11.00 | $11.00 | $10.90 | $10.98 | $10.78 | 781,500 |
| 2023-11-27 | $10.90 | $10.99 | $10.80 | $10.97 | $10.77 | 639,748 |
| 2023-11-24 | $10.82 | $10.98 | $10.81 | $10.97 | $10.97 | 453,897 |
| 2023-11-22 | $10.75 | $10.84 | $10.70 | $10.77 | $10.77 | 466,361 |
| 2023-11-21 | $10.74 | $10.75 | $10.59 | $10.64 | $10.64 | 457,446 |
| 2023-11-20 | $10.64 | $10.74 | $10.55 | $10.72 | $10.72 | 605,665 |
| 2023-11-17 | $10.61 | $10.70 | $10.51 | $10.63 | $10.63 | 1,279,849 |
| 2023-11-16 | $10.68 | $10.74 | $10.50 | $10.55 | $10.55 | 629,182 |
| 2023-11-15 | $10.85 | $10.87 | $10.62 | $10.72 | $10.72 | 608,819 |
| 2023-11-14 | $10.71 | $10.85 | $10.59 | $10.82 | $10.82 | 946,928 |
| 2023-11-13 | $10.42 | $10.55 | $10.36 | $10.46 | $10.46 | 578,113 |
| 2023-11-10 | $10.49 | $10.49 | $10.31 | $10.39 | $10.39 | 742,018 |
| 2023-11-09 | $10.60 | $10.60 | $10.40 | $10.46 | $10.46 | 574,282 |
| 2023-11-08 | $10.68 | $10.69 | $10.45 | $10.57 | $10.57 | 600,002 |
| 2023-11-07 | $10.47 | $10.68 | $10.37 | $10.66 | $10.66 | 757,367 |
| 2023-11-06 | $10.53 | $10.56 | $10.30 | $10.49 | $10.49 | 1,139,613 |
| 2023-11-03 | $10.76 | $10.94 | $10.37 | $10.55 | $10.55 | 927,374 |
| 2023-11-02 | $10.45 | $10.53 | $9.86 | $10.52 | $10.52 | 878,407 |
| 2023-11-01 | $10.23 | $10.27 | $10.13 | $10.25 | $10.25 | 803,127 |
| 2023-10-31 | $10.26 | $10.34 | $10.21 | $10.28 | $10.28 | 542,945 |
| 2023-10-30 | $10.24 | $10.35 | $10.15 | $10.28 | $10.28 | 550,292 |
| 2023-10-27 | $10.36 | $10.49 | $10.11 | $10.14 | $10.14 | 588,315 |
| 2023-10-26 | $10.57 | $10.57 | $10.31 | $10.37 | $10.37 | 570,504 |
| 2023-10-25 | $10.58 | $10.66 | $10.47 | $10.49 | $10.49 | 445,078 |
| 2023-10-24 | $10.56 | $10.65 | $10.48 | $10.61 | $10.61 | 413,463 |
| 2023-10-23 | $10.71 | $10.80 | $10.45 | $10.47 | $10.47 | 670,576 |
| 2023-10-20 | $10.88 | $10.94 | $10.71 | $10.72 | $10.72 | 717,112 |
| 2023-10-19 | $10.94 | $10.99 | $10.80 | $10.86 | $10.86 | 528,392 |
| 2023-10-18 | $10.98 | $11.13 | $10.91 | $10.97 | $10.97 | 439,024 |
| 2023-10-17 | $10.85 | $11.06 | $10.79 | $10.99 | $10.99 | 712,152 |
| 2023-10-16 | $11.00 | $11.02 | $10.78 | $10.89 | $10.89 | 494,971 |
| 2023-10-13 | $10.81 | $10.93 | $10.62 | $10.86 | $10.86 | 512,875 |
| 2023-10-12 | $11.10 | $11.13 | $10.77 | $10.86 | $10.86 | 444,537 |
| 2023-10-11 | $11.10 | $11.23 | $10.99 | $11.07 | $11.07 | 459,117 |
| 2023-10-10 | $11.13 | $11.23 | $11.05 | $11.06 | $11.06 | 438,335 |
| 2023-10-09 | $10.81 | $11.11 | $10.80 | $11.08 | $11.08 | 483,706 |
| 2023-10-06 | $10.54 | $10.93 | $10.54 | $10.80 | $10.80 | 896,561 |
| 2023-10-05 | $10.40 | $10.63 | $10.40 | $10.61 | $10.61 | 758,456 |
| 2023-10-04 | $10.38 | $10.45 | $10.30 | $10.39 | $10.39 | 504,014 |
| 2023-10-03 | $10.44 | $10.49 | $10.34 | $10.39 | $10.39 | 599,477 |
| 2023-10-02 | $10.64 | $10.64 | $10.44 | $10.49 | $10.49 | 780,277 |
| 2023-09-29 | $10.75 | $10.81 | $10.60 | $10.64 | $10.64 | 1,059,627 |
| 2023-09-28 | $10.59 | $10.72 | $10.57 | $10.69 | $10.69 | 706,707 |
| 2023-09-27 | $10.42 | $10.60 | $10.42 | $10.55 | $10.55 | 598,692 |
| 2023-09-26 | $10.48 | $10.54 | $10.38 | $10.38 | $10.38 | 722,134 |
| 2023-09-25 | $10.53 | $10.61 | $10.47 | $10.54 | $10.54 | 529,348 |
| 2023-09-22 | $10.82 | $10.89 | $10.65 | $10.65 | $10.65 | 711,971 |
| 2023-09-21 | $10.70 | $10.82 | $10.64 | $10.80 | $10.80 | 434,521 |
| 2023-09-20 | $10.89 | $10.92 | $10.76 | $10.77 | $10.77 | 469,294 |
| 2023-09-19 | $10.83 | $11.13 | $10.83 | $10.86 | $10.86 | 836,461 |
| 2023-09-18 | $10.85 | $10.95 | $10.71 | $10.86 | $10.86 | 689,339 |
| 2023-09-15 | $10.78 | $10.85 | $10.60 | $10.82 | $10.82 | 2,399,271 |
| 2023-09-14 | $10.77 | $10.89 | $10.76 | $10.83 | $10.83 | 665,610 |
| 2023-09-13 | $10.79 | $10.79 | $10.58 | $10.69 | $10.69 | 797,975 |
| 2023-09-12 | $10.60 | $10.90 | $10.43 | $10.74 | $10.74 | 867,215 |
| 2023-09-11 | $10.42 | $10.42 | $10.26 | $10.32 | $10.32 | 654,022 |
| 2023-09-08 | $10.41 | $10.42 | $10.18 | $10.29 | $10.29 | 694,420 |
| 2023-09-07 | $10.49 | $10.60 | $10.31 | $10.37 | $10.37 | 639,474 |
| 2023-09-06 | $10.68 | $10.68 | $10.36 | $10.49 | $10.49 | 710,122 |
| 2023-09-05 | $10.83 | $10.83 | $10.49 | $10.63 | $10.63 | 1,204,325 |
| 2023-09-01 | $10.84 | $11.15 | $10.84 | $11.00 | $11.00 | 672,334 |
| 2023-08-31 | $10.93 | $10.99 | $10.67 | $10.71 | $10.71 | 737,190 |
| 2023-08-30 | $11.06 | $11.16 | $11.02 | $11.09 | $10.89 | 550,701 |
| 2023-08-29 | $10.97 | $11.08 | $10.88 | $11.01 | $10.81 | 435,794 |
| 2023-08-28 | $11.07 | $11.22 | $10.93 | $10.94 | $10.74 | 546,635 |
| 2023-08-25 | $10.94 | $11.11 | $10.77 | $11.08 | $10.88 | 640,110 |
| 2023-08-24 | $10.74 | $10.91 | $10.65 | $10.85 | $10.65 | 995,478 |
| 2023-08-23 | $10.70 | $10.74 | $10.65 | $10.72 | $10.52 | 485,298 |
| 2023-08-22 | $10.65 | $10.71 | $10.59 | $10.62 | $10.62 | 511,933 |
| 2023-08-21 | $10.54 | $10.64 | $10.51 | $10.62 | $10.62 | 638,522 |
| 2023-08-18 | $10.40 | $10.61 | $10.40 | $10.54 | $10.54 | 1,167,149 |
| 2023-08-17 | $10.55 | $10.70 | $10.40 | $10.41 | $10.41 | 651,589 |
| 2023-08-16 | $10.71 | $10.75 | $10.58 | $10.58 | $10.58 | 782,560 |
| 2023-08-15 | $10.95 | $11.01 | $10.58 | $10.65 | $10.65 | 938,635 |
| 2023-08-14 | $11.11 | $11.13 | $10.85 | $10.99 | $10.99 | 605,173 |
| 2023-08-11 | $11.25 | $11.29 | $11.04 | $11.08 | $11.08 | 720,676 |
| 2023-08-10 | $11.09 | $11.36 | $10.99 | $11.25 | $11.25 | 956,053 |
| 2023-08-09 | $11.34 | $11.50 | $11.12 | $11.13 | $11.13 | 686,568 |
| 2023-08-08 | $11.00 | $11.41 | $10.85 | $11.34 | $11.34 | 921,132 |
| 2023-08-07 | $11.60 | $11.61 | $11.01 | $11.10 | $11.10 | 1,319,241 |
| 2023-08-04 | $12.28 | $12.42 | $11.54 | $11.59 | $11.59 | 1,887,480 |
| 2023-08-03 | $13.18 | $13.27 | $13.05 | $13.09 | $13.09 | 538,158 |
| 2023-08-02 | $13.10 | $13.31 | $12.97 | $13.22 | $13.22 | 556,139 |
| 2023-08-01 | $13.11 | $13.27 | $13.07 | $13.21 | $13.21 | 552,517 |
| 2023-07-31 | $13.17 | $13.32 | $13.08 | $13.12 | $13.12 | 603,843 |
| 2023-07-28 | $12.95 | $13.15 | $12.92 | $13.08 | $13.08 | 650,194 |
| 2023-07-27 | $12.96 | $12.96 | $12.83 | $12.92 | $12.92 | 427,230 |
| 2023-07-26 | $12.76 | $12.99 | $12.71 | $12.93 | $12.93 | 436,528 |
| 2023-07-25 | $12.67 | $12.80 | $12.56 | $12.75 | $12.75 | 442,279 |
| 2023-07-24 | $12.88 | $12.95 | $12.68 | $12.74 | $12.74 | 380,289 |
| 2023-07-21 | $13.12 | $13.12 | $12.80 | $12.81 | $12.81 | 594,824 |
| 2023-07-20 | $13.02 | $13.15 | $13.01 | $13.06 | $13.06 | 433,534 |
| 2023-07-19 | $13.16 | $13.22 | $13.01 | $13.02 | $13.02 | 560,227 |
| 2023-07-18 | $13.22 | $13.43 | $13.18 | $13.19 | $13.19 | 491,854 |
| 2023-07-17 | $13.15 | $13.28 | $13.11 | $13.28 | $13.28 | 480,465 |
| 2023-07-14 | $13.18 | $13.21 | $13.02 | $13.18 | $13.18 | 454,173 |
| 2023-07-13 | $13.16 | $13.29 | $13.12 | $13.24 | $13.24 | 460,490 |
| 2023-07-12 | $13.23 | $13.35 | $13.16 | $13.17 | $13.17 | 498,016 |
| 2023-07-11 | $12.89 | $13.22 | $12.86 | $13.18 | $13.18 | 460,314 |
| 2023-07-10 | $12.97 | $13.03 | $12.76 | $12.83 | $12.83 | 558,904 |
| 2023-07-07 | $12.90 | $13.09 | $12.89 | $12.92 | $12.92 | 851,198 |
| 2023-07-06 | $12.71 | $12.93 | $12.63 | $12.89 | $12.89 | 418,788 |
| 2023-07-05 | $12.89 | $12.89 | $12.73 | $12.81 | $12.81 | 618,536 |
| 2023-07-03 | $12.83 | $13.02 | $12.76 | $12.94 | $12.94 | 318,249 |
| 2023-06-30 | $12.82 | $12.96 | $12.80 | $12.81 | $12.81 | 541,298 |
| 2023-06-29 | $12.58 | $12.91 | $12.58 | $12.78 | $12.78 | 613,988 |
| 2023-06-28 | $12.64 | $12.66 | $12.54 | $12.59 | $12.59 | 688,001 |
| 2023-06-27 | $12.71 | $12.82 | $12.67 | $12.71 | $12.71 | 534,827 |
| 2023-06-26 | $12.60 | $12.84 | $12.56 | $12.74 | $12.74 | 468,145 |
| 2023-06-23 | $12.72 | $12.87 | $12.57 | $12.62 | $12.62 | 1,012,676 |
| 2023-06-22 | $13.00 | $13.00 | $12.76 | $12.78 | $12.78 | 611,355 |
| 2023-06-21 | $12.64 | $13.04 | $12.56 | $12.92 | $12.92 | 904,619 |
| 2023-06-20 | $12.54 | $12.66 | $12.46 | $12.63 | $12.63 | 529,631 |
| 2023-06-16 | $12.70 | $12.72 | $12.27 | $12.48 | $12.48 | 2,047,597 |
| 2023-06-15 | $12.75 | $12.93 | $12.65 | $12.91 | $12.71 | 884,886 |
| 2023-06-14 | $12.71 | $12.82 | $12.54 | $12.76 | $12.56 | 938,063 |
| 2023-06-13 | $12.66 | $12.78 | $12.51 | $12.65 | $12.45 | 853,139 |
| 2023-06-12 | $12.78 | $12.78 | $12.58 | $12.73 | $12.53 | 746,650 |
| 2023-06-09 | $12.91 | $12.91 | $12.64 | $12.78 | $12.58 | 607,979 |
| 2023-06-08 | $12.84 | $13.00 | $12.77 | $13.00 | $12.79 | 638,203 |
| 2023-06-07 | $12.64 | $13.01 | $12.62 | $12.89 | $12.69 | 819,801 |
| 2023-06-06 | $12.22 | $12.60 | $12.16 | $12.55 | $12.55 | 613,582 |
| 2023-06-05 | $12.39 | $12.39 | $12.16 | $12.21 | $12.21 | 592,900 |
| 2023-06-02 | $12.29 | $12.58 | $12.24 | $12.53 | $12.53 | 653,357 |
| 2023-06-01 | $11.76 | $12.18 | $11.73 | $12.10 | $12.10 | 872,145 |
| 2023-05-31 | $11.77 | $11.88 | $11.61 | $11.71 | $11.71 | 700,829 |
| 2023-05-30 | $11.84 | $11.94 | $11.72 | $11.82 | $11.82 | 519,350 |
| 2023-05-26 | $11.76 | $11.96 | $11.75 | $11.87 | $11.87 | 614,982 |
| 2023-05-25 | $11.79 | $11.91 | $11.66 | $11.78 | $11.78 | 571,888 |
| 2023-05-24 | $11.91 | $11.99 | $11.80 | $11.85 | $11.85 | 528,303 |
| 2023-05-23 | $11.67 | $12.03 | $11.65 | $11.96 | $11.96 | 721,676 |
| 2023-05-22 | $11.57 | $11.71 | $11.53 | $11.60 | $11.60 | 503,933 |
| 2023-05-19 | $11.47 | $11.60 | $11.31 | $11.60 | $11.60 | 724,154 |
| 2023-05-18 | $11.21 | $11.38 | $11.11 | $11.36 | $11.36 | 694,179 |
| 2023-05-17 | $11.08 | $11.30 | $11.03 | $11.23 | $11.23 | 628,222 |
| 2023-05-16 | $11.11 | $11.21 | $11.06 | $11.08 | $11.08 | 456,552 |
| 2023-05-15 | $11.20 | $11.33 | $11.12 | $11.19 | $11.19 | 505,866 |
| 2023-05-12 | $11.19 | $11.32 | $11.05 | $11.18 | $11.18 | 650,804 |
| 2023-05-11 | $11.32 | $11.39 | $11.14 | $11.18 | $11.18 | 652,837 |
| 2023-05-10 | $11.34 | $11.54 | $11.25 | $11.51 | $11.51 | 945,172 |
| 2023-05-09 | $11.99 | $11.99 | $10.56 | $11.21 | $11.21 | 1,432,821 |
| 2023-05-08 | $12.49 | $12.52 | $12.39 | $12.47 | $12.47 | 559,293 |
| 2023-05-05 | $12.40 | $12.54 | $12.34 | $12.44 | $12.44 | 482,505 |
| 2023-05-04 | $12.36 | $12.38 | $12.08 | $12.29 | $12.29 | 625,485 |
| 2023-05-03 | $12.61 | $12.79 | $12.46 | $12.50 | $12.50 | 637,959 |
| 2023-05-02 | $12.72 | $12.72 | $12.26 | $12.55 | $12.55 | 588,503 |
| 2023-05-01 | $12.75 | $12.96 | $12.70 | $12.77 | $12.77 | 501,254 |
| 2023-04-28 | $12.54 | $12.75 | $12.53 | $12.74 | $12.74 | 555,982 |
| 2023-04-27 | $12.46 | $12.67 | $12.37 | $12.61 | $12.61 | 427,243 |
| 2023-04-26 | $12.62 | $12.75 | $12.43 | $12.49 | $12.49 | 579,110 |
| 2023-04-25 | $12.55 | $12.71 | $12.52 | $12.69 | $12.69 | 461,911 |
| 2023-04-24 | $12.49 | $12.73 | $12.49 | $12.62 | $12.62 | 397,680 |
| 2023-04-21 | $12.89 | $12.91 | $12.42 | $12.49 | $12.49 | 784,935 |
| 2023-04-20 | $12.94 | $12.98 | $12.70 | $12.81 | $12.81 | 962,876 |
| 2023-04-19 | $12.97 | $13.11 | $12.95 | $13.07 | $13.07 | 723,640 |
| 2023-04-18 | $12.87 | $13.01 | $12.79 | $12.98 | $12.98 | 549,483 |
| 2023-04-17 | $12.78 | $12.99 | $12.56 | $12.85 | $12.85 | 736,565 |
| 2023-04-14 | $12.82 | $12.87 | $12.52 | $12.72 | $12.72 | 607,964 |
| 2023-04-13 | $12.62 | $12.81 | $12.53 | $12.79 | $12.79 | 473,799 |
| 2023-04-12 | $12.62 | $12.73 | $12.56 | $12.62 | $12.62 | 472,899 |
| 2023-04-11 | $12.52 | $12.67 | $12.49 | $12.60 | $12.60 | 573,638 |
| 2023-04-10 | $12.23 | $12.48 | $12.23 | $12.41 | $12.41 | 839,888 |
| 2023-04-06 | $12.30 | $12.40 | $12.18 | $12.26 | $12.26 | 553,607 |
| 2023-04-05 | $12.00 | $12.24 | $11.92 | $12.22 | $12.22 | 762,277 |
| 2023-04-04 | $12.19 | $12.25 | $11.88 | $12.07 | $12.07 | 618,205 |
| 2023-04-03 | $12.07 | $12.27 | $12.03 | $12.23 | $12.23 | 798,069 |
| 2023-03-31 | $11.94 | $12.04 | $11.83 | $12.01 | $12.01 | 1,574,355 |
| 2023-03-30 | $11.94 | $12.08 | $11.80 | $11.86 | $11.86 | 708,183 |
| 2023-03-29 | $11.92 | $11.96 | $11.80 | $11.87 | $11.87 | 579,767 |
| 2023-03-28 | $11.72 | $11.88 | $11.67 | $11.82 | $11.82 | 631,285 |
| 2023-03-27 | $11.75 | $11.81 | $11.67 | $11.76 | $11.76 | 581,132 |
| 2023-03-24 | $11.55 | $11.65 | $11.37 | $11.64 | $11.64 | 815,824 |
| 2023-03-23 | $11.83 | $11.93 | $11.46 | $11.53 | $11.53 | 826,390 |
| 2023-03-22 | $12.11 | $12.12 | $11.72 | $11.74 | $11.74 | 777,682 |
| 2023-03-21 | $12.08 | $12.29 | $11.97 | $12.00 | $12.00 | 1,296,193 |
| 2023-03-20 | $11.46 | $12.06 | $11.45 | $11.97 | $11.97 | 1,847,595 |
| 2023-03-17 | $11.76 | $11.76 | $11.24 | $11.29 | $11.29 | 5,857,715 |
| 2023-03-16 | $11.63 | $11.83 | $11.35 | $11.80 | $11.80 | 983,618 |
| 2023-03-15 | $11.84 | $12.04 | $11.80 | $11.99 | $11.99 | 1,081,136 |
| 2023-03-14 | $12.12 | $12.22 | $11.93 | $12.10 | $12.10 | 1,003,165 |
| 2023-03-13 | $11.86 | $12.03 | $11.74 | $11.93 | $11.93 | 989,874 |
| 2023-03-10 | $12.51 | $12.52 | $11.94 | $12.00 | $12.00 | 1,138,709 |
| 2023-03-09 | $12.83 | $12.87 | $12.54 | $12.56 | $12.56 | 807,296 |
| 2023-03-08 | $12.92 | $12.92 | $12.77 | $12.84 | $12.84 | 723,208 |
| 2023-03-07 | $13.17 | $13.21 | $12.78 | $12.84 | $12.84 | 957,812 |
| 2023-03-06 | $13.34 | $13.46 | $13.11 | $13.18 | $13.18 | 791,944 |
| 2023-03-03 | $13.31 | $13.45 | $13.25 | $13.40 | $13.40 | 647,639 |
| 2023-03-02 | $13.21 | $13.35 | $13.17 | $13.28 | $13.28 | 691,498 |
| 2023-03-01 | $13.28 | $13.41 | $13.17 | $13.27 | $13.27 | 764,188 |
| 2023-02-28 | $13.38 | $13.48 | $13.25 | $13.27 | $13.27 | 1,928,714 |
| 2023-02-27 | $13.48 | $13.55 | $13.25 | $13.35 | $13.35 | 1,311,305 |
| 2023-02-24 | $13.74 | $13.75 | $13.19 | $13.40 | $13.40 | 1,294,293 |
| 2023-02-23 | $13.83 | $13.99 | $13.73 | $13.83 | $13.83 | 870,467 |
| 2023-02-22 | $13.96 | $14.05 | $13.66 | $13.72 | $13.72 | 1,004,565 |
| 2023-02-21 | $14.20 | $14.25 | $13.59 | $13.91 | $13.91 | 1,017,614 |
| 2023-02-17 | $14.28 | $14.39 | $14.10 | $14.39 | $14.39 | 868,285 |
| 2023-02-16 | $13.02 | $14.34 | $13.00 | $14.18 | $14.18 | 950,771 |
| 2023-02-15 | $12.76 | $13.06 | $12.74 | $13.00 | $13.00 | 546,156 |
| 2023-02-14 | $13.00 | $13.07 | $12.86 | $12.86 | $12.86 | 657,427 |
| 2023-02-13 | $12.69 | $13.07 | $12.66 | $13.05 | $13.05 | 655,945 |
| 2023-02-10 | $12.70 | $12.76 | $12.61 | $12.68 | $12.68 | 418,442 |
| 2023-02-09 | $12.83 | $12.89 | $12.67 | $12.71 | $12.71 | 477,675 |
| 2023-02-08 | $12.85 | $12.87 | $12.72 | $12.78 | $12.78 | 638,105 |
| 2023-02-07 | $12.78 | $12.96 | $12.68 | $12.94 | $12.94 | 482,909 |
| 2023-02-06 | $13.05 | $13.05 | $12.85 | $12.87 | $12.87 | 434,442 |
| 2023-02-03 | $13.10 | $13.20 | $12.95 | $13.08 | $13.08 | 679,266 |
| 2023-02-02 | $13.01 | $13.10 | $12.91 | $13.10 | $13.10 | 719,877 |
| 2023-02-01 | $12.92 | $13.24 | $12.83 | $13.10 | $13.10 | 850,417 |
| 2023-01-31 | $12.67 | $12.99 | $12.61 | $12.95 | $12.95 | 754,458 |
| 2023-01-30 | $12.59 | $12.70 | $12.55 | $12.61 | $12.61 | 403,866 |
| 2023-01-27 | $12.68 | $12.70 | $12.57 | $12.62 | $12.62 | 415,491 |
| 2023-01-26 | $12.58 | $12.66 | $12.47 | $12.62 | $12.62 | 518,126 |
| 2023-01-25 | $12.48 | $12.57 | $12.40 | $12.56 | $12.56 | 358,903 |
| 2023-01-24 | $12.52 | $12.58 | $12.48 | $12.49 | $12.49 | 460,143 |
| 2023-01-23 | $12.43 | $12.57 | $12.42 | $12.57 | $12.57 | 390,680 |
| 2023-01-20 | $12.29 | $12.44 | $12.20 | $12.43 | $12.43 | 537,363 |
| 2023-01-19 | $12.18 | $12.31 | $12.18 | $12.26 | $12.26 | 522,406 |
| 2023-01-18 | $12.50 | $12.55 | $12.18 | $12.18 | $12.18 | 533,495 |
| 2023-01-17 | $12.48 | $12.59 | $12.40 | $12.49 | $12.49 | 711,889 |
| 2023-01-13 | $12.39 | $12.52 | $12.30 | $12.46 | $12.46 | 426,284 |
| 2023-01-12 | $12.49 | $12.52 | $12.37 | $12.48 | $12.48 | 475,919 |
| 2023-01-11 | $12.38 | $12.50 | $12.38 | $12.45 | $12.45 | 548,718 |
| 2023-01-10 | $12.23 | $12.42 | $12.11 | $12.37 | $12.37 | 645,268 |
| 2023-01-09 | $12.50 | $12.56 | $12.14 | $12.18 | $12.18 | 757,652 |
| 2023-01-06 | $12.39 | $12.57 | $12.39 | $12.48 | $12.48 | 517,022 |
| 2023-01-05 | $12.24 | $12.31 | $12.19 | $12.29 | $12.29 | 515,906 |
| 2023-01-04 | $12.30 | $12.53 | $12.22 | $12.28 | $12.28 | 624,731 |
| 2023-01-03 | $11.92 | $12.47 | $11.90 | $12.23 | $12.23 | 1,428,664 |
| 2022-12-30 | $11.83 | $11.95 | $11.75 | $11.86 | $11.86 | 1,276,489 |
| 2022-12-29 | $11.82 | $11.95 | $11.77 | $11.86 | $11.86 | 755,515 |
| 2022-12-28 | $11.84 | $11.87 | $11.68 | $11.71 | $11.71 | 689,007 |
| 2022-12-27 | $11.66 | $11.86 | $11.60 | $11.80 | $11.80 | 654,339 |
| 2022-12-23 | $11.43 | $11.69 | $11.41 | $11.58 | $11.58 | 812,162 |
| 2022-12-22 | $11.66 | $11.75 | $11.33 | $11.41 | $11.41 | 919,867 |
| 2022-12-21 | $11.44 | $11.84 | $11.27 | $11.73 | $11.73 | 1,862,883 |
| 2022-12-20 | $11.42 | $11.45 | $11.21 | $11.34 | $11.34 | 1,489,710 |
| 2022-12-19 | $11.36 | $11.59 | $11.34 | $11.38 | $11.38 | 805,962 |
| 2022-12-16 | $11.20 | $11.58 | $11.18 | $11.38 | $11.38 | 4,151,784 |
| 2022-12-15 | $11.33 | $11.36 | $11.10 | $11.28 | $11.28 | 777,941 |
| 2022-12-14 | $11.33 | $11.54 | $11.30 | $11.42 | $11.42 | 726,910 |
| 2022-12-13 | $11.49 | $11.58 | $11.24 | $11.33 | $11.33 | 2,406,088 |
| 2022-12-12 | $11.24 | $11.35 | $11.14 | $11.28 | $11.28 | 642,246 |
| 2022-12-09 | $11.00 | $11.26 | $10.98 | $11.25 | $11.25 | 816,227 |
| 2022-12-08 | $10.84 | $11.01 | $10.75 | $11.00 | $11.00 | 748,218 |
| 2022-12-07 | $11.20 | $11.21 | $10.99 | $10.99 | $10.99 | 490,610 |
| 2022-12-06 | $11.25 | $11.36 | $11.10 | $11.15 | $11.15 | 574,778 |
| 2022-12-05 | $11.31 | $11.32 | $11.18 | $11.25 | $11.25 | 582,009 |
| 2022-12-02 | $11.15 | $11.43 | $11.07 | $11.40 | $11.40 | 516,000 |
| 2022-12-01 | $11.10 | $11.25 | $11.10 | $11.17 | $11.17 | 547,558 |
| 2022-11-30 | $11.01 | $11.11 | $10.77 | $11.10 | $11.10 | 712,665 |
| 2022-11-29 | $10.83 | $11.02 | $10.79 | $11.02 | $11.02 | 678,104 |
| 2022-11-28 | $10.82 | $10.91 | $10.82 | $10.89 | $10.89 | 475,210 |
| 2022-11-25 | $10.95 | $11.00 | $10.85 | $10.89 | $10.89 | 227,830 |
| 2022-11-23 | $10.92 | $10.99 | $10.86 | $10.94 | $10.94 | 464,994 |
| 2022-11-22 | $10.87 | $10.98 | $10.80 | $10.93 | $10.93 | 656,216 |
| 2022-11-21 | $11.10 | $11.16 | $10.68 | $10.75 | $10.75 | 872,277 |
| 2022-11-18 | $10.98 | $11.12 | $10.79 | $11.10 | $11.10 | 1,308,272 |
| 2022-11-17 | $10.71 | $10.84 | $10.67 | $10.81 | $10.81 | 934,234 |
| 2022-11-16 | $10.73 | $11.00 | $10.67 | $10.82 | $10.82 | 1,074,935 |
| 2022-11-15 | $10.79 | $10.91 | $10.62 | $10.68 | $10.68 | 741,672 |
| 2022-11-14 | $10.45 | $11.31 | $10.45 | $10.72 | $10.72 | 1,269,818 |
| 2022-11-11 | $10.63 | $10.71 | $10.31 | $10.51 | $10.51 | 721,440 |
| 2022-11-10 | $10.56 | $10.72 | $10.45 | $10.71 | $10.71 | 753,169 |
| 2022-11-09 | $10.57 | $10.62 | $10.22 | $10.24 | $10.24 | 963,947 |
| 2022-11-08 | $10.94 | $10.94 | $10.57 | $10.66 | $10.66 | 751,105 |
| 2022-11-07 | $10.60 | $10.92 | $10.54 | $10.91 | $10.91 | 656,124 |
| 2022-11-04 | $10.41 | $10.58 | $10.33 | $10.50 | $10.50 | 693,760 |
| 2022-11-03 | $10.11 | $10.39 | $10.04 | $10.34 | $10.34 | 633,707 |
| 2022-11-02 | $10.54 | $10.63 | $10.20 | $10.24 | $10.24 | 1,025,399 |
| 2022-11-01 | $10.68 | $10.74 | $10.55 | $10.59 | $10.59 | 1,025,256 |
| 2022-10-31 | $10.60 | $10.70 | $10.54 | $10.62 | $10.62 | 667,711 |
| 2022-10-28 | $10.40 | $10.76 | $10.38 | $10.61 | $10.61 | 774,962 |
| 2022-10-27 | $10.15 | $10.36 | $10.13 | $10.35 | $10.35 | 739,546 |
| 2022-10-26 | $10.00 | $10.19 | $9.91 | $10.11 | $10.11 | 640,251 |
| 2022-10-25 | $9.69 | $9.99 | $9.69 | $9.97 | $9.97 | 562,342 |
| 2022-10-24 | $9.66 | $9.79 | $9.56 | $9.72 | $9.72 | 528,183 |
| 2022-10-21 | $9.46 | $9.64 | $9.37 | $9.59 | $9.59 | 562,567 |
| 2022-10-20 | $9.48 | $9.62 | $9.30 | $9.36 | $9.36 | 754,292 |
| 2022-10-19 | $9.48 | $9.59 | $9.45 | $9.47 | $9.47 | 630,615 |
| 2022-10-18 | $9.64 | $9.80 | $9.49 | $9.50 | $9.50 | 713,431 |
| 2022-10-17 | $9.41 | $9.62 | $9.41 | $9.51 | $9.51 | 738,392 |
| 2022-10-14 | $9.46 | $9.61 | $9.28 | $9.30 | $9.30 | 581,876 |
| 2022-10-13 | $9.14 | $9.58 | $9.07 | $9.43 | $9.43 | 1,112,246 |
| 2022-10-12 | $9.24 | $9.28 | $9.15 | $9.23 | $9.23 | 499,939 |
| 2022-10-11 | $9.13 | $9.32 | $9.13 | $9.20 | $9.20 | 701,903 |
| 2022-10-10 | $8.95 | $9.22 | $8.95 | $9.15 | $9.15 | 696,985 |
| 2022-10-07 | $9.04 | $9.13 | $8.84 | $8.89 | $8.89 | 762,873 |
| 2022-10-06 | $9.20 | $9.21 | $9.03 | $9.08 | $9.08 | 494,026 |
| 2022-10-05 | $9.14 | $9.28 | $9.11 | $9.22 | $9.22 | 439,135 |
| 2022-10-04 | $9.13 | $9.34 | $9.11 | $9.24 | $9.24 | 818,182 |
| 2022-10-03 | $8.88 | $9.10 | $8.85 | $9.02 | $9.02 | 800,633 |
| 2022-09-30 | $8.98 | $9.06 | $8.79 | $8.81 | $8.81 | 1,060,324 |
| 2022-09-29 | $8.88 | $8.99 | $8.78 | $8.95 | $8.95 | 928,813 |
| 2022-09-28 | $8.81 | $8.96 | $8.67 | $8.92 | $8.92 | 684,759 |
| 2022-09-27 | $8.83 | $9.00 | $8.71 | $8.73 | $8.73 | 665,876 |
| 2022-09-26 | $8.89 | $8.99 | $8.64 | $8.74 | $8.74 | 796,660 |
| 2022-09-23 | $9.12 | $9.13 | $8.78 | $8.89 | $8.89 | 738,178 |
| 2022-09-22 | $9.27 | $9.29 | $9.17 | $9.20 | $9.20 | 571,022 |
| 2022-09-21 | $9.40 | $9.46 | $9.21 | $9.22 | $9.22 | 636,716 |
| 2022-09-20 | $9.30 | $9.36 | $9.22 | $9.30 | $9.30 | 449,028 |
| 2022-09-19 | $9.24 | $9.42 | $9.24 | $9.38 | $9.38 | 561,422 |
| 2022-09-16 | $9.13 | $9.37 | $9.08 | $9.35 | $9.35 | 1,678,113 |
| 2022-09-15 | $9.27 | $9.33 | $9.12 | $9.18 | $9.18 | 656,706 |
| 2022-09-14 | $9.27 | $9.33 | $9.10 | $9.25 | $9.25 | 953,729 |
| 2022-09-13 | $9.99 | $9.99 | $9.42 | $9.48 | $9.28 | 1,359,527 |
| 2022-09-12 | $10.03 | $10.17 | $9.95 | $10.06 | $9.85 | 772,628 |
| 2022-09-09 | $9.69 | $10.01 | $9.68 | $10.00 | $10.00 | 707,811 |
| 2022-09-08 | $9.63 | $9.75 | $9.50 | $9.68 | $9.68 | 551,024 |
| 2022-09-07 | $9.59 | $9.73 | $9.50 | $9.72 | $9.72 | 676,966 |
| 2022-09-06 | $9.73 | $9.81 | $9.56 | $9.59 | $9.59 | 745,907 |
| 2022-09-02 | $9.96 | $9.99 | $9.65 | $9.75 | $9.75 | 893,261 |
| 2022-09-01 | $9.84 | $9.91 | $9.59 | $9.89 | $9.89 | 1,158,559 |
| 2022-08-31 | $9.91 | $10.05 | $9.71 | $9.80 | $9.80 | 862,952 |
| 2022-08-30 | $10.11 | $10.20 | $9.91 | $9.95 | $9.95 | 586,761 |
| 2022-08-29 | $10.01 | $10.19 | $10.01 | $10.11 | $10.11 | 487,191 |
| 2022-08-26 | $10.44 | $10.44 | $10.09 | $10.09 | $10.09 | 581,777 |
| 2022-08-25 | $10.27 | $10.41 | $10.27 | $10.38 | $10.38 | 449,439 |
| 2022-08-24 | $10.33 | $10.40 | $10.27 | $10.30 | $10.30 | 709,609 |
| 2022-08-23 | $10.37 | $10.44 | $10.33 | $10.39 | $10.39 | 384,986 |
| 2022-08-22 | $10.45 | $10.50 | $10.36 | $10.40 | $10.40 | 513,031 |
| 2022-08-19 | $10.61 | $10.68 | $10.47 | $10.53 | $10.53 | 763,018 |
| 2022-08-18 | $10.62 | $10.85 | $10.62 | $10.65 | $10.65 | 521,211 |
| 2022-08-17 | $10.80 | $10.80 | $10.53 | $10.67 | $10.67 | 842,716 |
| 2022-08-16 | $10.84 | $10.95 | $10.72 | $10.88 | $10.88 | 654,221 |
| 2022-08-15 | $10.78 | $10.93 | $10.70 | $10.85 | $10.85 | 807,622 |
| 2022-08-12 | $10.66 | $10.79 | $10.52 | $10.75 | $10.75 | 1,780,871 |
| 2022-08-11 | $10.59 | $10.74 | $10.53 | $10.60 | $10.60 | 740,716 |
| 2022-08-10 | $10.68 | $10.70 | $10.47 | $10.60 | $10.60 | 747,392 |
| 2022-08-09 | $10.56 | $10.66 | $10.38 | $10.45 | $10.45 | 918,085 |
| 2022-08-08 | $10.53 | $10.74 | $10.50 | $10.65 | $10.65 | 805,918 |
| 2022-08-05 | $10.93 | $10.99 | $10.01 | $10.53 | $10.53 | 1,067,319 |
| 2022-08-04 | $11.38 | $11.38 | $11.09 | $11.15 | $11.15 | 777,384 |
| 2022-08-03 | $11.35 | $11.50 | $11.17 | $11.35 | $11.35 | 587,805 |
| 2022-08-02 | $11.42 | $11.49 | $11.20 | $11.35 | $11.35 | 757,835 |
| 2022-08-01 | $11.06 | $11.34 | $11.00 | $11.25 | $11.25 | 705,642 |
| 2022-07-29 | $11.09 | $11.17 | $10.91 | $11.14 | $11.14 | 506,699 |
| 2022-07-28 | $10.96 | $11.09 | $10.88 | $11.08 | $11.08 | 327,576 |
| 2022-07-27 | $10.93 | $11.03 | $10.76 | $10.92 | $10.92 | 669,968 |
| 2022-07-26 | $10.88 | $11.02 | $10.78 | $10.96 | $10.96 | 477,094 |
| 2022-07-25 | $10.78 | $10.90 | $10.69 | $10.89 | $10.89 | 466,670 |
| 2022-07-22 | $10.68 | $10.79 | $10.55 | $10.72 | $10.72 | 617,788 |
| 2022-07-21 | $10.47 | $10.66 | $10.39 | $10.66 | $10.66 | 514,592 |
| 2022-07-20 | $10.39 | $10.53 | $10.31 | $10.49 | $10.49 | 526,127 |
| 2022-07-19 | $10.19 | $10.48 | $10.19 | $10.39 | $10.39 | 535,554 |
| 2022-07-18 | $10.11 | $10.23 | $10.01 | $10.07 | $10.07 | 448,480 |
| 2022-07-15 | $10.02 | $10.06 | $9.80 | $10.01 | $10.01 | 616,925 |
| 2022-07-14 | $10.00 | $10.00 | $9.78 | $9.90 | $9.90 | 545,233 |
| 2022-07-13 | $10.25 | $10.25 | $10.01 | $10.02 | $10.02 | 541,444 |
| 2022-07-12 | $10.23 | $10.43 | $10.19 | $10.25 | $10.25 | 498,003 |
| 2022-07-11 | $10.23 | $10.44 | $10.07 | $10.23 | $10.23 | 573,604 |
| 2022-07-08 | $10.20 | $10.23 | $10.01 | $10.12 | $10.12 | 785,904 |
| 2022-07-07 | $10.29 | $10.36 | $10.13 | $10.22 | $10.22 | 436,410 |
| 2022-07-06 | $10.60 | $10.64 | $10.14 | $10.16 | $10.16 | 588,837 |
| 2022-07-05 | $10.37 | $10.57 | $10.23 | $10.55 | $10.55 | 779,088 |
| 2022-07-01 | $10.40 | $10.57 | $10.31 | $10.53 | $10.53 | 440,405 |
| 2022-06-30 | $10.30 | $10.55 | $10.22 | $10.50 | $10.50 | 820,309 |
| 2022-06-29 | $10.94 | $10.94 | $10.41 | $10.45 | $10.45 | 774,301 |
| 2022-06-28 | $11.15 | $11.36 | $10.89 | $10.91 | $10.91 | 559,200 |
| 2022-06-27 | $11.02 | $11.19 | $10.96 | $11.06 | $11.06 | 411,824 |
| 2022-06-24 | $10.87 | $11.11 | $10.73 | $10.88 | $10.88 | 1,008,491 |
| 2022-06-23 | $10.49 | $10.74 | $10.49 | $10.72 | $10.72 | 433,735 |
| 2022-06-22 | $10.61 | $10.73 | $10.35 | $10.50 | $10.50 | 725,392 |
| 2022-06-21 | $10.73 | $10.79 | $10.55 | $10.74 | $10.74 | 641,458 |
| 2022-06-17 | $10.35 | $10.75 | $10.34 | $10.46 | $10.46 | 1,527,536 |
| 2022-06-16 | $10.55 | $10.60 | $10.11 | $10.16 | $10.16 | 852,168 |
| 2022-06-15 | $10.98 | $11.11 | $10.77 | $10.85 | $10.64 | 813,889 |
| 2022-06-14 | $10.92 | $10.97 | $10.68 | $10.93 | $10.72 | 772,373 |
| 2022-06-13 | $11.47 | $11.52 | $10.89 | $10.93 | $10.72 | 825,892 |
| 2022-06-10 | $11.65 | $11.72 | $11.52 | $11.63 | $11.41 | 913,935 |
| 2022-06-09 | $11.89 | $11.96 | $11.73 | $11.77 | $11.54 | 615,758 |
| 2022-06-08 | $12.19 | $12.19 | $11.85 | $11.88 | $11.65 | 737,238 |
| 2022-06-07 | $12.13 | $12.36 | $12.08 | $12.34 | $12.10 | 558,091 |
| 2022-06-06 | $12.23 | $12.27 | $12.01 | $12.14 | $11.91 | 427,693 |
| 2022-06-03 | $12.34 | $12.41 | $12.10 | $12.13 | $11.90 | 520,212 |
| 2022-06-02 | $12.28 | $12.37 | $12.03 | $12.32 | $12.08 | 530,844 |
| 2022-06-01 | $12.35 | $12.35 | $12.00 | $12.25 | $12.01 | 867,436 |
| 2022-05-31 | $12.39 | $12.44 | $12.15 | $12.31 | $12.07 | 606,938 |
| 2022-05-27 | $12.38 | $12.47 | $12.23 | $12.45 | $12.21 | 518,548 |
| 2022-05-26 | $12.26 | $12.52 | $12.20 | $12.37 | $12.13 | 473,486 |
| 2022-05-25 | $11.95 | $12.26 | $11.90 | $12.13 | $11.90 | 577,604 |
| 2022-05-24 | $11.84 | $12.05 | $11.56 | $11.92 | $11.69 | 691,499 |
| 2022-05-23 | $11.66 | $11.96 | $11.59 | $11.80 | $11.57 | 776,845 |
| 2022-05-20 | $11.76 | $11.81 | $11.37 | $11.50 | $11.28 | 680,008 |
| 2022-05-19 | $11.85 | $11.98 | $11.63 | $11.63 | $11.41 | 1,006,048 |
| 2022-05-18 | $12.28 | $12.44 | $11.95 | $12.00 | $11.77 | 1,038,966 |
| 2022-05-17 | $12.49 | $12.64 | $12.40 | $12.47 | $12.23 | 796,276 |
| 2022-05-16 | $11.85 | $12.48 | $11.78 | $12.37 | $12.13 | 1,041,140 |
| 2022-05-13 | $11.73 | $12.02 | $11.55 | $11.84 | $11.61 | 1,807,577 |
| 2022-05-12 | $11.59 | $11.64 | $11.29 | $11.59 | $11.37 | 1,148,020 |
| 2022-05-11 | $10.80 | $11.73 | $10.80 | $11.57 | $11.35 | 1,569,505 |
| 2022-05-10 | $12.46 | $12.50 | $10.58 | $10.81 | $10.60 | 2,113,040 |
| 2022-05-09 | $12.52 | $12.64 | $12.32 | $12.48 | $12.24 | 725,966 |
| 2022-05-06 | $12.73 | $12.83 | $12.50 | $12.66 | $12.42 | 630,262 |
| 2022-05-05 | $13.00 | $13.06 | $12.68 | $12.83 | $12.58 | 691,022 |
| 2022-05-04 | $12.83 | $13.10 | $12.67 | $13.10 | $12.85 | 620,601 |
| 2022-05-03 | $12.90 | $12.94 | $12.68 | $12.88 | $12.63 | 627,110 |
| 2022-05-02 | $12.82 | $13.08 | $12.64 | $12.92 | $12.67 | 1,082,181 |
| 2022-04-29 | $13.10 | $13.12 | $12.69 | $12.72 | $12.47 | 711,188 |
| 2022-04-28 | $12.77 | $13.11 | $12.54 | $13.10 | $12.85 | 653,938 |
| 2022-04-27 | $12.69 | $12.88 | $12.64 | $12.71 | $12.46 | 1,095,171 |
| 2022-04-26 | $12.86 | $12.98 | $12.67 | $12.69 | $12.45 | 486,152 |
| 2022-04-25 | $13.00 | $13.03 | $12.67 | $12.96 | $12.71 | 1,096,285 |
| 2022-04-22 | $13.22 | $13.25 | $13.02 | $13.03 | $12.78 | 1,137,346 |
| 2022-04-21 | $13.37 | $13.38 | $13.16 | $13.22 | $12.96 | 1,047,391 |
| 2022-04-20 | $13.08 | $13.28 | $13.01 | $13.17 | $12.92 | 1,009,164 |
| 2022-04-19 | $12.83 | $13.12 | $12.79 | $13.02 | $12.77 | 647,369 |
| 2022-04-18 | $12.75 | $12.86 | $12.68 | $12.73 | $12.48 | 1,088,376 |
| 2022-04-14 | $12.86 | $13.14 | $12.80 | $12.81 | $12.56 | 608,949 |
| 2022-04-13 | $12.69 | $12.85 | $12.56 | $12.82 | $12.57 | 736,475 |
| 2022-04-12 | $12.47 | $12.72 | $12.42 | $12.61 | $12.37 | 1,112,674 |
| 2022-04-11 | $12.30 | $12.50 | $12.25 | $12.40 | $12.16 | 682,431 |
| 2022-04-08 | $12.37 | $12.46 | $12.16 | $12.22 | $11.98 | 835,629 |
| 2022-04-07 | $12.24 | $12.38 | $12.09 | $12.30 | $12.06 | 1,182,942 |
| 2022-04-06 | $12.04 | $12.27 | $11.97 | $12.17 | $11.94 | 1,196,965 |
| 2022-04-05 | $12.53 | $12.58 | $12.01 | $12.08 | $11.85 | 926,345 |
| 2022-04-04 | $12.44 | $12.62 | $12.16 | $12.51 | $12.27 | 1,635,358 |
| 2022-04-01 | $12.00 | $12.48 | $11.91 | $12.48 | $12.24 | 2,063,505 |
| 2022-03-31 | $11.04 | $12.50 | $11.01 | $12.04 | $11.81 | 4,043,202 |
| 2022-03-30 | $10.74 | $10.97 | $10.55 | $10.60 | $10.40 | 791,704 |
| 2022-03-29 | $10.73 | $10.84 | $10.58 | $10.73 | $10.52 | 756,903 |
| 2022-03-28 | $10.76 | $10.89 | $10.61 | $10.66 | $10.45 | 448,839 |
| 2022-03-25 | $10.57 | $10.85 | $10.57 | $10.82 | $10.61 | 577,568 |
| 2022-03-24 | $10.51 | $10.57 | $10.40 | $10.52 | $10.32 | 497,632 |
| 2022-03-23 | $10.71 | $10.74 | $10.43 | $10.44 | $10.24 | 617,404 |
| 2022-03-22 | $10.82 | $11.09 | $10.72 | $10.72 | $10.51 | 644,964 |
| 2022-03-21 | $10.94 | $11.04 | $10.66 | $10.70 | $10.49 | 710,889 |
| 2022-03-18 | $11.06 | $11.23 | $10.84 | $11.17 | $10.75 | 1,946,164 |
| 2022-03-17 | $10.60 | $10.99 | $10.58 | $10.94 | $10.53 | 943,916 |
| 2022-03-16 | $10.50 | $10.68 | $10.41 | $10.65 | $10.25 | 825,595 |
| 2022-03-15 | $10.40 | $10.54 | $10.33 | $10.50 | $10.11 | 796,581 |
| 2022-03-14 | $10.28 | $10.28 | $10.05 | $10.18 | $9.80 | 784,924 |
| 2022-03-11 | $10.44 | $10.45 | $10.13 | $10.13 | $9.75 | 675,446 |
| 2022-03-10 | $10.36 | $10.44 | $10.20 | $10.42 | $10.03 | 671,699 |
| 2022-03-09 | $10.26 | $10.53 | $10.16 | $10.40 | $10.01 | 923,929 |
| 2022-03-08 | $10.43 | $10.54 | $10.03 | $10.06 | $9.68 | 1,203,167 |
| 2022-03-07 | $10.91 | $10.91 | $10.41 | $10.43 | $10.04 | 907,848 |
| 2022-03-04 | $11.21 | $11.26 | $10.95 | $10.99 | $10.58 | 677,644 |
| 2022-03-03 | $11.77 | $11.87 | $11.33 | $11.41 | $10.98 | 849,543 |
| 2022-03-02 | $11.05 | $11.93 | $11.05 | $11.82 | $11.38 | 955,347 |
| 2022-03-01 | $11.20 | $11.43 | $11.00 | $11.10 | $10.69 | 1,042,216 |
| 2022-02-28 | $11.09 | $11.24 | $11.06 | $11.21 | $10.79 | 1,215,844 |
| 2022-02-25 | $10.94 | $11.26 | $10.94 | $11.20 | $10.78 | 1,230,129 |
| 2022-02-24 | $10.90 | $10.97 | $10.55 | $10.85 | $10.45 | 1,278,160 |
| 2022-02-23 | $11.20 | $11.29 | $11.04 | $11.07 | $10.66 | 675,245 |
| 2022-02-22 | $11.31 | $11.31 | $10.98 | $11.10 | $10.69 | 955,065 |
| 2022-02-18 | $11.68 | $11.74 | $11.13 | $11.22 | $10.80 | 1,083,103 |
| 2022-02-17 | $11.54 | $11.67 | $11.52 | $11.65 | $11.22 | 631,396 |
| 2022-02-16 | $11.55 | $11.72 | $11.55 | $11.69 | $11.25 | 513,690 |
| 2022-02-15 | $11.46 | $11.65 | $11.46 | $11.59 | $11.16 | 491,999 |
| 2022-02-14 | $11.41 | $11.51 | $11.31 | $11.42 | $10.99 | 613,951 |
| 2022-02-11 | $11.32 | $11.46 | $11.22 | $11.32 | $10.90 | 1,525,983 |
| 2022-02-10 | $11.23 | $11.38 | $11.12 | $11.21 | $10.79 | 463,762 |
| 2022-02-09 | $11.30 | $11.42 | $11.27 | $11.31 | $10.89 | 603,876 |
| 2022-02-08 | $11.13 | $11.30 | $11.01 | $11.29 | $10.87 | 580,081 |
| 2022-02-07 | $11.16 | $11.24 | $11.04 | $11.13 | $10.71 | 477,608 |
| 2022-02-04 | $11.01 | $11.23 | $10.73 | $11.18 | $10.76 | 1,052,263 |
| 2022-02-03 | $11.22 | $11.30 | $11.07 | $11.08 | $10.67 | 665,087 |
| 2022-02-02 | $11.26 | $11.28 | $11.01 | $11.25 | $10.83 | 819,879 |
| 2022-02-01 | $11.10 | $11.25 | $11.06 | $11.17 | $10.75 | 808,358 |
| 2022-01-31 | $11.18 | $11.26 | $11.02 | $11.11 | $10.70 | 1,318,974 |
| 2022-01-28 | $11.29 | $11.41 | $10.98 | $11.27 | $10.85 | 723,064 |
| 2022-01-27 | $11.33 | $11.61 | $11.18 | $11.29 | $10.87 | 691,016 |
| 2022-01-26 | $11.65 | $11.77 | $11.24 | $11.38 | $10.96 | 1,009,025 |
| 2022-01-25 | $11.47 | $11.61 | $11.22 | $11.50 | $11.07 | 815,446 |
| 2022-01-24 | $11.57 | $11.75 | $11.35 | $11.60 | $11.17 | 787,997 |
| 2022-01-21 | $11.61 | $11.84 | $11.57 | $11.58 | $11.15 | 1,034,985 |
| 2022-01-20 | $11.55 | $11.92 | $11.44 | $11.66 | $11.23 | 695,008 |
| 2022-01-19 | $11.54 | $11.72 | $11.41 | $11.59 | $11.16 | 1,375,710 |
| 2022-01-18 | $11.70 | $11.95 | $11.61 | $11.62 | $11.19 | 878,689 |
| 2022-01-14 | $11.55 | $11.70 | $11.46 | $11.70 | $11.26 | 497,727 |
| 2022-01-13 | $11.58 | $11.79 | $11.58 | $11.65 | $11.22 | 868,892 |
| 2022-01-12 | $11.42 | $11.56 | $11.33 | $11.49 | $11.06 | 763,927 |
| 2022-01-11 | $11.44 | $11.49 | $11.29 | $11.40 | $10.97 | 618,512 |
| 2022-01-10 | $11.08 | $11.47 | $10.99 | $11.47 | $11.04 | 1,101,840 |
| 2022-01-07 | $11.13 | $11.20 | $10.91 | $11.01 | $10.60 | 1,249,958 |
| 2022-01-06 | $11.21 | $11.30 | $11.03 | $11.09 | $10.68 | 1,109,725 |
| 2022-01-05 | $11.29 | $11.57 | $11.25 | $11.30 | $10.88 | 1,295,426 |
| 2022-01-04 | $11.33 | $11.45 | $11.15 | $11.29 | $10.87 | 1,490,818 |
| 2022-01-03 | $11.45 | $11.67 | $11.18 | $11.26 | $10.84 | 2,149,019 |
| 2021-12-31 | $11.32 | $11.58 | $11.21 | $11.48 | $11.05 | 2,578,939 |
| 2021-12-30 | $12.89 | $12.97 | $10.94 | $11.30 | $10.88 | 8,270,161 |
| 2021-12-29 | $17.02 | $17.25 | $16.98 | $17.16 | $10.75 | 856,888 |
| 2021-12-28 | $17.13 | $17.30 | $16.93 | $17.06 | $10.69 | 982,874 |
| 2021-12-27 | $16.95 | $17.26 | $16.86 | $17.25 | $10.81 | 787,349 |
| 2021-12-23 | $17.13 | $17.37 | $16.85 | $16.96 | $10.62 | 986,408 |
| 2021-12-22 | $17.14 | $17.27 | $16.85 | $17.14 | $10.74 | 726,726 |
| 2021-12-21 | $16.95 | $17.39 | $16.83 | $17.14 | $10.74 | 1,371,621 |
| 2021-12-20 | $16.59 | $16.85 | $16.11 | $16.85 | $10.56 | 2,838,028 |
| 2021-12-17 | $15.73 | $17.02 | $15.72 | $16.74 | $10.49 | 7,438,884 |
| 2021-12-16 | $15.77 | $15.93 | $15.54 | $15.72 | $9.85 | 1,661,773 |
| 2021-12-15 | $15.32 | $15.66 | $15.18 | $15.63 | $9.79 | 1,794,256 |
| 2021-12-14 | $15.15 | $15.44 | $15.07 | $15.19 | $9.52 | 3,554,861 |
| 2021-12-13 | $15.48 | $15.59 | $15.13 | $15.22 | $9.53 | 1,596,306 |
| 2021-12-10 | $15.43 | $15.61 | $15.15 | $15.57 | $9.75 | 954,395 |
| 2021-12-09 | $15.06 | $15.43 | $14.93 | $15.42 | $9.66 | 1,412,194 |
| 2021-12-08 | $15.75 | $15.77 | $15.33 | $15.35 | $9.49 | 1,109,306 |
| 2021-12-07 | $15.85 | $16.03 | $15.56 | $15.64 | $9.67 | 1,125,846 |
| 2021-12-06 | $15.77 | $15.85 | $15.42 | $15.71 | $9.72 | 1,466,521 |
| 2021-12-03 | $15.58 | $15.75 | $15.36 | $15.70 | $9.71 | 2,163,946 |
| 2021-12-02 | $15.46 | $15.65 | $15.28 | $15.51 | $9.59 | 1,003,609 |
| 2021-12-01 | $15.87 | $16.02 | $15.21 | $15.26 | $9.44 | 1,298,663 |
| 2021-11-30 | $15.45 | $15.67 | $15.36 | $15.54 | $9.61 | 1,499,493 |
| 2021-11-29 | $16.06 | $16.16 | $15.52 | $15.63 | $9.67 | 921,952 |
| 2021-11-26 | $16.17 | $16.17 | $15.71 | $15.88 | $9.82 | 734,478 |
| 2021-11-24 | $16.45 | $16.61 | $16.38 | $16.56 | $10.24 | 1,654,372 |
| 2021-11-23 | $16.47 | $16.67 | $16.31 | $16.45 | $10.17 | 1,317,013 |
| 2021-11-22 | $16.56 | $16.58 | $16.30 | $16.37 | $10.12 | 1,611,432 |
| 2021-11-19 | $16.54 | $16.68 | $16.40 | $16.40 | $10.14 | 1,446,134 |
| 2021-11-18 | $16.44 | $16.75 | $16.33 | $16.70 | $10.33 | 1,800,005 |
| 2021-11-17 | $16.30 | $16.52 | $16.22 | $16.42 | $10.15 | 1,752,903 |
| 2021-11-16 | $16.69 | $16.90 | $16.27 | $16.43 | $10.16 | 2,405,201 |
| 2021-11-15 | $15.70 | $17.26 | $15.62 | $16.80 | $10.39 | 3,555,128 |
| 2021-11-12 | $15.06 | $15.41 | $14.89 | $15.22 | $9.41 | 2,371,402 |
| 2021-11-11 | $15.42 | $15.49 | $15.01 | $15.03 | $9.30 | 1,318,379 |
| 2021-11-10 | $15.66 | $15.75 | $15.19 | $15.34 | $9.49 | 1,527,569 |
| 2021-11-09 | $15.93 | $16.80 | $15.47 | $15.75 | $9.74 | 3,467,002 |
| 2021-11-08 | $14.21 | $14.29 | $14.10 | $14.21 | $8.79 | 810,804 |
| 2021-11-05 | $14.02 | $14.31 | $13.93 | $14.21 | $8.79 | 1,092,871 |
| 2021-11-04 | $14.05 | $14.10 | $13.82 | $13.83 | $8.55 | 906,087 |
| 2021-11-03 | $13.68 | $14.13 | $13.66 | $13.99 | $8.65 | 730,399 |
| 2021-11-02 | $13.75 | $13.76 | $13.49 | $13.70 | $8.47 | 607,555 |
| 2021-11-01 | $13.26 | $13.87 | $13.23 | $13.77 | $8.52 | 1,096,292 |
| 2021-10-29 | $13.51 | $13.51 | $13.24 | $13.26 | $8.20 | 678,868 |
| 2021-10-28 | $13.61 | $13.61 | $13.38 | $13.51 | $8.36 | 632,282 |
| 2021-10-27 | $13.82 | $13.85 | $13.56 | $13.59 | $8.40 | 725,088 |
| 2021-10-26 | $13.96 | $14.02 | $13.79 | $13.82 | $8.55 | 951,941 |
| 2021-10-25 | $13.61 | $13.97 | $13.57 | $13.96 | $8.63 | 826,973 |
| 2021-10-22 | $13.61 | $13.70 | $13.48 | $13.56 | $8.39 | 562,306 |
| 2021-10-21 | $13.54 | $13.70 | $13.48 | $13.60 | $8.41 | 500,928 |
| 2021-10-20 | $13.47 | $13.64 | $13.39 | $13.57 | $8.39 | 404,467 |
| 2021-10-19 | $13.66 | $13.66 | $13.38 | $13.46 | $8.32 | 839,731 |
| 2021-10-18 | $13.56 | $13.68 | $13.41 | $13.57 | $8.39 | 422,301 |
| 2021-10-15 | $14.03 | $14.08 | $13.68 | $13.68 | $8.46 | 877,408 |
| 2021-10-14 | $13.94 | $14.00 | $13.78 | $13.86 | $8.57 | 456,671 |
| 2021-10-13 | $13.69 | $13.85 | $13.55 | $13.76 | $8.51 | 499,125 |
| 2021-10-12 | $13.85 | $13.90 | $13.63 | $13.67 | $8.45 | 715,355 |
| 2021-10-11 | $13.91 | $14.20 | $13.78 | $13.80 | $8.53 | 621,044 |
| 2021-10-08 | $13.66 | $13.86 | $13.61 | $13.85 | $8.57 | 475,801 |
| 2021-10-07 | $13.75 | $13.87 | $13.57 | $13.63 | $8.43 | 879,065 |
| 2021-10-06 | $13.45 | $13.62 | $13.16 | $13.61 | $8.42 | 692,585 |
| 2021-10-05 | $13.38 | $13.57 | $13.26 | $13.49 | $8.34 | 1,030,054 |
| 2021-10-04 | $13.37 | $13.53 | $13.25 | $13.40 | $8.29 | 764,869 |
| 2021-10-01 | $12.82 | $13.58 | $12.80 | $13.37 | $8.27 | 1,713,745 |
| 2021-09-30 | $12.95 | $12.98 | $12.69 | $12.75 | $7.89 | 1,076,499 |
| 2021-09-29 | $12.72 | $12.95 | $12.64 | $12.92 | $7.99 | 554,118 |
| 2021-09-28 | $12.73 | $12.91 | $12.64 | $12.75 | $7.89 | 913,305 |
| 2021-09-27 | $12.35 | $12.89 | $12.35 | $12.73 | $7.87 | 909,346 |
| 2021-09-24 | $12.43 | $12.53 | $12.33 | $12.34 | $7.63 | 548,899 |
| 2021-09-23 | $12.39 | $12.63 | $12.35 | $12.52 | $7.74 | 622,121 |
| 2021-09-22 | $12.21 | $12.39 | $12.21 | $12.31 | $7.61 | 671,112 |
| 2021-09-21 | $12.26 | $12.40 | $12.08 | $12.16 | $7.52 | 651,505 |
| 2021-09-20 | $12.08 | $12.26 | $12.00 | $12.18 | $7.53 | 896,129 |
| 2021-09-17 | $12.39 | $12.41 | $12.20 | $12.37 | $7.65 | 2,090,079 |
| 2021-09-16 | $12.55 | $12.67 | $12.26 | $12.38 | $7.66 | 1,155,692 |
| 2021-09-15 | $12.42 | $12.69 | $12.24 | $12.54 | $7.76 | 1,169,658 |
| 2021-09-14 | $13.02 | $13.03 | $12.42 | $12.44 | $7.69 | 1,584,130 |
| 2021-09-13 | $14.18 | $14.25 | $12.90 | $12.99 | $7.91 | 2,213,481 |
| 2021-09-10 | $14.64 | $14.73 | $14.33 | $14.36 | $8.74 | 760,885 |
| 2021-09-09 | $14.81 | $14.84 | $14.60 | $14.61 | $8.89 | 765,917 |
| 2021-09-08 | $15.00 | $15.04 | $14.78 | $14.91 | $9.08 | 624,608 |
| 2021-09-07 | $15.20 | $15.25 | $15.06 | $15.07 | $9.17 | 442,222 |
| 2021-09-03 | $15.26 | $15.26 | $15.05 | $15.24 | $9.28 | 564,005 |
| 2021-09-02 | $15.10 | $15.31 | $15.06 | $15.26 | $9.29 | 657,955 |
| 2021-09-01 | $15.12 | $15.20 | $14.85 | $15.06 | $9.17 | 683,206 |
| 2021-08-31 | $14.96 | $15.08 | $14.77 | $15.02 | $9.14 | 899,284 |
| 2021-08-30 | $15.01 | $15.10 | $14.84 | $14.90 | $9.07 | 797,268 |
| 2021-08-27 | $14.42 | $15.00 | $14.42 | $14.94 | $9.09 | 1,147,812 |
| 2021-08-26 | $14.55 | $14.68 | $14.39 | $14.39 | $8.76 | 556,176 |
| 2021-08-25 | $14.54 | $14.69 | $14.40 | $14.49 | $8.82 | 1,200,822 |
| 2021-08-24 | $14.45 | $14.54 | $14.31 | $14.48 | $8.81 | 344,646 |
| 2021-08-23 | $14.43 | $14.49 | $14.31 | $14.40 | $8.76 | 406,657 |
| 2021-08-20 | $14.10 | $14.37 | $14.06 | $14.27 | $8.69 | 528,922 |
| 2021-08-19 | $14.23 | $14.32 | $14.07 | $14.16 | $8.62 | 725,972 |
| 2021-08-18 | $14.39 | $14.56 | $14.33 | $14.37 | $8.75 | 527,859 |
| 2021-08-17 | $14.31 | $14.47 | $14.19 | $14.46 | $8.80 | 638,655 |
| 2021-08-16 | $14.53 | $14.60 | $14.38 | $14.43 | $8.78 | 461,206 |
| 2021-08-13 | $14.63 | $14.74 | $14.39 | $14.55 | $8.86 | 790,746 |
| 2021-08-12 | $14.70 | $14.81 | $14.50 | $14.57 | $8.87 | 755,614 |
| 2021-08-11 | $14.65 | $14.80 | $14.40 | $14.72 | $8.96 | 563,315 |
| 2021-08-10 | $14.24 | $14.59 | $14.21 | $14.52 | $8.84 | 652,169 |
| 2021-08-09 | $14.21 | $14.38 | $14.11 | $14.29 | $8.70 | 522,649 |
| 2021-08-06 | $14.49 | $14.50 | $14.10 | $14.25 | $8.67 | 755,704 |
| 2021-08-05 | $13.79 | $14.37 | $13.61 | $14.32 | $8.72 | 1,084,722 |
| 2021-08-04 | $13.30 | $13.38 | $13.12 | $13.19 | $8.03 | 589,912 |
| 2021-08-03 | $13.30 | $13.51 | $13.20 | $13.44 | $8.18 | 1,113,434 |
| 2021-08-02 | $13.36 | $13.69 | $13.22 | $13.25 | $8.06 | 606,089 |
| 2021-07-30 | $13.39 | $13.56 | $13.19 | $13.36 | $8.13 | 704,561 |
| 2021-07-29 | $13.52 | $13.58 | $13.42 | $13.43 | $8.17 | 416,039 |
| 2021-07-28 | $13.35 | $13.53 | $13.19 | $13.38 | $8.14 | 440,233 |
| 2021-07-27 | $13.25 | $13.32 | $13.13 | $13.27 | $8.08 | 433,519 |
| 2021-07-26 | $13.30 | $13.47 | $13.18 | $13.35 | $8.13 | 428,921 |
| 2021-07-23 | $13.27 | $13.29 | $13.06 | $13.24 | $8.06 | 839,448 |
| 2021-07-22 | $13.52 | $13.59 | $13.16 | $13.16 | $8.01 | 639,090 |
| 2021-07-21 | $13.51 | $13.73 | $13.41 | $13.57 | $8.26 | 559,841 |
| 2021-07-20 | $13.09 | $13.50 | $13.02 | $13.36 | $8.13 | 953,080 |
| 2021-07-19 | $13.20 | $13.34 | $12.91 | $13.08 | $7.96 | 1,075,256 |
| 2021-07-16 | $13.77 | $13.82 | $13.40 | $13.41 | $8.16 | 576,528 |
| 2021-07-15 | $13.46 | $13.65 | $13.45 | $13.63 | $8.30 | 540,681 |
| 2021-07-14 | $13.67 | $13.74 | $13.55 | $13.63 | $8.30 | 488,804 |
| 2021-07-13 | $13.98 | $13.98 | $13.57 | $13.59 | $8.27 | 657,933 |
| 2021-07-12 | $13.69 | $14.03 | $13.65 | $13.97 | $8.50 | 509,120 |
| 2021-07-09 | $13.67 | $13.90 | $13.65 | $13.79 | $8.39 | 475,170 |
| 2021-07-08 | $13.41 | $13.66 | $13.22 | $13.57 | $8.26 | 915,834 |
| 2021-07-07 | $13.80 | $13.96 | $13.56 | $13.63 | $8.30 | 616,425 |
| 2021-07-06 | $14.16 | $14.17 | $13.73 | $13.81 | $8.41 | 892,350 |
| 2021-07-02 | $14.21 | $14.26 | $14.10 | $14.17 | $8.62 | 562,389 |
| 2021-07-01 | $14.20 | $14.34 | $14.10 | $14.21 | $8.65 | 763,837 |
| 2021-06-30 | $14.00 | $14.22 | $13.97 | $14.14 | $8.61 | 816,273 |
| 2021-06-29 | $13.88 | $14.09 | $13.87 | $14.01 | $8.53 | 998,424 |
| 2021-06-28 | $13.75 | $13.86 | $13.54 | $13.84 | $8.42 | 1,082,956 |
| 2021-06-25 | $13.94 | $14.04 | $13.81 | $13.81 | $8.41 | 1,543,479 |
| 2021-06-24 | $13.68 | $13.94 | $13.60 | $13.88 | $8.45 | 602,165 |
| 2021-06-23 | $13.57 | $13.83 | $13.53 | $13.62 | $8.29 | 849,463 |
| 2021-06-22 | $13.52 | $13.57 | $13.35 | $13.56 | $8.25 | 481,013 |
| 2021-06-21 | $13.18 | $13.56 | $13.15 | $13.53 | $8.24 | 986,771 |
| 2021-06-18 | $13.55 | $13.59 | $13.03 | $13.04 | $7.94 | 2,305,535 |
| 2021-06-17 | $14.04 | $14.12 | $13.61 | $13.69 | $8.33 | 673,308 |
| 2021-06-16 | $14.06 | $14.39 | $14.01 | $14.08 | $8.57 | 910,251 |
| 2021-06-15 | $14.23 | $14.32 | $14.03 | $14.07 | $8.56 | 663,355 |
| 2021-06-14 | $14.55 | $14.56 | $14.30 | $14.43 | $8.66 | 923,682 |
| 2021-06-11 | $14.55 | $14.60 | $14.22 | $14.56 | $8.74 | 812,159 |
| 2021-06-10 | $14.71 | $14.80 | $14.47 | $14.51 | $8.71 | 641,180 |
| 2021-06-09 | $14.71 | $14.77 | $14.59 | $14.66 | $8.80 | 756,427 |
| 2021-06-08 | $14.83 | $14.92 | $14.62 | $14.67 | $8.80 | 928,074 |
| 2021-06-07 | $14.55 | $14.86 | $14.55 | $14.85 | $8.91 | 1,017,856 |
| 2021-06-04 | $14.37 | $14.50 | $14.31 | $14.50 | $8.70 | 861,093 |
| 2021-06-03 | $14.16 | $14.36 | $14.13 | $14.36 | $8.62 | 1,247,272 |
| 2021-06-02 | $14.35 | $14.41 | $14.16 | $14.28 | $8.57 | 948,270 |
| 2021-06-01 | $13.87 | $14.49 | $13.85 | $14.29 | $8.58 | 1,176,962 |
| 2021-05-28 | $14.30 | $14.42 | $13.67 | $13.75 | $8.25 | 4,696,321 |
| 2021-05-27 | $14.73 | $14.73 | $14.24 | $14.25 | $8.55 | 1,209,095 |
| 2021-05-26 | $14.42 | $14.77 | $14.40 | $14.62 | $8.77 | 1,014,455 |
| 2021-05-25 | $14.74 | $14.80 | $14.41 | $14.43 | $8.66 | 1,013,379 |
| 2021-05-24 | $14.81 | $14.89 | $14.70 | $14.78 | $8.87 | 734,104 |
| 2021-05-21 | $14.78 | $14.88 | $14.54 | $14.70 | $8.82 | 2,380,646 |
| 2021-05-20 | $14.67 | $14.79 | $14.46 | $14.75 | $8.85 | 851,688 |
| 2021-05-19 | $14.41 | $14.81 | $14.24 | $14.73 | $8.84 | 1,329,436 |
| 2021-05-18 | $14.55 | $14.82 | $14.37 | $14.55 | $8.73 | 1,131,228 |
| 2021-05-17 | $13.93 | $14.59 | $13.88 | $14.49 | $8.70 | 1,218,415 |
| 2021-05-14 | $13.87 | $13.91 | $13.61 | $13.84 | $8.31 | 839,975 |
| 2021-05-13 | $13.59 | $13.88 | $13.56 | $13.79 | $8.28 | 1,022,641 |
| 2021-05-12 | $13.81 | $13.87 | $13.51 | $13.61 | $8.17 | 758,718 |
| 2021-05-11 | $13.92 | $14.06 | $13.67 | $13.83 | $8.30 | 637,613 |
| 2021-05-10 | $13.97 | $14.24 | $13.68 | $14.08 | $8.45 | 1,245,969 |
| 2021-05-07 | $13.90 | $14.06 | $13.79 | $13.92 | $8.35 | 1,178,324 |
| 2021-05-06 | $13.26 | $13.90 | $13.22 | $13.89 | $8.34 | 1,283,159 |
| 2021-05-05 | $13.51 | $13.56 | $13.07 | $13.18 | $7.91 | 1,151,622 |
| 2021-05-04 | $13.23 | $13.68 | $13.23 | $13.53 | $8.12 | 1,353,114 |
| 2021-05-03 | $13.13 | $13.45 | $13.05 | $13.34 | $8.01 | 1,496,964 |
| 2021-04-30 | $12.90 | $13.11 | $12.81 | $13.05 | $7.83 | 1,050,504 |
| 2021-04-29 | $13.41 | $13.41 | $12.97 | $12.98 | $7.79 | 1,467,194 |
| 2021-04-28 | $13.59 | $13.61 | $13.36 | $13.43 | $8.06 | 681,673 |
| 2021-04-27 | $13.43 | $13.56 | $13.37 | $13.55 | $8.13 | 1,089,744 |
| 2021-04-26 | $13.81 | $13.81 | $13.43 | $13.44 | $8.07 | 1,237,064 |
| 2021-04-23 | $13.64 | $13.84 | $13.53 | $13.74 | $8.25 | 1,019,073 |
| 2021-04-22 | $13.76 | $13.87 | $13.61 | $13.61 | $8.17 | 720,025 |
| 2021-04-21 | $13.55 | $13.85 | $13.50 | $13.75 | $8.25 | 1,087,858 |
| 2021-04-20 | $13.97 | $14.06 | $13.53 | $13.58 | $8.15 | 1,148,683 |
| 2021-04-19 | $14.56 | $14.66 | $14.12 | $14.17 | $8.50 | 999,103 |
| 2021-04-16 | $14.62 | $14.62 | $14.31 | $14.49 | $8.70 | 902,328 |
| 2021-04-15 | $14.52 | $14.55 | $14.30 | $14.49 | $8.70 | 701,243 |
| 2021-04-14 | $14.24 | $14.44 | $14.24 | $14.38 | $8.63 | 528,237 |
| 2021-04-13 | $14.41 | $14.44 | $14.12 | $14.24 | $8.55 | 679,051 |
| 2021-04-12 | $14.20 | $14.47 | $14.15 | $14.43 | $8.66 | 705,121 |
| 2021-04-09 | $14.33 | $14.54 | $14.28 | $14.47 | $8.68 | 795,452 |
| 2021-04-08 | $14.22 | $14.26 | $14.01 | $14.26 | $8.56 | 1,124,117 |
| 2021-04-07 | $14.26 | $14.40 | $13.99 | $14.08 | $8.45 | 907,899 |
| 2021-04-06 | $14.10 | $14.25 | $14.08 | $14.12 | $8.47 | 590,655 |
| 2021-04-05 | $14.25 | $14.25 | $14.04 | $14.10 | $8.46 | 843,776 |
| 2021-04-01 | $13.96 | $14.13 | $13.94 | $14.12 | $8.47 | 583,218 |
| 2021-03-31 | $14.17 | $14.23 | $13.95 | $13.95 | $8.37 | 1,542,840 |
| 2021-03-30 | $14.01 | $14.25 | $13.97 | $14.15 | $8.49 | 566,867 |
| 2021-03-29 | $14.14 | $14.50 | $14.02 | $14.08 | $8.45 | 637,419 |
| 2021-03-26 | $14.11 | $14.25 | $13.99 | $14.24 | $8.55 | 714,751 |
| 2021-03-25 | $13.55 | $13.99 | $13.52 | $13.95 | $8.37 | 751,819 |
| 2021-03-24 | $13.97 | $14.32 | $13.61 | $13.67 | $8.20 | 982,514 |
| 2021-03-23 | $14.09 | $14.28 | $13.71 | $13.88 | $8.33 | 852,360 |
| 2021-03-22 | $14.54 | $14.55 | $13.97 | $14.22 | $8.53 | 611,458 |
| 2021-03-19 | $14.33 | $14.62 | $14.08 | $14.61 | $8.77 | 3,261,904 |
| 2021-03-18 | $14.63 | $14.81 | $14.26 | $14.30 | $8.58 | 842,947 |
| 2021-03-17 | $14.40 | $14.88 | $14.15 | $14.86 | $8.79 | 1,271,571 |
| 2021-03-16 | $14.70 | $14.90 | $14.45 | $14.53 | $8.60 | 1,065,138 |
| 2021-03-15 | $14.95 | $14.95 | $14.61 | $14.78 | $8.75 | 1,551,654 |
| 2021-03-12 | $15.16 | $15.30 | $14.85 | $14.96 | $8.85 | 1,792,519 |
| 2021-03-11 | $15.14 | $15.16 | $14.77 | $15.15 | $8.97 | 1,079,130 |
| 2021-03-10 | $14.60 | $15.07 | $14.49 | $15.01 | $8.88 | 1,321,647 |
| 2021-03-09 | $14.29 | $14.61 | $14.02 | $14.44 | $8.55 | 1,076,041 |
| 2021-03-08 | $13.92 | $14.20 | $13.78 | $14.12 | $8.36 | 1,373,384 |
| 2021-03-05 | $13.61 | $13.92 | $13.33 | $13.92 | $8.24 | 1,023,911 |
| 2021-03-04 | $14.01 | $14.05 | $13.33 | $13.41 | $7.94 | 1,217,059 |
| 2021-03-03 | $13.89 | $14.14 | $13.80 | $13.92 | $8.24 | 850,027 |
| 2021-03-02 | $14.18 | $14.19 | $13.75 | $13.78 | $8.16 | 915,880 |
| 2021-03-01 | $13.94 | $14.23 | $13.90 | $14.11 | $8.35 | 967,567 |
| 2021-02-26 | $14.05 | $14.13 | $13.63 | $13.65 | $8.08 | 1,718,162 |
| 2021-02-25 | $14.30 | $14.42 | $13.85 | $13.97 | $8.27 | 1,467,674 |
| 2021-02-24 | $14.04 | $14.60 | $14.02 | $14.38 | $8.51 | 1,524,284 |
| 2021-02-23 | $14.05 | $14.19 | $13.69 | $13.97 | $8.27 | 1,476,552 |
| 2021-02-22 | $14.17 | $14.22 | $14.01 | $14.10 | $8.35 | 1,214,694 |
| 2021-02-19 | $13.83 | $14.24 | $13.82 | $14.16 | $8.38 | 1,348,060 |
| 2021-02-18 | $13.91 | $14.12 | $13.70 | $13.85 | $8.20 | 794,422 |
| 2021-02-17 | $14.00 | $14.11 | $13.77 | $13.94 | $8.25 | 919,195 |
| 2021-02-16 | $14.30 | $14.53 | $14.17 | $14.22 | $8.42 | 1,445,539 |
| 2021-02-12 | $13.70 | $14.43 | $13.43 | $14.32 | $8.48 | 3,064,730 |
| 2021-02-11 | $13.15 | $13.75 | $13.11 | $13.75 | $8.14 | 1,704,194 |
| 2021-02-10 | $13.36 | $13.45 | $12.86 | $13.10 | $7.75 | 1,144,422 |
| 2021-02-09 | $13.11 | $13.52 | $12.99 | $13.19 | $7.81 | 2,023,772 |
| 2021-02-08 | $12.50 | $13.14 | $12.46 | $13.02 | $7.71 | 1,849,085 |
| 2021-02-05 | $12.56 | $12.78 | $12.31 | $12.49 | $7.39 | 874,936 |
| 2021-02-04 | $11.87 | $12.54 | $11.86 | $12.46 | $7.37 | 2,321,091 |
| 2021-02-03 | $12.03 | $12.31 | $11.81 | $11.93 | $7.06 | 965,864 |
| 2021-02-02 | $11.78 | $12.39 | $11.62 | $12.16 | $7.20 | 1,684,835 |
| 2021-02-01 | $11.72 | $11.80 | $11.41 | $11.65 | $6.90 | 960,488 |
| 2021-01-29 | $11.91 | $11.92 | $11.58 | $11.74 | $6.95 | 1,828,127 |
| 2021-01-28 | $12.00 | $12.06 | $11.82 | $11.93 | $7.06 | 972,011 |
| 2021-01-27 | $11.93 | $12.06 | $11.81 | $11.90 | $7.04 | 1,473,238 |
| 2021-01-26 | $12.28 | $12.31 | $11.99 | $12.06 | $7.14 | 682,439 |
| 2021-01-25 | $12.04 | $12.47 | $11.92 | $12.25 | $7.25 | 869,983 |
| 2021-01-22 | $12.07 | $12.17 | $11.84 | $12.16 | $7.20 | 728,288 |
| 2021-01-21 | $12.53 | $12.53 | $12.11 | $12.13 | $7.18 | 924,469 |
| 2021-01-20 | $12.50 | $12.62 | $12.28 | $12.45 | $7.37 | 1,002,141 |
| 2021-01-19 | $12.26 | $12.28 | $11.94 | $11.99 | $7.10 | 945,957 |
| 2021-01-15 | $12.13 | $12.29 | $11.96 | $12.23 | $7.24 | 771,918 |
| 2021-01-14 | $12.46 | $12.59 | $12.23 | $12.28 | $7.27 | 1,218,678 |
| 2021-01-13 | $12.81 | $12.90 | $12.35 | $12.39 | $7.33 | 776,430 |
| 2021-01-12 | $12.76 | $12.98 | $12.68 | $12.80 | $7.58 | 573,782 |
| 2021-01-11 | $12.69 | $13.01 | $12.61 | $12.71 | $7.52 | 676,846 |
| 2021-01-08 | $12.97 | $13.00 | $12.60 | $12.88 | $7.62 | 754,629 |
| 2021-01-07 | $13.37 | $13.45 | $12.77 | $12.97 | $7.68 | 1,312,303 |
| 2021-01-06 | $12.23 | $13.44 | $12.18 | $13.37 | $7.91 | 2,576,902 |
| 2021-01-05 | $11.60 | $12.04 | $11.60 | $11.98 | $7.09 | 973,334 |
| 2021-01-04 | $11.67 | $11.85 | $11.30 | $11.63 | $6.88 | 1,010,180 |
| 2020-12-31 | $11.68 | $11.75 | $11.51 | $11.65 | $6.90 | 882,538 |
| 2020-12-30 | $11.76 | $11.90 | $11.67 | $11.70 | $6.92 | 777,285 |
| 2020-12-29 | $12.06 | $12.11 | $11.70 | $11.79 | $6.98 | 783,199 |
| 2020-12-28 | $11.98 | $12.08 | $11.88 | $12.03 | $7.12 | 854,565 |
| 2020-12-24 | $11.93 | $11.95 | $11.71 | $11.86 | $7.02 | 271,789 |
| 2020-12-23 | $11.86 | $11.99 | $11.74 | $11.86 | $7.02 | 814,818 |
| 2020-12-22 | $11.67 | $11.84 | $11.44 | $11.78 | $6.97 | 1,224,227 |
| 2020-12-21 | $12.56 | $12.56 | $11.67 | $11.67 | $6.91 | 1,318,472 |
| 2020-12-18 | $12.81 | $12.97 | $12.44 | $12.65 | $7.49 | 7,248,762 |
| 2020-12-17 | $12.74 | $12.87 | $12.66 | $12.84 | $7.60 | 739,704 |
| 2020-12-16 | $12.35 | $12.84 | $12.35 | $12.71 | $7.52 | 1,054,785 |
| 2020-12-15 | $12.82 | $12.97 | $12.66 | $12.81 | $7.46 | 1,092,999 |
| 2020-12-14 | $12.65 | $13.25 | $12.57 | $12.77 | $7.44 | 1,590,343 |
| 2020-12-11 | $12.40 | $12.62 | $12.35 | $12.47 | $7.27 | 786,516 |
| 2020-12-10 | $12.28 | $12.40 | $12.19 | $12.40 | $7.23 | 733,534 |
| 2020-12-09 | $12.26 | $12.35 | $12.13 | $12.33 | $7.18 | 900,230 |
| 2020-12-08 | $11.78 | $12.22 | $11.78 | $12.17 | $7.09 | 794,493 |
| 2020-12-07 | $11.72 | $11.96 | $11.71 | $11.90 | $6.93 | 761,293 |
| 2020-12-04 | $11.51 | $11.77 | $11.43 | $11.68 | $6.81 | 839,880 |
| 2020-12-03 | $11.28 | $11.47 | $11.25 | $11.36 | $6.62 | 714,090 |
| 2020-12-02 | $11.33 | $11.39 | $11.13 | $11.27 | $6.57 | 551,517 |
| 2020-12-01 | $11.38 | $11.61 | $11.20 | $11.34 | $6.61 | 679,603 |
| 2020-11-30 | $11.21 | $11.32 | $11.15 | $11.24 | $6.55 | 1,009,531 |
| 2020-11-27 | $11.31 | $11.35 | $11.12 | $11.27 | $6.57 | 384,172 |
| 2020-11-25 | $11.59 | $11.59 | $11.30 | $11.37 | $6.63 | 635,915 |
| 2020-11-24 | $11.40 | $11.75 | $11.31 | $11.64 | $6.78 | 1,338,365 |
| 2020-11-23 | $11.06 | $11.30 | $10.76 | $11.21 | $6.53 | 1,132,857 |
| 2020-11-20 | $11.21 | $11.35 | $11.05 | $11.05 | $6.44 | 1,009,677 |
| 2020-11-19 | $11.32 | $11.46 | $11.17 | $11.29 | $6.58 | 717,929 |
| 2020-11-18 | $11.98 | $12.00 | $11.38 | $11.38 | $6.63 | 1,301,156 |
| 2020-11-17 | $11.52 | $11.99 | $11.52 | $11.90 | $6.93 | 1,387,090 |
| 2020-11-16 | $11.39 | $11.71 | $11.29 | $11.71 | $6.82 | 1,030,666 |
| 2020-11-13 | $10.95 | $11.28 | $10.93 | $11.25 | $6.56 | 1,472,648 |
| 2020-11-12 | $11.11 | $11.19 | $10.75 | $10.82 | $6.30 | 992,860 |
| 2020-11-11 | $11.19 | $11.26 | $10.90 | $11.26 | $6.56 | 935,049 |
| 2020-11-10 | $10.66 | $11.24 | $10.54 | $11.20 | $6.53 | 1,636,491 |
| 2020-11-09 | $10.33 | $10.98 | $10.33 | $10.58 | $6.16 | 1,706,599 |
| 2020-11-06 | $9.95 | $10.20 | $9.69 | $9.97 | $5.81 | 1,397,340 |
| 2020-11-05 | $9.47 | $10.17 | $9.45 | $9.94 | $5.79 | 1,231,356 |
| 2020-11-04 | $9.55 | $9.61 | $9.34 | $9.38 | $5.47 | 1,211,317 |
| 2020-11-03 | $9.50 | $9.81 | $9.50 | $9.70 | $5.65 | 1,070,181 |
| 2020-11-02 | $9.23 | $9.33 | $9.02 | $9.33 | $5.44 | 1,203,122 |
| 2020-10-30 | $9.22 | $9.36 | $9.11 | $9.19 | $5.35 | 1,553,445 |
| 2020-10-29 | $9.45 | $9.45 | $9.15 | $9.26 | $5.40 | 1,743,158 |
| 2020-10-28 | $10.00 | $10.10 | $9.49 | $9.49 | $5.53 | 1,107,862 |
| 2020-10-27 | $10.36 | $10.47 | $10.15 | $10.15 | $5.91 | 857,088 |
| 2020-10-26 | $10.25 | $10.40 | $10.13 | $10.37 | $6.04 | 648,278 |
| 2020-10-23 | $10.30 | $10.39 | $10.23 | $10.31 | $6.01 | 423,712 |
| 2020-10-22 | $10.07 | $10.24 | $10.02 | $10.20 | $5.94 | 582,022 |
| 2020-10-21 | $10.05 | $10.12 | $10.01 | $10.03 | $5.84 | 593,561 |
| 2020-10-20 | $10.27 | $10.36 | $10.07 | $10.08 | $5.87 | 654,881 |
| 2020-10-19 | $10.50 | $10.52 | $10.15 | $10.17 | $5.93 | 747,461 |
| 2020-10-16 | $10.52 | $10.61 | $10.47 | $10.48 | $6.11 | 677,382 |
| 2020-10-15 | $10.33 | $10.56 | $10.24 | $10.54 | $6.14 | 900,259 |
| 2020-10-14 | $10.50 | $10.55 | $10.38 | $10.38 | $6.05 | 522,460 |
| 2020-10-13 | $10.74 | $10.84 | $10.52 | $10.53 | $6.14 | 938,575 |
| 2020-10-12 | $10.85 | $11.01 | $10.76 | $10.89 | $6.35 | 863,649 |
| 2020-10-09 | $10.90 | $11.09 | $10.88 | $10.89 | $6.35 | 717,487 |
| 2020-10-08 | $10.79 | $10.91 | $10.66 | $10.83 | $6.31 | 661,054 |
| 2020-10-07 | $10.53 | $10.78 | $10.45 | $10.70 | $6.23 | 1,117,705 |
| 2020-10-06 | $10.25 | $10.56 | $10.18 | $10.46 | $6.09 | 1,453,659 |
| 2020-10-05 | $10.12 | $10.19 | $9.94 | $10.10 | $5.89 | 932,566 |
| 2020-10-02 | $9.68 | $10.05 | $9.62 | $10.01 | $5.83 | 966,139 |
| 2020-10-01 | $9.70 | $9.81 | $9.54 | $9.80 | $5.71 | 783,186 |
| 2020-09-30 | $9.67 | $9.92 | $9.59 | $9.69 | $5.65 | 1,237,091 |
| 2020-09-29 | $9.92 | $9.96 | $9.61 | $9.69 | $5.65 | 836,247 |
| 2020-09-28 | $9.80 | $10.01 | $9.80 | $9.92 | $5.78 | 909,136 |
| 2020-09-25 | $9.47 | $9.81 | $9.47 | $9.72 | $5.66 | 819,460 |
| 2020-09-24 | $9.29 | $9.85 | $9.23 | $9.59 | $5.59 | 1,023,468 |
| 2020-09-23 | $9.28 | $9.57 | $9.15 | $9.16 | $5.34 | 1,173,665 |
| 2020-09-22 | $9.50 | $9.65 | $9.31 | $9.32 | $5.43 | 909,661 |
| 2020-09-21 | $9.96 | $10.04 | $9.41 | $9.51 | $5.54 | 1,392,775 |
| 2020-09-18 | $10.25 | $10.28 | $9.84 | $10.11 | $5.89 | 3,713,419 |
| 2020-09-17 | $10.41 | $10.51 | $10.22 | $10.22 | $5.95 | 1,123,762 |
| 2020-09-16 | $10.31 | $10.64 | $10.25 | $10.50 | $6.12 | 1,476,419 |
| 2020-09-15 | $10.47 | $10.77 | $10.45 | $10.50 | $6.00 | 2,089,468 |
| 2020-09-14 | $10.15 | $10.42 | $10.12 | $10.26 | $5.87 | 1,225,066 |
| 2020-09-11 | $10.33 | $10.40 | $9.97 | $10.13 | $5.79 | 1,225,587 |
| 2020-09-10 | $10.46 | $10.51 | $10.31 | $10.31 | $5.90 | 1,049,740 |
| 2020-09-09 | $10.38 | $10.54 | $10.16 | $10.40 | $5.95 | 1,026,446 |
| 2020-09-08 | $10.32 | $10.49 | $10.11 | $10.35 | $5.92 | 1,163,419 |
| 2020-09-04 | $10.42 | $10.42 | $10.06 | $10.27 | $5.87 | 803,956 |
| 2020-09-03 | $10.33 | $10.46 | $10.16 | $10.22 | $5.84 | 802,362 |
| 2020-09-02 | $10.01 | $10.26 | $9.98 | $10.24 | $5.86 | 1,139,755 |
| 2020-09-01 | $9.98 | $10.09 | $9.84 | $10.01 | $5.72 | 972,704 |
| 2020-08-31 | $10.20 | $10.32 | $10.07 | $10.07 | $5.76 | 1,113,826 |
| 2020-08-28 | $10.21 | $10.29 | $10.07 | $10.27 | $5.87 | 805,946 |
| 2020-08-27 | $10.15 | $10.42 | $10.15 | $10.20 | $5.83 | 608,455 |
| 2020-08-26 | $10.25 | $10.32 | $10.08 | $10.08 | $5.76 | 697,943 |
| 2020-08-25 | $10.19 | $10.38 | $10.19 | $10.31 | $5.90 | 1,098,494 |
| 2020-08-24 | $10.13 | $10.23 | $9.95 | $10.16 | $5.81 | 1,264,482 |
| 2020-08-21 | $10.05 | $10.15 | $9.95 | $10.07 | $5.76 | 1,294,121 |
| 2020-08-20 | $9.88 | $10.20 | $9.88 | $10.08 | $5.76 | 768,719 |
| 2020-08-19 | $9.83 | $10.00 | $9.81 | $9.99 | $5.71 | 1,204,396 |
| 2020-08-18 | $9.82 | $10.12 | $9.73 | $9.83 | $5.62 | 1,089,721 |
| 2020-08-17 | $10.42 | $10.52 | $9.83 | $9.84 | $5.63 | 1,314,389 |
| 2020-08-14 | $10.15 | $10.66 | $10.06 | $10.42 | $5.96 | 1,702,773 |
| 2020-08-13 | $10.11 | $10.24 | $10.01 | $10.23 | $5.85 | 1,031,381 |
| 2020-08-12 | $10.14 | $10.29 | $10.09 | $10.21 | $5.84 | 1,048,205 |
| 2020-08-11 | $9.86 | $10.17 | $9.86 | $10.03 | $5.74 | 1,251,882 |
| 2020-08-10 | $9.38 | $9.80 | $9.36 | $9.72 | $5.56 | 1,092,893 |
| 2020-08-07 | $8.90 | $9.36 | $8.88 | $9.32 | $5.33 | 1,313,244 |
| 2020-08-06 | $9.17 | $9.22 | $8.86 | $8.98 | $5.13 | 943,761 |
| 2020-08-05 | $9.25 | $9.29 | $9.08 | $9.15 | $5.23 | 1,202,375 |
| 2020-08-04 | $9.01 | $9.23 | $8.97 | $9.12 | $5.21 | 1,082,716 |
| 2020-08-03 | $8.88 | $9.14 | $8.72 | $9.04 | $5.17 | 1,337,670 |
| 2020-07-31 | $8.78 | $8.84 | $8.51 | $8.82 | $5.04 | 1,592,943 |
| 2020-07-30 | $8.60 | $8.84 | $8.52 | $8.79 | $5.03 | 1,411,087 |
| 2020-07-29 | $8.70 | $8.74 | $8.49 | $8.68 | $4.96 | 1,012,390 |
| 2020-07-28 | $8.45 | $8.71 | $8.45 | $8.68 | $4.96 | 1,233,097 |
| 2020-07-27 | $8.42 | $8.50 | $8.31 | $8.43 | $4.82 | 1,077,103 |
| 2020-07-24 | $8.91 | $8.93 | $8.47 | $8.48 | $4.85 | 1,078,707 |
| 2020-07-23 | $8.86 | $8.92 | $8.70 | $8.88 | $5.08 | 1,017,602 |
| 2020-07-22 | $8.98 | $8.99 | $8.66 | $8.87 | $5.07 | 1,093,644 |
| 2020-07-21 | $8.58 | $9.02 | $8.53 | $8.97 | $5.13 | 1,814,385 |
| 2020-07-20 | $8.81 | $8.87 | $8.41 | $8.49 | $4.85 | 1,663,812 |
| 2020-07-17 | $8.90 | $8.99 | $8.71 | $8.89 | $5.08 | 1,873,422 |
| 2020-07-16 | $9.10 | $9.11 | $8.85 | $8.95 | $5.12 | 1,095,302 |
| 2020-07-15 | $9.13 | $9.33 | $9.06 | $9.13 | $5.22 | 1,472,236 |
| 2020-07-14 | $8.99 | $9.13 | $8.82 | $8.97 | $5.13 | 1,054,837 |
| 2020-07-13 | $9.17 | $9.20 | $8.85 | $8.96 | $5.12 | 1,268,832 |
| 2020-07-10 | $8.78 | $9.09 | $8.76 | $9.07 | $5.19 | 1,168,031 |
| 2020-07-09 | $9.15 | $9.24 | $8.75 | $8.76 | $5.01 | 1,327,792 |
| 2020-07-08 | $9.51 | $9.51 | $9.10 | $9.21 | $5.27 | 1,103,714 |
| 2020-07-07 | $9.49 | $9.59 | $9.36 | $9.54 | $5.45 | 1,098,768 |
| 2020-07-06 | $9.80 | $9.84 | $9.39 | $9.60 | $5.49 | 1,281,387 |
| 2020-07-02 | $10.05 | $10.06 | $9.65 | $9.67 | $5.53 | 829,350 |
| 2020-07-01 | $10.11 | $10.25 | $9.87 | $9.93 | $5.68 | 1,205,134 |
| 2020-06-30 | $10.05 | $10.18 | $9.96 | $10.06 | $5.75 | 1,246,648 |
| 2020-06-29 | $10.04 | $10.33 | $10.01 | $10.10 | $5.78 | 1,641,069 |
| 2020-06-26 | $10.34 | $10.41 | $9.80 | $9.86 | $5.64 | 9,670,201 |
| 2020-06-25 | $10.32 | $10.50 | $10.19 | $10.41 | $5.95 | 1,760,757 |
| 2020-06-24 | $10.45 | $10.48 | $10.22 | $10.34 | $5.91 | 1,621,199 |
| 2020-06-23 | $11.27 | $11.32 | $10.45 | $10.52 | $6.02 | 1,969,707 |
| 2020-06-22 | $11.73 | $11.76 | $11.05 | $11.15 | $6.38 | 1,678,133 |
| 2020-06-19 | $12.05 | $12.10 | $11.74 | $11.77 | $6.73 | 3,843,215 |
| 2020-06-18 | $11.69 | $12.03 | $11.65 | $11.91 | $6.81 | 1,999,412 |
| 2020-06-17 | $12.06 | $12.23 | $11.70 | $11.99 | $6.74 | 2,703,974 |
| 2020-06-16 | $12.34 | $12.44 | $11.94 | $12.02 | $6.76 | 2,149,232 |
| 2020-06-15 | $11.27 | $12.21 | $11.20 | $11.94 | $6.71 | 2,285,836 |
| 2020-06-12 | $11.59 | $11.73 | $11.29 | $11.45 | $6.44 | 2,430,124 |
| 2020-06-11 | $11.67 | $11.75 | $11.24 | $11.24 | $6.32 | 1,543,574 |
| 2020-06-10 | $12.09 | $12.20 | $11.85 | $11.93 | $6.71 | 1,531,047 |
| 2020-06-09 | $12.18 | $12.36 | $12.03 | $12.04 | $6.77 | 2,356,024 |
| 2020-06-08 | $12.09 | $12.45 | $12.04 | $12.34 | $6.94 | 1,873,180 |
| 2020-06-05 | $12.20 | $12.42 | $11.84 | $12.09 | $6.80 | 1,883,352 |
| 2020-06-04 | $11.45 | $11.99 | $11.45 | $11.94 | $6.71 | 2,140,638 |
| 2020-06-03 | $11.51 | $11.77 | $11.40 | $11.58 | $6.51 | 1,592,745 |
| 2020-06-02 | $11.58 | $11.62 | $11.30 | $11.34 | $6.38 | 1,150,986 |
| 2020-06-01 | $11.50 | $11.79 | $11.40 | $11.40 | $6.41 | 1,704,528 |
| 2020-05-29 | $11.46 | $11.57 | $11.31 | $11.43 | $6.43 | 1,666,073 |
| 2020-05-28 | $12.25 | $12.30 | $11.49 | $11.52 | $6.48 | 1,306,954 |
| 2020-05-27 | $11.77 | $12.25 | $11.76 | $12.20 | $6.86 | 1,630,009 |
| 2020-05-26 | $11.11 | $11.62 | $11.11 | $11.52 | $6.48 | 2,308,662 |
| 2020-05-22 | $10.94 | $11.02 | $10.82 | $11.01 | $6.19 | 1,061,095 |
| 2020-05-21 | $10.82 | $11.03 | $10.75 | $10.93 | $6.15 | 1,051,114 |
| 2020-05-20 | $10.64 | $10.72 | $10.47 | $10.71 | $6.02 | 1,015,177 |
| 2020-05-19 | $10.64 | $10.71 | $10.36 | $10.54 | $5.93 | 1,055,841 |
| 2020-05-18 | $11.05 | $11.31 | $10.62 | $10.68 | $6.01 | 1,612,587 |
| 2020-05-15 | $10.70 | $11.04 | $10.60 | $10.86 | $6.11 | 3,462,896 |
| 2020-05-14 | $10.61 | $10.81 | $10.19 | $10.63 | $5.98 | 2,982,784 |
| 2020-05-13 | $11.51 | $11.52 | $11.23 | $11.47 | $6.45 | 1,348,728 |
| 2020-05-12 | $11.52 | $11.78 | $11.43 | $11.49 | $6.46 | 1,223,248 |
| 2020-05-11 | $11.31 | $11.54 | $11.17 | $11.41 | $6.42 | 2,168,934 |
| 2020-05-08 | $11.56 | $12.08 | $11.38 | $11.63 | $6.54 | 2,293,825 |
| 2020-05-07 | $10.50 | $11.01 | $10.29 | $10.93 | $6.15 | 2,391,785 |
| 2020-05-06 | $10.40 | $10.50 | $10.07 | $10.37 | $5.83 | 1,657,011 |
| 2020-05-05 | $10.78 | $10.88 | $10.46 | $10.47 | $5.89 | 1,182,310 |
| 2020-05-04 | $10.41 | $10.59 | $10.25 | $10.53 | $5.92 | 1,301,640 |
| 2020-05-01 | $10.52 | $10.65 | $10.35 | $10.48 | $5.89 | 932,969 |
| 2020-04-30 | $10.84 | $11.01 | $10.55 | $10.70 | $6.02 | 1,313,915 |
| 2020-04-29 | $11.11 | $11.30 | $10.88 | $10.97 | $6.17 | 1,328,728 |
| 2020-04-28 | $10.75 | $11.03 | $10.66 | $10.93 | $6.15 | 1,132,428 |
| 2020-04-27 | $10.14 | $10.58 | $10.14 | $10.48 | $5.89 | 1,314,201 |
| 2020-04-24 | $10.06 | $10.40 | $10.00 | $10.09 | $5.67 | 875,435 |
| 2020-04-23 | $9.80 | $10.24 | $9.72 | $9.98 | $5.61 | 903,859 |
| 2020-04-22 | $9.93 | $10.05 | $9.79 | $9.82 | $5.52 | 962,047 |
| 2020-04-21 | $9.95 | $10.19 | $9.66 | $9.78 | $5.50 | 1,261,256 |
| 2020-04-20 | $9.67 | $10.27 | $9.42 | $10.15 | $5.71 | 1,903,912 |
| 2020-04-17 | $9.82 | $10.12 | $9.49 | $9.56 | $5.38 | 6,534,862 |
| 2020-04-16 | $10.13 | $10.19 | $9.27 | $9.65 | $5.43 | 2,501,360 |
| 2020-04-15 | $10.19 | $10.19 | $9.75 | $10.04 | $5.65 | 1,663,646 |
| 2020-04-14 | $10.28 | $10.50 | $10.14 | $10.37 | $5.83 | 1,344,020 |
| 2020-04-13 | $10.39 | $10.45 | $9.98 | $10.08 | $5.67 | 1,057,191 |
| 2020-04-09 | $9.78 | $10.55 | $9.72 | $10.46 | $5.88 | 1,772,901 |
| 2020-04-08 | $9.30 | $9.74 | $9.12 | $9.63 | $5.42 | 1,301,755 |
| 2020-04-07 | $9.32 | $9.40 | $8.98 | $9.23 | $5.19 | 2,765,047 |
| 2020-04-06 | $8.74 | $9.17 | $8.74 | $9.14 | $5.14 | 1,377,822 |
| 2020-04-03 | $9.32 | $9.32 | $8.38 | $8.70 | $4.89 | 1,919,447 |
| 2020-04-02 | $9.30 | $9.47 | $9.12 | $9.33 | $5.25 | 1,465,595 |
| 2020-04-01 | $9.15 | $9.58 | $9.03 | $9.40 | $5.29 | 1,409,429 |
| 2020-03-31 | $9.00 | $9.53 | $8.99 | $9.42 | $5.30 | 2,289,183 |
| 2020-03-30 | $9.08 | $9.44 | $9.01 | $9.14 | $5.14 | 1,837,350 |
| 2020-03-27 | $9.82 | $9.92 | $8.86 | $8.93 | $5.02 | 1,581,064 |
| 2020-03-26 | $9.77 | $10.19 | $9.62 | $10.04 | $5.65 | 1,968,683 |
| 2020-03-25 | $10.37 | $10.59 | $9.65 | $9.78 | $5.50 | 2,956,211 |
| 2020-03-24 | $10.57 | $11.40 | $10.12 | $10.39 | $5.84 | 2,340,238 |
| 2020-03-23 | $10.92 | $11.16 | $9.50 | $10.25 | $5.76 | 3,405,307 |
| 2020-03-20 | $12.04 | $12.05 | $10.73 | $11.00 | $6.19 | 5,564,056 |
| 2020-03-19 | $11.59 | $12.38 | $11.15 | $12.05 | $6.78 | 3,944,050 |
| 2020-03-18 | $11.60 | $12.58 | $11.08 | $11.72 | $6.59 | 3,057,042 |
| 2020-03-17 | $11.17 | $12.90 | $11.03 | $12.77 | $7.06 | 4,108,712 |
| 2020-03-16 | $9.89 | $11.22 | $9.72 | $11.01 | $6.09 | 4,353,211 |
| 2020-03-13 | $11.15 | $11.64 | $10.81 | $11.44 | $6.33 | 3,108,600 |
| 2020-03-12 | $10.61 | $10.98 | $7.92 | $10.97 | $6.07 | 3,979,558 |
| 2020-03-11 | $11.13 | $11.39 | $11.00 | $11.29 | $6.24 | 2,567,129 |
| 2020-03-10 | $11.24 | $11.61 | $11.05 | $11.48 | $6.35 | 3,596,377 |
| 2020-03-09 | $10.57 | $11.11 | $10.49 | $11.03 | $6.10 | 6,648,831 |
| 2020-03-06 | $10.87 | $11.64 | $10.85 | $11.57 | $6.40 | 2,054,843 |
| 2020-03-05 | $11.35 | $11.43 | $11.09 | $11.36 | $6.28 | 2,947,579 |
| 2020-03-04 | $11.54 | $11.61 | $11.22 | $11.57 | $6.40 | 2,038,580 |
| 2020-03-03 | $11.46 | $11.80 | $11.26 | $11.44 | $6.33 | 2,427,159 |
| 2020-03-02 | $11.61 | $11.74 | $11.22 | $11.46 | $6.34 | 2,602,248 |
| 2020-02-28 | $11.03 | $11.64 | $10.50 | $11.62 | $6.42 | 4,313,410 |
| 2020-02-27 | $12.25 | $12.50 | $11.88 | $11.94 | $6.60 | 3,598,613 |
| 2020-02-26 | $12.60 | $12.68 | $12.31 | $12.43 | $6.87 | 2,036,644 |
| 2020-02-25 | $13.20 | $13.21 | $12.36 | $12.57 | $6.95 | 2,744,318 |
| 2020-02-24 | $13.19 | $13.24 | $13.01 | $13.20 | $7.30 | 2,301,411 |
| 2020-02-21 | $13.65 | $13.73 | $13.36 | $13.47 | $7.45 | 1,198,037 |
| 2020-02-20 | $13.30 | $13.68 | $13.27 | $13.64 | $7.54 | 826,494 |
| 2020-02-19 | $13.46 | $13.53 | $13.32 | $13.39 | $7.40 | 871,355 |
| 2020-02-18 | $13.38 | $13.47 | $13.27 | $13.42 | $7.42 | 858,694 |
| 2020-02-14 | $13.64 | $13.83 | $13.37 | $13.38 | $7.40 | 1,193,994 |
| 2020-02-13 | $13.39 | $13.64 | $13.31 | $13.63 | $7.54 | 765,661 |
| 2020-02-12 | $13.54 | $13.58 | $13.19 | $13.42 | $7.42 | 1,066,464 |
| 2020-02-11 | $13.79 | $13.86 | $13.46 | $13.53 | $7.48 | 717,816 |
| 2020-02-10 | $13.50 | $13.74 | $13.47 | $13.74 | $7.60 | 842,068 |
| 2020-02-07 | $13.57 | $13.60 | $13.19 | $13.51 | $7.47 | 1,010,750 |
| 2020-02-06 | $13.58 | $13.81 | $13.51 | $13.55 | $7.49 | 1,138,309 |
| 2020-02-05 | $13.50 | $13.56 | $13.41 | $13.54 | $7.49 | 1,014,787 |
| 2020-02-04 | $13.45 | $13.58 | $13.32 | $13.37 | $7.39 | 1,132,552 |
| 2020-02-03 | $13.14 | $13.36 | $13.12 | $13.33 | $7.37 | 1,118,659 |
| 2020-01-31 | $13.19 | $13.27 | $13.01 | $13.14 | $7.27 | 1,154,013 |
| 2020-01-30 | $13.07 | $13.28 | $12.93 | $13.22 | $7.31 | 1,103,505 |
| 2020-01-29 | $13.30 | $13.35 | $13.08 | $13.20 | $7.30 | 1,259,776 |
| 2020-01-28 | $13.14 | $13.35 | $13.13 | $13.22 | $7.31 | 1,046,713 |
| 2020-01-27 | $13.07 | $13.25 | $13.06 | $13.14 | $7.27 | 1,316,580 |
| 2020-01-24 | $13.25 | $13.33 | $13.06 | $13.25 | $7.33 | 1,273,670 |
| 2020-01-23 | $13.30 | $13.35 | $13.15 | $13.25 | $7.33 | 1,361,468 |
| 2020-01-22 | $13.39 | $13.42 | $13.14 | $13.31 | $7.36 | 1,098,688 |
| 2020-01-21 | $13.47 | $13.51 | $13.19 | $13.31 | $7.36 | 994,344 |
| 2020-01-17 | $13.65 | $13.70 | $13.41 | $13.46 | $7.44 | 821,106 |
| 2020-01-16 | $13.56 | $13.79 | $13.52 | $13.63 | $7.54 | 761,484 |
| 2020-01-15 | $13.19 | $13.65 | $13.18 | $13.58 | $7.51 | 1,059,371 |
| 2020-01-14 | $13.29 | $13.31 | $13.07 | $13.21 | $7.30 | 2,198,627 |
| 2020-01-13 | $13.25 | $13.35 | $13.16 | $13.33 | $7.37 | 780,573 |
| 2020-01-10 | $13.60 | $13.64 | $13.19 | $13.29 | $7.35 | 1,131,461 |
| 2020-01-09 | $13.40 | $13.57 | $13.26 | $13.54 | $7.49 | 1,079,239 |
| 2020-01-08 | $13.32 | $13.40 | $13.19 | $13.35 | $7.38 | 1,158,927 |
| 2020-01-07 | $13.36 | $13.45 | $13.23 | $13.27 | $7.34 | 907,501 |
| 2020-01-06 | $13.36 | $13.47 | $13.13 | $13.37 | $7.39 | 1,401,867 |
| 2020-01-03 | $13.28 | $13.44 | $13.20 | $13.44 | $7.43 | 1,739,814 |
| 2020-01-02 | $13.47 | $13.51 | $13.25 | $13.33 | $7.37 | 1,408,052 |
| 2019-12-31 | $13.25 | $13.55 | $13.22 | $13.39 | $7.40 | 1,922,210 |
| 2019-12-30 | $13.17 | $13.39 | $13.15 | $13.30 | $7.35 | 1,753,047 |
| 2019-12-27 | $13.14 | $13.34 | $13.10 | $13.17 | $7.28 | 1,473,735 |
| 2019-12-26 | $12.95 | $13.24 | $12.95 | $13.09 | $7.24 | 1,397,333 |
| 2019-12-24 | $12.99 | $12.99 | $12.85 | $12.95 | $7.16 | 569,432 |
| 2019-12-23 | $12.91 | $13.00 | $12.83 | $12.89 | $7.13 | 1,824,658 |
| 2019-12-20 | $12.53 | $12.93 | $12.50 | $12.90 | $7.13 | 9,486,794 |
| 2019-12-19 | $12.39 | $12.57 | $12.37 | $12.50 | $6.91 | 2,188,924 |
| 2019-12-18 | $12.05 | $12.33 | $11.90 | $12.28 | $6.79 | 1,969,556 |
| 2019-12-17 | $12.30 | $12.42 | $11.83 | $12.06 | $6.67 | 3,896,501 |
| 2019-12-16 | $12.35 | $12.53 | $12.09 | $12.34 | $6.82 | 3,266,766 |
| 2019-12-13 | $12.72 | $12.93 | $12.61 | $12.79 | $6.85 | 3,802,447 |
| 2019-12-12 | $13.09 | $13.13 | $12.56 | $12.60 | $6.75 | 2,758,981 |
| 2019-12-11 | $13.09 | $13.21 | $12.84 | $13.11 | $7.02 | 1,580,399 |
| 2019-12-10 | $12.54 | $13.09 | $12.54 | $13.05 | $6.99 | 2,356,405 |
| 2019-12-09 | $13.33 | $13.43 | $12.70 | $12.74 | $6.82 | 3,305,357 |
| 2019-12-06 | $13.71 | $13.82 | $13.37 | $13.40 | $7.18 | 2,114,224 |
| 2019-12-05 | $14.00 | $14.05 | $13.52 | $13.53 | $7.25 | 3,292,711 |
| 2019-12-04 | $14.18 | $14.42 | $13.90 | $13.90 | $7.44 | 2,306,336 |
| 2019-12-03 | $13.58 | $14.17 | $13.51 | $14.14 | $7.57 | 1,626,058 |
| 2019-12-02 | $13.41 | $13.65 | $13.26 | $13.63 | $7.30 | 1,690,568 |
| 2019-11-29 | $13.30 | $13.59 | $13.27 | $13.44 | $7.20 | 832,352 |
| 2019-11-27 | $13.06 | $13.36 | $13.05 | $13.35 | $7.15 | 1,327,268 |
| 2019-11-26 | $12.92 | $13.11 | $12.82 | $12.98 | $6.95 | 1,170,579 |
| 2019-11-25 | $12.69 | $12.93 | $12.68 | $12.90 | $6.91 | 1,327,982 |
| 2019-11-22 | $12.82 | $12.86 | $12.55 | $12.66 | $6.78 | 1,167,027 |
| 2019-11-21 | $12.79 | $12.83 | $12.43 | $12.78 | $6.84 | 1,528,880 |
| 2019-11-20 | $12.84 | $12.94 | $12.64 | $12.78 | $6.84 | 1,966,818 |
| 2019-11-19 | $12.50 | $12.93 | $12.43 | $12.85 | $6.88 | 2,408,617 |
| 2019-11-18 | $12.10 | $12.49 | $12.06 | $12.46 | $6.67 | 1,746,159 |
| 2019-11-15 | $11.76 | $12.08 | $11.63 | $12.08 | $6.47 | 1,964,190 |
| 2019-11-14 | $11.70 | $11.82 | $11.52 | $11.75 | $6.29 | 2,455,234 |
| 2019-11-13 | $11.66 | $11.75 | $11.42 | $11.70 | $6.27 | 1,520,573 |
| 2019-11-12 | $11.84 | $11.88 | $11.50 | $11.66 | $6.24 | 1,233,435 |
| 2019-11-11 | $11.21 | $11.80 | $11.16 | $11.75 | $6.29 | 1,535,170 |
| 2019-11-08 | $11.18 | $11.28 | $11.07 | $11.25 | $6.02 | 1,974,228 |
| 2019-11-07 | $10.98 | $11.41 | $10.94 | $11.19 | $5.99 | 2,395,678 |
| 2019-11-06 | $10.29 | $11.25 | $10.19 | $11.14 | $5.97 | 8,235,143 |
| 2019-11-05 | $12.33 | $12.43 | $12.24 | $12.33 | $6.60 | 1,896,878 |
| 2019-11-04 | $12.42 | $12.56 | $12.27 | $12.30 | $6.59 | 1,455,336 |
| 2019-11-01 | $12.23 | $12.48 | $12.20 | $12.48 | $6.68 | 992,568 |
| 2019-10-31 | $12.36 | $12.45 | $12.03 | $12.20 | $6.53 | 910,841 |
| 2019-10-30 | $12.36 | $12.49 | $12.11 | $12.32 | $6.60 | 1,289,730 |
| 2019-10-29 | $12.21 | $12.42 | $12.13 | $12.38 | $6.63 | 1,047,101 |
| 2019-10-28 | $12.19 | $12.39 | $12.17 | $12.23 | $6.55 | 744,618 |
| 2019-10-25 | $12.15 | $12.23 | $12.09 | $12.21 | $6.54 | 669,569 |
| 2019-10-24 | $12.42 | $12.44 | $12.07 | $12.19 | $6.53 | 943,836 |
| 2019-10-23 | $12.22 | $12.40 | $12.14 | $12.39 | $6.64 | 937,962 |
| 2019-10-22 | $12.02 | $12.30 | $11.91 | $12.22 | $6.54 | 1,078,729 |
| 2019-10-21 | $11.65 | $12.06 | $11.63 | $12.03 | $6.44 | 1,510,237 |
| 2019-10-18 | $11.79 | $11.91 | $11.47 | $11.59 | $6.21 | 1,063,266 |
| 2019-10-17 | $11.55 | $11.98 | $11.50 | $11.86 | $6.35 | 1,452,244 |
| 2019-10-16 | $11.20 | $11.57 | $11.17 | $11.48 | $6.15 | 1,281,160 |
| 2019-10-15 | $11.30 | $11.38 | $11.18 | $11.27 | $6.04 | 845,176 |
| 2019-10-14 | $11.17 | $11.28 | $11.10 | $11.27 | $6.04 | 747,412 |
| 2019-10-11 | $11.35 | $11.35 | $11.12 | $11.19 | $5.99 | 1,320,563 |
| 2019-10-10 | $11.47 | $11.55 | $10.73 | $11.25 | $6.02 | 2,140,442 |
| 2019-10-09 | $11.34 | $11.45 | $11.28 | $11.43 | $6.12 | 660,894 |
| 2019-10-08 | $11.35 | $11.38 | $11.21 | $11.27 | $6.04 | 714,855 |
| 2019-10-07 | $11.61 | $11.61 | $11.36 | $11.41 | $6.11 | 1,543,141 |
| 2019-10-04 | $11.34 | $11.62 | $11.23 | $11.62 | $6.22 | 1,153,258 |
| 2019-10-03 | $11.04 | $11.35 | $10.97 | $11.33 | $6.07 | 1,203,409 |
| 2019-10-02 | $11.34 | $11.34 | $10.96 | $11.05 | $5.92 | 2,201,686 |
| 2019-10-01 | $11.90 | $11.92 | $11.30 | $11.40 | $6.11 | 1,918,200 |
| 2019-09-30 | $11.83 | $11.99 | $11.76 | $11.91 | $6.38 | 2,834,439 |
| 2019-09-27 | $11.80 | $12.05 | $11.71 | $11.81 | $6.32 | 1,719,084 |
| 2019-09-26 | $11.66 | $11.80 | $11.54 | $11.74 | $6.29 | 978,207 |
| 2019-09-25 | $11.69 | $11.98 | $11.57 | $11.66 | $6.24 | 1,491,244 |
| 2019-09-24 | $11.56 | $11.75 | $11.44 | $11.60 | $6.21 | 1,437,087 |
| 2019-09-23 | $11.31 | $11.58 | $11.28 | $11.53 | $6.17 | 1,293,549 |
| 2019-09-20 | $11.40 | $11.65 | $11.13 | $11.31 | $6.06 | 6,007,595 |
| 2019-09-19 | $11.88 | $11.88 | $11.31 | $11.41 | $6.11 | 2,390,094 |
| 2019-09-18 | $12.00 | $12.00 | $11.66 | $11.89 | $6.37 | 1,702,088 |
| 2019-09-17 | $12.09 | $12.21 | $11.86 | $12.02 | $6.44 | 1,834,941 |
| 2019-09-16 | $12.51 | $12.70 | $11.42 | $12.15 | $6.51 | 3,356,941 |
| 2019-09-13 | $13.60 | $13.81 | $13.47 | $13.59 | $6.71 | 2,646,919 |
| 2019-09-12 | $13.50 | $13.61 | $13.18 | $13.52 | $6.68 | 1,844,530 |
| 2019-09-11 | $13.02 | $13.48 | $13.00 | $13.44 | $6.64 | 3,345,712 |
| 2019-09-10 | $12.81 | $13.21 | $12.81 | $12.96 | $6.40 | 2,227,967 |
| 2019-09-09 | $12.63 | $12.89 | $12.58 | $12.80 | $6.32 | 2,017,785 |
| 2019-09-06 | $12.44 | $12.74 | $12.27 | $12.60 | $6.22 | 1,288,327 |
| 2019-09-05 | $12.69 | $12.76 | $12.04 | $12.38 | $6.11 | 2,156,906 |
| 2019-09-04 | $12.13 | $12.60 | $12.08 | $12.53 | $6.19 | 1,973,013 |
| 2019-09-03 | $11.63 | $12.19 | $11.61 | $12.07 | $5.96 | 2,595,812 |
| 2019-08-30 | $11.59 | $11.79 | $11.42 | $11.68 | $5.77 | 2,540,785 |
| 2019-08-29 | $11.73 | $11.82 | $11.31 | $11.46 | $5.66 | 1,776,660 |
| 2019-08-28 | $11.90 | $11.96 | $11.58 | $11.60 | $5.73 | 2,401,878 |
| 2019-08-27 | $12.75 | $12.79 | $11.90 | $11.94 | $5.90 | 3,201,845 |
| 2019-08-26 | $12.70 | $12.87 | $12.57 | $12.67 | $6.26 | 1,843,262 |
| 2019-08-23 | $12.58 | $12.59 | $12.30 | $12.54 | $6.19 | 2,012,476 |
| 2019-08-22 | $12.22 | $12.63 | $12.15 | $12.59 | $6.22 | 2,201,209 |
| 2019-08-21 | $11.91 | $12.22 | $11.85 | $12.20 | $6.02 | 1,894,512 |
| 2019-08-20 | $11.84 | $11.93 | $11.70 | $11.87 | $5.86 | 1,454,532 |
| 2019-08-19 | $11.80 | $11.93 | $11.68 | $11.90 | $5.88 | 1,373,593 |
| 2019-08-16 | $11.43 | $11.86 | $11.43 | $11.71 | $5.78 | 1,916,425 |
| 2019-08-15 | $11.48 | $11.58 | $11.23 | $11.37 | $5.61 | 2,644,266 |
| 2019-08-14 | $11.48 | $11.48 | $11.20 | $11.39 | $5.62 | 1,341,444 |
| 2019-08-13 | $11.49 | $11.80 | $11.45 | $11.52 | $5.69 | 3,102,805 |
| 2019-08-12 | $11.22 | $11.65 | $11.20 | $11.48 | $5.67 | 3,242,391 |
| 2019-08-09 | $11.60 | $11.65 | $11.21 | $11.27 | $5.57 | 4,650,411 |
| 2019-08-08 | $10.90 | $11.76 | $10.90 | $11.63 | $5.74 | 5,255,976 |
| 2019-08-07 | $11.19 | $12.20 | $10.83 | $10.87 | $5.37 | 4,238,477 |
| 2019-08-06 | $10.64 | $10.70 | $10.24 | $10.49 | $5.18 | 2,921,305 |
| 2019-08-05 | $10.81 | $10.88 | $10.50 | $10.62 | $5.24 | 3,191,840 |
| 2019-08-02 | $11.09 | $11.24 | $10.81 | $10.99 | $5.43 | 3,415,158 |
| 2019-08-01 | $11.52 | $11.67 | $10.98 | $11.10 | $5.48 | 5,733,400 |
| 2019-07-31 | $12.05 | $12.17 | $11.40 | $11.55 | $5.70 | 39,590,081 |
| 2019-07-30 | $11.59 | $12.12 | $11.45 | $12.05 | $5.95 | 7,117,792 |
| 2019-07-29 | $11.05 | $12.28 | $11.05 | $11.63 | $5.74 | 7,698,794 |
| 2019-07-26 | $10.31 | $11.37 | $10.27 | $11.15 | $5.51 | 13,487,924 |
| 2019-07-25 | $9.78 | $9.87 | $9.57 | $9.58 | $4.73 | 1,788,889 |
| 2019-07-24 | $9.66 | $9.81 | $9.66 | $9.78 | $4.83 | 1,846,382 |
| 2019-07-23 | $9.61 | $9.68 | $9.55 | $9.65 | $4.77 | 2,143,697 |
| 2019-07-22 | $9.54 | $9.61 | $9.45 | $9.59 | $4.74 | 1,619,278 |
| 2019-07-19 | $9.67 | $9.76 | $9.53 | $9.54 | $4.71 | 863,962 |
| 2019-07-18 | $9.70 | $9.78 | $9.64 | $9.70 | $4.79 | 1,073,543 |
| 2019-07-17 | $9.74 | $9.83 | $9.62 | $9.64 | $4.76 | 567,273 |
| 2019-07-16 | $9.70 | $9.81 | $9.65 | $9.74 | $4.81 | 717,278 |
| 2019-07-15 | $9.60 | $9.76 | $9.46 | $9.72 | $4.80 | 2,080,102 |
| 2019-07-12 | $9.61 | $9.73 | $9.46 | $9.59 | $4.74 | 1,582,557 |
| 2019-07-11 | $9.55 | $9.67 | $9.44 | $9.56 | $4.72 | 1,346,619 |
| 2019-07-10 | $9.39 | $9.71 | $9.35 | $9.57 | $4.73 | 1,148,844 |
| 2019-07-09 | $9.70 | $9.73 | $9.31 | $9.35 | $4.62 | 2,414,171 |
| 2019-07-08 | $9.72 | $9.82 | $9.60 | $9.71 | $4.79 | 1,077,628 |
| 2019-07-05 | $9.61 | $9.75 | $9.52 | $9.74 | $4.81 | 709,036 |
| 2019-07-03 | $9.51 | $9.65 | $9.38 | $9.65 | $4.77 | 582,397 |
| 2019-07-02 | $9.65 | $9.69 | $9.42 | $9.47 | $4.68 | 1,149,185 |
| 2019-07-01 | $9.84 | $9.90 | $9.55 | $9.61 | $4.75 | 1,382,548 |
| 2019-06-28 | $9.66 | $9.80 | $9.66 | $9.75 | $4.81 | 5,444,287 |
| 2019-06-27 | $9.61 | $9.74 | $9.59 | $9.63 | $4.76 | 2,670,424 |
| 2019-06-26 | $9.75 | $9.80 | $9.50 | $9.55 | $4.72 | 1,567,196 |
| 2019-06-25 | $9.40 | $9.87 | $9.39 | $9.77 | $4.82 | 1,697,457 |
| 2019-06-24 | $9.64 | $9.69 | $9.31 | $9.39 | $4.64 | 1,822,697 |
| 2019-06-21 | $9.78 | $9.84 | $9.50 | $9.67 | $4.77 | 4,358,309 |
| 2019-06-20 | $9.76 | $9.96 | $9.75 | $9.82 | $4.85 | 1,281,048 |
| 2019-06-19 | $9.61 | $9.82 | $9.57 | $9.78 | $4.83 | 1,657,830 |
| 2019-06-18 | $9.82 | $9.95 | $9.47 | $9.62 | $4.75 | 1,679,629 |
| 2019-06-17 | $9.61 | $9.88 | $9.60 | $9.82 | $4.85 | 2,029,728 |
| 2019-06-14 | $10.29 | $10.32 | $9.61 | $9.93 | $4.71 | 2,474,587 |
| 2019-06-13 | $10.13 | $10.38 | $10.11 | $10.29 | $4.88 | 1,406,214 |
| 2019-06-12 | $10.38 | $10.38 | $10.01 | $10.05 | $4.77 | 1,206,197 |
| 2019-06-11 | $10.50 | $10.55 | $10.38 | $10.40 | $4.93 | 1,529,027 |
| 2019-06-10 | $10.00 | $10.35 | $9.92 | $10.27 | $4.87 | 1,841,845 |
| 2019-06-07 | $10.00 | $10.06 | $9.92 | $9.98 | $4.74 | 1,279,909 |
| 2019-06-06 | $9.83 | $10.02 | $9.83 | $9.95 | $4.72 | 1,111,758 |
| 2019-06-05 | $10.09 | $10.10 | $9.75 | $9.82 | $4.66 | 2,124,034 |
| 2019-06-04 | $9.56 | $10.14 | $9.55 | $10.07 | $4.78 | 2,308,331 |
| 2019-06-03 | $8.96 | $9.49 | $8.94 | $9.48 | $4.50 | 1,689,491 |
| 2019-05-31 | $9.07 | $9.08 | $8.87 | $8.95 | $4.25 | 1,499,965 |
| 2019-05-30 | $9.26 | $9.38 | $9.12 | $9.15 | $4.34 | 1,433,475 |
| 2019-05-29 | $8.91 | $9.27 | $8.80 | $9.25 | $4.39 | 5,705,493 |
| 2019-05-28 | $9.16 | $9.20 | $8.62 | $8.96 | $4.25 | 3,482,728 |
| 2019-05-24 | $9.25 | $9.28 | $9.09 | $9.18 | $4.36 | 1,222,482 |
| 2019-05-23 | $9.35 | $9.44 | $9.15 | $9.20 | $4.37 | 1,385,518 |
| 2019-05-22 | $9.60 | $9.68 | $9.37 | $9.40 | $4.46 | 1,282,433 |
| 2019-05-21 | $9.56 | $9.78 | $9.51 | $9.65 | $4.58 | 1,148,052 |
| 2019-05-20 | $9.51 | $9.61 | $9.41 | $9.51 | $4.51 | 1,296,827 |
| 2019-05-17 | $9.46 | $9.62 | $9.46 | $9.55 | $4.53 | 978,720 |
| 2019-05-16 | $9.61 | $9.82 | $9.50 | $9.51 | $4.51 | 1,456,275 |
| 2019-05-15 | $9.49 | $9.59 | $9.42 | $9.58 | $4.55 | 1,546,040 |
| 2019-05-14 | $9.50 | $9.59 | $9.46 | $9.50 | $4.51 | 1,425,827 |
| 2019-05-13 | $9.51 | $9.54 | $9.41 | $9.50 | $4.51 | 1,490,221 |
| 2019-05-10 | $9.64 | $9.72 | $9.54 | $9.60 | $4.55 | 2,032,849 |
| 2019-05-09 | $9.36 | $9.73 | $9.32 | $9.69 | $4.60 | 2,014,769 |
| 2019-05-08 | $9.55 | $9.60 | $9.36 | $9.45 | $4.48 | 2,130,326 |
| 2019-05-07 | $9.53 | $9.70 | $9.12 | $9.56 | $4.54 | 4,390,514 |
| 2019-05-06 | $9.57 | $9.86 | $9.57 | $9.79 | $4.65 | 1,711,403 |
| 2019-05-03 | $9.61 | $9.76 | $9.55 | $9.65 | $4.58 | 1,152,697 |
| 2019-05-02 | $9.55 | $9.62 | $9.18 | $9.55 | $4.53 | 1,838,153 |
| 2019-05-01 | $9.52 | $9.71 | $9.46 | $9.58 | $4.55 | 1,507,323 |
| 2019-04-30 | $9.59 | $9.66 | $9.51 | $9.53 | $4.52 | 1,767,729 |
| 2019-04-29 | $9.67 | $9.76 | $9.50 | $9.57 | $4.54 | 1,417,510 |
| 2019-04-26 | $9.33 | $9.67 | $9.29 | $9.62 | $4.56 | 1,946,410 |
| 2019-04-25 | $10.02 | $10.02 | $9.26 | $9.30 | $4.41 | 5,699,183 |
| 2019-04-24 | $10.70 | $10.71 | $10.08 | $10.11 | $4.80 | 3,180,135 |
| 2019-04-23 | $10.64 | $10.81 | $10.63 | $10.71 | $5.08 | 1,434,130 |
| 2019-04-22 | $10.55 | $10.71 | $10.45 | $10.60 | $5.03 | 1,660,853 |
| 2019-04-18 | $10.80 | $10.86 | $10.51 | $10.58 | $5.02 | 2,715,394 |
| 2019-04-17 | $10.80 | $10.83 | $10.68 | $10.78 | $5.11 | 1,481,761 |
| 2019-04-16 | $10.51 | $10.85 | $10.47 | $10.78 | $5.11 | 1,498,416 |
| 2019-04-15 | $10.38 | $10.48 | $10.35 | $10.47 | $4.97 | 996,053 |
| 2019-04-12 | $10.52 | $10.57 | $10.34 | $10.39 | $4.93 | 760,876 |
| 2019-04-11 | $10.45 | $10.61 | $10.45 | $10.47 | $4.97 | 811,742 |
| 2019-04-10 | $10.45 | $10.54 | $10.40 | $10.47 | $4.97 | 716,763 |
| 2019-04-09 | $10.60 | $10.67 | $10.39 | $10.42 | $4.94 | 923,362 |
| 2019-04-08 | $10.84 | $10.84 | $10.56 | $10.63 | $5.04 | 827,121 |
| 2019-04-05 | $10.77 | $10.94 | $10.73 | $10.85 | $5.15 | 874,584 |
| 2019-04-04 | $10.62 | $10.79 | $10.56 | $10.78 | $5.11 | 919,141 |
| 2019-04-03 | $10.67 | $10.76 | $10.57 | $10.59 | $5.02 | 948,738 |
| 2019-04-02 | $10.92 | $10.95 | $10.65 | $10.69 | $5.07 | 1,159,568 |
| 2019-04-01 | $10.82 | $10.92 | $10.72 | $10.87 | $5.16 | 1,555,402 |
| 2019-03-29 | $10.88 | $10.92 | $10.69 | $10.79 | $5.12 | 1,708,405 |
| 2019-03-28 | $10.83 | $11.10 | $10.78 | $10.81 | $5.13 | 1,391,803 |
| 2019-03-27 | $10.80 | $10.86 | $10.66 | $10.80 | $5.12 | 899,383 |
| 2019-03-26 | $10.61 | $10.80 | $10.55 | $10.80 | $5.12 | 1,331,913 |
| 2019-03-25 | $10.52 | $10.63 | $10.21 | $10.58 | $5.02 | 1,439,587 |
| 2019-03-22 | $10.69 | $10.73 | $10.52 | $10.58 | $5.02 | 1,379,046 |
| 2019-03-21 | $10.75 | $10.89 | $10.64 | $10.69 | $5.07 | 1,359,016 |
| 2019-03-20 | $10.98 | $11.06 | $10.76 | $10.80 | $5.12 | 1,561,705 |
| 2019-03-19 | $11.07 | $11.15 | $10.94 | $11.00 | $5.22 | 2,518,692 |
| 2019-03-18 | $10.86 | $11.06 | $10.80 | $11.05 | $5.24 | 3,045,790 |
| 2019-03-15 | $11.11 | $11.28 | $11.07 | $11.23 | $5.14 | 4,417,458 |
| 2019-03-14 | $11.31 | $11.32 | $11.03 | $11.05 | $5.06 | 1,858,692 |
| 2019-03-13 | $11.25 | $11.28 | $11.16 | $11.24 | $5.15 | 1,828,444 |
| 2019-03-12 | $11.45 | $11.53 | $11.15 | $11.21 | $5.13 | 1,663,927 |
| 2019-03-11 | $11.18 | $11.45 | $11.14 | $11.44 | $5.24 | 2,720,379 |
| 2019-03-08 | $11.11 | $11.26 | $11.08 | $11.12 | $5.09 | 1,335,780 |
| 2019-03-07 | $11.23 | $11.34 | $11.11 | $11.20 | $5.13 | 1,703,563 |
| 2019-03-06 | $11.46 | $11.46 | $11.16 | $11.21 | $5.13 | 3,563,535 |
| 2019-03-05 | $11.31 | $11.49 | $11.19 | $11.40 | $5.22 | 1,479,989 |
| 2019-03-04 | $11.93 | $12.00 | $11.25 | $11.34 | $5.19 | 2,184,131 |
| 2019-03-01 | $11.72 | $11.97 | $11.55 | $11.87 | $5.44 | 1,690,749 |
| 2019-02-28 | $11.84 | $12.04 | $11.53 | $11.72 | $5.37 | 1,827,713 |
| 2019-02-27 | $11.74 | $11.82 | $11.33 | $11.46 | $5.25 | 2,365,738 |
| 2019-02-26 | $11.94 | $12.05 | $11.60 | $11.69 | $5.35 | 1,849,367 |
| 2019-02-25 | $12.50 | $12.63 | $11.71 | $11.93 | $5.46 | 4,372,823 |
| 2019-02-22 | $12.32 | $12.46 | $12.24 | $12.45 | $5.70 | 1,289,347 |
| 2019-02-21 | $12.24 | $12.35 | $12.18 | $12.32 | $5.64 | 1,520,780 |
| 2019-02-20 | $11.95 | $12.33 | $11.95 | $12.26 | $5.61 | 1,619,858 |
| 2019-02-19 | $11.88 | $11.94 | $11.73 | $11.91 | $5.45 | 2,424,460 |
| 2019-02-15 | $11.71 | $11.95 | $11.66 | $11.88 | $5.44 | 2,262,273 |
| 2019-02-14 | $11.46 | $11.69 | $11.36 | $11.64 | $5.33 | 1,665,633 |
| 2019-02-13 | $11.34 | $11.56 | $11.33 | $11.49 | $5.26 | 1,751,477 |
| 2019-02-12 | $11.33 | $11.43 | $11.26 | $11.32 | $5.18 | 1,336,321 |
| 2019-02-11 | $11.38 | $11.47 | $11.23 | $11.31 | $5.18 | 1,217,913 |
| 2019-02-08 | $10.80 | $11.39 | $10.80 | $11.38 | $5.21 | 1,435,955 |
| 2019-02-07 | $11.07 | $11.07 | $10.76 | $10.84 | $4.96 | 1,506,645 |
| 2019-02-06 | $11.13 | $11.20 | $10.94 | $11.03 | $5.05 | 1,292,193 |
| 2019-02-05 | $10.98 | $11.16 | $10.98 | $11.15 | $5.11 | 1,051,919 |
| 2019-02-04 | $10.87 | $10.99 | $10.82 | $10.99 | $5.03 | 1,528,138 |
| 2019-02-01 | $11.01 | $11.02 | $10.71 | $10.89 | $4.99 | 2,181,630 |
| 2019-01-31 | $10.69 | $11.03 | $10.58 | $11.00 | $5.04 | 2,762,508 |
| 2019-01-30 | $10.45 | $10.63 | $10.32 | $10.62 | $4.86 | 1,477,564 |
| 2019-01-29 | $10.07 | $10.36 | $10.07 | $10.35 | $4.74 | 1,661,165 |
| 2019-01-28 | $10.02 | $10.08 | $9.86 | $10.05 | $4.60 | 990,146 |
| 2019-01-25 | $9.83 | $10.06 | $9.83 | $9.95 | $4.56 | 1,194,565 |
| 2019-01-24 | $10.34 | $10.37 | $9.76 | $9.81 | $4.49 | 1,945,578 |
| 2019-01-23 | $10.50 | $10.61 | $10.34 | $10.38 | $4.75 | 1,528,372 |
| 2019-01-22 | $10.77 | $10.82 | $10.34 | $10.50 | $4.81 | 1,595,127 |
| 2019-01-18 | $10.65 | $10.87 | $10.61 | $10.78 | $4.94 | 1,433,854 |
| 2019-01-17 | $10.35 | $10.70 | $10.33 | $10.61 | $4.86 | 1,246,363 |
| 2019-01-16 | $10.63 | $10.69 | $10.33 | $10.37 | $4.75 | 1,343,651 |
| 2019-01-15 | $10.71 | $10.77 | $10.58 | $10.62 | $4.86 | 1,442,977 |
| 2019-01-14 | $10.81 | $10.88 | $10.67 | $10.72 | $4.91 | 1,385,943 |
| 2019-01-11 | $10.77 | $10.88 | $10.74 | $10.82 | $4.95 | 1,092,239 |
| 2019-01-10 | $10.80 | $10.93 | $10.72 | $10.76 | $4.93 | 1,773,117 |
| 2019-01-09 | $10.85 | $10.95 | $10.79 | $10.82 | $4.95 | 2,403,592 |
| 2019-01-08 | $10.60 | $10.91 | $10.58 | $10.87 | $4.98 | 2,195,581 |
| 2019-01-07 | $10.34 | $10.64 | $10.23 | $10.56 | $4.84 | 2,522,429 |
| 2019-01-04 | $10.04 | $10.40 | $10.01 | $10.38 | $4.75 | 2,424,797 |
| 2019-01-03 | $9.82 | $10.19 | $9.79 | $9.94 | $4.55 | 2,210,838 |
| 2019-01-02 | $9.60 | $9.94 | $9.46 | $9.86 | $4.51 | 2,852,801 |
| 2018-12-31 | $9.68 | $9.76 | $9.41 | $9.73 | $4.46 | 2,473,383 |
| 2018-12-28 | $9.81 | $9.81 | $9.58 | $9.68 | $4.43 | 1,992,368 |
| 2018-12-27 | $9.58 | $9.62 | $9.31 | $9.45 | $4.33 | 2,855,065 |
| 2018-12-26 | $9.35 | $9.68 | $9.27 | $9.66 | $4.42 | 3,208,425 |
| 2018-12-24 | $9.28 | $9.47 | $9.25 | $9.31 | $4.26 | 1,974,259 |
| 2018-12-21 | $9.39 | $9.70 | $9.21 | $9.28 | $4.25 | 6,963,710 |
| 2018-12-20 | $9.47 | $9.60 | $9.24 | $9.36 | $4.29 | 4,777,414 |
| 2018-12-19 | $9.80 | $9.80 | $9.25 | $9.47 | $4.34 | 6,245,386 |
| 2018-12-18 | $9.95 | $10.20 | $9.66 | $9.70 | $4.44 | 4,631,189 |
| 2018-12-17 | $10.07 | $10.22 | $9.90 | $9.95 | $4.56 | 6,341,156 |
| 2018-12-14 | $10.90 | $11.01 | $10.30 | $10.37 | $4.56 | 4,615,319 |
| 2018-12-13 | $10.92 | $11.03 | $10.82 | $10.91 | $4.80 | 3,281,691 |
| 2018-12-12 | $11.10 | $11.31 | $10.92 | $10.94 | $4.82 | 2,407,941 |
| 2018-12-11 | $11.39 | $11.45 | $10.97 | $11.03 | $4.86 | 3,284,536 |
| 2018-12-10 | $11.63 | $11.79 | $11.23 | $11.36 | $5.00 | 2,998,427 |
| 2018-12-07 | $11.80 | $11.98 | $11.57 | $11.59 | $5.10 | 2,874,746 |
| 2018-12-06 | $12.00 | $12.08 | $11.57 | $11.75 | $5.17 | 5,454,684 |
| 2018-12-04 | $12.34 | $12.54 | $12.03 | $12.08 | $5.32 | 2,981,063 |
| 2018-12-03 | $12.56 | $12.80 | $12.16 | $12.31 | $5.42 | 5,039,873 |
| 2018-11-30 | $12.80 | $12.84 | $12.39 | $12.60 | $5.55 | 4,074,018 |
| 2018-11-29 | $12.60 | $13.07 | $12.42 | $12.84 | $5.65 | 5,562,349 |
| 2018-11-28 | $12.96 | $13.09 | $12.43 | $12.53 | $5.52 | 8,133,841 |
| 2018-11-27 | $13.50 | $13.55 | $12.93 | $12.94 | $5.70 | 5,962,879 |
| 2018-11-26 | $13.57 | $13.72 | $13.42 | $13.48 | $5.93 | 4,646,792 |
| 2018-11-23 | $13.60 | $13.69 | $13.51 | $13.56 | $5.97 | 842,309 |
| 2018-11-21 | $13.78 | $13.89 | $13.53 | $13.59 | $5.98 | 3,294,185 |
| 2018-11-20 | $13.85 | $14.04 | $13.73 | $13.82 | $6.08 | 2,650,764 |
| 2018-11-19 | $14.27 | $14.41 | $13.86 | $13.86 | $6.10 | 1,639,278 |
| 2018-11-16 | $14.22 | $14.38 | $14.14 | $14.23 | $6.26 | 1,907,652 |
| 2018-11-15 | $14.09 | $14.28 | $14.01 | $14.27 | $6.28 | 1,965,500 |
| 2018-11-14 | $14.35 | $14.36 | $14.12 | $14.16 | $6.23 | 2,096,715 |
| 2018-11-13 | $14.05 | $14.46 | $14.03 | $14.23 | $6.26 | 5,226,837 |
| 2018-11-12 | $14.31 | $14.45 | $14.04 | $14.05 | $6.18 | 2,678,215 |
| 2018-11-09 | $14.12 | $14.43 | $14.06 | $14.33 | $6.31 | 4,309,903 |
| 2018-11-08 | $13.70 | $14.12 | $13.70 | $14.09 | $6.20 | 4,299,505 |
| 2018-11-07 | $13.72 | $13.99 | $13.29 | $13.67 | $6.02 | 2,166,176 |
| 2018-11-06 | $13.16 | $13.54 | $13.12 | $13.44 | $5.92 | 2,138,511 |
| 2018-11-05 | $13.22 | $13.38 | $13.14 | $13.22 | $5.82 | 1,598,547 |
| 2018-11-02 | $13.22 | $13.45 | $13.05 | $13.17 | $5.80 | 2,075,660 |
| 2018-11-01 | $13.57 | $13.73 | $13.24 | $13.31 | $5.86 | 1,857,267 |
| 2018-10-31 | $13.23 | $13.60 | $13.00 | $13.52 | $5.95 | 2,607,577 |
| 2018-10-30 | $13.52 | $13.71 | $13.11 | $13.17 | $5.80 | 3,625,859 |
| 2018-10-29 | $13.34 | $13.64 | $13.29 | $13.56 | $5.97 | 2,866,416 |
| 2018-10-26 | $13.44 | $13.55 | $13.17 | $13.24 | $5.83 | 2,021,513 |
| 2018-10-25 | $13.31 | $13.63 | $13.12 | $13.45 | $5.92 | 2,473,017 |
| 2018-10-24 | $13.29 | $13.72 | $13.24 | $13.25 | $5.83 | 2,719,369 |
| 2018-10-23 | $13.16 | $13.41 | $13.00 | $13.28 | $5.85 | 1,706,057 |
| 2018-10-22 | $13.34 | $13.42 | $13.16 | $13.16 | $5.79 | 1,693,468 |
| 2018-10-19 | $13.21 | $13.49 | $13.15 | $13.24 | $5.83 | 1,313,452 |
| 2018-10-18 | $13.13 | $13.38 | $13.13 | $13.21 | $5.81 | 2,396,620 |
| 2018-10-17 | $12.97 | $13.31 | $12.91 | $13.13 | $5.78 | 1,953,219 |
| 2018-10-16 | $12.92 | $13.02 | $12.82 | $12.97 | $5.71 | 2,936,298 |
| 2018-10-15 | $12.75 | $13.11 | $12.56 | $12.98 | $5.71 | 2,036,586 |
| 2018-10-12 | $13.02 | $13.13 | $12.74 | $12.77 | $5.62 | 2,303,432 |
| 2018-10-11 | $13.06 | $13.16 | $12.96 | $13.00 | $5.72 | 1,981,404 |
| 2018-10-10 | $13.28 | $13.34 | $13.03 | $13.05 | $5.74 | 1,793,164 |
| 2018-10-09 | $13.24 | $13.45 | $13.20 | $13.25 | $5.83 | 1,982,948 |
| 2018-10-08 | $13.20 | $13.38 | $13.14 | $13.25 | $5.83 | 1,534,319 |
| 2018-10-05 | $13.11 | $13.35 | $13.00 | $13.22 | $5.82 | 2,143,162 |
| 2018-10-04 | $13.30 | $13.33 | $12.88 | $13.12 | $5.78 | 4,267,296 |
| 2018-10-03 | $13.35 | $13.53 | $12.97 | $13.40 | $5.90 | 5,672,062 |
| 2018-10-02 | $13.61 | $13.65 | $13.34 | $13.52 | $5.95 | 2,235,627 |
| 2018-10-01 | $13.75 | $13.85 | $13.57 | $13.61 | $5.99 | 2,296,827 |
| 2018-09-28 | $13.69 | $13.87 | $13.60 | $13.78 | $6.07 | 3,230,026 |
| 2018-09-27 | $14.05 | $14.11 | $13.68 | $13.74 | $6.05 | 3,104,062 |
| 2018-09-26 | $14.23 | $14.37 | $14.03 | $14.05 | $6.18 | 1,912,148 |
| 2018-09-25 | $14.16 | $14.44 | $14.16 | $14.23 | $6.26 | 1,736,449 |
| 2018-09-24 | $14.19 | $14.22 | $14.01 | $14.13 | $6.22 | 2,294,691 |
| 2018-09-21 | $14.33 | $14.40 | $14.20 | $14.29 | $6.29 | 4,705,516 |
| 2018-09-20 | $14.05 | $14.45 | $13.99 | $14.35 | $6.32 | 2,825,293 |
| 2018-09-19 | $14.21 | $14.30 | $13.90 | $14.05 | $6.18 | 3,673,820 |
| 2018-09-18 | $14.60 | $14.63 | $14.20 | $14.24 | $6.27 | 2,665,333 |
| 2018-09-17 | $14.84 | $14.94 | $14.58 | $14.62 | $6.44 | 3,203,864 |
| 2018-09-14 | $15.96 | $15.96 | $15.46 | $15.84 | $6.46 | 2,423,603 |
| 2018-09-13 | $16.00 | $16.11 | $15.81 | $15.93 | $6.50 | 1,576,129 |
| 2018-09-12 | $15.63 | $16.13 | $15.63 | $16.01 | $6.53 | 2,422,183 |
| 2018-09-11 | $15.64 | $15.74 | $15.51 | $15.66 | $6.39 | 1,850,116 |
| 2018-09-10 | $15.70 | $16.01 | $15.61 | $15.68 | $6.40 | 2,174,733 |
| 2018-09-07 | $15.84 | $16.06 | $15.30 | $15.69 | $6.40 | 5,003,814 |
| 2018-09-06 | $15.79 | $15.97 | $15.79 | $15.85 | $6.47 | 1,923,214 |
| 2018-09-05 | $15.79 | $15.94 | $15.66 | $15.76 | $6.43 | 1,940,199 |
| 2018-09-04 | $15.54 | $16.11 | $15.51 | $15.82 | $6.46 | 2,609,338 |
| 2018-08-31 | $15.72 | $15.75 | $15.41 | $15.53 | $6.34 | 3,438,963 |
| 2018-08-30 | $15.63 | $16.07 | $15.54 | $15.68 | $6.40 | 2,407,733 |
| 2018-08-29 | $15.58 | $15.70 | $15.36 | $15.55 | $6.35 | 4,312,520 |
| 2018-08-28 | $15.69 | $15.76 | $15.49 | $15.61 | $6.37 | 3,648,034 |
| 2018-08-27 | $15.83 | $15.92 | $15.60 | $15.70 | $6.41 | 2,205,949 |
| 2018-08-24 | $16.05 | $16.10 | $15.74 | $15.82 | $6.46 | 2,917,557 |
| 2018-08-23 | $16.21 | $16.30 | $15.96 | $16.05 | $6.55 | 2,429,018 |
| 2018-08-22 | $16.48 | $16.51 | $16.17 | $16.21 | $6.61 | 1,743,103 |
| 2018-08-21 | $16.52 | $16.71 | $16.45 | $16.51 | $6.74 | 1,509,933 |
| 2018-08-20 | $16.70 | $16.82 | $16.50 | $16.53 | $6.75 | 1,168,896 |
| 2018-08-17 | $16.81 | $16.87 | $16.69 | $16.70 | $6.81 | 1,220,735 |
| 2018-08-16 | $16.59 | $16.84 | $16.54 | $16.80 | $6.86 | 1,156,644 |
| 2018-08-15 | $16.62 | $16.71 | $16.49 | $16.57 | $6.76 | 1,296,410 |
| 2018-08-14 | $16.57 | $16.68 | $16.45 | $16.60 | $6.77 | 2,286,478 |
| 2018-08-13 | $16.54 | $16.71 | $16.51 | $16.58 | $6.77 | 3,019,000 |
| 2018-08-10 | $16.94 | $16.99 | $16.44 | $16.61 | $6.78 | 2,872,877 |
| 2018-08-09 | $16.67 | $17.18 | $16.67 | $17.00 | $6.94 | 2,199,126 |
| 2018-08-08 | $17.18 | $17.19 | $16.55 | $16.69 | $6.81 | 5,466,492 |
| 2018-08-07 | $18.50 | $18.63 | $17.21 | $17.25 | $7.04 | 3,875,601 |
| 2018-08-06 | $18.50 | $18.63 | $18.43 | $18.46 | $7.53 | 905,861 |
| 2018-08-03 | $18.50 | $18.66 | $18.48 | $18.52 | $7.56 | 710,542 |
| 2018-08-02 | $18.29 | $18.55 | $18.24 | $18.49 | $7.55 | 890,009 |
| 2018-08-01 | $18.38 | $18.43 | $18.16 | $18.28 | $7.46 | 1,768,791 |
| 2018-07-31 | $18.27 | $18.45 | $18.17 | $18.45 | $7.53 | 1,365,486 |
| 2018-07-30 | $18.13 | $18.30 | $18.03 | $18.17 | $7.41 | 839,660 |
| 2018-07-27 | $18.24 | $18.29 | $18.06 | $18.14 | $7.40 | 1,195,066 |
| 2018-07-26 | $18.21 | $18.43 | $18.17 | $18.26 | $7.45 | 1,198,095 |
| 2018-07-25 | $18.46 | $18.60 | $18.19 | $18.26 | $7.45 | 1,466,861 |
| 2018-07-24 | $18.51 | $18.58 | $18.36 | $18.52 | $7.56 | 1,086,306 |
| 2018-07-23 | $18.55 | $18.57 | $18.35 | $18.43 | $7.52 | 652,021 |
| 2018-07-20 | $18.48 | $18.64 | $18.34 | $18.57 | $7.58 | 1,137,743 |
| 2018-07-19 | $18.00 | $18.44 | $17.90 | $18.43 | $7.52 | 981,988 |
| 2018-07-18 | $18.22 | $18.27 | $17.94 | $18.09 | $7.38 | 1,256,980 |
| 2018-07-17 | $18.82 | $18.97 | $17.96 | $18.22 | $7.43 | 4,622,188 |
| 2018-07-16 | $19.10 | $19.10 | $18.72 | $18.78 | $7.66 | 1,391,106 |
| 2018-07-13 | $19.09 | $19.17 | $19.00 | $19.05 | $7.77 | 633,911 |
| 2018-07-12 | $19.10 | $19.16 | $19.00 | $19.06 | $7.78 | 884,264 |
| 2018-07-11 | $19.24 | $19.32 | $19.05 | $19.06 | $7.78 | 920,021 |
| 2018-07-10 | $19.23 | $19.29 | $19.13 | $19.27 | $7.86 | 763,182 |
| 2018-07-09 | $19.27 | $19.38 | $19.14 | $19.18 | $7.83 | 724,772 |
| 2018-07-06 | $19.18 | $19.42 | $19.11 | $19.26 | $7.86 | 901,923 |
| 2018-07-05 | $19.10 | $19.19 | $18.79 | $19.17 | $7.82 | 1,474,576 |
| 2018-07-03 | $18.98 | $19.12 | $18.95 | $19.07 | $7.78 | 532,880 |
| 2018-07-02 | $19.03 | $19.09 | $18.81 | $18.96 | $7.74 | 1,059,262 |
| 2018-06-29 | $18.99 | $19.19 | $18.87 | $19.08 | $7.79 | 1,163,126 |
| 2018-06-28 | $18.87 | $18.98 | $18.80 | $18.96 | $7.74 | 1,269,895 |
| 2018-06-27 | $19.00 | $19.06 | $18.79 | $18.80 | $7.67 | 1,008,708 |
| 2018-06-26 | $19.01 | $19.11 | $18.94 | $18.98 | $7.75 | 916,119 |
| 2018-06-25 | $19.07 | $19.12 | $18.93 | $19.01 | $7.76 | 1,203,803 |
| 2018-06-22 | $19.15 | $19.24 | $18.91 | $19.07 | $7.78 | 2,562,502 |
| 2018-06-21 | $19.28 | $19.45 | $19.08 | $19.12 | $7.80 | 1,198,031 |
| 2018-06-20 | $19.35 | $19.36 | $19.18 | $19.23 | $7.85 | 2,473,358 |
| 2018-06-19 | $19.26 | $19.41 | $19.23 | $19.30 | $7.88 | 1,303,992 |
| 2018-06-18 | $19.49 | $19.56 | $19.22 | $19.26 | $7.86 | 1,803,408 |
| 2018-06-15 | $19.95 | $20.08 | $19.88 | $19.91 | $7.96 | 2,300,872 |
| 2018-06-14 | $19.88 | $20.00 | $19.81 | $20.00 | $8.00 | 938,566 |
| 2018-06-13 | $19.93 | $19.97 | $19.80 | $19.92 | $7.96 | 1,323,596 |
| 2018-06-12 | $19.77 | $19.93 | $19.64 | $19.93 | $7.97 | 2,170,924 |
| 2018-06-11 | $19.80 | $19.90 | $19.68 | $19.78 | $7.91 | 1,604,369 |
| 2018-06-08 | $19.60 | $19.80 | $19.51 | $19.76 | $7.90 | 1,277,833 |
| 2018-06-07 | $19.45 | $19.61 | $19.27 | $19.56 | $7.82 | 3,456,148 |
| 2018-06-06 | $19.52 | $19.53 | $19.25 | $19.45 | $7.78 | 1,011,708 |
| 2018-06-05 | $19.62 | $19.65 | $19.46 | $19.54 | $7.81 | 1,206,461 |
| 2018-06-04 | $19.40 | $19.62 | $19.30 | $19.61 | $7.84 | 1,107,145 |
| 2018-06-01 | $19.40 | $19.49 | $19.27 | $19.39 | $7.75 | 1,022,487 |
| 2018-05-31 | $19.33 | $19.48 | $19.21 | $19.40 | $7.76 | 3,430,876 |
| 2018-05-30 | $19.26 | $19.39 | $19.17 | $19.27 | $7.70 | 1,958,004 |
| 2018-05-29 | $19.18 | $19.34 | $19.12 | $19.19 | $7.67 | 917,852 |
| 2018-05-25 | $19.31 | $19.38 | $19.23 | $19.25 | $7.70 | 750,060 |
| 2018-05-24 | $19.20 | $19.48 | $19.13 | $19.26 | $7.70 | 747,778 |
| 2018-05-23 | $18.91 | $19.20 | $18.91 | $19.15 | $7.66 | 677,609 |
| 2018-05-22 | $19.12 | $19.14 | $18.90 | $18.91 | $7.56 | 875,144 |
| 2018-05-21 | $19.15 | $19.15 | $19.00 | $19.09 | $7.63 | 653,009 |
| 2018-05-18 | $18.86 | $19.14 | $18.83 | $19.06 | $7.62 | 1,737,375 |
| 2018-05-17 | $19.21 | $19.30 | $18.70 | $18.83 | $7.53 | 1,953,011 |
| 2018-05-16 | $19.28 | $19.45 | $19.11 | $19.21 | $7.68 | 1,330,847 |
| 2018-05-15 | $19.19 | $19.37 | $19.11 | $19.29 | $7.71 | 1,081,284 |
| 2018-05-14 | $19.38 | $19.41 | $19.15 | $19.20 | $7.68 | 892,403 |
| 2018-05-11 | $19.10 | $19.46 | $19.07 | $19.31 | $7.72 | 897,296 |
| 2018-05-10 | $19.22 | $19.43 | $19.08 | $19.18 | $7.67 | 931,998 |
| 2018-05-09 | $19.50 | $19.79 | $19.05 | $19.22 | $7.68 | 1,424,123 |
| 2018-05-08 | $19.80 | $19.80 | $19.62 | $19.71 | $7.88 | 605,133 |
| 2018-05-07 | $19.87 | $19.93 | $19.74 | $19.76 | $7.90 | 544,506 |
| 2018-05-04 | $19.55 | $19.90 | $19.55 | $19.79 | $7.91 | 542,280 |
| 2018-05-03 | $19.57 | $19.71 | $19.51 | $19.61 | $7.84 | 675,174 |
| 2018-05-02 | $19.60 | $19.70 | $19.50 | $19.55 | $7.82 | 703,341 |
| 2018-05-01 | $19.45 | $19.64 | $19.38 | $19.60 | $7.84 | 559,063 |
| 2018-04-30 | $19.67 | $19.75 | $19.49 | $19.50 | $7.80 | 818,156 |
| 2018-04-27 | $19.67 | $19.76 | $19.56 | $19.61 | $7.84 | 1,030,402 |
| 2018-04-26 | $19.77 | $19.77 | $19.56 | $19.64 | $7.85 | 1,750,695 |
| 2018-04-25 | $19.45 | $19.77 | $19.40 | $19.68 | $7.87 | 1,093,162 |
| 2018-04-24 | $19.07 | $19.52 | $18.95 | $19.48 | $7.79 | 1,581,164 |
| 2018-04-23 | $19.46 | $19.57 | $18.90 | $19.08 | $7.63 | 2,427,586 |
| 2018-04-20 | $19.86 | $19.91 | $19.40 | $19.44 | $7.77 | 1,839,814 |
| 2018-04-19 | $20.00 | $20.07 | $19.55 | $19.86 | $7.94 | 1,808,135 |
| 2018-04-18 | $20.64 | $20.74 | $20.03 | $20.07 | $8.02 | 1,851,919 |
| 2018-04-17 | $20.71 | $20.80 | $20.64 | $20.73 | $8.29 | 838,274 |
| 2018-04-16 | $20.45 | $20.71 | $20.45 | $20.69 | $8.27 | 707,589 |
| 2018-04-13 | $20.32 | $20.48 | $20.24 | $20.44 | $8.17 | 571,726 |
| 2018-04-12 | $20.50 | $20.57 | $20.27 | $20.28 | $8.11 | 529,538 |
| 2018-04-11 | $20.31 | $20.50 | $20.28 | $20.44 | $8.17 | 770,726 |
| 2018-04-10 | $20.44 | $20.44 | $20.24 | $20.33 | $8.13 | 806,309 |
| 2018-04-09 | $20.50 | $20.56 | $20.30 | $20.31 | $8.12 | 636,880 |
| 2018-04-06 | $20.46 | $20.67 | $20.32 | $20.42 | $8.16 | 999,401 |
| 2018-04-05 | $20.59 | $20.59 | $20.27 | $20.49 | $8.19 | 1,141,539 |
| 2018-04-04 | $20.14 | $20.60 | $20.10 | $20.55 | $8.22 | 932,875 |
| 2018-04-03 | $20.16 | $20.32 | $20.05 | $20.24 | $8.09 | 822,726 |
| 2018-04-02 | $20.44 | $20.52 | $20.00 | $20.07 | $8.02 | 1,072,879 |
| 2018-03-29 | $20.50 | $20.57 | $20.35 | $20.39 | $8.15 | 1,295,719 |
| 2018-03-28 | $20.26 | $20.50 | $20.24 | $20.41 | $8.16 | 1,212,958 |
| 2018-03-27 | $20.11 | $20.39 | $19.99 | $20.19 | $8.07 | 991,408 |
| 2018-03-26 | $20.03 | $20.09 | $19.86 | $20.03 | $8.01 | 1,104,122 |
| 2018-03-23 | $20.23 | $20.39 | $19.90 | $19.90 | $7.96 | 1,243,004 |
| 2018-03-22 | $20.00 | $20.45 | $20.00 | $20.19 | $8.07 | 1,301,217 |
| 2018-03-21 | $20.07 | $20.28 | $19.96 | $20.05 | $8.02 | 1,528,190 |
| 2018-03-20 | $20.02 | $20.25 | $20.02 | $20.14 | $8.05 | 1,191,838 |
| 2018-03-19 | $20.00 | $20.04 | $19.80 | $20.02 | $8.00 | 1,346,443 |
| 2018-03-16 | $20.55 | $20.61 | $20.35 | $20.48 | $8.03 | 2,745,410 |
| 2018-03-15 | $20.80 | $20.93 | $20.50 | $20.55 | $8.05 | 1,342,566 |
| 2018-03-14 | $20.89 | $21.11 | $20.83 | $20.86 | $8.18 | 1,334,956 |
| 2018-03-13 | $20.94 | $21.00 | $20.70 | $20.79 | $8.15 | 1,091,283 |
| 2018-03-12 | $21.24 | $21.43 | $20.86 | $20.93 | $8.20 | 1,100,159 |
| 2018-03-09 | $21.12 | $21.25 | $21.02 | $21.18 | $8.30 | 1,368,837 |
| 2018-03-08 | $20.79 | $21.01 | $20.69 | $21.00 | $8.23 | 1,112,407 |
| 2018-03-07 | $20.70 | $20.96 | $20.63 | $20.74 | $8.13 | 1,442,243 |
| 2018-03-06 | $20.22 | $20.89 | $20.20 | $20.83 | $8.16 | 2,085,387 |
| 2018-03-05 | $19.73 | $20.22 | $19.69 | $20.13 | $7.89 | 1,586,518 |
| 2018-03-02 | $19.68 | $20.10 | $19.62 | $19.85 | $7.78 | 2,147,503 |
| 2018-03-01 | $20.05 | $20.35 | $19.82 | $19.83 | $7.77 | 1,400,070 |
| 2018-02-28 | $20.34 | $20.47 | $20.03 | $20.04 | $7.85 | 937,575 |
| 2018-02-27 | $20.51 | $20.64 | $20.30 | $20.30 | $7.96 | 1,036,392 |
| 2018-02-26 | $20.44 | $20.60 | $20.40 | $20.56 | $8.06 | 706,591 |
| 2018-02-23 | $20.24 | $20.48 | $20.19 | $20.41 | $8.00 | 642,662 |
| 2018-02-22 | $20.10 | $20.29 | $20.07 | $20.16 | $7.90 | 964,893 |
| 2018-02-21 | $20.12 | $20.36 | $20.09 | $20.12 | $7.89 | 691,453 |
| 2018-02-20 | $20.25 | $20.29 | $20.10 | $20.12 | $7.89 | 1,138,747 |
| 2018-02-16 | $20.27 | $20.43 | $20.25 | $20.29 | $7.95 | 1,310,082 |
| 2018-02-15 | $20.35 | $20.63 | $20.28 | $20.30 | $7.96 | 1,674,449 |
| 2018-02-14 | $20.20 | $20.45 | $20.20 | $20.30 | $7.96 | 1,425,675 |
| 2018-02-13 | $20.26 | $20.54 | $20.25 | $20.30 | $7.96 | 1,760,835 |
| 2018-02-12 | $19.98 | $20.56 | $19.90 | $20.46 | $8.02 | 1,556,272 |
| 2018-02-09 | $19.97 | $20.13 | $19.40 | $19.90 | $7.80 | 2,496,218 |
| 2018-02-08 | $20.48 | $20.59 | $19.91 | $19.91 | $7.80 | 1,638,169 |
| 2018-02-07 | $20.48 | $20.73 | $20.37 | $20.48 | $8.03 | 1,040,134 |
| 2018-02-06 | $20.07 | $20.56 | $19.60 | $20.48 | $8.03 | 1,881,607 |
| 2018-02-05 | $20.87 | $20.92 | $20.25 | $20.30 | $7.96 | 1,524,653 |
| 2018-02-02 | $21.00 | $21.21 | $20.94 | $20.94 | $8.21 | 748,850 |
| 2018-02-01 | $21.30 | $21.37 | $21.01 | $21.12 | $8.28 | 887,046 |
| 2018-01-31 | $21.26 | $21.44 | $21.20 | $21.30 | $8.35 | 884,516 |
| 2018-01-30 | $21.10 | $21.29 | $21.03 | $21.21 | $8.31 | 801,677 |
| 2018-01-29 | $21.22 | $21.28 | $20.98 | $21.16 | $8.29 | 809,729 |
| 2018-01-26 | $21.45 | $21.49 | $21.17 | $21.23 | $8.32 | 840,897 |
| 2018-01-25 | $21.80 | $21.87 | $21.21 | $21.42 | $8.40 | 1,305,228 |
| 2018-01-24 | $21.75 | $22.01 | $21.73 | $21.74 | $8.52 | 900,590 |
| 2018-01-23 | $21.72 | $21.95 | $21.70 | $21.73 | $8.52 | 724,667 |
| 2018-01-22 | $21.74 | $21.85 | $21.66 | $21.69 | $8.50 | 613,479 |
| 2018-01-19 | $21.45 | $21.77 | $21.45 | $21.72 | $8.51 | 722,474 |
| 2018-01-18 | $21.51 | $21.60 | $21.46 | $21.46 | $8.41 | 714,701 |
| 2018-01-17 | $21.40 | $21.65 | $21.37 | $21.54 | $8.44 | 663,462 |
| 2018-01-16 | $21.60 | $21.78 | $21.27 | $21.34 | $8.36 | 987,982 |
| 2018-01-12 | $21.60 | $21.69 | $21.52 | $21.55 | $8.45 | 691,046 |
| 2018-01-11 | $21.41 | $21.67 | $21.37 | $21.57 | $8.45 | 882,837 |
| 2018-01-10 | $21.61 | $21.62 | $21.25 | $21.36 | $8.37 | 1,037,235 |
| 2018-01-09 | $22.00 | $22.05 | $21.63 | $21.64 | $8.48 | 1,023,944 |
| 2018-01-08 | $21.79 | $21.97 | $21.64 | $21.91 | $8.59 | 1,161,930 |
| 2018-01-05 | $21.79 | $22.00 | $21.69 | $21.91 | $8.59 | 994,974 |
| 2018-01-04 | $22.10 | $22.16 | $21.54 | $21.71 | $8.51 | 1,245,098 |
| 2018-01-03 | $22.44 | $22.60 | $22.06 | $22.08 | $8.65 | 972,141 |
| 2018-01-02 | $22.43 | $22.56 | $22.28 | $22.46 | $8.80 | 1,052,294 |
| 2017-12-29 | $22.44 | $22.65 | $22.37 | $22.38 | $8.77 | 1,031,124 |
| 2017-12-28 | $22.50 | $22.52 | $22.16 | $22.41 | $8.78 | 1,016,647 |
| 2017-12-27 | $22.63 | $22.65 | $22.40 | $22.42 | $8.79 | 551,549 |
| 2017-12-26 | $22.32 | $22.73 | $22.30 | $22.56 | $8.84 | 1,490,058 |
| 2017-12-22 | $22.37 | $22.49 | $22.30 | $22.34 | $8.76 | 457,554 |
| 2017-12-21 | $22.49 | $22.59 | $22.31 | $22.31 | $8.74 | 870,956 |
| 2017-12-20 | $22.22 | $22.49 | $22.07 | $22.44 | $8.79 | 1,095,949 |
| 2017-12-19 | $22.16 | $22.53 | $22.04 | $22.22 | $8.71 | 1,142,739 |
| 2017-12-18 | $22.58 | $22.75 | $22.40 | $22.55 | $8.68 | 1,477,221 |
| 2017-12-15 | $22.70 | $22.87 | $22.26 | $22.35 | $8.60 | 4,307,798 |
| 2017-12-14 | $22.77 | $22.93 | $22.58 | $22.69 | $8.74 | 1,222,980 |
| 2017-12-13 | $22.77 | $22.90 | $22.66 | $22.84 | $8.79 | 1,099,087 |
| 2017-12-12 | $22.84 | $22.95 | $22.70 | $22.79 | $8.77 | 885,004 |
| 2017-12-11 | $22.95 | $22.96 | $22.74 | $22.88 | $8.81 | 641,288 |
| 2017-12-08 | $22.96 | $22.98 | $22.79 | $22.92 | $8.82 | 735,779 |
| 2017-12-07 | $22.95 | $23.07 | $22.88 | $22.96 | $8.84 | 932,208 |
| 2017-12-06 | $23.00 | $23.14 | $22.94 | $23.02 | $8.86 | 903,946 |
| 2017-12-05 | $22.95 | $23.03 | $22.77 | $22.91 | $8.82 | 1,189,851 |
| 2017-12-04 | $22.75 | $23.11 | $22.70 | $22.96 | $8.84 | 1,332,692 |
| 2017-12-01 | $22.48 | $22.68 | $22.21 | $22.68 | $8.73 | 1,085,633 |
| 2017-11-30 | $22.42 | $22.68 | $22.34 | $22.49 | $8.66 | 1,853,296 |
| 2017-11-29 | $22.35 | $22.47 | $22.19 | $22.39 | $8.62 | 2,066,815 |
| 2017-11-28 | $22.53 | $22.55 | $22.23 | $22.43 | $8.64 | 2,371,688 |
| 2017-11-27 | $22.40 | $22.63 | $22.39 | $22.45 | $8.64 | 908,458 |
| 2017-11-24 | $22.34 | $22.49 | $22.28 | $22.42 | $8.63 | 491,344 |
| 2017-11-22 | $22.34 | $22.48 | $22.21 | $22.25 | $8.57 | 692,720 |
| 2017-11-21 | $22.02 | $22.39 | $22.02 | $22.27 | $8.57 | 1,040,561 |
| 2017-11-20 | $22.00 | $22.10 | $21.77 | $21.95 | $8.45 | 1,014,892 |
| 2017-11-17 | $21.87 | $22.10 | $21.84 | $21.99 | $8.47 | 1,132,377 |
| 2017-11-16 | $21.84 | $22.19 | $21.82 | $22.04 | $8.49 | 1,205,118 |
| 2017-11-15 | $21.67 | $21.95 | $21.55 | $21.73 | $8.37 | 1,043,917 |
| 2017-11-14 | $21.74 | $21.95 | $21.57 | $21.71 | $8.36 | 1,037,566 |
| 2017-11-13 | $21.72 | $21.93 | $21.54 | $21.67 | $8.34 | 1,160,620 |
| 2017-11-10 | $21.35 | $21.95 | $21.30 | $21.79 | $8.39 | 2,276,553 |
| 2017-11-09 | $20.77 | $21.40 | $20.77 | $21.30 | $8.20 | 1,728,724 |
| 2017-11-08 | $20.98 | $21.04 | $20.76 | $20.89 | $8.04 | 1,590,276 |
| 2017-11-07 | $20.35 | $21.04 | $20.25 | $20.97 | $8.07 | 1,071,864 |
| 2017-11-06 | $20.62 | $20.67 | $20.42 | $20.50 | $7.89 | 1,200,006 |
| 2017-11-03 | $20.69 | $20.85 | $20.68 | $20.69 | $7.97 | 465,202 |
| 2017-11-02 | $20.76 | $20.95 | $20.55 | $20.69 | $7.97 | 810,211 |
| 2017-11-01 | $20.84 | $21.03 | $20.77 | $20.86 | $8.03 | 736,171 |
| 2017-10-31 | $20.65 | $20.85 | $20.65 | $20.78 | $8.00 | 652,280 |
| 2017-10-30 | $20.83 | $20.84 | $20.61 | $20.62 | $7.94 | 654,329 |
| 2017-10-27 | $20.73 | $21.01 | $20.61 | $20.87 | $8.03 | 794,944 |
| 2017-10-26 | $20.78 | $20.97 | $20.72 | $20.74 | $7.98 | 909,837 |
| 2017-10-25 | $20.56 | $20.70 | $20.29 | $20.68 | $7.96 | 957,772 |
| 2017-10-24 | $20.56 | $20.67 | $20.41 | $20.49 | $7.89 | 505,828 |
| 2017-10-23 | $20.65 | $20.70 | $20.50 | $20.58 | $7.92 | 498,757 |
| 2017-10-20 | $20.86 | $20.86 | $20.65 | $20.71 | $7.97 | 770,242 |
| 2017-10-19 | $20.65 | $20.79 | $20.56 | $20.74 | $7.98 | 650,315 |
| 2017-10-18 | $20.65 | $20.77 | $20.51 | $20.72 | $7.98 | 582,364 |
| 2017-10-17 | $20.70 | $20.86 | $20.59 | $20.67 | $7.96 | 694,975 |
| 2017-10-16 | $20.87 | $20.90 | $20.67 | $20.71 | $7.97 | 729,599 |
| 2017-10-13 | $20.95 | $21.04 | $20.87 | $20.87 | $8.03 | 712,277 |
| 2017-10-12 | $20.69 | $20.92 | $20.64 | $20.84 | $8.02 | 718,545 |
| 2017-10-11 | $20.69 | $20.85 | $20.62 | $20.77 | $8.00 | 737,914 |
| 2017-10-10 | $20.58 | $20.73 | $20.57 | $20.73 | $7.98 | 745,699 |
| 2017-10-09 | $20.46 | $20.64 | $20.43 | $20.49 | $7.89 | 574,233 |
| 2017-10-06 | $20.60 | $20.66 | $20.33 | $20.44 | $7.87 | 658,125 |
| 2017-10-05 | $20.59 | $20.73 | $20.56 | $20.60 | $7.93 | 880,681 |
| 2017-10-04 | $20.62 | $20.77 | $20.58 | $20.59 | $7.93 | 569,467 |
| 2017-10-03 | $20.56 | $20.66 | $20.49 | $20.65 | $7.95 | 748,715 |
| 2017-10-02 | $20.54 | $20.68 | $20.24 | $20.62 | $7.94 | 1,570,540 |
| 2017-09-29 | $20.89 | $20.91 | $20.41 | $20.47 | $7.88 | 1,178,454 |
| 2017-09-28 | $20.83 | $21.07 | $20.76 | $20.89 | $8.04 | 1,199,840 |
| 2017-09-27 | $20.62 | $20.85 | $20.57 | $20.80 | $8.01 | 858,002 |
| 2017-09-26 | $20.25 | $20.82 | $20.22 | $20.57 | $7.92 | 1,369,438 |
| 2017-09-25 | $20.15 | $20.35 | $20.15 | $20.22 | $7.78 | 1,023,912 |
| 2017-09-22 | $20.11 | $20.27 | $20.06 | $20.12 | $7.75 | 865,588 |
| 2017-09-21 | $20.28 | $20.38 | $20.08 | $20.09 | $7.73 | 781,024 |
| 2017-09-20 | $20.45 | $20.51 | $20.27 | $20.31 | $7.82 | 839,429 |
| 2017-09-19 | $20.55 | $20.71 | $20.34 | $20.47 | $7.88 | 1,706,438 |
| 2017-09-18 | $21.65 | $22.05 | $21.60 | $22.01 | $7.92 | 1,501,675 |
| 2017-09-15 | $21.99 | $22.03 | $21.63 | $21.65 | $7.79 | 2,294,141 |
| 2017-09-14 | $21.78 | $21.92 | $21.73 | $21.92 | $7.88 | 1,098,396 |
| 2017-09-13 | $21.69 | $21.85 | $21.69 | $21.79 | $7.84 | 714,549 |
| 2017-09-12 | $21.76 | $21.76 | $21.62 | $21.74 | $7.82 | 625,942 |
| 2017-09-11 | $21.68 | $21.93 | $21.60 | $21.76 | $7.83 | 956,231 |
| 2017-09-08 | $21.46 | $21.64 | $21.33 | $21.58 | $7.76 | 869,991 |
| 2017-09-07 | $21.23 | $21.50 | $21.19 | $21.44 | $7.71 | 707,337 |
| 2017-09-06 | $21.60 | $21.71 | $21.10 | $21.13 | $7.60 | 1,985,829 |
| 2017-09-05 | $21.79 | $21.91 | $21.52 | $21.62 | $7.78 | 705,582 |
| 2017-09-01 | $21.62 | $21.82 | $21.47 | $21.79 | $7.84 | 717,015 |
| 2017-08-31 | $21.40 | $21.61 | $21.35 | $21.60 | $7.77 | 1,069,504 |
| 2017-08-30 | $21.27 | $21.39 | $21.19 | $21.33 | $7.67 | 593,819 |
| 2017-08-29 | $21.20 | $21.30 | $21.12 | $21.27 | $7.65 | 523,236 |
| 2017-08-28 | $21.27 | $21.38 | $21.15 | $21.23 | $7.64 | 427,615 |
| 2017-08-25 | $21.22 | $21.42 | $21.17 | $21.24 | $7.64 | 608,011 |
| 2017-08-24 | $21.25 | $21.36 | $21.07 | $21.16 | $7.61 | 549,041 |
| 2017-08-23 | $21.15 | $21.27 | $21.08 | $21.14 | $7.60 | 545,472 |
| 2017-08-22 | $21.38 | $21.41 | $21.16 | $21.24 | $7.64 | 1,038,408 |
| 2017-08-21 | $21.17 | $21.55 | $21.15 | $21.38 | $7.69 | 768,315 |
| 2017-08-18 | $21.26 | $21.33 | $21.04 | $21.13 | $7.60 | 911,374 |
| 2017-08-17 | $21.47 | $21.67 | $21.33 | $21.33 | $7.67 | 674,302 |
| 2017-08-16 | $21.44 | $21.65 | $21.40 | $21.49 | $7.73 | 556,294 |
| 2017-08-15 | $21.37 | $21.54 | $21.28 | $21.47 | $7.72 | 687,524 |
| 2017-08-14 | $21.19 | $21.52 | $21.19 | $21.35 | $7.68 | 720,509 |
| 2017-08-11 | $21.05 | $21.15 | $20.90 | $21.12 | $7.60 | 1,169,440 |
| 2017-08-10 | $20.74 | $21.34 | $20.74 | $21.14 | $7.60 | 1,240,109 |
| 2017-08-09 | $21.48 | $21.56 | $20.75 | $20.80 | $7.48 | 1,978,779 |
| 2017-08-08 | $21.04 | $21.63 | $20.92 | $21.51 | $7.74 | 1,880,224 |
| 2017-08-07 | $20.72 | $21.09 | $20.72 | $21.03 | $7.56 | 1,193,776 |
| 2017-08-04 | $20.53 | $20.79 | $20.15 | $20.73 | $7.46 | 2,209,988 |
| 2017-08-03 | $19.95 | $20.05 | $19.85 | $19.89 | $7.15 | 1,163,767 |
| 2017-08-02 | $20.19 | $20.20 | $19.91 | $19.95 | $7.17 | 949,471 |
| 2017-08-01 | $20.13 | $20.28 | $20.09 | $20.16 | $7.25 | 1,034,617 |
| 2017-07-31 | $20.14 | $20.29 | $19.82 | $20.13 | $7.24 | 1,882,312 |
| 2017-07-28 | $21.25 | $21.35 | $19.63 | $20.34 | $7.32 | 5,017,178 |
| 2017-07-27 | $21.30 | $21.42 | $21.15 | $21.34 | $7.67 | 650,566 |
| 2017-07-26 | $21.30 | $21.38 | $21.17 | $21.22 | $7.63 | 520,870 |
| 2017-07-25 | $21.20 | $21.31 | $21.14 | $21.25 | $7.64 | 562,561 |
| 2017-07-24 | $21.31 | $21.32 | $21.09 | $21.20 | $7.62 | 578,687 |
| 2017-07-21 | $21.35 | $21.48 | $21.21 | $21.31 | $7.66 | 1,253,180 |
| 2017-07-20 | $21.09 | $21.21 | $21.01 | $21.16 | $7.61 | 525,175 |
| 2017-07-19 | $20.97 | $21.20 | $20.90 | $21.13 | $7.60 | 743,660 |
| 2017-07-18 | $21.03 | $21.06 | $20.87 | $20.90 | $7.52 | 706,160 |
| 2017-07-17 | $21.06 | $21.20 | $20.99 | $21.04 | $7.57 | 1,145,458 |
| 2017-07-14 | $20.96 | $21.13 | $20.96 | $21.05 | $7.57 | 635,486 |
| 2017-07-13 | $21.10 | $21.11 | $20.77 | $20.88 | $7.51 | 906,086 |
| 2017-07-12 | $21.00 | $21.19 | $20.92 | $21.08 | $7.58 | 922,269 |
| 2017-07-11 | $20.77 | $20.82 | $20.68 | $20.82 | $7.49 | 1,076,616 |
| 2017-07-10 | $20.87 | $20.97 | $20.73 | $20.74 | $7.46 | 854,441 |
| 2017-07-07 | $20.77 | $20.97 | $20.70 | $20.88 | $7.51 | 942,828 |
| 2017-07-06 | $20.88 | $20.97 | $20.59 | $20.67 | $7.43 | 1,207,726 |
| 2017-07-05 | $21.17 | $21.20 | $20.76 | $20.99 | $7.55 | 1,468,341 |
| 2017-07-03 | $21.35 | $21.44 | $21.15 | $21.17 | $7.61 | 436,684 |
| 2017-06-30 | $21.44 | $21.50 | $21.22 | $21.32 | $7.67 | 945,721 |
| 2017-06-29 | $21.76 | $21.76 | $21.23 | $21.33 | $7.67 | 1,068,207 |
| 2017-06-28 | $21.64 | $21.91 | $21.49 | $21.76 | $7.83 | 636,389 |
| 2017-06-27 | $21.84 | $21.93 | $21.52 | $21.54 | $7.75 | 971,583 |
| 2017-06-26 | $21.83 | $21.99 | $21.64 | $21.85 | $7.86 | 848,389 |
| 2017-06-23 | $21.66 | $21.78 | $21.56 | $21.78 | $7.83 | 953,164 |
| 2017-06-22 | $21.55 | $21.71 | $21.44 | $21.57 | $7.76 | 1,143,170 |
| 2017-06-21 | $21.71 | $21.76 | $21.49 | $21.54 | $7.75 | 616,341 |
| 2017-06-20 | $21.89 | $21.92 | $21.64 | $21.68 | $7.80 | 605,345 |
| 2017-06-19 | $21.71 | $21.94 | $21.60 | $21.86 | $7.86 | 994,265 |
| 2017-06-16 | $21.71 | $21.80 | $21.43 | $21.58 | $7.76 | 1,823,477 |
| 2017-06-15 | $22.25 | $22.31 | $22.10 | $22.22 | $7.85 | 1,070,614 |
| 2017-06-14 | $22.15 | $22.27 | $22.02 | $22.24 | $7.85 | 901,795 |
| 2017-06-13 | $22.09 | $22.23 | $21.87 | $22.18 | $7.83 | 707,720 |
| 2017-06-12 | $22.31 | $22.45 | $22.00 | $22.15 | $7.82 | 1,048,032 |
| 2017-06-09 | $22.29 | $22.63 | $22.22 | $22.41 | $7.91 | 1,489,046 |
| 2017-06-08 | $22.05 | $22.36 | $21.95 | $22.34 | $7.89 | 837,658 |
| 2017-06-07 | $21.97 | $22.09 | $21.89 | $22.01 | $7.77 | 646,748 |
| 2017-06-06 | $22.06 | $22.07 | $21.74 | $21.96 | $7.75 | 1,114,757 |
| 2017-06-05 | $22.12 | $22.22 | $22.07 | $22.13 | $7.81 | 565,340 |
| 2017-06-02 | $21.95 | $22.25 | $21.92 | $22.16 | $7.82 | 1,074,574 |
| 2017-06-01 | $21.71 | $21.93 | $21.66 | $21.93 | $7.74 | 1,115,506 |
| 2017-05-31 | $21.66 | $21.77 | $21.56 | $21.74 | $7.68 | 596,085 |
| 2017-05-30 | $21.76 | $21.83 | $21.63 | $21.69 | $7.66 | 502,802 |
| 2017-05-26 | $21.76 | $21.83 | $21.61 | $21.83 | $7.71 | 471,452 |
| 2017-05-25 | $21.75 | $21.87 | $21.66 | $21.77 | $7.69 | 656,335 |
| 2017-05-24 | $21.50 | $21.72 | $21.46 | $21.68 | $7.66 | 763,376 |
| 2017-05-23 | $21.36 | $21.46 | $21.28 | $21.42 | $7.56 | 609,152 |
| 2017-05-22 | $21.00 | $21.30 | $20.97 | $21.27 | $7.51 | 585,476 |
| 2017-05-19 | $20.77 | $21.00 | $20.74 | $20.95 | $7.40 | 704,813 |
| 2017-05-18 | $20.99 | $21.08 | $20.66 | $20.79 | $7.34 | 1,292,252 |
| 2017-05-17 | $21.15 | $21.33 | $20.91 | $20.97 | $7.40 | 3,270,012 |
| 2017-05-16 | $21.34 | $21.49 | $21.18 | $21.28 | $7.51 | 2,106,133 |
| 2017-05-15 | $21.23 | $21.40 | $21.17 | $21.35 | $7.54 | 953,431 |
| 2017-05-12 | $21.25 | $21.29 | $21.16 | $21.25 | $7.50 | 615,293 |
| 2017-05-11 | $21.25 | $21.40 | $21.17 | $21.28 | $7.51 | 524,056 |
| 2017-05-10 | $21.07 | $21.37 | $21.03 | $21.33 | $7.53 | 1,005,844 |
| 2017-05-09 | $21.25 | $21.34 | $20.98 | $21.09 | $7.45 | 1,165,330 |
| 2017-05-08 | $22.00 | $22.06 | $21.15 | $21.22 | $7.49 | 1,444,628 |
| 2017-05-05 | $21.76 | $22.21 | $21.49 | $22.10 | $7.80 | 1,465,851 |
| 2017-05-04 | $21.71 | $21.81 | $21.49 | $21.60 | $7.63 | 1,104,921 |
| 2017-05-03 | $21.67 | $21.71 | $21.42 | $21.65 | $7.64 | 691,679 |
| 2017-05-02 | $21.69 | $21.89 | $21.62 | $21.66 | $7.65 | 883,045 |
| 2017-05-01 | $21.72 | $21.79 | $21.62 | $21.62 | $7.63 | 931,633 |
| 2017-04-28 | $21.80 | $21.80 | $21.52 | $21.72 | $7.67 | 1,077,609 |
| 2017-04-27 | $21.66 | $21.81 | $21.57 | $21.77 | $7.69 | 1,022,792 |
| 2017-04-26 | $21.50 | $21.78 | $21.39 | $21.54 | $7.61 | 1,152,204 |
| 2017-04-25 | $21.65 | $21.68 | $21.47 | $21.48 | $7.58 | 899,662 |
| 2017-04-24 | $21.35 | $21.69 | $21.33 | $21.64 | $7.64 | 1,286,136 |
| 2017-04-21 | $21.17 | $21.30 | $21.13 | $21.19 | $7.48 | 963,784 |
| 2017-04-20 | $21.20 | $21.31 | $21.14 | $21.23 | $7.50 | 886,336 |
| 2017-04-19 | $21.19 | $21.39 | $21.12 | $21.17 | $7.48 | 1,501,058 |
| 2017-04-18 | $21.04 | $21.19 | $20.98 | $21.19 | $7.48 | 852,295 |
| 2017-04-17 | $20.85 | $21.14 | $20.85 | $21.10 | $7.45 | 2,215,586 |
| 2017-04-13 | $20.69 | $20.92 | $20.62 | $20.80 | $7.34 | 914,007 |
| 2017-04-12 | $20.80 | $20.89 | $20.58 | $20.69 | $7.31 | 870,652 |
| 2017-04-11 | $20.73 | $20.89 | $20.69 | $20.81 | $7.35 | 1,029,150 |
| 2017-04-10 | $20.45 | $20.74 | $20.36 | $20.69 | $7.31 | 694,159 |
| 2017-04-07 | $20.43 | $20.49 | $20.35 | $20.37 | $7.19 | 784,507 |
| 2017-04-06 | $20.38 | $20.39 | $20.12 | $20.38 | $7.20 | 1,064,747 |
| 2017-04-05 | $20.56 | $20.67 | $20.34 | $20.38 | $7.20 | 1,128,273 |
| 2017-04-04 | $20.63 | $20.73 | $20.46 | $20.56 | $7.26 | 1,207,556 |
| 2017-04-03 | $20.78 | $20.82 | $20.60 | $20.66 | $7.29 | 811,182 |
| 2017-03-31 | $20.83 | $20.88 | $20.59 | $20.80 | $7.34 | 1,274,202 |
| 2017-03-30 | $20.46 | $20.84 | $20.37 | $20.76 | $7.33 | 1,844,515 |
| 2017-03-29 | $20.20 | $20.42 | $20.12 | $20.37 | $7.19 | 850,253 |
| 2017-03-28 | $20.01 | $20.22 | $19.94 | $20.22 | $7.14 | 1,439,771 |
| 2017-03-27 | $20.08 | $20.19 | $19.85 | $20.05 | $7.08 | 1,225,096 |
| 2017-03-24 | $19.99 | $20.34 | $19.96 | $20.09 | $7.09 | 1,544,758 |
| 2017-03-23 | $19.80 | $20.16 | $19.79 | $20.06 | $7.08 | 2,932,895 |
| 2017-03-22 | $20.13 | $20.27 | $19.83 | $19.86 | $7.01 | 2,070,088 |
| 2017-03-21 | $20.53 | $20.68 | $20.28 | $20.30 | $7.17 | 1,613,080 |
| 2017-03-20 | $20.67 | $20.94 | $20.42 | $20.53 | $7.25 | 2,956,637 |
| 2017-03-17 | $20.94 | $21.09 | $20.90 | $21.06 | $7.29 | 3,257,253 |
| 2017-03-16 | $20.85 | $20.95 | $20.65 | $20.88 | $7.23 | 1,332,436 |
| 2017-03-15 | $20.84 | $20.96 | $20.69 | $20.75 | $7.19 | 1,983,833 |
| 2017-03-14 | $21.35 | $21.36 | $20.82 | $20.82 | $7.21 | 1,541,819 |
| 2017-03-13 | $21.52 | $21.62 | $21.27 | $21.41 | $7.42 | 853,797 |
| 2017-03-10 | $21.34 | $21.51 | $21.30 | $21.50 | $7.45 | 979,184 |
| 2017-03-09 | $21.13 | $21.39 | $21.10 | $21.26 | $7.36 | 1,365,829 |
| 2017-03-08 | $21.09 | $21.20 | $21.00 | $21.12 | $7.31 | 1,499,448 |
| 2017-03-07 | $21.15 | $21.21 | $20.97 | $21.06 | $7.29 | 2,179,217 |
| 2017-03-06 | $21.31 | $21.50 | $21.22 | $21.24 | $7.36 | 2,124,687 |
| 2017-03-03 | $21.67 | $21.79 | $21.09 | $21.35 | $7.39 | 2,425,375 |
| 2017-03-02 | $22.55 | $22.62 | $21.40 | $21.75 | $7.53 | 4,996,875 |
| 2017-03-01 | $22.97 | $23.21 | $22.81 | $23.18 | $8.03 | 1,376,044 |
| 2017-02-28 | $22.95 | $22.98 | $22.77 | $22.78 | $7.89 | 2,109,885 |
| 2017-02-27 | $22.88 | $22.99 | $22.77 | $22.99 | $7.96 | 823,918 |
| 2017-02-24 | $22.87 | $22.87 | $22.65 | $22.85 | $7.91 | 964,364 |
| 2017-02-23 | $22.81 | $22.94 | $22.74 | $22.80 | $7.90 | 951,822 |
| 2017-02-22 | $22.69 | $22.89 | $22.58 | $22.81 | $7.90 | 1,606,904 |
| 2017-02-21 | $22.68 | $22.83 | $22.59 | $22.71 | $7.87 | 1,330,819 |
| 2017-02-17 | $22.56 | $22.67 | $22.44 | $22.60 | $7.83 | 966,453 |
| 2017-02-16 | $22.50 | $22.62 | $22.49 | $22.55 | $7.81 | 878,037 |
| 2017-02-15 | $22.44 | $22.61 | $22.39 | $22.49 | $7.79 | 1,724,896 |
| 2017-02-14 | $22.59 | $22.71 | $22.44 | $22.48 | $7.79 | 1,421,894 |
| 2017-02-13 | $22.75 | $22.75 | $22.53 | $22.59 | $7.82 | 796,148 |
| 2017-02-10 | $22.56 | $22.70 | $22.47 | $22.63 | $7.84 | 497,243 |
| 2017-02-09 | $22.42 | $22.61 | $22.40 | $22.55 | $7.81 | 1,002,153 |
| 2017-02-08 | $22.40 | $22.55 | $22.27 | $22.36 | $7.74 | 1,052,002 |
| 2017-02-07 | $22.48 | $22.56 | $22.37 | $22.38 | $7.75 | 1,000,815 |
| 2017-02-06 | $22.60 | $22.63 | $22.43 | $22.47 | $7.78 | 918,490 |
| 2017-02-03 | $22.30 | $22.65 | $22.30 | $22.54 | $7.81 | 1,331,437 |
| 2017-02-02 | $22.22 | $22.35 | $22.13 | $22.14 | $7.67 | 980,643 |
| 2017-02-01 | $22.02 | $22.29 | $22.02 | $22.08 | $7.65 | 1,141,187 |
| 2017-01-31 | $22.25 | $22.34 | $22.01 | $22.06 | $7.64 | 1,510,547 |
| 2017-01-30 | $22.38 | $22.44 | $22.10 | $22.28 | $7.72 | 1,207,330 |
| 2017-01-27 | $22.64 | $22.65 | $22.40 | $22.45 | $7.78 | 1,043,179 |
| 2017-01-26 | $22.90 | $22.90 | $22.52 | $22.54 | $7.81 | 922,244 |
| 2017-01-25 | $22.73 | $22.84 | $22.71 | $22.72 | $7.87 | 321,696 |
| 2017-01-24 | $22.70 | $22.86 | $22.69 | $22.70 | $7.86 | 319,650 |
| 2017-01-23 | $22.83 | $22.90 | $22.61 | $22.69 | $7.86 | 764,627 |
| 2017-01-20 | $22.73 | $22.99 | $22.72 | $22.83 | $7.91 | 860,263 |
| 2017-01-19 | $23.16 | $23.19 | $22.62 | $22.75 | $7.88 | 990,216 |
| 2017-01-18 | $22.56 | $23.24 | $22.53 | $23.21 | $8.04 | 3,930,220 |
| 2017-01-17 | $22.27 | $22.56 | $22.25 | $22.31 | $7.73 | 2,460,504 |
| 2017-01-13 | $22.40 | $22.48 | $22.17 | $22.31 | $7.73 | 1,005,168 |
| 2017-01-12 | $22.47 | $22.47 | $22.17 | $22.34 | $7.74 | 645,830 |
| 2017-01-11 | $22.48 | $22.55 | $22.40 | $22.44 | $7.77 | 521,873 |
| 2017-01-10 | $22.33 | $22.59 | $22.29 | $22.50 | $7.79 | 1,519,993 |
| 2017-01-09 | $22.69 | $22.69 | $22.39 | $22.40 | $7.76 | 859,055 |
| 2017-01-06 | $22.67 | $22.94 | $22.59 | $22.73 | $7.87 | 942,775 |
| 2017-01-05 | $22.70 | $22.75 | $22.58 | $22.63 | $7.84 | 1,950,250 |
| 2017-01-04 | $22.80 | $22.96 | $22.68 | $22.69 | $7.86 | 4,007,880 |
| 2017-01-03 | $22.74 | $22.79 | $22.54 | $22.67 | $7.85 | 1,431,641 |
| 2016-12-30 | $22.90 | $22.95 | $22.70 | $22.74 | $7.88 | 1,562,352 |
| 2016-12-29 | $22.54 | $22.87 | $22.49 | $22.81 | $7.90 | 1,212,350 |
| 2016-12-28 | $22.54 | $22.68 | $22.41 | $22.63 | $7.84 | 860,817 |
| 2016-12-27 | $22.47 | $22.55 | $22.38 | $22.52 | $7.80 | 661,809 |
| 2016-12-23 | $22.40 | $22.49 | $22.27 | $22.44 | $7.77 | 780,040 |
| 2016-12-22 | $22.42 | $22.46 | $22.18 | $22.33 | $7.73 | 1,228,344 |
| 2016-12-21 | $22.41 | $22.67 | $22.36 | $22.51 | $7.80 | 1,904,755 |
| 2016-12-20 | $22.33 | $22.45 | $22.14 | $22.41 | $7.76 | 1,201,354 |
| 2016-12-19 | $22.14 | $22.29 | $21.93 | $22.29 | $7.72 | 1,840,002 |
| 2016-12-16 | $22.26 | $22.78 | $22.25 | $22.58 | $7.68 | 6,883,252 |
| 2016-12-15 | $22.15 | $22.24 | $22.04 | $22.12 | $7.53 | 1,284,524 |
| 2016-12-14 | $22.41 | $22.48 | $22.11 | $22.17 | $7.54 | 1,303,913 |
| 2016-12-13 | $22.41 | $22.45 | $22.24 | $22.38 | $7.61 | 1,632,035 |
| 2016-12-12 | $21.91 | $22.44 | $21.90 | $22.39 | $7.62 | 1,634,735 |
| 2016-12-09 | $21.92 | $22.07 | $21.82 | $22.03 | $7.50 | 1,846,568 |
| 2016-12-08 | $21.71 | $22.00 | $21.59 | $21.93 | $7.46 | 1,459,416 |
| 2016-12-07 | $21.04 | $21.70 | $21.02 | $21.68 | $7.38 | 2,401,433 |
| 2016-12-06 | $20.85 | $21.20 | $20.85 | $20.97 | $7.13 | 2,064,955 |
| 2016-12-05 | $20.58 | $20.83 | $20.57 | $20.80 | $7.08 | 2,484,422 |
| 2016-12-02 | $20.57 | $20.84 | $20.40 | $20.57 | $7.00 | 1,655,451 |
| 2016-12-01 | $21.21 | $21.35 | $20.51 | $20.57 | $7.00 | 1,619,972 |
| 2016-11-30 | $21.37 | $21.60 | $21.24 | $21.35 | $7.26 | 1,204,990 |
| 2016-11-29 | $21.45 | $21.45 | $21.28 | $21.29 | $7.24 | 819,344 |
| 2016-11-28 | $21.46 | $21.50 | $21.30 | $21.39 | $7.28 | 1,011,417 |
| 2016-11-25 | $21.36 | $21.46 | $21.31 | $21.44 | $7.29 | 408,045 |
| 2016-11-23 | $21.42 | $21.48 | $21.24 | $21.26 | $7.23 | 935,974 |
| 2016-11-22 | $21.37 | $21.54 | $21.36 | $21.48 | $7.31 | 911,152 |
| 2016-11-21 | $21.24 | $21.33 | $21.15 | $21.29 | $7.24 | 1,108,157 |
| 2016-11-18 | $21.11 | $21.25 | $20.98 | $21.16 | $7.20 | 829,580 |
| 2016-11-17 | $21.01 | $21.19 | $21.00 | $21.08 | $7.17 | 946,633 |
| 2016-11-16 | $20.88 | $21.00 | $20.83 | $20.96 | $7.13 | 792,811 |
| 2016-11-15 | $20.80 | $20.99 | $20.69 | $20.88 | $7.10 | 805,134 |
| 2016-11-14 | $20.70 | $21.13 | $20.70 | $20.72 | $7.05 | 1,217,995 |
| 2016-11-11 | $20.82 | $21.04 | $20.66 | $20.73 | $7.05 | 2,461,873 |
| 2016-11-10 | $21.22 | $21.30 | $20.60 | $20.81 | $7.08 | 1,904,152 |
| 2016-11-09 | $20.86 | $21.35 | $20.60 | $21.22 | $7.22 | 1,268,688 |
| 2016-11-08 | $21.00 | $21.22 | $20.93 | $21.15 | $7.20 | 564,568 |
| 2016-11-07 | $20.78 | $21.00 | $20.69 | $20.98 | $7.14 | 1,084,047 |
| 2016-11-04 | $21.00 | $21.11 | $20.56 | $20.56 | $7.00 | 954,818 |
| 2016-11-03 | $20.81 | $21.14 | $20.48 | $21.07 | $7.17 | 1,943,327 |
| 2016-11-02 | $20.76 | $20.85 | $20.46 | $20.46 | $6.96 | 845,598 |
| 2016-11-01 | $21.00 | $21.00 | $20.56 | $20.75 | $7.06 | 1,088,949 |
| 2016-10-31 | $20.84 | $20.99 | $20.74 | $20.94 | $7.12 | 1,206,214 |
| 2016-10-28 | $20.69 | $20.97 | $20.69 | $20.75 | $7.06 | 863,282 |
| 2016-10-27 | $20.76 | $20.81 | $20.48 | $20.66 | $7.03 | 4,781,886 |
| 2016-10-26 | $20.65 | $20.78 | $20.45 | $20.56 | $7.00 | 2,047,360 |
| 2016-10-25 | $20.95 | $21.00 | $20.58 | $20.67 | $7.03 | 977,575 |
| 2016-10-24 | $20.85 | $20.97 | $20.73 | $20.93 | $7.12 | 863,734 |
| 2016-10-21 | $20.46 | $20.90 | $20.18 | $20.74 | $7.06 | 1,636,847 |
| 2016-10-20 | $20.18 | $20.26 | $20.02 | $20.10 | $6.84 | 738,065 |
| 2016-10-19 | $20.20 | $20.42 | $20.10 | $20.23 | $6.88 | 579,500 |
| 2016-10-18 | $20.48 | $20.53 | $20.30 | $20.30 | $6.91 | 531,518 |
| 2016-10-17 | $20.14 | $20.36 | $20.14 | $20.31 | $6.91 | 694,340 |
| 2016-10-14 | $20.43 | $20.49 | $20.23 | $20.24 | $6.89 | 543,217 |
| 2016-10-13 | $20.32 | $20.51 | $20.26 | $20.34 | $6.92 | 815,562 |
| 2016-10-12 | $20.20 | $20.50 | $20.20 | $20.39 | $6.94 | 514,629 |
| 2016-10-11 | $20.73 | $20.73 | $20.14 | $20.21 | $6.88 | 1,107,970 |
| 2016-10-10 | $20.35 | $20.70 | $20.35 | $20.70 | $7.04 | 742,627 |
| 2016-10-07 | $20.37 | $20.54 | $20.20 | $20.32 | $6.91 | 707,168 |
| 2016-10-06 | $20.28 | $20.57 | $20.12 | $20.38 | $6.93 | 861,076 |
| 2016-10-05 | $20.76 | $20.82 | $20.32 | $20.33 | $6.92 | 1,433,822 |
| 2016-10-04 | $21.15 | $21.22 | $20.63 | $20.76 | $7.06 | 962,702 |
| 2016-10-03 | $21.50 | $21.51 | $20.93 | $21.07 | $7.17 | 1,939,612 |
| 2016-09-30 | $21.54 | $21.74 | $21.51 | $21.53 | $7.33 | 1,026,843 |
| 2016-09-29 | $21.77 | $21.90 | $21.43 | $21.43 | $7.29 | 1,119,480 |
| 2016-09-28 | $21.70 | $21.84 | $21.65 | $21.76 | $7.40 | 643,119 |
| 2016-09-27 | $21.66 | $21.83 | $21.60 | $21.69 | $7.38 | 698,302 |
| 2016-09-26 | $22.00 | $22.06 | $21.68 | $21.69 | $7.38 | 771,858 |
| 2016-09-23 | $22.19 | $22.22 | $22.04 | $22.08 | $7.51 | 648,413 |
| 2016-09-22 | $22.00 | $22.23 | $21.97 | $22.17 | $7.54 | 753,857 |
| 2016-09-21 | $21.67 | $21.96 | $21.59 | $21.94 | $7.46 | 864,369 |
| 2016-09-20 | $21.87 | $21.93 | $21.65 | $21.66 | $7.37 | 909,104 |
| 2016-09-19 | $21.87 | $21.92 | $21.51 | $21.68 | $7.38 | 1,435,986 |
| 2016-09-16 | $23.00 | $23.06 | $22.75 | $22.98 | $7.31 | 2,378,289 |
| 2016-09-15 | $22.88 | $23.06 | $22.83 | $22.96 | $7.31 | 1,021,952 |
| 2016-09-14 | $22.94 | $23.08 | $22.83 | $22.87 | $7.28 | 993,898 |
| 2016-09-13 | $23.15 | $23.18 | $22.69 | $22.86 | $7.27 | 1,241,491 |
| 2016-09-12 | $22.78 | $23.20 | $22.76 | $23.18 | $7.38 | 1,203,384 |
| 2016-09-09 | $23.39 | $23.40 | $22.76 | $22.77 | $7.24 | 1,171,845 |
| 2016-09-08 | $23.52 | $23.52 | $23.25 | $23.44 | $7.46 | 806,811 |
| 2016-09-07 | $23.32 | $23.53 | $23.26 | $23.52 | $7.48 | 1,256,330 |
| 2016-09-06 | $22.94 | $23.38 | $22.82 | $23.32 | $7.42 | 1,634,985 |
| 2016-09-02 | $22.34 | $22.76 | $22.34 | $22.76 | $7.24 | 1,166,917 |
| 2016-09-01 | $22.31 | $22.39 | $22.19 | $22.34 | $7.11 | 841,968 |
| 2016-08-31 | $22.19 | $22.35 | $22.13 | $22.31 | $7.10 | 1,098,356 |
| 2016-08-30 | $22.21 | $22.27 | $22.12 | $22.21 | $7.07 | 611,884 |
| 2016-08-29 | $22.11 | $22.20 | $22.07 | $22.13 | $7.04 | 547,122 |
| 2016-08-26 | $22.18 | $22.40 | $22.00 | $22.08 | $7.03 | 756,994 |
| 2016-08-25 | $22.07 | $22.21 | $22.05 | $22.19 | $7.06 | 597,378 |
| 2016-08-24 | $22.05 | $22.16 | $21.92 | $22.06 | $7.02 | 554,207 |
| 2016-08-23 | $21.80 | $22.06 | $21.80 | $22.05 | $7.02 | 833,086 |
| 2016-08-22 | $21.85 | $21.88 | $21.74 | $21.75 | $6.92 | 513,887 |
| 2016-08-19 | $21.80 | $21.85 | $21.61 | $21.81 | $6.94 | 687,969 |
| 2016-08-18 | $21.71 | $21.83 | $21.68 | $21.75 | $6.92 | 655,175 |
| 2016-08-17 | $21.72 | $21.75 | $21.49 | $21.68 | $6.90 | 787,700 |
| 2016-08-16 | $21.61 | $21.72 | $21.54 | $21.64 | $6.89 | 716,787 |
| 2016-08-15 | $21.80 | $21.90 | $21.63 | $21.69 | $6.90 | 771,063 |
| 2016-08-12 | $21.76 | $21.94 | $21.75 | $21.83 | $6.95 | 614,693 |
| 2016-08-11 | $21.81 | $22.09 | $21.69 | $21.81 | $6.94 | 823,848 |
| 2016-08-10 | $21.73 | $21.84 | $21.57 | $21.70 | $6.90 | 953,766 |
| 2016-08-09 | $21.82 | $21.94 | $21.68 | $21.72 | $6.91 | 921,248 |
| 2016-08-08 | $21.72 | $21.84 | $21.66 | $21.78 | $6.93 | 631,497 |
| 2016-08-05 | $21.59 | $21.82 | $21.54 | $21.74 | $6.92 | 647,094 |
| 2016-08-04 | $21.77 | $21.88 | $21.48 | $21.58 | $6.87 | 637,491 |
| 2016-08-03 | $21.58 | $21.73 | $21.50 | $21.71 | $6.91 | 909,530 |
| 2016-08-02 | $21.92 | $22.00 | $21.58 | $21.58 | $6.87 | 1,091,622 |
| 2016-08-01 | $22.00 | $22.14 | $21.83 | $21.92 | $6.97 | 1,062,139 |
| 2016-07-29 | $22.19 | $22.26 | $21.92 | $22.09 | $7.03 | 979,115 |
| 2016-07-28 | $22.20 | $22.51 | $21.87 | $22.19 | $7.06 | 930,070 |
| 2016-07-27 | $22.46 | $22.48 | $22.00 | $22.18 | $7.06 | 1,160,255 |
| 2016-07-26 | $22.49 | $22.54 | $22.28 | $22.35 | $7.11 | 582,597 |
| 2016-07-25 | $22.42 | $22.54 | $22.26 | $22.46 | $7.15 | 200,270 |
| 2016-07-22 | $22.38 | $22.51 | $22.37 | $22.39 | $7.12 | 149,545 |
| 2016-07-21 | $22.44 | $22.48 | $22.25 | $22.33 | $7.10 | 492,083 |
| 2016-07-20 | $22.42 | $22.59 | $22.33 | $22.53 | $7.17 | 622,055 |
| 2016-07-19 | $22.27 | $22.40 | $22.23 | $22.36 | $7.11 | 637,207 |
| 2016-07-18 | $22.46 | $22.61 | $22.30 | $22.39 | $7.12 | 704,265 |
| 2016-07-15 | $22.57 | $22.64 | $22.41 | $22.54 | $7.17 | 662,439 |
| 2016-07-14 | $22.55 | $22.60 | $22.39 | $22.49 | $7.16 | 676,756 |
| 2016-07-13 | $22.40 | $22.61 | $22.34 | $22.53 | $7.17 | 609,189 |
| 2016-07-12 | $22.30 | $22.52 | $22.26 | $22.36 | $7.11 | 824,625 |
| 2016-07-11 | $22.40 | $22.51 | $22.24 | $22.42 | $7.13 | 806,332 |
| 2016-07-08 | $22.25 | $22.57 | $22.25 | $22.47 | $7.15 | 823,052 |
| 2016-07-07 | $22.41 | $22.52 | $22.17 | $22.24 | $7.08 | 550,746 |
| 2016-07-06 | $22.27 | $22.43 | $22.14 | $22.38 | $7.12 | 644,825 |
| 2016-07-05 | $22.41 | $22.55 | $22.03 | $22.25 | $7.08 | 1,066,465 |
| 2016-07-01 | $22.43 | $22.57 | $22.38 | $22.48 | $7.15 | 871,165 |
| 2016-06-30 | $22.20 | $22.42 | $22.09 | $22.42 | $7.13 | 1,287,541 |
| 2016-06-29 | $21.93 | $22.29 | $21.92 | $22.14 | $7.04 | 1,366,461 |
| 2016-06-28 | $21.89 | $21.89 | $21.55 | $21.73 | $6.91 | 1,111,525 |
| 2016-06-27 | $21.64 | $21.72 | $21.30 | $21.68 | $6.90 | 1,326,882 |
| 2016-06-24 | $21.44 | $21.92 | $21.32 | $21.70 | $6.90 | 4,754,622 |
| 2016-06-23 | $21.83 | $21.89 | $21.63 | $21.79 | $6.93 | 1,110,135 |
| 2016-06-22 | $21.76 | $21.78 | $21.56 | $21.66 | $6.89 | 824,965 |
| 2016-06-21 | $21.72 | $21.82 | $21.54 | $21.77 | $6.93 | 1,034,362 |
| 2016-06-20 | $21.50 | $21.72 | $21.47 | $21.61 | $6.88 | 1,536,235 |
| 2016-06-17 | $22.32 | $22.50 | $21.82 | $21.84 | $6.82 | 4,670,120 |
| 2016-06-16 | $22.28 | $22.52 | $22.22 | $22.50 | $7.03 | 1,463,181 |
| 2016-06-15 | $22.26 | $22.50 | $22.18 | $22.34 | $6.98 | 1,547,939 |
| 2016-06-14 | $22.24 | $22.34 | $22.08 | $22.31 | $6.97 | 1,357,141 |
| 2016-06-13 | $22.25 | $22.43 | $22.05 | $22.27 | $6.96 | 1,774,086 |
| 2016-06-10 | $22.04 | $22.23 | $21.57 | $22.17 | $6.93 | 1,497,433 |
| 2016-06-09 | $22.01 | $22.25 | $21.72 | $22.20 | $6.94 | 1,414,190 |
| 2016-06-08 | $22.01 | $22.17 | $21.83 | $22.12 | $6.91 | 802,774 |
| 2016-06-07 | $22.06 | $22.13 | $21.91 | $22.01 | $6.88 | 725,693 |
| 2016-06-06 | $22.10 | $22.18 | $21.75 | $22.01 | $6.88 | 1,125,581 |
| 2016-06-03 | $21.79 | $22.10 | $21.65 | $22.06 | $6.89 | 1,353,642 |
| 2016-06-02 | $21.59 | $21.79 | $21.51 | $21.79 | $6.81 | 936,848 |
| 2016-06-01 | $21.46 | $21.60 | $21.36 | $21.59 | $6.74 | 691,438 |
| 2016-05-31 | $21.46 | $21.50 | $21.26 | $21.47 | $6.71 | 1,143,638 |
| 2016-05-27 | $21.27 | $21.44 | $21.20 | $21.36 | $6.67 | 816,496 |
| 2016-05-26 | $21.26 | $21.34 | $21.15 | $21.23 | $6.63 | 516,339 |
| 2016-05-25 | $21.35 | $21.41 | $21.26 | $21.26 | $6.64 | 663,664 |
| 2016-05-24 | $21.16 | $21.37 | $21.09 | $21.34 | $6.67 | 996,841 |
| 2016-05-23 | $20.99 | $21.19 | $20.91 | $20.98 | $6.55 | 633,032 |
| 2016-05-20 | $21.12 | $21.13 | $20.86 | $20.95 | $6.54 | 920,151 |
| 2016-05-19 | $20.70 | $21.22 | $20.57 | $21.04 | $6.57 | 1,545,905 |
| 2016-05-18 | $21.25 | $21.34 | $20.56 | $20.82 | $6.50 | 1,926,852 |
| 2016-05-17 | $21.37 | $21.37 | $20.96 | $21.20 | $6.62 | 1,716,362 |
| 2016-05-16 | $21.10 | $21.55 | $20.94 | $21.45 | $6.70 | 1,893,271 |
| 2016-05-13 | $21.15 | $21.43 | $21.02 | $21.09 | $6.59 | 944,479 |
| 2016-05-12 | $21.07 | $21.28 | $20.91 | $21.27 | $6.64 | 1,148,492 |
| 2016-05-11 | $21.02 | $21.12 | $20.90 | $20.98 | $6.55 | 690,930 |
| 2016-05-10 | $20.82 | $21.01 | $20.81 | $21.01 | $6.56 | 768,164 |
| 2016-05-09 | $20.96 | $21.05 | $20.80 | $20.81 | $6.50 | 627,629 |
| 2016-05-06 | $20.74 | $20.92 | $20.55 | $20.90 | $6.53 | 1,317,799 |
| 2016-05-05 | $20.88 | $21.05 | $20.73 | $20.82 | $6.50 | 722,638 |
| 2016-05-04 | $20.80 | $20.98 | $20.72 | $20.90 | $6.53 | 960,292 |
| 2016-05-03 | $21.09 | $21.16 | $20.75 | $20.90 | $6.53 | 1,874,485 |
| 2016-05-02 | $21.58 | $21.83 | $21.00 | $21.14 | $6.60 | 1,637,014 |
| 2016-04-29 | $20.65 | $21.73 | $20.65 | $21.60 | $6.75 | 2,401,539 |
| 2016-04-28 | $21.05 | $21.23 | $21.00 | $21.07 | $6.58 | 1,003,738 |
| 2016-04-27 | $21.22 | $21.44 | $20.92 | $21.12 | $6.60 | 1,119,906 |
| 2016-04-26 | $21.23 | $21.33 | $21.04 | $21.27 | $6.64 | 777,574 |
| 2016-04-25 | $20.93 | $21.15 | $20.77 | $21.14 | $6.60 | 807,782 |
| 2016-04-22 | $21.00 | $21.05 | $20.30 | $20.91 | $6.53 | 2,714,442 |
| 2016-04-21 | $21.37 | $21.38 | $20.98 | $21.01 | $6.56 | 1,641,048 |
| 2016-04-20 | $21.34 | $21.59 | $21.19 | $21.41 | $6.69 | 742,359 |
| 2016-04-19 | $21.50 | $21.57 | $21.27 | $21.40 | $6.69 | 932,797 |
| 2016-04-18 | $21.39 | $21.67 | $21.34 | $21.53 | $6.73 | 648,773 |
| 2016-04-15 | $21.39 | $21.54 | $21.28 | $21.50 | $6.72 | 741,968 |
| 2016-04-14 | $21.64 | $21.70 | $21.37 | $21.42 | $6.69 | 909,420 |
| 2016-04-13 | $21.65 | $21.75 | $21.46 | $21.59 | $6.74 | 1,037,431 |
| 2016-04-12 | $21.46 | $21.67 | $21.36 | $21.63 | $6.76 | 954,093 |
| 2016-04-11 | $21.69 | $21.88 | $21.46 | $21.47 | $6.71 | 677,281 |
| 2016-04-08 | $21.72 | $21.89 | $21.58 | $21.66 | $6.77 | 814,290 |
| 2016-04-07 | $21.99 | $22.01 | $21.44 | $21.61 | $6.75 | 2,392,586 |
| 2016-04-06 | $22.20 | $22.35 | $21.99 | $22.05 | $6.89 | 1,776,213 |
| 2016-04-05 | $22.90 | $22.92 | $22.20 | $22.24 | $6.95 | 3,159,869 |
| 2016-04-04 | $22.73 | $22.98 | $22.49 | $22.98 | $7.18 | 4,510,487 |
| 2016-04-01 | $22.70 | $22.77 | $22.50 | $22.69 | $7.09 | 974,580 |
| 2016-03-31 | $22.84 | $23.00 | $22.74 | $22.84 | $7.13 | 1,056,850 |
| 2016-03-30 | $22.80 | $23.14 | $22.78 | $22.90 | $7.15 | 1,369,383 |
| 2016-03-29 | $22.58 | $22.82 | $22.49 | $22.71 | $7.09 | 1,228,900 |
| 2016-03-28 | $22.54 | $22.69 | $22.43 | $22.59 | $7.06 | 571,991 |
| 2016-03-24 | $22.49 | $22.73 | $22.44 | $22.46 | $7.02 | 714,083 |
| 2016-03-23 | $22.49 | $22.70 | $22.34 | $22.57 | $7.05 | 855,221 |
| 2016-03-22 | $22.69 | $22.74 | $22.46 | $22.50 | $7.03 | 1,084,248 |
| 2016-03-21 | $22.97 | $23.09 | $22.73 | $22.75 | $7.11 | 1,049,688 |
| 2016-03-18 | $23.06 | $23.10 | $22.82 | $22.88 | $7.15 | 2,364,037 |
| 2016-03-17 | $22.85 | $23.11 | $22.75 | $22.95 | $7.17 | 1,898,831 |
| 2016-03-16 | $23.01 | $23.27 | $22.91 | $23.20 | $7.12 | 2,130,879 |
| 2016-03-15 | $22.95 | $23.28 | $22.80 | $23.01 | $7.06 | 2,215,130 |
| 2016-03-14 | $23.10 | $23.17 | $22.50 | $22.91 | $7.03 | 1,538,396 |
| 2016-03-11 | $23.57 | $23.60 | $23.21 | $23.24 | $7.14 | 2,236,693 |
| 2016-03-10 | $23.58 | $23.72 | $23.02 | $23.36 | $7.17 | 1,182,705 |
| 2016-03-09 | $23.49 | $23.62 | $23.19 | $23.56 | $7.23 | 1,239,700 |
| 2016-03-08 | $23.62 | $23.79 | $23.37 | $23.40 | $7.18 | 1,187,896 |
| 2016-03-07 | $23.26 | $23.62 | $23.15 | $23.59 | $7.24 | 1,077,331 |
| 2016-03-04 | $22.93 | $23.48 | $22.82 | $23.32 | $7.16 | 1,417,179 |
| 2016-03-03 | $22.33 | $22.98 | $22.30 | $22.94 | $7.04 | 1,170,194 |
| 2016-03-02 | $22.52 | $22.52 | $22.04 | $22.35 | $6.86 | 1,845,555 |
| 2016-03-01 | $22.98 | $23.20 | $22.06 | $22.63 | $6.95 | 2,740,062 |
| 2016-02-29 | $23.00 | $23.62 | $22.48 | $23.23 | $7.13 | 1,874,543 |
| 2016-02-26 | $23.28 | $23.39 | $23.00 | $23.11 | $7.10 | 1,454,669 |
| 2016-02-25 | $22.85 | $23.37 | $22.79 | $23.21 | $7.13 | 1,057,494 |
| 2016-02-24 | $22.35 | $22.89 | $22.33 | $22.82 | $7.01 | 802,686 |
| 2016-02-23 | $22.48 | $22.56 | $22.23 | $22.50 | $6.91 | 1,097,758 |
| 2016-02-22 | $22.62 | $22.81 | $22.49 | $22.50 | $6.91 | 813,662 |
| 2016-02-19 | $22.44 | $22.60 | $22.33 | $22.50 | $6.91 | 536,847 |
| 2016-02-18 | $22.47 | $22.62 | $22.33 | $22.43 | $6.89 | 738,653 |
| 2016-02-17 | $22.14 | $22.52 | $22.01 | $22.45 | $6.89 | 1,056,963 |
| 2016-02-16 | $22.29 | $22.37 | $21.74 | $22.03 | $6.76 | 1,216,927 |
| 2016-02-12 | $21.94 | $22.23 | $21.66 | $22.19 | $6.81 | 987,549 |
| 2016-02-11 | $21.98 | $22.05 | $21.24 | $21.76 | $6.68 | 1,596,486 |
| 2016-02-10 | $22.17 | $22.37 | $22.04 | $22.28 | $6.84 | 1,518,359 |
| 2016-02-09 | $22.08 | $22.31 | $21.86 | $22.00 | $6.75 | 2,105,440 |
| 2016-02-08 | $22.68 | $22.75 | $22.08 | $22.25 | $6.83 | 1,886,679 |
| 2016-02-05 | $22.88 | $23.00 | $22.63 | $22.79 | $7.00 | 902,057 |
| 2016-02-04 | $22.93 | $23.07 | $22.67 | $22.90 | $7.03 | 951,728 |
| 2016-02-03 | $23.45 | $23.54 | $22.88 | $23.05 | $7.08 | 1,008,581 |
| 2016-02-02 | $23.33 | $23.42 | $23.08 | $23.31 | $7.16 | 1,043,214 |
| 2016-02-01 | $23.27 | $23.65 | $23.21 | $23.57 | $7.24 | 2,861,851 |
| 2016-01-29 | $22.99 | $23.43 | $22.99 | $23.32 | $7.16 | 1,856,959 |
| 2016-01-28 | $22.71 | $22.96 | $22.58 | $22.88 | $7.02 | 514,314 |
| 2016-01-27 | $22.59 | $22.85 | $22.38 | $22.57 | $6.93 | 846,849 |
| 2016-01-26 | $22.60 | $22.92 | $22.52 | $22.60 | $6.94 | 1,057,049 |
| 2016-01-25 | $23.00 | $23.03 | $22.62 | $22.64 | $6.95 | 852,905 |
| 2016-01-22 | $22.73 | $23.12 | $22.54 | $22.97 | $7.05 | 1,500,343 |
| 2016-01-21 | $22.56 | $22.68 | $22.30 | $22.45 | $6.89 | 1,349,833 |
| 2016-01-20 | $22.50 | $22.64 | $21.81 | $22.44 | $6.89 | 1,479,901 |
| 2016-01-19 | $22.84 | $23.16 | $22.57 | $22.76 | $6.99 | 1,139,971 |
| 2016-01-15 | $22.96 | $23.19 | $22.66 | $22.78 | $6.99 | 1,365,617 |
| 2016-01-14 | $23.18 | $23.48 | $22.76 | $23.41 | $7.19 | 1,310,402 |
| 2016-01-13 | $23.21 | $23.58 | $22.90 | $23.05 | $7.08 | 1,793,075 |
| 2016-01-12 | $23.17 | $23.21 | $22.74 | $23.13 | $7.10 | 1,938,752 |
| 2016-01-11 | $22.61 | $23.13 | $22.61 | $23.07 | $7.08 | 1,385,073 |
| 2016-01-08 | $23.00 | $23.03 | $22.41 | $22.61 | $6.94 | 2,144,798 |
| 2016-01-07 | $22.85 | $23.17 | $22.78 | $22.97 | $7.05 | 1,755,229 |
| 2016-01-06 | $23.03 | $23.35 | $22.91 | $23.03 | $7.07 | 1,453,390 |
| 2016-01-05 | $23.09 | $23.35 | $23.03 | $23.19 | $7.12 | 1,035,860 |
| 2016-01-04 | $23.33 | $23.34 | $22.95 | $23.08 | $7.09 | 1,242,621 |
| 2015-12-31 | $23.78 | $23.87 | $23.56 | $23.59 | $7.24 | 904,367 |
| 2015-12-30 | $23.99 | $24.17 | $23.80 | $23.93 | $7.35 | 911,777 |
| 2015-12-29 | $23.96 | $24.21 | $23.86 | $23.98 | $7.36 | 842,484 |
| 2015-12-28 | $23.80 | $23.92 | $23.64 | $23.86 | $7.33 | 688,793 |
| 2015-12-24 | $24.05 | $24.05 | $23.80 | $23.86 | $7.33 | 335,824 |
| 2015-12-23 | $23.66 | $24.16 | $23.55 | $24.03 | $7.38 | 1,022,262 |
| 2015-12-22 | $23.35 | $23.58 | $23.28 | $23.56 | $7.23 | 889,583 |
| 2015-12-21 | $23.09 | $23.33 | $23.00 | $23.32 | $7.16 | 1,079,815 |
| 2015-12-18 | $23.21 | $23.25 | $22.80 | $22.92 | $7.04 | 5,235,882 |
| 2015-12-17 | $23.56 | $23.65 | $23.23 | $23.25 | $7.14 | 1,110,552 |
| 2015-12-16 | $23.43 | $23.62 | $23.22 | $23.57 | $7.24 | 1,366,375 |
| 2015-12-15 | $23.31 | $23.37 | $23.02 | $23.31 | $7.16 | 1,258,200 |
| 2015-12-14 | $23.04 | $23.25 | $22.62 | $23.15 | $7.11 | 1,539,519 |
| 2015-12-11 | $23.21 | $23.57 | $22.89 | $23.08 | $7.09 | 2,124,320 |
| 2015-12-10 | $24.42 | $24.49 | $23.54 | $23.73 | $7.16 | 2,179,868 |
| 2015-12-09 | $24.83 | $24.83 | $24.25 | $24.42 | $7.37 | 1,062,375 |
| 2015-12-08 | $24.74 | $24.93 | $24.45 | $24.85 | $7.50 | 965,666 |
| 2015-12-07 | $25.48 | $25.48 | $24.65 | $24.86 | $7.50 | 1,515,454 |
| 2015-12-04 | $25.31 | $25.60 | $25.20 | $25.43 | $7.67 | 796,434 |
| 2015-12-03 | $25.39 | $25.58 | $25.11 | $25.31 | $7.64 | 905,116 |
| 2015-12-02 | $25.29 | $25.46 | $25.23 | $25.41 | $7.67 | 881,768 |
| 2015-12-01 | $25.34 | $25.36 | $25.13 | $25.28 | $7.63 | 708,804 |
| 2015-11-30 | $25.28 | $25.51 | $25.20 | $25.31 | $7.64 | 1,639,137 |
| 2015-11-27 | $25.06 | $25.22 | $25.01 | $25.16 | $7.59 | 427,875 |
| 2015-11-25 | $25.10 | $25.12 | $24.95 | $25.06 | $7.56 | 583,524 |
| 2015-11-24 | $24.78 | $25.09 | $24.75 | $25.05 | $7.56 | 735,010 |
| 2015-11-23 | $24.85 | $24.94 | $24.67 | $24.86 | $7.50 | 1,048,700 |
| 2015-11-20 | $24.63 | $24.90 | $24.46 | $24.72 | $7.46 | 759,749 |
| 2015-11-19 | $24.41 | $24.64 | $24.27 | $24.51 | $7.40 | 798,358 |
| 2015-11-18 | $24.12 | $24.36 | $23.92 | $24.35 | $7.35 | 878,676 |
| 2015-11-17 | $24.17 | $24.28 | $24.06 | $24.13 | $7.28 | 978,048 |
| 2015-11-16 | $23.85 | $24.15 | $23.85 | $24.09 | $7.27 | 586,109 |
| 2015-11-13 | $23.80 | $23.97 | $23.80 | $23.90 | $7.21 | 749,700 |
| 2015-11-12 | $24.06 | $24.10 | $23.75 | $23.88 | $7.21 | 883,488 |
| 2015-11-11 | $24.00 | $24.42 | $23.99 | $24.14 | $7.29 | 1,114,075 |
| 2015-11-10 | $23.70 | $23.94 | $23.55 | $23.94 | $7.23 | 1,248,793 |
| 2015-11-09 | $23.65 | $23.78 | $23.54 | $23.74 | $7.16 | 1,303,080 |
| 2015-11-06 | $23.61 | $23.77 | $23.20 | $23.74 | $7.16 | 1,399,772 |
| 2015-11-05 | $23.27 | $23.71 | $23.14 | $23.69 | $7.15 | 1,017,181 |
| 2015-11-04 | $23.19 | $23.43 | $23.12 | $23.26 | $7.02 | 1,363,575 |
| 2015-11-03 | $23.80 | $24.17 | $23.06 | $23.18 | $7.00 | 3,190,904 |
| 2015-11-02 | $24.25 | $24.39 | $24.12 | $24.14 | $7.29 | 1,002,505 |
| 2015-10-30 | $24.65 | $24.69 | $24.16 | $24.25 | $7.32 | 930,649 |
| 2015-10-29 | $24.70 | $24.71 | $24.47 | $24.57 | $7.42 | 903,183 |
| 2015-10-28 | $24.24 | $24.71 | $24.23 | $24.70 | $7.45 | 2,423,199 |
| 2015-10-27 | $24.20 | $24.32 | $24.03 | $24.14 | $7.29 | 987,674 |
| 2015-10-26 | $24.27 | $24.39 | $24.15 | $24.25 | $7.32 | 885,208 |
| 2015-10-23 | $24.20 | $24.24 | $23.91 | $24.24 | $7.32 | 1,236,723 |
| 2015-10-22 | $23.85 | $24.05 | $23.58 | $24.04 | $7.26 | 1,728,871 |
| 2015-10-21 | $23.65 | $23.80 | $23.59 | $23.67 | $7.14 | 680,494 |
| 2015-10-20 | $23.80 | $23.80 | $23.57 | $23.60 | $7.12 | 2,374,516 |
| 2015-10-19 | $23.82 | $23.85 | $23.66 | $23.79 | $7.18 | 792,439 |
| 2015-10-16 | $23.56 | $23.99 | $23.56 | $23.85 | $7.20 | 1,015,631 |
| 2015-10-15 | $23.43 | $23.53 | $23.16 | $23.53 | $7.10 | 890,853 |
| 2015-10-14 | $23.63 | $23.77 | $23.19 | $23.25 | $7.02 | 1,074,070 |
| 2015-10-13 | $23.90 | $23.98 | $23.65 | $23.65 | $7.14 | 688,909 |
| 2015-10-12 | $23.38 | $23.94 | $23.38 | $23.90 | $7.21 | 993,020 |
| 2015-10-09 | $23.38 | $23.57 | $23.23 | $23.36 | $7.05 | 1,145,087 |
| 2015-10-08 | $22.88 | $23.37 | $22.79 | $23.32 | $7.04 | 1,235,533 |
| 2015-10-07 | $22.93 | $23.14 | $22.73 | $22.91 | $6.91 | 1,114,495 |
| 2015-10-06 | $23.06 | $23.10 | $22.72 | $22.83 | $6.89 | 1,546,497 |
| 2015-10-05 | $22.93 | $23.15 | $22.77 | $23.12 | $6.98 | 999,219 |
| 2015-10-02 | $22.35 | $22.74 | $22.13 | $22.74 | $6.86 | 868,513 |
| 2015-10-01 | $22.62 | $22.70 | $22.46 | $22.54 | $6.80 | 1,099,699 |
| 2015-09-30 | $22.47 | $22.68 | $22.31 | $22.61 | $6.82 | 1,203,513 |
| 2015-09-29 | $22.72 | $22.77 | $22.22 | $22.35 | $6.75 | 1,397,525 |
| 2015-09-28 | $22.86 | $22.97 | $22.60 | $22.66 | $6.84 | 1,321,699 |
| 2015-09-25 | $23.07 | $23.37 | $22.82 | $22.86 | $6.90 | 1,172,958 |
| 2015-09-24 | $23.12 | $23.19 | $22.91 | $22.98 | $6.94 | 884,028 |
| 2015-09-23 | $23.13 | $23.32 | $23.03 | $23.16 | $6.99 | 775,785 |
| 2015-09-22 | $23.02 | $23.12 | $22.79 | $23.02 | $6.95 | 897,817 |
| 2015-09-21 | $23.13 | $23.31 | $22.95 | $23.18 | $7.00 | 880,729 |
| 2015-09-18 | $22.87 | $23.24 | $22.70 | $23.00 | $6.94 | 2,105,206 |
| 2015-09-17 | $23.05 | $23.43 | $22.96 | $23.12 | $6.98 | 962,465 |
| 2015-09-16 | $22.73 | $23.02 | $22.66 | $22.99 | $6.94 | 854,451 |
| 2015-09-15 | $22.59 | $22.69 | $22.03 | $22.58 | $6.81 | 1,244,728 |
| 2015-09-14 | $22.97 | $23.18 | $22.18 | $22.53 | $6.80 | 1,903,862 |
| 2015-09-11 | $23.98 | $24.07 | $23.76 | $23.96 | $6.77 | 1,368,422 |
| 2015-09-10 | $23.75 | $24.13 | $23.75 | $24.04 | $6.79 | 2,726,038 |
| 2015-09-09 | $24.30 | $24.39 | $23.75 | $23.77 | $6.71 | 1,739,018 |
| 2015-09-08 | $24.31 | $24.40 | $23.86 | $24.19 | $6.83 | 1,548,398 |
| 2015-09-04 | $24.27 | $24.40 | $23.92 | $24.01 | $6.78 | 1,191,800 |
| 2015-09-03 | $23.90 | $24.49 | $23.87 | $24.43 | $6.90 | 1,451,883 |
| 2015-09-02 | $23.72 | $23.81 | $23.47 | $23.78 | $6.72 | 932,369 |
| 2015-09-01 | $23.48 | $23.57 | $23.26 | $23.39 | $6.61 | 1,188,973 |
| 2015-08-31 | $23.87 | $23.96 | $23.64 | $23.83 | $6.73 | 954,669 |
Vector Group Ltd (VGR) News Headlines
Recent Vector Group Ltd (VGR) News
Similar Companies to Vector Group Ltd (VGR) in the Tobacco Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Altria Group Inc | MO | Tobacco | Consumer Defensive | 104,280 |
| Philip Morris International Inc | PM | Tobacco | Consumer Defensive | 86,000 |
| Universal Corp | UVV | Tobacco | Consumer Defensive | 16,000 |
| Vector Group Ltd | VGR | Tobacco | Consumer Defensive | 1,900 |
| Turning Point Brands Inc | TPB | Tobacco | Consumer Defensive | 200 |
| British American Tobacco Plc | BTI | Tobacco | Consumer Defensive | 0 |
| Kaival Brands Innovations Group Inc | KAVL | Tobacco | Consumer Defensive | 0 |