ACM Research Inc - Class A (ACMR) Exchange: NASDAQ
Data as of May 9, 2025
$19.23 ($0.81) 4.40%
ACM Research Inc - Class A - Daily Information
Click for more stock information on ACM Research Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.53 |
| Previous Close | $19.23 |
| High | $19.50 |
| Low | $18.04 |
| Adjusted Open | $18.53 |
| Previous Adjusted Close | $19.23 |
| Adjusted High | $19.50 |
| Adjusted Low | $18.04 |
About ACM Research Inc - Class A (ACMR)
ACM Research Inc - Class A (Nasdaq: ACMR) is a Silicon Valley-based advanced technology and automation company that provides innovative solutions to critical issues across various industries, particularly in the semiconductor industry. Led by a team of highly experienced executives, the company is focused on becoming a world-renowned supplier of engineered materials and capital equipment for advanced Technologies. ACM's products are used in the manufacture of memory chips, such as DRAM, flash, and NAND, as well as for other advanced technologies. ACM Research has been providing advanced process integration solutions to the semiconductor industry since 1996 when the company was formed. Initially, the company provided process integration, tools and services for advanced technology and automation in the semiconductor industry. With the introduction of its patented epoxy dispensing products and products for the production of encapsulated electronic components, the company has expanded its product offering and has continued to provide innovative solutions to the semiconductor industry. Since the companyâs inception, ACM has seen tremendous growth. Their revenue has increased over 4 times since 1996, their product scope has expanded to include advanced process integration and automation solutions, their workforce has grown to include almost 500 employees in 20 different countries worldwide, and their industry presence has spread to include more than 3,000 customers in over 40 countries. ACM Research has been consistently advancing processes and automation in the semiconductor industry and have secured a strong position at the forefront of innovation. With a presence in key semiconductor industry hubs, the company has established a diversified global presence that enables the company to remain on the cutting-edge of advancements in technology. With a commitment to continual innovation, their product scope remains on the leading edge of technology, continually setting new standards for the industry. ACM Research is a company of innovators and visionaries who are driven to go beyond the status quo and disrupt conventions. With each passing day, their innovative solutions become more and more prominent, revolutionizing the semiconductor industry.
Invest in ACM Research Inc - Class A (ACMR)
Historical Stock Data for ACM Research Inc - Class A (ACMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $18.53 | $19.50 | $18.04 | $19.23 | $19.23 | 1,813,770 |
| 2025-04-10 | $19.20 | $19.37 | $18.08 | $18.42 | $18.42 | 1,825,137 |
| 2025-04-09 | $18.61 | $20.88 | $16.82 | $20.14 | $20.14 | 4,481,965 |
| 2025-04-08 | $20.15 | $20.28 | $18.00 | $18.33 | $18.33 | 2,395,015 |
| 2025-04-07 | $19.16 | $21.99 | $18.65 | $19.15 | $19.15 | 3,016,983 |
| 2025-04-04 | $21.02 | $21.83 | $19.45 | $20.30 | $20.30 | 2,158,432 |
| 2025-04-03 | $21.79 | $22.47 | $20.97 | $22.35 | $22.35 | 3,119,131 |
| 2025-04-02 | $23.40 | $23.79 | $22.89 | $23.39 | $23.39 | 1,471,253 |
| 2025-04-01 | $23.23 | $24.03 | $22.85 | $23.95 | $23.95 | 1,491,137 |
| 2025-03-31 | $23.72 | $23.80 | $22.80 | $23.34 | $23.34 | 2,405,903 |
| 2025-03-28 | $26.55 | $26.58 | $24.26 | $24.61 | $24.61 | 1,568,746 |
| 2025-03-27 | $27.50 | $28.63 | $26.90 | $26.92 | $26.92 | 1,410,157 |
| 2025-03-26 | $28.52 | $29.00 | $27.38 | $27.81 | $27.81 | 943,313 |
| 2025-03-25 | $27.85 | $29.04 | $27.81 | $28.56 | $28.56 | 1,116,708 |
| 2025-03-24 | $27.40 | $27.85 | $27.07 | $27.74 | $27.74 | 1,105,782 |
| 2025-03-21 | $26.98 | $27.24 | $26.62 | $26.87 | $26.87 | 1,493,513 |
| 2025-03-20 | $28.44 | $29.18 | $27.08 | $27.50 | $27.50 | 2,317,550 |
| 2025-03-19 | $29.78 | $29.92 | $29.03 | $29.22 | $29.22 | 900,386 |
| 2025-03-18 | $29.93 | $30.06 | $29.21 | $29.80 | $29.80 | 1,055,249 |
| 2025-03-17 | $29.12 | $30.64 | $28.89 | $29.98 | $29.98 | 2,212,671 |
| 2025-03-14 | $28.07 | $29.99 | $28.00 | $29.18 | $29.18 | 2,362,331 |
| 2025-03-13 | $27.10 | $27.75 | $26.58 | $27.44 | $27.44 | 1,130,920 |
| 2025-03-12 | $27.66 | $28.07 | $27.02 | $27.50 | $27.50 | 1,417,388 |
| 2025-03-11 | $26.55 | $27.74 | $26.25 | $27.02 | $27.02 | 1,946,096 |
| 2025-03-10 | $26.39 | $26.98 | $25.46 | $26.06 | $26.06 | 1,747,863 |
| 2025-03-07 | $26.25 | $27.24 | $25.64 | $27.08 | $27.08 | 1,576,677 |
| 2025-03-06 | $26.43 | $27.24 | $25.52 | $26.46 | $26.46 | 1,520,705 |
| 2025-03-05 | $26.05 | $26.98 | $25.88 | $26.66 | $26.66 | 2,031,827 |
| 2025-03-04 | $24.00 | $26.21 | $23.90 | $25.54 | $25.54 | 3,505,919 |
| 2025-03-03 | $26.15 | $26.32 | $23.96 | $24.31 | $24.31 | 1,853,467 |
| 2025-02-28 | $25.66 | $26.95 | $25.20 | $25.94 | $25.94 | 1,792,601 |
| 2025-02-27 | $28.07 | $28.52 | $26.06 | $26.10 | $26.10 | 2,739,518 |
| 2025-02-26 | $27.67 | $28.64 | $26.55 | $27.69 | $27.69 | 5,944,116 |
| 2025-02-25 | $23.47 | $23.50 | $22.29 | $22.94 | $22.94 | 1,699,906 |
| 2025-02-24 | $26.00 | $26.04 | $23.45 | $23.49 | $23.49 | 2,266,092 |
| 2025-02-21 | $27.45 | $27.60 | $25.65 | $26.04 | $26.04 | 1,690,869 |
| 2025-02-20 | $26.99 | $27.99 | $26.40 | $26.80 | $26.80 | 1,966,704 |
| 2025-02-19 | $24.00 | $27.43 | $23.95 | $26.44 | $26.44 | 3,367,330 |
| 2025-02-18 | $24.00 | $24.44 | $23.19 | $24.08 | $24.08 | 1,322,434 |
| 2025-02-14 | $23.24 | $23.94 | $23.10 | $23.78 | $23.78 | 1,059,216 |
| 2025-02-13 | $22.96 | $23.48 | $22.67 | $23.20 | $23.20 | 973,952 |
| 2025-02-12 | $22.58 | $23.03 | $22.35 | $22.91 | $22.91 | 1,169,874 |
| 2025-02-11 | $22.95 | $23.27 | $22.74 | $23.05 | $23.05 | 987,457 |
| 2025-02-10 | $22.89 | $23.51 | $22.73 | $23.36 | $23.36 | 1,544,467 |
| 2025-02-07 | $22.80 | $22.84 | $22.03 | $22.76 | $22.76 | 1,690,232 |
| 2025-02-06 | $20.91 | $23.25 | $20.91 | $23.01 | $23.01 | 2,898,302 |
| 2025-02-05 | $20.51 | $21.14 | $20.45 | $20.85 | $20.85 | 1,092,636 |
| 2025-02-04 | $20.00 | $21.06 | $19.96 | $20.70 | $20.70 | 1,201,529 |
| 2025-02-03 | $19.87 | $20.49 | $19.70 | $19.92 | $19.92 | 1,371,001 |
| 2025-01-31 | $20.65 | $21.73 | $20.51 | $20.55 | $20.55 | 2,520,996 |
| 2025-01-30 | $19.53 | $21.14 | $19.00 | $20.54 | $20.54 | 4,648,708 |
| 2025-01-29 | $17.37 | $17.60 | $16.96 | $17.48 | $17.48 | 559,715 |
| 2025-01-28 | $17.26 | $17.37 | $16.80 | $16.90 | $16.90 | 1,167,533 |
| 2025-01-27 | $17.90 | $18.00 | $16.82 | $17.22 | $17.22 | 1,370,217 |
| 2025-01-24 | $18.50 | $18.80 | $18.23 | $18.60 | $18.60 | 736,361 |
| 2025-01-23 | $18.27 | $18.56 | $18.18 | $18.42 | $18.42 | 672,411 |
| 2025-01-22 | $18.64 | $19.38 | $18.57 | $18.69 | $18.69 | 978,828 |
| 2025-01-21 | $17.71 | $18.82 | $17.29 | $18.59 | $18.59 | 1,252,931 |
| 2025-01-17 | $18.00 | $18.10 | $17.58 | $17.64 | $17.64 | 675,651 |
| 2025-01-16 | $18.08 | $18.37 | $17.04 | $17.68 | $17.68 | 1,220,746 |
| 2025-01-15 | $18.39 | $18.49 | $17.79 | $17.89 | $17.89 | 1,847,662 |
| 2025-01-14 | $16.50 | $17.99 | $16.44 | $17.86 | $17.86 | 2,961,342 |
| 2025-01-13 | $15.19 | $15.53 | $14.97 | $15.49 | $15.49 | 710,540 |
| 2025-01-10 | $15.46 | $15.76 | $15.24 | $15.62 | $15.62 | 1,191,702 |
| 2025-01-08 | $15.86 | $16.01 | $15.32 | $15.41 | $15.41 | 790,848 |
| 2025-01-07 | $15.99 | $16.33 | $15.79 | $16.15 | $16.15 | 898,872 |
| 2025-01-06 | $16.15 | $16.50 | $15.82 | $15.87 | $15.87 | 1,203,074 |
| 2025-01-03 | $15.80 | $16.13 | $15.38 | $15.50 | $15.50 | 1,145,314 |
| 2025-01-02 | $15.21 | $15.77 | $15.18 | $15.57 | $15.57 | 987,762 |
| 2024-12-31 | $15.16 | $15.27 | $14.93 | $15.10 | $15.10 | 1,117,512 |
| 2024-12-30 | $15.03 | $15.14 | $14.65 | $15.07 | $15.07 | 1,034,148 |
| 2024-12-27 | $15.56 | $15.60 | $15.06 | $15.20 | $15.20 | 903,751 |
| 2024-12-26 | $15.30 | $15.69 | $15.10 | $15.66 | $15.66 | 748,025 |
| 2024-12-24 | $15.31 | $15.49 | $15.20 | $15.38 | $15.38 | 363,453 |
| 2024-12-23 | $15.06 | $15.30 | $14.97 | $15.29 | $15.29 | 606,079 |
| 2024-12-20 | $14.89 | $15.18 | $14.71 | $14.91 | $14.91 | 1,199,920 |
| 2024-12-19 | $15.70 | $15.89 | $15.13 | $15.21 | $15.21 | 1,502,871 |
| 2024-12-18 | $15.47 | $16.19 | $14.90 | $15.16 | $15.16 | 1,445,333 |
| 2024-12-17 | $15.37 | $15.51 | $15.06 | $15.30 | $15.30 | 837,035 |
| 2024-12-16 | $15.62 | $15.63 | $15.21 | $15.24 | $15.24 | 781,247 |
| 2024-12-13 | $15.40 | $15.62 | $15.18 | $15.59 | $15.59 | 1,471,819 |
| 2024-12-12 | $15.35 | $15.60 | $15.20 | $15.26 | $15.26 | 861,144 |
| 2024-12-11 | $15.92 | $16.10 | $15.50 | $15.60 | $15.60 | 1,228,321 |
| 2024-12-10 | $15.78 | $16.02 | $15.33 | $15.78 | $15.78 | 1,841,901 |
| 2024-12-09 | $15.43 | $16.45 | $15.41 | $16.02 | $16.02 | 2,236,404 |
| 2024-12-06 | $14.36 | $15.09 | $14.22 | $14.89 | $14.89 | 2,206,374 |
| 2024-12-05 | $16.50 | $16.57 | $13.87 | $14.10 | $14.10 | 6,070,675 |
| 2024-12-04 | $16.35 | $16.84 | $16.08 | $16.57 | $16.57 | 2,094,456 |
| 2024-12-03 | $15.76 | $16.28 | $15.71 | $16.20 | $16.20 | 2,376,981 |
| 2024-12-02 | $16.75 | $17.24 | $15.45 | $15.66 | $15.66 | 4,610,729 |
| 2024-11-29 | $17.34 | $17.67 | $17.12 | $17.19 | $17.19 | 985,048 |
| 2024-11-27 | $17.60 | $17.69 | $16.93 | $17.27 | $17.27 | 1,266,903 |
| 2024-11-26 | $18.38 | $18.44 | $17.12 | $17.37 | $17.37 | 1,879,500 |
| 2024-11-25 | $19.08 | $19.15 | $18.40 | $18.44 | $18.44 | 981,389 |
| 2024-11-22 | $19.04 | $19.31 | $18.78 | $18.79 | $18.79 | 994,525 |
| 2024-11-21 | $18.74 | $19.61 | $18.59 | $19.18 | $19.18 | 915,993 |
| 2024-11-20 | $18.24 | $18.80 | $18.21 | $18.68 | $18.68 | 586,204 |
| 2024-11-19 | $18.42 | $18.60 | $18.21 | $18.40 | $18.40 | 498,794 |
| 2024-11-18 | $18.35 | $18.93 | $18.34 | $18.45 | $18.45 | 716,275 |
| 2024-11-15 | $18.39 | $18.62 | $18.12 | $18.33 | $18.33 | 967,439 |
| 2024-11-14 | $18.89 | $18.99 | $18.48 | $18.73 | $18.73 | 850,531 |
| 2024-11-13 | $18.61 | $18.92 | $18.48 | $18.59 | $18.59 | 985,855 |
| 2024-11-12 | $19.03 | $19.12 | $18.36 | $18.67 | $18.67 | 1,241,058 |
| 2024-11-11 | $19.30 | $19.68 | $18.69 | $19.09 | $19.09 | 1,420,814 |
| 2024-11-08 | $20.00 | $20.37 | $18.85 | $19.22 | $19.22 | 1,786,170 |
| 2024-11-07 | $21.29 | $22.12 | $19.70 | $20.60 | $20.60 | 2,702,249 |
| 2024-11-06 | $18.18 | $19.02 | $17.92 | $18.95 | $18.95 | 2,053,316 |
| 2024-11-05 | $18.63 | $19.09 | $18.11 | $18.18 | $18.18 | 1,654,461 |
| 2024-11-04 | $18.57 | $19.19 | $18.56 | $18.56 | $18.56 | 1,225,086 |
| 2024-11-01 | $18.91 | $19.26 | $18.51 | $18.55 | $18.55 | 1,069,423 |
| 2024-10-31 | $19.88 | $20.00 | $18.57 | $18.80 | $18.80 | 1,397,132 |
| 2024-10-30 | $20.03 | $20.40 | $19.71 | $20.03 | $20.03 | 916,811 |
| 2024-10-29 | $19.76 | $20.06 | $19.29 | $19.97 | $19.97 | 871,148 |
| 2024-10-28 | $19.47 | $20.04 | $19.45 | $19.69 | $19.69 | 688,819 |
| 2024-10-25 | $19.37 | $20.15 | $19.32 | $19.52 | $19.52 | 803,931 |
| 2024-10-24 | $19.35 | $19.80 | $19.06 | $19.24 | $19.24 | 822,082 |
| 2024-10-23 | $19.24 | $19.69 | $18.86 | $19.08 | $19.08 | 1,017,155 |
| 2024-10-22 | $19.05 | $20.05 | $19.00 | $19.43 | $19.43 | 840,433 |
| 2024-10-21 | $19.15 | $19.43 | $18.99 | $19.15 | $19.15 | 738,584 |
| 2024-10-18 | $19.74 | $20.25 | $19.13 | $19.21 | $19.21 | 1,534,011 |
| 2024-10-17 | $19.52 | $19.53 | $18.45 | $19.01 | $19.01 | 1,872,113 |
| 2024-10-16 | $19.80 | $19.91 | $19.37 | $19.46 | $19.46 | 855,026 |
| 2024-10-15 | $20.96 | $21.31 | $19.55 | $19.57 | $19.57 | 1,620,398 |
| 2024-10-14 | $21.37 | $21.66 | $20.75 | $21.33 | $21.33 | 801,465 |
| 2024-10-11 | $20.36 | $21.60 | $20.34 | $21.32 | $21.32 | 1,012,112 |
| 2024-10-10 | $21.50 | $21.79 | $20.65 | $20.77 | $20.77 | 1,513,833 |
| 2024-10-09 | $21.70 | $22.28 | $21.43 | $22.07 | $22.07 | 1,305,227 |
| 2024-10-08 | $21.91 | $22.53 | $20.53 | $21.81 | $21.81 | 2,770,786 |
| 2024-10-07 | $23.36 | $26.32 | $22.99 | $23.60 | $23.60 | 6,371,155 |
| 2024-10-04 | $21.70 | $22.23 | $20.71 | $22.04 | $22.04 | 6,078,350 |
| 2024-10-03 | $18.60 | $19.57 | $18.58 | $18.90 | $18.90 | 765,242 |
| 2024-10-02 | $19.97 | $20.24 | $19.02 | $19.11 | $19.11 | 1,379,488 |
| 2024-10-01 | $20.28 | $20.29 | $18.41 | $19.03 | $19.03 | 1,929,314 |
| 2024-09-30 | $19.84 | $21.29 | $19.76 | $20.30 | $20.30 | 2,258,352 |
| 2024-09-27 | $19.39 | $19.74 | $19.01 | $19.49 | $19.49 | 871,587 |
| 2024-09-26 | $19.09 | $19.92 | $18.43 | $19.31 | $19.31 | 1,886,034 |
| 2024-09-25 | $18.00 | $18.50 | $17.67 | $17.74 | $17.74 | 986,757 |
| 2024-09-24 | $17.72 | $18.30 | $17.12 | $18.20 | $18.20 | 1,461,707 |
| 2024-09-23 | $17.14 | $17.21 | $16.73 | $17.07 | $17.07 | 630,160 |
| 2024-09-20 | $17.24 | $17.37 | $16.88 | $17.04 | $17.04 | 767,627 |
| 2024-09-19 | $17.35 | $17.57 | $16.95 | $17.48 | $17.48 | 962,218 |
| 2024-09-18 | $16.78 | $17.19 | $16.38 | $16.53 | $16.53 | 889,196 |
| 2024-09-17 | $16.70 | $16.98 | $16.51 | $16.78 | $16.78 | 578,366 |
| 2024-09-16 | $16.55 | $16.65 | $16.14 | $16.37 | $16.37 | 633,484 |
| 2024-09-13 | $16.52 | $17.18 | $16.50 | $16.80 | $16.80 | 1,015,804 |
| 2024-09-12 | $16.57 | $16.65 | $15.95 | $16.26 | $16.26 | 1,168,273 |
| 2024-09-11 | $15.98 | $16.68 | $15.52 | $16.64 | $16.64 | 785,679 |
| 2024-09-10 | $15.73 | $15.93 | $15.41 | $15.87 | $15.87 | 927,711 |
| 2024-09-09 | $15.77 | $15.87 | $15.43 | $15.60 | $15.60 | 1,130,107 |
| 2024-09-06 | $16.33 | $16.42 | $15.60 | $15.65 | $15.65 | 1,059,941 |
| 2024-09-05 | $16.57 | $16.86 | $16.17 | $16.53 | $16.53 | 871,338 |
| 2024-09-04 | $16.53 | $16.85 | $16.29 | $16.47 | $16.47 | 1,213,492 |
| 2024-09-03 | $17.60 | $17.65 | $16.60 | $16.71 | $16.71 | 1,092,490 |
| 2024-08-30 | $18.20 | $18.30 | $17.81 | $18.04 | $18.04 | 774,146 |
| 2024-08-29 | $18.23 | $18.31 | $17.70 | $17.78 | $17.78 | 828,899 |
| 2024-08-28 | $18.22 | $18.52 | $17.43 | $17.86 | $17.86 | 1,052,639 |
| 2024-08-27 | $18.50 | $18.60 | $18.10 | $18.42 | $18.42 | 755,403 |
| 2024-08-26 | $19.49 | $19.49 | $18.50 | $18.60 | $18.60 | 820,377 |
| 2024-08-23 | $19.28 | $19.84 | $19.28 | $19.49 | $19.49 | 799,610 |
| 2024-08-22 | $19.94 | $19.99 | $19.11 | $19.22 | $19.22 | 862,541 |
| 2024-08-21 | $20.10 | $20.20 | $19.63 | $19.94 | $19.94 | 725,539 |
| 2024-08-20 | $20.32 | $20.35 | $19.61 | $19.89 | $19.89 | 661,065 |
| 2024-08-19 | $19.96 | $20.34 | $19.58 | $20.29 | $20.29 | 636,883 |
| 2024-08-16 | $20.04 | $20.49 | $19.86 | $20.02 | $20.02 | 986,689 |
| 2024-08-15 | $19.83 | $20.39 | $19.62 | $20.31 | $20.31 | 1,226,953 |
| 2024-08-14 | $19.48 | $20.21 | $19.11 | $19.68 | $19.68 | 1,283,391 |
| 2024-08-13 | $19.13 | $19.43 | $18.86 | $19.38 | $19.38 | 797,179 |
| 2024-08-12 | $19.09 | $19.22 | $18.32 | $18.89 | $18.89 | 1,157,645 |
| 2024-08-09 | $19.21 | $19.63 | $18.59 | $19.10 | $19.10 | 1,646,887 |
| 2024-08-08 | $18.05 | $19.70 | $18.05 | $19.49 | $19.49 | 2,557,091 |
| 2024-08-07 | $18.16 | $18.53 | $16.50 | $17.59 | $17.59 | 4,659,793 |
| 2024-08-06 | $15.33 | $15.38 | $14.63 | $15.13 | $15.13 | 1,997,607 |
| 2024-08-05 | $14.03 | $15.50 | $13.94 | $15.01 | $15.01 | 1,544,581 |
| 2024-08-02 | $15.55 | $16.02 | $15.00 | $15.64 | $15.64 | 2,476,556 |
| 2024-08-01 | $17.95 | $17.95 | $15.87 | $16.27 | $16.27 | 2,218,456 |
| 2024-07-31 | $18.20 | $18.44 | $17.75 | $17.95 | $17.95 | 1,806,887 |
| 2024-07-30 | $18.45 | $18.59 | $17.19 | $17.36 | $17.36 | 1,445,101 |
| 2024-07-29 | $18.99 | $19.62 | $18.36 | $18.36 | $18.36 | 806,148 |
| 2024-07-26 | $19.61 | $19.67 | $18.58 | $18.74 | $18.74 | 1,248,262 |
| 2024-07-25 | $19.00 | $19.31 | $18.12 | $18.70 | $18.70 | 1,800,344 |
| 2024-07-24 | $20.76 | $20.76 | $19.28 | $19.32 | $19.32 | 1,431,052 |
| 2024-07-23 | $21.04 | $21.33 | $20.76 | $21.01 | $21.01 | 918,546 |
| 2024-07-22 | $20.63 | $21.63 | $20.57 | $21.48 | $21.48 | 1,539,659 |
| 2024-07-19 | $21.04 | $21.23 | $20.03 | $20.11 | $20.11 | 1,305,870 |
| 2024-07-18 | $22.96 | $23.23 | $20.86 | $21.13 | $21.13 | 1,991,699 |
| 2024-07-17 | $23.26 | $23.77 | $22.27 | $22.32 | $22.32 | 1,848,061 |
| 2024-07-16 | $25.88 | $25.88 | $23.53 | $23.91 | $23.91 | 1,805,781 |
| 2024-07-15 | $24.90 | $25.73 | $24.59 | $25.52 | $25.52 | 1,518,714 |
| 2024-07-12 | $24.07 | $24.86 | $23.95 | $24.49 | $24.49 | 957,085 |
| 2024-07-11 | $24.50 | $25.03 | $23.38 | $23.87 | $23.87 | 1,168,940 |
| 2024-07-10 | $23.12 | $23.93 | $23.00 | $23.88 | $23.88 | 1,044,486 |
| 2024-07-09 | $23.64 | $23.71 | $22.43 | $22.54 | $22.54 | 1,627,527 |
| 2024-07-08 | $24.37 | $25.33 | $23.41 | $23.54 | $23.54 | 1,428,231 |
| 2024-07-05 | $23.96 | $24.81 | $23.59 | $23.94 | $23.94 | 1,021,490 |
| 2024-07-03 | $22.74 | $24.10 | $22.55 | $23.87 | $23.87 | 790,238 |
| 2024-07-02 | $23.17 | $23.49 | $22.45 | $22.79 | $22.79 | 589,818 |
| 2024-07-01 | $22.97 | $23.32 | $22.15 | $23.19 | $23.19 | 780,296 |
| 2024-06-28 | $22.75 | $23.85 | $22.63 | $23.06 | $23.06 | 2,548,779 |
| 2024-06-27 | $21.88 | $22.62 | $21.33 | $22.37 | $22.37 | 758,181 |
| 2024-06-26 | $21.76 | $22.16 | $21.55 | $21.88 | $21.88 | 743,193 |
| 2024-06-25 | $22.71 | $22.86 | $21.55 | $21.85 | $21.85 | 1,112,777 |
| 2024-06-24 | $22.55 | $22.95 | $21.88 | $22.63 | $22.63 | 695,866 |
| 2024-06-21 | $22.80 | $22.98 | $21.58 | $22.72 | $22.72 | 1,241,083 |
| 2024-06-20 | $24.12 | $24.15 | $22.82 | $23.02 | $23.02 | 1,214,600 |
| 2024-06-18 | $23.68 | $24.68 | $23.36 | $24.09 | $24.09 | 1,226,626 |
| 2024-06-17 | $23.73 | $24.00 | $23.01 | $23.69 | $23.69 | 1,323,497 |
| 2024-06-14 | $24.90 | $24.96 | $23.34 | $23.54 | $23.54 | 1,221,123 |
| 2024-06-13 | $24.81 | $26.85 | $24.74 | $25.45 | $25.45 | 1,762,941 |
| 2024-06-12 | $23.63 | $25.02 | $23.63 | $24.56 | $24.56 | 1,237,847 |
| 2024-06-11 | $23.35 | $23.96 | $22.41 | $22.88 | $22.88 | 1,150,230 |
| 2024-06-10 | $22.01 | $23.69 | $21.77 | $23.27 | $23.27 | 1,420,835 |
| 2024-06-07 | $22.68 | $22.68 | $21.86 | $22.41 | $22.41 | 891,108 |
| 2024-06-06 | $23.03 | $23.30 | $22.42 | $22.75 | $22.75 | 1,139,274 |
| 2024-06-05 | $21.38 | $23.17 | $21.23 | $22.96 | $22.96 | 1,835,211 |
| 2024-06-04 | $21.25 | $21.49 | $20.30 | $20.60 | $20.60 | 1,444,526 |
| 2024-06-03 | $22.00 | $22.04 | $20.84 | $21.28 | $21.28 | 1,456,932 |
| 2024-05-31 | $22.41 | $22.44 | $21.12 | $21.60 | $21.60 | 1,128,171 |
| 2024-05-30 | $22.76 | $22.76 | $22.15 | $22.35 | $22.35 | 678,495 |
| 2024-05-29 | $22.82 | $23.25 | $22.41 | $22.62 | $22.62 | 1,118,917 |
| 2024-05-28 | $22.86 | $23.63 | $22.58 | $23.57 | $23.57 | 1,143,338 |
| 2024-05-24 | $22.55 | $22.81 | $22.10 | $22.56 | $22.56 | 970,371 |
| 2024-05-23 | $23.25 | $23.51 | $22.17 | $22.28 | $22.28 | 809,963 |
| 2024-05-22 | $23.31 | $23.31 | $22.46 | $22.63 | $22.63 | 1,133,084 |
| 2024-05-21 | $23.09 | $23.72 | $23.02 | $23.23 | $23.23 | 745,216 |
| 2024-05-20 | $23.86 | $24.12 | $23.13 | $23.34 | $23.34 | 841,770 |
| 2024-05-17 | $24.46 | $24.97 | $23.74 | $23.80 | $23.80 | 1,135,820 |
| 2024-05-16 | $24.08 | $24.86 | $23.95 | $24.49 | $24.49 | 1,227,379 |
| 2024-05-15 | $23.42 | $23.92 | $22.45 | $23.87 | $23.87 | 1,435,488 |
| 2024-05-14 | $23.24 | $23.59 | $23.02 | $23.16 | $23.16 | 1,343,798 |
| 2024-05-13 | $23.40 | $23.98 | $22.52 | $23.02 | $23.02 | 1,331,275 |
| 2024-05-10 | $25.32 | $25.56 | $22.74 | $23.13 | $23.13 | 2,257,560 |
| 2024-05-09 | $26.00 | $26.30 | $25.10 | $25.29 | $25.29 | 1,006,859 |
| 2024-05-08 | $27.53 | $28.21 | $25.40 | $25.56 | $25.56 | 1,760,861 |
| 2024-05-07 | $27.70 | $27.97 | $27.02 | $27.33 | $27.33 | 1,182,403 |
| 2024-05-06 | $27.51 | $27.97 | $27.39 | $27.75 | $27.75 | 1,031,141 |
| 2024-05-03 | $27.37 | $27.81 | $26.85 | $27.00 | $27.00 | 883,501 |
| 2024-05-02 | $25.75 | $26.57 | $25.03 | $26.51 | $26.51 | 1,083,973 |
| 2024-05-01 | $25.14 | $26.04 | $24.57 | $24.92 | $24.92 | 1,022,955 |
| 2024-04-30 | $26.50 | $26.66 | $25.50 | $25.52 | $25.52 | 942,079 |
| 2024-04-29 | $27.11 | $27.16 | $25.13 | $26.73 | $26.73 | 1,057,505 |
| 2024-04-26 | $26.07 | $28.94 | $25.33 | $27.04 | $27.04 | 2,549,190 |
| 2024-04-25 | $27.28 | $28.58 | $26.67 | $28.29 | $28.29 | 1,088,927 |
| 2024-04-24 | $28.19 | $29.17 | $27.56 | $28.15 | $28.15 | 1,215,547 |
| 2024-04-23 | $26.14 | $28.25 | $25.90 | $27.39 | $27.39 | 1,796,603 |
| 2024-04-22 | $25.53 | $26.16 | $25.00 | $25.75 | $25.75 | 1,007,796 |
| 2024-04-19 | $27.00 | $27.21 | $24.50 | $25.00 | $25.00 | 1,791,217 |
| 2024-04-18 | $27.70 | $28.41 | $26.79 | $27.41 | $27.41 | 1,255,780 |
| 2024-04-17 | $28.90 | $29.25 | $27.61 | $27.91 | $27.91 | 848,318 |
| 2024-04-16 | $27.82 | $29.19 | $27.62 | $28.84 | $28.84 | 722,967 |
| 2024-04-15 | $29.03 | $29.68 | $28.01 | $28.21 | $28.21 | 1,300,920 |
| 2024-04-12 | $29.54 | $29.78 | $28.47 | $28.61 | $28.61 | 893,815 |
| 2024-04-11 | $28.84 | $30.10 | $28.30 | $30.05 | $30.05 | 940,192 |
| 2024-04-10 | $28.88 | $29.96 | $28.51 | $28.61 | $28.61 | 1,327,697 |
| 2024-04-09 | $31.36 | $31.70 | $29.15 | $29.76 | $29.76 | 1,281,865 |
| 2024-04-08 | $32.83 | $32.95 | $31.00 | $31.19 | $31.19 | 817,806 |
| 2024-04-05 | $30.90 | $32.69 | $29.70 | $32.04 | $32.04 | 1,731,225 |
| 2024-04-04 | $32.25 | $33.40 | $30.40 | $30.61 | $30.61 | 1,720,603 |
| 2024-04-03 | $30.00 | $31.71 | $29.90 | $31.21 | $31.21 | 1,190,897 |
| 2024-04-02 | $29.44 | $30.53 | $28.77 | $30.48 | $30.48 | 904,759 |
| 2024-04-01 | $29.51 | $31.18 | $29.36 | $30.32 | $30.32 | 1,273,755 |
| 2024-03-28 | $28.71 | $29.60 | $28.61 | $29.14 | $29.14 | 1,343,123 |
| 2024-03-27 | $29.86 | $29.93 | $28.15 | $28.70 | $28.70 | 1,331,863 |
| 2024-03-26 | $30.38 | $31.79 | $29.60 | $29.65 | $29.65 | 1,056,056 |
| 2024-03-25 | $30.73 | $32.14 | $29.98 | $30.16 | $30.16 | 1,246,453 |
| 2024-03-22 | $30.19 | $31.39 | $29.45 | $30.84 | $30.84 | 1,253,571 |
| 2024-03-21 | $30.03 | $31.06 | $30.03 | $30.19 | $30.19 | 1,844,577 |
| 2024-03-20 | $27.88 | $29.39 | $27.32 | $29.22 | $29.22 | 1,424,098 |
| 2024-03-19 | $27.75 | $27.85 | $24.07 | $27.55 | $27.55 | 3,035,860 |
| 2024-03-18 | $27.55 | $28.88 | $27.32 | $28.63 | $28.63 | 2,149,612 |
| 2024-03-15 | $27.10 | $27.63 | $26.79 | $27.11 | $27.11 | 1,326,271 |
| 2024-03-14 | $28.53 | $28.53 | $26.95 | $27.47 | $27.47 | 1,163,136 |
| 2024-03-13 | $29.04 | $29.69 | $28.52 | $28.75 | $28.75 | 965,690 |
| 2024-03-12 | $28.76 | $29.71 | $28.02 | $29.35 | $29.35 | 1,160,864 |
| 2024-03-11 | $29.34 | $29.40 | $27.52 | $28.34 | $28.34 | 1,565,867 |
| 2024-03-08 | $30.50 | $30.75 | $30.01 | $30.16 | $30.16 | 1,648,295 |
| 2024-03-07 | $31.36 | $32.18 | $30.30 | $30.40 | $30.40 | 2,514,533 |
| 2024-03-06 | $31.19 | $31.20 | $29.35 | $30.46 | $30.46 | 1,762,742 |
| 2024-03-05 | $31.32 | $31.33 | $27.28 | $29.22 | $29.22 | 3,264,622 |
| 2024-03-04 | $33.56 | $33.72 | $30.03 | $31.92 | $31.92 | 4,187,604 |
| 2024-03-01 | $31.55 | $34.40 | $30.82 | $33.91 | $33.91 | 3,736,144 |
| 2024-02-29 | $31.71 | $32.98 | $30.00 | $30.92 | $30.92 | 3,508,185 |
| 2024-02-28 | $25.20 | $31.01 | $25.17 | $30.68 | $30.68 | 12,244,428 |
| 2024-02-27 | $21.94 | $22.78 | $21.49 | $21.79 | $21.79 | 3,998,401 |
| 2024-02-26 | $22.02 | $22.29 | $21.21 | $21.60 | $21.60 | 1,844,246 |
| 2024-02-23 | $20.55 | $21.25 | $19.93 | $20.49 | $20.49 | 1,199,807 |
| 2024-02-22 | $19.80 | $21.14 | $19.69 | $20.58 | $20.58 | 2,801,790 |
| 2024-02-21 | $17.97 | $19.16 | $17.95 | $19.13 | $19.13 | 1,079,943 |
| 2024-02-20 | $19.00 | $19.25 | $17.82 | $18.34 | $18.34 | 1,270,200 |
| 2024-02-16 | $20.00 | $20.33 | $19.46 | $19.58 | $19.58 | 935,271 |
| 2024-02-15 | $20.03 | $20.17 | $19.60 | $19.97 | $19.97 | 1,249,006 |
| 2024-02-14 | $18.77 | $19.86 | $18.77 | $19.78 | $19.78 | 1,115,253 |
| 2024-02-13 | $18.02 | $18.71 | $17.55 | $18.38 | $18.38 | 1,167,114 |
| 2024-02-12 | $18.69 | $19.87 | $18.51 | $19.23 | $19.23 | 1,743,153 |
| 2024-02-09 | $17.20 | $18.35 | $17.20 | $18.33 | $18.33 | 1,195,536 |
| 2024-02-08 | $16.42 | $17.47 | $16.34 | $16.97 | $16.97 | 1,079,368 |
| 2024-02-07 | $16.40 | $16.53 | $16.11 | $16.29 | $16.29 | 923,189 |
| 2024-02-06 | $16.33 | $16.80 | $16.25 | $16.48 | $16.48 | 1,273,453 |
| 2024-02-05 | $16.00 | $16.10 | $15.70 | $15.84 | $15.84 | 1,030,645 |
| 2024-02-02 | $16.80 | $16.87 | $16.17 | $16.24 | $16.24 | 1,270,572 |
| 2024-02-01 | $17.48 | $17.57 | $16.57 | $16.99 | $16.99 | 1,144,480 |
| 2024-01-31 | $17.76 | $18.00 | $17.17 | $17.22 | $17.22 | 1,178,478 |
| 2024-01-30 | $18.57 | $18.81 | $17.60 | $18.01 | $18.01 | 1,222,236 |
| 2024-01-29 | $19.01 | $19.01 | $18.52 | $18.79 | $18.79 | 1,021,145 |
| 2024-01-26 | $19.82 | $19.88 | $18.74 | $18.98 | $18.98 | 1,421,706 |
| 2024-01-25 | $20.39 | $21.19 | $20.12 | $20.25 | $20.25 | 1,068,848 |
| 2024-01-24 | $21.70 | $21.74 | $20.51 | $20.62 | $20.62 | 1,327,003 |
| 2024-01-23 | $21.50 | $22.31 | $20.87 | $21.00 | $21.00 | 1,615,427 |
| 2024-01-22 | $21.17 | $22.47 | $20.85 | $21.65 | $21.65 | 1,792,152 |
| 2024-01-19 | $20.27 | $20.54 | $19.72 | $20.46 | $20.46 | 1,065,065 |
| 2024-01-18 | $20.01 | $20.46 | $19.45 | $19.90 | $19.90 | 1,423,321 |
| 2024-01-17 | $20.03 | $20.08 | $19.13 | $19.89 | $19.89 | 1,265,701 |
| 2024-01-16 | $21.30 | $21.34 | $19.93 | $20.56 | $20.56 | 2,101,387 |
| 2024-01-12 | $20.50 | $22.24 | $20.49 | $21.81 | $21.81 | 1,513,339 |
| 2024-01-11 | $21.25 | $21.36 | $20.17 | $20.50 | $20.50 | 1,452,382 |
| 2024-01-10 | $19.71 | $21.23 | $19.65 | $21.15 | $21.15 | 2,581,115 |
| 2024-01-09 | $17.86 | $19.56 | $16.70 | $19.42 | $19.42 | 2,571,876 |
| 2024-01-08 | $17.10 | $17.28 | $16.92 | $17.03 | $17.03 | 765,737 |
| 2024-01-05 | $16.89 | $17.26 | $16.66 | $16.96 | $16.96 | 744,752 |
| 2024-01-04 | $17.42 | $17.58 | $16.99 | $17.00 | $17.00 | 658,566 |
| 2024-01-03 | $18.15 | $18.19 | $17.33 | $17.66 | $17.66 | 1,324,976 |
| 2024-01-02 | $19.06 | $19.13 | $18.43 | $18.67 | $18.67 | 599,850 |
| 2023-12-29 | $19.95 | $20.29 | $19.26 | $19.54 | $19.54 | 551,689 |
| 2023-12-28 | $19.84 | $20.43 | $19.77 | $19.96 | $19.96 | 667,975 |
| 2023-12-27 | $19.97 | $20.24 | $19.66 | $19.79 | $19.79 | 689,638 |
| 2023-12-26 | $18.61 | $20.03 | $18.61 | $19.88 | $19.88 | 1,044,689 |
| 2023-12-22 | $18.63 | $18.87 | $18.36 | $18.52 | $18.52 | 432,270 |
| 2023-12-21 | $18.30 | $18.58 | $17.95 | $18.56 | $18.56 | 448,521 |
| 2023-12-20 | $18.52 | $18.87 | $17.77 | $17.80 | $17.80 | 656,167 |
| 2023-12-19 | $18.46 | $19.58 | $18.26 | $18.65 | $18.65 | 842,993 |
| 2023-12-18 | $17.97 | $18.32 | $17.72 | $18.30 | $18.30 | 573,564 |
| 2023-12-15 | $18.13 | $18.27 | $17.56 | $17.90 | $17.90 | 924,076 |
| 2023-12-14 | $17.97 | $18.49 | $17.55 | $17.89 | $17.89 | 937,131 |
| 2023-12-13 | $17.00 | $17.70 | $16.76 | $17.67 | $17.67 | 761,306 |
| 2023-12-12 | $17.23 | $17.34 | $16.83 | $17.00 | $17.00 | 661,530 |
| 2023-12-11 | $16.08 | $17.53 | $16.08 | $17.25 | $17.25 | 1,231,087 |
| 2023-12-08 | $16.23 | $16.28 | $15.87 | $16.00 | $16.00 | 456,916 |
| 2023-12-07 | $15.99 | $16.25 | $15.67 | $16.12 | $16.12 | 555,977 |
| 2023-12-06 | $16.32 | $16.39 | $15.85 | $15.86 | $15.86 | 509,741 |
| 2023-12-05 | $16.45 | $16.45 | $16.02 | $16.03 | $16.03 | 558,276 |
| 2023-12-04 | $16.64 | $16.72 | $16.19 | $16.62 | $16.62 | 649,349 |
| 2023-12-01 | $16.55 | $17.06 | $16.11 | $16.86 | $16.86 | 559,608 |
| 2023-11-30 | $16.80 | $16.94 | $16.31 | $16.64 | $16.64 | 720,898 |
| 2023-11-29 | $17.59 | $17.73 | $16.55 | $16.70 | $16.70 | 966,722 |
| 2023-11-28 | $17.57 | $17.64 | $16.93 | $17.20 | $17.20 | 522,595 |
| 2023-11-27 | $17.14 | $17.72 | $16.91 | $17.67 | $17.67 | 693,829 |
| 2023-11-24 | $17.51 | $17.54 | $16.77 | $17.30 | $17.30 | 451,805 |
| 2023-11-22 | $17.67 | $18.17 | $17.48 | $17.62 | $17.62 | 581,058 |
| 2023-11-21 | $18.32 | $18.32 | $17.44 | $17.50 | $17.50 | 671,556 |
| 2023-11-20 | $17.68 | $18.72 | $17.68 | $18.66 | $18.66 | 861,003 |
| 2023-11-17 | $18.10 | $18.18 | $17.46 | $17.68 | $17.68 | 912,959 |
| 2023-11-16 | $17.97 | $18.30 | $17.47 | $17.93 | $17.93 | 721,180 |
| 2023-11-15 | $17.97 | $18.75 | $17.90 | $18.24 | $18.24 | 698,336 |
| 2023-11-14 | $18.11 | $18.25 | $17.17 | $17.84 | $17.84 | 918,530 |
| 2023-11-13 | $16.79 | $17.42 | $16.51 | $17.23 | $17.23 | 926,109 |
| 2023-11-10 | $16.56 | $17.11 | $16.00 | $17.03 | $17.03 | 936,276 |
| 2023-11-09 | $17.80 | $17.83 | $16.30 | $16.31 | $16.31 | 1,721,050 |
| 2023-11-08 | $15.59 | $17.73 | $15.51 | $17.69 | $17.69 | 1,829,080 |
| 2023-11-07 | $13.10 | $15.98 | $12.95 | $15.80 | $15.80 | 2,107,560 |
| 2023-11-06 | $15.45 | $15.45 | $14.60 | $15.00 | $15.00 | 1,084,323 |
| 2023-11-03 | $14.92 | $15.27 | $14.75 | $15.10 | $15.10 | 1,054,853 |
| 2023-11-02 | $14.23 | $14.62 | $13.89 | $14.54 | $14.54 | 1,224,097 |
| 2023-11-01 | $13.74 | $14.09 | $13.12 | $13.58 | $13.58 | 1,344,853 |
| 2023-10-31 | $13.18 | $13.70 | $12.88 | $13.60 | $13.60 | 1,859,347 |
| 2023-10-30 | $13.85 | $14.01 | $12.53 | $12.81 | $12.81 | 3,517,670 |
| 2023-10-27 | $17.29 | $17.51 | $13.50 | $13.71 | $13.71 | 6,163,033 |
| 2023-10-26 | $18.30 | $18.89 | $17.51 | $17.56 | $17.56 | 1,274,881 |
| 2023-10-25 | $18.57 | $18.68 | $17.70 | $18.21 | $18.21 | 1,577,596 |
| 2023-10-24 | $18.36 | $19.28 | $18.22 | $18.75 | $18.75 | 1,677,435 |
| 2023-10-23 | $17.75 | $18.41 | $17.05 | $18.09 | $18.09 | 1,975,748 |
| 2023-10-20 | $17.36 | $18.27 | $17.21 | $17.86 | $17.86 | 1,492,079 |
| 2023-10-19 | $19.33 | $19.65 | $17.29 | $17.48 | $17.48 | 1,938,312 |
| 2023-10-18 | $19.16 | $20.15 | $19.11 | $19.24 | $19.24 | 1,303,931 |
| 2023-10-17 | $18.31 | $21.07 | $18.13 | $19.75 | $19.75 | 2,685,072 |
| 2023-10-16 | $18.96 | $19.51 | $18.21 | $18.63 | $18.63 | 1,139,368 |
| 2023-10-13 | $19.85 | $20.20 | $18.61 | $19.00 | $19.00 | 1,448,192 |
| 2023-10-12 | $20.09 | $20.48 | $19.39 | $19.80 | $19.80 | 1,254,829 |
| 2023-10-11 | $20.14 | $20.87 | $19.72 | $20.07 | $20.07 | 1,822,702 |
| 2023-10-10 | $18.37 | $19.89 | $18.29 | $19.68 | $19.68 | 2,094,027 |
| 2023-10-09 | $18.41 | $18.60 | $17.82 | $18.22 | $18.22 | 1,124,713 |
| 2023-10-06 | $17.03 | $18.80 | $16.89 | $18.61 | $18.61 | 1,295,679 |
| 2023-10-05 | $18.00 | $18.15 | $17.13 | $17.30 | $17.30 | 793,905 |
| 2023-10-04 | $17.24 | $18.17 | $17.15 | $18.00 | $18.00 | 954,767 |
| 2023-10-03 | $18.34 | $18.50 | $17.03 | $17.15 | $17.15 | 1,014,273 |
| 2023-10-02 | $18.22 | $18.74 | $18.19 | $18.62 | $18.62 | 780,745 |
| 2023-09-29 | $18.55 | $18.69 | $18.03 | $18.11 | $18.11 | 821,356 |
| 2023-09-28 | $17.83 | $18.48 | $17.71 | $18.27 | $18.27 | 952,351 |
| 2023-09-27 | $16.99 | $17.74 | $16.99 | $17.62 | $17.62 | 948,792 |
| 2023-09-26 | $16.50 | $17.13 | $16.35 | $16.74 | $16.74 | 960,462 |
| 2023-09-25 | $15.49 | $16.67 | $15.40 | $16.63 | $16.63 | 913,936 |
| 2023-09-22 | $15.79 | $15.98 | $15.43 | $15.66 | $15.66 | 886,759 |
| 2023-09-21 | $15.36 | $15.78 | $15.27 | $15.52 | $15.52 | 510,651 |
| 2023-09-20 | $16.09 | $16.36 | $15.75 | $15.77 | $15.77 | 582,692 |
| 2023-09-19 | $15.71 | $16.01 | $15.45 | $15.96 | $15.96 | 659,679 |
| 2023-09-18 | $15.38 | $15.94 | $15.16 | $15.72 | $15.72 | 725,042 |
| 2023-09-15 | $16.59 | $16.69 | $15.39 | $15.52 | $15.52 | 1,747,435 |
| 2023-09-14 | $17.80 | $18.00 | $16.57 | $16.74 | $16.74 | 904,738 |
| 2023-09-13 | $17.84 | $18.06 | $17.09 | $17.59 | $17.59 | 751,472 |
| 2023-09-12 | $18.30 | $18.84 | $17.61 | $17.79 | $17.79 | 965,548 |
| 2023-09-11 | $19.01 | $19.07 | $18.41 | $18.54 | $18.54 | 573,686 |
| 2023-09-08 | $18.90 | $19.28 | $18.56 | $18.73 | $18.73 | 640,919 |
| 2023-09-07 | $18.75 | $18.88 | $18.10 | $18.72 | $18.72 | 1,115,572 |
| 2023-09-06 | $19.61 | $19.99 | $18.94 | $19.34 | $19.34 | 1,496,856 |
| 2023-09-05 | $18.72 | $19.74 | $18.44 | $19.63 | $19.63 | 1,585,934 |
| 2023-09-01 | $17.75 | $18.67 | $17.72 | $18.43 | $18.43 | 1,112,857 |
| 2023-08-31 | $17.30 | $17.97 | $17.27 | $17.56 | $17.56 | 1,062,520 |
| 2023-08-30 | $16.10 | $17.47 | $15.94 | $17.23 | $17.23 | 1,123,024 |
| 2023-08-29 | $15.36 | $16.35 | $15.06 | $16.20 | $16.20 | 951,372 |
| 2023-08-28 | $15.77 | $15.77 | $15.07 | $15.30 | $15.30 | 648,509 |
| 2023-08-25 | $15.36 | $15.68 | $14.82 | $15.52 | $15.52 | 808,818 |
| 2023-08-24 | $16.75 | $16.80 | $15.32 | $15.36 | $15.36 | 1,336,296 |
| 2023-08-23 | $14.77 | $16.60 | $14.74 | $16.36 | $16.36 | 2,724,515 |
| 2023-08-22 | $13.98 | $14.91 | $13.57 | $14.63 | $14.63 | 1,735,524 |
| 2023-08-21 | $13.01 | $13.82 | $13.01 | $13.73 | $13.73 | 708,378 |
| 2023-08-18 | $12.85 | $13.30 | $12.70 | $13.01 | $13.01 | 487,442 |
| 2023-08-17 | $13.00 | $13.38 | $12.92 | $13.09 | $13.09 | 431,487 |
| 2023-08-16 | $13.40 | $13.44 | $12.95 | $12.98 | $12.98 | 458,913 |
| 2023-08-15 | $13.75 | $13.75 | $13.36 | $13.45 | $13.45 | 398,340 |
| 2023-08-14 | $13.38 | $13.80 | $13.25 | $13.79 | $13.79 | 460,090 |
| 2023-08-11 | $13.60 | $13.92 | $13.46 | $13.51 | $13.51 | 491,712 |
| 2023-08-10 | $13.42 | $13.96 | $13.18 | $13.89 | $13.89 | 914,524 |
| 2023-08-09 | $13.58 | $13.60 | $12.98 | $13.24 | $13.24 | 652,056 |
| 2023-08-08 | $13.31 | $13.87 | $12.98 | $13.60 | $13.60 | 928,080 |
| 2023-08-07 | $12.96 | $13.62 | $12.95 | $13.53 | $13.53 | 1,404,946 |
| 2023-08-04 | $13.87 | $14.20 | $11.85 | $12.54 | $12.54 | 1,779,084 |
| 2023-08-03 | $11.93 | $12.03 | $11.82 | $11.97 | $11.97 | 632,889 |
| 2023-08-02 | $12.48 | $12.50 | $11.90 | $11.99 | $11.99 | 774,914 |
| 2023-08-01 | $13.00 | $13.17 | $12.73 | $12.74 | $12.74 | 586,877 |
| 2023-07-31 | $12.62 | $13.25 | $12.62 | $13.10 | $13.10 | 673,019 |
| 2023-07-28 | $12.52 | $12.96 | $12.51 | $12.76 | $12.76 | 544,379 |
| 2023-07-27 | $12.63 | $12.80 | $12.18 | $12.39 | $12.39 | 588,478 |
| 2023-07-26 | $12.65 | $12.69 | $12.25 | $12.30 | $12.30 | 603,757 |
| 2023-07-25 | $12.90 | $12.98 | $12.67 | $12.74 | $12.74 | 403,982 |
| 2023-07-24 | $12.97 | $13.15 | $12.74 | $12.78 | $12.78 | 405,725 |
| 2023-07-21 | $13.00 | $13.31 | $12.95 | $12.97 | $12.97 | 379,109 |
| 2023-07-20 | $13.03 | $13.17 | $12.77 | $12.87 | $12.87 | 514,931 |
| 2023-07-19 | $13.54 | $13.72 | $13.10 | $13.21 | $13.21 | 447,205 |
| 2023-07-18 | $13.47 | $13.55 | $13.17 | $13.50 | $13.50 | 474,759 |
| 2023-07-17 | $13.35 | $13.73 | $13.32 | $13.52 | $13.52 | 399,812 |
| 2023-07-14 | $13.97 | $13.97 | $13.27 | $13.33 | $13.33 | 447,526 |
| 2023-07-13 | $13.37 | $14.31 | $13.37 | $13.90 | $13.90 | 655,253 |
| 2023-07-12 | $13.38 | $13.39 | $13.02 | $13.17 | $13.17 | 436,664 |
| 2023-07-11 | $13.25 | $13.39 | $12.80 | $13.05 | $13.05 | 602,604 |
| 2023-07-10 | $13.47 | $13.79 | $13.03 | $13.19 | $13.19 | 887,708 |
| 2023-07-07 | $13.70 | $14.07 | $13.37 | $13.40 | $13.40 | 867,353 |
| 2023-07-06 | $13.48 | $13.59 | $13.05 | $13.54 | $13.54 | 990,385 |
| 2023-07-05 | $14.83 | $15.00 | $13.83 | $13.87 | $13.87 | 1,393,148 |
| 2023-07-03 | $14.61 | $15.59 | $14.33 | $14.83 | $14.83 | 1,979,794 |
| 2023-06-30 | $13.89 | $13.89 | $13.01 | $13.08 | $13.08 | 742,749 |
| 2023-06-29 | $12.97 | $13.42 | $12.81 | $13.38 | $13.38 | 587,189 |
| 2023-06-28 | $12.58 | $13.04 | $12.44 | $12.85 | $12.85 | 521,650 |
| 2023-06-27 | $11.98 | $12.81 | $11.82 | $12.77 | $12.77 | 582,170 |
| 2023-06-26 | $11.80 | $12.14 | $11.73 | $11.93 | $11.93 | 468,642 |
| 2023-06-23 | $12.25 | $12.35 | $11.71 | $11.77 | $11.77 | 952,110 |
| 2023-06-22 | $11.62 | $12.53 | $11.32 | $12.51 | $12.51 | 681,322 |
| 2023-06-21 | $11.69 | $11.85 | $11.38 | $11.80 | $11.80 | 485,114 |
| 2023-06-20 | $11.60 | $11.87 | $11.41 | $11.75 | $11.75 | 565,193 |
| 2023-06-16 | $12.00 | $12.11 | $11.52 | $11.64 | $11.64 | 1,034,490 |
| 2023-06-15 | $11.23 | $11.45 | $11.14 | $11.42 | $11.42 | 399,417 |
| 2023-06-14 | $11.31 | $11.54 | $11.09 | $11.41 | $11.41 | 625,589 |
| 2023-06-13 | $10.79 | $11.10 | $10.62 | $10.97 | $10.97 | 451,554 |
| 2023-06-12 | $10.85 | $10.99 | $10.32 | $10.53 | $10.53 | 1,056,748 |
| 2023-06-09 | $10.76 | $10.98 | $10.53 | $10.69 | $10.69 | 490,811 |
| 2023-06-08 | $10.94 | $10.99 | $10.50 | $10.59 | $10.59 | 418,502 |
| 2023-06-07 | $10.44 | $11.25 | $10.44 | $10.90 | $10.90 | 581,161 |
| 2023-06-06 | $9.62 | $10.46 | $9.52 | $10.33 | $10.33 | 572,498 |
| 2023-06-05 | $9.88 | $9.90 | $9.36 | $9.73 | $9.73 | 659,763 |
| 2023-06-02 | $10.27 | $10.35 | $9.79 | $9.96 | $9.96 | 528,987 |
| 2023-06-01 | $10.10 | $10.26 | $9.70 | $10.01 | $10.01 | 550,893 |
| 2023-05-31 | $9.95 | $10.19 | $9.65 | $10.11 | $10.11 | 1,487,770 |
| 2023-05-30 | $11.11 | $11.19 | $10.18 | $10.21 | $10.21 | 474,370 |
| 2023-05-26 | $9.91 | $10.74 | $9.88 | $10.71 | $10.71 | 502,540 |
| 2023-05-25 | $9.57 | $9.94 | $9.52 | $9.88 | $9.88 | 621,937 |
| 2023-05-24 | $9.46 | $9.60 | $9.18 | $9.23 | $9.23 | 521,018 |
| 2023-05-23 | $9.74 | $9.96 | $9.63 | $9.64 | $9.64 | 389,796 |
| 2023-05-22 | $9.69 | $9.96 | $9.69 | $9.84 | $9.84 | 439,589 |
| 2023-05-19 | $9.82 | $9.95 | $9.69 | $9.73 | $9.73 | 425,620 |
| 2023-05-18 | $10.00 | $10.14 | $9.70 | $9.75 | $9.75 | 378,485 |
| 2023-05-17 | $9.71 | $10.09 | $9.66 | $9.96 | $9.96 | 579,951 |
| 2023-05-16 | $9.61 | $9.92 | $9.60 | $9.70 | $9.70 | 577,759 |
| 2023-05-15 | $9.26 | $9.84 | $9.15 | $9.69 | $9.69 | 902,107 |
| 2023-05-12 | $9.74 | $9.84 | $9.10 | $9.15 | $9.15 | 663,961 |
| 2023-05-11 | $9.42 | $9.87 | $9.40 | $9.73 | $9.73 | 490,745 |
| 2023-05-10 | $10.18 | $10.20 | $9.40 | $9.45 | $9.45 | 823,102 |
| 2023-05-09 | $9.92 | $10.18 | $9.79 | $9.94 | $9.94 | 521,865 |
| 2023-05-08 | $9.61 | $10.26 | $9.45 | $10.07 | $10.07 | 922,749 |
| 2023-05-05 | $10.33 | $11.25 | $10.12 | $10.47 | $10.47 | 1,187,164 |
| 2023-05-04 | $9.08 | $9.08 | $8.75 | $8.88 | $8.88 | 476,308 |
| 2023-05-03 | $9.20 | $9.41 | $9.13 | $9.14 | $9.14 | 346,544 |
| 2023-05-02 | $9.35 | $9.60 | $9.10 | $9.19 | $9.19 | 455,558 |
| 2023-05-01 | $9.42 | $9.71 | $9.29 | $9.34 | $9.34 | 339,499 |
| 2023-04-28 | $9.38 | $9.45 | $9.02 | $9.35 | $9.35 | 493,706 |
| 2023-04-27 | $9.56 | $9.60 | $9.17 | $9.34 | $9.34 | 563,086 |
| 2023-04-26 | $9.69 | $9.92 | $9.52 | $9.56 | $9.56 | 454,730 |
| 2023-04-25 | $10.13 | $10.13 | $9.58 | $9.61 | $9.61 | 612,868 |
| 2023-04-24 | $10.44 | $10.44 | $10.07 | $10.26 | $10.26 | 350,966 |
| 2023-04-21 | $10.75 | $10.78 | $10.38 | $10.44 | $10.44 | 459,257 |
| 2023-04-20 | $10.33 | $11.28 | $10.26 | $10.89 | $10.89 | 610,382 |
| 2023-04-19 | $10.15 | $10.53 | $10.15 | $10.49 | $10.49 | 332,583 |
| 2023-04-18 | $10.77 | $10.77 | $10.31 | $10.39 | $10.39 | 284,204 |
| 2023-04-17 | $10.39 | $10.63 | $10.30 | $10.63 | $10.63 | 276,219 |
| 2023-04-14 | $10.87 | $11.17 | $10.45 | $10.55 | $10.55 | 576,057 |
| 2023-04-13 | $10.62 | $10.71 | $10.24 | $10.27 | $10.27 | 300,314 |
| 2023-04-12 | $10.84 | $10.95 | $10.48 | $10.56 | $10.56 | 379,168 |
| 2023-04-11 | $11.13 | $11.25 | $10.70 | $10.75 | $10.75 | 403,161 |
| 2023-04-10 | $11.00 | $11.03 | $10.67 | $11.00 | $11.00 | 458,624 |
| 2023-04-06 | $10.63 | $11.28 | $10.42 | $11.11 | $11.11 | 554,546 |
| 2023-04-05 | $11.02 | $11.02 | $10.63 | $10.68 | $10.68 | 577,168 |
| 2023-04-04 | $12.22 | $12.22 | $11.07 | $11.18 | $11.18 | 677,808 |
| 2023-04-03 | $11.69 | $12.30 | $11.47 | $12.20 | $12.20 | 666,621 |
| 2023-03-31 | $11.72 | $11.87 | $11.62 | $11.70 | $11.70 | 417,871 |
| 2023-03-30 | $11.94 | $11.98 | $11.69 | $11.75 | $11.75 | 297,292 |
| 2023-03-29 | $11.26 | $11.73 | $11.18 | $11.71 | $11.71 | 331,763 |
| 2023-03-28 | $11.17 | $11.17 | $10.86 | $11.01 | $11.01 | 421,005 |
| 2023-03-27 | $11.26 | $11.42 | $10.97 | $11.16 | $11.16 | 315,107 |
| 2023-03-24 | $11.29 | $11.39 | $11.07 | $11.17 | $11.17 | 487,658 |
| 2023-03-23 | $11.41 | $11.91 | $11.20 | $11.47 | $11.47 | 681,966 |
| 2023-03-22 | $11.77 | $11.83 | $11.15 | $11.15 | $11.15 | 738,738 |
| 2023-03-21 | $12.00 | $12.22 | $11.62 | $11.88 | $11.88 | 460,852 |
| 2023-03-20 | $11.88 | $12.00 | $11.75 | $11.86 | $11.86 | 346,547 |
| 2023-03-17 | $12.31 | $12.32 | $11.85 | $11.90 | $11.90 | 590,896 |
| 2023-03-16 | $12.16 | $12.42 | $11.77 | $12.28 | $12.28 | 470,936 |
| 2023-03-15 | $12.39 | $12.52 | $11.73 | $12.25 | $12.25 | 688,940 |
| 2023-03-14 | $12.15 | $12.66 | $11.99 | $12.64 | $12.64 | 918,699 |
| 2023-03-13 | $11.50 | $12.02 | $11.40 | $11.81 | $11.81 | 741,300 |
| 2023-03-10 | $12.16 | $12.26 | $11.54 | $11.74 | $11.74 | 689,863 |
| 2023-03-09 | $12.44 | $12.72 | $12.11 | $12.13 | $12.13 | 714,352 |
| 2023-03-08 | $11.81 | $12.63 | $11.81 | $12.47 | $12.47 | 795,258 |
| 2023-03-07 | $11.95 | $12.42 | $11.81 | $11.83 | $11.83 | 992,759 |
| 2023-03-06 | $10.78 | $11.92 | $10.58 | $11.85 | $11.85 | 2,565,506 |
| 2023-03-03 | $10.28 | $10.70 | $10.13 | $10.69 | $10.69 | 991,897 |
| 2023-03-02 | $10.44 | $10.55 | $9.98 | $10.24 | $10.24 | 1,296,084 |
| 2023-03-01 | $10.56 | $10.62 | $10.31 | $10.55 | $10.55 | 837,276 |
| 2023-02-28 | $10.55 | $10.63 | $10.17 | $10.38 | $10.38 | 900,917 |
| 2023-02-27 | $11.14 | $11.30 | $10.29 | $10.49 | $10.49 | 1,441,569 |
| 2023-02-24 | $12.15 | $12.50 | $11.30 | $11.53 | $11.53 | 971,441 |
| 2023-02-23 | $12.09 | $12.44 | $11.43 | $11.60 | $11.60 | 663,133 |
| 2023-02-22 | $11.30 | $11.85 | $11.12 | $11.59 | $11.59 | 1,113,968 |
| 2023-02-21 | $12.18 | $12.52 | $11.93 | $12.11 | $12.11 | 1,155,815 |
| 2023-02-17 | $12.99 | $13.09 | $12.18 | $12.58 | $12.58 | 864,825 |
| 2023-02-16 | $13.76 | $13.85 | $12.98 | $13.05 | $13.05 | 725,401 |
| 2023-02-15 | $13.60 | $14.40 | $13.43 | $14.18 | $14.18 | 742,461 |
| 2023-02-14 | $13.05 | $13.97 | $12.87 | $13.89 | $13.89 | 947,037 |
| 2023-02-13 | $12.55 | $13.40 | $12.40 | $13.16 | $13.16 | 870,830 |
| 2023-02-10 | $12.40 | $12.47 | $12.01 | $12.45 | $12.45 | 577,483 |
| 2023-02-09 | $12.15 | $12.78 | $12.09 | $12.59 | $12.59 | 782,932 |
| 2023-02-08 | $12.26 | $12.32 | $11.72 | $11.79 | $11.79 | 447,619 |
| 2023-02-07 | $12.20 | $12.42 | $11.70 | $12.36 | $12.36 | 633,542 |
| 2023-02-06 | $11.86 | $12.21 | $11.65 | $12.08 | $12.08 | 626,757 |
| 2023-02-03 | $12.01 | $12.33 | $11.84 | $12.05 | $12.05 | 532,138 |
| 2023-02-02 | $12.78 | $12.89 | $12.13 | $12.34 | $12.34 | 770,165 |
| 2023-02-01 | $12.50 | $12.78 | $12.03 | $12.46 | $12.46 | 737,198 |
| 2023-01-31 | $12.01 | $12.85 | $11.88 | $12.49 | $12.49 | 1,335,203 |
| 2023-01-30 | $12.24 | $12.40 | $11.82 | $11.94 | $11.94 | 1,286,899 |
| 2023-01-27 | $12.39 | $12.79 | $11.92 | $12.49 | $12.49 | 808,536 |
| 2023-01-26 | $11.89 | $12.55 | $11.78 | $12.54 | $12.54 | 1,006,111 |
| 2023-01-25 | $11.32 | $11.60 | $10.79 | $11.59 | $11.59 | 565,589 |
| 2023-01-24 | $11.58 | $12.14 | $11.51 | $11.63 | $11.63 | 564,011 |
| 2023-01-23 | $10.91 | $11.86 | $10.79 | $11.75 | $11.75 | 846,523 |
| 2023-01-20 | $10.51 | $10.86 | $10.39 | $10.83 | $10.83 | 692,215 |
| 2023-01-19 | $10.53 | $10.76 | $10.39 | $10.41 | $10.41 | 449,321 |
| 2023-01-18 | $10.98 | $11.35 | $10.71 | $10.71 | $10.71 | 802,075 |
| 2023-01-17 | $10.80 | $10.97 | $10.36 | $10.71 | $10.71 | 678,935 |
| 2023-01-13 | $10.50 | $11.04 | $10.49 | $10.82 | $10.82 | 730,253 |
| 2023-01-12 | $10.29 | $10.70 | $10.12 | $10.68 | $10.68 | 823,018 |
| 2023-01-11 | $9.84 | $10.34 | $9.60 | $10.32 | $10.32 | 608,329 |
| 2023-01-10 | $9.91 | $9.97 | $9.74 | $9.84 | $9.84 | 837,630 |
| 2023-01-09 | $9.85 | $10.32 | $9.74 | $9.97 | $9.97 | 1,596,081 |
| 2023-01-06 | $9.63 | $9.74 | $9.37 | $9.55 | $9.55 | 678,197 |
| 2023-01-05 | $9.65 | $9.85 | $9.48 | $9.48 | $9.48 | 1,798,343 |
| 2023-01-04 | $9.90 | $10.09 | $9.35 | $9.77 | $9.77 | 2,231,733 |
| 2023-01-03 | $9.79 | $10.50 | $9.35 | $9.60 | $9.60 | 3,634,663 |
| 2022-12-30 | $7.38 | $7.72 | $7.38 | $7.71 | $7.71 | 431,916 |
| 2022-12-29 | $7.20 | $7.71 | $7.15 | $7.58 | $7.58 | 474,913 |
| 2022-12-28 | $7.13 | $7.26 | $6.91 | $7.08 | $7.08 | 638,917 |
| 2022-12-27 | $7.43 | $7.44 | $7.16 | $7.20 | $7.20 | 512,960 |
| 2022-12-23 | $7.63 | $7.64 | $7.22 | $7.52 | $7.52 | 453,036 |
| 2022-12-22 | $8.25 | $8.25 | $7.28 | $7.58 | $7.58 | 1,080,576 |
| 2022-12-21 | $8.42 | $8.70 | $8.21 | $8.51 | $8.51 | 464,733 |
| 2022-12-20 | $8.43 | $8.58 | $8.26 | $8.32 | $8.32 | 379,016 |
| 2022-12-19 | $8.86 | $9.00 | $8.41 | $8.57 | $8.57 | 512,017 |
| 2022-12-16 | $9.03 | $9.29 | $8.94 | $8.95 | $8.95 | 767,758 |
| 2022-12-15 | $9.46 | $9.60 | $9.08 | $9.14 | $9.14 | 530,918 |
| 2022-12-14 | $10.00 | $10.05 | $9.51 | $9.58 | $9.58 | 742,525 |
| 2022-12-13 | $11.08 | $11.16 | $9.92 | $10.01 | $10.01 | 2,828,948 |
| 2022-12-12 | $8.70 | $8.75 | $8.28 | $8.72 | $8.72 | 583,085 |
| 2022-12-09 | $8.84 | $8.95 | $8.57 | $8.75 | $8.75 | 491,693 |
| 2022-12-08 | $8.66 | $9.30 | $8.66 | $9.00 | $9.00 | 391,915 |
| 2022-12-07 | $8.53 | $8.64 | $8.42 | $8.58 | $8.58 | 221,479 |
| 2022-12-06 | $9.16 | $9.16 | $8.56 | $8.66 | $8.66 | 710,110 |
| 2022-12-05 | $9.03 | $9.43 | $9.00 | $9.16 | $9.16 | 846,216 |
| 2022-12-02 | $8.59 | $8.99 | $8.40 | $8.99 | $8.99 | 439,924 |
| 2022-12-01 | $9.08 | $9.28 | $8.59 | $8.75 | $8.75 | 508,021 |
| 2022-11-30 | $8.65 | $9.08 | $8.17 | $9.06 | $9.06 | 973,818 |
| 2022-11-29 | $8.30 | $8.96 | $8.26 | $8.47 | $8.47 | 469,797 |
| 2022-11-28 | $8.43 | $8.51 | $8.17 | $8.25 | $8.25 | 343,018 |
| 2022-11-25 | $8.61 | $8.72 | $8.46 | $8.63 | $8.63 | 142,487 |
| 2022-11-23 | $8.60 | $9.05 | $8.60 | $8.67 | $8.67 | 381,957 |
| 2022-11-22 | $8.70 | $8.75 | $8.42 | $8.74 | $8.74 | 354,066 |
| 2022-11-21 | $8.93 | $9.00 | $8.45 | $8.63 | $8.63 | 1,043,840 |
| 2022-11-18 | $9.23 | $9.56 | $8.87 | $9.11 | $9.11 | 627,522 |
| 2022-11-17 | $8.46 | $9.07 | $8.25 | $8.94 | $8.94 | 731,798 |
| 2022-11-16 | $9.33 | $9.40 | $8.59 | $8.69 | $8.69 | 816,334 |
| 2022-11-15 | $9.50 | $10.19 | $9.50 | $9.70 | $9.70 | 922,729 |
| 2022-11-14 | $9.43 | $9.57 | $8.95 | $9.00 | $9.00 | 865,140 |
| 2022-11-11 | $9.16 | $9.81 | $9.16 | $9.52 | $9.52 | 793,313 |
| 2022-11-10 | $9.13 | $9.21 | $8.70 | $9.03 | $9.03 | 1,030,486 |
| 2022-11-09 | $8.21 | $8.99 | $8.21 | $8.50 | $8.50 | 1,917,940 |
| 2022-11-08 | $8.57 | $8.89 | $8.13 | $8.44 | $8.44 | 1,582,857 |
| 2022-11-07 | $6.98 | $8.60 | $6.95 | $8.44 | $8.44 | 2,754,074 |
| 2022-11-04 | $6.76 | $7.39 | $6.31 | $6.61 | $6.61 | 1,585,126 |
| 2022-11-03 | $5.92 | $6.37 | $5.85 | $6.22 | $6.22 | 808,808 |
| 2022-11-02 | $6.43 | $6.45 | $6.03 | $6.05 | $6.05 | 1,141,490 |
| 2022-11-01 | $6.84 | $6.99 | $6.29 | $6.44 | $6.44 | 1,845,710 |
| 2022-10-31 | $6.70 | $6.85 | $6.27 | $6.40 | $6.40 | 1,535,591 |
| 2022-10-28 | $6.26 | $6.93 | $6.24 | $6.82 | $6.82 | 1,587,670 |
| 2022-10-27 | $6.48 | $6.67 | $6.24 | $6.40 | $6.40 | 2,418,112 |
| 2022-10-26 | $6.30 | $6.74 | $6.20 | $6.28 | $6.28 | 1,505,574 |
| 2022-10-25 | $6.05 | $6.51 | $6.04 | $6.49 | $6.49 | 1,379,507 |
| 2022-10-24 | $5.95 | $6.05 | $5.46 | $5.96 | $5.96 | 1,336,255 |
| 2022-10-21 | $6.38 | $6.65 | $6.11 | $6.29 | $6.29 | 2,013,956 |
| 2022-10-20 | $6.40 | $6.89 | $6.16 | $6.30 | $6.30 | 1,943,794 |
| 2022-10-19 | $7.23 | $7.23 | $6.07 | $6.23 | $6.23 | 2,329,127 |
| 2022-10-18 | $8.06 | $8.14 | $7.21 | $7.39 | $7.39 | 1,239,443 |
| 2022-10-17 | $8.29 | $8.49 | $8.06 | $8.13 | $8.13 | 826,323 |
| 2022-10-14 | $9.47 | $9.55 | $7.94 | $7.98 | $7.98 | 1,212,475 |
| 2022-10-13 | $7.70 | $9.53 | $7.67 | $9.48 | $9.48 | 1,579,674 |
| 2022-10-12 | $8.05 | $8.43 | $7.75 | $8.10 | $8.10 | 1,294,591 |
| 2022-10-11 | $8.52 | $8.87 | $7.56 | $7.97 | $7.97 | 1,899,260 |
| 2022-10-10 | $8.59 | $9.99 | $8.54 | $9.04 | $9.04 | 2,152,975 |
| 2022-10-07 | $12.93 | $12.97 | $11.94 | $12.30 | $12.30 | 695,024 |
| 2022-10-06 | $13.11 | $13.55 | $12.98 | $13.24 | $13.24 | 374,580 |
| 2022-10-05 | $13.24 | $13.26 | $12.68 | $13.15 | $13.15 | 365,976 |
| 2022-10-04 | $13.46 | $13.74 | $13.31 | $13.40 | $13.40 | 367,325 |
| 2022-10-03 | $12.70 | $13.33 | $12.59 | $13.06 | $13.06 | 520,503 |
| 2022-09-30 | $12.79 | $13.08 | $12.45 | $12.46 | $12.46 | 277,893 |
| 2022-09-29 | $12.69 | $12.88 | $12.22 | $12.86 | $12.86 | 340,226 |
| 2022-09-28 | $12.30 | $13.24 | $12.19 | $13.03 | $13.03 | 374,031 |
| 2022-09-27 | $12.04 | $12.64 | $12.01 | $12.54 | $12.54 | 559,181 |
| 2022-09-26 | $13.35 | $13.48 | $11.69 | $11.74 | $11.74 | 1,199,352 |
| 2022-09-23 | $13.82 | $14.00 | $13.50 | $13.79 | $13.79 | 319,132 |
| 2022-09-22 | $14.69 | $14.73 | $14.00 | $14.14 | $14.14 | 230,471 |
| 2022-09-21 | $15.16 | $15.42 | $14.74 | $14.81 | $14.81 | 317,580 |
| 2022-09-20 | $14.85 | $15.15 | $14.78 | $15.04 | $15.04 | 399,979 |
| 2022-09-19 | $14.94 | $15.34 | $14.92 | $15.09 | $15.09 | 190,839 |
| 2022-09-16 | $15.34 | $15.36 | $14.93 | $15.21 | $15.21 | 480,505 |
| 2022-09-15 | $15.90 | $16.07 | $15.46 | $15.68 | $15.68 | 266,767 |
| 2022-09-14 | $15.96 | $16.27 | $15.84 | $15.97 | $15.97 | 434,102 |
| 2022-09-13 | $16.06 | $16.41 | $15.80 | $16.04 | $16.04 | 437,067 |
| 2022-09-12 | $16.83 | $16.87 | $16.50 | $16.86 | $16.86 | 454,205 |
| 2022-09-09 | $16.06 | $16.80 | $16.01 | $16.73 | $16.73 | 263,803 |
| 2022-09-08 | $15.77 | $15.78 | $15.10 | $15.70 | $15.70 | 209,055 |
| 2022-09-07 | $15.34 | $15.78 | $15.21 | $15.63 | $15.63 | 299,394 |
| 2022-09-06 | $15.98 | $16.10 | $15.14 | $15.42 | $15.42 | 569,031 |
| 2022-09-02 | $16.24 | $16.35 | $15.64 | $15.97 | $15.97 | 317,513 |
| 2022-09-01 | $16.46 | $16.48 | $15.34 | $15.95 | $15.95 | 546,513 |
| 2022-08-31 | $16.91 | $16.99 | $16.57 | $16.89 | $16.89 | 2,756,542 |
| 2022-08-30 | $17.41 | $17.44 | $16.55 | $16.80 | $16.80 | 293,066 |
| 2022-08-29 | $16.96 | $17.87 | $16.96 | $17.15 | $17.15 | 382,962 |
| 2022-08-26 | $18.69 | $18.69 | $17.22 | $17.27 | $17.27 | 1,408,767 |
| 2022-08-25 | $16.97 | $18.19 | $16.97 | $17.98 | $17.98 | 590,980 |
| 2022-08-24 | $16.48 | $16.96 | $16.33 | $16.77 | $16.77 | 2,649,986 |
| 2022-08-23 | $16.02 | $16.44 | $15.91 | $16.35 | $16.35 | 303,589 |
| 2022-08-22 | $16.20 | $16.36 | $15.84 | $16.05 | $16.05 | 684,908 |
| 2022-08-19 | $17.29 | $17.54 | $16.16 | $16.57 | $16.57 | 737,730 |
| 2022-08-18 | $17.51 | $17.83 | $17.25 | $17.62 | $17.62 | 353,263 |
| 2022-08-17 | $18.50 | $18.52 | $17.13 | $17.63 | $17.63 | 616,634 |
| 2022-08-16 | $19.50 | $19.55 | $18.65 | $18.81 | $18.81 | 596,799 |
| 2022-08-15 | $19.40 | $19.70 | $19.02 | $19.61 | $19.61 | 701,296 |
| 2022-08-12 | $19.22 | $19.49 | $18.82 | $19.49 | $19.49 | 512,013 |
| 2022-08-11 | $19.79 | $19.89 | $19.11 | $19.16 | $19.16 | 846,453 |
| 2022-08-10 | $19.10 | $19.68 | $18.41 | $19.62 | $19.62 | 634,087 |
| 2022-08-09 | $18.56 | $18.73 | $17.73 | $18.46 | $18.46 | 614,234 |
| 2022-08-08 | $19.10 | $19.82 | $18.56 | $18.88 | $18.88 | 846,360 |
| 2022-08-05 | $20.24 | $20.24 | $17.90 | $19.13 | $19.13 | 1,312,016 |
| 2022-08-04 | $17.59 | $18.04 | $17.25 | $18.01 | $18.01 | 621,203 |
| 2022-08-03 | $16.84 | $17.44 | $16.57 | $17.30 | $17.30 | 452,025 |
| 2022-08-02 | $16.50 | $17.09 | $16.31 | $16.78 | $16.78 | 597,686 |
| 2022-08-01 | $16.87 | $17.10 | $16.47 | $16.77 | $16.77 | 5,579,552 |
| 2022-07-29 | $16.41 | $16.92 | $15.99 | $16.88 | $16.88 | 431,504 |
| 2022-07-28 | $15.99 | $16.82 | $15.38 | $16.69 | $16.69 | 565,811 |
| 2022-07-27 | $15.75 | $16.10 | $15.41 | $15.87 | $15.87 | 554,456 |
| 2022-07-26 | $15.38 | $15.41 | $14.93 | $15.37 | $15.37 | 364,380 |
| 2022-07-25 | $15.78 | $15.78 | $15.26 | $15.41 | $15.41 | 295,243 |
| 2022-07-22 | $16.75 | $16.96 | $15.83 | $15.89 | $15.89 | 306,668 |
| 2022-07-21 | $16.68 | $17.07 | $16.35 | $16.93 | $16.93 | 666,288 |
| 2022-07-20 | $16.65 | $17.08 | $16.27 | $16.46 | $16.46 | 777,002 |
| 2022-07-19 | $16.54 | $16.79 | $16.33 | $16.57 | $16.57 | 572,250 |
| 2022-07-18 | $16.10 | $16.80 | $16.04 | $16.18 | $16.18 | 648,965 |
| 2022-07-15 | $15.36 | $15.72 | $14.90 | $15.70 | $15.70 | 285,284 |
| 2022-07-14 | $15.43 | $15.55 | $14.74 | $15.21 | $15.21 | 433,148 |
| 2022-07-13 | $15.04 | $15.98 | $14.84 | $15.59 | $15.59 | 361,265 |
| 2022-07-12 | $15.96 | $16.24 | $15.19 | $15.44 | $15.44 | 870,484 |
| 2022-07-11 | $16.61 | $16.72 | $15.83 | $15.89 | $15.89 | 517,393 |
| 2022-07-08 | $16.07 | $17.00 | $15.91 | $16.94 | $16.94 | 582,855 |
| 2022-07-07 | $16.46 | $16.86 | $16.27 | $16.46 | $16.46 | 494,707 |
| 2022-07-06 | $15.86 | $16.61 | $15.67 | $16.26 | $16.26 | 1,419,141 |
| 2022-07-05 | $15.12 | $15.76 | $14.94 | $15.70 | $15.70 | 977,302 |
| 2022-07-01 | $16.74 | $16.90 | $15.50 | $15.54 | $15.54 | 745,289 |
| 2022-06-30 | $14.73 | $16.87 | $14.70 | $16.83 | $16.83 | 1,641,071 |
| 2022-06-29 | $15.36 | $15.91 | $14.77 | $15.00 | $15.00 | 2,161,200 |
| 2022-06-28 | $16.22 | $16.38 | $15.45 | $15.51 | $15.51 | 681,138 |
| 2022-06-27 | $15.60 | $16.10 | $15.05 | $16.07 | $16.07 | 760,580 |
| 2022-06-24 | $15.60 | $16.09 | $15.11 | $15.40 | $15.40 | 7,617,424 |
| 2022-06-23 | $14.82 | $15.50 | $14.82 | $15.41 | $15.41 | 572,682 |
| 2022-06-22 | $14.46 | $15.16 | $14.04 | $14.65 | $14.65 | 531,579 |
| 2022-06-21 | $14.26 | $15.16 | $14.26 | $14.70 | $14.70 | 894,640 |
| 2022-06-17 | $13.88 | $14.17 | $13.76 | $13.92 | $13.92 | 527,860 |
| 2022-06-16 | $13.97 | $14.45 | $13.40 | $13.67 | $13.67 | 565,566 |
| 2022-06-15 | $13.97 | $14.71 | $13.80 | $14.45 | $14.45 | 532,274 |
| 2022-06-14 | $13.59 | $13.90 | $13.30 | $13.69 | $13.69 | 523,429 |
| 2022-06-13 | $14.07 | $14.83 | $13.35 | $13.41 | $13.41 | 577,582 |
| 2022-06-10 | $14.88 | $15.36 | $14.71 | $14.85 | $14.85 | 1,370,528 |
| 2022-06-09 | $14.99 | $15.20 | $14.35 | $15.08 | $15.08 | 683,518 |
| 2022-06-08 | $15.13 | $15.66 | $14.95 | $15.23 | $15.23 | 566,203 |
| 2022-06-07 | $14.81 | $15.34 | $14.51 | $15.10 | $15.10 | 730,261 |
| 2022-06-06 | $15.52 | $16.87 | $15.13 | $15.25 | $15.25 | 1,127,562 |
| 2022-06-03 | $14.64 | $14.91 | $14.42 | $14.52 | $14.52 | 348,280 |
| 2022-06-02 | $14.50 | $15.29 | $14.44 | $15.01 | $15.01 | 556,470 |
| 2022-06-01 | $15.05 | $15.49 | $14.31 | $14.59 | $14.59 | 339,558 |
| 2022-05-31 | $15.10 | $15.37 | $14.68 | $15.16 | $15.16 | 1,072,798 |
| 2022-05-27 | $14.45 | $15.14 | $14.43 | $14.95 | $14.95 | 493,980 |
| 2022-05-26 | $13.21 | $14.42 | $13.04 | $14.22 | $14.22 | 385,185 |
| 2022-05-25 | $12.65 | $13.39 | $12.44 | $13.23 | $13.23 | 448,874 |
| 2022-05-24 | $13.41 | $13.45 | $12.19 | $12.69 | $12.69 | 968,678 |
| 2022-05-23 | $13.87 | $14.12 | $13.61 | $13.87 | $13.87 | 424,444 |
| 2022-05-20 | $14.05 | $14.17 | $13.19 | $13.83 | $13.83 | 868,255 |
| 2022-05-19 | $13.21 | $14.16 | $13.21 | $13.66 | $13.66 | 676,807 |
| 2022-05-18 | $13.39 | $14.15 | $13.17 | $13.30 | $13.30 | 496,155 |
| 2022-05-17 | $13.83 | $14.22 | $13.51 | $13.89 | $13.89 | 426,668 |
| 2022-05-16 | $13.55 | $13.91 | $13.04 | $13.25 | $13.25 | 362,070 |
| 2022-05-13 | $12.96 | $13.95 | $12.79 | $13.65 | $13.65 | 524,757 |
| 2022-05-12 | $11.40 | $12.70 | $11.23 | $12.44 | $12.44 | 894,003 |
| 2022-05-11 | $12.39 | $12.92 | $11.57 | $11.63 | $11.63 | 891,410 |
| 2022-05-10 | $13.25 | $13.76 | $12.12 | $12.39 | $12.39 | 890,029 |
| 2022-05-09 | $14.29 | $14.57 | $12.64 | $12.90 | $12.90 | 1,041,582 |
| 2022-05-06 | $15.77 | $15.77 | $14.55 | $14.89 | $14.89 | 556,826 |
| 2022-05-05 | $16.40 | $16.74 | $15.58 | $16.03 | $16.03 | 591,628 |
| 2022-05-04 | $16.47 | $16.98 | $15.76 | $16.91 | $16.91 | 936,588 |
| 2022-05-03 | $15.85 | $16.42 | $15.67 | $16.18 | $16.18 | 442,711 |
| 2022-05-02 | $15.00 | $15.95 | $14.89 | $15.91 | $15.91 | 444,773 |
| 2022-04-29 | $15.68 | $16.05 | $15.03 | $15.11 | $15.11 | 600,218 |
| 2022-04-28 | $14.97 | $15.59 | $14.38 | $15.31 | $15.31 | 489,580 |
| 2022-04-27 | $14.63 | $15.54 | $14.63 | $14.71 | $14.71 | 871,768 |
| 2022-04-26 | $15.82 | $16.01 | $14.85 | $15.05 | $15.05 | 917,655 |
| 2022-04-25 | $15.45 | $16.08 | $15.24 | $16.04 | $16.04 | 981,093 |
| 2022-04-22 | $16.30 | $16.63 | $15.57 | $15.76 | $15.76 | 557,194 |
| 2022-04-21 | $16.97 | $17.72 | $16.07 | $16.31 | $16.31 | 405,974 |
| 2022-04-20 | $17.30 | $17.39 | $16.56 | $16.78 | $16.78 | 336,635 |
| 2022-04-19 | $16.58 | $17.36 | $16.58 | $17.04 | $17.04 | 449,487 |
| 2022-04-18 | $16.61 | $17.45 | $16.47 | $16.69 | $16.69 | 1,062,691 |
| 2022-04-14 | $17.43 | $17.72 | $16.32 | $16.64 | $16.64 | 1,369,673 |
| 2022-04-13 | $17.31 | $17.79 | $16.73 | $17.14 | $17.14 | 470,025 |
| 2022-04-12 | $17.82 | $18.20 | $17.00 | $17.15 | $17.15 | 517,738 |
| 2022-04-11 | $17.60 | $17.71 | $16.96 | $17.44 | $17.44 | 2,584,999 |
| 2022-04-08 | $18.53 | $18.68 | $17.55 | $17.90 | $17.90 | 1,469,153 |
| 2022-04-07 | $20.27 | $20.51 | $18.36 | $19.06 | $19.06 | 1,002,274 |
| 2022-04-06 | $20.05 | $20.48 | $19.35 | $20.25 | $20.25 | 508,447 |
| 2022-04-05 | $21.90 | $22.00 | $20.32 | $20.55 | $20.55 | 1,608,646 |
| 2022-04-04 | $21.32 | $22.86 | $20.91 | $22.07 | $22.07 | 708,721 |
| 2022-04-01 | $21.34 | $22.30 | $20.55 | $20.78 | $20.78 | 735,264 |
| 2022-03-31 | $21.54 | $21.54 | $20.04 | $20.69 | $20.69 | 1,389,283 |
| 2022-03-30 | $22.72 | $23.15 | $21.20 | $21.47 | $21.47 | 503,145 |
| 2022-03-29 | $22.04 | $23.12 | $21.92 | $23.02 | $23.02 | 661,290 |
| 2022-03-28 | $21.56 | $22.20 | $20.81 | $21.53 | $21.53 | 543,298 |
| 2022-03-25 | $21.63 | $22.00 | $20.78 | $21.75 | $21.75 | 672,564 |
| 2022-03-24 | $23.00 | $23.00 | $20.73 | $21.81 | $21.81 | 816,929 |
| 2022-03-23 | $63.89 | $68.20 | $63.41 | $66.26 | $22.09 | 1,392,270 |
| 2022-03-22 | $61.69 | $66.69 | $61.05 | $65.04 | $21.68 | 1,054,923 |
| 2022-03-21 | $61.00 | $62.87 | $58.64 | $59.65 | $19.88 | 1,264,785 |
| 2022-03-18 | $59.05 | $63.51 | $58.01 | $61.80 | $20.60 | 740,523 |
| 2022-03-17 | $58.00 | $60.80 | $57.01 | $59.37 | $19.79 | 818,253 |
| 2022-03-16 | $57.29 | $60.50 | $52.53 | $59.70 | $19.90 | 3,387,042 |
| 2022-03-15 | $44.06 | $48.69 | $42.97 | $47.30 | $15.77 | 3,425,031 |
| 2022-03-14 | $53.81 | $54.30 | $42.22 | $46.07 | $15.36 | 4,831,038 |
| 2022-03-11 | $65.23 | $65.71 | $55.08 | $56.35 | $18.78 | 3,221,397 |
| 2022-03-10 | $69.07 | $69.25 | $57.62 | $63.80 | $21.27 | 6,601,260 |
| 2022-03-09 | $82.10 | $82.83 | $79.99 | $81.85 | $27.28 | 973,224 |
| 2022-03-08 | $76.53 | $81.64 | $74.24 | $80.36 | $26.79 | 506,541 |
| 2022-03-07 | $76.23 | $78.78 | $75.73 | $75.88 | $25.29 | 602,880 |
| 2022-03-04 | $79.63 | $80.69 | $75.39 | $76.34 | $25.45 | 752,427 |
| 2022-03-03 | $82.75 | $82.75 | $78.63 | $79.76 | $26.59 | 480,627 |
| 2022-03-02 | $81.46 | $83.21 | $79.78 | $82.43 | $27.48 | 462,138 |
| 2022-03-01 | $82.35 | $83.45 | $80.00 | $81.46 | $27.15 | 476,223 |
| 2022-02-28 | $80.34 | $83.79 | $80.05 | $82.42 | $27.47 | 593,088 |
| 2022-02-25 | $82.51 | $82.79 | $78.39 | $82.06 | $27.35 | 697,284 |
| 2022-02-24 | $70.91 | $80.55 | $70.30 | $80.23 | $26.74 | 836,919 |
| 2022-02-23 | $78.12 | $81.10 | $74.56 | $74.56 | $24.85 | 807,843 |
| 2022-02-22 | $76.36 | $80.21 | $75.10 | $77.67 | $25.89 | 1,197,840 |
| 2022-02-18 | $82.00 | $82.38 | $78.28 | $78.88 | $26.29 | 486,462 |
| 2022-02-17 | $84.17 | $85.25 | $81.59 | $82.51 | $27.50 | 239,583 |
| 2022-02-16 | $84.28 | $86.71 | $83.00 | $85.87 | $28.62 | 420,333 |
| 2022-02-15 | $82.73 | $85.97 | $81.70 | $84.84 | $28.28 | 1,081,404 |
| 2022-02-14 | $80.88 | $82.85 | $79.14 | $80.28 | $26.76 | 457,875 |
| 2022-02-11 | $84.25 | $85.04 | $78.87 | $80.60 | $26.87 | 635,523 |
| 2022-02-10 | $84.24 | $88.49 | $83.51 | $84.28 | $28.09 | 873,681 |
| 2022-02-09 | $83.33 | $86.76 | $82.40 | $85.98 | $28.66 | 519,453 |
| 2022-02-08 | $79.74 | $82.74 | $79.74 | $81.72 | $27.24 | 253,584 |
| 2022-02-07 | $80.89 | $82.94 | $79.65 | $80.21 | $26.74 | 1,939,539 |
| 2022-02-04 | $77.42 | $80.88 | $76.30 | $79.95 | $26.65 | 374,358 |
| 2022-02-03 | $78.10 | $80.13 | $77.21 | $77.42 | $25.81 | 1,591,683 |
| 2022-02-02 | $83.38 | $83.38 | $79.30 | $80.64 | $26.88 | 426,057 |
| 2022-02-01 | $80.49 | $82.35 | $78.42 | $82.05 | $27.35 | 406,272 |
| 2022-01-31 | $74.80 | $80.25 | $74.53 | $79.65 | $26.55 | 454,317 |
| 2022-01-28 | $71.41 | $74.22 | $68.50 | $74.11 | $24.70 | 687,798 |
| 2022-01-27 | $75.58 | $77.69 | $70.57 | $71.03 | $23.68 | 486,789 |
| 2022-01-26 | $74.46 | $78.97 | $73.10 | $74.58 | $24.86 | 531,471 |
| 2022-01-25 | $72.06 | $74.39 | $70.17 | $72.39 | $24.13 | 783,489 |
| 2022-01-24 | $71.01 | $74.85 | $69.43 | $74.47 | $24.82 | 785,538 |
| 2022-01-21 | $77.73 | $79.74 | $73.35 | $73.62 | $24.54 | 885,705 |
| 2022-01-20 | $83.00 | $84.25 | $78.41 | $78.96 | $26.32 | 1,204,002 |
| 2022-01-19 | $81.80 | $83.90 | $80.21 | $81.73 | $27.24 | 488,112 |
| 2022-01-18 | $86.09 | $86.10 | $81.03 | $81.49 | $27.16 | 779,781 |
| 2022-01-14 | $82.01 | $89.58 | $81.03 | $88.67 | $29.56 | 581,289 |
| 2022-01-13 | $86.45 | $87.47 | $82.97 | $83.57 | $27.86 | 486,705 |
| 2022-01-12 | $85.00 | $85.80 | $82.26 | $84.76 | $28.25 | 388,044 |
| 2022-01-11 | $82.91 | $84.79 | $80.64 | $83.60 | $27.87 | 429,618 |
| 2022-01-10 | $80.28 | $83.00 | $77.12 | $82.73 | $27.58 | 520,707 |
| 2022-01-07 | $83.58 | $86.54 | $79.76 | $82.00 | $27.33 | 726,669 |
| 2022-01-06 | $81.51 | $86.00 | $79.92 | $83.70 | $27.90 | 803,337 |
| 2022-01-05 | $87.47 | $91.59 | $79.28 | $79.95 | $26.65 | 1,324,929 |
| 2022-01-04 | $88.99 | $90.09 | $81.39 | $84.48 | $28.16 | 706,065 |
| 2022-01-03 | $86.50 | $90.21 | $85.61 | $89.48 | $29.83 | 478,377 |
| 2021-12-31 | $84.70 | $87.00 | $84.70 | $85.27 | $28.42 | 511,878 |
| 2021-12-30 | $80.38 | $86.41 | $80.38 | $85.16 | $28.39 | 878,478 |
| 2021-12-29 | $78.50 | $80.75 | $77.30 | $80.61 | $26.87 | 724,224 |
| 2021-12-28 | $79.59 | $79.59 | $77.36 | $78.52 | $26.17 | 755,208 |
| 2021-12-27 | $78.00 | $79.64 | $77.16 | $79.30 | $26.43 | 434,256 |
| 2021-12-23 | $75.52 | $78.83 | $75.51 | $77.62 | $25.87 | 359,967 |
| 2021-12-22 | $74.21 | $76.47 | $73.31 | $75.71 | $25.24 | 355,077 |
| 2021-12-21 | $71.53 | $75.18 | $71.06 | $74.82 | $24.94 | 458,439 |
| 2021-12-20 | $74.00 | $74.30 | $69.73 | $70.35 | $23.45 | 967,356 |
| 2021-12-17 | $72.32 | $74.82 | $70.60 | $74.42 | $24.81 | 1,547,754 |
| 2021-12-16 | $74.65 | $75.11 | $70.10 | $71.02 | $23.67 | 562,239 |
| 2021-12-15 | $73.90 | $74.79 | $68.98 | $73.24 | $24.41 | 801,948 |
| 2021-12-14 | $72.77 | $73.50 | $70.33 | $72.78 | $24.26 | 622,293 |
| 2021-12-13 | $77.11 | $77.74 | $72.63 | $74.11 | $24.70 | 455,976 |
| 2021-12-10 | $78.20 | $78.98 | $75.63 | $76.94 | $25.65 | 494,259 |
| 2021-12-09 | $79.98 | $81.55 | $76.19 | $77.22 | $25.74 | 566,775 |
| 2021-12-08 | $78.00 | $80.99 | $75.02 | $79.76 | $26.59 | 655,467 |
| 2021-12-07 | $79.07 | $81.45 | $77.72 | $78.12 | $26.04 | 807,435 |
| 2021-12-06 | $76.87 | $77.12 | $71.74 | $76.50 | $25.50 | 1,289,481 |
| 2021-12-03 | $82.00 | $83.03 | $76.15 | $78.69 | $26.23 | 3,283,542 |
| 2021-12-02 | $85.44 | $86.26 | $79.07 | $81.57 | $27.19 | 1,854,864 |
| 2021-12-01 | $89.01 | $90.02 | $83.91 | $84.37 | $28.12 | 719,706 |
| 2021-11-30 | $86.79 | $88.17 | $82.91 | $87.42 | $29.14 | 981,336 |
| 2021-11-29 | $89.04 | $90.01 | $85.41 | $86.57 | $28.86 | 663,507 |
| 2021-11-26 | $85.94 | $88.09 | $84.02 | $87.70 | $29.23 | 674,073 |
| 2021-11-24 | $87.33 | $89.58 | $85.02 | $88.83 | $29.61 | 693,912 |
| 2021-11-23 | $93.00 | $94.80 | $84.89 | $88.95 | $29.65 | 1,596,768 |
| 2021-11-22 | $95.00 | $97.06 | $93.25 | $93.86 | $31.29 | 1,614,435 |
| 2021-11-19 | $95.55 | $98.28 | $94.95 | $96.20 | $32.07 | 663,042 |
| 2021-11-18 | $100.60 | $100.60 | $91.11 | $95.78 | $31.93 | 1,883,856 |
| 2021-11-17 | $106.91 | $109.11 | $100.76 | $100.76 | $33.59 | 1,109,238 |
| 2021-11-16 | $109.71 | $110.90 | $106.01 | $106.45 | $35.48 | 694,770 |
| 2021-11-15 | $107.00 | $111.35 | $107.00 | $110.29 | $36.76 | 706,014 |
| 2021-11-12 | $105.01 | $106.76 | $103.07 | $105.64 | $35.21 | 484,419 |
| 2021-11-11 | $104.10 | $107.10 | $103.52 | $105.12 | $35.04 | 570,642 |
| 2021-11-10 | $104.03 | $105.63 | $100.00 | $101.69 | $33.90 | 780,252 |
| 2021-11-09 | $106.64 | $109.00 | $104.20 | $106.54 | $35.51 | 775,704 |
| 2021-11-08 | $107.24 | $111.14 | $106.10 | $106.40 | $35.47 | 822,105 |
| 2021-11-05 | $109.26 | $109.68 | $99.29 | $102.69 | $34.23 | 2,465,052 |
| 2021-11-04 | $109.11 | $110.88 | $106.96 | $108.64 | $36.21 | 438,954 |
| 2021-11-03 | $108.00 | $108.70 | $106.22 | $107.82 | $35.94 | 487,101 |
| 2021-11-02 | $111.87 | $111.87 | $107.64 | $108.87 | $36.29 | 355,404 |
| 2021-11-01 | $106.17 | $111.34 | $104.80 | $111.29 | $37.10 | 705,165 |
| 2021-10-29 | $105.23 | $107.28 | $104.32 | $106.17 | $35.39 | 292,053 |
| 2021-10-28 | $101.87 | $107.26 | $101.16 | $105.85 | $35.28 | 668,835 |
| 2021-10-27 | $105.18 | $107.00 | $99.19 | $100.34 | $33.45 | 1,195,374 |
| 2021-10-26 | $107.83 | $109.23 | $104.18 | $106.47 | $35.49 | 1,222,353 |
| 2021-10-25 | $105.84 | $108.71 | $105.71 | $106.99 | $35.66 | 761,904 |
| 2021-10-22 | $105.00 | $110.69 | $105.00 | $106.27 | $35.42 | 760,296 |
| 2021-10-21 | $106.01 | $109.31 | $105.05 | $105.72 | $35.24 | 865,968 |
| 2021-10-20 | $112.50 | $112.52 | $105.75 | $106.52 | $35.51 | 1,215,207 |
| 2021-10-19 | $108.78 | $113.10 | $108.10 | $112.27 | $37.42 | 768,372 |
| 2021-10-18 | $104.91 | $105.70 | $103.00 | $105.39 | $35.13 | 522,330 |
| 2021-10-15 | $105.10 | $107.88 | $104.41 | $105.32 | $35.11 | 499,164 |
| 2021-10-14 | $106.83 | $106.83 | $102.90 | $104.09 | $34.70 | 656,982 |
| 2021-10-13 | $105.72 | $106.07 | $103.68 | $104.57 | $34.86 | 434,283 |
| 2021-10-12 | $104.45 | $105.19 | $101.33 | $104.00 | $34.67 | 724,746 |
| 2021-10-11 | $112.85 | $113.10 | $101.87 | $104.13 | $34.71 | 1,544,556 |
| 2021-10-08 | $115.01 | $116.40 | $111.25 | $113.18 | $37.73 | 581,898 |
| 2021-10-07 | $116.90 | $119.12 | $114.24 | $114.67 | $38.22 | 1,039,665 |
| 2021-10-06 | $114.96 | $118.02 | $112.59 | $114.98 | $38.33 | 633,213 |
| 2021-10-05 | $105.20 | $119.07 | $105.20 | $117.70 | $39.23 | 1,677,849 |
| 2021-10-04 | $106.19 | $106.63 | $104.00 | $104.50 | $34.83 | 810,768 |
| 2021-10-01 | $110.31 | $110.47 | $103.39 | $107.49 | $35.83 | 639,837 |
| 2021-09-30 | $104.46 | $112.97 | $104.46 | $110.00 | $36.67 | 2,026,446 |
| 2021-09-29 | $105.75 | $106.53 | $102.00 | $103.79 | $34.60 | 1,708,371 |
| 2021-09-28 | $106.71 | $106.71 | $102.33 | $104.37 | $34.79 | 772,044 |
| 2021-09-27 | $98.73 | $110.15 | $97.69 | $108.67 | $36.22 | 1,055,493 |
| 2021-09-24 | $104.00 | $104.56 | $98.75 | $99.30 | $33.10 | 934,926 |
| 2021-09-23 | $102.98 | $105.04 | $102.24 | $105.00 | $35.00 | 609,360 |
| 2021-09-22 | $100.67 | $103.23 | $99.05 | $102.26 | $34.09 | 426,897 |
| 2021-09-21 | $98.44 | $100.35 | $96.43 | $99.89 | $33.30 | 661,296 |
| 2021-09-20 | $98.01 | $100.65 | $96.85 | $98.27 | $32.76 | 1,089,987 |
| 2021-09-17 | $101.56 | $103.22 | $100.00 | $102.40 | $34.13 | 442,428 |
| 2021-09-16 | $100.87 | $102.20 | $97.47 | $101.71 | $33.90 | 559,839 |
| 2021-09-15 | $102.78 | $103.40 | $95.99 | $100.88 | $33.63 | 1,289,664 |
| 2021-09-14 | $104.38 | $105.59 | $101.88 | $102.99 | $34.33 | 578,502 |
| 2021-09-13 | $107.67 | $107.69 | $100.90 | $103.99 | $34.66 | 1,479,687 |
| 2021-09-10 | $108.26 | $109.99 | $105.57 | $107.13 | $35.71 | 1,149,288 |
| 2021-09-09 | $104.24 | $108.60 | $103.43 | $106.18 | $35.39 | 1,193,814 |
| 2021-09-08 | $106.00 | $108.00 | $102.61 | $105.73 | $35.24 | 2,013,672 |
| 2021-09-07 | $95.49 | $111.23 | $95.49 | $106.30 | $35.43 | 2,791,935 |
| 2021-09-03 | $92.53 | $95.44 | $92.18 | $94.58 | $31.53 | 690,936 |
| 2021-09-02 | $89.34 | $94.17 | $88.39 | $92.99 | $31.00 | 828,222 |
| 2021-09-01 | $89.39 | $92.29 | $88.60 | $89.03 | $29.68 | 600,159 |
| 2021-08-31 | $87.80 | $90.73 | $87.53 | $89.15 | $29.72 | 1,170,705 |
| 2021-08-30 | $88.37 | $89.10 | $85.25 | $88.18 | $29.39 | 474,477 |
| 2021-08-27 | $90.66 | $91.50 | $87.60 | $87.74 | $29.25 | 633,972 |
| 2021-08-26 | $89.99 | $92.99 | $88.42 | $90.80 | $30.27 | 1,354,299 |
| 2021-08-25 | $89.14 | $94.19 | $89.14 | $90.10 | $30.03 | 2,042,445 |
| 2021-08-24 | $85.63 | $89.29 | $84.90 | $88.96 | $29.65 | 3,117,663 |
| 2021-08-23 | $84.00 | $85.40 | $82.62 | $84.82 | $28.27 | 903,087 |
| 2021-08-20 | $84.00 | $85.00 | $82.02 | $82.87 | $27.62 | 478,038 |
| 2021-08-19 | $81.70 | $84.99 | $81.04 | $83.91 | $27.97 | 728,685 |
| 2021-08-18 | $82.00 | $86.91 | $82.00 | $83.17 | $27.72 | 1,209,048 |
| 2021-08-17 | $82.70 | $83.33 | $78.46 | $80.97 | $26.99 | 1,967,538 |
| 2021-08-16 | $82.24 | $83.82 | $80.20 | $83.36 | $27.79 | 1,347,348 |
| 2021-08-13 | $84.10 | $85.45 | $82.11 | $83.38 | $27.79 | 747,591 |
| 2021-08-12 | $84.91 | $86.72 | $83.68 | $84.73 | $28.24 | 978,117 |
| 2021-08-11 | $90.03 | $90.59 | $84.15 | $85.98 | $28.66 | 1,207,080 |
| 2021-08-10 | $92.00 | $92.30 | $87.77 | $90.05 | $30.02 | 634,695 |
| 2021-08-09 | $88.24 | $95.54 | $88.10 | $91.68 | $30.56 | 1,830,858 |
| 2021-08-06 | $86.91 | $90.70 | $86.61 | $88.16 | $29.39 | 1,045,308 |
| 2021-08-05 | $90.41 | $92.85 | $89.76 | $92.11 | $30.70 | 2,347,518 |
| 2021-08-04 | $91.63 | $96.27 | $89.84 | $90.32 | $30.11 | 2,733,726 |
| 2021-08-03 | $92.26 | $94.22 | $88.61 | $91.02 | $30.34 | 766,752 |
| 2021-08-02 | $93.30 | $96.38 | $91.55 | $92.91 | $30.97 | 1,487,148 |
| 2021-07-30 | $86.95 | $92.90 | $86.95 | $92.86 | $30.95 | 735,498 |
| 2021-07-29 | $86.63 | $90.12 | $85.29 | $88.60 | $29.53 | 562,926 |
| 2021-07-28 | $84.60 | $88.81 | $84.26 | $86.25 | $28.75 | 906,930 |
| 2021-07-27 | $86.25 | $86.63 | $79.00 | $81.20 | $27.07 | 2,094,096 |
| 2021-07-26 | $87.01 | $89.96 | $83.83 | $87.27 | $29.09 | 918,249 |
| 2021-07-23 | $87.39 | $89.69 | $84.06 | $87.49 | $29.16 | 910,809 |
| 2021-07-22 | $87.82 | $95.02 | $86.16 | $88.70 | $29.57 | 1,792,500 |
| 2021-07-21 | $77.67 | $86.00 | $77.67 | $85.53 | $28.51 | 1,428,411 |
| 2021-07-20 | $77.60 | $78.77 | $75.25 | $76.49 | $25.50 | 607,668 |
| 2021-07-19 | $74.00 | $77.72 | $72.80 | $77.30 | $25.77 | 640,707 |
| 2021-07-16 | $78.51 | $79.00 | $75.00 | $75.22 | $25.07 | 701,823 |
| 2021-07-15 | $78.73 | $79.80 | $76.41 | $77.74 | $25.91 | 844,506 |
| 2021-07-14 | $82.05 | $84.59 | $77.93 | $78.35 | $26.12 | 838,866 |
| 2021-07-13 | $90.79 | $90.84 | $79.89 | $81.17 | $27.06 | 2,338,389 |
| 2021-07-12 | $83.73 | $93.85 | $83.56 | $92.10 | $30.70 | 3,016,986 |
| 2021-07-09 | $80.68 | $83.20 | $78.72 | $82.75 | $27.58 | 607,974 |
| 2021-07-08 | $80.00 | $86.23 | $75.87 | $79.30 | $26.43 | 2,490,108 |
| 2021-07-07 | $97.37 | $99.14 | $83.89 | $84.23 | $28.08 | 2,213,544 |
| 2021-07-06 | $100.36 | $102.32 | $95.14 | $97.82 | $32.61 | 733,863 |
| 2021-07-02 | $102.69 | $103.69 | $99.52 | $100.61 | $33.54 | 886,575 |
| 2021-07-01 | $102.53 | $103.00 | $100.56 | $101.89 | $33.96 | 371,808 |
| 2021-06-30 | $106.00 | $106.99 | $101.97 | $102.22 | $34.07 | 559,950 |
| 2021-06-29 | $106.51 | $107.33 | $105.07 | $105.76 | $35.25 | 365,778 |
| 2021-06-28 | $104.95 | $108.72 | $104.70 | $106.62 | $35.54 | 375,576 |
| 2021-06-25 | $102.50 | $103.78 | $100.41 | $103.70 | $34.57 | 573,660 |
| 2021-06-24 | $105.37 | $106.32 | $100.48 | $102.17 | $34.06 | 539,211 |
| 2021-06-23 | $103.00 | $106.47 | $102.16 | $104.62 | $34.87 | 1,375,254 |
| 2021-06-22 | $98.73 | $103.89 | $97.94 | $102.56 | $34.19 | 870,594 |
| 2021-06-21 | $101.79 | $101.79 | $94.78 | $97.02 | $32.34 | 1,081,851 |
| 2021-06-18 | $105.00 | $108.60 | $100.09 | $101.75 | $33.92 | 1,155,402 |
| 2021-06-17 | $97.75 | $106.87 | $97.21 | $106.74 | $35.58 | 2,141,676 |
| 2021-06-16 | $96.04 | $97.70 | $93.12 | $94.16 | $31.39 | 674,955 |
| 2021-06-15 | $95.00 | $100.00 | $94.01 | $96.43 | $32.14 | 1,400,256 |
| 2021-06-14 | $89.00 | $97.00 | $88.09 | $96.40 | $32.13 | 1,486,293 |
| 2021-06-11 | $84.35 | $88.89 | $82.99 | $88.77 | $29.59 | 1,273,413 |
| 2021-06-10 | $81.79 | $85.26 | $80.29 | $84.24 | $28.08 | 705,213 |
| 2021-06-09 | $81.57 | $82.07 | $79.06 | $80.94 | $26.98 | 553,395 |
| 2021-06-08 | $82.13 | $82.78 | $79.31 | $80.79 | $26.93 | 483,624 |
| 2021-06-07 | $82.81 | $84.76 | $79.50 | $80.96 | $26.99 | 729,633 |
| 2021-06-04 | $78.84 | $85.98 | $78.84 | $83.95 | $27.98 | 1,020,990 |
| 2021-06-03 | $77.78 | $79.12 | $74.66 | $77.78 | $25.93 | 778,143 |
| 2021-06-02 | $78.50 | $79.77 | $76.88 | $79.50 | $26.50 | 680,985 |
| 2021-06-01 | $77.13 | $81.12 | $76.70 | $78.58 | $26.19 | 962,463 |
| 2021-05-28 | $76.40 | $78.60 | $74.85 | $75.98 | $25.33 | 639,699 |
| 2021-05-27 | $70.80 | $78.27 | $70.22 | $77.15 | $25.72 | 1,343,127 |
| 2021-05-26 | $68.94 | $70.55 | $68.36 | $69.44 | $23.15 | 825,618 |
| 2021-05-25 | $70.25 | $70.38 | $67.88 | $67.97 | $22.66 | 373,101 |
| 2021-05-24 | $66.85 | $69.80 | $65.84 | $68.61 | $22.87 | 592,152 |
| 2021-05-21 | $68.89 | $68.89 | $65.42 | $66.19 | $22.06 | 491,262 |
| 2021-05-20 | $65.39 | $69.40 | $64.88 | $67.96 | $22.65 | 737,832 |
| 2021-05-19 | $63.16 | $64.29 | $60.84 | $64.23 | $21.41 | 1,557,720 |
| 2021-05-18 | $64.50 | $67.09 | $63.56 | $64.56 | $21.52 | 691,206 |
| 2021-05-17 | $64.09 | $64.75 | $62.01 | $64.35 | $21.45 | 598,743 |
| 2021-05-14 | $65.51 | $65.99 | $63.65 | $64.84 | $21.61 | 753,261 |
| 2021-05-13 | $66.00 | $67.88 | $63.00 | $64.55 | $21.52 | 768,846 |
| 2021-05-12 | $65.24 | $67.22 | $62.90 | $64.27 | $21.42 | 1,533,609 |
| 2021-05-11 | $63.20 | $67.41 | $62.53 | $66.70 | $22.23 | 1,947,360 |
| 2021-05-10 | $75.07 | $75.09 | $66.96 | $67.18 | $22.39 | 1,870,035 |
| 2021-05-07 | $76.40 | $79.72 | $74.93 | $76.07 | $25.36 | 755,307 |
| 2021-05-06 | $74.10 | $75.76 | $72.10 | $75.31 | $25.10 | 950,715 |
| 2021-05-05 | $76.24 | $77.84 | $74.50 | $74.71 | $24.90 | 1,117,035 |
| 2021-05-04 | $76.04 | $76.62 | $72.55 | $74.58 | $24.86 | 863,571 |
| 2021-05-03 | $79.65 | $80.00 | $76.58 | $77.97 | $25.99 | 393,345 |
| 2021-04-30 | $78.30 | $81.72 | $78.10 | $78.95 | $26.32 | 614,910 |
| 2021-04-29 | $85.59 | $85.59 | $79.23 | $80.00 | $26.67 | 552,492 |
| 2021-04-28 | $84.26 | $85.30 | $82.62 | $84.14 | $28.05 | 419,748 |
| 2021-04-27 | $85.99 | $86.66 | $83.78 | $85.07 | $28.36 | 775,278 |
| 2021-04-26 | $81.68 | $85.99 | $81.39 | $84.92 | $28.31 | 608,502 |
| 2021-04-23 | $83.39 | $84.55 | $81.50 | $82.39 | $27.46 | 436,047 |
| 2021-04-22 | $79.54 | $83.45 | $77.50 | $82.58 | $27.53 | 1,503,993 |
| 2021-04-21 | $73.06 | $79.73 | $72.75 | $79.20 | $26.40 | 831,915 |
| 2021-04-20 | $75.00 | $75.50 | $72.00 | $73.51 | $24.50 | 881,829 |
| 2021-04-19 | $78.00 | $78.91 | $73.95 | $75.10 | $25.03 | 773,634 |
| 2021-04-16 | $81.81 | $82.53 | $78.00 | $78.18 | $26.06 | 694,065 |
| 2021-04-15 | $82.77 | $83.86 | $80.30 | $81.55 | $27.18 | 434,277 |
| 2021-04-14 | $82.14 | $83.89 | $80.29 | $81.72 | $27.24 | 533,526 |
| 2021-04-13 | $82.37 | $83.71 | $78.61 | $80.58 | $26.86 | 635,712 |
| 2021-04-12 | $88.00 | $88.00 | $80.01 | $81.42 | $27.14 | 938,619 |
| 2021-04-09 | $87.08 | $88.05 | $85.41 | $87.86 | $29.29 | 449,877 |
| 2021-04-08 | $90.12 | $90.12 | $87.74 | $88.95 | $29.65 | 424,218 |
| 2021-04-07 | $88.01 | $89.75 | $87.51 | $88.14 | $29.38 | 467,739 |
| 2021-04-06 | $89.25 | $92.00 | $87.60 | $89.00 | $29.67 | 572,478 |
| 2021-04-05 | $92.72 | $92.72 | $88.50 | $89.63 | $29.88 | 565,335 |
| 2021-04-01 | $85.00 | $93.60 | $84.89 | $90.08 | $30.03 | 1,441,542 |
| 2021-03-31 | $81.36 | $83.57 | $80.40 | $80.79 | $26.93 | 862,212 |
| 2021-03-30 | $78.67 | $79.79 | $76.35 | $79.11 | $26.37 | 568,716 |
| 2021-03-29 | $78.65 | $82.00 | $75.00 | $78.31 | $26.10 | 1,473,723 |
| 2021-03-26 | $84.14 | $86.01 | $79.20 | $83.36 | $27.79 | 691,917 |
| 2021-03-25 | $82.01 | $84.34 | $78.14 | $84.00 | $28.00 | 1,045,482 |
| 2021-03-24 | $91.57 | $93.90 | $83.00 | $83.70 | $27.90 | 976,527 |
| 2021-03-23 | $92.77 | $95.48 | $89.50 | $90.50 | $30.17 | 852,336 |
| 2021-03-22 | $92.96 | $95.98 | $91.26 | $93.49 | $31.16 | 597,207 |
| 2021-03-19 | $94.74 | $94.74 | $86.46 | $90.73 | $30.24 | 1,174,887 |
| 2021-03-18 | $94.10 | $95.00 | $89.31 | $89.54 | $29.85 | 1,050,867 |
| 2021-03-17 | $91.21 | $96.92 | $88.04 | $95.52 | $31.84 | 607,629 |
| 2021-03-16 | $95.09 | $97.87 | $92.31 | $93.16 | $31.05 | 455,301 |
| 2021-03-15 | $91.86 | $95.55 | $90.22 | $94.21 | $31.40 | 458,916 |
| 2021-03-12 | $92.30 | $92.68 | $86.00 | $91.62 | $30.54 | 976,050 |
| 2021-03-11 | $94.31 | $99.77 | $94.06 | $97.05 | $32.35 | 1,329,990 |
| 2021-03-10 | $92.73 | $95.09 | $86.15 | $87.29 | $29.10 | 928,626 |
| 2021-03-09 | $86.86 | $93.25 | $86.80 | $90.34 | $30.11 | 1,009,794 |
| 2021-03-08 | $85.61 | $89.88 | $80.23 | $81.22 | $27.07 | 1,342,971 |
| 2021-03-05 | $89.17 | $91.50 | $80.10 | $88.10 | $29.37 | 1,072,989 |
| 2021-03-04 | $91.66 | $92.67 | $82.50 | $86.70 | $28.90 | 1,593,693 |
| 2021-03-03 | $94.79 | $96.32 | $91.19 | $92.63 | $30.88 | 939,474 |
| 2021-03-02 | $102.74 | $103.50 | $94.12 | $94.82 | $31.61 | 2,245,731 |
| 2021-03-01 | $104.71 | $108.58 | $100.80 | $107.69 | $35.90 | 1,220,502 |
| 2021-02-26 | $112.71 | $114.71 | $96.93 | $97.16 | $32.39 | 1,248,588 |
| 2021-02-25 | $125.20 | $125.27 | $107.12 | $109.25 | $36.42 | 1,202,139 |
| 2021-02-24 | $112.49 | $129.35 | $107.42 | $128.21 | $42.74 | 1,353,663 |
| 2021-02-23 | $108.06 | $112.75 | $100.13 | $107.52 | $35.84 | 1,112,646 |
| 2021-02-22 | $120.23 | $122.28 | $111.19 | $111.98 | $37.33 | 845,736 |
| 2021-02-19 | $124.97 | $129.28 | $121.31 | $123.56 | $41.19 | 733,761 |
| 2021-02-18 | $131.65 | $131.79 | $118.18 | $119.03 | $39.68 | 1,503,198 |
| 2021-02-17 | $135.94 | $138.88 | $128.93 | $136.47 | $45.49 | 965,874 |
| 2021-02-16 | $140.00 | $144.81 | $137.00 | $139.98 | $46.66 | 1,150,020 |
| 2021-02-12 | $119.23 | $140.30 | $118.30 | $135.23 | $45.08 | 2,805,057 |
| 2021-02-11 | $111.80 | $119.83 | $111.59 | $119.44 | $39.81 | 1,272,789 |
| 2021-02-10 | $108.47 | $111.94 | $104.53 | $109.21 | $36.40 | 987,339 |
| 2021-02-09 | $105.34 | $110.00 | $103.01 | $108.20 | $36.07 | 1,192,467 |
| 2021-02-08 | $98.73 | $107.38 | $98.73 | $106.25 | $35.42 | 1,363,887 |
| 2021-02-05 | $98.90 | $100.80 | $96.37 | $98.23 | $32.74 | 659,934 |
| 2021-02-04 | $99.29 | $101.82 | $97.10 | $99.02 | $33.01 | 609,663 |
| 2021-02-03 | $99.60 | $100.69 | $95.84 | $98.70 | $32.90 | 351,693 |
| 2021-02-02 | $97.42 | $99.76 | $95.97 | $98.82 | $32.94 | 797,007 |
| 2021-02-01 | $91.75 | $96.72 | $91.75 | $95.80 | $31.93 | 790,029 |
| 2021-01-29 | $91.65 | $91.65 | $86.57 | $90.00 | $30.00 | 635,730 |
| 2021-01-28 | $91.00 | $93.01 | $87.59 | $91.73 | $30.58 | 495,966 |
| 2021-01-27 | $90.62 | $96.23 | $86.98 | $91.21 | $30.40 | 958,683 |
| 2021-01-26 | $100.74 | $100.74 | $92.66 | $94.05 | $31.35 | 636,882 |
| 2021-01-25 | $102.75 | $105.91 | $99.52 | $100.46 | $33.49 | 717,657 |
| 2021-01-22 | $99.11 | $102.89 | $97.34 | $97.60 | $32.53 | 434,313 |
| 2021-01-21 | $105.00 | $105.51 | $93.64 | $99.26 | $33.09 | 1,067,964 |
| 2021-01-20 | $105.25 | $107.29 | $101.52 | $104.51 | $34.84 | 832,878 |
| 2021-01-19 | $96.93 | $105.00 | $96.86 | $104.72 | $34.91 | 2,322,666 |
| 2021-01-15 | $101.23 | $101.23 | $94.09 | $94.60 | $31.53 | 1,062,150 |
| 2021-01-14 | $97.00 | $102.82 | $96.99 | $101.72 | $33.91 | 771,087 |
| 2021-01-13 | $100.26 | $101.13 | $94.28 | $96.87 | $32.29 | 488,010 |
| 2021-01-12 | $102.00 | $102.43 | $98.47 | $99.99 | $33.33 | 539,877 |
| 2021-01-11 | $102.05 | $104.26 | $100.96 | $102.83 | $34.28 | 600,003 |
| 2021-01-08 | $102.07 | $104.10 | $100.01 | $103.76 | $34.59 | 1,468,563 |
| 2021-01-07 | $100.52 | $101.00 | $95.81 | $100.25 | $33.42 | 2,130,294 |
| 2021-01-06 | $92.35 | $100.69 | $88.46 | $100.22 | $33.41 | 2,561,817 |
| 2021-01-05 | $89.74 | $94.13 | $86.93 | $89.98 | $29.99 | 951,003 |
| 2021-01-04 | $81.65 | $93.45 | $81.59 | $89.53 | $29.84 | 1,781,427 |
| 2020-12-31 | $82.50 | $83.75 | $77.83 | $81.25 | $27.08 | 860,664 |
| 2020-12-30 | $69.45 | $83.78 | $68.91 | $80.80 | $26.93 | 2,874,267 |
| 2020-12-29 | $68.65 | $69.99 | $66.73 | $67.17 | $22.39 | 533,268 |
| 2020-12-28 | $70.99 | $70.99 | $66.46 | $68.53 | $22.84 | 760,524 |
| 2020-12-24 | $70.30 | $70.39 | $67.50 | $69.67 | $23.22 | 362,949 |
| 2020-12-23 | $73.90 | $74.17 | $67.28 | $69.93 | $23.31 | 1,366,584 |
| 2020-12-22 | $75.00 | $77.20 | $72.81 | $73.08 | $24.36 | 389,451 |
| 2020-12-21 | $74.44 | $75.50 | $72.50 | $74.99 | $25.00 | 842,982 |
| 2020-12-18 | $74.12 | $76.13 | $73.94 | $74.47 | $24.82 | 1,239,456 |
| 2020-12-17 | $73.10 | $75.18 | $72.51 | $74.37 | $24.79 | 386,418 |
| 2020-12-16 | $75.47 | $75.86 | $71.70 | $74.50 | $24.83 | 383,982 |
| 2020-12-15 | $75.45 | $76.48 | $73.72 | $75.13 | $25.04 | 634,590 |
| 2020-12-14 | $71.90 | $75.09 | $71.90 | $73.76 | $24.59 | 526,719 |
| 2020-12-11 | $73.32 | $74.51 | $70.82 | $71.98 | $23.99 | 445,641 |
| 2020-12-10 | $73.54 | $75.54 | $72.26 | $73.20 | $24.40 | 657,759 |
| 2020-12-09 | $81.00 | $81.08 | $73.50 | $73.73 | $24.58 | 688,341 |
| 2020-12-08 | $83.41 | $84.00 | $80.75 | $81.37 | $27.12 | 631,221 |
| 2020-12-07 | $79.00 | $84.42 | $78.29 | $84.13 | $28.04 | 805,701 |
| 2020-12-04 | $81.35 | $82.16 | $75.03 | $77.73 | $25.91 | 967,143 |
| 2020-12-03 | $82.65 | $83.35 | $80.76 | $81.10 | $27.03 | 583,218 |
| 2020-12-02 | $83.17 | $83.17 | $80.22 | $81.54 | $27.18 | 472,134 |
| 2020-12-01 | $82.60 | $84.85 | $80.06 | $83.87 | $27.96 | 584,769 |
| 2020-11-30 | $82.89 | $85.46 | $78.90 | $82.62 | $27.54 | 698,742 |
| 2020-11-27 | $78.50 | $84.61 | $77.42 | $83.72 | $27.91 | 837,396 |
| 2020-11-25 | $74.00 | $77.59 | $71.33 | $77.05 | $25.68 | 754,839 |
| 2020-11-24 | $75.31 | $75.52 | $73.28 | $73.76 | $24.59 | 369,324 |
| 2020-11-23 | $75.60 | $76.24 | $73.09 | $74.61 | $24.87 | 340,239 |
| 2020-11-20 | $76.36 | $79.65 | $74.91 | $75.23 | $25.08 | 562,794 |
| 2020-11-19 | $74.86 | $77.91 | $72.52 | $75.95 | $25.32 | 695,886 |
| 2020-11-18 | $77.62 | $78.11 | $72.87 | $74.76 | $24.92 | 906,813 |
| 2020-11-17 | $81.90 | $82.37 | $73.55 | $77.79 | $25.93 | 1,043,451 |
| 2020-11-16 | $84.42 | $85.35 | $81.09 | $81.82 | $27.27 | 605,679 |
| 2020-11-13 | $88.58 | $88.72 | $84.02 | $84.40 | $28.13 | 652,539 |
| 2020-11-12 | $90.00 | $90.99 | $85.50 | $86.70 | $28.90 | 558,471 |
| 2020-11-11 | $85.22 | $91.08 | $85.14 | $90.48 | $30.16 | 584,757 |
| 2020-11-10 | $90.79 | $91.79 | $83.23 | $83.51 | $27.84 | 855,621 |
| 2020-11-09 | $95.37 | $97.97 | $91.33 | $91.70 | $30.57 | 1,071,567 |
| 2020-11-06 | $89.19 | $92.33 | $85.10 | $91.36 | $30.45 | 1,152,072 |
| 2020-11-05 | $93.11 | $96.49 | $90.54 | $94.00 | $31.33 | 1,637,220 |
| 2020-11-04 | $80.58 | $92.00 | $80.45 | $91.00 | $30.33 | 1,679,610 |
| 2020-11-03 | $76.76 | $80.44 | $74.40 | $79.96 | $26.65 | 985,359 |
| 2020-11-02 | $71.30 | $75.28 | $71.00 | $75.12 | $25.04 | 611,379 |
| 2020-10-30 | $74.42 | $75.30 | $69.41 | $70.37 | $23.46 | 1,046,877 |
| 2020-10-29 | $73.04 | $75.89 | $71.19 | $75.49 | $25.16 | 654,000 |
| 2020-10-28 | $67.90 | $73.98 | $67.26 | $72.82 | $24.27 | 963,810 |
| 2020-10-27 | $70.53 | $70.53 | $67.05 | $69.29 | $23.10 | 601,626 |
| 2020-10-26 | $67.01 | $69.90 | $66.80 | $68.61 | $22.87 | 419,151 |
| 2020-10-23 | $67.42 | $68.50 | $66.54 | $67.97 | $22.66 | 378,990 |
| 2020-10-22 | $69.71 | $69.90 | $65.51 | $66.94 | $22.31 | 1,017,714 |
| 2020-10-21 | $73.52 | $73.97 | $69.34 | $69.79 | $23.26 | 416,499 |
| 2020-10-20 | $72.27 | $74.91 | $72.27 | $73.32 | $24.44 | 449,643 |
| 2020-10-19 | $75.31 | $76.81 | $71.88 | $72.13 | $24.04 | 624,699 |
| 2020-10-16 | $76.49 | $76.49 | $73.00 | $75.60 | $25.20 | 530,190 |
| 2020-10-15 | $72.88 | $76.24 | $71.64 | $75.44 | $25.15 | 774,831 |
| 2020-10-14 | $75.45 | $77.00 | $72.30 | $74.13 | $24.71 | 1,115,115 |
| 2020-10-13 | $77.69 | $79.57 | $74.81 | $77.98 | $25.99 | 716,718 |
| 2020-10-12 | $76.50 | $82.67 | $76.47 | $77.79 | $25.93 | 1,892,184 |
| 2020-10-09 | $71.49 | $75.93 | $71.01 | $75.45 | $25.15 | 1,037,790 |
| 2020-10-08 | $67.51 | $71.02 | $66.23 | $70.79 | $23.60 | 1,645,731 |
| 2020-10-07 | $71.71 | $75.18 | $71.09 | $71.88 | $23.96 | 1,062,039 |
| 2020-10-06 | $76.00 | $76.50 | $70.16 | $70.22 | $23.41 | 1,397,313 |
| 2020-10-05 | $73.93 | $77.15 | $73.77 | $75.92 | $25.31 | 976,098 |
| 2020-10-02 | $71.51 | $74.31 | $70.69 | $73.00 | $24.33 | 889,038 |
| 2020-10-01 | $70.53 | $76.69 | $70.00 | $75.38 | $25.13 | 1,118,334 |
| 2020-09-30 | $71.82 | $72.95 | $68.80 | $69.10 | $23.03 | 702,234 |
| 2020-09-29 | $67.08 | $70.06 | $67.08 | $69.94 | $23.31 | 549,540 |
| 2020-09-28 | $68.81 | $69.97 | $66.83 | $68.32 | $22.77 | 798,168 |
| 2020-09-25 | $68.99 | $70.07 | $67.50 | $69.86 | $23.29 | 505,503 |
| 2020-09-24 | $66.85 | $70.11 | $65.72 | $68.99 | $23.00 | 787,026 |
| 2020-09-23 | $69.78 | $70.75 | $67.58 | $67.85 | $22.62 | 875,004 |
| 2020-09-22 | $72.68 | $72.68 | $67.82 | $69.88 | $23.29 | 627,633 |
| 2020-09-21 | $70.49 | $72.75 | $69.37 | $72.18 | $24.06 | 861,009 |
| 2020-09-18 | $72.46 | $73.49 | $70.56 | $72.84 | $24.28 | 1,126,740 |
| 2020-09-17 | $68.09 | $71.39 | $66.67 | $70.35 | $23.45 | 1,363,926 |
| 2020-09-16 | $71.93 | $73.77 | $70.81 | $71.12 | $23.71 | 707,847 |
| 2020-09-15 | $72.03 | $73.89 | $70.76 | $71.37 | $23.79 | 820,644 |
| 2020-09-14 | $67.60 | $72.74 | $65.56 | $70.76 | $23.59 | 1,534,815 |
| 2020-09-11 | $64.32 | $70.10 | $64.08 | $66.36 | $22.12 | 2,983,590 |
| 2020-09-10 | $61.05 | $62.93 | $59.30 | $60.66 | $20.22 | 1,669,629 |
| 2020-09-09 | $60.01 | $64.34 | $58.03 | $60.08 | $20.03 | 2,723,385 |
| 2020-09-08 | $70.00 | $70.00 | $58.43 | $58.97 | $19.66 | 4,992,849 |
| 2020-09-04 | $82.01 | $83.69 | $76.00 | $82.07 | $27.36 | 1,313,673 |
| 2020-09-03 | $93.00 | $93.75 | $81.80 | $84.01 | $28.00 | 1,443,033 |
| 2020-09-02 | $92.00 | $95.88 | $89.35 | $95.23 | $31.74 | 881,406 |
| 2020-09-01 | $89.31 | $90.66 | $87.70 | $90.49 | $30.16 | 665,748 |
| 2020-08-31 | $92.12 | $93.28 | $87.50 | $88.81 | $29.60 | 805,917 |
| 2020-08-28 | $90.69 | $92.40 | $90.01 | $91.99 | $30.66 | 754,143 |
| 2020-08-27 | $96.06 | $96.07 | $90.00 | $90.84 | $30.28 | 1,090,962 |
| 2020-08-26 | $97.91 | $98.86 | $94.83 | $96.05 | $32.02 | 536,622 |
| 2020-08-25 | $95.00 | $97.96 | $94.66 | $97.91 | $32.64 | 623,679 |
| 2020-08-24 | $98.00 | $98.97 | $93.85 | $95.35 | $31.78 | 676,326 |
| 2020-08-21 | $96.43 | $96.91 | $94.99 | $96.17 | $32.06 | 719,376 |
| 2020-08-20 | $99.40 | $99.40 | $95.43 | $97.37 | $32.46 | 917,805 |
| 2020-08-19 | $104.07 | $104.07 | $98.00 | $99.59 | $33.20 | 1,247,010 |
| 2020-08-18 | $106.90 | $107.00 | $102.50 | $104.84 | $34.95 | 734,409 |
| 2020-08-17 | $106.43 | $107.94 | $103.38 | $106.64 | $35.55 | 829,572 |
| 2020-08-14 | $105.26 | $106.97 | $103.12 | $104.61 | $34.87 | 519,423 |
| 2020-08-13 | $106.10 | $107.99 | $103.04 | $104.77 | $34.92 | 467,640 |
| 2020-08-12 | $98.87 | $105.91 | $96.50 | $105.40 | $35.13 | 910,701 |
| 2020-08-11 | $97.58 | $101.89 | $97.00 | $98.27 | $32.76 | 937,809 |
| 2020-08-10 | $103.15 | $105.77 | $96.06 | $100.19 | $33.40 | 1,117,521 |
| 2020-08-07 | $109.99 | $110.56 | $99.79 | $101.92 | $33.97 | 1,847,538 |
| 2020-08-06 | $104.80 | $113.87 | $103.65 | $112.29 | $37.43 | 1,314,132 |
| 2020-08-05 | $109.05 | $112.00 | $103.19 | $107.94 | $35.98 | 1,393,389 |
| 2020-08-04 | $107.27 | $110.00 | $105.60 | $107.65 | $35.88 | 1,901,454 |
| 2020-08-03 | $98.79 | $108.57 | $98.50 | $107.55 | $35.85 | 1,654,938 |
| 2020-07-31 | $93.00 | $96.59 | $91.76 | $95.94 | $31.98 | 1,240,104 |
| 2020-07-30 | $88.93 | $92.80 | $86.56 | $92.28 | $30.76 | 577,614 |
| 2020-07-29 | $84.82 | $89.67 | $83.70 | $89.28 | $29.76 | 678,240 |
| 2020-07-28 | $84.21 | $87.89 | $83.74 | $85.27 | $28.42 | 521,325 |
| 2020-07-27 | $87.30 | $91.10 | $83.26 | $84.29 | $28.10 | 1,624,110 |
| 2020-07-24 | $85.13 | $86.21 | $78.61 | $85.02 | $28.34 | 1,325,397 |
| 2020-07-23 | $89.22 | $93.49 | $86.82 | $87.74 | $29.25 | 1,262,502 |
| 2020-07-22 | $87.00 | $90.07 | $85.90 | $88.92 | $29.64 | 811,149 |
| 2020-07-21 | $87.19 | $89.45 | $84.11 | $87.74 | $29.25 | 1,042,194 |
| 2020-07-20 | $79.13 | $87.00 | $79.05 | $86.31 | $28.77 | 1,315,458 |
| 2020-07-17 | $79.05 | $79.94 | $77.26 | $79.01 | $26.34 | 1,197,867 |
| 2020-07-16 | $75.21 | $79.31 | $74.31 | $76.61 | $25.54 | 2,427,867 |
| 2020-07-15 | $89.17 | $89.23 | $80.38 | $83.89 | $27.96 | 3,170,943 |
| 2020-07-14 | $83.60 | $91.38 | $82.75 | $90.76 | $30.25 | 2,369,943 |
| 2020-07-13 | $83.13 | $89.67 | $82.11 | $83.52 | $27.84 | 2,403,576 |
| 2020-07-10 | $85.96 | $86.41 | $79.82 | $81.63 | $27.21 | 2,532,273 |
| 2020-07-09 | $83.09 | $87.33 | $82.31 | $86.10 | $28.70 | 1,930,026 |
| 2020-07-08 | $80.15 | $82.64 | $77.85 | $82.00 | $27.33 | 1,578,720 |
| 2020-07-07 | $79.39 | $79.69 | $72.75 | $73.56 | $24.52 | 2,291,352 |
| 2020-07-06 | $70.87 | $83.80 | $70.77 | $80.84 | $26.95 | 4,420,527 |
| 2020-07-02 | $63.97 | $68.21 | $63.47 | $65.89 | $21.96 | 2,438,853 |
| 2020-07-01 | $62.76 | $66.49 | $59.21 | $60.65 | $20.22 | 1,238,652 |
| 2020-06-30 | $58.51 | $62.88 | $57.22 | $62.36 | $20.79 | 1,322,049 |
| 2020-06-29 | $61.23 | $61.23 | $56.23 | $58.00 | $19.33 | 1,129,632 |
| 2020-06-26 | $63.40 | $63.50 | $59.61 | $60.67 | $20.22 | 680,616 |
| 2020-06-25 | $63.55 | $63.87 | $61.18 | $63.20 | $21.07 | 771,765 |
| 2020-06-24 | $61.60 | $63.90 | $60.02 | $63.56 | $21.19 | 1,099,743 |
| 2020-06-23 | $59.35 | $64.98 | $59.35 | $61.84 | $20.61 | 1,656,756 |
| 2020-06-22 | $59.10 | $59.53 | $57.19 | $57.60 | $19.20 | 1,282,332 |
| 2020-06-19 | $62.28 | $64.31 | $59.93 | $60.43 | $20.14 | 920,700 |
| 2020-06-18 | $61.19 | $64.38 | $59.79 | $61.16 | $20.39 | 899,478 |
| 2020-06-17 | $59.33 | $64.40 | $59.02 | $61.38 | $20.46 | 1,352,664 |
| 2020-06-16 | $59.73 | $60.49 | $57.67 | $59.33 | $19.78 | 922,587 |
| 2020-06-15 | $53.84 | $59.19 | $53.21 | $58.50 | $19.50 | 1,376,028 |
| 2020-06-12 | $56.62 | $58.75 | $53.83 | $56.35 | $18.78 | 1,093,995 |
| 2020-06-11 | $56.00 | $58.19 | $54.62 | $55.35 | $18.45 | 1,449,939 |
| 2020-06-10 | $58.37 | $59.05 | $55.80 | $58.36 | $19.45 | 1,289,553 |
| 2020-06-09 | $56.26 | $59.73 | $55.66 | $57.46 | $19.15 | 1,137,759 |
| 2020-06-08 | $61.99 | $62.10 | $55.56 | $56.82 | $18.94 | 2,597,436 |
| 2020-06-05 | $64.88 | $67.40 | $61.57 | $62.44 | $20.81 | 1,371,564 |
| 2020-06-04 | $65.09 | $65.32 | $62.73 | $65.10 | $21.70 | 732,123 |
| 2020-06-03 | $61.30 | $65.87 | $61.30 | $65.08 | $21.69 | 1,286,559 |
| 2020-06-02 | $63.94 | $64.37 | $59.50 | $60.91 | $20.30 | 1,453,335 |
| 2020-06-01 | $60.01 | $66.97 | $60.01 | $63.90 | $21.30 | 1,787,337 |
| 2020-05-29 | $59.30 | $60.00 | $56.25 | $59.79 | $19.93 | 1,364,661 |
| 2020-05-28 | $58.90 | $62.00 | $57.64 | $58.65 | $19.55 | 918,186 |
| 2020-05-27 | $60.01 | $60.64 | $53.00 | $59.16 | $19.72 | 1,854,990 |
| 2020-05-26 | $56.98 | $62.87 | $56.79 | $59.20 | $19.73 | 2,913,987 |
| 2020-05-22 | $55.23 | $56.67 | $50.96 | $52.87 | $17.62 | 1,356,522 |
| 2020-05-21 | $57.95 | $61.38 | $53.14 | $54.50 | $18.17 | 2,470,974 |
| 2020-05-20 | $65.71 | $67.53 | $53.46 | $55.08 | $18.36 | 4,079,799 |
| 2020-05-19 | $63.80 | $69.25 | $63.79 | $65.69 | $21.90 | 2,085,606 |
| 2020-05-18 | $61.20 | $63.96 | $58.65 | $63.61 | $21.20 | 1,716,276 |
| 2020-05-15 | $57.00 | $59.75 | $55.46 | $58.71 | $19.57 | 1,750,689 |
| 2020-05-14 | $48.23 | $60.38 | $48.21 | $60.03 | $20.01 | 3,845,820 |
| 2020-05-13 | $56.30 | $56.81 | $47.77 | $50.28 | $16.76 | 2,366,106 |
| 2020-05-12 | $55.00 | $58.78 | $51.67 | $56.05 | $18.68 | 3,437,352 |
| 2020-05-11 | $46.83 | $54.36 | $46.35 | $53.84 | $17.95 | 2,533,902 |
| 2020-05-08 | $43.62 | $47.64 | $43.35 | $46.66 | $15.55 | 2,123,658 |
| 2020-05-07 | $39.58 | $44.88 | $39.58 | $44.19 | $14.73 | 2,169,990 |
| 2020-05-06 | $39.61 | $41.86 | $38.89 | $39.30 | $13.10 | 1,395,378 |
| 2020-05-05 | $36.44 | $39.06 | $36.44 | $37.68 | $12.56 | 859,221 |
| 2020-05-04 | $35.19 | $36.69 | $34.57 | $35.79 | $11.93 | 824,286 |
| 2020-05-01 | $38.50 | $39.50 | $35.02 | $35.68 | $11.89 | 1,474,302 |
| 2020-04-30 | $41.79 | $41.79 | $39.57 | $39.93 | $13.31 | 651,183 |
| 2020-04-29 | $39.41 | $42.00 | $39.19 | $41.44 | $13.81 | 1,139,286 |
| 2020-04-28 | $38.80 | $39.59 | $37.45 | $38.26 | $12.75 | 991,128 |
| 2020-04-27 | $37.50 | $40.79 | $37.30 | $38.02 | $12.67 | 1,850,985 |
| 2020-04-24 | $36.03 | $36.68 | $34.50 | $36.50 | $12.17 | 996,168 |
| 2020-04-23 | $36.86 | $37.41 | $35.25 | $35.83 | $11.94 | 865,917 |
| 2020-04-22 | $34.55 | $37.28 | $34.55 | $37.09 | $12.36 | 896,940 |
| 2020-04-21 | $35.50 | $35.80 | $32.77 | $33.33 | $11.11 | 1,031,085 |
| 2020-04-20 | $35.50 | $37.91 | $35.50 | $36.03 | $12.01 | 634,434 |
| 2020-04-17 | $36.50 | $38.02 | $35.58 | $36.07 | $12.02 | 956,745 |
| 2020-04-16 | $33.57 | $35.79 | $33.57 | $35.73 | $11.91 | 982,392 |
| 2020-04-15 | $34.84 | $34.98 | $32.15 | $33.48 | $11.16 | 817,608 |
| 2020-04-14 | $34.00 | $36.59 | $34.00 | $34.59 | $11.53 | 1,429,620 |
| 2020-04-13 | $33.21 | $33.29 | $31.61 | $33.28 | $11.09 | 918,912 |
| 2020-04-09 | $35.17 | $35.94 | $32.49 | $33.08 | $11.03 | 1,128,690 |
| 2020-04-08 | $34.00 | $35.22 | $33.47 | $34.88 | $11.63 | 1,619,793 |
| 2020-04-07 | $33.00 | $34.74 | $31.79 | $33.25 | $11.08 | 1,769,034 |
| 2020-04-06 | $27.88 | $32.72 | $27.31 | $32.55 | $10.85 | 2,129,490 |
| 2020-04-03 | $27.50 | $27.81 | $25.66 | $27.20 | $9.07 | 721,659 |
| 2020-04-02 | $27.18 | $28.62 | $26.80 | $27.52 | $9.17 | 776,262 |
| 2020-04-01 | $28.35 | $29.12 | $26.88 | $27.34 | $9.11 | 1,084,296 |
| 2020-03-31 | $30.00 | $30.60 | $28.89 | $29.61 | $9.87 | 1,567,842 |
| 2020-03-30 | $28.43 | $30.30 | $27.91 | $29.99 | $10.00 | 1,137,033 |
| 2020-03-27 | $28.10 | $29.25 | $27.44 | $28.38 | $9.46 | 1,011,282 |
| 2020-03-26 | $28.05 | $30.01 | $28.05 | $29.90 | $9.97 | 1,802,667 |
| 2020-03-25 | $28.36 | $29.90 | $27.10 | $27.70 | $9.23 | 1,719,810 |
| 2020-03-24 | $28.33 | $31.46 | $27.11 | $28.24 | $9.41 | 3,089,541 |
| 2020-03-23 | $22.42 | $26.97 | $21.53 | $26.22 | $8.74 | 2,925,897 |
| 2020-03-20 | $21.84 | $24.06 | $21.67 | $22.07 | $7.36 | 2,702,325 |
| 2020-03-19 | $21.95 | $21.95 | $18.57 | $20.50 | $6.83 | 3,808,461 |
| 2020-03-18 | $22.14 | $22.83 | $15.95 | $17.25 | $5.75 | 2,514,969 |
| 2020-03-17 | $21.44 | $24.92 | $20.46 | $24.02 | $8.01 | 1,724,427 |
| 2020-03-16 | $19.15 | $21.89 | $18.97 | $21.01 | $7.00 | 1,562,091 |
| 2020-03-13 | $25.42 | $26.39 | $21.53 | $22.87 | $7.62 | 1,746,531 |
| 2020-03-12 | $25.00 | $25.46 | $22.28 | $23.43 | $7.81 | 1,792,791 |
| 2020-03-11 | $27.22 | $27.22 | $24.80 | $25.60 | $8.53 | 1,927,791 |
| 2020-03-10 | $28.00 | $29.30 | $26.11 | $26.79 | $8.93 | 2,834,103 |
| 2020-03-09 | $28.26 | $29.31 | $27.00 | $27.01 | $9.00 | 1,696,857 |
| 2020-03-06 | $34.50 | $34.60 | $30.94 | $32.03 | $10.68 | 1,582,053 |
| 2020-03-05 | $34.89 | $36.22 | $34.59 | $35.29 | $11.76 | 807,669 |
| 2020-03-04 | $36.12 | $36.84 | $35.00 | $35.70 | $11.90 | 776,610 |
| 2020-03-03 | $36.99 | $37.28 | $34.67 | $35.56 | $11.85 | 1,571,991 |
| 2020-03-02 | $35.56 | $36.68 | $33.70 | $36.67 | $12.22 | 958,965 |
| 2020-02-28 | $33.27 | $35.36 | $32.13 | $34.95 | $11.65 | 1,712,025 |
| 2020-02-27 | $35.00 | $36.30 | $33.91 | $35.11 | $11.70 | 1,916,100 |
| 2020-02-26 | $36.96 | $38.24 | $36.51 | $37.36 | $12.45 | 867,168 |
| 2020-02-25 | $38.95 | $39.64 | $36.07 | $37.50 | $12.50 | 1,582,731 |
| 2020-02-24 | $36.40 | $39.69 | $34.88 | $38.26 | $12.75 | 1,983,873 |
| 2020-02-21 | $42.93 | $43.58 | $38.55 | $38.72 | $12.91 | 1,880,808 |
| 2020-02-20 | $40.43 | $43.10 | $40.23 | $42.65 | $14.22 | 2,117,589 |
| 2020-02-19 | $42.39 | $46.39 | $39.68 | $39.92 | $13.31 | 4,156,548 |
| 2020-02-18 | $40.01 | $42.76 | $39.87 | $41.83 | $13.94 | 3,774,879 |
| 2020-02-14 | $38.86 | $39.48 | $38.06 | $39.10 | $13.03 | 826,794 |
| 2020-02-13 | $40.72 | $40.72 | $38.30 | $38.70 | $12.90 | 1,416,651 |
| 2020-02-12 | $39.72 | $41.00 | $38.53 | $40.76 | $13.59 | 1,680,540 |
| 2020-02-11 | $42.76 | $43.29 | $37.31 | $39.31 | $13.10 | 4,423,098 |
| 2020-02-10 | $36.06 | $42.00 | $35.86 | $41.59 | $13.86 | 3,295,314 |
| 2020-02-07 | $37.40 | $37.73 | $35.47 | $36.03 | $12.01 | 1,668,255 |
| 2020-02-06 | $35.96 | $38.39 | $35.35 | $37.00 | $12.33 | 1,566,321 |
| 2020-02-05 | $40.02 | $40.20 | $34.78 | $35.35 | $11.78 | 1,638,753 |
| 2020-02-04 | $37.30 | $39.08 | $36.60 | $38.35 | $12.78 | 1,791,552 |
| 2020-02-03 | $34.89 | $38.99 | $34.50 | $35.53 | $11.84 | 2,009,826 |
| 2020-01-31 | $36.00 | $36.00 | $33.25 | $34.74 | $11.58 | 1,424,346 |
| 2020-01-30 | $36.46 | $36.84 | $35.10 | $36.04 | $12.01 | 1,820,121 |
| 2020-01-29 | $37.80 | $39.24 | $35.72 | $37.04 | $12.35 | 1,344,702 |
| 2020-01-28 | $39.78 | $42.95 | $36.53 | $38.07 | $12.69 | 2,814,948 |
| 2020-01-27 | $33.01 | $38.80 | $32.50 | $37.57 | $12.52 | 4,103,667 |
| 2020-01-24 | $41.84 | $41.87 | $35.00 | $35.71 | $11.90 | 5,363,943 |
| 2020-01-23 | $46.67 | $46.97 | $39.77 | $40.26 | $13.42 | 5,315,109 |
| 2020-01-22 | $46.00 | $51.20 | $43.58 | $48.54 | $16.18 | 8,322,138 |
| 2020-01-21 | $35.99 | $42.69 | $35.00 | $42.67 | $14.22 | 4,100,439 |
| 2020-01-17 | $36.00 | $36.37 | $32.35 | $36.09 | $12.03 | 2,610,573 |
| 2020-01-16 | $35.55 | $37.62 | $35.45 | $36.31 | $12.10 | 3,612,324 |
| 2020-01-15 | $31.59 | $36.70 | $30.72 | $35.15 | $11.72 | 6,698,574 |
| 2020-01-14 | $27.00 | $31.83 | $27.00 | $31.59 | $10.53 | 3,761,733 |
| 2020-01-13 | $24.15 | $26.43 | $24.15 | $26.28 | $8.76 | 1,916,757 |
| 2020-01-10 | $23.50 | $24.42 | $23.33 | $23.63 | $7.88 | 588,993 |
| 2020-01-09 | $24.86 | $25.00 | $22.37 | $23.48 | $7.83 | 1,559,649 |
| 2020-01-08 | $24.45 | $26.29 | $24.44 | $24.78 | $8.26 | 2,669,097 |
| 2020-01-07 | $21.44 | $24.71 | $21.24 | $24.50 | $8.17 | 2,801,193 |
| 2020-01-06 | $18.91 | $21.79 | $18.90 | $21.00 | $7.00 | 1,856,280 |
| 2020-01-03 | $18.58 | $19.25 | $18.45 | $19.10 | $6.37 | 346,020 |
| 2020-01-02 | $18.73 | $19.29 | $18.51 | $18.93 | $6.31 | 481,248 |
| 2019-12-31 | $18.30 | $18.78 | $18.25 | $18.45 | $6.15 | 334,182 |
| 2019-12-30 | $18.44 | $18.44 | $18.03 | $18.15 | $6.05 | 569,013 |
| 2019-12-27 | $18.86 | $19.30 | $18.08 | $18.40 | $6.13 | 539,211 |
| 2019-12-26 | $19.36 | $19.59 | $18.75 | $19.01 | $6.34 | 510,171 |
| 2019-12-24 | $19.69 | $19.79 | $19.25 | $19.33 | $6.44 | 450,156 |
| 2019-12-23 | $18.55 | $19.75 | $18.31 | $19.62 | $6.54 | 797,556 |
| 2019-12-20 | $18.30 | $18.62 | $18.30 | $18.47 | $6.16 | 298,503 |
| 2019-12-19 | $18.41 | $18.63 | $18.10 | $18.27 | $6.09 | 471,696 |
| 2019-12-18 | $18.79 | $18.92 | $18.24 | $18.43 | $6.14 | 425,667 |
| 2019-12-17 | $18.67 | $19.09 | $18.24 | $18.69 | $6.23 | 591,288 |
| 2019-12-16 | $17.06 | $18.25 | $16.92 | $18.19 | $6.06 | 757,137 |
| 2019-12-13 | $15.91 | $16.95 | $15.76 | $16.89 | $5.63 | 456,501 |
| 2019-12-12 | $15.77 | $15.90 | $15.70 | $15.90 | $5.30 | 137,388 |
| 2019-12-11 | $15.14 | $16.00 | $15.14 | $15.73 | $5.24 | 379,407 |
| 2019-12-10 | $14.75 | $15.24 | $14.75 | $15.08 | $5.03 | 156,546 |
| 2019-12-09 | $15.53 | $15.53 | $14.48 | $14.67 | $4.89 | 224,703 |
| 2019-12-06 | $14.69 | $15.58 | $14.69 | $15.42 | $5.14 | 463,989 |
| 2019-12-05 | $14.17 | $14.78 | $14.11 | $14.67 | $4.89 | 278,841 |
| 2019-12-04 | $14.04 | $14.26 | $13.92 | $14.11 | $4.70 | 247,107 |
| 2019-12-03 | $13.60 | $14.00 | $13.58 | $13.99 | $4.66 | 261,852 |
| 2019-12-02 | $14.00 | $14.11 | $13.76 | $13.91 | $4.64 | 238,119 |
| 2019-11-29 | $13.87 | $13.99 | $13.56 | $13.81 | $4.60 | 256,269 |
| 2019-11-27 | $14.08 | $14.15 | $13.57 | $13.79 | $4.60 | 560,097 |
| 2019-11-26 | $14.32 | $14.40 | $14.02 | $14.10 | $4.70 | 165,705 |
| 2019-11-25 | $14.12 | $14.53 | $14.05 | $14.31 | $4.77 | 285,930 |
| 2019-11-22 | $14.33 | $14.45 | $13.84 | $13.87 | $4.62 | 384,777 |
| 2019-11-21 | $14.54 | $14.80 | $14.21 | $14.30 | $4.77 | 441,834 |
| 2019-11-20 | $13.87 | $14.81 | $13.82 | $14.63 | $4.88 | 761,886 |
| 2019-11-19 | $14.16 | $14.43 | $13.90 | $13.98 | $4.66 | 303,216 |
| 2019-11-18 | $14.31 | $14.41 | $14.02 | $14.15 | $4.72 | 227,238 |
| 2019-11-15 | $14.47 | $14.70 | $14.14 | $14.42 | $4.81 | 224,997 |
| 2019-11-14 | $14.51 | $15.06 | $14.31 | $14.36 | $4.79 | 331,932 |
| 2019-11-13 | $14.96 | $15.01 | $14.04 | $14.52 | $4.84 | 272,412 |
| 2019-11-12 | $14.37 | $15.00 | $14.33 | $14.95 | $4.98 | 355,527 |
| 2019-11-11 | $14.39 | $14.49 | $13.44 | $14.39 | $4.80 | 524,628 |
| 2019-11-08 | $15.65 | $15.75 | $14.10 | $14.42 | $4.81 | 465,831 |
| 2019-11-07 | $15.60 | $15.88 | $14.68 | $15.65 | $5.22 | 900,501 |
| 2019-11-06 | $14.29 | $14.90 | $14.29 | $14.40 | $4.80 | 591,738 |
| 2019-11-05 | $13.63 | $14.44 | $13.45 | $14.26 | $4.75 | 331,947 |
| 2019-11-04 | $12.91 | $13.70 | $12.90 | $13.64 | $4.55 | 342,837 |
| 2019-11-01 | $12.61 | $12.96 | $12.61 | $12.83 | $4.28 | 213,375 |
| 2019-10-31 | $12.97 | $13.00 | $12.51 | $12.59 | $4.20 | 204,108 |
| 2019-10-30 | $13.05 | $13.07 | $12.85 | $13.00 | $4.33 | 255,345 |
| 2019-10-29 | $13.51 | $13.60 | $12.93 | $12.97 | $4.32 | 290,064 |
| 2019-10-28 | $13.44 | $13.78 | $13.28 | $13.55 | $4.52 | 386,352 |
| 2019-10-25 | $13.65 | $13.78 | $13.30 | $13.40 | $4.47 | 299,247 |
| 2019-10-24 | $12.88 | $14.11 | $12.86 | $13.50 | $4.50 | 393,264 |
| 2019-10-23 | $13.03 | $13.33 | $12.76 | $12.81 | $4.27 | 233,718 |
| 2019-10-22 | $13.24 | $13.42 | $12.90 | $13.12 | $4.37 | 95,409 |
| 2019-10-21 | $12.80 | $13.25 | $12.66 | $13.15 | $4.38 | 135,492 |
| 2019-10-18 | $13.12 | $13.24 | $12.63 | $12.66 | $4.22 | 139,773 |
| 2019-10-17 | $13.00 | $13.24 | $12.96 | $13.24 | $4.41 | 83,550 |
| 2019-10-16 | $13.10 | $13.14 | $12.64 | $12.84 | $4.28 | 162,579 |
| 2019-10-15 | $12.88 | $13.41 | $12.88 | $13.19 | $4.40 | 143,541 |
| 2019-10-14 | $13.24 | $13.55 | $12.65 | $12.81 | $4.27 | 239,340 |
| 2019-10-11 | $13.44 | $13.62 | $13.23 | $13.23 | $4.41 | 126,081 |
| 2019-10-10 | $13.39 | $13.65 | $13.05 | $13.24 | $4.41 | 131,838 |
| 2019-10-09 | $13.17 | $13.63 | $13.09 | $13.35 | $4.45 | 207,612 |
| 2019-10-08 | $13.42 | $13.42 | $12.70 | $13.11 | $4.37 | 300,711 |
| 2019-10-07 | $13.73 | $13.99 | $13.42 | $13.49 | $4.50 | 193,083 |
| 2019-10-04 | $13.93 | $14.26 | $13.56 | $13.90 | $4.63 | 158,439 |
| 2019-10-03 | $13.81 | $14.23 | $13.80 | $13.95 | $4.65 | 112,464 |
| 2019-10-02 | $13.42 | $13.92 | $13.35 | $13.82 | $4.61 | 188,337 |
| 2019-10-01 | $13.91 | $14.14 | $13.44 | $13.53 | $4.51 | 232,056 |
| 2019-09-30 | $13.69 | $13.91 | $13.45 | $13.86 | $4.62 | 184,737 |
| 2019-09-27 | $14.10 | $14.25 | $13.42 | $13.77 | $4.59 | 480,885 |
| 2019-09-26 | $14.56 | $14.56 | $14.09 | $14.10 | $4.70 | 89,853 |
| 2019-09-25 | $14.32 | $14.58 | $14.06 | $14.58 | $4.86 | 129,972 |
| 2019-09-24 | $14.85 | $15.43 | $14.10 | $14.19 | $4.73 | 385,788 |
| 2019-09-23 | $14.49 | $15.20 | $14.46 | $14.86 | $4.95 | 270,894 |
| 2019-09-20 | $14.31 | $14.68 | $14.07 | $14.39 | $4.80 | 275,562 |
| 2019-09-19 | $14.77 | $14.98 | $14.20 | $14.26 | $4.75 | 215,463 |
| 2019-09-18 | $14.53 | $14.87 | $14.26 | $14.68 | $4.89 | 170,523 |
| 2019-09-17 | $14.56 | $14.73 | $14.16 | $14.54 | $4.85 | 221,193 |
| 2019-09-16 | $14.45 | $14.85 | $14.45 | $14.65 | $4.88 | 228,588 |
| 2019-09-13 | $14.28 | $15.20 | $14.27 | $14.70 | $4.90 | 330,534 |
| 2019-09-12 | $14.35 | $14.54 | $14.15 | $14.27 | $4.76 | 164,256 |
| 2019-09-11 | $14.64 | $14.95 | $14.11 | $14.31 | $4.77 | 572,436 |
| 2019-09-10 | $14.19 | $14.72 | $14.09 | $14.58 | $4.86 | 284,307 |
| 2019-09-09 | $14.69 | $14.78 | $14.17 | $14.33 | $4.78 | 413,997 |
| 2019-09-06 | $15.05 | $15.14 | $14.30 | $14.34 | $4.78 | 679,467 |
| 2019-09-05 | $15.90 | $16.40 | $15.00 | $15.00 | $5.00 | 617,901 |
| 2019-09-04 | $14.92 | $15.94 | $14.61 | $15.70 | $5.23 | 928,407 |
| 2019-09-03 | $14.20 | $14.99 | $14.10 | $14.71 | $4.90 | 448,311 |
| 2019-08-30 | $14.29 | $14.39 | $14.13 | $14.30 | $4.77 | 143,754 |
| 2019-08-29 | $14.09 | $14.44 | $14.02 | $14.26 | $4.75 | 292,263 |
| 2019-08-28 | $13.90 | $14.13 | $13.75 | $13.91 | $4.64 | 227,811 |
| 2019-08-27 | $13.95 | $14.07 | $13.75 | $13.86 | $4.62 | 382,539 |
| 2019-08-26 | $14.29 | $14.29 | $13.64 | $13.94 | $4.65 | 465,039 |
| 2019-08-23 | $14.51 | $14.95 | $13.90 | $14.09 | $4.70 | 538,500 |
| 2019-08-22 | $14.93 | $14.93 | $14.21 | $14.73 | $4.91 | 461,370 |
| 2019-08-21 | $14.32 | $14.57 | $14.01 | $14.25 | $4.75 | 326,547 |
| 2019-08-20 | $14.05 | $14.70 | $13.90 | $14.23 | $4.74 | 604,848 |
| 2019-08-19 | $14.45 | $14.53 | $13.90 | $14.06 | $4.69 | 795,462 |
| 2019-08-16 | $14.00 | $14.30 | $13.84 | $13.98 | $4.66 | 1,270,518 |
| 2019-08-15 | $14.00 | $14.13 | $13.35 | $13.98 | $4.66 | 3,330,783 |
| 2019-08-14 | $16.94 | $16.96 | $14.42 | $14.51 | $4.84 | 1,532,295 |
| 2019-08-13 | $17.77 | $18.47 | $17.44 | $18.31 | $6.10 | 469,230 |
| 2019-08-12 | $17.15 | $18.37 | $16.96 | $17.80 | $5.93 | 519,732 |
| 2019-08-09 | $17.75 | $17.84 | $16.92 | $17.18 | $5.73 | 229,236 |
| 2019-08-08 | $17.97 | $18.00 | $16.92 | $17.82 | $5.94 | 765,903 |
| 2019-08-07 | $15.66 | $16.10 | $15.42 | $16.10 | $5.37 | 189,882 |
| 2019-08-06 | $15.98 | $16.23 | $15.44 | $15.84 | $5.28 | 259,689 |
| 2019-08-05 | $15.96 | $16.14 | $15.43 | $15.72 | $5.24 | 223,098 |
| 2019-08-02 | $15.97 | $16.46 | $15.90 | $16.00 | $5.33 | 286,149 |
| 2019-08-01 | $17.42 | $17.73 | $15.76 | $16.00 | $5.33 | 770,334 |
| 2019-07-31 | $17.55 | $17.96 | $17.35 | $17.43 | $5.81 | 174,852 |
| 2019-07-30 | $17.91 | $18.05 | $17.46 | $17.49 | $5.83 | 136,119 |
| 2019-07-29 | $18.02 | $18.12 | $17.60 | $18.06 | $6.02 | 144,597 |
| 2019-07-26 | $17.86 | $18.15 | $17.77 | $17.79 | $5.93 | 132,465 |
| 2019-07-25 | $18.24 | $18.24 | $17.66 | $17.68 | $5.89 | 104,187 |
| 2019-07-24 | $18.02 | $18.37 | $17.62 | $18.25 | $6.08 | 186,597 |
| 2019-07-23 | $18.35 | $18.44 | $17.93 | $18.17 | $6.06 | 164,271 |
| 2019-07-22 | $18.30 | $18.40 | $17.94 | $18.32 | $6.11 | 218,523 |
| 2019-07-19 | $18.90 | $19.00 | $17.85 | $18.26 | $6.09 | 675,858 |
| 2019-07-18 | $17.36 | $19.10 | $17.25 | $19.03 | $6.34 | 1,122,630 |
| 2019-07-17 | $16.87 | $17.35 | $16.30 | $17.32 | $5.77 | 287,502 |
| 2019-07-16 | $16.60 | $17.10 | $16.60 | $16.82 | $5.61 | 179,169 |
| 2019-07-15 | $16.56 | $16.95 | $16.06 | $16.52 | $5.51 | 158,646 |
| 2019-07-12 | $16.52 | $16.78 | $16.35 | $16.51 | $5.50 | 228,459 |
| 2019-07-11 | $16.94 | $16.95 | $16.34 | $16.51 | $5.50 | 123,546 |
| 2019-07-10 | $16.95 | $17.26 | $16.64 | $16.82 | $5.61 | 181,587 |
| 2019-07-09 | $16.78 | $17.06 | $16.78 | $16.85 | $5.62 | 139,560 |
| 2019-07-08 | $16.43 | $17.01 | $16.26 | $16.88 | $5.63 | 223,908 |
| 2019-07-05 | $16.50 | $17.05 | $15.95 | $16.48 | $5.49 | 365,964 |
| 2019-07-03 | $17.34 | $17.51 | $16.99 | $17.28 | $5.76 | 174,054 |
| 2019-07-02 | $17.70 | $17.70 | $17.06 | $17.37 | $5.79 | 278,679 |
| 2019-07-01 | $16.07 | $17.89 | $16.07 | $17.78 | $5.93 | 638,571 |
| 2019-06-28 | $15.55 | $16.15 | $15.36 | $15.61 | $5.20 | 3,162,942 |
| 2019-06-27 | $15.71 | $15.95 | $15.27 | $15.44 | $5.15 | 450,072 |
| 2019-06-26 | $15.66 | $15.90 | $15.25 | $15.64 | $5.21 | 280,140 |
| 2019-06-25 | $16.13 | $16.14 | $15.35 | $15.44 | $5.15 | 364,995 |
| 2019-06-24 | $16.19 | $16.57 | $15.93 | $16.27 | $5.42 | 268,830 |
| 2019-06-21 | $16.82 | $16.82 | $15.91 | $16.19 | $5.40 | 448,887 |
| 2019-06-20 | $17.57 | $17.66 | $16.87 | $16.93 | $5.64 | 277,665 |
| 2019-06-19 | $17.70 | $17.70 | $16.73 | $17.48 | $5.83 | 398,283 |
| 2019-06-18 | $18.20 | $18.63 | $17.37 | $17.73 | $5.91 | 628,080 |
| 2019-06-17 | $17.20 | $17.20 | $16.51 | $16.73 | $5.58 | 491,484 |
| 2019-06-14 | $17.46 | $17.66 | $17.01 | $17.24 | $5.75 | 276,057 |
| 2019-06-13 | $18.21 | $18.38 | $17.00 | $17.49 | $5.83 | 392,928 |
| 2019-06-12 | $18.16 | $18.37 | $17.83 | $18.21 | $6.07 | 230,403 |
| 2019-06-11 | $18.99 | $19.18 | $17.72 | $18.29 | $6.10 | 395,520 |
| 2019-06-10 | $18.57 | $18.90 | $18.01 | $18.90 | $6.30 | 256,533 |
| 2019-06-07 | $18.62 | $18.87 | $18.25 | $18.46 | $6.15 | 188,742 |
| 2019-06-06 | $18.14 | $18.76 | $17.53 | $18.56 | $6.19 | 298,938 |
| 2019-06-05 | $18.85 | $19.00 | $17.57 | $18.15 | $6.05 | 338,658 |
| 2019-06-04 | $18.59 | $18.82 | $17.75 | $18.70 | $6.23 | 389,610 |
| 2019-06-03 | $19.30 | $19.65 | $18.29 | $18.46 | $6.15 | 353,031 |
| 2019-05-31 | $18.67 | $19.42 | $18.57 | $19.26 | $6.42 | 176,814 |
| 2019-05-30 | $19.13 | $19.54 | $18.61 | $18.95 | $6.32 | 192,579 |
| 2019-05-29 | $18.62 | $19.42 | $18.59 | $19.01 | $6.34 | 168,033 |
| 2019-05-28 | $18.29 | $19.08 | $18.12 | $18.66 | $6.22 | 204,567 |
| 2019-05-24 | $17.65 | $18.39 | $17.52 | $18.09 | $6.03 | 104,562 |
| 2019-05-23 | $17.28 | $17.79 | $16.55 | $17.64 | $5.88 | 390,768 |
| 2019-05-22 | $17.97 | $18.15 | $16.58 | $17.48 | $5.83 | 328,569 |
| 2019-05-21 | $17.98 | $18.46 | $17.78 | $18.24 | $6.08 | 256,566 |
| 2019-05-20 | $18.95 | $18.95 | $17.66 | $17.73 | $5.91 | 378,024 |
| 2019-05-17 | $18.66 | $19.65 | $18.66 | $19.24 | $6.41 | 275,334 |
| 2019-05-16 | $21.50 | $21.75 | $18.73 | $18.94 | $6.31 | 611,043 |
| 2019-05-15 | $19.61 | $21.88 | $19.40 | $21.35 | $7.12 | 626,919 |
| 2019-05-14 | $18.92 | $20.00 | $18.75 | $19.84 | $6.61 | 499,146 |
| 2019-05-13 | $18.97 | $19.08 | $18.17 | $18.72 | $6.24 | 398,097 |
| 2019-05-10 | $18.48 | $19.20 | $18.48 | $19.02 | $6.34 | 232,767 |
| 2019-05-09 | $18.80 | $18.89 | $17.19 | $18.51 | $6.17 | 350,736 |
| 2019-05-08 | $19.20 | $19.50 | $18.00 | $18.42 | $6.14 | 478,164 |
| 2019-05-07 | $18.27 | $19.28 | $18.26 | $18.75 | $6.25 | 336,438 |
| 2019-05-06 | $18.12 | $18.50 | $16.95 | $18.32 | $6.11 | 464,817 |
| 2019-05-03 | $17.95 | $18.50 | $17.81 | $18.30 | $6.10 | 177,177 |
| 2019-05-02 | $17.23 | $18.26 | $17.05 | $17.95 | $5.98 | 262,362 |
| 2019-05-01 | $17.29 | $17.54 | $17.11 | $17.39 | $5.80 | 126,054 |
| 2019-04-30 | $17.40 | $17.64 | $17.02 | $17.23 | $5.74 | 219,606 |
| 2019-04-29 | $16.26 | $17.30 | $15.81 | $17.20 | $5.73 | 268,020 |
| 2019-04-26 | $16.07 | $16.39 | $15.99 | $16.27 | $5.42 | 155,451 |
| 2019-04-25 | $16.74 | $16.82 | $15.80 | $15.99 | $5.33 | 318,906 |
| 2019-04-24 | $16.86 | $17.44 | $16.60 | $16.75 | $5.58 | 165,954 |
| 2019-04-23 | $16.32 | $17.38 | $16.21 | $16.81 | $5.60 | 380,478 |
| 2019-04-22 | $18.58 | $19.40 | $15.61 | $16.36 | $5.45 | 1,060,920 |
| 2019-04-18 | $17.69 | $18.48 | $17.05 | $18.38 | $6.13 | 645,813 |
| 2019-04-17 | $16.66 | $17.84 | $16.41 | $17.51 | $5.84 | 981,540 |
| 2019-04-16 | $15.58 | $16.66 | $15.50 | $16.40 | $5.47 | 662,058 |
| 2019-04-15 | $15.61 | $15.61 | $15.20 | $15.44 | $5.15 | 74,472 |
| 2019-04-12 | $15.62 | $16.11 | $15.20 | $15.56 | $5.19 | 281,100 |
| 2019-04-11 | $15.35 | $15.43 | $15.30 | $15.39 | $5.13 | 54,336 |
| 2019-04-10 | $15.33 | $15.61 | $14.92 | $15.35 | $5.12 | 245,343 |
| 2019-04-09 | $15.53 | $15.72 | $15.08 | $15.15 | $5.05 | 115,641 |
| 2019-04-08 | $15.79 | $15.79 | $15.37 | $15.54 | $5.18 | 99,048 |
| 2019-04-05 | $15.94 | $16.00 | $15.63 | $15.80 | $5.27 | 158,790 |
| 2019-04-04 | $15.84 | $16.00 | $15.28 | $15.84 | $5.28 | 218,829 |
| 2019-04-03 | $15.49 | $15.95 | $15.39 | $15.69 | $5.23 | 246,537 |
| 2019-04-02 | $15.47 | $15.64 | $15.19 | $15.28 | $5.09 | 147,627 |
| 2019-04-01 | $15.46 | $15.73 | $15.02 | $15.46 | $5.15 | 291,276 |
| 2019-03-29 | $15.38 | $15.58 | $14.75 | $15.43 | $5.14 | 208,533 |
| 2019-03-28 | $15.08 | $15.27 | $14.60 | $15.15 | $5.05 | 167,802 |
| 2019-03-27 | $15.75 | $15.87 | $14.86 | $15.08 | $5.03 | 226,698 |
| 2019-03-26 | $15.04 | $16.00 | $15.04 | $15.80 | $5.27 | 483,258 |
| 2019-03-25 | $14.93 | $15.50 | $14.47 | $15.16 | $5.05 | 330,267 |
| 2019-03-22 | $16.26 | $16.32 | $14.28 | $14.48 | $4.83 | 477,372 |
| 2019-03-21 | $15.91 | $16.68 | $15.90 | $16.44 | $5.48 | 326,676 |
| 2019-03-20 | $15.68 | $16.39 | $14.50 | $15.93 | $5.31 | 922,905 |
| 2019-03-19 | $14.88 | $17.50 | $14.82 | $15.95 | $5.32 | 2,157,153 |
| 2019-03-18 | $13.63 | $14.90 | $13.52 | $14.87 | $4.96 | 1,217,364 |
| 2019-03-15 | $13.84 | $13.88 | $13.24 | $13.65 | $4.55 | 453,930 |
| 2019-03-14 | $12.77 | $14.00 | $12.75 | $13.80 | $4.60 | 1,022,832 |
| 2019-03-13 | $11.88 | $12.89 | $11.87 | $12.66 | $4.22 | 301,746 |
| 2019-03-12 | $11.98 | $11.98 | $11.69 | $11.89 | $3.96 | 152,604 |
| 2019-03-11 | $11.76 | $12.00 | $11.54 | $11.86 | $3.95 | 155,277 |
| 2019-03-08 | $10.91 | $11.99 | $10.91 | $11.65 | $3.88 | 152,793 |
| 2019-03-07 | $12.95 | $12.95 | $10.65 | $11.09 | $3.70 | 597,378 |
| 2019-03-06 | $13.35 | $13.35 | $12.49 | $12.68 | $4.23 | 373,455 |
| 2019-03-05 | $12.42 | $13.36 | $12.42 | $13.35 | $4.45 | 462,552 |
| 2019-03-04 | $11.60 | $12.48 | $11.60 | $12.43 | $4.14 | 311,226 |
| 2019-03-01 | $11.50 | $11.64 | $11.43 | $11.60 | $3.87 | 40,341 |
| 2019-02-28 | $11.39 | $11.50 | $11.26 | $11.35 | $3.78 | 62,322 |
| 2019-02-27 | $11.48 | $11.51 | $11.14 | $11.38 | $3.79 | 34,311 |
| 2019-02-26 | $11.54 | $11.72 | $11.43 | $11.45 | $3.82 | 27,855 |
| 2019-02-25 | $11.60 | $11.95 | $11.60 | $11.75 | $3.92 | 202,416 |
| 2019-02-22 | $11.20 | $11.66 | $11.14 | $11.59 | $3.86 | 381,435 |
| 2019-02-21 | $11.39 | $11.39 | $10.75 | $11.14 | $3.71 | 174,336 |
| 2019-02-20 | $9.99 | $11.72 | $9.99 | $11.50 | $3.83 | 575,757 |
| 2019-02-19 | $9.50 | $9.98 | $9.45 | $9.97 | $3.32 | 237,111 |
| 2019-02-15 | $9.40 | $9.56 | $9.31 | $9.50 | $3.17 | 100,956 |
| 2019-02-14 | $9.35 | $9.70 | $9.20 | $9.43 | $3.14 | 215,361 |
| 2019-02-13 | $9.35 | $9.71 | $9.16 | $9.34 | $3.11 | 120,483 |
| 2019-02-12 | $9.35 | $9.49 | $9.02 | $9.48 | $3.16 | 135,366 |
| 2019-02-11 | $9.34 | $9.49 | $9.31 | $9.32 | $3.11 | 93,879 |
| 2019-02-08 | $9.28 | $9.38 | $9.28 | $9.31 | $3.10 | 71,001 |
| 2019-02-07 | $9.35 | $9.45 | $9.22 | $9.26 | $3.09 | 68,964 |
| 2019-02-06 | $9.33 | $9.43 | $9.31 | $9.39 | $3.13 | 34,401 |
| 2019-02-05 | $9.32 | $9.49 | $9.25 | $9.42 | $3.14 | 53,739 |
| 2019-02-04 | $9.34 | $9.42 | $9.22 | $9.32 | $3.11 | 65,598 |
| 2019-02-01 | $9.31 | $9.49 | $9.21 | $9.29 | $3.10 | 84,084 |
| 2019-01-31 | $9.36 | $9.56 | $9.28 | $9.31 | $3.10 | 136,854 |
| 2019-01-30 | $9.57 | $9.58 | $9.33 | $9.49 | $3.16 | 56,748 |
| 2019-01-29 | $9.80 | $9.80 | $9.50 | $9.61 | $3.20 | 27,384 |
| 2019-01-28 | $9.77 | $10.04 | $9.60 | $9.72 | $3.24 | 53,715 |
| 2019-01-25 | $9.87 | $10.12 | $9.80 | $10.02 | $3.34 | 71,679 |
| 2019-01-24 | $9.26 | $9.75 | $9.26 | $9.75 | $3.25 | 79,587 |
| 2019-01-23 | $9.50 | $9.70 | $9.22 | $9.27 | $3.09 | 86,421 |
| 2019-01-22 | $9.77 | $9.89 | $9.34 | $9.35 | $3.12 | 99,438 |
| 2019-01-18 | $10.29 | $10.34 | $9.58 | $9.77 | $3.26 | 86,154 |
| 2019-01-17 | $10.25 | $10.39 | $10.02 | $10.28 | $3.43 | 39,093 |
| 2019-01-16 | $10.50 | $10.50 | $10.25 | $10.45 | $3.48 | 31,974 |
| 2019-01-15 | $10.38 | $10.43 | $10.22 | $10.43 | $3.48 | 13,413 |
| 2019-01-14 | $10.36 | $10.46 | $10.18 | $10.26 | $3.42 | 33,069 |
| 2019-01-11 | $10.45 | $10.51 | $10.30 | $10.51 | $3.50 | 28,338 |
| 2019-01-10 | $10.55 | $10.60 | $10.36 | $10.50 | $3.50 | 21,810 |
| 2019-01-09 | $10.72 | $10.74 | $10.40 | $10.58 | $3.53 | 51,693 |
| 2019-01-08 | $10.80 | $10.80 | $10.43 | $10.73 | $3.58 | 37,143 |
| 2019-01-07 | $10.52 | $10.86 | $9.99 | $10.75 | $3.58 | 81,723 |
| 2019-01-04 | $10.37 | $10.80 | $10.36 | $10.70 | $3.57 | 67,986 |
| 2019-01-03 | $10.80 | $10.80 | $10.31 | $10.37 | $3.46 | 63,816 |
| 2019-01-02 | $10.77 | $10.99 | $10.62 | $10.87 | $3.62 | 78,837 |
| 2018-12-31 | $10.55 | $10.98 | $10.27 | $10.88 | $3.63 | 59,388 |
| 2018-12-28 | $10.50 | $10.50 | $10.21 | $10.47 | $3.49 | 84,372 |
| 2018-12-27 | $10.36 | $10.50 | $10.10 | $10.46 | $3.49 | 98,352 |
| 2018-12-26 | $10.32 | $10.50 | $10.04 | $10.42 | $3.47 | 82,623 |
| 2018-12-24 | $10.10 | $10.49 | $10.06 | $10.06 | $3.35 | 44,433 |
| 2018-12-21 | $10.25 | $10.30 | $10.11 | $10.26 | $3.42 | 140,277 |
| 2018-12-20 | $10.33 | $10.50 | $10.04 | $10.26 | $3.42 | 84,213 |
| 2018-12-19 | $10.39 | $10.55 | $10.11 | $10.15 | $3.38 | 52,416 |
| 2018-12-18 | $10.31 | $10.55 | $10.22 | $10.22 | $3.41 | 36,651 |
| 2018-12-17 | $10.39 | $10.72 | $10.06 | $10.27 | $3.42 | 87,933 |
| 2018-12-14 | $10.86 | $10.86 | $10.41 | $10.41 | $3.47 | 10,854 |
| 2018-12-13 | $10.95 | $10.95 | $10.38 | $10.62 | $3.54 | 23,412 |
| 2018-12-12 | $10.96 | $10.96 | $10.70 | $10.78 | $3.59 | 37,287 |
| 2018-12-11 | $10.37 | $10.74 | $10.37 | $10.64 | $3.55 | 3,879 |
| 2018-12-10 | $10.52 | $10.66 | $10.29 | $10.38 | $3.46 | 36,309 |
| 2018-12-07 | $10.67 | $10.99 | $10.13 | $10.47 | $3.49 | 76,527 |
| 2018-12-06 | $10.47 | $10.78 | $10.10 | $10.78 | $3.59 | 47,376 |
| 2018-12-04 | $11.03 | $11.10 | $10.32 | $10.47 | $3.49 | 87,690 |
| 2018-12-03 | $11.41 | $11.45 | $10.91 | $11.04 | $3.68 | 35,832 |
| 2018-11-30 | $11.01 | $11.30 | $10.89 | $11.15 | $3.72 | 63,048 |
| 2018-11-29 | $11.02 | $11.11 | $10.80 | $11.00 | $3.67 | 40,425 |
| 2018-11-28 | $10.77 | $11.26 | $10.55 | $11.03 | $3.68 | 118,059 |
| 2018-11-27 | $11.07 | $11.07 | $10.42 | $10.76 | $3.59 | 67,023 |
| 2018-11-26 | $11.03 | $11.25 | $10.88 | $11.12 | $3.71 | 38,913 |
| 2018-11-23 | $10.67 | $11.07 | $10.59 | $10.85 | $3.62 | 27,957 |
| 2018-11-21 | $10.48 | $11.09 | $10.48 | $10.99 | $3.66 | 51,405 |
| 2018-11-20 | $10.82 | $10.89 | $9.70 | $10.44 | $3.48 | 78,744 |
| 2018-11-19 | $11.30 | $11.30 | $10.83 | $10.94 | $3.65 | 47,250 |
| 2018-11-16 | $11.43 | $11.45 | $10.87 | $11.23 | $3.74 | 92,910 |
| 2018-11-15 | $11.20 | $11.72 | $10.66 | $11.52 | $3.84 | 52,245 |
| 2018-11-14 | $11.73 | $11.73 | $11.20 | $11.35 | $3.78 | 61,362 |
| 2018-11-13 | $11.34 | $11.60 | $11.19 | $11.46 | $3.82 | 85,434 |
| 2018-11-12 | $11.80 | $11.80 | $11.28 | $11.30 | $3.77 | 91,686 |
| 2018-11-09 | $11.80 | $11.80 | $11.45 | $11.73 | $3.91 | 98,298 |
| 2018-11-08 | $10.30 | $12.00 | $10.30 | $12.00 | $4.00 | 460,200 |
| 2018-11-07 | $10.01 | $10.30 | $9.95 | $10.30 | $3.43 | 107,982 |
| 2018-11-06 | $10.00 | $10.12 | $9.94 | $10.00 | $3.33 | 26,202 |
| 2018-11-05 | $10.03 | $10.10 | $9.80 | $9.99 | $3.33 | 37,932 |
| 2018-11-02 | $10.00 | $10.18 | $9.90 | $10.02 | $3.34 | 78,888 |
| 2018-11-01 | $9.59 | $10.00 | $9.55 | $10.00 | $3.33 | 23,574 |
| 2018-10-31 | $9.59 | $9.74 | $9.50 | $9.55 | $3.18 | 52,128 |
| 2018-10-30 | $9.31 | $9.57 | $9.29 | $9.47 | $3.16 | 64,467 |
| 2018-10-29 | $9.54 | $9.96 | $9.32 | $9.47 | $3.16 | 58,527 |
| 2018-10-26 | $9.50 | $9.63 | $9.29 | $9.45 | $3.15 | 75,579 |
| 2018-10-25 | $9.68 | $9.84 | $9.51 | $9.65 | $3.22 | 92,172 |
| 2018-10-24 | $9.83 | $9.86 | $9.61 | $9.61 | $3.20 | 61,536 |
| 2018-10-23 | $9.83 | $10.04 | $9.65 | $9.82 | $3.27 | 161,448 |
| 2018-10-22 | $9.99 | $10.14 | $9.99 | $10.07 | $3.36 | 44,991 |
| 2018-10-19 | $10.06 | $10.45 | $10.06 | $10.24 | $3.41 | 62,541 |
| 2018-10-18 | $10.67 | $10.67 | $9.94 | $10.07 | $3.36 | 154,434 |
| 2018-10-17 | $10.36 | $10.43 | $10.10 | $10.28 | $3.43 | 18,945 |
| 2018-10-16 | $10.62 | $10.85 | $10.28 | $10.35 | $3.45 | 77,295 |
| 2018-10-15 | $10.39 | $10.70 | $10.37 | $10.69 | $3.56 | 65,985 |
| 2018-10-12 | $10.25 | $10.39 | $10.13 | $10.27 | $3.42 | 81,276 |
| 2018-10-11 | $10.20 | $10.50 | $9.86 | $9.96 | $3.32 | 233,715 |
| 2018-10-10 | $11.09 | $11.09 | $10.25 | $10.31 | $3.44 | 92,628 |
| 2018-10-09 | $10.68 | $11.20 | $10.68 | $11.10 | $3.70 | 60,582 |
| 2018-10-08 | $10.29 | $10.88 | $10.29 | $10.71 | $3.57 | 53,637 |
| 2018-10-05 | $10.92 | $10.92 | $10.23 | $10.35 | $3.45 | 261,819 |
| 2018-10-04 | $11.09 | $11.20 | $10.85 | $10.93 | $3.64 | 43,764 |
| 2018-10-03 | $11.00 | $11.20 | $11.00 | $11.17 | $3.72 | 62,706 |
| 2018-10-02 | $11.30 | $11.59 | $11.01 | $11.03 | $3.68 | 46,173 |
| 2018-10-01 | $11.19 | $11.55 | $11.10 | $11.32 | $3.77 | 66,759 |
| 2018-09-28 | $11.11 | $11.18 | $10.84 | $11.07 | $3.69 | 93,357 |
| 2018-09-27 | $11.05 | $11.24 | $10.77 | $10.85 | $3.62 | 110,979 |
| 2018-09-26 | $11.32 | $11.40 | $11.07 | $11.09 | $3.70 | 81,417 |
| 2018-09-25 | $11.69 | $11.98 | $11.20 | $11.29 | $3.76 | 92,859 |
| 2018-09-24 | $11.85 | $11.85 | $11.56 | $11.64 | $3.88 | 33,618 |
| 2018-09-21 | $12.25 | $12.35 | $11.88 | $11.91 | $3.97 | 101,379 |
| 2018-09-20 | $12.00 | $12.42 | $12.00 | $12.26 | $4.09 | 43,209 |
| 2018-09-19 | $11.85 | $11.92 | $11.48 | $11.71 | $3.90 | 77,385 |
| 2018-09-18 | $12.01 | $12.36 | $11.86 | $11.89 | $3.96 | 81,324 |
| 2018-09-17 | $11.68 | $12.24 | $11.68 | $12.02 | $4.01 | 59,979 |
| 2018-09-14 | $12.07 | $12.39 | $11.41 | $11.69 | $3.90 | 96,954 |
| 2018-09-13 | $11.54 | $12.44 | $11.54 | $12.14 | $4.05 | 74,820 |
| 2018-09-12 | $12.40 | $12.50 | $11.05 | $11.35 | $3.78 | 315,873 |
| 2018-09-11 | $12.70 | $12.71 | $12.28 | $12.51 | $4.17 | 87,936 |
| 2018-09-10 | $13.57 | $13.57 | $12.69 | $12.74 | $4.25 | 145,947 |
| 2018-09-07 | $13.25 | $13.60 | $13.00 | $13.47 | $4.49 | 48,396 |
| 2018-09-06 | $13.63 | $13.71 | $13.13 | $13.30 | $4.43 | 49,182 |
| 2018-09-05 | $13.60 | $13.83 | $13.20 | $13.64 | $4.55 | 105,609 |
| 2018-09-04 | $14.10 | $14.10 | $13.52 | $13.67 | $4.56 | 85,887 |
| 2018-08-31 | $14.03 | $14.20 | $14.03 | $14.11 | $4.70 | 96,774 |
| 2018-08-30 | $13.84 | $14.09 | $13.83 | $14.01 | $4.67 | 50,550 |
| 2018-08-29 | $14.03 | $14.36 | $13.57 | $13.84 | $4.61 | 267,717 |
| 2018-08-28 | $13.87 | $14.13 | $13.60 | $13.96 | $4.65 | 310,560 |
| 2018-08-27 | $13.67 | $13.82 | $13.56 | $13.75 | $4.58 | 117,015 |
| 2018-08-24 | $13.12 | $13.50 | $13.12 | $13.50 | $4.50 | 85,689 |
| 2018-08-23 | $13.03 | $13.25 | $12.90 | $13.12 | $4.37 | 57,213 |
| 2018-08-22 | $13.54 | $13.57 | $13.06 | $13.09 | $4.36 | 90,798 |
| 2018-08-21 | $12.96 | $13.50 | $12.96 | $13.50 | $4.50 | 138,879 |
| 2018-08-20 | $12.78 | $13.00 | $12.52 | $12.84 | $4.28 | 84,222 |
| 2018-08-17 | $12.97 | $13.08 | $12.69 | $12.75 | $4.25 | 54,504 |
| 2018-08-16 | $12.76 | $13.34 | $12.35 | $12.97 | $4.32 | 91,647 |
| 2018-08-15 | $13.10 | $13.24 | $12.19 | $12.82 | $4.27 | 222,498 |
| 2018-08-14 | $13.73 | $13.89 | $12.91 | $13.36 | $4.45 | 157,518 |
| 2018-08-13 | $14.70 | $14.90 | $13.52 | $13.75 | $4.58 | 359,826 |
| 2018-08-10 | $14.55 | $14.80 | $14.03 | $14.75 | $4.92 | 164,913 |
| 2018-08-09 | $14.68 | $14.83 | $14.27 | $14.63 | $4.88 | 309,708 |
| 2018-08-08 | $14.15 | $14.64 | $13.76 | $14.54 | $4.85 | 244,347 |
| 2018-08-07 | $15.00 | $15.01 | $13.58 | $13.74 | $4.58 | 766,272 |
| 2018-08-06 | $14.80 | $14.83 | $14.45 | $14.67 | $4.89 | 222,180 |
| 2018-08-03 | $13.94 | $14.80 | $13.94 | $14.74 | $4.91 | 338,658 |
| 2018-08-02 | $13.94 | $14.40 | $13.55 | $14.29 | $4.76 | 328,050 |
| 2018-08-01 | $13.05 | $13.85 | $12.80 | $13.85 | $4.62 | 236,115 |
| 2018-07-31 | $12.92 | $13.50 | $12.88 | $12.96 | $4.32 | 153,438 |
| 2018-07-30 | $13.30 | $13.40 | $12.70 | $12.78 | $4.26 | 105,426 |
| 2018-07-27 | $13.70 | $13.70 | $13.06 | $13.24 | $4.41 | 167,061 |
| 2018-07-26 | $13.50 | $13.78 | $13.40 | $13.66 | $4.55 | 118,800 |
| 2018-07-25 | $13.60 | $13.66 | $13.05 | $13.47 | $4.49 | 79,344 |
| 2018-07-24 | $13.62 | $13.80 | $13.22 | $13.62 | $4.54 | 150,000 |
| 2018-07-23 | $12.81 | $13.92 | $12.48 | $13.43 | $4.48 | 481,194 |
| 2018-07-20 | $12.41 | $12.85 | $12.30 | $12.68 | $4.23 | 101,202 |
| 2018-07-19 | $12.38 | $12.48 | $12.08 | $12.45 | $4.15 | 58,287 |
| 2018-07-18 | $12.42 | $12.79 | $12.22 | $12.36 | $4.12 | 88,512 |
| 2018-07-17 | $12.33 | $12.76 | $12.25 | $12.42 | $4.14 | 140,811 |
| 2018-07-16 | $12.69 | $13.15 | $12.09 | $12.34 | $4.11 | 390,522 |
| 2018-07-13 | $12.50 | $12.91 | $12.26 | $12.63 | $4.21 | 335,397 |
| 2018-07-12 | $10.98 | $12.49 | $10.90 | $12.44 | $4.15 | 572,742 |
| 2018-07-11 | $11.26 | $11.49 | $10.80 | $10.89 | $3.63 | 221,640 |
| 2018-07-10 | $11.32 | $11.50 | $11.13 | $11.38 | $3.79 | 91,428 |
| 2018-07-09 | $10.83 | $11.37 | $10.66 | $11.26 | $3.75 | 107,232 |
| 2018-07-06 | $10.66 | $11.08 | $10.66 | $10.85 | $3.62 | 133,134 |
| 2018-07-05 | $10.98 | $11.22 | $10.50 | $10.62 | $3.54 | 301,140 |
| 2018-07-03 | $10.07 | $11.01 | $9.93 | $10.99 | $3.66 | 130,344 |
| 2018-07-02 | $10.78 | $10.81 | $9.83 | $10.02 | $3.34 | 298,383 |
| 2018-06-29 | $11.00 | $11.09 | $10.48 | $10.78 | $3.59 | 215,271 |
| 2018-06-28 | $11.03 | $11.32 | $10.82 | $10.89 | $3.63 | 164,574 |
| 2018-06-27 | $11.99 | $12.05 | $11.01 | $11.05 | $3.68 | 323,670 |
| 2018-06-26 | $12.04 | $12.24 | $11.68 | $11.93 | $3.98 | 345,390 |
| 2018-06-25 | $12.43 | $12.71 | $11.83 | $11.96 | $3.99 | 301,989 |
| 2018-06-22 | $11.94 | $12.72 | $11.80 | $12.54 | $4.18 | 2,747,580 |
| 2018-06-21 | $13.00 | $13.00 | $11.54 | $11.94 | $3.98 | 475,464 |
| 2018-06-20 | $12.83 | $13.26 | $12.56 | $12.96 | $4.32 | 247,440 |
| 2018-06-19 | $13.39 | $13.84 | $12.63 | $12.71 | $4.24 | 436,524 |
| 2018-06-18 | $13.99 | $14.80 | $13.42 | $13.58 | $4.53 | 504,060 |
| 2018-06-15 | $13.36 | $13.99 | $13.15 | $13.98 | $4.66 | 485,040 |
| 2018-06-14 | $13.49 | $13.80 | $13.26 | $13.41 | $4.47 | 280,767 |
| 2018-06-13 | $13.48 | $14.00 | $13.18 | $13.36 | $4.45 | 297,810 |
| 2018-06-12 | $12.86 | $13.61 | $12.86 | $13.44 | $4.48 | 273,393 |
| 2018-06-11 | $12.00 | $12.77 | $11.90 | $12.76 | $4.25 | 275,451 |
| 2018-06-08 | $12.28 | $12.42 | $12.00 | $12.07 | $4.02 | 130,566 |
| 2018-06-07 | $12.61 | $12.61 | $12.08 | $12.22 | $4.07 | 93,678 |
| 2018-06-06 | $12.68 | $12.73 | $12.46 | $12.63 | $4.21 | 71,244 |
| 2018-06-05 | $13.40 | $13.59 | $12.51 | $12.59 | $4.20 | 159,744 |
| 2018-06-04 | $14.10 | $14.23 | $12.78 | $13.48 | $4.49 | 311,748 |
| 2018-06-01 | $12.65 | $14.98 | $12.54 | $14.06 | $4.69 | 904,956 |
| 2018-05-31 | $12.28 | $13.01 | $12.28 | $12.71 | $4.24 | 338,304 |
| 2018-05-30 | $11.58 | $12.80 | $11.58 | $12.53 | $4.18 | 509,382 |
| 2018-05-29 | $11.26 | $11.64 | $11.23 | $11.54 | $3.85 | 174,480 |
| 2018-05-25 | $11.60 | $11.60 | $11.20 | $11.23 | $3.74 | 75,858 |
| 2018-05-24 | $11.07 | $11.98 | $11.00 | $11.72 | $3.91 | 203,496 |
| 2018-05-23 | $11.19 | $11.20 | $11.00 | $11.02 | $3.67 | 38,193 |
| 2018-05-22 | $11.21 | $11.49 | $11.14 | $11.25 | $3.75 | 192,066 |
| 2018-05-21 | $11.40 | $11.48 | $11.18 | $11.23 | $3.74 | 36,915 |
| 2018-05-18 | $11.36 | $11.39 | $11.14 | $11.31 | $3.77 | 68,940 |
| 2018-05-17 | $11.84 | $11.84 | $11.36 | $11.40 | $3.80 | 110,958 |
| 2018-05-16 | $11.82 | $12.00 | $11.63 | $11.75 | $3.92 | 48,153 |
| 2018-05-15 | $11.78 | $12.07 | $11.66 | $11.89 | $3.96 | 88,821 |
| 2018-05-14 | $12.07 | $12.07 | $11.52 | $11.89 | $3.96 | 60,021 |
| 2018-05-11 | $12.08 | $12.16 | $11.56 | $12.09 | $4.03 | 127,383 |
| 2018-05-10 | $11.97 | $12.11 | $11.65 | $12.04 | $4.01 | 268,332 |
| 2018-05-09 | $11.38 | $11.93 | $11.38 | $11.75 | $3.92 | 80,748 |
| 2018-05-08 | $12.08 | $12.08 | $10.58 | $11.54 | $3.85 | 235,170 |
| 2018-05-07 | $10.87 | $12.79 | $10.87 | $12.51 | $4.17 | 108,984 |
| 2018-05-04 | $10.49 | $10.84 | $10.30 | $10.81 | $3.60 | 73,596 |
| 2018-05-03 | $10.24 | $10.41 | $10.18 | $10.30 | $3.43 | 72,213 |
| 2018-05-02 | $10.10 | $10.41 | $10.05 | $10.16 | $3.39 | 19,914 |
| 2018-05-01 | $10.10 | $10.37 | $10.10 | $10.12 | $3.37 | 22,821 |
| 2018-04-30 | $10.09 | $10.32 | $10.09 | $10.10 | $3.37 | 28,110 |
| 2018-04-27 | $10.31 | $10.31 | $10.01 | $10.09 | $3.36 | 109,278 |
| 2018-04-26 | $10.70 | $10.88 | $10.27 | $10.27 | $3.42 | 43,656 |
| 2018-04-25 | $10.52 | $10.77 | $10.40 | $10.61 | $3.54 | 74,748 |
| 2018-04-24 | $11.29 | $11.35 | $10.23 | $10.51 | $3.50 | 207,084 |
| 2018-04-23 | $11.88 | $11.88 | $11.33 | $11.40 | $3.80 | 101,061 |
| 2018-04-20 | $11.85 | $12.21 | $11.77 | $11.84 | $3.95 | 69,606 |
| 2018-04-19 | $12.19 | $12.30 | $11.67 | $11.99 | $4.00 | 179,847 |
| 2018-04-18 | $12.26 | $12.48 | $12.01 | $12.04 | $4.01 | 105,372 |
| 2018-04-17 | $12.82 | $12.85 | $12.16 | $12.31 | $4.10 | 105,600 |
| 2018-04-16 | $13.83 | $14.18 | $12.44 | $12.70 | $4.23 | 148,221 |
| 2018-04-13 | $13.99 | $14.38 | $13.30 | $13.59 | $4.53 | 107,916 |
| 2018-04-12 | $12.74 | $14.00 | $12.74 | $13.90 | $4.63 | 202,884 |
| 2018-04-11 | $12.62 | $12.74 | $12.20 | $12.74 | $4.25 | 128,928 |
| 2018-04-10 | $12.00 | $12.71 | $12.00 | $12.51 | $4.17 | 120,786 |
| 2018-04-09 | $11.92 | $12.20 | $11.90 | $12.00 | $4.00 | 54,213 |
| 2018-04-06 | $11.87 | $11.98 | $11.80 | $11.80 | $3.93 | 35,523 |
| 2018-04-05 | $12.50 | $12.50 | $11.80 | $12.00 | $4.00 | 122,127 |
| 2018-04-04 | $12.13 | $12.83 | $11.80 | $12.30 | $4.10 | 98,352 |
| 2018-04-03 | $12.55 | $12.55 | $12.14 | $12.31 | $4.10 | 55,785 |
| 2018-04-02 | $12.19 | $12.74 | $12.19 | $12.31 | $4.10 | 105,768 |
| 2018-03-29 | $12.25 | $12.41 | $12.00 | $12.30 | $4.10 | 46,854 |
| 2018-03-28 | $12.81 | $12.81 | $12.25 | $12.38 | $4.13 | 77,865 |
| 2018-03-27 | $12.73 | $13.04 | $12.09 | $12.89 | $4.30 | 107,448 |
| 2018-03-26 | $13.10 | $13.10 | $12.50 | $12.78 | $4.26 | 114,618 |
| 2018-03-23 | $13.05 | $13.33 | $12.54 | $12.91 | $4.30 | 220,404 |
| 2018-03-22 | $12.15 | $12.57 | $11.87 | $12.50 | $4.17 | 96,372 |
| 2018-03-21 | $13.22 | $13.60 | $11.72 | $12.25 | $4.08 | 124,632 |
| 2018-03-20 | $11.51 | $13.57 | $11.16 | $13.17 | $4.39 | 210,810 |
| 2018-03-19 | $12.40 | $12.60 | $10.50 | $11.43 | $3.81 | 815,529 |
| 2018-03-16 | $14.24 | $14.39 | $12.00 | $12.44 | $4.15 | 617,850 |
| 2018-03-15 | $15.00 | $15.51 | $13.01 | $14.03 | $4.68 | 212,952 |
| 2018-03-14 | $14.48 | $15.60 | $14.48 | $14.94 | $4.98 | 229,236 |
| 2018-03-13 | $13.66 | $14.59 | $13.60 | $14.24 | $4.75 | 151,572 |
| 2018-03-12 | $13.04 | $14.50 | $13.03 | $13.70 | $4.57 | 311,271 |
| 2018-03-09 | $13.70 | $13.70 | $12.67 | $13.13 | $4.38 | 481,077 |
| 2018-03-08 | $12.11 | $13.74 | $12.11 | $13.46 | $4.49 | 751,752 |
| 2018-03-07 | $11.20 | $12.73 | $10.47 | $11.99 | $4.00 | 880,350 |
| 2018-03-06 | $8.04 | $13.19 | $7.96 | $11.00 | $3.67 | 3,630,372 |
| 2018-03-05 | $8.00 | $8.44 | $7.50 | $7.86 | $2.62 | 497,835 |
| 2018-03-02 | $6.76 | $7.24 | $6.63 | $7.24 | $2.41 | 108,741 |
| 2018-03-01 | $6.71 | $6.98 | $6.59 | $6.72 | $2.24 | 13,095 |
| 2018-02-28 | $7.00 | $7.05 | $6.72 | $6.80 | $2.27 | 83,502 |
| 2018-02-27 | $7.04 | $7.09 | $6.99 | $7.09 | $2.36 | 109,758 |
| 2018-02-26 | $7.25 | $7.33 | $6.97 | $6.99 | $2.33 | 46,140 |
| 2018-02-23 | $7.21 | $7.38 | $7.00 | $7.16 | $2.39 | 108,705 |
| 2018-02-22 | $7.00 | $7.16 | $6.97 | $7.01 | $2.34 | 24,477 |
| 2018-02-21 | $6.65 | $7.44 | $6.60 | $6.85 | $2.28 | 106,362 |
| 2018-02-20 | $6.51 | $6.65 | $6.51 | $6.56 | $2.19 | 8,121 |
| 2018-02-16 | $6.60 | $6.60 | $6.40 | $6.48 | $2.16 | 73,239 |
| 2018-02-15 | $6.23 | $6.65 | $6.23 | $6.41 | $2.14 | 177,720 |
| 2018-02-14 | $6.53 | $6.60 | $6.20 | $6.24 | $2.08 | 69,711 |
| 2018-02-13 | $6.82 | $6.82 | $6.42 | $6.52 | $2.17 | 51,888 |
| 2018-02-12 | $6.45 | $6.58 | $6.45 | $6.58 | $2.19 | 14,670 |
| 2018-02-09 | $6.45 | $6.93 | $6.45 | $6.50 | $2.17 | 154,518 |
| 2018-02-08 | $6.78 | $6.78 | $6.33 | $6.44 | $2.15 | 44,028 |
| 2018-02-07 | $6.78 | $6.92 | $6.61 | $6.78 | $2.26 | 25,764 |
| 2018-02-06 | $6.33 | $6.83 | $6.12 | $6.83 | $2.28 | 136,134 |
| 2018-02-05 | $6.19 | $6.84 | $6.18 | $6.75 | $2.25 | 194,658 |
| 2018-02-02 | $6.01 | $6.29 | $5.87 | $6.11 | $2.04 | 110,013 |
| 2018-02-01 | $5.30 | $6.29 | $5.30 | $6.00 | $2.00 | 467,298 |
| 2018-01-31 | $5.14 | $5.52 | $5.14 | $5.37 | $1.79 | 200,574 |
| 2018-01-30 | $5.46 | $5.47 | $5.11 | $5.11 | $1.70 | 99,837 |
| 2018-01-29 | $5.55 | $5.55 | $5.35 | $5.44 | $1.81 | 55,038 |
| 2018-01-26 | $5.30 | $5.40 | $5.25 | $5.30 | $1.77 | 125,991 |
| 2018-01-25 | $5.49 | $5.71 | $5.30 | $5.31 | $1.77 | 312,549 |
| 2018-01-24 | $5.72 | $6.35 | $5.30 | $5.43 | $1.81 | 506,541 |
| 2018-01-23 | $5.00 | $5.97 | $5.00 | $5.66 | $1.89 | 913,857 |
| 2018-01-22 | $5.00 | $5.02 | $4.74 | $4.75 | $1.58 | 100,866 |
| 2018-01-19 | $4.82 | $5.03 | $4.80 | $4.99 | $1.66 | 90,900 |
| 2018-01-18 | $5.00 | $5.03 | $4.96 | $4.96 | $1.65 | 9,801 |
| 2018-01-17 | $4.81 | $5.07 | $4.81 | $5.00 | $1.67 | 50,046 |
| 2018-01-16 | $5.20 | $5.23 | $4.81 | $4.94 | $1.65 | 96,495 |
| 2018-01-12 | $5.27 | $5.38 | $5.03 | $5.17 | $1.72 | 38,532 |
| 2018-01-11 | $5.24 | $5.40 | $5.22 | $5.24 | $1.75 | 6,741 |
| 2018-01-10 | $5.53 | $5.55 | $5.16 | $5.19 | $1.73 | 46,851 |
| 2018-01-09 | $5.21 | $5.44 | $5.21 | $5.24 | $1.75 | 33,657 |
| 2018-01-08 | $5.55 | $5.55 | $5.18 | $5.24 | $1.75 | 79,023 |
| 2018-01-05 | $5.30 | $5.53 | $5.30 | $5.51 | $1.84 | 8,442 |
| 2018-01-04 | $5.27 | $5.46 | $5.15 | $5.32 | $1.77 | 9,264 |
| 2018-01-03 | $5.60 | $5.62 | $5.20 | $5.30 | $1.77 | 28,815 |
| 2018-01-02 | $5.25 | $5.62 | $5.06 | $5.62 | $1.87 | 14,655 |
| 2017-12-29 | $5.05 | $5.25 | $5.05 | $5.25 | $1.75 | 20,439 |
| 2017-12-28 | $4.98 | $5.12 | $4.94 | $5.05 | $1.68 | 17,136 |
| 2017-12-27 | $5.01 | $5.02 | $4.91 | $4.92 | $1.64 | 185,178 |
| 2017-12-26 | $4.97 | $5.05 | $4.97 | $5.01 | $1.67 | 31,221 |
| 2017-12-22 | $5.02 | $5.03 | $4.95 | $4.95 | $1.65 | 48,276 |
| 2017-12-21 | $4.89 | $5.21 | $4.85 | $5.16 | $1.72 | 44,043 |
| 2017-12-20 | $5.15 | $5.15 | $4.82 | $4.82 | $1.61 | 79,326 |
| 2017-12-19 | $5.18 | $5.24 | $5.02 | $5.02 | $1.67 | 81,189 |
| 2017-12-18 | $5.00 | $5.22 | $5.00 | $5.14 | $1.71 | 122,193 |
| 2017-12-15 | $5.55 | $5.70 | $5.00 | $5.00 | $1.67 | 162,153 |
| 2017-12-14 | $5.58 | $5.79 | $5.54 | $5.54 | $1.85 | 46,179 |
| 2017-12-13 | $5.85 | $6.00 | $5.51 | $5.53 | $1.84 | 61,146 |
| 2017-12-12 | $6.10 | $6.11 | $5.69 | $5.84 | $1.95 | 58,818 |
| 2017-12-11 | $5.98 | $6.20 | $5.95 | $5.96 | $1.99 | 56,373 |
| 2017-12-08 | $5.92 | $6.24 | $5.92 | $6.05 | $2.02 | 7,422 |
| 2017-12-07 | $5.91 | $6.26 | $5.81 | $5.90 | $1.97 | 21,345 |
| 2017-12-06 | $6.00 | $6.11 | $5.80 | $5.89 | $1.96 | 54,063 |
| 2017-12-05 | $6.41 | $6.41 | $5.88 | $5.98 | $1.99 | 65,361 |
| 2017-12-04 | $6.79 | $6.79 | $6.40 | $6.46 | $2.15 | 68,349 |
| 2017-12-01 | $6.40 | $6.90 | $6.40 | $6.79 | $2.26 | 41,064 |
| 2017-11-30 | $6.67 | $6.90 | $6.64 | $6.75 | $2.25 | 8,706 |
| 2017-11-29 | $6.82 | $7.05 | $6.54 | $6.78 | $2.26 | 76,488 |
| 2017-11-28 | $6.87 | $6.88 | $6.71 | $6.80 | $2.27 | 18,804 |
| 2017-11-27 | $6.87 | $7.20 | $6.83 | $6.90 | $2.30 | 71,355 |
| 2017-11-24 | $6.85 | $7.21 | $6.85 | $6.87 | $2.29 | 76,422 |
| 2017-11-22 | $7.50 | $7.50 | $6.90 | $6.95 | $2.32 | 69,483 |
| 2017-11-21 | $7.65 | $7.65 | $7.36 | $7.42 | $2.47 | 120,201 |
| 2017-11-20 | $7.00 | $7.84 | $6.98 | $7.34 | $2.45 | 168,153 |
| 2017-11-17 | $6.70 | $6.89 | $6.59 | $6.89 | $2.30 | 94,290 |
| 2017-11-16 | $6.20 | $6.59 | $6.20 | $6.52 | $2.17 | 100,902 |
| 2017-11-15 | $5.91 | $6.24 | $5.79 | $6.24 | $2.08 | 110,355 |
| 2017-11-14 | $6.15 | $6.35 | $5.65 | $5.97 | $1.99 | 181,305 |
| 2017-11-13 | $5.76 | $6.19 | $5.72 | $5.97 | $1.99 | 65,547 |
| 2017-11-10 | $5.65 | $5.76 | $5.61 | $5.72 | $1.91 | 29,532 |
| 2017-11-09 | $5.60 | $5.63 | $5.60 | $5.60 | $1.87 | 104,052 |
| 2017-11-08 | $5.60 | $5.65 | $5.60 | $5.60 | $1.87 | 355,389 |
| 2017-11-07 | $5.60 | $5.73 | $5.60 | $5.60 | $1.87 | 97,701 |
| 2017-11-06 | $6.01 | $6.46 | $5.60 | $5.60 | $1.87 | 211,653 |
| 2017-11-03 | $8.17 | $8.48 | $5.87 | $6.05 | $2.02 | 1,570,554 |
ACM Research Inc - Class A (ACMR) News Headlines
Recent ACM Research Inc - Class A (ACMR) News
Similar Companies to ACM Research Inc - Class A (ACMR) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |