Valley National Bancorp (VLY) Exchange: NASDAQ
Data as of April 25, 2024
$7.71 ($0.40) 5.47%
Valley National Bancorp - Daily Information
Click for more stock information on Valley National Bancorp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $7.27 |
| Previous Close | $7.71 |
| High | $7.72 |
| Low | $7.22 |
| Adjusted Open | $7.27 |
| Previous Adjusted Close | $7.71 |
| Adjusted High | $7.72 |
| Adjusted Low | $7.22 |
About Valley National Bancorp (VLY)
Valley National Bancorp is the holding company for the Valley National Bank. The bank was founded in 1927 and is headquartered in Wayne, New Jersey. Valley National Bank, doing business as Valley, is a regional bank with 202 full service branches throughout northern, central, and parts of southern New Jersey and New York. Valley's core businesses include consumer banking, commercial banking, and private banking. As of June 2020, Valley along with its subsidiaries has assets totaling $29.6 billion and serves more than 1.6 million households. Valley National Bancorp has grown significantly over the last decade, with assets having tripled since the beginning of 2010 and total deposits having quadrupled in that same period.
Invest in Valley National Bancorp (VLY)
Historical Stock Data for Valley National Bancorp (VLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.27 | $7.72 | $7.22 | $7.71 | $7.71 | 8,523,616 |
| 2024-04-18 | $7.20 | $7.37 | $7.16 | $7.31 | $7.31 | 4,098,453 |
| 2024-04-17 | $7.31 | $7.37 | $7.18 | $7.20 | $7.20 | 2,824,472 |
| 2024-04-16 | $7.40 | $7.40 | $7.15 | $7.20 | $7.20 | 3,558,351 |
| 2024-04-15 | $7.38 | $7.58 | $7.31 | $7.42 | $7.42 | 5,747,920 |
| 2024-04-12 | $7.25 | $7.41 | $7.21 | $7.38 | $7.38 | 6,252,739 |
| 2024-04-11 | $7.32 | $7.44 | $7.25 | $7.38 | $7.38 | 3,526,536 |
| 2024-04-10 | $7.75 | $7.88 | $7.23 | $7.32 | $7.32 | 7,863,458 |
| 2024-04-09 | $7.79 | $8.03 | $7.74 | $8.00 | $8.00 | 4,632,248 |
| 2024-04-08 | $7.61 | $7.85 | $7.53 | $7.77 | $7.77 | 3,995,288 |
| 2024-04-05 | $7.38 | $7.58 | $7.37 | $7.51 | $7.51 | 2,891,885 |
| 2024-04-04 | $7.74 | $7.85 | $7.44 | $7.47 | $7.47 | 6,029,862 |
| 2024-04-03 | $7.58 | $7.69 | $7.53 | $7.64 | $7.64 | 3,262,707 |
| 2024-04-02 | $7.72 | $7.75 | $7.53 | $7.61 | $7.61 | 5,689,172 |
| 2024-04-01 | $8.00 | $8.00 | $7.68 | $7.88 | $7.88 | 5,791,652 |
| 2024-03-28 | $7.90 | $8.05 | $7.85 | $7.96 | $7.96 | 6,519,181 |
| 2024-03-27 | $7.59 | $7.90 | $7.55 | $7.90 | $7.90 | 6,143,846 |
| 2024-03-26 | $7.83 | $7.86 | $7.60 | $7.61 | $7.61 | 2,661,570 |
| 2024-03-25 | $7.79 | $7.92 | $7.73 | $7.74 | $7.74 | 3,346,925 |
| 2024-03-22 | $8.06 | $8.17 | $7.71 | $7.79 | $7.79 | 4,781,811 |
| 2024-03-21 | $7.85 | $8.22 | $7.85 | $8.05 | $8.05 | 8,503,532 |
| 2024-03-20 | $7.41 | $7.83 | $7.36 | $7.77 | $7.77 | 7,119,539 |
| 2024-03-19 | $7.40 | $7.58 | $7.36 | $7.49 | $7.49 | 3,214,685 |
| 2024-03-18 | $7.58 | $7.60 | $7.42 | $7.43 | $7.43 | 3,441,648 |
| 2024-03-15 | $7.47 | $7.67 | $7.46 | $7.54 | $7.54 | 12,779,885 |
| 2024-03-14 | $7.78 | $7.80 | $7.37 | $7.51 | $7.51 | 8,041,753 |
| 2024-03-13 | $7.88 | $8.13 | $7.85 | $7.86 | $7.86 | 4,512,886 |
| 2024-03-12 | $8.15 | $8.28 | $7.96 | $8.00 | $7.89 | 5,611,193 |
| 2024-03-11 | $7.91 | $8.27 | $7.91 | $8.14 | $8.03 | 6,795,721 |
| 2024-03-08 | $8.28 | $8.36 | $7.91 | $7.96 | $7.85 | 5,748,278 |
| 2024-03-07 | $8.26 | $8.50 | $8.14 | $8.23 | $8.12 | 7,338,412 |
| 2024-03-06 | $7.92 | $8.46 | $7.08 | $8.16 | $8.05 | 27,705,351 |
| 2024-03-05 | $7.50 | $7.97 | $7.46 | $7.87 | $7.76 | 8,356,145 |
| 2024-03-04 | $8.08 | $8.19 | $7.47 | $7.57 | $7.47 | 17,964,594 |
| 2024-03-01 | $8.06 | $8.09 | $7.77 | $8.02 | $7.91 | 6,180,296 |
| 2024-02-29 | $8.20 | $8.36 | $8.12 | $8.19 | $8.19 | 5,200,384 |
| 2024-02-28 | $8.21 | $8.21 | $7.99 | $8.00 | $8.00 | 5,431,020 |
| 2024-02-27 | $8.33 | $8.33 | $8.15 | $8.22 | $8.22 | 3,900,715 |
| 2024-02-26 | $8.37 | $8.43 | $8.10 | $8.20 | $8.20 | 3,983,013 |
| 2024-02-23 | $8.40 | $8.53 | $8.29 | $8.44 | $8.44 | 4,786,084 |
| 2024-02-22 | $8.53 | $8.61 | $8.32 | $8.47 | $8.47 | 5,620,696 |
| 2024-02-21 | $8.29 | $8.34 | $8.17 | $8.28 | $8.28 | 3,486,881 |
| 2024-02-20 | $8.35 | $8.45 | $8.26 | $8.33 | $8.33 | 5,117,518 |
| 2024-02-16 | $8.45 | $8.60 | $8.31 | $8.51 | $8.51 | 4,991,592 |
| 2024-02-15 | $8.45 | $8.72 | $8.38 | $8.64 | $8.64 | 8,814,994 |
| 2024-02-14 | $8.27 | $8.38 | $8.10 | $8.35 | $8.35 | 4,487,046 |
| 2024-02-13 | $8.52 | $8.57 | $7.95 | $8.15 | $8.15 | 8,782,623 |
| 2024-02-12 | $8.46 | $9.01 | $8.43 | $8.90 | $8.90 | 7,097,471 |
| 2024-02-09 | $8.24 | $8.64 | $8.11 | $8.43 | $8.43 | 7,198,563 |
| 2024-02-08 | $7.98 | $8.48 | $7.89 | $8.25 | $8.25 | 7,355,452 |
| 2024-02-07 | $8.07 | $8.25 | $7.35 | $7.98 | $7.98 | 24,093,044 |
| 2024-02-06 | $8.86 | $8.96 | $8.00 | $8.17 | $8.17 | 14,632,287 |
| 2024-02-05 | $9.05 | $9.05 | $8.77 | $8.88 | $8.88 | 8,744,418 |
| 2024-02-02 | $8.72 | $9.37 | $8.69 | $9.21 | $9.21 | 11,167,900 |
| 2024-02-01 | $9.72 | $9.72 | $8.48 | $8.96 | $8.96 | 15,488,594 |
| 2024-01-31 | $9.81 | $10.11 | $9.12 | $9.62 | $9.62 | 12,598,538 |
| 2024-01-30 | $10.46 | $10.64 | $10.42 | $10.43 | $10.43 | 2,403,684 |
| 2024-01-29 | $10.33 | $10.55 | $10.24 | $10.54 | $10.54 | 2,476,940 |
| 2024-01-26 | $10.39 | $10.45 | $10.17 | $10.34 | $10.34 | 2,952,925 |
| 2024-01-25 | $10.15 | $10.67 | $10.03 | $10.32 | $10.32 | 5,880,538 |
| 2024-01-24 | $10.67 | $10.88 | $10.63 | $10.80 | $10.80 | 6,100,569 |
| 2024-01-23 | $10.80 | $10.80 | $10.55 | $10.62 | $10.62 | 3,052,260 |
| 2024-01-22 | $10.48 | $10.72 | $10.45 | $10.70 | $10.70 | 2,861,034 |
| 2024-01-19 | $10.11 | $10.37 | $10.00 | $10.36 | $10.36 | 2,852,821 |
| 2024-01-18 | $10.05 | $10.10 | $9.94 | $10.06 | $10.06 | 2,283,909 |
| 2024-01-17 | $9.80 | $10.06 | $9.66 | $9.99 | $9.99 | 2,711,466 |
| 2024-01-16 | $10.02 | $10.17 | $9.93 | $10.05 | $10.05 | 2,925,703 |
| 2024-01-12 | $10.51 | $10.51 | $10.13 | $10.21 | $10.21 | 2,248,722 |
| 2024-01-11 | $10.49 | $10.49 | $10.15 | $10.38 | $10.38 | 3,355,323 |
| 2024-01-10 | $10.60 | $10.62 | $10.37 | $10.58 | $10.58 | 2,203,913 |
| 2024-01-09 | $10.49 | $10.65 | $10.45 | $10.60 | $10.60 | 2,337,724 |
| 2024-01-08 | $10.46 | $10.70 | $10.40 | $10.70 | $10.70 | 2,100,979 |
| 2024-01-05 | $10.33 | $10.65 | $10.31 | $10.48 | $10.48 | 2,819,626 |
| 2024-01-04 | $10.41 | $10.57 | $10.35 | $10.45 | $10.45 | 3,159,547 |
| 2024-01-03 | $10.62 | $10.75 | $10.36 | $10.38 | $10.38 | 3,286,890 |
| 2024-01-02 | $10.69 | $10.96 | $10.68 | $10.79 | $10.79 | 3,165,209 |
| 2023-12-29 | $11.02 | $11.02 | $10.84 | $10.86 | $10.86 | 2,738,161 |
| 2023-12-28 | $10.94 | $11.06 | $10.89 | $11.05 | $11.05 | 2,583,044 |
| 2023-12-27 | $11.12 | $11.12 | $10.98 | $11.04 | $11.04 | 1,989,912 |
| 2023-12-26 | $10.99 | $11.18 | $10.88 | $11.10 | $11.10 | 2,400,343 |
| 2023-12-22 | $10.98 | $11.09 | $10.86 | $10.91 | $10.91 | 2,196,410 |
| 2023-12-21 | $10.98 | $10.99 | $10.77 | $10.89 | $10.89 | 3,549,244 |
| 2023-12-20 | $11.11 | $11.15 | $10.80 | $10.80 | $10.80 | 4,171,650 |
| 2023-12-19 | $11.06 | $11.21 | $10.97 | $11.10 | $11.10 | 4,240,683 |
| 2023-12-18 | $11.16 | $11.22 | $10.86 | $10.98 | $10.98 | 6,057,968 |
| 2023-12-15 | $10.99 | $11.12 | $10.93 | $11.07 | $11.07 | 9,259,793 |
| 2023-12-14 | $10.71 | $11.19 | $10.70 | $11.03 | $11.03 | 8,163,870 |
| 2023-12-13 | $9.68 | $10.39 | $9.57 | $10.38 | $10.38 | 5,554,208 |
| 2023-12-12 | $9.94 | $9.94 | $9.79 | $9.81 | $9.71 | 2,289,113 |
| 2023-12-11 | $9.98 | $10.10 | $9.86 | $9.97 | $9.87 | 2,480,780 |
| 2023-12-08 | $9.91 | $10.11 | $9.84 | $9.95 | $9.95 | 2,723,260 |
| 2023-12-07 | $9.84 | $10.00 | $9.75 | $9.94 | $9.94 | 3,340,928 |
| 2023-12-06 | $9.75 | $10.20 | $9.72 | $9.77 | $9.77 | 4,278,049 |
| 2023-12-05 | $9.74 | $9.77 | $9.58 | $9.61 | $9.61 | 3,036,260 |
| 2023-12-04 | $9.54 | $9.85 | $9.53 | $9.81 | $9.81 | 3,514,964 |
| 2023-12-01 | $9.05 | $9.63 | $8.99 | $9.61 | $9.61 | 4,825,830 |
| 2023-11-30 | $9.17 | $9.30 | $9.07 | $9.10 | $9.10 | 3,008,246 |
| 2023-11-29 | $8.76 | $9.19 | $8.72 | $9.13 | $9.13 | 4,046,202 |
| 2023-11-28 | $8.74 | $8.74 | $8.55 | $8.65 | $8.65 | 1,543,350 |
| 2023-11-27 | $8.69 | $8.77 | $8.62 | $8.72 | $8.72 | 2,545,728 |
| 2023-11-24 | $8.76 | $8.84 | $8.69 | $8.77 | $8.77 | 786,623 |
| 2023-11-22 | $8.76 | $8.83 | $8.61 | $8.75 | $8.75 | 1,904,535 |
| 2023-11-21 | $8.92 | $8.92 | $8.59 | $8.62 | $8.62 | 1,737,390 |
| 2023-11-20 | $8.90 | $8.99 | $8.75 | $8.96 | $8.96 | 2,691,354 |
| 2023-11-17 | $8.77 | $8.98 | $8.67 | $8.93 | $8.93 | 3,775,478 |
| 2023-11-16 | $8.82 | $8.87 | $8.48 | $8.64 | $8.64 | 3,188,746 |
| 2023-11-15 | $8.62 | $8.97 | $8.62 | $8.85 | $8.85 | 4,783,789 |
| 2023-11-14 | $8.16 | $8.74 | $8.12 | $8.66 | $8.66 | 5,135,263 |
| 2023-11-13 | $7.83 | $7.91 | $7.76 | $7.83 | $7.83 | 2,429,825 |
| 2023-11-10 | $7.90 | $7.98 | $7.75 | $7.90 | $7.90 | 2,319,602 |
| 2023-11-09 | $8.03 | $8.03 | $7.81 | $7.85 | $7.85 | 3,524,718 |
| 2023-11-08 | $8.25 | $8.25 | $7.93 | $7.97 | $7.97 | 2,504,355 |
| 2023-11-07 | $8.28 | $8.35 | $8.18 | $8.19 | $8.19 | 2,771,381 |
| 2023-11-06 | $8.57 | $8.61 | $8.27 | $8.35 | $8.35 | 2,798,187 |
| 2023-11-03 | $8.53 | $8.76 | $8.50 | $8.57 | $8.57 | 3,842,215 |
| 2023-11-02 | $7.90 | $8.26 | $7.90 | $8.26 | $8.26 | 4,626,969 |
| 2023-11-01 | $7.87 | $7.87 | $7.57 | $7.75 | $7.75 | 2,824,844 |
| 2023-10-31 | $7.74 | $7.83 | $7.63 | $7.78 | $7.78 | 2,256,635 |
| 2023-10-30 | $7.81 | $7.92 | $7.65 | $7.71 | $7.71 | 3,337,102 |
| 2023-10-27 | $7.87 | $7.97 | $7.65 | $7.76 | $7.76 | 3,450,945 |
| 2023-10-26 | $7.84 | $8.34 | $7.67 | $7.88 | $7.88 | 6,334,876 |
| 2023-10-25 | $7.69 | $7.77 | $7.56 | $7.75 | $7.75 | 4,528,312 |
| 2023-10-24 | $7.92 | $7.94 | $7.67 | $7.79 | $7.79 | 3,278,885 |
| 2023-10-23 | $7.75 | $8.03 | $7.72 | $7.84 | $7.84 | 4,703,111 |
| 2023-10-20 | $8.09 | $8.09 | $7.76 | $7.82 | $7.82 | 4,261,670 |
| 2023-10-19 | $8.23 | $8.40 | $8.05 | $8.09 | $8.09 | 3,718,628 |
| 2023-10-18 | $8.43 | $8.47 | $8.17 | $8.21 | $8.21 | 4,169,300 |
| 2023-10-17 | $8.20 | $8.67 | $8.20 | $8.54 | $8.54 | 2,987,816 |
| 2023-10-16 | $8.25 | $8.40 | $8.25 | $8.34 | $8.34 | 2,780,759 |
| 2023-10-13 | $8.41 | $8.42 | $8.06 | $8.12 | $8.12 | 2,524,947 |
| 2023-10-12 | $8.35 | $8.35 | $8.16 | $8.28 | $8.28 | 2,363,353 |
| 2023-10-11 | $8.41 | $8.59 | $8.30 | $8.37 | $8.37 | 2,572,925 |
| 2023-10-10 | $8.26 | $8.51 | $8.26 | $8.40 | $8.40 | 2,631,118 |
| 2023-10-09 | $8.07 | $8.27 | $8.02 | $8.24 | $8.24 | 2,168,732 |
| 2023-10-06 | $7.95 | $8.21 | $7.77 | $8.09 | $8.09 | 3,255,282 |
| 2023-10-05 | $7.81 | $8.11 | $7.79 | $8.07 | $8.07 | 4,252,523 |
| 2023-10-04 | $7.95 | $7.98 | $7.73 | $7.85 | $7.85 | 6,626,901 |
| 2023-10-03 | $8.25 | $8.25 | $7.84 | $7.90 | $7.90 | 4,916,824 |
| 2023-10-02 | $8.56 | $8.61 | $8.24 | $8.29 | $8.29 | 3,551,005 |
| 2023-09-29 | $8.54 | $8.70 | $8.51 | $8.56 | $8.56 | 2,350,176 |
| 2023-09-28 | $8.38 | $8.55 | $8.36 | $8.46 | $8.46 | 1,938,129 |
| 2023-09-27 | $8.38 | $8.44 | $8.25 | $8.38 | $8.38 | 2,631,568 |
| 2023-09-26 | $8.44 | $8.65 | $8.44 | $8.48 | $8.48 | 1,685,793 |
| 2023-09-25 | $8.33 | $8.62 | $8.28 | $8.57 | $8.57 | 1,630,131 |
| 2023-09-22 | $8.40 | $8.45 | $8.28 | $8.39 | $8.39 | 2,382,539 |
| 2023-09-21 | $8.62 | $8.71 | $8.33 | $8.38 | $8.38 | 5,258,348 |
| 2023-09-20 | $8.96 | $9.03 | $8.69 | $8.73 | $8.73 | 2,489,336 |
| 2023-09-19 | $8.87 | $8.96 | $8.79 | $8.88 | $8.88 | 1,933,919 |
| 2023-09-18 | $9.06 | $9.07 | $8.83 | $8.85 | $8.85 | 1,999,532 |
| 2023-09-15 | $9.06 | $9.12 | $8.97 | $9.03 | $9.03 | 9,972,774 |
| 2023-09-14 | $9.06 | $9.19 | $9.00 | $9.13 | $9.13 | 3,255,694 |
| 2023-09-13 | $9.07 | $9.10 | $8.81 | $8.92 | $8.92 | 3,401,186 |
| 2023-09-12 | $9.09 | $9.17 | $8.93 | $9.12 | $9.01 | 2,995,893 |
| 2023-09-11 | $9.18 | $9.29 | $9.03 | $9.06 | $8.95 | 2,909,630 |
| 2023-09-08 | $9.05 | $9.17 | $8.93 | $9.12 | $9.01 | 2,131,838 |
| 2023-09-07 | $8.89 | $9.07 | $8.89 | $9.06 | $8.95 | 4,013,569 |
| 2023-09-06 | $9.26 | $9.31 | $8.84 | $8.95 | $8.95 | 2,928,297 |
| 2023-09-05 | $9.55 | $9.68 | $9.28 | $9.29 | $9.29 | 3,355,986 |
| 2023-09-01 | $9.30 | $9.51 | $9.29 | $9.44 | $9.44 | 2,426,697 |
| 2023-08-31 | $9.12 | $9.24 | $9.10 | $9.18 | $9.18 | 2,138,536 |
| 2023-08-30 | $9.24 | $9.34 | $9.08 | $9.12 | $9.12 | 2,384,934 |
| 2023-08-29 | $9.07 | $9.34 | $8.95 | $9.29 | $9.29 | 3,255,267 |
| 2023-08-28 | $8.84 | $9.09 | $8.83 | $9.07 | $9.07 | 2,525,000 |
| 2023-08-25 | $8.79 | $8.91 | $8.58 | $8.76 | $8.76 | 2,253,346 |
| 2023-08-24 | $8.68 | $8.87 | $8.66 | $8.76 | $8.76 | 2,105,210 |
| 2023-08-23 | $8.58 | $8.73 | $8.45 | $8.69 | $8.69 | 4,915,871 |
| 2023-08-22 | $8.94 | $9.00 | $8.51 | $8.55 | $8.55 | 5,076,359 |
| 2023-08-21 | $9.08 | $9.14 | $8.82 | $8.95 | $8.95 | 2,672,243 |
| 2023-08-18 | $8.96 | $9.14 | $8.82 | $9.07 | $9.07 | 4,602,644 |
| 2023-08-17 | $9.22 | $9.27 | $9.02 | $9.07 | $9.07 | 3,509,470 |
| 2023-08-16 | $9.27 | $9.36 | $9.12 | $9.15 | $9.15 | 2,091,943 |
| 2023-08-15 | $9.47 | $9.51 | $9.22 | $9.29 | $9.29 | 3,109,236 |
| 2023-08-14 | $9.73 | $9.77 | $9.60 | $9.67 | $9.67 | 2,130,722 |
| 2023-08-11 | $9.75 | $9.89 | $9.75 | $9.85 | $9.85 | 2,816,635 |
| 2023-08-10 | $10.16 | $10.22 | $9.83 | $9.90 | $9.90 | 3,265,589 |
| 2023-08-09 | $10.09 | $10.17 | $9.96 | $10.06 | $10.06 | 2,337,667 |
| 2023-08-08 | $9.92 | $10.19 | $9.72 | $10.17 | $10.17 | 2,288,738 |
| 2023-08-07 | $10.10 | $10.25 | $10.04 | $10.23 | $10.23 | 1,922,109 |
| 2023-08-04 | $10.02 | $10.19 | $9.95 | $10.08 | $10.08 | 1,863,599 |
| 2023-08-03 | $9.85 | $10.05 | $9.73 | $10.01 | $10.01 | 2,416,446 |
| 2023-08-02 | $9.78 | $9.95 | $9.66 | $9.88 | $9.88 | 3,113,779 |
| 2023-08-01 | $10.15 | $10.18 | $9.84 | $9.91 | $9.91 | 6,200,497 |
| 2023-07-31 | $10.15 | $10.37 | $10.09 | $10.26 | $10.26 | 5,411,191 |
| 2023-07-28 | $9.94 | $10.38 | $9.94 | $10.16 | $10.16 | 7,611,322 |
| 2023-07-27 | $10.45 | $10.48 | $9.93 | $10.04 | $10.04 | 6,926,231 |
| 2023-07-26 | $9.94 | $10.42 | $9.89 | $10.30 | $10.30 | 7,878,709 |
| 2023-07-25 | $9.74 | $10.01 | $9.66 | $9.75 | $9.75 | 10,088,625 |
| 2023-07-24 | $9.40 | $9.77 | $9.40 | $9.74 | $9.74 | 5,447,063 |
| 2023-07-21 | $9.61 | $9.63 | $9.34 | $9.41 | $9.41 | 3,548,977 |
| 2023-07-20 | $9.51 | $9.58 | $9.26 | $9.53 | $9.53 | 4,951,735 |
| 2023-07-19 | $9.19 | $9.56 | $9.02 | $9.52 | $9.52 | 7,941,052 |
| 2023-07-18 | $8.48 | $9.10 | $8.47 | $9.09 | $9.09 | 6,650,607 |
| 2023-07-17 | $8.19 | $8.54 | $8.17 | $8.48 | $8.48 | 3,481,694 |
| 2023-07-14 | $8.53 | $8.54 | $8.12 | $8.21 | $8.21 | 3,570,552 |
| 2023-07-13 | $8.28 | $8.54 | $8.23 | $8.47 | $8.47 | 3,740,085 |
| 2023-07-12 | $8.15 | $8.35 | $8.14 | $8.21 | $8.21 | 3,740,371 |
| 2023-07-11 | $7.86 | $8.06 | $7.83 | $8.01 | $8.01 | 2,421,187 |
| 2023-07-10 | $7.74 | $7.93 | $7.70 | $7.84 | $7.84 | 2,273,503 |
| 2023-07-07 | $7.63 | $7.82 | $7.60 | $7.71 | $7.71 | 3,433,029 |
| 2023-07-06 | $7.65 | $7.67 | $7.46 | $7.63 | $7.63 | 2,722,937 |
| 2023-07-05 | $7.89 | $7.98 | $7.76 | $7.76 | $7.76 | 2,392,425 |
| 2023-07-03 | $7.81 | $8.04 | $7.79 | $7.98 | $7.98 | 2,373,976 |
| 2023-06-30 | $8.00 | $8.05 | $7.74 | $7.75 | $7.75 | 2,873,385 |
| 2023-06-29 | $7.74 | $7.99 | $7.73 | $7.94 | $7.94 | 4,836,385 |
| 2023-06-28 | $7.69 | $7.72 | $7.52 | $7.64 | $7.64 | 4,478,144 |
| 2023-06-27 | $7.61 | $7.82 | $7.55 | $7.73 | $7.73 | 3,667,006 |
| 2023-06-26 | $7.54 | $7.78 | $7.53 | $7.62 | $7.62 | 3,629,405 |
| 2023-06-23 | $7.55 | $7.67 | $7.45 | $7.51 | $7.51 | 5,293,640 |
| 2023-06-22 | $7.94 | $7.94 | $7.60 | $7.64 | $7.64 | 3,749,350 |
| 2023-06-21 | $8.13 | $8.16 | $7.96 | $7.97 | $7.97 | 2,613,169 |
| 2023-06-20 | $8.32 | $8.32 | $8.10 | $8.16 | $8.16 | 3,275,863 |
| 2023-06-16 | $8.50 | $8.51 | $8.19 | $8.32 | $8.32 | 9,129,913 |
| 2023-06-15 | $8.10 | $8.47 | $8.07 | $8.43 | $8.43 | 5,022,291 |
| 2023-06-14 | $8.52 | $8.55 | $8.15 | $8.18 | $8.18 | 4,943,175 |
| 2023-06-13 | $8.27 | $8.61 | $8.19 | $8.58 | $8.47 | 5,392,941 |
| 2023-06-12 | $8.46 | $8.59 | $8.13 | $8.21 | $8.10 | 4,431,632 |
| 2023-06-09 | $8.45 | $8.45 | $8.28 | $8.37 | $8.26 | 2,569,902 |
| 2023-06-08 | $8.60 | $8.66 | $8.30 | $8.47 | $8.36 | 4,490,917 |
| 2023-06-07 | $8.66 | $8.76 | $8.48 | $8.66 | $8.55 | 5,824,913 |
| 2023-06-06 | $7.86 | $8.56 | $7.80 | $8.52 | $8.41 | 7,719,099 |
| 2023-06-05 | $8.32 | $8.34 | $7.82 | $7.87 | $7.77 | 5,376,727 |
| 2023-06-02 | $7.63 | $8.01 | $7.56 | $8.00 | $7.89 | 4,705,829 |
| 2023-06-01 | $7.42 | $7.62 | $7.32 | $7.44 | $7.34 | 3,574,376 |
| 2023-05-31 | $7.66 | $7.67 | $7.25 | $7.38 | $7.28 | 4,558,791 |
| 2023-05-30 | $7.68 | $7.78 | $7.49 | $7.73 | $7.63 | 3,138,279 |
| 2023-05-26 | $7.53 | $7.65 | $7.32 | $7.64 | $7.54 | 2,944,577 |
| 2023-05-25 | $7.53 | $7.64 | $7.44 | $7.55 | $7.45 | 3,193,614 |
| 2023-05-24 | $7.72 | $7.77 | $7.55 | $7.63 | $7.53 | 3,035,624 |
| 2023-05-23 | $7.58 | $8.11 | $7.54 | $7.80 | $7.70 | 6,433,270 |
| 2023-05-22 | $7.29 | $7.60 | $7.15 | $7.55 | $7.45 | 4,238,461 |
| 2023-05-19 | $7.67 | $7.67 | $7.10 | $7.16 | $7.06 | 8,878,434 |
| 2023-05-18 | $7.34 | $7.61 | $7.23 | $7.58 | $7.48 | 5,896,858 |
| 2023-05-17 | $6.73 | $7.37 | $6.73 | $7.34 | $7.24 | 7,347,469 |
| 2023-05-16 | $6.92 | $6.97 | $6.67 | $6.69 | $6.60 | 4,891,481 |
| 2023-05-15 | $6.63 | $6.97 | $6.61 | $6.88 | $6.79 | 8,788,142 |
| 2023-05-12 | $6.74 | $6.77 | $6.39 | $6.59 | $6.50 | 8,531,449 |
| 2023-05-11 | $6.75 | $6.83 | $6.65 | $6.66 | $6.57 | 5,875,615 |
| 2023-05-10 | $7.23 | $7.25 | $6.80 | $6.85 | $6.76 | 5,997,741 |
| 2023-05-09 | $7.16 | $7.23 | $6.92 | $7.08 | $6.99 | 6,552,512 |
| 2023-05-08 | $7.65 | $7.67 | $7.18 | $7.19 | $7.09 | 5,472,090 |
| 2023-05-05 | $7.61 | $7.69 | $7.36 | $7.60 | $7.60 | 11,619,557 |
| 2023-05-04 | $7.02 | $7.28 | $6.64 | $7.14 | $7.14 | 20,713,439 |
| 2023-05-03 | $7.25 | $7.69 | $7.24 | $7.32 | $7.32 | 11,778,128 |
| 2023-05-02 | $7.60 | $7.74 | $6.96 | $7.30 | $7.30 | 18,017,911 |
| 2023-05-01 | $8.86 | $9.02 | $7.44 | $7.53 | $7.53 | 27,842,209 |
| 2023-04-28 | $8.90 | $9.75 | $8.86 | $9.38 | $9.38 | 24,478,362 |
| 2023-04-27 | $8.12 | $8.96 | $7.91 | $8.91 | $8.91 | 14,438,306 |
| 2023-04-26 | $8.36 | $8.66 | $8.31 | $8.58 | $8.58 | 6,984,872 |
| 2023-04-25 | $8.36 | $8.51 | $8.26 | $8.33 | $8.33 | 5,033,001 |
| 2023-04-24 | $8.60 | $8.78 | $8.48 | $8.52 | $8.52 | 3,356,179 |
| 2023-04-21 | $8.66 | $8.66 | $8.54 | $8.59 | $8.59 | 4,687,805 |
| 2023-04-20 | $8.67 | $8.78 | $8.63 | $8.70 | $8.70 | 4,119,992 |
| 2023-04-19 | $8.42 | $8.84 | $8.42 | $8.80 | $8.80 | 3,666,452 |
| 2023-04-18 | $8.66 | $8.66 | $8.36 | $8.42 | $8.42 | 3,245,615 |
| 2023-04-17 | $8.32 | $8.64 | $8.32 | $8.59 | $8.59 | 5,315,061 |
| 2023-04-14 | $8.69 | $8.77 | $8.40 | $8.45 | $8.45 | 4,720,615 |
| 2023-04-13 | $8.52 | $8.59 | $8.34 | $8.57 | $8.57 | 5,110,225 |
| 2023-04-12 | $8.63 | $8.67 | $8.37 | $8.49 | $8.49 | 3,905,925 |
| 2023-04-11 | $8.55 | $8.64 | $8.43 | $8.56 | $8.56 | 4,736,007 |
| 2023-04-10 | $8.37 | $8.58 | $8.31 | $8.51 | $8.51 | 4,139,909 |
| 2023-04-06 | $8.35 | $8.51 | $8.26 | $8.45 | $8.45 | 5,785,400 |
| 2023-04-05 | $8.46 | $8.52 | $8.30 | $8.31 | $8.31 | 5,634,887 |
| 2023-04-04 | $9.15 | $9.19 | $8.46 | $8.64 | $8.64 | 8,261,820 |
| 2023-04-03 | $9.31 | $9.34 | $9.02 | $9.10 | $9.10 | 4,186,311 |
| 2023-03-31 | $9.40 | $9.52 | $9.15 | $9.24 | $9.24 | 5,945,571 |
| 2023-03-30 | $9.76 | $9.81 | $9.25 | $9.30 | $9.30 | 5,020,899 |
| 2023-03-29 | $9.38 | $9.66 | $9.31 | $9.65 | $9.65 | 5,575,843 |
| 2023-03-28 | $9.36 | $9.46 | $9.04 | $9.31 | $9.31 | 5,415,498 |
| 2023-03-27 | $9.63 | $9.71 | $9.33 | $9.36 | $9.36 | 4,862,823 |
| 2023-03-24 | $8.90 | $9.34 | $8.80 | $9.32 | $9.32 | 4,374,609 |
| 2023-03-23 | $9.46 | $9.54 | $8.86 | $9.06 | $9.06 | 6,593,798 |
| 2023-03-22 | $9.95 | $9.98 | $9.31 | $9.34 | $9.34 | 5,148,243 |
| 2023-03-21 | $10.07 | $10.16 | $9.86 | $9.97 | $9.97 | 4,936,208 |
| 2023-03-20 | $9.81 | $10.01 | $9.48 | $9.59 | $9.59 | 6,162,876 |
| 2023-03-17 | $9.70 | $9.71 | $9.39 | $9.52 | $9.52 | 12,193,985 |
| 2023-03-16 | $9.61 | $10.36 | $9.45 | $9.93 | $9.93 | 8,691,484 |
| 2023-03-15 | $9.23 | $9.97 | $8.94 | $9.74 | $9.74 | 11,383,568 |
| 2023-03-14 | $10.93 | $11.32 | $9.44 | $9.64 | $9.64 | 12,233,395 |
| 2023-03-13 | $9.39 | $10.99 | $8.86 | $10.12 | $10.01 | 15,434,548 |
| 2023-03-10 | $9.84 | $10.29 | $9.56 | $10.05 | $9.94 | 10,192,390 |
| 2023-03-09 | $10.69 | $10.71 | $10.10 | $10.15 | $10.04 | 9,841,482 |
| 2023-03-08 | $10.99 | $11.01 | $10.77 | $10.86 | $10.74 | 3,816,616 |
| 2023-03-07 | $11.24 | $11.26 | $10.93 | $10.95 | $10.83 | 3,915,665 |
| 2023-03-06 | $11.40 | $11.51 | $11.26 | $11.31 | $11.18 | 2,077,513 |
| 2023-03-03 | $11.39 | $11.42 | $11.19 | $11.40 | $11.27 | 2,412,985 |
| 2023-03-02 | $11.50 | $11.50 | $11.07 | $11.27 | $11.14 | 4,096,916 |
| 2023-03-01 | $11.50 | $11.55 | $11.29 | $11.48 | $11.35 | 1,931,301 |
| 2023-02-28 | $11.71 | $11.74 | $11.57 | $11.58 | $11.45 | 2,541,209 |
| 2023-02-27 | $11.79 | $11.86 | $11.62 | $11.65 | $11.52 | 2,288,739 |
| 2023-02-24 | $11.64 | $11.72 | $11.54 | $11.71 | $11.71 | 3,508,903 |
| 2023-02-23 | $11.80 | $11.81 | $11.55 | $11.74 | $11.74 | 1,804,446 |
| 2023-02-22 | $11.95 | $11.98 | $11.70 | $11.76 | $11.76 | 2,477,074 |
| 2023-02-21 | $12.14 | $12.17 | $11.88 | $11.92 | $11.92 | 1,945,280 |
| 2023-02-17 | $12.29 | $12.32 | $12.13 | $12.28 | $12.28 | 1,566,428 |
| 2023-02-16 | $12.23 | $12.42 | $12.19 | $12.29 | $12.29 | 2,312,454 |
| 2023-02-15 | $12.20 | $12.42 | $12.19 | $12.37 | $12.37 | 2,240,378 |
| 2023-02-14 | $12.30 | $12.39 | $12.18 | $12.34 | $12.34 | 2,360,934 |
| 2023-02-13 | $12.15 | $12.34 | $12.08 | $12.34 | $12.34 | 1,563,096 |
| 2023-02-10 | $12.19 | $12.22 | $11.98 | $12.15 | $12.15 | 2,272,532 |
| 2023-02-09 | $12.40 | $12.45 | $12.18 | $12.23 | $12.23 | 2,357,955 |
| 2023-02-08 | $12.41 | $12.46 | $12.32 | $12.34 | $12.34 | 2,367,062 |
| 2023-02-07 | $12.35 | $12.58 | $12.27 | $12.52 | $12.52 | 3,693,226 |
| 2023-02-06 | $12.43 | $12.47 | $12.24 | $12.41 | $12.41 | 3,228,475 |
| 2023-02-03 | $12.49 | $12.61 | $12.40 | $12.52 | $12.52 | 4,230,088 |
| 2023-02-02 | $12.10 | $12.59 | $12.07 | $12.59 | $12.59 | 3,984,518 |
| 2023-02-01 | $11.82 | $12.21 | $11.73 | $12.06 | $12.06 | 2,422,138 |
| 2023-01-31 | $11.43 | $11.89 | $11.41 | $11.88 | $11.88 | 3,648,693 |
| 2023-01-30 | $11.34 | $11.48 | $11.29 | $11.40 | $11.40 | 2,081,619 |
| 2023-01-27 | $11.37 | $11.47 | $11.25 | $11.43 | $11.43 | 2,125,263 |
| 2023-01-26 | $11.14 | $11.46 | $10.97 | $11.44 | $11.44 | 5,858,463 |
| 2023-01-25 | $11.01 | $11.14 | $10.93 | $11.10 | $11.10 | 2,241,836 |
| 2023-01-24 | $11.21 | $11.21 | $11.03 | $11.05 | $11.05 | 2,393,807 |
| 2023-01-23 | $11.08 | $11.30 | $11.06 | $11.24 | $11.24 | 2,154,059 |
| 2023-01-20 | $10.96 | $11.11 | $10.87 | $11.08 | $11.08 | 1,949,963 |
| 2023-01-19 | $10.85 | $10.91 | $10.73 | $10.82 | $10.82 | 1,999,952 |
| 2023-01-18 | $11.13 | $11.16 | $10.90 | $10.91 | $10.91 | 3,398,260 |
| 2023-01-17 | $11.29 | $11.30 | $11.09 | $11.22 | $11.22 | 1,586,937 |
| 2023-01-13 | $11.15 | $11.29 | $10.99 | $11.27 | $11.27 | 2,144,748 |
| 2023-01-12 | $11.24 | $11.47 | $11.17 | $11.32 | $11.32 | 2,134,299 |
| 2023-01-11 | $11.10 | $11.20 | $10.99 | $11.16 | $11.16 | 3,513,072 |
| 2023-01-10 | $11.08 | $11.19 | $10.99 | $11.04 | $11.04 | 2,907,880 |
| 2023-01-09 | $11.36 | $11.40 | $11.08 | $11.10 | $11.10 | 2,809,734 |
| 2023-01-06 | $11.14 | $11.33 | $11.06 | $11.32 | $11.32 | 3,061,117 |
| 2023-01-05 | $11.18 | $11.18 | $11.00 | $11.04 | $11.04 | 2,109,125 |
| 2023-01-04 | $11.37 | $11.47 | $11.20 | $11.26 | $11.26 | 2,240,497 |
| 2023-01-03 | $11.44 | $11.50 | $11.22 | $11.29 | $11.29 | 2,950,288 |
| 2022-12-30 | $11.32 | $11.39 | $11.20 | $11.31 | $11.31 | 2,435,344 |
| 2022-12-29 | $11.27 | $11.46 | $11.23 | $11.43 | $11.43 | 2,050,657 |
| 2022-12-28 | $11.45 | $11.49 | $11.21 | $11.23 | $11.23 | 3,440,976 |
| 2022-12-27 | $11.54 | $11.54 | $11.38 | $11.45 | $11.45 | 1,409,837 |
| 2022-12-23 | $11.38 | $11.51 | $11.34 | $11.48 | $11.48 | 1,402,949 |
| 2022-12-22 | $11.35 | $11.38 | $11.11 | $11.38 | $11.38 | 2,067,608 |
| 2022-12-21 | $11.36 | $11.60 | $11.36 | $11.47 | $11.47 | 2,854,438 |
| 2022-12-20 | $11.24 | $11.41 | $11.20 | $11.22 | $11.22 | 2,451,905 |
| 2022-12-19 | $11.10 | $11.23 | $11.10 | $11.18 | $11.18 | 2,334,959 |
| 2022-12-16 | $11.06 | $11.24 | $11.00 | $11.10 | $11.10 | 6,288,876 |
| 2022-12-15 | $10.97 | $11.32 | $10.97 | $11.21 | $11.21 | 5,482,271 |
| 2022-12-14 | $11.64 | $11.64 | $11.25 | $11.25 | $11.25 | 2,606,178 |
| 2022-12-13 | $11.98 | $12.10 | $11.49 | $11.64 | $11.53 | 4,372,661 |
| 2022-12-12 | $11.65 | $11.92 | $11.57 | $11.82 | $11.82 | 3,078,947 |
| 2022-12-09 | $11.56 | $11.69 | $11.49 | $11.69 | $11.69 | 3,864,743 |
| 2022-12-08 | $11.67 | $11.67 | $11.41 | $11.60 | $11.60 | 3,524,260 |
| 2022-12-07 | $11.36 | $11.60 | $11.21 | $11.58 | $11.58 | 3,374,097 |
| 2022-12-06 | $11.60 | $11.73 | $11.18 | $11.36 | $11.36 | 3,373,492 |
| 2022-12-05 | $12.38 | $12.39 | $11.50 | $11.60 | $11.60 | 3,006,261 |
| 2022-12-02 | $12.40 | $12.55 | $12.08 | $12.49 | $12.49 | 2,043,854 |
| 2022-12-01 | $12.66 | $12.73 | $12.47 | $12.59 | $12.59 | 1,276,215 |
| 2022-11-30 | $12.35 | $12.67 | $12.15 | $12.66 | $12.66 | 2,197,259 |
| 2022-11-29 | $12.29 | $12.46 | $12.27 | $12.42 | $12.42 | 1,091,558 |
| 2022-11-28 | $12.51 | $12.54 | $12.29 | $12.33 | $12.33 | 1,494,229 |
| 2022-11-25 | $12.55 | $12.60 | $12.50 | $12.60 | $12.60 | 483,878 |
| 2022-11-23 | $12.55 | $12.60 | $12.47 | $12.51 | $12.51 | 1,214,205 |
| 2022-11-22 | $12.44 | $12.60 | $12.34 | $12.56 | $12.56 | 1,865,176 |
| 2022-11-21 | $12.27 | $12.36 | $12.19 | $12.31 | $12.31 | 1,336,255 |
| 2022-11-18 | $12.39 | $12.46 | $12.13 | $12.28 | $12.28 | 2,682,580 |
| 2022-11-17 | $12.24 | $12.25 | $12.05 | $12.12 | $12.12 | 1,281,676 |
| 2022-11-16 | $12.59 | $12.61 | $12.29 | $12.35 | $12.35 | 1,875,974 |
| 2022-11-15 | $12.83 | $12.98 | $12.54 | $12.64 | $12.64 | 2,767,876 |
| 2022-11-14 | $12.85 | $12.94 | $12.70 | $12.70 | $12.70 | 2,618,553 |
| 2022-11-11 | $13.00 | $13.07 | $12.78 | $12.89 | $12.89 | 2,376,233 |
| 2022-11-10 | $12.59 | $12.96 | $12.56 | $12.92 | $12.92 | 3,375,511 |
| 2022-11-09 | $12.15 | $12.33 | $12.09 | $12.19 | $12.19 | 2,621,420 |
| 2022-11-08 | $12.18 | $12.40 | $12.11 | $12.22 | $12.22 | 2,618,211 |
| 2022-11-07 | $12.16 | $12.27 | $11.99 | $12.16 | $12.16 | 1,750,101 |
| 2022-11-04 | $11.86 | $12.23 | $11.85 | $12.11 | $12.11 | 3,524,112 |
| 2022-11-03 | $11.53 | $11.76 | $11.44 | $11.68 | $11.68 | 2,222,238 |
| 2022-11-02 | $11.94 | $12.09 | $11.64 | $11.67 | $11.67 | 3,689,362 |
| 2022-11-01 | $12.00 | $12.02 | $11.88 | $11.94 | $11.94 | 2,406,816 |
| 2022-10-31 | $11.93 | $12.01 | $11.82 | $11.87 | $11.87 | 3,513,136 |
| 2022-10-28 | $11.55 | $11.98 | $11.46 | $11.97 | $11.97 | 2,645,300 |
| 2022-10-27 | $11.78 | $11.82 | $11.26 | $11.42 | $11.42 | 4,195,137 |
| 2022-10-26 | $11.72 | $11.85 | $11.58 | $11.62 | $11.62 | 2,806,658 |
| 2022-10-25 | $11.32 | $11.62 | $11.27 | $11.60 | $11.60 | 2,930,839 |
| 2022-10-24 | $11.32 | $11.44 | $11.23 | $11.38 | $11.38 | 2,605,171 |
| 2022-10-21 | $11.03 | $11.28 | $10.92 | $11.15 | $11.15 | 4,239,789 |
| 2022-10-20 | $11.59 | $11.61 | $10.83 | $10.96 | $10.96 | 3,768,784 |
| 2022-10-19 | $11.69 | $11.83 | $11.43 | $11.57 | $11.57 | 2,553,301 |
| 2022-10-18 | $11.90 | $12.03 | $11.71 | $11.82 | $11.82 | 2,303,103 |
| 2022-10-17 | $11.63 | $11.76 | $11.57 | $11.71 | $11.71 | 2,093,197 |
| 2022-10-14 | $11.72 | $11.85 | $11.32 | $11.34 | $11.34 | 2,327,027 |
| 2022-10-13 | $10.90 | $11.71 | $10.79 | $11.59 | $11.59 | 3,619,135 |
| 2022-10-12 | $11.10 | $11.20 | $10.95 | $11.05 | $11.05 | 1,746,153 |
| 2022-10-11 | $11.08 | $11.24 | $10.99 | $11.13 | $11.13 | 2,031,382 |
| 2022-10-10 | $11.26 | $11.33 | $11.09 | $11.15 | $11.15 | 1,215,684 |
| 2022-10-07 | $11.40 | $11.42 | $11.12 | $11.16 | $11.16 | 2,379,476 |
| 2022-10-06 | $11.42 | $11.58 | $11.33 | $11.51 | $11.51 | 1,453,993 |
| 2022-10-05 | $11.44 | $11.54 | $11.40 | $11.50 | $11.50 | 1,586,851 |
| 2022-10-04 | $11.33 | $11.62 | $11.33 | $11.61 | $11.61 | 2,352,999 |
| 2022-10-03 | $10.93 | $11.24 | $10.80 | $11.21 | $11.21 | 3,189,927 |
| 2022-09-30 | $10.91 | $11.04 | $10.77 | $10.80 | $10.80 | 3,112,533 |
| 2022-09-29 | $10.97 | $11.02 | $10.76 | $10.90 | $10.90 | 2,546,430 |
| 2022-09-28 | $10.95 | $11.21 | $10.89 | $11.12 | $11.12 | 2,719,748 |
| 2022-09-27 | $11.17 | $11.24 | $10.80 | $10.91 | $10.91 | 1,863,791 |
| 2022-09-26 | $11.15 | $11.33 | $11.06 | $11.12 | $11.12 | 1,683,678 |
| 2022-09-23 | $11.30 | $11.30 | $11.07 | $11.24 | $11.24 | 1,780,542 |
| 2022-09-22 | $11.81 | $11.81 | $11.38 | $11.41 | $11.41 | 1,828,152 |
| 2022-09-21 | $11.92 | $12.08 | $11.70 | $11.72 | $11.72 | 1,826,058 |
| 2022-09-20 | $11.89 | $11.99 | $11.84 | $11.90 | $11.90 | 1,165,791 |
| 2022-09-19 | $11.64 | $12.05 | $11.32 | $12.00 | $12.00 | 1,602,174 |
| 2022-09-16 | $11.87 | $11.87 | $11.56 | $11.78 | $11.78 | 5,706,292 |
| 2022-09-15 | $11.69 | $12.03 | $11.64 | $11.92 | $11.92 | 1,541,151 |
| 2022-09-14 | $11.55 | $11.68 | $11.49 | $11.67 | $11.67 | 1,785,693 |
| 2022-09-13 | $11.89 | $11.97 | $11.61 | $11.68 | $11.57 | 1,731,143 |
| 2022-09-12 | $11.98 | $12.21 | $11.97 | $12.14 | $12.03 | 1,577,462 |
| 2022-09-09 | $11.61 | $12.05 | $11.61 | $11.94 | $11.94 | 1,058,396 |
| 2022-09-08 | $11.48 | $11.89 | $11.41 | $11.88 | $11.88 | 2,104,185 |
| 2022-09-07 | $11.22 | $11.64 | $11.22 | $11.62 | $11.62 | 1,663,786 |
| 2022-09-06 | $11.63 | $11.63 | $11.16 | $11.28 | $11.28 | 1,827,784 |
| 2022-09-02 | $11.75 | $11.81 | $11.44 | $11.51 | $11.51 | 1,498,444 |
| 2022-09-01 | $11.58 | $11.63 | $11.45 | $11.63 | $11.63 | 1,711,197 |
| 2022-08-31 | $11.78 | $11.83 | $11.61 | $11.62 | $11.62 | 2,536,529 |
| 2022-08-30 | $11.90 | $11.93 | $11.68 | $11.80 | $11.80 | 2,606,880 |
| 2022-08-29 | $12.07 | $12.10 | $11.86 | $11.86 | $11.86 | 1,723,939 |
| 2022-08-26 | $12.50 | $12.55 | $12.12 | $12.13 | $12.13 | 1,089,142 |
| 2022-08-25 | $12.33 | $12.49 | $12.27 | $12.46 | $12.46 | 1,043,306 |
| 2022-08-24 | $12.23 | $12.32 | $12.16 | $12.28 | $12.28 | 899,463 |
| 2022-08-23 | $12.35 | $12.45 | $12.30 | $12.30 | $12.30 | 1,102,364 |
| 2022-08-22 | $12.48 | $12.51 | $12.28 | $12.34 | $12.34 | 1,339,160 |
| 2022-08-19 | $12.73 | $12.80 | $12.57 | $12.67 | $12.67 | 1,611,330 |
| 2022-08-18 | $12.82 | $12.91 | $12.75 | $12.85 | $12.85 | 1,122,725 |
| 2022-08-17 | $12.83 | $12.87 | $12.68 | $12.81 | $12.81 | 1,495,540 |
| 2022-08-16 | $12.65 | $12.96 | $12.63 | $12.95 | $12.95 | 1,733,025 |
| 2022-08-15 | $12.49 | $12.72 | $12.41 | $12.69 | $12.69 | 1,444,206 |
| 2022-08-12 | $12.55 | $12.65 | $12.41 | $12.65 | $12.65 | 1,356,722 |
| 2022-08-11 | $12.30 | $12.47 | $12.28 | $12.45 | $12.45 | 1,692,036 |
| 2022-08-10 | $12.00 | $12.28 | $11.95 | $12.22 | $12.22 | 1,681,701 |
| 2022-08-09 | $11.79 | $11.85 | $11.69 | $11.84 | $11.84 | 1,345,150 |
| 2022-08-08 | $11.81 | $11.89 | $11.76 | $11.80 | $11.80 | 1,739,066 |
| 2022-08-05 | $11.58 | $11.78 | $11.48 | $11.73 | $11.73 | 1,791,470 |
| 2022-08-04 | $11.80 | $11.82 | $11.58 | $11.58 | $11.58 | 2,611,907 |
| 2022-08-03 | $11.71 | $11.86 | $11.63 | $11.80 | $11.80 | 1,374,428 |
| 2022-08-02 | $11.74 | $11.80 | $11.66 | $11.69 | $11.69 | 1,723,845 |
| 2022-08-01 | $11.63 | $11.87 | $11.51 | $11.78 | $11.78 | 1,973,598 |
| 2022-07-29 | $11.64 | $11.83 | $11.52 | $11.69 | $11.69 | 2,148,942 |
| 2022-07-28 | $11.26 | $11.60 | $11.15 | $11.60 | $11.60 | 2,692,825 |
| 2022-07-27 | $11.05 | $11.36 | $11.05 | $11.23 | $11.23 | 2,695,485 |
| 2022-07-26 | $11.01 | $11.19 | $11.01 | $11.07 | $11.07 | 1,351,247 |
| 2022-07-25 | $11.00 | $11.15 | $10.97 | $11.13 | $11.13 | 2,050,816 |
| 2022-07-22 | $10.99 | $11.09 | $10.85 | $10.94 | $10.94 | 1,523,113 |
| 2022-07-21 | $10.93 | $11.01 | $10.81 | $11.00 | $11.00 | 1,409,366 |
| 2022-07-20 | $10.79 | $11.06 | $10.79 | $11.02 | $11.02 | 1,956,475 |
| 2022-07-19 | $10.69 | $10.94 | $10.63 | $10.88 | $10.88 | 1,482,007 |
| 2022-07-18 | $10.55 | $10.69 | $10.50 | $10.54 | $10.54 | 2,247,962 |
| 2022-07-15 | $10.37 | $10.51 | $10.21 | $10.45 | $10.45 | 2,943,996 |
| 2022-07-14 | $10.20 | $10.21 | $10.01 | $10.14 | $10.14 | 2,084,314 |
| 2022-07-13 | $10.42 | $10.50 | $10.19 | $10.30 | $10.30 | 1,933,110 |
| 2022-07-12 | $10.43 | $10.66 | $10.42 | $10.52 | $10.52 | 1,852,221 |
| 2022-07-11 | $10.42 | $10.53 | $10.42 | $10.50 | $10.50 | 1,759,571 |
| 2022-07-08 | $10.63 | $10.68 | $10.50 | $10.54 | $10.54 | 2,231,350 |
| 2022-07-07 | $10.56 | $10.65 | $10.53 | $10.57 | $10.57 | 1,641,788 |
| 2022-07-06 | $10.45 | $10.51 | $10.27 | $10.42 | $10.42 | 3,588,022 |
| 2022-07-05 | $10.35 | $10.55 | $10.19 | $10.54 | $10.54 | 3,082,967 |
| 2022-07-01 | $10.37 | $10.62 | $10.26 | $10.59 | $10.59 | 3,202,820 |
| 2022-06-30 | $10.32 | $10.52 | $10.23 | $10.41 | $10.41 | 3,916,365 |
| 2022-06-29 | $10.62 | $10.70 | $10.48 | $10.56 | $10.56 | 3,064,033 |
| 2022-06-28 | $10.75 | $10.85 | $10.55 | $10.57 | $10.57 | 3,786,179 |
| 2022-06-27 | $10.68 | $10.80 | $10.59 | $10.67 | $10.67 | 3,428,697 |
| 2022-06-24 | $10.46 | $10.72 | $10.45 | $10.52 | $10.52 | 9,000,918 |
| 2022-06-23 | $10.59 | $10.60 | $10.28 | $10.45 | $10.45 | 2,110,513 |
| 2022-06-22 | $10.41 | $10.69 | $10.41 | $10.61 | $10.61 | 2,565,737 |
| 2022-06-21 | $10.71 | $10.80 | $10.56 | $10.57 | $10.57 | 2,702,920 |
| 2022-06-17 | $10.47 | $10.69 | $10.42 | $10.55 | $10.55 | 5,778,175 |
| 2022-06-16 | $10.56 | $10.59 | $10.29 | $10.34 | $10.34 | 3,934,050 |
| 2022-06-15 | $10.85 | $11.00 | $10.68 | $10.80 | $10.80 | 3,799,922 |
| 2022-06-14 | $10.62 | $10.82 | $10.56 | $10.70 | $10.70 | 3,482,320 |
| 2022-06-13 | $10.92 | $11.04 | $10.68 | $10.73 | $10.62 | 3,351,851 |
| 2022-06-10 | $11.34 | $11.39 | $11.01 | $11.14 | $11.03 | 3,896,590 |
| 2022-06-09 | $11.96 | $12.02 | $11.52 | $11.53 | $11.41 | 3,064,069 |
| 2022-06-08 | $12.25 | $12.25 | $11.89 | $12.01 | $11.89 | 2,804,100 |
| 2022-06-07 | $12.26 | $12.55 | $12.15 | $12.39 | $12.26 | 3,625,156 |
| 2022-06-06 | $12.56 | $12.60 | $12.32 | $12.34 | $12.21 | 4,529,128 |
| 2022-06-03 | $12.73 | $12.73 | $12.46 | $12.50 | $12.37 | 2,540,367 |
| 2022-06-02 | $12.51 | $12.76 | $12.40 | $12.75 | $12.62 | 2,084,959 |
| 2022-06-01 | $12.71 | $12.72 | $12.35 | $12.59 | $12.46 | 2,218,300 |
| 2022-05-31 | $12.62 | $12.77 | $12.45 | $12.71 | $12.58 | 3,714,589 |
| 2022-05-27 | $12.57 | $12.77 | $12.56 | $12.77 | $12.64 | 1,780,103 |
| 2022-05-26 | $12.35 | $12.65 | $12.23 | $12.59 | $12.46 | 2,187,665 |
| 2022-05-25 | $12.06 | $12.32 | $12.06 | $12.22 | $12.10 | 2,590,875 |
| 2022-05-24 | $12.21 | $12.26 | $11.87 | $12.16 | $12.04 | 2,769,215 |
| 2022-05-23 | $11.98 | $12.30 | $11.85 | $12.26 | $12.14 | 4,290,564 |
| 2022-05-20 | $11.71 | $11.81 | $11.44 | $11.70 | $11.58 | 2,284,357 |
| 2022-05-19 | $11.62 | $11.80 | $11.54 | $11.64 | $11.52 | 2,805,132 |
| 2022-05-18 | $11.88 | $11.98 | $11.70 | $11.74 | $11.62 | 2,149,428 |
| 2022-05-17 | $11.75 | $12.05 | $11.75 | $12.02 | $11.90 | 2,059,540 |
| 2022-05-16 | $11.63 | $11.77 | $11.48 | $11.61 | $11.49 | 1,968,699 |
| 2022-05-13 | $11.72 | $11.84 | $11.61 | $11.69 | $11.57 | 2,280,230 |
| 2022-05-12 | $11.56 | $11.68 | $11.41 | $11.67 | $11.55 | 2,952,478 |
| 2022-05-11 | $11.82 | $12.02 | $11.59 | $11.63 | $11.51 | 2,319,399 |
| 2022-05-10 | $11.90 | $11.97 | $11.50 | $11.77 | $11.65 | 2,646,416 |
| 2022-05-09 | $11.85 | $11.94 | $11.72 | $11.80 | $11.68 | 2,540,095 |
| 2022-05-06 | $12.12 | $12.21 | $11.76 | $11.95 | $11.83 | 3,286,054 |
| 2022-05-05 | $12.30 | $12.34 | $12.03 | $12.14 | $12.02 | 3,891,113 |
| 2022-05-04 | $11.98 | $12.48 | $11.94 | $12.45 | $12.32 | 2,729,277 |
| 2022-05-03 | $12.00 | $12.12 | $11.89 | $12.00 | $11.88 | 2,711,076 |
| 2022-05-02 | $12.06 | $12.17 | $11.70 | $12.06 | $11.94 | 3,499,281 |
| 2022-04-29 | $12.32 | $12.43 | $11.92 | $11.98 | $11.86 | 3,235,846 |
| 2022-04-28 | $12.36 | $12.54 | $12.07 | $12.36 | $12.23 | 2,164,392 |
| 2022-04-27 | $12.14 | $12.33 | $11.99 | $12.22 | $12.10 | 3,567,041 |
| 2022-04-26 | $12.16 | $12.34 | $12.01 | $12.01 | $11.89 | 2,226,722 |
| 2022-04-25 | $12.35 | $12.41 | $12.05 | $12.40 | $12.27 | 2,676,628 |
| 2022-04-22 | $12.67 | $12.78 | $12.42 | $12.43 | $12.30 | 2,347,084 |
| 2022-04-21 | $12.94 | $13.06 | $12.68 | $12.77 | $12.64 | 2,313,120 |
| 2022-04-20 | $12.89 | $13.03 | $12.83 | $12.88 | $12.75 | 1,560,657 |
| 2022-04-19 | $12.53 | $12.82 | $12.52 | $12.80 | $12.67 | 2,474,646 |
| 2022-04-18 | $12.33 | $12.48 | $12.29 | $12.38 | $12.25 | 2,013,954 |
| 2022-04-14 | $12.46 | $12.53 | $12.27 | $12.36 | $12.23 | 2,052,466 |
| 2022-04-13 | $12.17 | $12.50 | $12.10 | $12.48 | $12.35 | 2,015,717 |
| 2022-04-12 | $12.40 | $12.54 | $12.19 | $12.27 | $12.15 | 2,479,732 |
| 2022-04-11 | $12.29 | $12.60 | $12.27 | $12.37 | $12.24 | 1,789,866 |
| 2022-04-08 | $12.40 | $12.49 | $12.25 | $12.27 | $12.15 | 1,732,344 |
| 2022-04-07 | $12.48 | $12.51 | $12.20 | $12.33 | $12.20 | 2,103,546 |
| 2022-04-06 | $12.57 | $12.64 | $12.46 | $12.48 | $12.35 | 2,281,759 |
| 2022-04-05 | $12.75 | $12.92 | $12.60 | $12.62 | $12.49 | 2,167,565 |
| 2022-04-04 | $12.97 | $12.99 | $12.73 | $12.80 | $12.67 | 1,558,903 |
| 2022-04-01 | $13.23 | $13.30 | $12.96 | $13.04 | $12.91 | 2,762,355 |
| 2022-03-31 | $13.13 | $13.29 | $13.00 | $13.02 | $12.89 | 1,946,139 |
| 2022-03-30 | $13.71 | $13.71 | $13.05 | $13.17 | $13.04 | 2,824,111 |
| 2022-03-29 | $13.67 | $13.75 | $13.51 | $13.68 | $13.54 | 1,884,827 |
| 2022-03-28 | $13.41 | $13.45 | $13.18 | $13.45 | $13.31 | 1,421,358 |
| 2022-03-25 | $13.20 | $13.53 | $13.20 | $13.49 | $13.35 | 2,107,033 |
| 2022-03-24 | $13.14 | $13.24 | $13.00 | $13.20 | $13.07 | 1,603,747 |
| 2022-03-23 | $13.48 | $13.50 | $13.04 | $13.05 | $12.92 | 1,560,953 |
| 2022-03-22 | $13.70 | $13.89 | $13.58 | $13.63 | $13.49 | 1,466,900 |
| 2022-03-21 | $13.63 | $13.75 | $13.41 | $13.53 | $13.39 | 2,193,249 |
| 2022-03-18 | $13.21 | $13.73 | $13.21 | $13.51 | $13.37 | 8,062,858 |
| 2022-03-17 | $13.67 | $13.87 | $13.52 | $13.72 | $13.58 | 2,555,789 |
| 2022-03-16 | $13.68 | $13.92 | $13.62 | $13.87 | $13.73 | 2,866,794 |
| 2022-03-15 | $13.52 | $13.69 | $13.30 | $13.54 | $13.40 | 3,036,311 |
| 2022-03-14 | $13.68 | $13.81 | $13.35 | $13.44 | $13.30 | 2,596,766 |
| 2022-03-11 | $13.52 | $13.82 | $13.49 | $13.51 | $13.26 | 2,212,015 |
| 2022-03-10 | $13.28 | $13.53 | $13.27 | $13.45 | $13.21 | 1,815,582 |
| 2022-03-09 | $13.59 | $13.72 | $13.41 | $13.44 | $13.20 | 1,938,127 |
| 2022-03-08 | $13.08 | $13.51 | $12.95 | $13.18 | $12.94 | 3,991,919 |
| 2022-03-07 | $13.31 | $13.50 | $12.91 | $12.91 | $12.67 | 2,711,219 |
| 2022-03-04 | $13.58 | $13.81 | $13.10 | $13.36 | $13.12 | 2,827,409 |
| 2022-03-03 | $13.98 | $13.99 | $13.77 | $13.92 | $13.67 | 2,302,903 |
| 2022-03-02 | $13.32 | $13.96 | $13.32 | $13.90 | $13.65 | 2,912,390 |
| 2022-03-01 | $13.87 | $13.95 | $13.04 | $13.18 | $12.94 | 3,159,465 |
| 2022-02-28 | $13.74 | $14.04 | $13.72 | $13.97 | $13.72 | 2,509,629 |
| 2022-02-25 | $13.60 | $14.03 | $13.58 | $14.01 | $13.75 | 2,534,500 |
| 2022-02-24 | $13.33 | $13.51 | $13.06 | $13.48 | $13.23 | 3,919,705 |
| 2022-02-23 | $14.15 | $14.33 | $13.79 | $13.84 | $13.59 | 2,560,978 |
| 2022-02-22 | $14.28 | $14.34 | $14.07 | $14.13 | $13.87 | 2,284,917 |
| 2022-02-18 | $14.17 | $14.48 | $14.16 | $14.34 | $14.08 | 2,190,444 |
| 2022-02-17 | $14.40 | $14.40 | $14.16 | $14.18 | $13.92 | 2,030,600 |
| 2022-02-16 | $14.34 | $14.59 | $14.27 | $14.48 | $14.22 | 1,690,375 |
| 2022-02-15 | $14.13 | $14.46 | $14.13 | $14.43 | $14.17 | 1,897,144 |
| 2022-02-14 | $14.16 | $14.30 | $13.95 | $14.05 | $13.79 | 2,725,754 |
| 2022-02-11 | $14.03 | $14.29 | $13.94 | $14.13 | $13.87 | 2,369,712 |
| 2022-02-10 | $14.17 | $14.36 | $13.99 | $14.08 | $13.82 | 2,071,601 |
| 2022-02-09 | $14.31 | $14.36 | $14.11 | $14.19 | $13.93 | 1,620,614 |
| 2022-02-08 | $14.21 | $14.34 | $14.08 | $14.31 | $14.05 | 1,741,426 |
| 2022-02-07 | $13.94 | $14.12 | $13.84 | $14.02 | $13.76 | 1,338,451 |
| 2022-02-04 | $13.83 | $14.03 | $13.75 | $13.94 | $13.69 | 1,601,349 |
| 2022-02-03 | $13.88 | $14.00 | $13.74 | $13.81 | $13.56 | 1,890,335 |
| 2022-02-02 | $13.81 | $13.92 | $13.73 | $13.83 | $13.58 | 2,022,457 |
| 2022-02-01 | $13.94 | $14.03 | $13.60 | $13.87 | $13.62 | 2,917,604 |
| 2022-01-31 | $13.58 | $13.94 | $13.44 | $13.92 | $13.67 | 3,791,884 |
| 2022-01-28 | $13.23 | $13.68 | $13.17 | $13.68 | $13.43 | 5,539,656 |
| 2022-01-27 | $14.77 | $14.80 | $13.18 | $13.35 | $13.11 | 4,849,665 |
| 2022-01-26 | $14.59 | $14.77 | $14.26 | $14.50 | $14.24 | 3,555,417 |
| 2022-01-25 | $14.33 | $14.67 | $14.10 | $14.51 | $14.25 | 3,451,891 |
| 2022-01-24 | $13.99 | $14.49 | $13.92 | $14.45 | $14.19 | 4,465,629 |
| 2022-01-21 | $14.20 | $14.54 | $14.16 | $14.20 | $13.94 | 3,179,748 |
| 2022-01-20 | $14.53 | $14.68 | $14.23 | $14.26 | $14.00 | 2,294,340 |
| 2022-01-19 | $15.00 | $15.01 | $14.48 | $14.52 | $14.26 | 2,338,776 |
| 2022-01-18 | $15.00 | $15.10 | $14.78 | $14.84 | $14.57 | 1,771,811 |
| 2022-01-14 | $14.67 | $15.04 | $14.60 | $15.02 | $14.75 | 1,623,297 |
| 2022-01-13 | $14.74 | $14.89 | $14.73 | $14.87 | $14.60 | 2,131,358 |
| 2022-01-12 | $14.67 | $14.78 | $14.54 | $14.68 | $14.41 | 1,741,269 |
| 2022-01-11 | $14.75 | $14.77 | $14.43 | $14.64 | $14.37 | 1,414,469 |
| 2022-01-10 | $14.78 | $14.81 | $14.49 | $14.67 | $14.40 | 1,848,127 |
| 2022-01-07 | $14.71 | $14.73 | $14.48 | $14.69 | $14.42 | 1,924,118 |
| 2022-01-06 | $14.40 | $14.73 | $14.26 | $14.71 | $14.44 | 2,008,212 |
| 2022-01-05 | $14.26 | $14.45 | $14.17 | $14.22 | $13.96 | 1,748,826 |
| 2022-01-04 | $14.10 | $14.46 | $14.09 | $14.22 | $13.96 | 1,968,640 |
| 2022-01-03 | $13.90 | $14.17 | $13.85 | $13.94 | $13.69 | 2,011,373 |
| 2021-12-31 | $13.70 | $13.84 | $13.64 | $13.75 | $13.50 | 1,201,688 |
| 2021-12-30 | $13.85 | $13.99 | $13.74 | $13.75 | $13.50 | 1,198,000 |
| 2021-12-29 | $13.81 | $13.85 | $13.67 | $13.80 | $13.55 | 1,392,704 |
| 2021-12-28 | $13.72 | $13.91 | $13.63 | $13.80 | $13.55 | 1,075,833 |
| 2021-12-27 | $13.62 | $13.78 | $13.46 | $13.77 | $13.52 | 1,406,966 |
| 2021-12-23 | $13.30 | $13.78 | $13.30 | $13.56 | $13.31 | 1,152,509 |
| 2021-12-22 | $13.46 | $13.60 | $13.40 | $13.60 | $13.35 | 1,561,698 |
| 2021-12-21 | $13.19 | $13.58 | $13.19 | $13.50 | $13.25 | 2,313,421 |
| 2021-12-20 | $13.06 | $13.23 | $12.71 | $13.04 | $12.80 | 2,569,395 |
| 2021-12-17 | $13.54 | $13.57 | $13.13 | $13.25 | $13.01 | 4,921,595 |
| 2021-12-16 | $13.76 | $13.88 | $13.49 | $13.56 | $13.31 | 1,812,209 |
| 2021-12-15 | $13.53 | $13.67 | $13.35 | $13.59 | $13.34 | 1,928,697 |
| 2021-12-14 | $13.49 | $13.85 | $13.42 | $13.46 | $13.21 | 2,976,460 |
| 2021-12-13 | $13.82 | $13.86 | $13.53 | $13.56 | $13.21 | 2,252,709 |
| 2021-12-10 | $14.06 | $14.07 | $13.78 | $13.93 | $13.57 | 1,106,464 |
| 2021-12-09 | $14.00 | $14.12 | $13.91 | $13.96 | $13.59 | 1,016,827 |
| 2021-12-08 | $14.07 | $14.20 | $14.04 | $14.12 | $13.75 | 1,335,033 |
| 2021-12-07 | $14.26 | $14.31 | $13.94 | $14.06 | $13.69 | 1,443,947 |
| 2021-12-06 | $14.00 | $14.33 | $13.99 | $14.17 | $13.80 | 1,964,048 |
| 2021-12-03 | $14.00 | $14.03 | $13.65 | $13.75 | $13.39 | 2,435,512 |
| 2021-12-02 | $13.56 | $14.04 | $13.46 | $13.98 | $13.61 | 1,647,905 |
| 2021-12-01 | $13.82 | $14.01 | $13.37 | $13.39 | $13.04 | 2,263,286 |
| 2021-11-30 | $13.63 | $13.67 | $13.35 | $13.44 | $13.09 | 2,176,498 |
| 2021-11-29 | $14.18 | $14.18 | $13.78 | $13.81 | $13.45 | 1,884,823 |
| 2021-11-26 | $14.15 | $14.24 | $13.72 | $13.90 | $13.54 | 1,901,901 |
| 2021-11-24 | $14.78 | $14.81 | $14.63 | $14.67 | $14.29 | 833,067 |
| 2021-11-23 | $14.63 | $14.85 | $14.60 | $14.82 | $14.43 | 1,336,547 |
| 2021-11-22 | $14.50 | $14.82 | $14.43 | $14.57 | $14.19 | 1,544,917 |
| 2021-11-19 | $14.19 | $14.38 | $14.07 | $14.33 | $13.95 | 1,465,466 |
| 2021-11-18 | $14.51 | $14.58 | $14.33 | $14.43 | $14.05 | 1,353,105 |
| 2021-11-17 | $14.51 | $14.62 | $14.36 | $14.56 | $14.18 | 1,660,661 |
| 2021-11-16 | $14.54 | $14.73 | $14.46 | $14.61 | $14.23 | 1,951,537 |
| 2021-11-15 | $14.49 | $14.57 | $14.30 | $14.54 | $14.16 | 1,280,065 |
| 2021-11-12 | $14.53 | $14.56 | $14.29 | $14.40 | $14.02 | 1,222,300 |
| 2021-11-11 | $14.45 | $14.62 | $14.41 | $14.53 | $14.15 | 918,799 |
| 2021-11-10 | $14.50 | $14.56 | $14.44 | $14.47 | $14.09 | 1,213,711 |
| 2021-11-09 | $14.25 | $14.51 | $14.12 | $14.47 | $14.09 | 1,368,931 |
| 2021-11-08 | $14.41 | $14.64 | $14.31 | $14.39 | $14.01 | 1,396,721 |
| 2021-11-05 | $14.22 | $14.45 | $14.19 | $14.40 | $14.02 | 1,484,313 |
| 2021-11-04 | $14.15 | $14.22 | $13.92 | $14.03 | $13.66 | 1,767,922 |
| 2021-11-03 | $13.86 | $14.28 | $13.86 | $14.18 | $13.81 | 1,614,621 |
| 2021-11-02 | $14.08 | $14.09 | $13.86 | $13.95 | $13.58 | 1,638,846 |
| 2021-11-01 | $13.42 | $14.12 | $13.39 | $14.11 | $13.74 | 3,049,906 |
| 2021-10-29 | $13.52 | $13.58 | $13.15 | $13.26 | $12.91 | 3,228,455 |
| 2021-10-28 | $13.42 | $13.61 | $13.32 | $13.56 | $13.21 | 1,850,708 |
| 2021-10-27 | $13.78 | $13.80 | $13.40 | $13.42 | $13.07 | 1,805,470 |
| 2021-10-26 | $13.87 | $13.98 | $13.81 | $13.89 | $13.53 | 1,724,822 |
| 2021-10-25 | $13.84 | $13.95 | $13.80 | $13.93 | $13.57 | 1,384,008 |
| 2021-10-22 | $13.61 | $13.82 | $13.61 | $13.80 | $13.44 | 1,830,674 |
| 2021-10-21 | $13.80 | $13.83 | $13.55 | $13.62 | $13.26 | 1,302,461 |
| 2021-10-20 | $13.51 | $13.87 | $13.44 | $13.86 | $13.50 | 1,390,817 |
| 2021-10-19 | $13.53 | $13.93 | $13.40 | $13.52 | $13.17 | 988,001 |
| 2021-10-18 | $13.60 | $13.75 | $13.48 | $13.48 | $13.13 | 1,246,187 |
| 2021-10-15 | $13.87 | $13.93 | $13.62 | $13.62 | $13.26 | 1,709,839 |
| 2021-10-14 | $13.77 | $13.78 | $13.58 | $13.67 | $13.31 | 1,243,227 |
| 2021-10-13 | $13.45 | $13.68 | $13.31 | $13.61 | $13.25 | 1,371,136 |
| 2021-10-12 | $13.49 | $13.71 | $13.48 | $13.67 | $13.31 | 1,138,917 |
| 2021-10-11 | $13.93 | $13.96 | $13.64 | $13.64 | $13.28 | 846,628 |
| 2021-10-08 | $13.78 | $13.97 | $13.75 | $13.82 | $13.46 | 1,009,441 |
| 2021-10-07 | $13.76 | $13.85 | $13.66 | $13.84 | $13.48 | 1,633,866 |
| 2021-10-06 | $13.50 | $13.63 | $13.30 | $13.62 | $13.26 | 1,661,403 |
| 2021-10-05 | $13.73 | $13.82 | $13.57 | $13.62 | $13.26 | 1,337,500 |
| 2021-10-04 | $13.64 | $13.81 | $13.55 | $13.65 | $13.29 | 1,739,493 |
| 2021-10-01 | $13.40 | $13.73 | $13.26 | $13.57 | $13.21 | 2,237,102 |
| 2021-09-30 | $13.69 | $13.71 | $13.31 | $13.31 | $12.96 | 2,634,592 |
| 2021-09-29 | $13.24 | $13.63 | $13.23 | $13.61 | $13.25 | 2,012,770 |
| 2021-09-28 | $13.58 | $13.60 | $13.29 | $13.34 | $12.99 | 2,685,429 |
| 2021-09-27 | $13.34 | $13.65 | $13.34 | $13.52 | $13.17 | 2,461,802 |
| 2021-09-24 | $13.09 | $13.35 | $12.95 | $13.18 | $12.84 | 3,855,346 |
| 2021-09-23 | $12.26 | $12.92 | $12.19 | $12.90 | $12.56 | 4,253,231 |
| 2021-09-22 | $11.94 | $12.15 | $11.91 | $12.07 | $11.75 | 2,239,222 |
| 2021-09-21 | $11.91 | $11.99 | $11.78 | $11.80 | $11.49 | 1,250,383 |
| 2021-09-20 | $11.78 | $11.89 | $11.66 | $11.87 | $11.56 | 2,521,133 |
| 2021-09-17 | $12.09 | $12.18 | $11.95 | $12.11 | $11.79 | 9,533,024 |
| 2021-09-16 | $12.11 | $12.18 | $11.87 | $11.88 | $11.57 | 2,488,374 |
| 2021-09-15 | $11.86 | $12.03 | $11.84 | $12.01 | $11.70 | 2,717,144 |
| 2021-09-14 | $12.24 | $12.28 | $11.80 | $11.86 | $11.55 | 2,759,950 |
| 2021-09-13 | $12.32 | $12.42 | $12.19 | $12.32 | $11.89 | 2,902,908 |
| 2021-09-10 | $12.55 | $12.61 | $12.16 | $12.16 | $11.73 | 2,509,485 |
| 2021-09-09 | $12.55 | $12.72 | $12.48 | $12.48 | $12.04 | 2,274,243 |
| 2021-09-08 | $12.60 | $12.72 | $12.55 | $12.59 | $12.15 | 1,556,279 |
| 2021-09-07 | $12.90 | $13.02 | $12.69 | $12.72 | $12.27 | 1,192,564 |
| 2021-09-03 | $12.95 | $13.00 | $12.80 | $12.87 | $12.42 | 1,200,674 |
| 2021-09-02 | $12.93 | $13.08 | $12.87 | $12.92 | $12.47 | 1,780,827 |
| 2021-09-01 | $13.08 | $13.08 | $12.83 | $12.95 | $12.50 | 1,885,130 |
| 2021-08-31 | $13.11 | $13.24 | $12.98 | $13.04 | $12.58 | 2,952,149 |
| 2021-08-30 | $13.41 | $13.41 | $13.03 | $13.05 | $12.59 | 1,315,255 |
| 2021-08-27 | $13.02 | $13.43 | $13.02 | $13.40 | $12.93 | 1,730,357 |
| 2021-08-26 | $13.31 | $13.33 | $12.99 | $13.00 | $12.54 | 1,407,957 |
| 2021-08-25 | $13.29 | $13.49 | $13.24 | $13.31 | $12.84 | 1,446,578 |
| 2021-08-24 | $13.14 | $13.30 | $13.14 | $13.25 | $12.78 | 1,813,660 |
| 2021-08-23 | $13.21 | $13.26 | $13.13 | $13.23 | $12.77 | 1,019,038 |
| 2021-08-20 | $12.79 | $13.11 | $12.76 | $13.10 | $12.64 | 1,531,085 |
| 2021-08-19 | $12.95 | $12.98 | $12.69 | $12.84 | $12.39 | 1,850,506 |
| 2021-08-18 | $12.97 | $13.18 | $12.86 | $13.00 | $12.54 | 1,529,067 |
| 2021-08-17 | $13.06 | $13.20 | $12.85 | $13.03 | $12.57 | 1,643,689 |
| 2021-08-16 | $13.12 | $13.30 | $13.03 | $13.19 | $12.73 | 1,725,630 |
| 2021-08-13 | $13.41 | $13.47 | $13.22 | $13.23 | $12.77 | 1,122,673 |
| 2021-08-12 | $13.55 | $13.57 | $13.37 | $13.42 | $12.95 | 1,304,141 |
| 2021-08-11 | $13.49 | $13.57 | $13.35 | $13.54 | $13.06 | 1,910,124 |
| 2021-08-10 | $13.33 | $13.53 | $13.29 | $13.48 | $13.01 | 1,242,936 |
| 2021-08-09 | $13.36 | $13.57 | $13.22 | $13.37 | $12.90 | 1,342,283 |
| 2021-08-06 | $13.20 | $13.50 | $13.17 | $13.44 | $12.97 | 2,202,766 |
| 2021-08-05 | $12.92 | $13.06 | $12.92 | $13.00 | $12.54 | 2,759,941 |
| 2021-08-04 | $12.83 | $13.02 | $12.72 | $12.85 | $12.40 | 1,346,880 |
| 2021-08-03 | $12.85 | $13.05 | $12.59 | $13.02 | $12.56 | 3,112,087 |
| 2021-08-02 | $12.98 | $13.21 | $12.76 | $12.77 | $12.32 | 2,558,141 |
| 2021-07-30 | $13.04 | $13.25 | $12.88 | $12.89 | $12.44 | 2,796,429 |
| 2021-07-29 | $12.90 | $13.25 | $12.83 | $13.07 | $12.61 | 1,328,979 |
| 2021-07-28 | $12.89 | $13.18 | $12.70 | $13.07 | $12.61 | 2,881,639 |
| 2021-07-27 | $12.71 | $12.87 | $12.56 | $12.78 | $12.33 | 1,108,071 |
| 2021-07-26 | $12.86 | $13.07 | $12.73 | $12.82 | $12.37 | 1,429,662 |
| 2021-07-23 | $12.90 | $13.01 | $12.71 | $12.84 | $12.39 | 1,341,005 |
| 2021-07-22 | $12.98 | $13.24 | $12.60 | $12.67 | $12.23 | 1,477,542 |
| 2021-07-21 | $12.85 | $13.12 | $12.82 | $12.96 | $12.50 | 2,140,273 |
| 2021-07-20 | $12.37 | $12.98 | $12.37 | $12.73 | $12.28 | 3,348,998 |
| 2021-07-19 | $12.50 | $12.58 | $12.25 | $12.38 | $11.95 | 3,068,469 |
| 2021-07-16 | $13.30 | $13.32 | $12.75 | $12.78 | $12.33 | 1,699,705 |
| 2021-07-15 | $12.92 | $13.24 | $12.80 | $13.18 | $12.72 | 1,698,966 |
| 2021-07-14 | $13.06 | $13.26 | $12.90 | $13.06 | $12.60 | 1,706,439 |
| 2021-07-13 | $13.28 | $13.28 | $12.99 | $13.01 | $12.55 | 1,584,625 |
| 2021-07-12 | $13.20 | $13.38 | $13.02 | $13.35 | $12.88 | 1,059,453 |
| 2021-07-09 | $13.13 | $13.35 | $13.02 | $13.32 | $12.85 | 1,916,346 |
| 2021-07-08 | $12.77 | $12.96 | $12.64 | $12.77 | $12.32 | 1,786,525 |
| 2021-07-07 | $12.93 | $13.17 | $12.89 | $13.04 | $12.58 | 2,047,170 |
| 2021-07-06 | $13.25 | $13.25 | $12.89 | $13.06 | $12.60 | 2,143,197 |
| 2021-07-02 | $13.52 | $13.56 | $13.30 | $13.31 | $12.84 | 1,107,750 |
| 2021-07-01 | $13.56 | $13.65 | $13.47 | $13.52 | $13.05 | 1,774,553 |
| 2021-06-30 | $13.28 | $13.51 | $13.28 | $13.43 | $12.96 | 1,811,516 |
| 2021-06-29 | $13.56 | $13.66 | $13.25 | $13.31 | $12.84 | 1,444,980 |
| 2021-06-28 | $13.73 | $13.73 | $13.34 | $13.42 | $12.95 | 1,805,980 |
| 2021-06-25 | $13.77 | $13.92 | $13.63 | $13.76 | $13.28 | 5,034,358 |
| 2021-06-24 | $13.51 | $13.74 | $13.40 | $13.72 | $13.24 | 1,490,201 |
| 2021-06-23 | $13.50 | $13.61 | $13.44 | $13.45 | $12.98 | 1,776,649 |
| 2021-06-22 | $13.49 | $13.50 | $13.21 | $13.45 | $12.98 | 1,788,726 |
| 2021-06-21 | $13.02 | $13.50 | $13.00 | $13.49 | $13.02 | 2,997,753 |
| 2021-06-18 | $13.26 | $13.36 | $12.91 | $12.91 | $12.46 | 6,852,999 |
| 2021-06-17 | $14.37 | $14.37 | $13.47 | $13.49 | $13.02 | 2,156,393 |
| 2021-06-16 | $13.93 | $14.28 | $13.74 | $14.20 | $13.70 | 1,924,209 |
| 2021-06-15 | $13.78 | $14.08 | $13.72 | $14.00 | $13.51 | 1,660,267 |
| 2021-06-14 | $14.00 | $14.07 | $13.67 | $13.75 | $13.27 | 1,767,990 |
| 2021-06-11 | $13.92 | $14.09 | $13.92 | $14.05 | $13.45 | 1,514,046 |
| 2021-06-10 | $14.40 | $14.42 | $13.85 | $13.87 | $13.28 | 1,705,341 |
| 2021-06-09 | $14.27 | $14.29 | $14.11 | $14.13 | $13.53 | 1,540,596 |
| 2021-06-08 | $14.24 | $14.48 | $14.13 | $14.39 | $13.77 | 1,547,783 |
| 2021-06-07 | $14.36 | $14.44 | $14.27 | $14.34 | $13.73 | 1,304,580 |
| 2021-06-04 | $14.31 | $14.39 | $14.12 | $14.27 | $13.66 | 1,174,981 |
| 2021-06-03 | $14.20 | $14.41 | $14.20 | $14.33 | $13.72 | 1,327,558 |
| 2021-06-02 | $14.50 | $14.50 | $14.24 | $14.24 | $13.63 | 1,180,934 |
| 2021-06-01 | $14.45 | $14.49 | $14.34 | $14.44 | $13.82 | 1,569,776 |
| 2021-05-28 | $14.33 | $14.34 | $14.04 | $14.32 | $13.71 | 1,437,010 |
| 2021-05-27 | $14.29 | $14.36 | $14.20 | $14.32 | $13.71 | 1,831,687 |
| 2021-05-26 | $13.93 | $14.09 | $13.87 | $14.07 | $13.47 | 1,630,157 |
| 2021-05-25 | $14.32 | $14.49 | $13.83 | $13.84 | $13.25 | 2,513,389 |
| 2021-05-24 | $14.45 | $14.45 | $14.18 | $14.28 | $13.67 | 1,568,504 |
| 2021-05-21 | $14.33 | $14.45 | $14.02 | $14.37 | $13.76 | 1,792,855 |
| 2021-05-20 | $14.15 | $14.23 | $13.98 | $14.16 | $13.55 | 1,840,335 |
| 2021-05-19 | $14.15 | $14.28 | $13.89 | $14.27 | $13.66 | 1,911,112 |
| 2021-05-18 | $14.55 | $14.67 | $14.27 | $14.29 | $13.68 | 1,514,777 |
| 2021-05-17 | $14.46 | $14.67 | $14.31 | $14.63 | $14.00 | 1,415,111 |
| 2021-05-14 | $14.49 | $14.57 | $14.37 | $14.52 | $13.90 | 1,824,225 |
| 2021-05-13 | $13.86 | $14.52 | $13.84 | $14.47 | $13.85 | 2,276,887 |
| 2021-05-12 | $14.33 | $14.50 | $13.89 | $13.92 | $13.32 | 1,933,020 |
| 2021-05-11 | $14.31 | $14.55 | $14.19 | $14.25 | $13.64 | 2,021,927 |
| 2021-05-10 | $14.67 | $14.74 | $14.36 | $14.37 | $13.76 | 1,773,245 |
| 2021-05-07 | $13.99 | $14.51 | $13.99 | $14.50 | $13.88 | 1,558,368 |
| 2021-05-06 | $14.43 | $14.57 | $14.17 | $14.55 | $13.93 | 2,045,552 |
| 2021-05-05 | $14.27 | $14.36 | $14.03 | $14.35 | $13.74 | 1,799,354 |
| 2021-05-04 | $13.90 | $14.29 | $13.74 | $14.28 | $13.67 | 2,946,570 |
| 2021-05-03 | $13.95 | $14.08 | $13.72 | $13.96 | $13.36 | 2,109,455 |
| 2021-04-30 | $13.87 | $14.08 | $13.75 | $13.77 | $13.18 | 4,276,352 |
| 2021-04-29 | $14.10 | $14.27 | $13.96 | $13.98 | $13.38 | 1,921,204 |
| 2021-04-28 | $14.19 | $14.22 | $13.99 | $13.99 | $13.39 | 1,720,071 |
| 2021-04-27 | $14.01 | $14.17 | $13.89 | $14.14 | $13.54 | 3,356,606 |
| 2021-04-26 | $14.10 | $14.36 | $13.97 | $13.98 | $13.38 | 2,184,704 |
| 2021-04-23 | $13.35 | $14.08 | $13.32 | $14.01 | $13.41 | 3,556,461 |
| 2021-04-22 | $13.52 | $13.59 | $13.29 | $13.37 | $12.80 | 2,353,981 |
| 2021-04-21 | $13.16 | $13.51 | $13.04 | $13.49 | $12.91 | 2,453,796 |
| 2021-04-20 | $13.90 | $13.92 | $13.10 | $13.12 | $12.56 | 4,517,656 |
| 2021-04-19 | $13.98 | $14.01 | $13.72 | $13.93 | $13.33 | 4,143,374 |
| 2021-04-16 | $13.99 | $14.03 | $13.83 | $13.93 | $13.33 | 1,812,319 |
| 2021-04-15 | $13.95 | $13.95 | $13.58 | $13.85 | $13.26 | 1,810,800 |
| 2021-04-14 | $13.60 | $13.98 | $13.60 | $13.87 | $13.28 | 2,584,541 |
| 2021-04-13 | $13.84 | $13.93 | $13.55 | $13.61 | $13.03 | 2,014,032 |
| 2021-04-12 | $13.89 | $13.99 | $13.85 | $13.93 | $13.33 | 1,216,145 |
| 2021-04-09 | $13.83 | $13.87 | $13.69 | $13.80 | $13.21 | 1,812,671 |
| 2021-04-08 | $13.62 | $13.82 | $13.42 | $13.71 | $13.12 | 1,804,148 |
| 2021-04-07 | $13.74 | $13.87 | $13.59 | $13.71 | $13.12 | 2,057,227 |
| 2021-04-06 | $13.84 | $13.97 | $13.74 | $13.82 | $13.22 | 1,806,676 |
| 2021-04-05 | $13.98 | $14.06 | $13.74 | $13.81 | $13.22 | 1,897,003 |
| 2021-04-01 | $13.70 | $13.83 | $13.61 | $13.80 | $13.21 | 2,510,299 |
| 2021-03-31 | $13.81 | $13.95 | $13.70 | $13.74 | $13.15 | 2,429,889 |
| 2021-03-30 | $13.68 | $13.98 | $13.63 | $13.91 | $13.31 | 2,233,588 |
| 2021-03-29 | $13.76 | $13.93 | $13.39 | $13.52 | $12.94 | 2,147,194 |
| 2021-03-26 | $13.82 | $14.00 | $13.63 | $13.99 | $13.39 | 2,855,149 |
| 2021-03-25 | $13.13 | $13.73 | $12.98 | $13.64 | $13.06 | 2,944,231 |
| 2021-03-24 | $13.19 | $13.56 | $13.16 | $13.17 | $12.60 | 4,186,013 |
| 2021-03-23 | $13.44 | $13.64 | $12.94 | $12.99 | $12.43 | 4,357,685 |
| 2021-03-22 | $14.16 | $14.23 | $13.56 | $13.67 | $13.09 | 4,155,480 |
| 2021-03-19 | $14.11 | $14.53 | $13.81 | $14.37 | $13.76 | 13,097,177 |
| 2021-03-18 | $14.20 | $14.69 | $14.09 | $14.17 | $13.56 | 4,165,455 |
| 2021-03-17 | $14.16 | $14.23 | $13.86 | $14.00 | $13.40 | 3,902,971 |
| 2021-03-16 | $13.86 | $14.00 | $13.71 | $13.99 | $13.39 | 2,373,494 |
| 2021-03-15 | $14.10 | $14.10 | $13.71 | $14.00 | $13.40 | 2,769,033 |
| 2021-03-12 | $13.88 | $14.09 | $13.81 | $14.06 | $13.46 | 4,141,675 |
| 2021-03-11 | $13.66 | $13.97 | $13.56 | $13.79 | $13.10 | 4,451,328 |
| 2021-03-10 | $13.28 | $13.84 | $13.23 | $13.77 | $13.08 | 4,102,728 |
| 2021-03-09 | $13.15 | $13.42 | $12.87 | $13.26 | $12.59 | 2,812,212 |
| 2021-03-08 | $13.14 | $13.54 | $13.03 | $13.43 | $12.76 | 2,963,175 |
| 2021-03-05 | $12.99 | $13.08 | $12.63 | $12.99 | $12.34 | 2,938,085 |
| 2021-03-04 | $12.89 | $13.10 | $12.53 | $12.70 | $12.06 | 2,393,817 |
| 2021-03-03 | $12.75 | $13.15 | $12.68 | $12.88 | $12.23 | 2,792,079 |
| 2021-03-02 | $12.55 | $12.70 | $12.41 | $12.60 | $11.97 | 1,836,731 |
| 2021-03-01 | $12.62 | $12.68 | $12.43 | $12.60 | $11.97 | 1,657,025 |
| 2021-02-26 | $12.33 | $12.51 | $12.14 | $12.25 | $11.63 | 2,080,364 |
| 2021-02-25 | $12.98 | $12.98 | $12.48 | $12.52 | $11.89 | 1,959,426 |
| 2021-02-24 | $12.64 | $12.94 | $12.56 | $12.88 | $12.23 | 2,659,370 |
| 2021-02-23 | $12.40 | $12.66 | $12.38 | $12.54 | $11.91 | 3,144,369 |
| 2021-02-22 | $11.94 | $12.43 | $11.93 | $12.34 | $11.72 | 2,188,274 |
| 2021-02-19 | $11.84 | $12.12 | $11.84 | $12.12 | $11.51 | 2,485,777 |
| 2021-02-18 | $11.98 | $11.98 | $11.77 | $11.78 | $11.18 | 1,574,797 |
| 2021-02-17 | $11.93 | $12.08 | $11.91 | $12.00 | $11.40 | 1,356,940 |
| 2021-02-16 | $11.93 | $12.01 | $11.78 | $11.97 | $11.37 | 2,312,312 |
| 2021-02-12 | $11.62 | $11.89 | $11.62 | $11.75 | $11.16 | 1,448,734 |
| 2021-02-11 | $11.76 | $11.91 | $11.54 | $11.71 | $11.12 | 2,568,498 |
| 2021-02-10 | $11.95 | $12.13 | $11.75 | $11.78 | $11.19 | 5,085,806 |
| 2021-02-09 | $11.47 | $11.71 | $11.37 | $11.70 | $11.11 | 2,669,129 |
| 2021-02-08 | $11.25 | $11.49 | $11.15 | $11.48 | $10.90 | 2,735,320 |
| 2021-02-05 | $11.00 | $11.13 | $10.79 | $11.13 | $10.57 | 3,093,221 |
| 2021-02-04 | $10.70 | $10.97 | $10.62 | $10.91 | $10.36 | 1,367,809 |
| 2021-02-03 | $10.37 | $10.62 | $10.33 | $10.60 | $10.07 | 1,553,072 |
| 2021-02-02 | $10.49 | $10.52 | $10.33 | $10.47 | $9.94 | 1,480,307 |
| 2021-02-01 | $10.34 | $10.39 | $10.12 | $10.35 | $9.83 | 2,270,640 |
| 2021-01-29 | $10.34 | $10.41 | $10.04 | $10.21 | $9.70 | 4,965,211 |
| 2021-01-28 | $10.74 | $10.80 | $10.29 | $10.36 | $9.84 | 1,627,923 |
| 2021-01-27 | $10.54 | $10.67 | $10.33 | $10.39 | $9.87 | 2,747,289 |
| 2021-01-26 | $10.98 | $11.00 | $10.72 | $10.74 | $10.20 | 1,574,384 |
| 2021-01-25 | $10.79 | $10.94 | $10.50 | $10.93 | $10.38 | 2,148,677 |
| 2021-01-22 | $10.52 | $11.00 | $10.52 | $10.99 | $10.44 | 2,188,540 |
| 2021-01-21 | $10.83 | $10.91 | $10.59 | $10.65 | $10.12 | 1,421,375 |
| 2021-01-20 | $10.73 | $10.89 | $10.60 | $10.87 | $10.32 | 2,556,535 |
| 2021-01-19 | $10.77 | $10.79 | $10.54 | $10.76 | $10.22 | 2,389,689 |
| 2021-01-15 | $10.41 | $10.80 | $10.02 | $10.66 | $10.12 | 1,544,872 |
| 2021-01-14 | $10.83 | $11.00 | $10.74 | $10.94 | $10.39 | 1,935,769 |
| 2021-01-13 | $10.77 | $10.80 | $10.57 | $10.74 | $10.20 | 1,311,653 |
| 2021-01-12 | $10.79 | $10.95 | $10.64 | $10.82 | $10.28 | 1,713,429 |
| 2021-01-11 | $10.54 | $10.73 | $10.47 | $10.70 | $10.16 | 1,204,630 |
| 2021-01-08 | $10.87 | $10.87 | $10.42 | $10.59 | $10.06 | 1,765,359 |
| 2021-01-07 | $10.66 | $10.92 | $10.66 | $10.87 | $10.32 | 1,886,846 |
| 2021-01-06 | $10.05 | $10.72 | $9.92 | $10.60 | $10.07 | 4,354,935 |
| 2021-01-05 | $9.77 | $9.94 | $9.69 | $9.83 | $9.34 | 1,257,355 |
| 2021-01-04 | $9.87 | $9.89 | $9.53 | $9.74 | $9.25 | 2,097,003 |
| 2020-12-31 | $9.68 | $9.81 | $9.59 | $9.75 | $9.26 | 1,696,101 |
| 2020-12-30 | $9.62 | $9.77 | $9.57 | $9.69 | $9.20 | 1,161,623 |
| 2020-12-29 | $9.80 | $9.84 | $9.54 | $9.62 | $9.14 | 1,133,148 |
| 2020-12-28 | $9.78 | $9.90 | $9.67 | $9.75 | $9.26 | 1,306,116 |
| 2020-12-24 | $9.81 | $9.83 | $9.58 | $9.71 | $9.22 | 477,269 |
| 2020-12-23 | $9.55 | $9.77 | $9.55 | $9.74 | $9.25 | 1,342,308 |
| 2020-12-22 | $9.60 | $9.65 | $9.42 | $9.46 | $8.99 | 1,470,144 |
| 2020-12-21 | $9.72 | $9.81 | $9.49 | $9.60 | $9.12 | 2,808,851 |
| 2020-12-18 | $10.03 | $10.04 | $9.70 | $9.74 | $9.25 | 5,820,314 |
| 2020-12-17 | $9.95 | $10.02 | $9.81 | $9.99 | $9.49 | 2,050,227 |
| 2020-12-16 | $10.07 | $10.07 | $9.93 | $9.99 | $9.49 | 1,883,904 |
| 2020-12-15 | $9.74 | $10.09 | $9.66 | $10.09 | $9.58 | 2,845,477 |
| 2020-12-14 | $9.87 | $9.87 | $9.52 | $9.61 | $9.13 | 1,712,638 |
| 2020-12-11 | $9.60 | $9.79 | $9.60 | $9.71 | $9.12 | 1,440,433 |
| 2020-12-10 | $9.66 | $9.82 | $9.65 | $9.76 | $9.17 | 1,488,158 |
| 2020-12-09 | $9.82 | $9.96 | $9.72 | $9.82 | $9.22 | 2,077,033 |
| 2020-12-08 | $9.66 | $9.76 | $9.62 | $9.70 | $9.11 | 2,415,741 |
| 2020-12-07 | $9.77 | $9.82 | $9.59 | $9.78 | $9.18 | 1,298,678 |
| 2020-12-04 | $9.63 | $9.79 | $9.55 | $9.78 | $9.18 | 2,077,805 |
| 2020-12-03 | $9.58 | $9.60 | $9.42 | $9.48 | $8.90 | 1,100,822 |
| 2020-12-02 | $9.34 | $9.57 | $9.27 | $9.52 | $8.94 | 1,509,995 |
| 2020-12-01 | $9.38 | $9.53 | $9.30 | $9.36 | $8.78 | 2,469,139 |
| 2020-11-30 | $9.40 | $9.50 | $9.11 | $9.14 | $8.58 | 2,243,395 |
| 2020-11-27 | $9.61 | $9.65 | $9.39 | $9.50 | $8.92 | 812,993 |
| 2020-11-25 | $9.56 | $9.73 | $9.51 | $9.67 | $9.08 | 1,876,398 |
| 2020-11-24 | $9.59 | $9.93 | $9.50 | $9.85 | $9.25 | 2,444,543 |
| 2020-11-23 | $9.37 | $9.48 | $9.27 | $9.42 | $8.85 | 2,048,740 |
| 2020-11-20 | $9.09 | $9.25 | $9.03 | $9.20 | $8.64 | 1,370,806 |
| 2020-11-19 | $9.12 | $9.25 | $9.03 | $9.23 | $8.67 | 1,367,256 |
| 2020-11-18 | $9.45 | $9.52 | $9.18 | $9.20 | $8.64 | 2,082,833 |
| 2020-11-17 | $9.08 | $9.40 | $9.06 | $9.36 | $8.79 | 2,181,753 |
| 2020-11-16 | $9.27 | $9.46 | $9.19 | $9.42 | $8.85 | 2,723,612 |
| 2020-11-13 | $8.88 | $9.08 | $8.88 | $8.99 | $8.44 | 1,685,743 |
| 2020-11-12 | $8.79 | $8.98 | $8.68 | $8.80 | $8.26 | 2,366,319 |
| 2020-11-11 | $9.36 | $9.38 | $8.82 | $8.99 | $8.44 | 3,860,028 |
| 2020-11-10 | $8.65 | $9.14 | $8.63 | $9.08 | $8.53 | 7,124,239 |
| 2020-11-09 | $8.22 | $8.89 | $8.04 | $8.64 | $8.11 | 6,026,697 |
| 2020-11-06 | $7.80 | $7.84 | $7.49 | $7.50 | $7.04 | 1,737,851 |
| 2020-11-05 | $7.39 | $7.79 | $7.34 | $7.74 | $7.27 | 2,019,298 |
| 2020-11-04 | $7.59 | $7.76 | $7.29 | $7.31 | $6.86 | 2,292,459 |
| 2020-11-03 | $8.07 | $8.10 | $7.86 | $7.98 | $7.49 | 2,362,119 |
| 2020-11-02 | $7.78 | $7.86 | $7.60 | $7.83 | $7.35 | 1,647,191 |
| 2020-10-30 | $7.53 | $7.68 | $7.52 | $7.64 | $7.17 | 2,092,046 |
| 2020-10-29 | $7.41 | $7.58 | $7.31 | $7.55 | $7.09 | 1,906,775 |
| 2020-10-28 | $7.37 | $7.62 | $7.30 | $7.46 | $7.01 | 2,014,415 |
| 2020-10-27 | $7.83 | $7.91 | $7.55 | $7.56 | $7.10 | 1,709,743 |
| 2020-10-26 | $7.98 | $8.00 | $7.81 | $7.91 | $7.43 | 1,981,706 |
| 2020-10-23 | $8.15 | $8.27 | $7.95 | $8.08 | $7.59 | 2,105,246 |
| 2020-10-22 | $7.75 | $8.06 | $7.71 | $8.06 | $7.57 | 3,370,574 |
| 2020-10-21 | $7.62 | $7.69 | $7.57 | $7.64 | $7.17 | 1,687,246 |
| 2020-10-20 | $7.51 | $7.75 | $7.51 | $7.63 | $7.16 | 1,640,304 |
| 2020-10-19 | $7.64 | $7.67 | $7.46 | $7.48 | $7.02 | 1,225,161 |
| 2020-10-16 | $7.49 | $7.64 | $7.41 | $7.57 | $7.11 | 1,045,698 |
| 2020-10-15 | $7.22 | $7.58 | $7.20 | $7.57 | $7.11 | 1,312,675 |
| 2020-10-14 | $7.41 | $7.53 | $7.31 | $7.32 | $6.87 | 977,234 |
| 2020-10-13 | $7.64 | $7.65 | $7.42 | $7.43 | $6.98 | 1,280,640 |
| 2020-10-12 | $7.61 | $7.74 | $7.55 | $7.72 | $7.25 | 1,066,614 |
| 2020-10-09 | $7.73 | $7.80 | $7.55 | $7.58 | $7.12 | 1,259,227 |
| 2020-10-08 | $7.65 | $7.71 | $7.58 | $7.70 | $7.23 | 1,270,537 |
| 2020-10-07 | $7.53 | $7.74 | $7.47 | $7.58 | $7.12 | 1,791,423 |
| 2020-10-06 | $7.51 | $7.78 | $7.38 | $7.41 | $6.96 | 2,786,368 |
| 2020-10-05 | $7.15 | $7.40 | $7.14 | $7.39 | $6.94 | 1,713,666 |
| 2020-10-02 | $6.69 | $7.13 | $6.69 | $7.09 | $6.66 | 1,575,921 |
| 2020-10-01 | $6.89 | $6.95 | $6.77 | $6.90 | $6.48 | 2,070,718 |
| 2020-09-30 | $6.85 | $6.98 | $6.76 | $6.85 | $6.43 | 1,876,853 |
| 2020-09-29 | $6.89 | $6.89 | $6.73 | $6.83 | $6.41 | 1,201,041 |
| 2020-09-28 | $6.86 | $6.97 | $6.82 | $6.91 | $6.49 | 2,097,988 |
| 2020-09-25 | $6.57 | $6.77 | $6.50 | $6.75 | $6.33 | 2,016,197 |
| 2020-09-24 | $6.62 | $7.00 | $6.51 | $6.65 | $6.24 | 1,514,183 |
| 2020-09-23 | $6.85 | $6.96 | $6.58 | $6.60 | $6.20 | 2,406,534 |
| 2020-09-22 | $6.81 | $6.91 | $6.69 | $6.83 | $6.41 | 2,374,722 |
| 2020-09-21 | $6.92 | $7.20 | $6.73 | $6.79 | $6.38 | 4,188,641 |
| 2020-09-18 | $7.29 | $7.29 | $7.06 | $7.10 | $6.67 | 5,504,039 |
| 2020-09-17 | $7.15 | $7.25 | $7.09 | $7.23 | $6.79 | 3,232,603 |
| 2020-09-16 | $7.19 | $7.34 | $7.13 | $7.25 | $6.80 | 2,086,542 |
| 2020-09-15 | $7.45 | $7.45 | $7.17 | $7.20 | $6.76 | 1,236,541 |
| 2020-09-14 | $7.19 | $7.44 | $7.14 | $7.40 | $6.95 | 1,545,372 |
| 2020-09-11 | $7.21 | $7.36 | $7.19 | $7.30 | $6.75 | 1,367,560 |
| 2020-09-10 | $7.46 | $7.46 | $7.27 | $7.27 | $6.73 | 1,515,505 |
| 2020-09-09 | $7.54 | $7.59 | $7.35 | $7.40 | $6.85 | 1,770,186 |
| 2020-09-08 | $7.76 | $7.78 | $7.39 | $7.52 | $6.95 | 1,915,903 |
| 2020-09-04 | $7.90 | $7.98 | $7.71 | $7.85 | $7.26 | 1,606,958 |
| 2020-09-03 | $7.75 | $7.98 | $7.62 | $7.64 | $7.06 | 1,721,562 |
| 2020-09-02 | $7.48 | $7.70 | $7.47 | $7.66 | $7.09 | 1,298,145 |
| 2020-09-01 | $7.41 | $7.64 | $7.33 | $7.52 | $6.96 | 1,680,176 |
| 2020-08-31 | $7.60 | $7.74 | $7.51 | $7.51 | $6.95 | 2,157,459 |
| 2020-08-28 | $7.92 | $7.94 | $7.66 | $7.69 | $7.12 | 1,479,181 |
| 2020-08-27 | $7.53 | $7.85 | $7.53 | $7.85 | $7.26 | 1,916,708 |
| 2020-08-26 | $7.74 | $7.79 | $7.52 | $7.52 | $6.96 | 1,627,457 |
| 2020-08-25 | $7.94 | $8.02 | $7.70 | $7.77 | $7.19 | 1,038,586 |
| 2020-08-24 | $7.54 | $7.81 | $7.44 | $7.81 | $7.23 | 2,078,968 |
| 2020-08-21 | $7.46 | $7.56 | $7.43 | $7.49 | $6.93 | 1,700,736 |
| 2020-08-20 | $7.58 | $7.70 | $7.45 | $7.46 | $6.90 | 1,881,093 |
| 2020-08-19 | $7.66 | $7.86 | $7.62 | $7.74 | $7.16 | 1,455,300 |
| 2020-08-18 | $7.84 | $7.86 | $7.60 | $7.64 | $7.07 | 1,717,899 |
| 2020-08-17 | $8.03 | $8.06 | $7.84 | $7.87 | $7.28 | 1,906,885 |
| 2020-08-14 | $7.96 | $8.16 | $7.90 | $8.07 | $7.46 | 1,948,365 |
| 2020-08-13 | $8.00 | $8.17 | $7.98 | $8.04 | $7.43 | 1,710,659 |
| 2020-08-12 | $8.50 | $8.50 | $7.98 | $8.12 | $7.51 | 1,594,864 |
| 2020-08-11 | $8.25 | $8.48 | $8.18 | $8.33 | $7.71 | 2,579,618 |
| 2020-08-10 | $8.00 | $8.25 | $7.92 | $8.10 | $7.49 | 2,541,670 |
| 2020-08-07 | $7.40 | $7.97 | $7.36 | $7.96 | $7.37 | 2,165,849 |
| 2020-08-06 | $7.45 | $7.58 | $7.41 | $7.45 | $6.89 | 980,392 |
| 2020-08-05 | $7.41 | $7.52 | $7.37 | $7.50 | $6.94 | 1,195,900 |
| 2020-08-04 | $7.38 | $7.45 | $7.31 | $7.35 | $6.80 | 1,248,373 |
| 2020-08-03 | $7.49 | $7.52 | $7.35 | $7.43 | $6.87 | 1,029,377 |
| 2020-07-31 | $7.47 | $7.53 | $7.32 | $7.47 | $6.91 | 2,635,886 |
| 2020-07-30 | $7.48 | $7.62 | $7.38 | $7.53 | $6.97 | 2,350,378 |
| 2020-07-29 | $7.44 | $7.72 | $7.39 | $7.71 | $7.13 | 1,558,801 |
| 2020-07-28 | $7.59 | $7.70 | $7.45 | $7.46 | $6.90 | 2,145,078 |
| 2020-07-27 | $7.75 | $7.75 | $7.59 | $7.63 | $7.06 | 1,276,960 |
| 2020-07-24 | $7.85 | $7.97 | $7.73 | $7.78 | $7.20 | 1,280,274 |
| 2020-07-23 | $7.54 | $7.95 | $7.46 | $7.79 | $7.21 | 2,642,434 |
| 2020-07-22 | $7.35 | $7.54 | $7.30 | $7.52 | $6.95 | 4,444,871 |
| 2020-07-21 | $7.35 | $7.51 | $7.10 | $7.51 | $6.95 | 2,285,743 |
| 2020-07-20 | $7.17 | $7.28 | $6.99 | $7.00 | $6.48 | 1,906,565 |
| 2020-07-17 | $7.47 | $7.53 | $7.24 | $7.26 | $6.72 | 1,470,625 |
| 2020-07-16 | $7.38 | $7.62 | $7.32 | $7.51 | $6.95 | 1,705,656 |
| 2020-07-15 | $7.23 | $7.56 | $7.18 | $7.49 | $6.93 | 2,180,484 |
| 2020-07-14 | $7.12 | $7.15 | $6.90 | $7.01 | $6.49 | 2,542,862 |
| 2020-07-13 | $7.22 | $7.27 | $6.92 | $7.12 | $6.59 | 2,186,799 |
| 2020-07-10 | $6.80 | $7.10 | $6.78 | $7.09 | $6.56 | 1,943,858 |
| 2020-07-09 | $7.07 | $7.12 | $6.71 | $6.71 | $6.21 | 2,983,554 |
| 2020-07-08 | $7.06 | $7.22 | $6.91 | $7.16 | $6.63 | 2,115,718 |
| 2020-07-07 | $7.32 | $7.33 | $7.06 | $7.09 | $6.56 | 1,704,032 |
| 2020-07-06 | $7.54 | $7.66 | $7.38 | $7.44 | $6.88 | 1,636,628 |
| 2020-07-02 | $7.67 | $7.78 | $7.30 | $7.34 | $6.79 | 2,860,084 |
| 2020-07-01 | $7.84 | $7.84 | $7.42 | $7.44 | $6.88 | 2,694,327 |
| 2020-06-30 | $7.61 | $7.87 | $7.61 | $7.82 | $7.24 | 2,070,987 |
| 2020-06-29 | $7.37 | $7.75 | $7.27 | $7.70 | $7.12 | 2,321,414 |
| 2020-06-26 | $7.58 | $7.58 | $7.17 | $7.19 | $6.65 | 4,122,497 |
| 2020-06-25 | $7.37 | $7.73 | $7.37 | $7.72 | $7.14 | 1,988,906 |
| 2020-06-24 | $7.54 | $7.64 | $7.36 | $7.46 | $6.90 | 2,685,550 |
| 2020-06-23 | $7.95 | $8.03 | $7.67 | $7.67 | $7.10 | 1,755,784 |
| 2020-06-22 | $7.73 | $7.90 | $7.62 | $7.78 | $7.20 | 1,430,180 |
| 2020-06-19 | $8.01 | $8.02 | $7.61 | $7.83 | $7.25 | 4,719,849 |
| 2020-06-18 | $7.83 | $8.10 | $7.80 | $7.89 | $7.30 | 2,122,436 |
| 2020-06-17 | $8.24 | $8.32 | $7.92 | $7.95 | $7.36 | 2,145,135 |
| 2020-06-16 | $8.43 | $8.53 | $8.12 | $8.40 | $7.77 | 2,569,089 |
| 2020-06-15 | $7.66 | $8.11 | $7.59 | $8.00 | $7.40 | 2,147,995 |
| 2020-06-12 | $8.09 | $8.10 | $7.68 | $8.00 | $7.40 | 3,060,860 |
| 2020-06-11 | $8.09 | $8.24 | $7.81 | $7.85 | $7.17 | 3,515,169 |
| 2020-06-10 | $9.24 | $9.48 | $8.58 | $8.60 | $7.85 | 2,247,123 |
| 2020-06-09 | $9.28 | $9.51 | $9.15 | $9.33 | $8.52 | 2,402,036 |
| 2020-06-08 | $9.49 | $9.61 | $9.35 | $9.60 | $8.76 | 2,192,774 |
| 2020-06-05 | $9.28 | $9.56 | $9.09 | $9.20 | $8.40 | 4,470,965 |
| 2020-06-04 | $8.34 | $8.77 | $8.25 | $8.72 | $7.96 | 3,907,725 |
| 2020-06-03 | $8.21 | $8.58 | $8.12 | $8.39 | $7.66 | 2,616,814 |
| 2020-06-02 | $8.06 | $8.21 | $7.92 | $8.00 | $7.30 | 1,716,094 |
| 2020-06-01 | $8.06 | $8.12 | $7.90 | $7.97 | $7.27 | 2,259,486 |
| 2020-05-29 | $8.13 | $8.14 | $7.85 | $7.98 | $7.28 | 1,897,092 |
| 2020-05-28 | $8.74 | $8.74 | $8.19 | $8.24 | $7.52 | 2,049,616 |
| 2020-05-27 | $8.21 | $8.61 | $8.10 | $8.54 | $7.79 | 2,922,043 |
| 2020-05-26 | $7.97 | $8.14 | $7.83 | $7.96 | $7.27 | 2,632,034 |
| 2020-05-22 | $7.72 | $7.84 | $7.47 | $7.56 | $6.90 | 1,697,488 |
| 2020-05-21 | $7.65 | $7.88 | $7.64 | $7.67 | $7.00 | 2,467,105 |
| 2020-05-20 | $7.45 | $7.73 | $7.41 | $7.70 | $7.03 | 2,292,549 |
| 2020-05-19 | $7.57 | $7.61 | $7.24 | $7.25 | $6.62 | 1,884,112 |
| 2020-05-18 | $7.11 | $7.71 | $7.11 | $7.66 | $6.99 | 2,868,925 |
| 2020-05-15 | $6.80 | $6.97 | $6.74 | $6.82 | $6.22 | 1,934,460 |
| 2020-05-14 | $6.61 | $7.00 | $6.36 | $6.87 | $6.27 | 2,958,592 |
| 2020-05-13 | $7.15 | $7.15 | $6.68 | $6.77 | $6.18 | 2,890,393 |
| 2020-05-12 | $7.65 | $7.70 | $7.14 | $7.15 | $6.53 | 2,059,318 |
| 2020-05-11 | $7.59 | $7.79 | $7.43 | $7.61 | $6.95 | 2,959,169 |
| 2020-05-08 | $7.58 | $7.92 | $7.58 | $7.89 | $7.20 | 1,976,268 |
| 2020-05-07 | $7.44 | $7.74 | $7.32 | $7.38 | $6.74 | 2,393,369 |
| 2020-05-06 | $7.69 | $7.77 | $7.31 | $7.34 | $6.70 | 1,859,049 |
| 2020-05-05 | $7.94 | $8.14 | $7.61 | $7.64 | $6.97 | 2,029,966 |
| 2020-05-04 | $7.77 | $7.91 | $7.65 | $7.81 | $7.13 | 2,218,065 |
| 2020-05-01 | $8.23 | $8.35 | $7.78 | $7.92 | $7.23 | 3,202,547 |
| 2020-04-30 | $8.51 | $8.70 | $7.97 | $8.36 | $7.63 | 3,225,520 |
| 2020-04-29 | $8.23 | $8.43 | $7.98 | $8.30 | $7.58 | 3,045,516 |
| 2020-04-28 | $7.83 | $8.02 | $7.75 | $7.88 | $7.19 | 2,195,145 |
| 2020-04-27 | $7.14 | $7.65 | $7.10 | $7.56 | $6.90 | 1,757,805 |
| 2020-04-24 | $7.00 | $7.13 | $6.89 | $7.06 | $6.44 | 1,152,325 |
| 2020-04-23 | $6.81 | $7.06 | $6.77 | $6.92 | $6.32 | 1,386,373 |
| 2020-04-22 | $7.12 | $7.18 | $6.74 | $6.81 | $6.22 | 2,380,194 |
| 2020-04-21 | $6.86 | $7.09 | $6.79 | $6.96 | $6.35 | 1,778,328 |
| 2020-04-20 | $7.03 | $7.41 | $6.95 | $7.15 | $6.53 | 2,714,028 |
| 2020-04-17 | $7.14 | $7.38 | $7.08 | $7.27 | $6.64 | 1,997,638 |
| 2020-04-16 | $6.93 | $7.05 | $6.59 | $6.83 | $6.23 | 2,398,774 |
| 2020-04-15 | $7.22 | $7.27 | $6.94 | $6.97 | $6.36 | 1,831,686 |
| 2020-04-14 | $7.86 | $7.86 | $7.37 | $7.58 | $6.92 | 1,729,524 |
| 2020-04-13 | $8.18 | $8.18 | $7.44 | $7.52 | $6.86 | 1,701,805 |
| 2020-04-09 | $7.89 | $8.21 | $7.53 | $8.15 | $7.44 | 3,049,639 |
| 2020-04-08 | $7.31 | $7.52 | $7.16 | $7.44 | $6.79 | 2,623,846 |
| 2020-04-07 | $7.26 | $7.57 | $7.05 | $7.16 | $6.54 | 3,412,764 |
| 2020-04-06 | $6.59 | $6.96 | $6.55 | $6.92 | $6.32 | 2,859,703 |
| 2020-04-03 | $6.76 | $6.84 | $6.17 | $6.29 | $5.74 | 2,820,185 |
| 2020-04-02 | $6.81 | $7.05 | $6.62 | $6.82 | $6.22 | 2,210,493 |
| 2020-04-01 | $7.07 | $7.12 | $6.74 | $6.79 | $6.20 | 3,317,951 |
| 2020-03-31 | $7.26 | $7.41 | $6.98 | $7.31 | $6.67 | 3,814,396 |
| 2020-03-30 | $7.11 | $7.34 | $6.92 | $7.33 | $6.69 | 2,907,938 |
| 2020-03-27 | $7.12 | $7.46 | $7.06 | $7.15 | $6.53 | 2,448,174 |
| 2020-03-26 | $7.00 | $7.50 | $6.87 | $7.45 | $6.80 | 3,460,589 |
| 2020-03-25 | $6.99 | $7.34 | $6.77 | $6.92 | $6.32 | 3,095,792 |
| 2020-03-24 | $6.73 | $7.13 | $6.66 | $7.05 | $6.43 | 2,541,334 |
| 2020-03-23 | $6.82 | $6.85 | $6.02 | $6.37 | $5.81 | 3,376,341 |
| 2020-03-20 | $7.29 | $7.41 | $6.70 | $6.80 | $6.21 | 4,282,246 |
| 2020-03-19 | $6.55 | $7.39 | $6.00 | $7.27 | $6.64 | 4,856,743 |
| 2020-03-18 | $7.00 | $7.21 | $6.45 | $6.67 | $6.09 | 4,300,028 |
| 2020-03-17 | $7.03 | $7.45 | $6.74 | $7.43 | $6.78 | 5,353,023 |
| 2020-03-16 | $7.06 | $7.31 | $6.71 | $6.94 | $6.33 | 4,828,800 |
| 2020-03-13 | $7.78 | $7.98 | $7.20 | $7.79 | $7.11 | 4,528,995 |
| 2020-03-12 | $6.89 | $8.01 | $6.66 | $7.32 | $6.68 | 3,796,165 |
| 2020-03-11 | $7.69 | $7.83 | $7.36 | $7.58 | $6.82 | 4,182,691 |
| 2020-03-10 | $7.85 | $8.09 | $7.57 | $7.95 | $7.15 | 2,956,376 |
| 2020-03-09 | $7.99 | $8.41 | $7.45 | $7.50 | $6.74 | 3,552,049 |
| 2020-03-06 | $8.53 | $8.92 | $8.48 | $8.75 | $7.87 | 2,585,991 |
| 2020-03-05 | $9.15 | $9.43 | $8.71 | $8.92 | $8.02 | 3,333,759 |
| 2020-03-04 | $9.45 | $9.51 | $9.12 | $9.47 | $8.52 | 2,007,067 |
| 2020-03-03 | $9.67 | $9.88 | $9.17 | $9.34 | $8.40 | 3,965,967 |
| 2020-03-02 | $9.30 | $9.73 | $9.19 | $9.72 | $8.74 | 3,250,555 |
| 2020-02-28 | $9.51 | $9.66 | $9.13 | $9.30 | $8.36 | 5,721,760 |
| 2020-02-27 | $9.85 | $10.27 | $9.78 | $9.82 | $8.83 | 3,452,895 |
| 2020-02-26 | $10.35 | $10.43 | $10.07 | $10.08 | $9.06 | 2,114,923 |
| 2020-02-25 | $10.49 | $10.61 | $10.21 | $10.26 | $9.23 | 2,474,509 |
| 2020-02-24 | $10.53 | $10.66 | $10.51 | $10.58 | $9.51 | 1,514,116 |
| 2020-02-21 | $10.97 | $10.98 | $10.80 | $10.85 | $9.76 | 1,273,033 |
| 2020-02-20 | $10.86 | $11.02 | $10.86 | $11.00 | $9.89 | 1,307,769 |
| 2020-02-19 | $10.93 | $10.99 | $10.87 | $10.87 | $9.77 | 1,185,910 |
| 2020-02-18 | $10.94 | $10.99 | $10.81 | $10.90 | $9.80 | 1,289,472 |
| 2020-02-14 | $11.04 | $11.08 | $10.96 | $11.00 | $9.89 | 1,002,322 |
| 2020-02-13 | $10.90 | $11.06 | $10.88 | $11.03 | $9.92 | 1,036,414 |
| 2020-02-12 | $11.01 | $11.04 | $10.86 | $10.95 | $9.85 | 1,092,317 |
| 2020-02-11 | $10.86 | $11.00 | $10.86 | $10.91 | $9.81 | 1,467,809 |
| 2020-02-10 | $10.95 | $10.97 | $10.76 | $10.82 | $9.73 | 1,623,599 |
| 2020-02-07 | $10.88 | $11.01 | $10.85 | $10.96 | $9.86 | 1,785,834 |
| 2020-02-06 | $11.17 | $11.26 | $10.96 | $11.01 | $9.90 | 1,634,613 |
| 2020-02-05 | $11.00 | $11.15 | $10.96 | $11.14 | $10.02 | 1,958,748 |
| 2020-02-04 | $10.84 | $10.95 | $10.79 | $10.90 | $9.80 | 2,114,054 |
| 2020-02-03 | $10.57 | $10.72 | $10.55 | $10.62 | $9.55 | 2,080,241 |
| 2020-01-31 | $10.60 | $10.64 | $10.49 | $10.53 | $9.47 | 2,987,179 |
| 2020-01-30 | $10.86 | $11.05 | $10.53 | $10.71 | $9.63 | 3,430,023 |
| 2020-01-29 | $11.07 | $11.13 | $10.86 | $10.90 | $9.80 | 2,670,607 |
| 2020-01-28 | $11.19 | $11.24 | $11.04 | $11.06 | $9.95 | 1,853,088 |
| 2020-01-27 | $11.03 | $11.20 | $10.95 | $11.12 | $10.00 | 2,094,135 |
| 2020-01-24 | $11.33 | $11.34 | $11.09 | $11.18 | $10.05 | 1,677,978 |
| 2020-01-23 | $11.37 | $11.39 | $11.18 | $11.35 | $10.21 | 1,634,452 |
| 2020-01-22 | $11.31 | $11.43 | $11.23 | $11.39 | $10.24 | 2,243,152 |
| 2020-01-21 | $11.41 | $11.47 | $11.30 | $11.31 | $10.17 | 2,143,128 |
| 2020-01-17 | $11.52 | $11.52 | $11.39 | $11.46 | $10.31 | 3,475,130 |
| 2020-01-16 | $11.27 | $11.47 | $11.26 | $11.46 | $10.31 | 1,928,683 |
| 2020-01-15 | $11.17 | $11.25 | $11.11 | $11.18 | $10.05 | 2,141,168 |
| 2020-01-14 | $11.16 | $11.28 | $11.10 | $11.22 | $10.09 | 2,847,412 |
| 2020-01-13 | $11.13 | $11.20 | $11.08 | $11.19 | $10.06 | 1,162,483 |
| 2020-01-10 | $11.25 | $11.26 | $11.09 | $11.13 | $10.01 | 1,705,423 |
| 2020-01-09 | $11.25 | $11.30 | $11.20 | $11.25 | $10.12 | 1,710,021 |
| 2020-01-08 | $11.07 | $11.23 | $11.05 | $11.21 | $10.08 | 2,232,566 |
| 2020-01-07 | $11.10 | $11.16 | $11.02 | $11.07 | $9.95 | 1,595,926 |
| 2020-01-06 | $11.12 | $11.24 | $11.05 | $11.16 | $10.04 | 1,956,231 |
| 2020-01-03 | $11.18 | $11.31 | $11.14 | $11.23 | $10.10 | 1,469,911 |
| 2020-01-02 | $11.53 | $11.54 | $11.20 | $11.36 | $10.22 | 2,532,790 |
| 2019-12-31 | $11.37 | $11.51 | $11.37 | $11.45 | $10.30 | 2,263,466 |
| 2019-12-30 | $11.46 | $11.47 | $11.32 | $11.40 | $10.25 | 1,462,065 |
| 2019-12-27 | $11.48 | $11.48 | $11.34 | $11.37 | $10.22 | 1,525,766 |
| 2019-12-26 | $11.44 | $11.50 | $11.42 | $11.47 | $10.31 | 1,172,728 |
| 2019-12-24 | $11.50 | $11.52 | $11.12 | $11.43 | $10.28 | 1,028,829 |
| 2019-12-23 | $11.56 | $11.63 | $11.42 | $11.46 | $10.31 | 2,035,452 |
| 2019-12-20 | $11.72 | $11.78 | $11.60 | $11.62 | $10.45 | 5,370,306 |
| 2019-12-19 | $11.63 | $11.74 | $11.63 | $11.72 | $10.54 | 2,237,908 |
| 2019-12-18 | $11.73 | $11.75 | $11.60 | $11.66 | $10.48 | 1,925,919 |
| 2019-12-17 | $11.62 | $11.72 | $11.60 | $11.71 | $10.53 | 2,584,812 |
| 2019-12-16 | $11.58 | $11.65 | $11.52 | $11.60 | $10.43 | 3,199,457 |
| 2019-12-13 | $11.60 | $11.66 | $11.36 | $11.49 | $10.33 | 2,680,028 |
| 2019-12-12 | $11.45 | $11.67 | $11.39 | $11.63 | $10.46 | 1,898,348 |
| 2019-12-11 | $11.47 | $11.51 | $11.36 | $11.48 | $10.23 | 2,374,965 |
| 2019-12-10 | $11.33 | $11.49 | $11.30 | $11.42 | $10.17 | 2,433,738 |
| 2019-12-09 | $11.32 | $11.41 | $11.28 | $11.30 | $10.07 | 2,207,852 |
| 2019-12-06 | $11.23 | $11.38 | $11.22 | $11.31 | $10.07 | 3,362,093 |
| 2019-12-05 | $11.14 | $11.22 | $11.06 | $11.09 | $9.88 | 4,130,833 |
| 2019-12-04 | $11.18 | $11.18 | $11.04 | $11.06 | $9.85 | 4,112,322 |
| 2019-12-03 | $11.19 | $11.21 | $10.98 | $11.11 | $9.90 | 6,373,395 |
| 2019-12-02 | $11.63 | $11.76 | $11.27 | $11.28 | $10.05 | 16,149,919 |
| 2019-11-29 | $11.74 | $11.76 | $11.58 | $11.58 | $10.32 | 4,036,994 |
| 2019-11-27 | $11.80 | $11.81 | $11.66 | $11.79 | $10.50 | 2,473,144 |
| 2019-11-26 | $11.86 | $11.89 | $11.73 | $11.77 | $10.48 | 2,729,198 |
| 2019-11-25 | $11.82 | $11.97 | $11.82 | $11.93 | $10.63 | 2,528,172 |
| 2019-11-22 | $11.93 | $11.95 | $11.80 | $11.83 | $10.54 | 926,765 |
| 2019-11-21 | $11.93 | $11.93 | $11.76 | $11.87 | $10.57 | 1,427,945 |
| 2019-11-20 | $11.81 | $11.94 | $11.75 | $11.85 | $10.56 | 1,949,093 |
| 2019-11-19 | $11.89 | $11.93 | $11.82 | $11.89 | $10.59 | 1,310,637 |
| 2019-11-18 | $11.86 | $11.95 | $11.76 | $11.84 | $10.55 | 1,462,853 |
| 2019-11-15 | $12.00 | $12.02 | $11.88 | $11.91 | $10.61 | 1,039,668 |
| 2019-11-14 | $11.93 | $11.96 | $11.87 | $11.92 | $10.62 | 1,334,376 |
| 2019-11-13 | $11.90 | $11.99 | $11.87 | $11.93 | $10.63 | 1,526,335 |
| 2019-11-12 | $11.99 | $12.09 | $11.93 | $12.07 | $10.75 | 1,323,960 |
| 2019-11-11 | $11.91 | $12.02 | $11.89 | $11.99 | $10.68 | 1,000,787 |
| 2019-11-08 | $11.89 | $12.05 | $11.88 | $11.97 | $10.66 | 1,485,331 |
| 2019-11-07 | $12.10 | $12.14 | $11.90 | $11.93 | $10.63 | 1,235,389 |
| 2019-11-06 | $11.99 | $12.03 | $11.87 | $11.98 | $10.67 | 1,555,944 |
| 2019-11-05 | $11.96 | $12.08 | $11.89 | $12.04 | $10.73 | 1,798,763 |
| 2019-11-04 | $11.81 | $11.92 | $11.76 | $11.90 | $10.60 | 2,784,379 |
| 2019-11-01 | $11.66 | $11.79 | $11.60 | $11.74 | $10.46 | 2,958,300 |
| 2019-10-31 | $11.79 | $11.84 | $11.46 | $11.58 | $10.32 | 2,108,995 |
| 2019-10-30 | $11.88 | $11.94 | $11.80 | $11.87 | $10.57 | 1,302,984 |
| 2019-10-29 | $11.79 | $11.98 | $11.74 | $11.93 | $10.63 | 1,450,252 |
| 2019-10-28 | $11.73 | $11.93 | $11.73 | $11.84 | $10.55 | 1,940,626 |
| 2019-10-25 | $11.67 | $11.70 | $11.59 | $11.62 | $10.35 | 1,638,206 |
| 2019-10-24 | $11.93 | $11.93 | $11.28 | $11.63 | $10.36 | 2,317,455 |
| 2019-10-23 | $11.65 | $11.70 | $11.53 | $11.59 | $10.32 | 1,146,532 |
| 2019-10-22 | $11.65 | $11.77 | $11.50 | $11.64 | $10.37 | 994,176 |
| 2019-10-21 | $11.50 | $11.70 | $11.44 | $11.65 | $10.38 | 1,484,422 |
| 2019-10-18 | $11.25 | $11.50 | $11.19 | $11.47 | $10.22 | 2,141,894 |
| 2019-10-17 | $11.33 | $11.33 | $11.14 | $11.29 | $10.06 | 1,256,503 |
| 2019-10-16 | $11.30 | $11.45 | $11.23 | $11.27 | $10.04 | 1,505,239 |
| 2019-10-15 | $11.20 | $11.30 | $11.16 | $11.29 | $10.06 | 2,274,328 |
| 2019-10-14 | $11.11 | $11.24 | $11.05 | $11.17 | $9.95 | 1,686,885 |
| 2019-10-11 | $10.97 | $11.26 | $10.94 | $11.19 | $9.97 | 2,651,494 |
| 2019-10-10 | $10.78 | $10.93 | $10.78 | $10.84 | $9.66 | 1,806,077 |
| 2019-10-09 | $10.72 | $10.80 | $10.64 | $10.76 | $9.59 | 1,023,013 |
| 2019-10-08 | $10.65 | $10.70 | $10.56 | $10.60 | $9.44 | 1,142,119 |
| 2019-10-07 | $10.72 | $10.90 | $10.71 | $10.80 | $9.62 | 912,608 |
| 2019-10-04 | $10.62 | $10.78 | $10.56 | $10.77 | $9.59 | 992,861 |
| 2019-10-03 | $10.59 | $10.66 | $10.41 | $10.64 | $9.48 | 1,086,284 |
| 2019-10-02 | $10.57 | $10.68 | $10.52 | $10.65 | $9.49 | 1,161,699 |
| 2019-10-01 | $11.00 | $11.07 | $10.65 | $10.67 | $9.50 | 1,643,322 |
| 2019-09-30 | $10.97 | $10.98 | $10.84 | $10.87 | $9.68 | 1,379,930 |
| 2019-09-27 | $10.99 | $11.06 | $10.88 | $10.92 | $9.73 | 1,347,232 |
| 2019-09-26 | $11.01 | $11.05 | $10.87 | $10.89 | $9.70 | 944,800 |
| 2019-09-25 | $10.79 | $11.10 | $10.79 | $11.06 | $9.85 | 1,363,519 |
| 2019-09-24 | $10.97 | $11.03 | $10.72 | $10.79 | $9.61 | 1,227,778 |
| 2019-09-23 | $10.89 | $11.04 | $10.83 | $10.97 | $9.77 | 1,045,941 |
| 2019-09-20 | $10.96 | $11.09 | $10.90 | $10.98 | $9.78 | 3,856,629 |
| 2019-09-19 | $11.11 | $11.23 | $11.01 | $11.02 | $9.82 | 1,240,719 |
| 2019-09-18 | $10.99 | $11.18 | $10.92 | $11.12 | $9.91 | 2,215,218 |
| 2019-09-17 | $11.05 | $11.05 | $10.89 | $11.01 | $9.81 | 1,194,632 |
| 2019-09-16 | $11.04 | $11.30 | $11.01 | $11.13 | $9.91 | 1,478,780 |
| 2019-09-13 | $11.25 | $11.36 | $11.12 | $11.21 | $9.99 | 1,905,751 |
| 2019-09-12 | $11.00 | $11.25 | $10.91 | $11.17 | $9.95 | 1,884,886 |
| 2019-09-11 | $11.00 | $11.18 | $10.81 | $11.18 | $9.86 | 2,167,067 |
| 2019-09-10 | $10.75 | $10.97 | $10.70 | $10.97 | $9.68 | 1,825,209 |
| 2019-09-09 | $10.51 | $10.75 | $10.43 | $10.73 | $9.47 | 1,614,913 |
| 2019-09-06 | $10.51 | $10.57 | $10.37 | $10.40 | $9.17 | 969,161 |
| 2019-09-05 | $10.39 | $10.64 | $10.35 | $10.52 | $9.28 | 1,552,463 |
| 2019-09-04 | $10.31 | $10.32 | $10.17 | $10.23 | $9.02 | 1,365,552 |
| 2019-09-03 | $10.40 | $10.47 | $10.11 | $10.21 | $9.01 | 2,094,374 |
| 2019-08-30 | $10.52 | $10.54 | $10.42 | $10.51 | $9.27 | 1,281,108 |
| 2019-08-29 | $10.30 | $10.53 | $10.28 | $10.46 | $9.23 | 1,635,871 |
| 2019-08-28 | $10.08 | $10.27 | $10.08 | $10.16 | $8.96 | 1,794,449 |
| 2019-08-27 | $10.40 | $10.41 | $10.08 | $10.11 | $8.92 | 1,669,270 |
| 2019-08-26 | $10.24 | $10.37 | $10.19 | $10.36 | $9.14 | 1,150,062 |
| 2019-08-23 | $10.41 | $10.52 | $10.10 | $10.15 | $8.95 | 1,780,410 |
| 2019-08-22 | $10.47 | $10.52 | $10.36 | $10.47 | $9.24 | 1,101,426 |
| 2019-08-21 | $10.41 | $10.45 | $10.35 | $10.38 | $9.16 | 1,061,092 |
| 2019-08-20 | $10.39 | $10.42 | $10.07 | $10.32 | $9.10 | 927,504 |
| 2019-08-19 | $10.51 | $10.53 | $10.40 | $10.48 | $9.24 | 2,036,791 |
| 2019-08-16 | $10.13 | $10.33 | $10.11 | $10.32 | $9.10 | 1,067,957 |
| 2019-08-15 | $10.26 | $10.29 | $10.01 | $10.04 | $8.86 | 1,492,885 |
| 2019-08-14 | $10.28 | $10.40 | $10.11 | $10.24 | $9.03 | 1,749,307 |
| 2019-08-13 | $10.43 | $10.66 | $10.38 | $10.52 | $9.28 | 1,666,995 |
| 2019-08-12 | $10.49 | $10.56 | $10.37 | $10.41 | $9.18 | 1,624,145 |
| 2019-08-09 | $10.62 | $10.68 | $10.49 | $10.62 | $9.37 | 931,177 |
| 2019-08-08 | $10.50 | $10.70 | $10.46 | $10.65 | $9.39 | 1,589,109 |
| 2019-08-07 | $10.29 | $10.46 | $10.20 | $10.41 | $9.18 | 1,371,976 |
| 2019-08-06 | $10.47 | $10.53 | $10.28 | $10.52 | $9.28 | 1,209,308 |
| 2019-08-05 | $10.42 | $10.49 | $10.18 | $10.39 | $9.17 | 2,458,946 |
| 2019-08-02 | $10.83 | $10.86 | $10.50 | $10.63 | $9.38 | 1,887,645 |
| 2019-08-01 | $11.13 | $11.25 | $10.79 | $10.85 | $9.57 | 3,023,383 |
| 2019-07-31 | $11.22 | $11.36 | $11.13 | $11.16 | $9.84 | 2,746,498 |
| 2019-07-30 | $10.90 | $11.22 | $10.87 | $11.21 | $9.89 | 1,358,676 |
| 2019-07-29 | $11.08 | $11.17 | $10.98 | $11.00 | $9.70 | 1,213,152 |
| 2019-07-26 | $10.90 | $11.15 | $10.76 | $11.14 | $9.83 | 1,843,154 |
| 2019-07-25 | $11.10 | $11.14 | $10.88 | $10.93 | $9.64 | 2,071,580 |
| 2019-07-24 | $10.72 | $11.09 | $10.68 | $11.01 | $9.71 | 2,469,926 |
| 2019-07-23 | $10.71 | $10.78 | $10.62 | $10.73 | $9.47 | 1,210,539 |
| 2019-07-22 | $10.70 | $10.79 | $10.60 | $10.66 | $9.40 | 1,193,043 |
| 2019-07-19 | $10.60 | $10.79 | $10.60 | $10.70 | $9.44 | 1,271,050 |
| 2019-07-18 | $10.65 | $10.69 | $10.58 | $10.64 | $9.39 | 2,062,083 |
| 2019-07-17 | $10.73 | $10.77 | $10.59 | $10.61 | $9.36 | 1,540,320 |
| 2019-07-16 | $10.72 | $10.83 | $10.62 | $10.78 | $9.51 | 1,316,879 |
| 2019-07-15 | $10.90 | $10.96 | $10.65 | $10.69 | $9.43 | 1,184,607 |
| 2019-07-12 | $10.79 | $10.93 | $10.63 | $10.89 | $9.61 | 1,218,711 |
| 2019-07-11 | $10.74 | $10.80 | $10.62 | $10.73 | $9.47 | 1,622,556 |
| 2019-07-10 | $10.84 | $10.88 | $10.67 | $10.69 | $9.43 | 1,335,351 |
| 2019-07-09 | $10.70 | $10.81 | $10.64 | $10.81 | $9.54 | 1,212,989 |
| 2019-07-08 | $10.82 | $10.85 | $10.63 | $10.73 | $9.47 | 1,316,875 |
| 2019-07-05 | $10.89 | $10.94 | $10.79 | $10.90 | $9.62 | 910,170 |
| 2019-07-03 | $10.85 | $10.89 | $10.74 | $10.80 | $9.53 | 1,779,631 |
| 2019-07-02 | $10.79 | $10.84 | $10.63 | $10.72 | $9.46 | 1,975,254 |
| 2019-07-01 | $10.91 | $11.03 | $10.79 | $10.83 | $9.55 | 3,151,525 |
| 2019-06-28 | $10.56 | $10.86 | $10.47 | $10.78 | $9.51 | 5,038,696 |
| 2019-06-27 | $10.17 | $10.53 | $10.12 | $10.49 | $9.25 | 4,893,060 |
| 2019-06-26 | $10.15 | $10.23 | $9.96 | $10.12 | $8.93 | 10,695,417 |
| 2019-06-25 | $10.22 | $10.22 | $10.08 | $10.18 | $8.98 | 1,445,800 |
| 2019-06-24 | $10.33 | $10.40 | $10.19 | $10.19 | $8.99 | 965,721 |
| 2019-06-21 | $10.28 | $10.42 | $10.22 | $10.33 | $9.11 | 3,573,288 |
| 2019-06-20 | $10.47 | $10.47 | $10.18 | $10.34 | $9.12 | 1,563,425 |
| 2019-06-19 | $10.44 | $10.58 | $10.37 | $10.39 | $9.17 | 2,086,336 |
| 2019-06-18 | $10.17 | $10.43 | $10.10 | $10.40 | $9.17 | 1,750,118 |
| 2019-06-17 | $10.38 | $10.38 | $10.10 | $10.15 | $8.95 | 1,683,222 |
| 2019-06-14 | $10.36 | $10.42 | $10.23 | $10.37 | $9.15 | 1,488,480 |
| 2019-06-13 | $10.42 | $10.45 | $10.28 | $10.35 | $9.13 | 1,245,082 |
| 2019-06-12 | $10.42 | $10.52 | $10.34 | $10.46 | $9.13 | 2,369,025 |
| 2019-06-11 | $10.41 | $10.53 | $10.35 | $10.43 | $9.10 | 2,196,289 |
| 2019-06-10 | $10.31 | $10.43 | $10.29 | $10.33 | $9.02 | 988,377 |
| 2019-06-07 | $10.21 | $10.25 | $10.11 | $10.21 | $8.91 | 851,814 |
| 2019-06-06 | $10.18 | $10.27 | $10.08 | $10.23 | $8.93 | 807,406 |
| 2019-06-05 | $10.27 | $10.29 | $10.09 | $10.22 | $8.92 | 894,891 |
| 2019-06-04 | $10.08 | $10.28 | $10.02 | $10.28 | $8.97 | 1,165,930 |
| 2019-06-03 | $9.82 | $9.99 | $9.79 | $9.91 | $8.65 | 1,121,562 |
| 2019-05-31 | $9.89 | $9.93 | $9.77 | $9.82 | $8.57 | 1,684,914 |
| 2019-05-30 | $10.30 | $10.36 | $9.94 | $10.00 | $8.73 | 1,333,345 |
| 2019-05-29 | $10.07 | $10.30 | $10.01 | $10.28 | $8.97 | 1,628,075 |
| 2019-05-28 | $10.19 | $10.24 | $10.10 | $10.12 | $8.83 | 1,350,405 |
| 2019-05-24 | $10.07 | $10.20 | $10.05 | $10.19 | $8.89 | 957,082 |
| 2019-05-23 | $10.06 | $10.08 | $9.90 | $9.99 | $8.72 | 1,648,468 |
| 2019-05-22 | $10.23 | $10.27 | $10.12 | $10.18 | $8.89 | 625,874 |
| 2019-05-21 | $10.25 | $10.33 | $10.22 | $10.28 | $8.97 | 696,606 |
| 2019-05-20 | $10.21 | $10.30 | $10.13 | $10.19 | $8.89 | 772,423 |
| 2019-05-17 | $10.20 | $10.38 | $10.17 | $10.24 | $8.94 | 1,072,139 |
| 2019-05-16 | $10.28 | $10.38 | $10.21 | $10.29 | $8.98 | 1,572,307 |
| 2019-05-15 | $10.21 | $10.25 | $10.06 | $10.19 | $8.89 | 1,648,670 |
| 2019-05-14 | $10.20 | $10.37 | $10.09 | $10.28 | $8.97 | 1,294,533 |
| 2019-05-13 | $10.29 | $10.34 | $10.07 | $10.14 | $8.85 | 1,441,770 |
| 2019-05-10 | $10.37 | $10.50 | $10.28 | $10.47 | $9.14 | 1,333,242 |
| 2019-05-09 | $10.31 | $10.43 | $9.76 | $10.38 | $9.06 | 1,198,334 |
| 2019-05-08 | $10.50 | $10.58 | $10.40 | $10.41 | $9.09 | 1,060,469 |
| 2019-05-07 | $10.55 | $10.62 | $10.42 | $10.50 | $9.16 | 1,122,148 |
| 2019-05-06 | $10.48 | $10.68 | $10.43 | $10.66 | $9.30 | 1,771,985 |
| 2019-05-03 | $10.51 | $10.67 | $10.46 | $10.65 | $9.30 | 1,301,083 |
| 2019-05-02 | $10.31 | $10.45 | $10.26 | $10.44 | $9.11 | 1,254,936 |
| 2019-05-01 | $10.50 | $10.55 | $10.20 | $10.27 | $8.96 | 1,506,372 |
| 2019-04-30 | $10.49 | $10.56 | $10.39 | $10.48 | $9.15 | 2,060,175 |
| 2019-04-29 | $10.36 | $10.57 | $10.35 | $10.47 | $9.14 | 1,529,108 |
| 2019-04-26 | $10.00 | $10.43 | $10.00 | $10.38 | $9.06 | 3,266,787 |
| 2019-04-25 | $10.33 | $10.34 | $9.77 | $9.96 | $8.69 | 3,872,189 |
| 2019-04-24 | $10.30 | $10.40 | $10.22 | $10.35 | $9.03 | 1,566,327 |
| 2019-04-23 | $10.10 | $10.37 | $10.08 | $10.37 | $9.05 | 1,393,820 |
| 2019-04-22 | $10.28 | $10.29 | $10.05 | $10.08 | $8.80 | 934,934 |
| 2019-04-18 | $10.39 | $10.45 | $10.25 | $10.26 | $8.96 | 1,765,115 |
| 2019-04-17 | $10.45 | $10.46 | $10.33 | $10.43 | $9.10 | 812,570 |
| 2019-04-16 | $10.19 | $10.40 | $10.15 | $10.39 | $9.07 | 1,415,066 |
| 2019-04-15 | $10.39 | $10.41 | $10.13 | $10.16 | $8.87 | 929,868 |
| 2019-04-12 | $10.28 | $10.43 | $10.15 | $10.37 | $9.05 | 1,339,240 |
| 2019-04-11 | $10.19 | $10.29 | $10.03 | $10.15 | $8.86 | 1,082,897 |
| 2019-04-10 | $10.01 | $10.15 | $9.94 | $10.14 | $8.85 | 1,650,343 |
| 2019-04-09 | $10.13 | $10.16 | $9.97 | $10.03 | $8.75 | 2,456,659 |
| 2019-04-08 | $10.00 | $10.29 | $9.94 | $10.16 | $8.87 | 2,821,076 |
| 2019-04-05 | $9.97 | $10.07 | $9.91 | $10.05 | $8.77 | 1,459,347 |
| 2019-04-04 | $9.77 | $9.98 | $9.77 | $9.97 | $8.70 | 1,524,552 |
| 2019-04-03 | $9.91 | $9.95 | $9.73 | $9.75 | $8.51 | 1,374,000 |
| 2019-04-02 | $9.83 | $9.90 | $9.73 | $9.81 | $8.56 | 1,077,791 |
| 2019-04-01 | $9.70 | $9.85 | $9.68 | $9.81 | $8.56 | 2,331,050 |
| 2019-03-29 | $9.80 | $9.82 | $9.56 | $9.58 | $8.36 | 2,595,849 |
| 2019-03-28 | $9.67 | $9.75 | $9.54 | $9.72 | $8.48 | 1,408,896 |
| 2019-03-27 | $9.61 | $9.71 | $9.51 | $9.66 | $8.43 | 1,789,137 |
| 2019-03-26 | $9.41 | $9.63 | $9.38 | $9.63 | $8.41 | 2,022,528 |
| 2019-03-25 | $9.34 | $9.50 | $9.28 | $9.36 | $8.17 | 1,486,189 |
| 2019-03-22 | $9.75 | $9.76 | $9.34 | $9.36 | $8.17 | 2,964,680 |
| 2019-03-21 | $9.74 | $9.95 | $9.46 | $9.86 | $8.61 | 2,930,750 |
| 2019-03-20 | $10.13 | $10.16 | $9.79 | $9.80 | $8.55 | 2,622,264 |
| 2019-03-19 | $10.43 | $10.44 | $10.10 | $10.13 | $8.84 | 1,848,210 |
| 2019-03-18 | $10.27 | $10.47 | $10.27 | $10.38 | $9.06 | 1,595,183 |
| 2019-03-15 | $10.27 | $10.38 | $10.22 | $10.25 | $8.95 | 5,726,057 |
| 2019-03-14 | $10.23 | $10.31 | $10.16 | $10.28 | $8.97 | 1,780,067 |
| 2019-03-13 | $10.29 | $10.36 | $10.21 | $10.31 | $8.90 | 3,362,989 |
| 2019-03-12 | $10.37 | $10.43 | $10.22 | $10.24 | $8.84 | 1,713,045 |
| 2019-03-11 | $10.42 | $10.46 | $10.36 | $10.38 | $8.96 | 1,970,218 |
| 2019-03-08 | $10.22 | $10.54 | $10.17 | $10.40 | $8.98 | 2,184,116 |
| 2019-03-07 | $10.42 | $10.47 | $10.21 | $10.32 | $8.91 | 2,298,092 |
| 2019-03-06 | $10.73 | $10.89 | $10.45 | $10.47 | $9.04 | 3,529,528 |
| 2019-03-05 | $10.62 | $10.74 | $10.48 | $10.73 | $9.27 | 2,653,464 |
| 2019-03-04 | $10.60 | $10.70 | $10.51 | $10.62 | $9.17 | 1,632,277 |
| 2019-03-01 | $10.63 | $10.66 | $10.45 | $10.62 | $9.17 | 2,210,099 |
| 2019-02-28 | $10.59 | $10.65 | $10.53 | $10.56 | $9.12 | 1,346,652 |
| 2019-02-27 | $10.42 | $10.60 | $10.37 | $10.58 | $9.14 | 1,400,786 |
| 2019-02-26 | $10.53 | $10.61 | $10.42 | $10.42 | $9.00 | 1,332,864 |
| 2019-02-25 | $10.73 | $10.78 | $10.54 | $10.56 | $9.12 | 1,926,664 |
| 2019-02-22 | $10.62 | $10.70 | $10.61 | $10.66 | $9.21 | 1,744,986 |
| 2019-02-21 | $10.70 | $10.71 | $10.57 | $10.61 | $9.16 | 1,330,152 |
| 2019-02-20 | $10.59 | $10.71 | $10.51 | $10.70 | $9.24 | 1,925,458 |
| 2019-02-19 | $10.49 | $10.63 | $10.45 | $10.59 | $9.15 | 2,916,831 |
| 2019-02-15 | $10.56 | $10.64 | $10.44 | $10.54 | $9.10 | 2,716,252 |
| 2019-02-14 | $10.50 | $10.56 | $10.41 | $10.49 | $9.06 | 2,304,533 |
| 2019-02-13 | $10.59 | $10.72 | $10.53 | $10.60 | $9.15 | 2,756,594 |
| 2019-02-12 | $10.49 | $10.66 | $10.49 | $10.59 | $9.15 | 2,123,784 |
| 2019-02-11 | $10.42 | $10.45 | $10.29 | $10.43 | $9.01 | 2,229,231 |
| 2019-02-08 | $10.45 | $10.54 | $10.30 | $10.37 | $8.96 | 1,790,363 |
| 2019-02-07 | $10.48 | $10.69 | $10.39 | $10.50 | $9.07 | 2,752,578 |
| 2019-02-06 | $10.31 | $10.44 | $10.28 | $10.44 | $9.02 | 1,382,588 |
| 2019-02-05 | $10.32 | $10.44 | $10.22 | $10.30 | $8.90 | 1,869,969 |
| 2019-02-04 | $10.14 | $10.34 | $10.12 | $10.31 | $8.90 | 1,678,029 |
| 2019-02-01 | $10.12 | $10.47 | $10.12 | $10.15 | $8.77 | 4,433,187 |
| 2019-01-31 | $10.39 | $10.39 | $9.72 | $10.11 | $8.73 | 5,908,828 |
| 2019-01-30 | $10.35 | $10.42 | $10.22 | $10.41 | $8.99 | 4,421,320 |
| 2019-01-29 | $10.53 | $10.61 | $10.32 | $10.34 | $8.93 | 2,468,553 |
| 2019-01-28 | $10.33 | $10.60 | $10.21 | $10.59 | $9.15 | 2,390,434 |
| 2019-01-25 | $10.33 | $10.44 | $10.27 | $10.38 | $8.96 | 1,718,216 |
| 2019-01-24 | $10.24 | $10.33 | $10.11 | $10.28 | $8.88 | 1,103,784 |
| 2019-01-23 | $10.26 | $10.32 | $10.13 | $10.27 | $8.87 | 1,319,638 |
| 2019-01-22 | $10.31 | $10.41 | $10.19 | $10.22 | $8.83 | 1,171,807 |
| 2019-01-18 | $10.28 | $10.44 | $10.22 | $10.37 | $8.96 | 1,384,657 |
| 2019-01-17 | $10.10 | $10.33 | $10.06 | $10.28 | $8.88 | 2,274,168 |
| 2019-01-16 | $10.11 | $10.20 | $10.06 | $10.13 | $8.75 | 1,894,979 |
| 2019-01-15 | $10.00 | $10.05 | $9.81 | $10.03 | $8.66 | 1,887,712 |
| 2019-01-14 | $9.81 | $10.09 | $9.74 | $9.99 | $8.63 | 2,608,152 |
| 2019-01-11 | $9.75 | $9.91 | $9.71 | $9.85 | $8.51 | 1,294,752 |
| 2019-01-10 | $9.84 | $9.91 | $9.69 | $9.80 | $8.46 | 2,149,312 |
| 2019-01-09 | $9.69 | $9.89 | $9.62 | $9.87 | $8.52 | 3,281,801 |
| 2019-01-08 | $9.59 | $9.68 | $9.42 | $9.68 | $8.36 | 1,990,518 |
| 2019-01-07 | $9.34 | $9.58 | $9.28 | $9.53 | $8.23 | 2,118,661 |
| 2019-01-04 | $9.17 | $9.43 | $9.14 | $9.33 | $8.06 | 1,971,573 |
| 2019-01-03 | $9.04 | $9.21 | $8.96 | $9.00 | $7.77 | 2,490,306 |
| 2019-01-02 | $8.79 | $9.12 | $8.72 | $9.05 | $7.82 | 2,111,426 |
| 2018-12-31 | $8.95 | $8.99 | $8.74 | $8.88 | $7.67 | 2,344,189 |
| 2018-12-28 | $8.81 | $9.04 | $8.78 | $8.86 | $7.65 | 2,100,930 |
| 2018-12-27 | $8.73 | $8.87 | $8.54 | $8.81 | $7.61 | 1,795,479 |
| 2018-12-26 | $8.50 | $8.91 | $8.42 | $8.89 | $7.68 | 2,216,163 |
| 2018-12-24 | $8.60 | $8.66 | $8.44 | $8.45 | $7.30 | 1,733,851 |
| 2018-12-21 | $8.89 | $9.04 | $8.63 | $8.64 | $7.46 | 6,325,129 |
| 2018-12-20 | $8.82 | $8.96 | $8.78 | $8.92 | $7.70 | 2,983,896 |
| 2018-12-19 | $9.05 | $9.19 | $8.78 | $8.86 | $7.65 | 2,782,700 |
| 2018-12-18 | $9.36 | $9.38 | $8.99 | $9.07 | $7.83 | 2,677,270 |
| 2018-12-17 | $9.27 | $9.52 | $9.21 | $9.27 | $8.01 | 2,355,663 |
| 2018-12-14 | $9.41 | $9.62 | $9.27 | $9.31 | $8.04 | 1,674,966 |
| 2018-12-13 | $9.77 | $9.80 | $9.45 | $9.48 | $8.19 | 1,816,034 |
| 2018-12-12 | $9.74 | $9.96 | $9.62 | $9.82 | $8.38 | 2,616,426 |
| 2018-12-11 | $9.81 | $9.92 | $9.53 | $9.60 | $8.20 | 2,811,213 |
| 2018-12-10 | $10.09 | $10.11 | $9.71 | $9.74 | $8.31 | 3,507,871 |
| 2018-12-07 | $10.16 | $10.33 | $10.01 | $10.09 | $8.61 | 3,259,205 |
| 2018-12-06 | $10.14 | $10.23 | $9.95 | $10.16 | $8.67 | 2,947,070 |
| 2018-12-04 | $10.70 | $10.73 | $10.13 | $10.31 | $8.80 | 3,874,068 |
| 2018-12-03 | $10.94 | $10.98 | $10.62 | $10.75 | $9.18 | 2,701,398 |
| 2018-11-30 | $10.57 | $10.84 | $10.50 | $10.82 | $9.24 | 2,960,759 |
| 2018-11-29 | $10.44 | $10.69 | $10.32 | $10.61 | $9.06 | 2,348,321 |
| 2018-11-28 | $10.35 | $10.51 | $10.13 | $10.49 | $8.96 | 2,386,926 |
| 2018-11-27 | $10.27 | $10.36 | $10.25 | $10.34 | $8.83 | 2,116,722 |
| 2018-11-26 | $10.19 | $10.41 | $10.17 | $10.32 | $8.81 | 3,300,590 |
| 2018-11-23 | $10.03 | $10.21 | $10.03 | $10.07 | $8.60 | 645,645 |
| 2018-11-21 | $10.08 | $10.32 | $9.99 | $10.08 | $8.61 | 1,972,283 |
| 2018-11-20 | $10.06 | $10.21 | $9.97 | $10.06 | $8.59 | 2,508,892 |
| 2018-11-19 | $10.01 | $10.29 | $10.00 | $10.10 | $8.62 | 1,813,502 |
| 2018-11-16 | $10.04 | $10.13 | $9.83 | $10.07 | $8.60 | 1,551,486 |
| 2018-11-15 | $9.84 | $10.17 | $9.75 | $10.12 | $8.64 | 3,471,943 |
| 2018-11-14 | $10.10 | $10.15 | $9.74 | $9.87 | $8.43 | 1,865,686 |
| 2018-11-13 | $9.98 | $10.16 | $9.96 | $10.01 | $8.55 | 2,712,700 |
| 2018-11-12 | $10.07 | $10.14 | $9.90 | $9.92 | $8.47 | 2,542,929 |
| 2018-11-09 | $10.04 | $10.15 | $10.00 | $10.07 | $8.60 | 2,224,748 |
| 2018-11-08 | $10.01 | $10.18 | $9.98 | $10.08 | $8.61 | 1,790,148 |
| 2018-11-07 | $10.14 | $10.18 | $9.82 | $10.04 | $8.57 | 3,368,091 |
| 2018-11-06 | $9.98 | $10.10 | $9.88 | $10.09 | $8.61 | 1,784,982 |
| 2018-11-05 | $9.98 | $10.10 | $9.89 | $9.98 | $8.52 | 1,939,239 |
| 2018-11-02 | $10.10 | $10.17 | $9.85 | $10.01 | $8.55 | 2,202,911 |
| 2018-11-01 | $10.08 | $10.10 | $9.94 | $10.02 | $8.55 | 4,530,497 |
| 2018-10-31 | $10.20 | $10.25 | $9.94 | $9.98 | $8.52 | 4,030,896 |
| 2018-10-30 | $10.18 | $10.30 | $9.86 | $10.10 | $8.62 | 5,457,368 |
| 2018-10-29 | $9.68 | $10.27 | $9.68 | $10.16 | $8.67 | 5,250,737 |
| 2018-10-26 | $9.43 | $9.75 | $9.41 | $9.64 | $8.23 | 3,396,195 |
| 2018-10-25 | $9.74 | $9.98 | $9.32 | $9.60 | $8.20 | 6,716,863 |
| 2018-10-24 | $10.15 | $10.15 | $9.60 | $9.61 | $8.20 | 3,329,509 |
| 2018-10-23 | $9.93 | $10.21 | $9.90 | $10.08 | $8.61 | 2,792,593 |
| 2018-10-22 | $10.38 | $10.60 | $10.09 | $10.11 | $8.63 | 2,638,798 |
| 2018-10-19 | $10.53 | $10.65 | $10.37 | $10.38 | $8.86 | 2,129,431 |
| 2018-10-18 | $10.67 | $10.79 | $10.56 | $10.58 | $9.03 | 1,249,826 |
| 2018-10-17 | $10.63 | $10.83 | $10.51 | $10.71 | $9.14 | 1,768,137 |
| 2018-10-16 | $10.75 | $10.76 | $10.45 | $10.69 | $9.13 | 1,948,904 |
| 2018-10-15 | $10.61 | $10.77 | $10.61 | $10.66 | $9.10 | 2,166,495 |
| 2018-10-12 | $11.11 | $11.25 | $10.31 | $10.63 | $9.07 | 4,388,500 |
| 2018-10-11 | $11.22 | $11.34 | $10.97 | $10.97 | $9.36 | 2,777,761 |
| 2018-10-10 | $11.39 | $11.49 | $11.23 | $11.25 | $9.60 | 2,448,342 |
| 2018-10-09 | $11.41 | $11.53 | $11.34 | $11.38 | $9.72 | 1,408,203 |
| 2018-10-08 | $11.31 | $11.47 | $11.20 | $11.44 | $9.77 | 1,326,487 |
| 2018-10-05 | $11.50 | $11.50 | $11.23 | $11.30 | $9.65 | 1,541,959 |
| 2018-10-04 | $11.45 | $11.66 | $11.32 | $11.45 | $9.77 | 2,179,079 |
| 2018-10-03 | $11.33 | $11.53 | $11.24 | $11.51 | $9.83 | 2,116,465 |
| 2018-10-02 | $11.19 | $11.33 | $11.16 | $11.23 | $9.59 | 2,382,167 |
| 2018-10-01 | $11.34 | $11.36 | $11.10 | $11.18 | $9.54 | 1,717,669 |
| 2018-09-28 | $11.26 | $11.40 | $11.21 | $11.25 | $9.60 | 1,837,957 |
| 2018-09-27 | $11.40 | $11.43 | $11.30 | $11.31 | $9.66 | 1,482,820 |
| 2018-09-26 | $11.80 | $11.83 | $11.41 | $11.42 | $9.75 | 2,611,242 |
| 2018-09-25 | $11.80 | $11.82 | $11.76 | $11.78 | $10.06 | 1,095,529 |
| 2018-09-24 | $11.99 | $12.01 | $11.73 | $11.76 | $10.04 | 1,802,553 |
| 2018-09-21 | $12.02 | $12.09 | $11.99 | $12.02 | $10.26 | 14,198,180 |
| 2018-09-20 | $11.91 | $12.14 | $11.91 | $12.03 | $10.27 | 2,603,439 |
| 2018-09-19 | $11.73 | $11.98 | $11.73 | $11.92 | $10.18 | 2,288,844 |
| 2018-09-18 | $11.80 | $11.84 | $11.71 | $11.72 | $10.01 | 1,887,909 |
| 2018-09-17 | $11.86 | $11.92 | $11.73 | $11.84 | $10.11 | 1,867,836 |
| 2018-09-14 | $11.70 | $11.91 | $11.70 | $11.85 | $10.12 | 1,855,120 |
| 2018-09-13 | $11.81 | $11.83 | $11.66 | $11.69 | $9.98 | 1,608,859 |
| 2018-09-12 | $12.10 | $12.15 | $11.86 | $11.87 | $10.04 | 2,525,688 |
| 2018-09-11 | $12.04 | $12.25 | $12.01 | $12.12 | $10.25 | 1,744,712 |
| 2018-09-10 | $12.16 | $12.25 | $12.03 | $12.06 | $10.20 | 2,669,552 |
| 2018-09-07 | $12.07 | $12.09 | $11.98 | $12.09 | $10.22 | 1,542,772 |
| 2018-09-06 | $12.08 | $12.14 | $11.99 | $12.03 | $10.17 | 1,353,042 |
| 2018-09-05 | $11.99 | $12.16 | $11.99 | $12.07 | $10.21 | 1,189,347 |
| 2018-09-04 | $12.05 | $12.14 | $11.97 | $12.02 | $10.17 | 1,816,553 |
| 2018-08-31 | $11.96 | $12.07 | $11.94 | $12.05 | $10.19 | 1,427,293 |
| 2018-08-30 | $12.01 | $12.15 | $12.01 | $12.03 | $10.17 | 1,689,637 |
| 2018-08-29 | $12.02 | $12.08 | $11.90 | $12.05 | $10.19 | 1,045,079 |
| 2018-08-28 | $12.08 | $12.10 | $11.92 | $11.99 | $10.14 | 1,068,831 |
| 2018-08-27 | $12.02 | $12.21 | $12.00 | $12.04 | $10.18 | 1,562,464 |
| 2018-08-24 | $12.08 | $12.11 | $11.97 | $11.98 | $10.13 | 1,136,679 |
| 2018-08-23 | $12.10 | $12.14 | $11.99 | $12.07 | $10.21 | 1,039,574 |
| 2018-08-22 | $12.10 | $12.17 | $12.09 | $12.10 | $10.23 | 1,036,858 |
| 2018-08-21 | $12.01 | $12.25 | $11.98 | $12.15 | $10.28 | 1,392,054 |
| 2018-08-20 | $11.95 | $12.03 | $11.87 | $12.00 | $10.15 | 781,300 |
| 2018-08-17 | $11.84 | $11.97 | $11.84 | $11.95 | $10.11 | 1,059,713 |
| 2018-08-16 | $11.74 | $11.95 | $11.73 | $11.87 | $10.04 | 1,032,269 |
| 2018-08-15 | $11.79 | $11.85 | $11.69 | $11.69 | $9.89 | 1,296,065 |
| 2018-08-14 | $11.63 | $11.91 | $11.63 | $11.84 | $10.01 | 1,341,591 |
| 2018-08-13 | $11.66 | $11.79 | $11.61 | $11.61 | $9.82 | 1,393,129 |
| 2018-08-10 | $11.71 | $11.80 | $11.63 | $11.69 | $9.89 | 1,028,384 |
| 2018-08-09 | $11.79 | $11.87 | $11.75 | $11.76 | $9.95 | 1,366,709 |
| 2018-08-08 | $11.62 | $11.81 | $11.59 | $11.79 | $9.97 | 1,202,905 |
| 2018-08-07 | $11.63 | $11.71 | $11.62 | $11.63 | $9.84 | 1,003,844 |
| 2018-08-06 | $11.64 | $11.66 | $11.52 | $11.60 | $9.81 | 1,343,988 |
| 2018-08-03 | $11.92 | $11.96 | $11.62 | $11.66 | $9.86 | 1,240,634 |
| 2018-08-02 | $11.72 | $11.93 | $11.67 | $11.90 | $10.06 | 1,171,034 |
| 2018-08-01 | $11.69 | $11.86 | $11.64 | $11.81 | $9.99 | 2,713,456 |
| 2018-07-31 | $11.77 | $11.81 | $11.55 | $11.65 | $9.85 | 2,757,056 |
| 2018-07-30 | $11.87 | $11.92 | $11.77 | $11.79 | $9.97 | 2,152,474 |
| 2018-07-27 | $11.96 | $11.99 | $11.69 | $11.86 | $10.03 | 3,348,088 |
| 2018-07-26 | $12.66 | $12.71 | $11.87 | $11.99 | $10.14 | 4,771,989 |
| 2018-07-25 | $13.00 | $13.00 | $12.61 | $12.63 | $10.68 | 2,491,967 |
| 2018-07-24 | $13.05 | $13.06 | $12.90 | $12.98 | $10.98 | 1,965,636 |
| 2018-07-23 | $12.88 | $13.08 | $12.88 | $13.04 | $11.03 | 1,991,111 |
| 2018-07-20 | $12.86 | $12.99 | $12.77 | $12.91 | $10.92 | 1,696,266 |
| 2018-07-19 | $12.68 | $12.87 | $12.63 | $12.86 | $10.88 | 1,698,448 |
| 2018-07-18 | $12.67 | $12.76 | $12.66 | $12.73 | $10.77 | 1,131,980 |
| 2018-07-17 | $12.72 | $12.82 | $12.67 | $12.68 | $10.72 | 1,408,520 |
| 2018-07-16 | $12.55 | $12.72 | $12.52 | $12.71 | $10.75 | 2,037,133 |
| 2018-07-13 | $12.46 | $12.55 | $12.35 | $12.45 | $10.53 | 2,168,681 |
| 2018-07-12 | $12.78 | $12.79 | $12.40 | $12.47 | $10.55 | 2,009,027 |
| 2018-07-11 | $12.66 | $12.76 | $12.64 | $12.69 | $10.73 | 2,100,561 |
| 2018-07-10 | $12.84 | $12.89 | $12.60 | $12.72 | $10.76 | 4,408,809 |
| 2018-07-09 | $12.49 | $12.84 | $12.47 | $12.80 | $10.83 | 2,735,135 |
| 2018-07-06 | $12.20 | $12.44 | $12.17 | $12.42 | $10.50 | 2,909,728 |
| 2018-07-05 | $12.34 | $12.34 | $12.18 | $12.25 | $10.36 | 1,409,504 |
| 2018-07-03 | $12.26 | $12.35 | $12.20 | $12.22 | $10.33 | 731,807 |
| 2018-07-02 | $12.10 | $12.25 | $12.07 | $12.25 | $10.36 | 1,442,993 |
| 2018-06-29 | $12.45 | $12.50 | $12.16 | $12.16 | $10.28 | 2,407,010 |
| 2018-06-28 | $12.39 | $12.48 | $12.30 | $12.33 | $10.43 | 2,328,973 |
| 2018-06-27 | $12.55 | $12.61 | $12.34 | $12.36 | $10.45 | 1,656,721 |
| 2018-06-26 | $12.66 | $12.66 | $12.51 | $12.59 | $10.65 | 1,636,171 |
| 2018-06-25 | $12.70 | $12.74 | $12.51 | $12.63 | $10.68 | 2,526,525 |
| 2018-06-22 | $12.87 | $12.90 | $12.73 | $12.74 | $10.77 | 8,887,017 |
| 2018-06-21 | $12.89 | $12.98 | $12.76 | $12.80 | $10.83 | 2,554,408 |
| 2018-06-20 | $12.90 | $12.97 | $12.85 | $12.93 | $10.94 | 2,197,000 |
| 2018-06-19 | $12.58 | $12.86 | $12.58 | $12.82 | $10.84 | 1,955,458 |
| 2018-06-18 | $12.63 | $12.83 | $12.61 | $12.72 | $10.76 | 1,983,213 |
| 2018-06-15 | $12.61 | $12.77 | $12.51 | $12.70 | $10.74 | 6,467,048 |
| 2018-06-14 | $12.72 | $12.76 | $12.51 | $12.65 | $10.70 | 2,655,264 |
| 2018-06-13 | $12.87 | $12.92 | $12.68 | $12.76 | $10.70 | 2,770,688 |
| 2018-06-12 | $13.12 | $13.17 | $12.84 | $12.85 | $10.77 | 3,440,865 |
| 2018-06-11 | $13.26 | $13.37 | $13.01 | $13.09 | $10.98 | 2,529,019 |
| 2018-06-08 | $13.17 | $13.33 | $13.17 | $13.26 | $11.12 | 3,116,265 |
| 2018-06-07 | $13.26 | $13.36 | $13.16 | $13.22 | $11.08 | 1,678,372 |
| 2018-06-06 | $13.06 | $13.25 | $13.06 | $13.24 | $11.10 | 2,131,956 |
| 2018-06-05 | $13.07 | $13.13 | $12.97 | $12.99 | $10.89 | 2,059,295 |
| 2018-06-04 | $12.98 | $13.09 | $12.92 | $13.06 | $10.95 | 2,050,438 |
| 2018-06-01 | $12.90 | $13.01 | $12.83 | $12.92 | $10.83 | 2,320,888 |
| 2018-05-31 | $12.81 | $12.89 | $12.70 | $12.71 | $10.66 | 1,599,173 |
| 2018-05-30 | $12.75 | $12.87 | $12.66 | $12.82 | $10.75 | 1,985,283 |
| 2018-05-29 | $12.68 | $12.81 | $12.48 | $12.58 | $10.55 | 2,000,721 |
| 2018-05-25 | $12.81 | $12.96 | $12.76 | $12.84 | $10.77 | 1,501,623 |
| 2018-05-24 | $12.85 | $12.91 | $12.65 | $12.90 | $10.82 | 1,360,049 |
| 2018-05-23 | $12.93 | $13.01 | $12.81 | $12.88 | $10.80 | 1,264,559 |
| 2018-05-22 | $12.94 | $13.09 | $12.91 | $12.97 | $10.87 | 1,762,101 |
| 2018-05-21 | $12.86 | $12.95 | $12.77 | $12.94 | $10.85 | 1,436,062 |
| 2018-05-18 | $12.71 | $12.85 | $12.71 | $12.71 | $10.66 | 1,882,153 |
| 2018-05-17 | $12.77 | $12.80 | $12.68 | $12.72 | $10.66 | 3,270,973 |
| 2018-05-16 | $12.85 | $12.88 | $12.73 | $12.76 | $10.70 | 4,636,384 |
| 2018-05-15 | $12.79 | $12.92 | $12.74 | $12.85 | $10.77 | 1,847,978 |
| 2018-05-14 | $12.94 | $12.94 | $12.76 | $12.80 | $10.73 | 1,646,497 |
| 2018-05-11 | $12.89 | $12.98 | $12.84 | $12.89 | $10.81 | 1,294,638 |
| 2018-05-10 | $12.75 | $12.89 | $12.71 | $12.87 | $10.79 | 1,481,946 |
| 2018-05-09 | $12.84 | $12.91 | $12.70 | $12.80 | $10.73 | 3,666,085 |
| 2018-05-08 | $12.61 | $12.79 | $12.58 | $12.76 | $10.70 | 1,895,901 |
| 2018-05-07 | $12.58 | $12.68 | $12.50 | $12.60 | $10.56 | 2,299,973 |
| 2018-05-04 | $12.38 | $12.62 | $12.32 | $12.53 | $10.51 | 2,968,394 |
| 2018-05-03 | $12.50 | $12.59 | $12.38 | $12.47 | $10.46 | 2,059,991 |
| 2018-05-02 | $12.59 | $12.75 | $12.48 | $12.58 | $10.55 | 1,435,773 |
| 2018-05-01 | $12.46 | $12.64 | $12.33 | $12.57 | $10.54 | 2,245,997 |
| 2018-04-30 | $12.81 | $12.88 | $12.55 | $12.55 | $10.52 | 2,072,611 |
| 2018-04-27 | $12.87 | $12.95 | $12.73 | $12.76 | $10.70 | 2,596,273 |
| 2018-04-26 | $12.11 | $13.00 | $12.10 | $12.81 | $10.74 | 4,682,315 |
| 2018-04-25 | $12.35 | $12.49 | $12.20 | $12.36 | $10.36 | 3,233,515 |
| 2018-04-24 | $12.25 | $12.46 | $12.22 | $12.37 | $10.37 | 2,869,927 |
| 2018-04-23 | $12.14 | $12.22 | $12.12 | $12.20 | $10.23 | 1,697,512 |
| 2018-04-20 | $12.07 | $12.18 | $12.04 | $12.11 | $10.15 | 1,737,209 |
| 2018-04-19 | $11.95 | $12.10 | $11.92 | $12.08 | $10.13 | 1,453,961 |
| 2018-04-18 | $11.97 | $12.05 | $11.89 | $11.91 | $9.99 | 1,503,873 |
| 2018-04-17 | $12.21 | $12.21 | $11.89 | $11.97 | $10.04 | 2,000,628 |
| 2018-04-16 | $12.17 | $12.21 | $12.02 | $12.19 | $10.22 | 2,345,805 |
| 2018-04-13 | $12.37 | $12.37 | $12.04 | $12.09 | $10.14 | 2,191,889 |
| 2018-04-12 | $12.16 | $12.35 | $12.15 | $12.25 | $10.27 | 1,750,008 |
| 2018-04-11 | $11.99 | $12.18 | $11.92 | $12.10 | $10.15 | 2,922,430 |
| 2018-04-10 | $12.23 | $12.27 | $12.05 | $12.23 | $10.25 | 1,855,138 |
| 2018-04-09 | $12.15 | $12.35 | $12.05 | $12.06 | $10.11 | 1,938,047 |
| 2018-04-06 | $12.39 | $12.50 | $12.01 | $12.12 | $10.16 | 3,924,040 |
| 2018-04-05 | $12.55 | $12.56 | $12.37 | $12.52 | $10.50 | 1,744,546 |
| 2018-04-04 | $12.18 | $12.48 | $12.15 | $12.44 | $10.43 | 2,595,814 |
| 2018-04-03 | $12.31 | $12.41 | $12.23 | $12.31 | $10.32 | 2,702,476 |
| 2018-04-02 | $12.42 | $12.48 | $12.11 | $12.26 | $10.28 | 2,628,531 |
| 2018-03-29 | $12.52 | $12.58 | $12.41 | $12.46 | $10.45 | 2,018,335 |
| 2018-03-28 | $12.33 | $12.57 | $12.26 | $12.47 | $10.46 | 2,505,638 |
| 2018-03-27 | $12.69 | $12.71 | $12.23 | $12.29 | $10.30 | 2,440,470 |
| 2018-03-26 | $12.48 | $12.69 | $12.35 | $12.67 | $10.62 | 2,542,498 |
| 2018-03-23 | $12.63 | $12.66 | $12.31 | $12.31 | $10.32 | 2,672,532 |
| 2018-03-22 | $12.89 | $12.97 | $12.64 | $12.64 | $10.60 | 2,934,867 |
| 2018-03-21 | $13.04 | $13.18 | $12.98 | $13.04 | $10.93 | 1,738,025 |
| 2018-03-20 | $13.08 | $13.20 | $13.03 | $13.05 | $10.94 | 2,659,398 |
| 2018-03-19 | $13.11 | $13.18 | $12.89 | $13.06 | $10.95 | 2,730,070 |
| 2018-03-16 | $13.05 | $13.32 | $13.01 | $13.10 | $10.98 | 12,498,202 |
| 2018-03-15 | $13.07 | $13.07 | $12.91 | $12.98 | $10.88 | 2,444,989 |
| 2018-03-14 | $13.15 | $13.24 | $12.95 | $12.98 | $10.88 | 2,946,183 |
| 2018-03-13 | $13.35 | $13.35 | $13.17 | $13.22 | $10.99 | 2,481,896 |
| 2018-03-12 | $13.31 | $13.38 | $13.23 | $13.28 | $11.04 | 2,863,541 |
| 2018-03-09 | $13.13 | $13.30 | $13.04 | $13.27 | $11.03 | 2,321,610 |
| 2018-03-08 | $13.16 | $13.20 | $12.83 | $12.95 | $10.77 | 2,402,689 |
| 2018-03-07 | $12.90 | $13.16 | $12.87 | $13.10 | $10.89 | 3,028,773 |
| 2018-03-06 | $12.97 | $13.04 | $12.80 | $13.02 | $10.82 | 2,501,450 |
| 2018-03-05 | $12.68 | $13.03 | $12.65 | $12.94 | $10.76 | 2,253,955 |
| 2018-03-02 | $12.48 | $12.81 | $12.41 | $12.79 | $10.63 | 2,087,258 |
| 2018-03-01 | $12.45 | $12.70 | $12.36 | $12.58 | $10.46 | 2,337,584 |
| 2018-02-28 | $12.85 | $12.87 | $12.46 | $12.47 | $10.37 | 2,434,253 |
| 2018-02-27 | $12.95 | $13.09 | $12.75 | $12.76 | $10.61 | 2,135,492 |
| 2018-02-26 | $12.88 | $12.96 | $12.73 | $12.95 | $10.77 | 1,172,900 |
| 2018-02-23 | $12.69 | $12.87 | $12.68 | $12.87 | $10.70 | 1,570,605 |
| 2018-02-22 | $12.97 | $12.97 | $12.62 | $12.63 | $10.50 | 2,641,524 |
| 2018-02-21 | $12.74 | $13.00 | $12.74 | $12.87 | $10.70 | 1,687,489 |
| 2018-02-20 | $12.74 | $12.87 | $12.67 | $12.72 | $10.58 | 1,667,879 |
| 2018-02-16 | $12.57 | $12.86 | $12.57 | $12.80 | $10.64 | 2,178,804 |
| 2018-02-15 | $12.60 | $12.67 | $12.46 | $12.65 | $10.52 | 1,529,095 |
| 2018-02-14 | $12.13 | $12.57 | $12.10 | $12.55 | $10.43 | 1,658,364 |
| 2018-02-13 | $12.08 | $12.22 | $12.02 | $12.21 | $10.15 | 1,110,238 |
| 2018-02-12 | $12.12 | $12.28 | $11.96 | $12.13 | $10.08 | 1,494,902 |
| 2018-02-09 | $12.09 | $12.15 | $11.78 | $12.08 | $10.04 | 3,660,717 |
| 2018-02-08 | $12.30 | $12.30 | $11.93 | $11.94 | $9.93 | 2,808,994 |
| 2018-02-07 | $12.15 | $12.35 | $12.05 | $12.26 | $10.19 | 3,275,170 |
| 2018-02-06 | $11.80 | $12.23 | $11.61 | $12.13 | $10.08 | 3,608,153 |
| 2018-02-05 | $12.43 | $12.62 | $12.02 | $12.07 | $10.03 | 3,148,766 |
| 2018-02-02 | $12.62 | $12.78 | $12.53 | $12.58 | $10.46 | 1,773,176 |
| 2018-02-01 | $12.55 | $12.69 | $12.41 | $12.69 | $10.55 | 1,542,696 |
| 2018-01-31 | $12.65 | $12.68 | $12.53 | $12.57 | $10.45 | 1,975,990 |
| 2018-01-30 | $12.62 | $12.74 | $12.45 | $12.52 | $10.41 | 2,226,892 |
| 2018-01-29 | $12.75 | $12.81 | $12.61 | $12.70 | $10.56 | 2,352,249 |
| 2018-01-26 | $12.55 | $12.74 | $12.34 | $12.74 | $10.59 | 2,053,326 |
| 2018-01-25 | $12.34 | $12.60 | $12.20 | $12.45 | $10.35 | 5,806,710 |
| 2018-01-24 | $12.31 | $12.31 | $12.14 | $12.17 | $10.12 | 2,735,348 |
| 2018-01-23 | $12.25 | $12.35 | $12.19 | $12.26 | $10.19 | 2,128,869 |
| 2018-01-22 | $12.28 | $12.34 | $12.23 | $12.32 | $10.24 | 1,446,925 |
| 2018-01-19 | $12.08 | $12.30 | $12.05 | $12.30 | $10.23 | 1,634,536 |
| 2018-01-18 | $12.20 | $12.27 | $12.07 | $12.10 | $10.06 | 1,887,642 |
| 2018-01-17 | $12.19 | $12.27 | $12.00 | $12.20 | $10.14 | 2,580,206 |
| 2018-01-16 | $12.22 | $12.39 | $12.07 | $12.14 | $10.09 | 3,363,807 |
| 2018-01-12 | $12.09 | $12.20 | $12.03 | $12.19 | $10.13 | 2,801,633 |
| 2018-01-11 | $11.89 | $12.06 | $11.84 | $12.03 | $10.00 | 3,046,339 |
| 2018-01-10 | $11.67 | $11.99 | $11.65 | $11.81 | $9.82 | 2,145,102 |
| 2018-01-09 | $11.57 | $11.74 | $11.52 | $11.64 | $9.68 | 3,193,042 |
| 2018-01-08 | $11.52 | $11.59 | $11.41 | $11.54 | $9.59 | 2,796,811 |
| 2018-01-05 | $11.56 | $11.68 | $11.34 | $11.54 | $9.59 | 3,726,240 |
| 2018-01-04 | $11.37 | $11.55 | $11.31 | $11.33 | $9.42 | 2,417,732 |
| 2018-01-03 | $11.29 | $11.37 | $11.21 | $11.28 | $9.38 | 1,897,482 |
| 2018-01-02 | $11.26 | $11.44 | $11.19 | $11.25 | $9.35 | 2,275,624 |
| 2017-12-29 | $11.41 | $11.41 | $11.21 | $11.22 | $9.33 | 1,934,097 |
| 2017-12-28 | $11.31 | $11.34 | $11.19 | $11.34 | $9.43 | 1,470,317 |
| 2017-12-27 | $11.39 | $11.40 | $11.28 | $11.30 | $9.39 | 1,550,583 |
| 2017-12-26 | $11.42 | $11.56 | $11.36 | $11.39 | $9.47 | 1,041,048 |
| 2017-12-22 | $11.50 | $11.51 | $11.35 | $11.41 | $9.49 | 1,995,056 |
| 2017-12-21 | $11.41 | $11.58 | $11.40 | $11.50 | $9.56 | 2,776,094 |
| 2017-12-20 | $11.62 | $11.64 | $11.32 | $11.43 | $9.41 | 2,519,592 |
| 2017-12-19 | $11.69 | $11.70 | $11.51 | $11.54 | $9.50 | 2,195,703 |
| 2017-12-18 | $11.61 | $11.70 | $11.54 | $11.61 | $9.56 | 2,136,043 |
| 2017-12-15 | $11.37 | $11.70 | $11.37 | $11.50 | $9.47 | 6,783,908 |
| 2017-12-14 | $11.57 | $11.60 | $11.27 | $11.31 | $9.31 | 1,644,255 |
| 2017-12-13 | $11.67 | $11.75 | $11.49 | $11.51 | $9.48 | 2,178,157 |
| 2017-12-12 | $11.53 | $11.71 | $11.51 | $11.66 | $9.60 | 1,797,797 |
| 2017-12-11 | $11.58 | $11.68 | $11.49 | $11.52 | $9.49 | 1,586,286 |
| 2017-12-08 | $11.75 | $11.78 | $11.53 | $11.58 | $9.54 | 1,219,746 |
| 2017-12-07 | $11.58 | $11.74 | $11.52 | $11.65 | $9.59 | 1,384,509 |
| 2017-12-06 | $11.62 | $11.75 | $11.59 | $11.60 | $9.55 | 1,256,572 |
| 2017-12-05 | $12.00 | $12.00 | $11.65 | $11.67 | $9.61 | 1,733,396 |
| 2017-12-04 | $12.10 | $12.17 | $11.86 | $11.92 | $9.82 | 2,320,075 |
| 2017-12-01 | $11.93 | $11.94 | $11.41 | $11.85 | $9.76 | 2,372,260 |
| 2017-11-30 | $12.26 | $12.29 | $11.89 | $11.90 | $9.80 | 2,582,998 |
| 2017-11-29 | $11.91 | $12.20 | $11.90 | $12.17 | $10.02 | 3,052,528 |
| 2017-11-28 | $11.37 | $11.78 | $11.34 | $11.78 | $9.70 | 1,903,895 |
| 2017-11-27 | $11.29 | $11.42 | $11.26 | $11.34 | $9.34 | 891,627 |
| 2017-11-24 | $11.47 | $11.47 | $11.28 | $11.30 | $9.31 | 481,661 |
| 2017-11-22 | $11.42 | $11.55 | $11.38 | $11.44 | $9.42 | 1,146,857 |
| 2017-11-21 | $11.40 | $11.43 | $11.33 | $11.41 | $9.40 | 1,477,823 |
| 2017-11-20 | $11.27 | $11.36 | $11.24 | $11.36 | $9.36 | 852,113 |
| 2017-11-17 | $11.09 | $11.28 | $11.07 | $11.27 | $9.28 | 1,524,124 |
| 2017-11-16 | $11.23 | $11.30 | $11.16 | $11.16 | $9.19 | 1,283,222 |
| 2017-11-15 | $11.04 | $11.22 | $10.99 | $11.16 | $9.19 | 1,035,896 |
| 2017-11-14 | $11.10 | $11.20 | $11.08 | $11.16 | $9.19 | 1,122,276 |
| 2017-11-13 | $10.96 | $11.17 | $10.84 | $11.14 | $9.17 | 2,014,276 |
| 2017-11-10 | $11.05 | $11.14 | $10.99 | $11.03 | $9.08 | 1,954,944 |
| 2017-11-09 | $10.98 | $11.11 | $10.87 | $11.00 | $9.06 | 2,692,144 |
| 2017-11-08 | $11.18 | $11.19 | $10.99 | $11.06 | $9.11 | 3,407,936 |
| 2017-11-07 | $11.57 | $11.58 | $11.20 | $11.24 | $9.26 | 1,853,722 |
| 2017-11-06 | $11.59 | $11.65 | $11.49 | $11.53 | $9.50 | 1,321,911 |
| 2017-11-03 | $11.58 | $11.70 | $11.47 | $11.65 | $9.59 | 2,569,376 |
| 2017-11-02 | $11.42 | $11.64 | $11.39 | $11.62 | $9.57 | 2,820,829 |
| 2017-11-01 | $11.59 | $11.67 | $11.40 | $11.49 | $9.46 | 2,143,987 |
| 2017-10-31 | $11.48 | $11.61 | $11.41 | $11.50 | $9.47 | 1,653,450 |
| 2017-10-30 | $11.67 | $11.67 | $11.37 | $11.50 | $9.47 | 2,698,958 |
| 2017-10-27 | $11.64 | $11.74 | $11.57 | $11.74 | $9.67 | 2,111,038 |
| 2017-10-26 | $11.51 | $11.66 | $11.51 | $11.65 | $9.59 | 1,546,840 |
| 2017-10-25 | $11.45 | $11.76 | $11.45 | $11.54 | $9.50 | 2,986,527 |
| 2017-10-24 | $11.86 | $11.98 | $11.84 | $11.94 | $9.83 | 1,410,590 |
| 2017-10-23 | $11.92 | $11.95 | $11.82 | $11.83 | $9.74 | 902,851 |
| 2017-10-20 | $11.99 | $12.04 | $11.85 | $11.92 | $9.82 | 1,151,191 |
| 2017-10-19 | $11.68 | $11.85 | $11.65 | $11.81 | $9.73 | 1,564,414 |
| 2017-10-18 | $11.81 | $11.88 | $11.75 | $11.79 | $9.71 | 2,034,688 |
| 2017-10-17 | $11.97 | $11.97 | $11.75 | $11.77 | $9.69 | 1,457,944 |
| 2017-10-16 | $11.88 | $12.03 | $11.88 | $11.93 | $9.82 | 1,100,693 |
| 2017-10-13 | $11.83 | $12.00 | $11.72 | $11.86 | $9.77 | 1,178,696 |
| 2017-10-12 | $11.96 | $11.98 | $11.86 | $11.90 | $9.80 | 1,081,635 |
| 2017-10-11 | $11.99 | $12.02 | $11.89 | $11.93 | $9.82 | 1,097,654 |
| 2017-10-10 | $12.00 | $12.04 | $11.89 | $12.00 | $9.88 | 1,340,735 |
| 2017-10-09 | $11.97 | $12.00 | $11.87 | $11.90 | $9.80 | 888,091 |
| 2017-10-06 | $12.02 | $12.09 | $11.89 | $11.93 | $9.82 | 1,414,413 |
| 2017-10-05 | $11.89 | $12.07 | $11.84 | $11.98 | $9.87 | 1,380,591 |
| 2017-10-04 | $12.09 | $12.09 | $11.83 | $11.84 | $9.75 | 962,823 |
| 2017-10-03 | $12.10 | $12.10 | $11.95 | $12.05 | $9.92 | 1,248,758 |
| 2017-10-02 | $12.05 | $12.12 | $11.95 | $12.10 | $9.96 | 1,734,328 |
| 2017-09-29 | $11.97 | $12.12 | $11.97 | $12.05 | $9.92 | 2,171,366 |
| 2017-09-28 | $11.90 | $12.01 | $11.75 | $12.00 | $9.88 | 2,461,485 |
| 2017-09-27 | $11.75 | $11.98 | $11.69 | $11.89 | $9.79 | 2,318,503 |
| 2017-09-26 | $11.57 | $11.67 | $11.51 | $11.63 | $9.58 | 1,885,568 |
| 2017-09-25 | $11.34 | $11.59 | $11.34 | $11.53 | $9.50 | 1,717,038 |
| 2017-09-22 | $11.26 | $11.45 | $11.26 | $11.39 | $9.38 | 946,607 |
| 2017-09-21 | $11.28 | $11.38 | $11.28 | $11.31 | $9.31 | 1,146,867 |
| 2017-09-20 | $11.11 | $11.32 | $11.06 | $11.27 | $9.28 | 1,733,994 |
| 2017-09-19 | $11.10 | $11.22 | $11.04 | $11.14 | $9.17 | 1,401,953 |
| 2017-09-18 | $11.02 | $11.17 | $11.02 | $11.10 | $9.14 | 1,592,332 |
| 2017-09-15 | $10.82 | $11.03 | $10.82 | $10.98 | $9.04 | 4,539,607 |
| 2017-09-14 | $11.06 | $11.13 | $10.89 | $10.91 | $8.98 | 1,651,534 |
| 2017-09-13 | $11.15 | $11.20 | $11.10 | $11.15 | $9.09 | 1,733,367 |
| 2017-09-12 | $10.91 | $11.22 | $10.88 | $11.18 | $9.12 | 1,806,011 |
| 2017-09-11 | $10.88 | $11.07 | $10.84 | $10.86 | $8.85 | 2,615,688 |
| 2017-09-08 | $10.71 | $10.88 | $10.68 | $10.73 | $8.75 | 2,585,564 |
| 2017-09-07 | $10.95 | $11.01 | $10.61 | $10.71 | $8.73 | 2,823,076 |
| 2017-09-06 | $11.06 | $11.12 | $10.95 | $10.97 | $8.94 | 1,243,428 |
| 2017-09-05 | $11.14 | $11.21 | $11.00 | $11.02 | $8.98 | 2,576,240 |
| 2017-09-01 | $11.20 | $11.31 | $11.17 | $11.25 | $9.17 | 690,032 |
| 2017-08-31 | $11.23 | $11.27 | $11.17 | $11.19 | $9.12 | 1,331,810 |
| 2017-08-30 | $11.16 | $11.23 | $11.10 | $11.18 | $9.12 | 1,465,981 |
| 2017-08-29 | $11.07 | $11.20 | $11.00 | $11.16 | $9.10 | 1,829,187 |
| 2017-08-28 | $11.30 | $11.37 | $11.15 | $11.20 | $9.13 | 801,968 |
| 2017-08-25 | $11.21 | $11.33 | $11.18 | $11.27 | $9.19 | 971,639 |
| 2017-08-24 | $11.22 | $11.27 | $11.14 | $11.20 | $9.13 | 1,155,067 |
| 2017-08-23 | $11.04 | $11.23 | $11.01 | $11.15 | $9.09 | 1,096,718 |
| 2017-08-22 | $11.17 | $11.25 | $11.11 | $11.16 | $9.10 | 1,566,644 |
| 2017-08-21 | $11.11 | $11.16 | $11.01 | $11.12 | $9.07 | 1,245,243 |
| 2017-08-18 | $10.98 | $11.22 | $10.91 | $11.12 | $9.07 | 1,837,000 |
| 2017-08-17 | $11.32 | $11.38 | $11.06 | $11.07 | $9.03 | 2,263,186 |
| 2017-08-16 | $11.51 | $11.55 | $11.36 | $11.39 | $9.29 | 1,803,145 |
| 2017-08-15 | $11.72 | $11.75 | $11.49 | $11.49 | $9.37 | 896,642 |
| 2017-08-14 | $11.44 | $11.62 | $11.40 | $11.60 | $9.46 | 1,150,269 |
| 2017-08-11 | $11.40 | $11.47 | $11.24 | $11.31 | $9.22 | 1,344,974 |
| 2017-08-10 | $11.62 | $11.63 | $11.38 | $11.40 | $9.29 | 1,695,420 |
| 2017-08-09 | $11.78 | $11.79 | $11.63 | $11.69 | $9.53 | 1,534,832 |
| 2017-08-08 | $11.90 | $12.04 | $11.79 | $11.84 | $9.65 | 1,867,338 |
| 2017-08-07 | $11.95 | $11.96 | $11.81 | $11.85 | $9.66 | 1,651,117 |
| 2017-08-04 | $11.85 | $11.96 | $11.82 | $11.91 | $9.71 | 1,439,503 |
| 2017-08-03 | $11.89 | $11.95 | $11.71 | $11.75 | $9.58 | 1,329,212 |
| 2017-08-02 | $11.96 | $12.00 | $11.83 | $11.93 | $9.73 | 915,846 |
| 2017-08-01 | $11.96 | $11.98 | $11.82 | $11.96 | $9.75 | 1,354,266 |
| 2017-07-31 | $11.89 | $11.93 | $11.70 | $11.88 | $9.69 | 2,713,220 |
| 2017-07-28 | $11.68 | $11.70 | $11.57 | $11.64 | $9.49 | 2,529,193 |
| 2017-07-27 | $11.79 | $11.89 | $11.60 | $11.67 | $9.51 | 2,898,659 |
| 2017-07-26 | $12.10 | $12.10 | $11.54 | $11.61 | $9.47 | 7,503,798 |
| 2017-07-25 | $12.20 | $12.43 | $12.15 | $12.40 | $10.11 | 3,457,122 |
| 2017-07-24 | $11.82 | $12.03 | $11.77 | $11.99 | $9.78 | 1,810,825 |
| 2017-07-21 | $11.98 | $11.98 | $11.74 | $11.80 | $9.62 | 1,430,037 |
| 2017-07-20 | $11.89 | $11.95 | $11.77 | $11.85 | $9.66 | 875,090 |
| 2017-07-19 | $11.85 | $11.93 | $11.77 | $11.87 | $9.68 | 765,439 |
| 2017-07-18 | $11.77 | $11.88 | $11.74 | $11.85 | $9.66 | 816,373 |
| 2017-07-17 | $11.84 | $11.90 | $11.76 | $11.89 | $9.69 | 1,066,303 |
| 2017-07-14 | $11.76 | $11.98 | $11.71 | $11.91 | $9.71 | 1,061,472 |
| 2017-07-13 | $11.94 | $12.00 | $11.86 | $11.94 | $9.73 | 1,310,369 |
| 2017-07-12 | $11.73 | $11.99 | $11.72 | $11.90 | $9.70 | 1,429,711 |
| 2017-07-11 | $11.85 | $11.91 | $11.75 | $11.82 | $9.64 | 1,609,901 |
| 2017-07-10 | $11.90 | $11.98 | $11.83 | $11.83 | $9.64 | 1,455,078 |
| 2017-07-07 | $11.92 | $12.03 | $11.85 | $11.92 | $9.72 | 1,995,859 |
| 2017-07-06 | $12.04 | $12.09 | $11.86 | $11.91 | $9.71 | 1,929,927 |
| 2017-07-05 | $12.12 | $12.12 | $11.91 | $12.05 | $9.82 | 1,934,880 |
| 2017-07-03 | $11.88 | $12.17 | $11.88 | $12.12 | $9.88 | 920,212 |
| 2017-06-30 | $11.97 | $11.97 | $11.71 | $11.81 | $9.63 | 1,215,946 |
| 2017-06-29 | $12.01 | $12.08 | $11.72 | $11.92 | $9.72 | 1,720,457 |
| 2017-06-28 | $11.60 | $11.79 | $11.59 | $11.70 | $9.54 | 1,475,060 |
| 2017-06-27 | $11.48 | $11.65 | $11.47 | $11.47 | $9.35 | 1,409,514 |
| 2017-06-26 | $11.41 | $11.55 | $11.35 | $11.47 | $9.35 | 1,556,783 |
| 2017-06-23 | $11.43 | $11.45 | $11.31 | $11.35 | $9.25 | 2,673,534 |
| 2017-06-22 | $11.40 | $11.45 | $11.31 | $11.41 | $9.30 | 1,307,393 |
| 2017-06-21 | $11.58 | $11.62 | $11.39 | $11.41 | $9.30 | 1,280,931 |
| 2017-06-20 | $11.74 | $11.74 | $11.56 | $11.57 | $9.43 | 2,019,837 |
| 2017-06-19 | $11.89 | $11.94 | $11.73 | $11.76 | $9.59 | 1,182,093 |
| 2017-06-16 | $11.81 | $11.86 | $11.70 | $11.78 | $9.60 | 3,079,144 |
| 2017-06-15 | $11.84 | $12.03 | $11.81 | $11.87 | $9.68 | 1,434,899 |
| 2017-06-14 | $11.82 | $11.99 | $11.74 | $11.95 | $9.74 | 2,094,813 |
| 2017-06-13 | $12.06 | $12.15 | $11.93 | $12.01 | $9.79 | 1,912,551 |
| 2017-06-12 | $12.19 | $12.39 | $12.03 | $12.07 | $9.75 | 2,676,672 |
| 2017-06-09 | $11.86 | $12.25 | $11.86 | $12.17 | $9.83 | 2,167,782 |
| 2017-06-08 | $11.42 | $11.93 | $11.38 | $11.76 | $9.50 | 1,720,617 |
| 2017-06-07 | $11.42 | $11.52 | $11.38 | $11.43 | $9.23 | 1,251,584 |
| 2017-06-06 | $11.32 | $11.47 | $11.30 | $11.37 | $9.19 | 1,379,448 |
| 2017-06-05 | $11.46 | $11.60 | $11.44 | $11.46 | $9.26 | 1,396,222 |
| 2017-06-02 | $11.35 | $11.57 | $11.31 | $11.42 | $9.23 | 1,708,058 |
| 2017-06-01 | $11.39 | $11.49 | $11.22 | $11.47 | $9.27 | 1,378,608 |
| 2017-05-31 | $11.41 | $11.41 | $11.11 | $11.28 | $9.11 | 1,591,993 |
| 2017-05-30 | $11.38 | $11.42 | $11.22 | $11.38 | $9.19 | 1,299,692 |
| 2017-05-26 | $11.50 | $11.53 | $11.41 | $11.44 | $9.24 | 1,005,068 |
| 2017-05-25 | $11.53 | $11.65 | $11.44 | $11.52 | $9.31 | 1,233,545 |
| 2017-05-24 | $11.61 | $11.61 | $11.41 | $11.53 | $9.32 | 1,365,906 |
| 2017-05-23 | $11.45 | $11.64 | $11.36 | $11.57 | $9.35 | 1,020,864 |
| 2017-05-22 | $11.44 | $11.47 | $11.31 | $11.42 | $9.23 | 1,227,905 |
| 2017-05-19 | $11.43 | $11.52 | $11.40 | $11.41 | $9.22 | 1,596,322 |
| 2017-05-18 | $11.32 | $11.49 | $11.30 | $11.42 | $9.23 | 1,411,587 |
| 2017-05-17 | $11.50 | $11.60 | $11.20 | $11.35 | $9.17 | 2,314,935 |
| 2017-05-16 | $11.84 | $11.89 | $11.71 | $11.84 | $9.57 | 1,374,781 |
| 2017-05-15 | $11.77 | $11.97 | $11.77 | $11.84 | $9.57 | 1,679,140 |
| 2017-05-12 | $11.68 | $11.74 | $11.60 | $11.72 | $9.47 | 1,591,166 |
| 2017-05-11 | $11.98 | $12.02 | $11.75 | $11.82 | $9.55 | 1,398,046 |
| 2017-05-10 | $12.01 | $12.13 | $11.98 | $12.08 | $9.76 | 1,226,378 |
| 2017-05-09 | $12.22 | $12.25 | $12.01 | $12.09 | $9.77 | 1,749,477 |
| 2017-05-08 | $12.06 | $12.18 | $12.03 | $12.18 | $9.84 | 1,792,177 |
| 2017-05-05 | $12.05 | $12.08 | $11.94 | $12.06 | $9.74 | 1,156,195 |
| 2017-05-04 | $12.06 | $12.16 | $11.97 | $12.02 | $9.71 | 1,080,975 |
| 2017-05-03 | $11.83 | $12.00 | $11.77 | $11.97 | $9.67 | 1,186,570 |
| 2017-05-02 | $11.95 | $11.98 | $11.82 | $11.89 | $9.61 | 1,540,445 |
| 2017-05-01 | $11.85 | $12.00 | $11.72 | $11.95 | $9.65 | 1,732,684 |
| 2017-04-28 | $12.09 | $12.13 | $11.75 | $11.76 | $9.50 | 1,796,116 |
| 2017-04-27 | $12.23 | $12.26 | $12.05 | $12.09 | $9.77 | 1,657,620 |
| 2017-04-26 | $12.06 | $12.36 | $12.00 | $12.23 | $9.88 | 2,259,564 |
| 2017-04-25 | $12.20 | $12.25 | $12.02 | $12.04 | $9.73 | 2,042,202 |
| 2017-04-24 | $12.10 | $12.24 | $12.08 | $12.10 | $9.78 | 1,835,186 |
| 2017-04-21 | $11.78 | $11.93 | $11.78 | $11.88 | $9.60 | 1,627,530 |
| 2017-04-20 | $11.67 | $11.87 | $11.63 | $11.85 | $9.57 | 1,755,617 |
| 2017-04-19 | $11.59 | $11.69 | $11.53 | $11.57 | $9.35 | 1,540,740 |
| 2017-04-18 | $11.39 | $11.53 | $11.33 | $11.50 | $9.29 | 1,730,184 |
| 2017-04-17 | $11.41 | $11.53 | $11.29 | $11.53 | $9.32 | 1,376,937 |
| 2017-04-13 | $11.54 | $11.60 | $11.33 | $11.34 | $9.16 | 1,855,153 |
| 2017-04-12 | $11.75 | $11.78 | $11.54 | $11.62 | $9.39 | 1,974,498 |
| 2017-04-11 | $11.54 | $11.75 | $11.50 | $11.74 | $9.48 | 3,047,099 |
| 2017-04-10 | $11.63 | $11.75 | $11.46 | $11.59 | $9.36 | 2,089,140 |
| 2017-04-07 | $11.55 | $11.71 | $11.52 | $11.62 | $9.39 | 2,195,549 |
| 2017-04-06 | $11.54 | $11.70 | $11.42 | $11.69 | $9.44 | 2,447,301 |
| 2017-04-05 | $11.83 | $11.86 | $11.52 | $11.53 | $9.32 | 2,569,505 |
| 2017-04-04 | $11.66 | $11.75 | $11.61 | $11.72 | $9.47 | 2,254,262 |
| 2017-04-03 | $11.80 | $11.82 | $11.57 | $11.71 | $9.46 | 2,238,156 |
| 2017-03-31 | $11.85 | $11.90 | $11.76 | $11.80 | $9.53 | 1,836,148 |
| 2017-03-30 | $11.54 | $11.90 | $11.53 | $11.87 | $9.59 | 1,620,569 |
| 2017-03-29 | $11.56 | $11.62 | $11.48 | $11.54 | $9.32 | 1,683,242 |
| 2017-03-28 | $11.41 | $11.62 | $11.38 | $11.59 | $9.36 | 2,597,926 |
| 2017-03-27 | $11.34 | $11.51 | $11.25 | $11.49 | $9.28 | 2,251,879 |
| 2017-03-24 | $11.68 | $11.74 | $11.54 | $11.64 | $9.40 | 1,507,248 |
| 2017-03-23 | $11.57 | $11.81 | $11.50 | $11.62 | $9.39 | 1,994,864 |
| 2017-03-22 | $11.60 | $11.69 | $11.46 | $11.59 | $9.36 | 2,773,403 |
| 2017-03-21 | $12.23 | $12.25 | $11.56 | $11.69 | $9.44 | 4,928,431 |
| 2017-03-20 | $12.20 | $12.25 | $12.12 | $12.14 | $9.81 | 2,183,592 |
| 2017-03-17 | $12.29 | $12.32 | $12.15 | $12.26 | $9.90 | 7,342,336 |
| 2017-03-16 | $12.21 | $12.34 | $12.18 | $12.27 | $9.91 | 20,945 |
| 2017-03-15 | $12.31 | $12.44 | $12.12 | $12.13 | $9.80 | 31,707 |
| 2017-03-14 | $12.19 | $12.31 | $12.10 | $12.30 | $9.94 | 2,053,831 |
| 2017-03-13 | $12.27 | $12.47 | $12.27 | $12.28 | $9.92 | 1,583,691 |
| 2017-03-10 | $12.50 | $12.57 | $12.29 | $12.38 | $9.91 | 3,371,846 |
| 2017-03-09 | $12.58 | $12.58 | $12.42 | $12.46 | $9.98 | 1,739,042 |
| 2017-03-08 | $12.71 | $12.71 | $12.41 | $12.41 | $9.94 | 2,095,147 |
| 2017-03-07 | $12.50 | $12.56 | $12.41 | $12.45 | $9.97 | 1,982,384 |
| 2017-03-06 | $12.48 | $12.56 | $12.36 | $12.51 | $10.02 | 1,500,604 |
| 2017-03-03 | $12.46 | $12.61 | $12.46 | $12.58 | $10.07 | 1,416,001 |
| 2017-03-02 | $12.78 | $12.80 | $12.41 | $12.41 | $9.94 | 1,968,859 |
| 2017-03-01 | $12.66 | $12.82 | $12.61 | $12.76 | $10.22 | 2,670,977 |
| 2017-02-28 | $12.36 | $12.48 | $12.32 | $12.37 | $9.90 | 2,175,738 |
| 2017-02-27 | $12.44 | $12.53 | $12.42 | $12.46 | $9.98 | 1,807,581 |
| 2017-02-24 | $12.21 | $12.47 | $12.21 | $12.45 | $9.97 | 1,718,590 |
| 2017-02-23 | $12.50 | $12.54 | $12.38 | $12.49 | $10.00 | 1,493,331 |
| 2017-02-22 | $12.44 | $12.55 | $12.42 | $12.50 | $10.01 | 1,225,127 |
| 2017-02-21 | $12.50 | $12.55 | $12.39 | $12.51 | $10.02 | 1,962,979 |
| 2017-02-17 | $12.31 | $12.43 | $12.24 | $12.41 | $9.94 | 1,680,103 |
| 2017-02-16 | $12.41 | $12.44 | $12.29 | $12.44 | $9.96 | 1,695,150 |
| 2017-02-15 | $12.46 | $12.46 | $12.30 | $12.42 | $9.95 | 1,767,919 |
| 2017-02-14 | $12.19 | $12.38 | $12.09 | $12.37 | $9.90 | 1,842,449 |
| 2017-02-13 | $12.15 | $12.27 | $12.10 | $12.18 | $9.75 | 1,571,599 |
| 2017-02-10 | $12.08 | $12.11 | $12.01 | $12.10 | $9.69 | 1,544,175 |
| 2017-02-09 | $11.89 | $12.05 | $11.85 | $12.03 | $9.63 | 1,856,545 |
| 2017-02-08 | $11.94 | $11.94 | $11.70 | $11.84 | $9.48 | 1,493,253 |
| 2017-02-07 | $11.98 | $12.07 | $11.91 | $11.97 | $9.58 | 1,700,659 |
| 2017-02-06 | $12.00 | $12.17 | $11.95 | $11.98 | $9.59 | 1,292,033 |
| 2017-02-03 | $11.96 | $12.15 | $11.91 | $12.13 | $9.71 | 1,976,087 |
| 2017-02-02 | $11.85 | $11.95 | $11.72 | $11.78 | $9.43 | 2,019,248 |
| 2017-02-01 | $12.29 | $12.34 | $11.86 | $11.90 | $9.53 | 2,985,884 |
| 2017-01-31 | $12.06 | $12.17 | $11.97 | $12.11 | $9.70 | 2,284,667 |
| 2017-01-30 | $12.19 | $12.19 | $11.88 | $12.07 | $9.66 | 2,890,508 |
| 2017-01-27 | $12.22 | $12.32 | $12.13 | $12.29 | $9.84 | 2,762,722 |
| 2017-01-26 | $11.95 | $12.27 | $11.88 | $12.20 | $9.77 | 3,836,185 |
| 2017-01-25 | $11.65 | $11.95 | $11.55 | $11.88 | $9.51 | 5,948,933 |
| 2017-01-24 | $11.39 | $11.46 | $11.22 | $11.42 | $9.14 | 2,195,854 |
| 2017-01-23 | $11.22 | $11.33 | $11.20 | $11.29 | $9.04 | 1,288,438 |
| 2017-01-20 | $11.30 | $11.45 | $11.26 | $11.30 | $9.05 | 1,957,730 |
| 2017-01-19 | $11.41 | $11.50 | $11.25 | $11.31 | $9.06 | 1,479,314 |
| 2017-01-18 | $11.34 | $11.35 | $11.19 | $11.35 | $9.09 | 1,805,693 |
| 2017-01-17 | $11.52 | $11.52 | $11.27 | $11.28 | $9.03 | 1,471,449 |
| 2017-01-13 | $11.65 | $11.89 | $11.60 | $11.64 | $9.32 | 1,321,336 |
| 2017-01-12 | $11.65 | $11.68 | $11.35 | $11.53 | $9.23 | 1,604,363 |
| 2017-01-11 | $11.59 | $11.73 | $11.52 | $11.72 | $9.38 | 1,841,167 |
| 2017-01-10 | $11.49 | $11.62 | $11.42 | $11.59 | $9.28 | 534,835 |
| 2017-01-09 | $11.54 | $11.61 | $11.45 | $11.47 | $9.18 | 408,007 |
| 2017-01-06 | $11.77 | $11.81 | $11.60 | $11.63 | $9.31 | 1,792,695 |
| 2017-01-05 | $11.79 | $11.85 | $11.59 | $11.68 | $9.35 | 1,867,717 |
| 2017-01-04 | $11.72 | $11.94 | $11.68 | $11.93 | $9.55 | 3,015,673 |
| 2017-01-03 | $11.83 | $11.86 | $11.55 | $11.68 | $9.35 | 1,714,442 |
| 2016-12-30 | $11.66 | $11.72 | $11.58 | $11.64 | $9.32 | 1,301,228 |
| 2016-12-29 | $11.63 | $11.77 | $11.55 | $11.61 | $9.30 | 1,736,587 |
| 2016-12-28 | $11.88 | $11.91 | $11.61 | $11.64 | $9.32 | 2,225,150 |
| 2016-12-27 | $11.82 | $11.91 | $11.78 | $11.84 | $9.48 | 990,382 |
| 2016-12-23 | $11.89 | $11.95 | $11.79 | $11.82 | $9.46 | 985,148 |
| 2016-12-22 | $11.85 | $11.97 | $11.80 | $11.91 | $9.54 | 2,150,652 |
| 2016-12-21 | $11.91 | $11.93 | $11.81 | $11.86 | $9.50 | 2,203,208 |
| 2016-12-20 | $11.52 | $11.91 | $11.52 | $11.90 | $9.53 | 4,180,421 |
| 2016-12-19 | $11.17 | $11.51 | $11.12 | $11.50 | $9.21 | 3,237,500 |
| 2016-12-16 | $11.31 | $11.47 | $11.19 | $11.22 | $8.98 | 7,298,321 |
| 2016-12-15 | $11.39 | $11.52 | $11.24 | $11.25 | $9.01 | 4,330,849 |
| 2016-12-14 | $11.32 | $11.58 | $11.30 | $11.33 | $9.07 | 3,188,017 |
| 2016-12-13 | $11.36 | $11.51 | $11.27 | $11.40 | $9.13 | 2,810,286 |
| 2016-12-12 | $11.69 | $11.87 | $11.42 | $11.46 | $9.09 | 3,691,924 |
| 2016-12-09 | $11.75 | $11.76 | $11.54 | $11.76 | $9.33 | 9,826,598 |
| 2016-12-08 | $11.97 | $12.14 | $11.88 | $11.97 | $9.49 | 2,634,543 |
| 2016-12-07 | $11.74 | $11.91 | $11.69 | $11.88 | $9.42 | 1,364,250 |
| 2016-12-06 | $11.67 | $11.77 | $11.58 | $11.76 | $9.33 | 1,327,240 |
| 2016-12-05 | $11.51 | $11.63 | $11.49 | $11.60 | $9.20 | 1,447,050 |
| 2016-12-02 | $11.50 | $11.52 | $11.35 | $11.40 | $9.04 | 1,578,228 |
| 2016-12-01 | $11.42 | $11.56 | $11.39 | $11.55 | $9.16 | 2,105,089 |
| 2016-11-30 | $11.38 | $11.48 | $11.32 | $11.34 | $8.99 | 1,668,846 |
| 2016-11-29 | $11.26 | $11.37 | $11.22 | $11.28 | $8.95 | 1,365,633 |
| 2016-11-28 | $11.31 | $11.38 | $11.15 | $11.18 | $8.87 | 1,278,633 |
| 2016-11-25 | $11.37 | $11.42 | $11.34 | $11.40 | $9.04 | 547,196 |
| 2016-11-23 | $11.36 | $11.42 | $11.27 | $11.37 | $9.02 | 1,141,519 |
| 2016-11-22 | $11.23 | $11.29 | $11.18 | $11.29 | $8.95 | 1,341,084 |
| 2016-11-21 | $11.33 | $11.33 | $11.13 | $11.17 | $8.86 | 1,523,268 |
| 2016-11-18 | $11.19 | $11.32 | $11.12 | $11.25 | $8.92 | 1,717,703 |
| 2016-11-17 | $11.10 | $11.25 | $11.09 | $11.17 | $8.86 | 1,544,320 |
| 2016-11-16 | $11.07 | $11.20 | $11.02 | $11.12 | $8.82 | 1,747,271 |
| 2016-11-15 | $11.03 | $11.27 | $10.85 | $11.25 | $8.92 | 2,538,696 |
| 2016-11-14 | $11.05 | $11.38 | $11.01 | $11.13 | $8.83 | 3,877,795 |
| 2016-11-11 | $10.71 | $11.06 | $10.64 | $11.00 | $8.72 | 3,933,066 |
| 2016-11-10 | $10.44 | $10.81 | $10.41 | $10.70 | $8.49 | 3,610,618 |
| 2016-11-09 | $9.97 | $10.37 | $9.96 | $10.32 | $8.18 | 4,387,069 |
| 2016-11-08 | $9.93 | $9.95 | $9.82 | $9.89 | $7.84 | 1,348,797 |
| 2016-11-07 | $9.83 | $9.96 | $9.81 | $9.94 | $7.88 | 2,040,768 |
| 2016-11-04 | $9.69 | $9.78 | $9.61 | $9.66 | $7.66 | 1,136,758 |
| 2016-11-03 | $9.68 | $9.76 | $9.65 | $9.68 | $7.68 | 1,957,820 |
| 2016-11-02 | $9.73 | $9.77 | $9.59 | $9.63 | $7.64 | 1,291,028 |
| 2016-11-01 | $9.91 | $9.94 | $9.69 | $9.78 | $7.76 | 1,813,826 |
| 2016-10-31 | $9.88 | $9.92 | $9.82 | $9.86 | $7.82 | 1,902,696 |
| 2016-10-28 | $9.96 | $9.96 | $9.83 | $9.85 | $7.81 | 1,523,994 |
| 2016-10-27 | $9.99 | $10.00 | $9.90 | $9.91 | $7.86 | 2,197,315 |
| 2016-10-26 | $9.72 | $9.99 | $9.72 | $9.95 | $7.89 | 1,520,170 |
| 2016-10-25 | $9.85 | $9.88 | $9.75 | $9.77 | $7.75 | 1,726,363 |
| 2016-10-24 | $9.83 | $9.90 | $9.78 | $9.85 | $7.81 | 1,058,472 |
| 2016-10-21 | $9.62 | $9.76 | $9.62 | $9.75 | $7.73 | 1,099,368 |
| 2016-10-20 | $9.76 | $9.83 | $9.71 | $9.75 | $7.73 | 1,087,408 |
| 2016-10-19 | $9.69 | $9.80 | $9.63 | $9.77 | $7.75 | 1,544,541 |
| 2016-10-18 | $9.59 | $9.69 | $9.53 | $9.69 | $7.68 | 1,515,914 |
| 2016-10-17 | $9.56 | $9.59 | $9.49 | $9.54 | $7.57 | 1,794,855 |
| 2016-10-14 | $9.54 | $9.61 | $9.46 | $9.54 | $7.57 | 1,902,663 |
| 2016-10-13 | $9.59 | $9.59 | $9.36 | $9.46 | $7.50 | 2,035,282 |
| 2016-10-12 | $9.65 | $9.73 | $9.63 | $9.67 | $7.67 | 1,595,708 |
| 2016-10-11 | $9.70 | $9.75 | $9.56 | $9.63 | $7.64 | 1,537,962 |
| 2016-10-10 | $9.68 | $9.77 | $9.68 | $9.70 | $7.69 | 1,096,929 |
| 2016-10-07 | $9.59 | $9.65 | $9.54 | $9.61 | $7.62 | 3,624,858 |
| 2016-10-06 | $9.69 | $9.72 | $9.59 | $9.60 | $7.61 | 1,799,397 |
| 2016-10-05 | $9.69 | $9.77 | $9.64 | $9.66 | $7.66 | 1,881,449 |
| 2016-10-04 | $9.61 | $9.71 | $9.56 | $9.61 | $7.62 | 1,471,543 |
| 2016-10-03 | $9.67 | $9.72 | $9.56 | $9.57 | $7.59 | 1,868,529 |
| 2016-09-30 | $9.66 | $9.78 | $9.61 | $9.73 | $7.72 | 2,510,936 |
| 2016-09-29 | $9.72 | $9.79 | $9.58 | $9.62 | $7.63 | 2,504,023 |
| 2016-09-28 | $9.58 | $9.74 | $9.50 | $9.73 | $7.72 | 2,064,125 |
| 2016-09-27 | $9.39 | $9.53 | $9.36 | $9.53 | $7.56 | 1,626,041 |
| 2016-09-26 | $9.52 | $9.58 | $9.39 | $9.40 | $7.45 | 2,560,643 |
| 2016-09-23 | $9.49 | $9.65 | $9.48 | $9.61 | $7.62 | 2,462,569 |
| 2016-09-22 | $9.36 | $9.53 | $9.32 | $9.53 | $7.56 | 2,078,889 |
| 2016-09-21 | $9.39 | $9.40 | $9.23 | $9.31 | $7.38 | 1,523,949 |
| 2016-09-20 | $9.40 | $9.43 | $9.29 | $9.29 | $7.37 | 1,099,044 |
| 2016-09-19 | $9.39 | $9.47 | $9.28 | $9.34 | $7.41 | 2,392,421 |
| 2016-09-16 | $9.36 | $9.41 | $9.28 | $9.39 | $7.45 | 6,819,313 |
| 2016-09-15 | $9.37 | $9.48 | $9.37 | $9.37 | $7.43 | 1,297,122 |
| 2016-09-14 | $9.51 | $9.54 | $9.37 | $9.38 | $7.44 | 1,659,915 |
| 2016-09-13 | $9.42 | $9.52 | $9.32 | $9.50 | $7.53 | 2,288,080 |
| 2016-09-12 | $9.62 | $9.68 | $9.50 | $9.66 | $7.57 | 2,852,145 |
| 2016-09-09 | $9.80 | $9.84 | $9.67 | $9.67 | $7.58 | 2,041,243 |
| 2016-09-08 | $9.79 | $9.86 | $9.75 | $9.80 | $7.68 | 1,544,627 |
| 2016-09-07 | $9.57 | $9.78 | $9.55 | $9.77 | $7.66 | 1,969,120 |
| 2016-09-06 | $9.75 | $9.75 | $9.54 | $9.59 | $7.52 | 1,795,739 |
| 2016-09-02 | $9.62 | $9.75 | $9.59 | $9.75 | $7.64 | 1,927,949 |
| 2016-09-01 | $9.69 | $9.72 | $9.50 | $9.62 | $7.54 | 2,005,619 |
| 2016-08-31 | $9.72 | $9.75 | $9.59 | $9.65 | $7.57 | 2,417,364 |
| 2016-08-30 | $9.64 | $9.71 | $9.62 | $9.70 | $7.60 | 1,144,114 |
| 2016-08-29 | $9.55 | $9.63 | $9.54 | $9.61 | $7.53 | 1,171,841 |
| 2016-08-26 | $9.49 | $9.56 | $9.43 | $9.52 | $7.46 | 2,191,399 |
| 2016-08-25 | $9.45 | $9.49 | $9.42 | $9.45 | $7.41 | 1,017,178 |
| 2016-08-24 | $9.41 | $9.46 | $9.38 | $9.45 | $7.41 | 912,740 |
| 2016-08-23 | $9.39 | $9.46 | $9.39 | $9.41 | $7.38 | 1,223,545 |
| 2016-08-22 | $9.30 | $9.38 | $9.29 | $9.36 | $7.34 | 777,193 |
| 2016-08-19 | $9.31 | $9.35 | $9.25 | $9.35 | $7.33 | 1,025,505 |
| 2016-08-18 | $9.21 | $9.31 | $9.19 | $9.31 | $7.30 | 1,222,446 |
| 2016-08-17 | $9.18 | $9.24 | $9.15 | $9.20 | $7.21 | 1,255,532 |
| 2016-08-16 | $9.26 | $9.26 | $9.17 | $9.18 | $7.20 | 1,516,283 |
| 2016-08-15 | $9.18 | $9.33 | $9.17 | $9.30 | $7.29 | 1,247,574 |
| 2016-08-12 | $9.11 | $9.18 | $9.09 | $9.17 | $7.19 | 827,832 |
| 2016-08-11 | $9.23 | $9.27 | $9.17 | $9.21 | $7.22 | 1,031,719 |
| 2016-08-10 | $9.24 | $9.31 | $9.17 | $9.18 | $7.20 | 1,344,067 |
| 2016-08-09 | $9.21 | $9.28 | $9.19 | $9.25 | $7.25 | 1,234,792 |
| 2016-08-08 | $9.31 | $9.37 | $9.21 | $9.22 | $7.23 | 1,656,606 |
| 2016-08-05 | $9.34 | $9.40 | $9.14 | $9.40 | $7.37 | 1,474,306 |
| 2016-08-04 | $9.08 | $9.14 | $9.03 | $9.06 | $7.10 | 1,019,125 |
| 2016-08-03 | $8.95 | $9.07 | $8.93 | $9.07 | $7.11 | 1,657,621 |
| 2016-08-02 | $9.18 | $9.18 | $8.90 | $8.91 | $6.99 | 1,529,163 |
| 2016-08-01 | $9.10 | $9.17 | $9.00 | $9.01 | $7.06 | 2,142,808 |
| 2016-07-29 | $9.03 | $9.11 | $9.00 | $9.07 | $7.11 | 1,603,407 |
| 2016-07-28 | $9.06 | $9.07 | $8.97 | $9.03 | $7.08 | 1,545,887 |
| 2016-07-27 | $9.10 | $9.22 | $9.04 | $9.06 | $7.10 | 2,187,857 |
| 2016-07-26 | $9.11 | $9.15 | $9.07 | $9.10 | $7.13 | 1,286,603 |
| 2016-07-25 | $9.18 | $9.22 | $9.09 | $9.10 | $7.13 | 1,116,850 |
| 2016-07-22 | $9.13 | $9.24 | $9.07 | $9.19 | $7.20 | 1,421,421 |
| 2016-07-21 | $9.19 | $9.21 | $9.05 | $9.09 | $7.13 | 1,683,268 |
| 2016-07-20 | $9.38 | $9.38 | $9.15 | $9.19 | $7.20 | 2,206,931 |
| 2016-07-19 | $9.29 | $9.38 | $9.25 | $9.32 | $7.31 | 919,019 |
| 2016-07-18 | $9.43 | $9.47 | $9.32 | $9.32 | $7.31 | 1,326,052 |
| 2016-07-15 | $9.52 | $9.53 | $9.41 | $9.47 | $7.42 | 1,058,684 |
| 2016-07-14 | $9.44 | $9.50 | $9.41 | $9.43 | $7.39 | 1,265,961 |
| 2016-07-13 | $9.34 | $9.38 | $9.27 | $9.34 | $7.32 | 1,257,192 |
| 2016-07-12 | $9.28 | $9.35 | $9.23 | $9.33 | $7.31 | 2,284,941 |
| 2016-07-11 | $9.17 | $9.21 | $9.08 | $9.15 | $7.17 | 1,914,908 |
| 2016-07-08 | $9.06 | $9.17 | $9.05 | $9.08 | $7.12 | 2,004,200 |
| 2016-07-07 | $8.95 | $9.05 | $8.91 | $8.98 | $7.04 | 1,710,184 |
| 2016-07-06 | $8.76 | $8.93 | $8.73 | $8.93 | $7.00 | 2,125,145 |
| 2016-07-05 | $8.96 | $8.98 | $8.76 | $8.86 | $6.95 | 1,576,910 |
| 2016-07-01 | $9.06 | $9.10 | $8.93 | $9.05 | $7.10 | 1,479,288 |
| 2016-06-30 | $9.00 | $9.12 | $8.90 | $9.12 | $7.15 | 2,378,893 |
| 2016-06-29 | $8.88 | $8.98 | $8.81 | $8.94 | $7.01 | 2,022,092 |
| 2016-06-28 | $8.70 | $8.82 | $8.59 | $8.78 | $6.88 | 2,774,994 |
| 2016-06-27 | $8.71 | $8.71 | $8.49 | $8.55 | $6.70 | 3,589,282 |
| 2016-06-24 | $8.83 | $9.05 | $8.74 | $8.84 | $6.93 | 4,953,634 |
| 2016-06-23 | $9.25 | $9.44 | $9.24 | $9.43 | $7.39 | 1,566,386 |
| 2016-06-22 | $9.12 | $9.25 | $9.10 | $9.10 | $7.13 | 1,477,050 |
| 2016-06-21 | $9.14 | $9.16 | $9.02 | $9.11 | $7.14 | 1,866,728 |
| 2016-06-20 | $9.21 | $9.25 | $9.07 | $9.09 | $7.13 | 1,825,041 |
| 2016-06-17 | $8.96 | $9.11 | $8.90 | $8.99 | $7.05 | 5,102,153 |
| 2016-06-16 | $8.98 | $9.01 | $8.87 | $8.93 | $7.00 | 2,639,328 |
| 2016-06-15 | $9.01 | $9.17 | $8.98 | $9.02 | $7.07 | 1,839,353 |
| 2016-06-14 | $9.13 | $9.19 | $8.95 | $8.99 | $7.05 | 1,838,361 |
| 2016-06-13 | $9.19 | $9.30 | $9.10 | $9.13 | $7.16 | 1,810,577 |
| 2016-06-10 | $9.29 | $9.38 | $9.25 | $9.36 | $7.25 | 1,439,728 |
| 2016-06-09 | $9.45 | $9.48 | $9.33 | $9.42 | $7.30 | 1,440,331 |
| 2016-06-08 | $9.51 | $9.58 | $9.48 | $9.54 | $7.39 | 1,008,831 |
| 2016-06-07 | $9.55 | $9.56 | $9.48 | $9.49 | $7.35 | 1,085,347 |
| 2016-06-06 | $9.42 | $9.62 | $9.41 | $9.54 | $7.39 | 1,329,906 |
| 2016-06-03 | $9.39 | $9.42 | $9.15 | $9.40 | $7.28 | 2,045,840 |
| 2016-06-02 | $9.51 | $9.57 | $9.47 | $9.57 | $7.41 | 794,842 |
| 2016-06-01 | $9.44 | $9.59 | $9.39 | $9.55 | $7.40 | 1,591,772 |
| 2016-05-31 | $9.59 | $9.61 | $9.49 | $9.53 | $7.38 | 1,475,188 |
| 2016-05-27 | $9.43 | $9.54 | $9.40 | $9.54 | $7.39 | 1,340,895 |
| 2016-05-26 | $9.52 | $9.53 | $9.36 | $9.43 | $7.31 | 1,107,802 |
| 2016-05-25 | $9.44 | $9.56 | $9.42 | $9.51 | $7.37 | 1,661,795 |
| 2016-05-24 | $9.24 | $9.39 | $9.21 | $9.38 | $7.27 | 1,570,665 |
| 2016-05-23 | $9.21 | $9.23 | $9.12 | $9.15 | $7.09 | 1,193,689 |
| 2016-05-20 | $9.18 | $9.27 | $9.15 | $9.19 | $7.12 | 2,046,834 |
| 2016-05-19 | $9.21 | $9.28 | $9.02 | $9.14 | $7.08 | 1,654,900 |
| 2016-05-18 | $8.98 | $9.31 | $8.97 | $9.27 | $7.18 | 2,744,384 |
| 2016-05-17 | $9.03 | $9.20 | $8.92 | $8.95 | $6.93 | 2,019,144 |
| 2016-05-16 | $8.93 | $9.14 | $8.93 | $9.09 | $7.04 | 1,338,302 |
| 2016-05-13 | $9.05 | $9.20 | $8.90 | $8.96 | $6.94 | 1,819,513 |
| 2016-05-12 | $9.16 | $9.24 | $9.03 | $9.10 | $7.05 | 1,637,419 |
| 2016-05-11 | $9.15 | $9.25 | $9.09 | $9.14 | $7.08 | 1,301,718 |
| 2016-05-10 | $9.08 | $9.20 | $9.05 | $9.16 | $7.10 | 1,140,437 |
| 2016-05-09 | $8.98 | $9.09 | $8.94 | $9.03 | $7.00 | 1,450,554 |
| 2016-05-06 | $8.96 | $9.03 | $8.90 | $9.02 | $6.99 | 2,093,867 |
| 2016-05-05 | $9.20 | $9.20 | $9.00 | $9.01 | $6.98 | 1,948,564 |
| 2016-05-04 | $9.14 | $9.24 | $9.00 | $9.15 | $7.09 | 2,595,833 |
| 2016-05-03 | $9.36 | $9.38 | $9.14 | $9.20 | $7.13 | 2,382,505 |
| 2016-05-02 | $9.47 | $9.53 | $9.40 | $9.51 | $7.37 | 2,047,623 |
| 2016-04-29 | $9.38 | $9.48 | $9.34 | $9.46 | $7.33 | 2,358,807 |
| 2016-04-28 | $9.41 | $9.53 | $9.36 | $9.40 | $7.28 | 1,863,975 |
| 2016-04-27 | $9.91 | $9.92 | $9.48 | $9.52 | $7.37 | 4,554,118 |
| 2016-04-26 | $10.05 | $10.16 | $10.00 | $10.07 | $7.80 | 1,944,559 |
| 2016-04-25 | $10.04 | $10.09 | $9.91 | $10.00 | $7.75 | 1,672,521 |
| 2016-04-22 | $10.01 | $10.13 | $9.96 | $10.08 | $7.81 | 1,614,303 |
| 2016-04-21 | $10.16 | $10.20 | $9.97 | $10.01 | $7.75 | 1,628,846 |
| 2016-04-20 | $10.02 | $10.17 | $9.99 | $10.13 | $7.85 | 1,270,301 |
| 2016-04-19 | $9.93 | $10.05 | $9.89 | $10.04 | $7.78 | 1,662,677 |
| 2016-04-18 | $9.78 | $9.93 | $9.76 | $9.92 | $7.68 | 1,163,198 |
| 2016-04-15 | $9.88 | $9.94 | $9.80 | $9.85 | $7.63 | 1,246,048 |
| 2016-04-14 | $9.81 | $9.98 | $9.78 | $9.88 | $7.65 | 1,432,698 |
| 2016-04-13 | $9.65 | $9.86 | $9.64 | $9.83 | $7.61 | 2,207,015 |
| 2016-04-12 | $9.42 | $9.58 | $9.40 | $9.56 | $7.41 | 1,603,541 |
| 2016-04-11 | $9.31 | $9.49 | $9.29 | $9.41 | $7.29 | 2,011,737 |
| 2016-04-08 | $9.27 | $9.39 | $9.19 | $9.24 | $7.16 | 1,303,617 |
| 2016-04-07 | $9.36 | $9.38 | $9.14 | $9.18 | $7.11 | 1,304,654 |
| 2016-04-06 | $9.32 | $9.45 | $9.27 | $9.43 | $7.31 | 1,601,674 |
| 2016-04-05 | $9.42 | $9.49 | $9.33 | $9.33 | $7.23 | 1,442,794 |
| 2016-04-04 | $9.52 | $9.59 | $9.46 | $9.51 | $7.37 | 935,026 |
| 2016-04-01 | $9.46 | $9.56 | $9.41 | $9.53 | $7.38 | 1,716,539 |
| 2016-03-31 | $9.61 | $9.66 | $9.46 | $9.54 | $7.39 | 1,934,568 |
| 2016-03-30 | $9.59 | $9.70 | $9.55 | $9.62 | $7.45 | 1,493,711 |
| 2016-03-29 | $9.39 | $9.54 | $9.24 | $9.53 | $7.38 | 2,100,643 |
| 2016-03-28 | $9.42 | $9.45 | $9.32 | $9.41 | $7.29 | 1,115,265 |
| 2016-03-24 | $9.35 | $9.40 | $9.27 | $9.40 | $7.28 | 1,589,253 |
| 2016-03-23 | $9.47 | $9.50 | $9.39 | $9.41 | $7.29 | 1,510,698 |
| 2016-03-22 | $9.44 | $9.55 | $9.39 | $9.51 | $7.37 | 1,879,450 |
| 2016-03-21 | $9.60 | $9.63 | $9.46 | $9.53 | $7.38 | 2,032,265 |
| 2016-03-18 | $9.52 | $9.67 | $9.44 | $9.58 | $7.42 | 8,892,907 |
| 2016-03-17 | $9.25 | $9.49 | $9.15 | $9.46 | $7.33 | 2,544,697 |
| 2016-03-16 | $9.35 | $9.45 | $9.20 | $9.27 | $7.18 | 2,261,680 |
| 2016-03-15 | $9.37 | $9.41 | $9.30 | $9.36 | $7.25 | 1,481,874 |
| 2016-03-14 | $9.58 | $9.59 | $9.35 | $9.46 | $7.33 | 2,583,036 |
| 2016-03-11 | $9.39 | $9.60 | $9.39 | $9.58 | $7.42 | 1,887,795 |
| 2016-03-10 | $9.44 | $9.50 | $9.27 | $9.47 | $7.25 | 2,242,877 |
| 2016-03-09 | $9.50 | $9.55 | $9.36 | $9.39 | $7.19 | 1,654,203 |
| 2016-03-08 | $9.57 | $9.61 | $9.41 | $9.45 | $7.24 | 2,022,360 |
| 2016-03-07 | $9.52 | $9.71 | $9.47 | $9.67 | $7.41 | 1,885,320 |
| 2016-03-04 | $9.57 | $9.65 | $9.50 | $9.56 | $7.32 | 2,097,208 |
| 2016-03-03 | $9.39 | $9.53 | $9.36 | $9.52 | $7.29 | 2,226,040 |
| 2016-03-02 | $9.35 | $9.40 | $9.25 | $9.39 | $7.19 | 1,526,785 |
| 2016-03-01 | $9.05 | $9.35 | $9.05 | $9.34 | $7.15 | 1,722,147 |
| 2016-02-29 | $9.17 | $9.19 | $8.98 | $9.00 | $6.89 | 2,658,900 |
| 2016-02-26 | $9.12 | $9.22 | $9.06 | $9.17 | $7.02 | 1,886,525 |
| 2016-02-25 | $8.89 | $9.09 | $8.89 | $9.06 | $6.94 | 1,313,463 |
| 2016-02-24 | $8.82 | $8.91 | $8.71 | $8.89 | $6.81 | 2,018,326 |
| 2016-02-23 | $9.12 | $9.13 | $8.91 | $8.95 | $6.85 | 1,713,934 |
| 2016-02-22 | $9.06 | $9.20 | $9.03 | $9.15 | $7.01 | 1,915,508 |
| 2016-02-19 | $8.90 | $9.00 | $8.87 | $8.98 | $6.88 | 1,419,409 |
| 2016-02-18 | $9.12 | $9.13 | $8.81 | $8.92 | $6.83 | 2,070,722 |
| 2016-02-17 | $9.20 | $9.22 | $9.05 | $9.09 | $6.96 | 2,671,047 |
| 2016-02-16 | $9.03 | $9.19 | $8.94 | $9.11 | $6.98 | 2,650,305 |
| 2016-02-12 | $8.63 | $8.91 | $8.63 | $8.88 | $6.80 | 1,940,509 |
| 2016-02-11 | $8.60 | $8.65 | $8.44 | $8.53 | $6.53 | 2,443,201 |
| 2016-02-10 | $8.94 | $9.03 | $8.78 | $8.78 | $6.72 | 1,897,913 |
| 2016-02-09 | $8.67 | $8.93 | $8.67 | $8.87 | $6.79 | 3,233,713 |
| 2016-02-08 | $8.65 | $8.85 | $8.61 | $8.80 | $6.74 | 3,651,124 |
| 2016-02-05 | $8.81 | $8.92 | $8.75 | $8.77 | $6.72 | 2,778,828 |
| 2016-02-04 | $8.69 | $8.91 | $8.69 | $8.82 | $6.75 | 2,959,249 |
| 2016-02-03 | $8.65 | $8.76 | $8.45 | $8.72 | $6.68 | 3,444,341 |
| 2016-02-02 | $8.63 | $8.69 | $8.52 | $8.57 | $6.56 | 4,082,897 |
| 2016-02-01 | $8.77 | $8.83 | $8.67 | $8.76 | $6.71 | 3,155,498 |
| 2016-01-29 | $8.62 | $8.81 | $8.58 | $8.80 | $6.74 | 4,387,134 |
| 2016-01-28 | $8.42 | $8.59 | $8.39 | $8.51 | $6.52 | 3,251,642 |
| 2016-01-27 | $8.51 | $8.62 | $8.32 | $8.43 | $6.46 | 4,309,330 |
| 2016-01-26 | $8.34 | $8.47 | $8.32 | $8.45 | $6.47 | 5,587,539 |
| 2016-01-25 | $8.59 | $8.62 | $8.31 | $8.31 | $6.36 | 2,714,556 |
| 2016-01-22 | $8.71 | $8.74 | $8.56 | $8.62 | $6.60 | 2,374,546 |
| 2016-01-21 | $8.67 | $8.82 | $8.57 | $8.59 | $6.58 | 3,294,322 |
| 2016-01-20 | $8.50 | $8.72 | $8.35 | $8.66 | $6.63 | 3,779,230 |
| 2016-01-19 | $8.76 | $8.80 | $8.59 | $8.65 | $6.62 | 4,374,739 |
| 2016-01-15 | $8.57 | $8.69 | $8.40 | $8.68 | $6.65 | 3,900,686 |
| 2016-01-14 | $8.71 | $8.88 | $8.57 | $8.84 | $6.77 | 3,208,180 |
| 2016-01-13 | $8.99 | $9.01 | $8.57 | $8.65 | $6.62 | 3,155,877 |
| 2016-01-12 | $9.01 | $9.03 | $8.83 | $8.96 | $6.86 | 4,230,684 |
| 2016-01-11 | $9.03 | $9.09 | $8.88 | $8.91 | $6.82 | 4,607,791 |
| 2016-01-08 | $9.27 | $9.27 | $8.99 | $9.01 | $6.90 | 3,326,337 |
| 2016-01-07 | $9.28 | $9.37 | $9.18 | $9.18 | $7.03 | 3,096,612 |
| 2016-01-06 | $9.39 | $9.54 | $9.33 | $9.47 | $7.25 | 2,397,338 |
| 2016-01-05 | $9.57 | $9.63 | $9.49 | $9.55 | $7.31 | 2,791,280 |
| 2016-01-04 | $9.70 | $9.76 | $9.53 | $9.56 | $7.32 | 3,071,123 |
| 2015-12-31 | $9.95 | $10.00 | $9.84 | $9.85 | $7.54 | 2,186,046 |
| 2015-12-30 | $10.15 | $10.15 | $9.98 | $9.99 | $7.65 | 1,663,417 |
| 2015-12-29 | $10.11 | $10.17 | $10.03 | $10.14 | $7.77 | 2,526,287 |
| 2015-12-28 | $10.01 | $10.05 | $9.89 | $10.05 | $7.70 | 1,956,518 |
| 2015-12-24 | $10.02 | $10.09 | $9.99 | $10.07 | $7.71 | 1,602,468 |
| 2015-12-23 | $10.02 | $10.07 | $9.98 | $10.02 | $7.67 | 3,246,566 |
| 2015-12-22 | $9.93 | $9.99 | $9.81 | $9.99 | $7.65 | 3,032,020 |
| 2015-12-21 | $9.90 | $10.03 | $9.82 | $9.93 | $7.61 | 2,128,891 |
| 2015-12-18 | $9.97 | $10.04 | $9.82 | $9.91 | $7.59 | 14,563,163 |
| 2015-12-17 | $10.13 | $10.15 | $9.87 | $10.06 | $7.70 | 5,202,642 |
| 2015-12-16 | $10.14 | $10.16 | $9.92 | $10.09 | $7.73 | 4,236,744 |
| 2015-12-15 | $9.89 | $10.08 | $9.88 | $10.07 | $7.71 | 3,122,783 |
| 2015-12-14 | $9.79 | $9.91 | $9.70 | $9.79 | $7.50 | 3,176,744 |
| 2015-12-11 | $9.71 | $9.89 | $9.71 | $9.80 | $7.51 | 4,798,469 |
| 2015-12-10 | $10.08 | $10.16 | $9.96 | $10.07 | $7.63 | 3,641,316 |
| 2015-12-09 | $10.21 | $10.28 | $9.98 | $10.08 | $7.63 | 3,614,893 |
| 2015-12-08 | $10.47 | $10.54 | $10.23 | $10.25 | $7.76 | 3,095,397 |
| 2015-12-07 | $10.84 | $10.86 | $10.51 | $10.57 | $8.01 | 2,781,957 |
| 2015-12-04 | $10.73 | $10.91 | $10.70 | $10.89 | $8.25 | 1,789,691 |
| 2015-12-03 | $10.91 | $10.96 | $10.67 | $10.70 | $8.10 | 2,163,695 |
| 2015-12-02 | $11.15 | $11.18 | $10.82 | $10.84 | $8.21 | 2,169,901 |
| 2015-12-01 | $11.16 | $11.24 | $11.04 | $11.12 | $8.42 | 1,941,804 |
| 2015-11-30 | $11.16 | $11.20 | $11.10 | $11.14 | $8.44 | 1,507,662 |
| 2015-11-27 | $11.15 | $11.15 | $11.04 | $11.12 | $8.42 | 676,676 |
| 2015-11-25 | $11.11 | $11.16 | $11.04 | $11.11 | $8.41 | 1,041,059 |
| 2015-11-24 | $11.00 | $11.16 | $10.95 | $11.13 | $8.43 | 1,317,547 |
| 2015-11-23 | $11.04 | $11.17 | $11.03 | $11.09 | $8.40 | 1,062,672 |
| 2015-11-20 | $11.03 | $11.11 | $10.99 | $11.07 | $8.38 | 1,148,465 |
| 2015-11-19 | $11.00 | $11.02 | $10.86 | $10.98 | $8.32 | 1,313,254 |
| 2015-11-18 | $10.91 | $11.04 | $10.83 | $10.99 | $8.32 | 2,005,154 |
| 2015-11-17 | $10.87 | $10.99 | $10.80 | $10.88 | $8.24 | 1,200,704 |
| 2015-11-16 | $10.63 | $10.85 | $10.60 | $10.85 | $8.22 | 1,246,857 |
| 2015-11-13 | $10.72 | $10.82 | $10.63 | $10.69 | $8.10 | 1,746,300 |
| 2015-11-12 | $11.03 | $11.03 | $10.79 | $10.80 | $8.18 | 2,386,555 |
| 2015-11-11 | $11.14 | $11.21 | $11.05 | $11.10 | $8.41 | 1,358,056 |
| 2015-11-10 | $11.06 | $11.16 | $10.99 | $11.09 | $8.40 | 1,448,952 |
| 2015-11-09 | $11.14 | $11.20 | $11.01 | $11.08 | $8.39 | 1,756,839 |
| 2015-11-06 | $10.99 | $11.20 | $10.96 | $11.11 | $8.41 | 2,266,271 |
| 2015-11-05 | $10.69 | $10.89 | $10.67 | $10.83 | $8.20 | 1,072,937 |
| 2015-11-04 | $10.68 | $10.73 | $10.62 | $10.67 | $8.08 | 1,272,617 |
| 2015-11-03 | $10.68 | $10.74 | $10.60 | $10.66 | $8.07 | 1,686,794 |
| 2015-11-02 | $10.54 | $10.74 | $10.50 | $10.73 | $8.13 | 2,049,440 |
| 2015-10-30 | $10.65 | $10.70 | $10.45 | $10.50 | $7.95 | 2,168,709 |
| 2015-10-29 | $10.57 | $10.79 | $10.51 | $10.70 | $8.10 | 2,652,436 |
| 2015-10-28 | $10.25 | $10.63 | $10.20 | $10.59 | $8.02 | 4,268,686 |
| 2015-10-27 | $10.15 | $10.21 | $10.04 | $10.11 | $7.66 | 1,744,673 |
| 2015-10-26 | $10.22 | $10.24 | $10.12 | $10.20 | $7.73 | 1,278,395 |
| 2015-10-23 | $10.17 | $10.21 | $10.10 | $10.21 | $7.73 | 1,692,788 |
| 2015-10-22 | $10.02 | $10.18 | $10.02 | $10.09 | $7.64 | 1,704,025 |
| 2015-10-21 | $10.10 | $10.15 | $9.94 | $9.95 | $7.54 | 1,600,152 |
| 2015-10-20 | $9.96 | $10.09 | $9.95 | $10.06 | $7.62 | 869,238 |
| 2015-10-19 | $9.86 | $10.00 | $9.85 | $9.94 | $7.53 | 1,237,280 |
| 2015-10-16 | $10.01 | $10.01 | $9.85 | $9.91 | $7.51 | 1,431,762 |
| 2015-10-15 | $9.83 | $9.96 | $9.77 | $9.96 | $7.54 | 1,412,204 |
| 2015-10-14 | $10.02 | $10.08 | $9.76 | $9.79 | $7.41 | 1,762,220 |
| 2015-10-13 | $10.08 | $10.20 | $10.03 | $10.05 | $7.61 | 1,509,353 |
| 2015-10-12 | $9.98 | $10.12 | $9.94 | $10.11 | $7.66 | 1,458,295 |
| 2015-10-09 | $10.13 | $10.19 | $9.97 | $10.00 | $7.57 | 2,127,617 |
| 2015-10-08 | $10.03 | $10.13 | $9.99 | $10.12 | $7.66 | 1,721,125 |
| 2015-10-07 | $9.92 | $10.04 | $9.92 | $10.04 | $7.60 | 1,832,857 |
| 2015-10-06 | $9.87 | $9.96 | $9.83 | $9.91 | $7.51 | 2,118,011 |
| 2015-10-05 | $9.75 | $9.90 | $9.72 | $9.90 | $7.50 | 1,449,490 |
| 2015-10-02 | $9.72 | $9.72 | $9.50 | $9.67 | $7.32 | 3,672,398 |
| 2015-10-01 | $9.85 | $9.86 | $9.71 | $9.83 | $7.44 | 2,102,828 |
| 2015-09-30 | $9.78 | $9.85 | $9.73 | $9.84 | $7.45 | 2,061,308 |
| 2015-09-29 | $9.68 | $9.75 | $9.65 | $9.70 | $7.35 | 1,810,333 |
| 2015-09-28 | $9.69 | $9.73 | $9.62 | $9.68 | $7.33 | 1,879,113 |
| 2015-09-25 | $9.76 | $9.83 | $9.70 | $9.72 | $7.36 | 1,817,997 |
| 2015-09-24 | $9.50 | $9.68 | $9.47 | $9.66 | $7.32 | 1,657,241 |
| 2015-09-23 | $9.56 | $9.63 | $9.50 | $9.59 | $7.26 | 1,255,327 |
| 2015-09-22 | $9.49 | $9.56 | $9.45 | $9.52 | $7.21 | 1,564,429 |
| 2015-09-21 | $9.50 | $9.61 | $9.49 | $9.56 | $7.24 | 1,567,814 |
| 2015-09-18 | $9.43 | $9.51 | $9.37 | $9.43 | $7.14 | 4,482,472 |
| 2015-09-17 | $9.71 | $9.79 | $9.51 | $9.56 | $7.24 | 3,321,464 |
| 2015-09-16 | $9.65 | $9.73 | $9.59 | $9.70 | $7.35 | 1,788,539 |
| 2015-09-15 | $9.52 | $9.68 | $9.50 | $9.64 | $7.30 | 1,157,416 |
| 2015-09-14 | $9.49 | $9.63 | $9.43 | $9.52 | $7.21 | 1,468,441 |
| 2015-09-11 | $9.32 | $9.51 | $9.30 | $9.47 | $7.17 | 1,841,117 |
| 2015-09-10 | $9.42 | $9.60 | $9.39 | $9.53 | $7.13 | 1,271,497 |
| 2015-09-09 | $9.59 | $9.62 | $9.44 | $9.44 | $7.07 | 1,423,067 |
| 2015-09-08 | $9.39 | $9.53 | $9.35 | $9.51 | $7.12 | 1,348,308 |
| 2015-09-04 | $9.21 | $9.30 | $9.18 | $9.27 | $6.94 | 1,031,185 |
| 2015-09-03 | $9.23 | $9.37 | $9.20 | $9.32 | $6.98 | 1,104,330 |
| 2015-09-02 | $9.26 | $9.27 | $9.11 | $9.24 | $6.92 | 1,537,924 |
| 2015-09-01 | $9.30 | $9.34 | $9.09 | $9.13 | $6.84 | 1,554,160 |
Valley National Bancorp (VLY) News Headlines
.jpg)
Regional banks hit after New York Community Bancorp cuts dividend after loss
None
reuters.com Jan. 31, 2024.jpg)
NYCB Rout Deepens as Analyst Downgrades Pile Up After Earnings Shocker
None
bloomberg.com Feb. 1, 2024.jpg)
2 Regional bank selloff continues as New York Community Bancorp slumps
None
reuters.com Feb. 1, 2024Recent Valley National Bancorp (VLY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Valley National Bancorp (VLY) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |