AMC Entertainment Holdings Inc - Class A (AMC) Exchange: NYSE
Data as of May 13, 2025
$2.73 ($0.00) 0.00%
AMC Entertainment Holdings Inc - Class A - Daily Information
Click for more stock information on AMC Entertainment Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $2.79 |
| Previous Close | $2.73 |
| High | $2.84 |
| Low | $2.72 |
| Adjusted Open | $2.79 |
| Previous Adjusted Close | $2.73 |
| Adjusted High | $2.84 |
| Adjusted Low | $2.72 |
About AMC Entertainment Holdings Inc - Class A (AMC)
AMC Entertainment Holdings, Inc - Class A is an American movie theaterchain headquartered in Leawood, Kansas that is the largest movie theater chain in the world. Founded in 1920, AMC has grown to include over 1,000 theatres across the United States and over 13,000 globally. Offering a range of theater types, including conventional movie theaters, IMAX, and RealD 3D, AMC has increased its global presence by establishing theaters in Europe, the Middle East, and Asia.
Invest in AMC Entertainment Holdings Inc - Class A (AMC)
Historical Stock Data for AMC Entertainment Holdings Inc - Class A (AMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | $2.79 | $2.84 | $2.72 | $2.73 | $2.73 | 8,605,989 |
| 2025-05-09 | $2.73 | $2.78 | $2.69 | $2.73 | $2.73 | 8,517,412 |
| 2025-05-08 | $2.69 | $2.79 | $2.65 | $2.70 | $2.70 | 10,674,092 |
| 2025-05-07 | $2.69 | $2.73 | $2.66 | $2.71 | $2.71 | 8,706,402 |
| 2025-05-06 | $2.64 | $2.72 | $2.62 | $2.68 | $2.68 | 6,640,909 |
| 2025-05-05 | $2.65 | $2.67 | $2.57 | $2.64 | $2.64 | 6,193,026 |
| 2025-05-02 | $2.65 | $2.71 | $2.65 | $2.68 | $2.68 | 7,714,252 |
| 2025-05-01 | $2.68 | $2.69 | $2.63 | $2.65 | $2.65 | 8,140,612 |
| 2025-04-30 | $2.65 | $2.67 | $2.53 | $2.67 | $2.67 | 9,525,572 |
| 2025-04-29 | $2.72 | $2.75 | $2.66 | $2.68 | $2.68 | 6,546,320 |
| 2025-04-28 | $2.71 | $2.76 | $2.70 | $2.72 | $2.72 | 5,703,035 |
| 2025-04-25 | $2.71 | $2.73 | $2.70 | $2.71 | $2.71 | 5,428,232 |
| 2025-04-24 | $2.69 | $2.76 | $2.68 | $2.71 | $2.71 | 6,191,107 |
| 2025-04-23 | $2.79 | $2.83 | $2.69 | $2.71 | $2.71 | 7,468,405 |
| 2025-04-22 | $2.73 | $2.76 | $2.68 | $2.72 | $2.72 | 6,926,328 |
| 2025-04-21 | $2.75 | $2.80 | $2.65 | $2.69 | $2.69 | 6,815,756 |
| 2025-04-17 | $2.81 | $2.83 | $2.76 | $2.78 | $2.78 | 5,704,887 |
| 2025-04-16 | $2.90 | $2.93 | $2.77 | $2.80 | $2.80 | 7,203,157 |
| 2025-04-15 | $2.88 | $2.96 | $2.86 | $2.96 | $2.96 | 5,017,131 |
| 2025-04-14 | $2.97 | $3.00 | $2.85 | $2.88 | $2.88 | 6,179,118 |
| 2025-04-11 | $2.93 | $2.97 | $2.86 | $2.95 | $2.95 | 6,018,809 |
| 2025-04-10 | $2.84 | $2.95 | $2.79 | $2.92 | $2.92 | 8,195,126 |
| 2025-04-09 | $2.63 | $2.93 | $2.62 | $2.89 | $2.89 | 12,712,427 |
| 2025-04-08 | $2.82 | $2.85 | $2.62 | $2.65 | $2.65 | 8,447,422 |
| 2025-04-07 | $2.65 | $2.96 | $2.56 | $2.75 | $2.75 | 18,982,969 |
| 2025-04-04 | $2.60 | $2.68 | $2.45 | $2.65 | $2.65 | 14,784,859 |
| 2025-04-03 | $2.68 | $2.70 | $2.61 | $2.64 | $2.64 | 9,533,237 |
| 2025-04-02 | $2.74 | $2.79 | $2.70 | $2.75 | $2.75 | 7,265,263 |
| 2025-04-01 | $2.86 | $2.88 | $2.72 | $2.78 | $2.78 | 9,277,296 |
| 2025-03-31 | $2.81 | $2.92 | $2.79 | $2.87 | $2.87 | 6,047,436 |
| 2025-03-28 | $2.90 | $2.96 | $2.85 | $2.88 | $2.88 | 6,577,018 |
| 2025-03-27 | $3.00 | $3.01 | $2.91 | $2.96 | $2.96 | 7,067,447 |
| 2025-03-26 | $3.10 | $3.18 | $3.03 | $3.03 | $3.03 | 8,913,227 |
| 2025-03-25 | $3.08 | $3.10 | $3.05 | $3.07 | $3.07 | 6,142,142 |
| 2025-03-24 | $3.06 | $3.09 | $3.04 | $3.08 | $3.08 | 8,105,225 |
| 2025-03-21 | $2.98 | $3.06 | $2.95 | $3.04 | $3.04 | 15,405,852 |
| 2025-03-20 | $3.03 | $3.07 | $2.98 | $2.99 | $2.99 | 6,661,657 |
| 2025-03-19 | $3.03 | $3.10 | $3.02 | $3.04 | $3.04 | 6,544,471 |
| 2025-03-18 | $2.98 | $3.07 | $2.98 | $3.02 | $3.02 | 6,063,202 |
| 2025-03-17 | $2.91 | $3.05 | $2.91 | $3.01 | $3.01 | 7,618,510 |
| 2025-03-14 | $2.88 | $3.00 | $2.86 | $2.90 | $2.90 | 7,900,123 |
| 2025-03-13 | $2.95 | $2.97 | $2.82 | $2.84 | $2.84 | 8,181,774 |
| 2025-03-12 | $2.99 | $3.03 | $2.94 | $2.94 | $2.94 | 5,692,973 |
| 2025-03-11 | $2.98 | $3.07 | $2.96 | $2.97 | $2.97 | 7,809,895 |
| 2025-03-10 | $2.99 | $3.10 | $2.97 | $2.98 | $2.98 | 9,209,190 |
| 2025-03-07 | $2.97 | $3.08 | $2.97 | $3.06 | $3.06 | 6,612,133 |
| 2025-03-06 | $3.00 | $3.08 | $2.98 | $3.01 | $3.01 | 6,771,777 |
| 2025-03-05 | $3.10 | $3.14 | $3.01 | $3.05 | $3.05 | 6,383,848 |
| 2025-03-04 | $3.00 | $3.12 | $2.95 | $3.08 | $3.08 | 8,747,042 |
| 2025-03-03 | $3.31 | $3.39 | $3.02 | $3.05 | $3.05 | 11,853,188 |
| 2025-02-28 | $3.23 | $3.38 | $3.15 | $3.30 | $3.30 | 10,807,265 |
| 2025-02-27 | $3.30 | $3.40 | $3.21 | $3.22 | $3.22 | 8,855,612 |
| 2025-02-26 | $3.34 | $3.45 | $3.23 | $3.26 | $3.26 | 10,938,679 |
| 2025-02-25 | $3.38 | $3.40 | $3.16 | $3.27 | $3.27 | 15,535,860 |
| 2025-02-24 | $3.45 | $3.54 | $3.32 | $3.36 | $3.36 | 8,831,809 |
| 2025-02-21 | $3.53 | $3.57 | $3.39 | $3.43 | $3.43 | 10,778,537 |
| 2025-02-20 | $3.54 | $3.54 | $3.42 | $3.49 | $3.49 | 7,964,135 |
| 2025-02-19 | $3.70 | $3.73 | $3.47 | $3.57 | $3.57 | 9,430,282 |
| 2025-02-18 | $3.59 | $3.77 | $3.59 | $3.70 | $3.70 | 12,923,397 |
| 2025-02-14 | $3.49 | $3.64 | $3.49 | $3.55 | $3.55 | 10,028,310 |
| 2025-02-13 | $3.51 | $3.54 | $3.38 | $3.48 | $3.48 | 13,778,665 |
| 2025-02-12 | $3.33 | $3.55 | $3.32 | $3.50 | $3.50 | 18,230,193 |
| 2025-02-11 | $3.17 | $3.45 | $3.16 | $3.31 | $3.31 | 15,575,111 |
| 2025-02-10 | $3.12 | $3.19 | $3.11 | $3.17 | $3.17 | 6,629,524 |
| 2025-02-07 | $3.10 | $3.12 | $3.03 | $3.10 | $3.10 | 6,157,851 |
| 2025-02-06 | $3.14 | $3.18 | $3.08 | $3.10 | $3.10 | 4,956,810 |
| 2025-02-05 | $3.18 | $3.20 | $3.11 | $3.13 | $3.13 | 4,851,257 |
| 2025-02-04 | $3.11 | $3.21 | $3.08 | $3.16 | $3.16 | 7,883,274 |
| 2025-02-03 | $3.00 | $3.15 | $2.95 | $3.08 | $3.08 | 9,542,582 |
| 2025-01-31 | $3.12 | $3.18 | $3.08 | $3.11 | $3.11 | 8,658,018 |
| 2025-01-30 | $3.25 | $3.27 | $3.13 | $3.14 | $3.14 | 9,927,794 |
| 2025-01-29 | $3.30 | $3.32 | $3.16 | $3.21 | $3.21 | 9,124,600 |
| 2025-01-28 | $3.26 | $3.34 | $3.22 | $3.30 | $3.30 | 7,754,899 |
| 2025-01-27 | $3.39 | $3.47 | $3.24 | $3.25 | $3.25 | 12,032,206 |
| 2025-01-24 | $3.42 | $3.50 | $3.38 | $3.42 | $3.42 | 7,541,578 |
| 2025-01-23 | $3.37 | $3.47 | $3.35 | $3.41 | $3.41 | 9,813,660 |
| 2025-01-22 | $3.49 | $3.55 | $3.38 | $3.39 | $3.39 | 12,760,298 |
| 2025-01-21 | $3.50 | $3.58 | $3.46 | $3.48 | $3.48 | 8,135,269 |
| 2025-01-17 | $3.63 | $3.77 | $3.49 | $3.50 | $3.50 | 16,280,770 |
| 2025-01-16 | $3.51 | $3.65 | $3.44 | $3.58 | $3.58 | 9,519,800 |
| 2025-01-15 | $3.32 | $3.60 | $3.21 | $3.51 | $3.51 | 23,345,260 |
| 2025-01-14 | $3.56 | $3.56 | $3.23 | $3.24 | $3.24 | 19,684,407 |
| 2025-01-13 | $3.76 | $3.76 | $3.50 | $3.51 | $3.51 | 15,174,877 |
| 2025-01-10 | $3.90 | $3.92 | $3.72 | $3.80 | $3.80 | 10,200,844 |
| 2025-01-08 | $4.03 | $4.03 | $3.93 | $3.95 | $3.95 | 8,847,781 |
| 2025-01-07 | $4.07 | $4.13 | $4.02 | $4.07 | $4.07 | 12,002,279 |
| 2025-01-06 | $4.05 | $4.12 | $3.99 | $4.06 | $4.06 | 11,350,944 |
| 2025-01-03 | $4.02 | $4.07 | $3.95 | $4.02 | $4.02 | 9,686,153 |
| 2025-01-02 | $4.00 | $4.06 | $3.95 | $4.02 | $4.02 | 8,163,373 |
| 2024-12-31 | $3.97 | $4.00 | $3.87 | $3.98 | $3.98 | 10,055,866 |
| 2024-12-30 | $3.97 | $4.01 | $3.87 | $3.97 | $3.97 | 11,218,305 |
| 2024-12-27 | $4.02 | $4.03 | $3.96 | $4.00 | $4.00 | 10,586,740 |
| 2024-12-26 | $4.06 | $4.15 | $4.02 | $4.05 | $4.05 | 11,415,812 |
| 2024-12-24 | $4.12 | $4.13 | $4.05 | $4.06 | $4.06 | 5,860,494 |
| 2024-12-23 | $4.14 | $4.19 | $4.06 | $4.12 | $4.12 | 13,691,447 |
| 2024-12-20 | $4.08 | $4.21 | $4.04 | $4.18 | $4.18 | 23,155,078 |
| 2024-12-19 | $4.12 | $4.15 | $3.98 | $4.09 | $4.09 | 13,516,304 |
| 2024-12-18 | $4.27 | $4.39 | $4.02 | $4.05 | $4.05 | 19,250,023 |
| 2024-12-17 | $4.08 | $4.35 | $4.02 | $4.25 | $4.25 | 19,878,296 |
| 2024-12-16 | $4.15 | $4.15 | $3.93 | $4.06 | $4.06 | 25,674,611 |
| 2024-12-13 | $4.30 | $4.32 | $4.16 | $4.18 | $4.18 | 18,338,910 |
| 2024-12-12 | $4.36 | $4.47 | $4.28 | $4.31 | $4.31 | 19,337,810 |
| 2024-12-11 | $4.42 | $4.46 | $4.33 | $4.35 | $4.35 | 14,759,672 |
| 2024-12-10 | $4.53 | $4.56 | $4.35 | $4.45 | $4.45 | 19,291,472 |
| 2024-12-09 | $4.69 | $4.76 | $4.49 | $4.51 | $4.51 | 16,633,381 |
| 2024-12-06 | $4.83 | $4.88 | $4.61 | $4.73 | $4.73 | 36,997,561 |
| 2024-12-05 | $4.89 | $5.56 | $4.83 | $5.20 | $5.20 | 48,635,306 |
| 2024-12-04 | $4.84 | $4.95 | $4.80 | $4.91 | $4.91 | 7,355,552 |
| 2024-12-03 | $4.95 | $4.99 | $4.77 | $4.86 | $4.86 | 10,560,359 |
| 2024-12-02 | $5.02 | $5.19 | $4.94 | $5.04 | $5.04 | 17,700,039 |
| 2024-11-29 | $5.00 | $5.09 | $4.91 | $4.95 | $4.95 | 9,863,005 |
| 2024-11-27 | $4.86 | $5.00 | $4.85 | $4.97 | $4.97 | 15,100,747 |
| 2024-11-26 | $4.87 | $5.01 | $4.71 | $4.80 | $4.80 | 21,620,444 |
| 2024-11-25 | $4.69 | $4.95 | $4.69 | $4.86 | $4.86 | 31,663,669 |
| 2024-11-22 | $4.48 | $4.62 | $4.43 | $4.55 | $4.55 | 11,997,236 |
| 2024-11-21 | $4.46 | $4.53 | $4.40 | $4.49 | $4.49 | 7,842,489 |
| 2024-11-20 | $4.30 | $4.57 | $4.28 | $4.44 | $4.44 | 12,564,166 |
| 2024-11-19 | $4.34 | $4.35 | $4.26 | $4.34 | $4.34 | 9,523,460 |
| 2024-11-18 | $4.45 | $4.47 | $4.34 | $4.36 | $4.36 | 8,117,094 |
| 2024-11-15 | $4.58 | $4.68 | $4.45 | $4.48 | $4.48 | 8,892,255 |
| 2024-11-14 | $4.63 | $4.79 | $4.54 | $4.57 | $4.57 | 11,358,392 |
| 2024-11-13 | $4.54 | $4.87 | $4.53 | $4.56 | $4.56 | 20,294,655 |
| 2024-11-12 | $4.44 | $4.67 | $4.30 | $4.56 | $4.56 | 19,585,553 |
| 2024-11-11 | $4.30 | $4.65 | $4.25 | $4.49 | $4.49 | 25,731,563 |
| 2024-11-08 | $4.29 | $4.30 | $4.17 | $4.27 | $4.27 | 12,998,569 |
| 2024-11-07 | $4.45 | $4.47 | $4.23 | $4.30 | $4.30 | 16,198,187 |
| 2024-11-06 | $4.49 | $4.80 | $4.43 | $4.58 | $4.58 | 24,378,971 |
| 2024-11-05 | $4.33 | $4.45 | $4.31 | $4.39 | $4.39 | 6,122,299 |
| 2024-11-04 | $4.50 | $4.54 | $4.35 | $4.35 | $4.35 | 5,368,388 |
| 2024-11-01 | $4.43 | $4.56 | $4.42 | $4.51 | $4.51 | 4,745,218 |
| 2024-10-31 | $4.51 | $4.57 | $4.39 | $4.39 | $4.39 | 5,852,004 |
| 2024-10-30 | $4.44 | $4.65 | $4.43 | $4.56 | $4.56 | 9,731,238 |
| 2024-10-29 | $4.43 | $4.47 | $4.36 | $4.44 | $4.44 | 5,172,639 |
| 2024-10-28 | $4.36 | $4.53 | $4.32 | $4.44 | $4.44 | 8,232,717 |
| 2024-10-25 | $4.35 | $4.51 | $4.32 | $4.32 | $4.32 | 6,446,671 |
| 2024-10-24 | $4.23 | $4.38 | $4.16 | $4.36 | $4.36 | 5,966,029 |
| 2024-10-23 | $4.26 | $4.32 | $4.17 | $4.24 | $4.24 | 5,427,273 |
| 2024-10-22 | $4.23 | $4.36 | $4.23 | $4.34 | $4.34 | 3,755,003 |
| 2024-10-21 | $4.34 | $4.42 | $4.24 | $4.29 | $4.29 | 5,228,526 |
| 2024-10-18 | $4.23 | $4.37 | $4.23 | $4.36 | $4.36 | 5,506,976 |
| 2024-10-17 | $4.20 | $4.24 | $4.15 | $4.22 | $4.22 | 4,504,093 |
| 2024-10-16 | $4.18 | $4.26 | $4.15 | $4.23 | $4.23 | 5,835,270 |
| 2024-10-15 | $4.12 | $4.18 | $4.11 | $4.15 | $4.15 | 5,138,405 |
| 2024-10-14 | $4.15 | $4.24 | $4.12 | $4.12 | $4.12 | 5,554,909 |
| 2024-10-11 | $4.15 | $4.24 | $4.14 | $4.17 | $4.17 | 7,126,500 |
| 2024-10-10 | $4.03 | $4.21 | $4.03 | $4.19 | $4.19 | 5,932,021 |
| 2024-10-09 | $4.16 | $4.16 | $4.04 | $4.07 | $4.07 | 7,474,475 |
| 2024-10-08 | $4.18 | $4.25 | $4.14 | $4.17 | $4.17 | 7,297,525 |
| 2024-10-07 | $4.39 | $4.39 | $4.12 | $4.18 | $4.18 | 13,000,072 |
| 2024-10-04 | $4.47 | $4.51 | $4.33 | $4.40 | $4.40 | 9,380,809 |
| 2024-10-03 | $4.30 | $4.50 | $4.29 | $4.43 | $4.43 | 5,895,349 |
| 2024-10-02 | $4.39 | $4.46 | $4.36 | $4.37 | $4.37 | 5,487,749 |
| 2024-10-01 | $4.62 | $4.64 | $4.39 | $4.40 | $4.40 | 8,019,580 |
| 2024-09-30 | $4.51 | $4.69 | $4.49 | $4.55 | $4.55 | 9,137,988 |
| 2024-09-27 | $4.55 | $4.66 | $4.50 | $4.50 | $4.50 | 7,075,239 |
| 2024-09-26 | $4.45 | $4.55 | $4.39 | $4.54 | $4.54 | 9,028,661 |
| 2024-09-25 | $4.51 | $4.52 | $4.36 | $4.38 | $4.38 | 12,689,488 |
| 2024-09-24 | $4.70 | $4.70 | $4.51 | $4.52 | $4.52 | 11,861,924 |
| 2024-09-23 | $4.72 | $4.72 | $4.57 | $4.66 | $4.66 | 12,049,506 |
| 2024-09-20 | $4.70 | $4.81 | $4.64 | $4.76 | $4.76 | 27,893,790 |
| 2024-09-19 | $4.87 | $4.90 | $4.66 | $4.71 | $4.71 | 10,375,277 |
| 2024-09-18 | $4.85 | $4.90 | $4.75 | $4.78 | $4.78 | 8,353,728 |
| 2024-09-17 | $4.90 | $4.95 | $4.80 | $4.82 | $4.82 | 6,521,926 |
| 2024-09-16 | $4.95 | $5.01 | $4.85 | $4.85 | $4.85 | 7,440,544 |
| 2024-09-13 | $4.93 | $5.02 | $4.90 | $4.96 | $4.96 | 4,974,261 |
| 2024-09-12 | $4.90 | $5.02 | $4.89 | $4.90 | $4.90 | 5,831,130 |
| 2024-09-11 | $4.87 | $4.98 | $4.72 | $4.95 | $4.95 | 7,767,055 |
| 2024-09-10 | $5.02 | $5.04 | $4.87 | $4.95 | $4.95 | 7,521,518 |
| 2024-09-09 | $4.88 | $5.11 | $4.87 | $5.01 | $5.01 | 11,904,052 |
| 2024-09-06 | $4.74 | $4.98 | $4.65 | $4.98 | $4.98 | 12,999,742 |
| 2024-09-05 | $4.72 | $4.83 | $4.69 | $4.73 | $4.73 | 5,400,503 |
| 2024-09-04 | $4.63 | $4.78 | $4.61 | $4.70 | $4.70 | 5,010,264 |
| 2024-09-03 | $4.83 | $4.85 | $4.63 | $4.63 | $4.63 | 9,174,391 |
| 2024-08-30 | $4.89 | $4.92 | $4.79 | $4.82 | $4.82 | 7,669,141 |
| 2024-08-29 | $4.91 | $4.96 | $4.76 | $4.82 | $4.82 | 7,446,209 |
| 2024-08-28 | $4.99 | $5.02 | $4.71 | $4.74 | $4.74 | 10,967,554 |
| 2024-08-27 | $5.05 | $5.09 | $4.99 | $4.99 | $4.99 | 5,803,863 |
| 2024-08-26 | $5.08 | $5.25 | $5.04 | $5.05 | $5.05 | 12,034,059 |
| 2024-08-23 | $4.96 | $5.07 | $4.93 | $5.05 | $5.05 | 9,168,488 |
| 2024-08-22 | $5.01 | $5.05 | $4.90 | $4.92 | $4.92 | 6,337,441 |
| 2024-08-21 | $4.99 | $5.06 | $4.98 | $5.01 | $5.01 | 5,322,396 |
| 2024-08-20 | $5.00 | $5.02 | $4.92 | $5.00 | $5.00 | 5,838,330 |
| 2024-08-19 | $5.03 | $5.10 | $4.98 | $5.01 | $5.01 | 8,796,396 |
| 2024-08-16 | $5.10 | $5.15 | $4.98 | $4.99 | $4.99 | 9,340,590 |
| 2024-08-15 | $5.14 | $5.16 | $5.09 | $5.13 | $5.13 | 9,351,825 |
| 2024-08-14 | $5.14 | $5.18 | $4.98 | $5.12 | $5.12 | 9,934,248 |
| 2024-08-13 | $5.05 | $5.16 | $5.01 | $5.15 | $5.15 | 7,773,654 |
| 2024-08-12 | $5.05 | $5.18 | $4.96 | $5.04 | $5.04 | 11,115,908 |
| 2024-08-09 | $4.99 | $5.16 | $4.97 | $5.00 | $5.00 | 8,433,463 |
| 2024-08-08 | $4.86 | $5.09 | $4.84 | $5.08 | $5.08 | 10,016,991 |
| 2024-08-07 | $5.12 | $5.21 | $4.78 | $4.82 | $4.82 | 14,212,281 |
| 2024-08-06 | $5.01 | $5.16 | $4.93 | $5.08 | $5.08 | 11,281,381 |
| 2024-08-05 | $4.41 | $5.12 | $4.41 | $4.95 | $4.95 | 20,833,500 |
| 2024-08-02 | $4.99 | $5.08 | $4.89 | $4.94 | $4.94 | 16,404,420 |
| 2024-08-01 | $5.30 | $5.44 | $5.11 | $5.12 | $5.12 | 14,201,710 |
| 2024-07-31 | $5.20 | $5.39 | $5.17 | $5.31 | $5.31 | 14,598,868 |
| 2024-07-30 | $5.16 | $5.34 | $5.11 | $5.11 | $5.11 | 14,632,103 |
| 2024-07-29 | $5.25 | $5.30 | $5.11 | $5.17 | $5.17 | 13,690,244 |
| 2024-07-26 | $5.15 | $5.29 | $5.10 | $5.18 | $5.18 | 17,755,874 |
| 2024-07-25 | $4.71 | $5.18 | $4.66 | $5.14 | $5.14 | 20,827,465 |
| 2024-07-24 | $5.04 | $5.10 | $4.54 | $4.69 | $4.69 | 23,990,642 |
| 2024-07-23 | $5.30 | $5.32 | $5.02 | $5.08 | $5.08 | 21,909,389 |
| 2024-07-22 | $5.08 | $5.76 | $4.82 | $5.28 | $5.28 | 37,944,101 |
| 2024-07-19 | $5.10 | $5.13 | $4.96 | $5.01 | $5.01 | 9,392,511 |
| 2024-07-18 | $5.43 | $5.46 | $5.03 | $5.10 | $5.10 | 18,044,246 |
| 2024-07-17 | $5.40 | $5.71 | $5.36 | $5.42 | $5.42 | 20,459,092 |
| 2024-07-16 | $5.40 | $5.54 | $5.31 | $5.47 | $5.47 | 18,243,243 |
| 2024-07-15 | $5.27 | $5.42 | $5.20 | $5.33 | $5.33 | 18,449,472 |
| 2024-07-12 | $5.29 | $5.35 | $5.18 | $5.26 | $5.26 | 11,742,326 |
| 2024-07-11 | $5.26 | $5.44 | $5.14 | $5.22 | $5.22 | 15,559,504 |
| 2024-07-10 | $5.48 | $5.62 | $5.16 | $5.21 | $5.21 | 20,709,933 |
| 2024-07-09 | $5.43 | $5.57 | $5.29 | $5.46 | $5.46 | 15,880,957 |
| 2024-07-08 | $5.08 | $5.73 | $5.08 | $5.47 | $5.47 | 34,771,726 |
| 2024-07-05 | $5.06 | $5.16 | $4.95 | $5.05 | $5.05 | 10,995,871 |
| 2024-07-03 | $5.25 | $5.33 | $4.95 | $5.03 | $5.03 | 13,782,575 |
| 2024-07-02 | $5.02 | $5.36 | $5.00 | $5.21 | $5.21 | 24,162,922 |
| 2024-07-01 | $4.87 | $5.17 | $4.83 | $5.04 | $5.04 | 19,104,758 |
| 2024-06-28 | $4.72 | $4.99 | $4.67 | $4.98 | $4.98 | 48,889,125 |
| 2024-06-27 | $4.63 | $4.90 | $4.61 | $4.78 | $4.78 | 16,376,056 |
| 2024-06-26 | $4.48 | $4.69 | $4.39 | $4.68 | $4.68 | 17,566,022 |
| 2024-06-25 | $4.50 | $4.54 | $4.33 | $4.53 | $4.53 | 18,788,888 |
| 2024-06-24 | $4.49 | $4.58 | $4.44 | $4.57 | $4.57 | 15,029,720 |
| 2024-06-21 | $4.83 | $4.87 | $4.47 | $4.55 | $4.55 | 29,543,484 |
| 2024-06-20 | $4.82 | $4.98 | $4.72 | $4.81 | $4.81 | 18,315,924 |
| 2024-06-18 | $4.81 | $5.07 | $4.71 | $4.86 | $4.86 | 18,998,003 |
| 2024-06-17 | $4.95 | $5.18 | $4.74 | $4.89 | $4.89 | 27,869,474 |
| 2024-06-14 | $5.18 | $5.53 | $4.89 | $4.99 | $4.99 | 33,427,162 |
| 2024-06-13 | $4.96 | $5.39 | $4.94 | $5.20 | $5.20 | 33,608,498 |
| 2024-06-12 | $5.13 | $5.45 | $4.89 | $4.91 | $4.91 | 45,701,416 |
| 2024-06-11 | $4.70 | $5.50 | $4.63 | $5.22 | $5.22 | 64,375,830 |
| 2024-06-10 | $4.93 | $4.98 | $4.56 | $4.71 | $4.71 | 30,729,772 |
| 2024-06-07 | $5.30 | $5.94 | $4.78 | $4.91 | $4.91 | 157,290,561 |
| 2024-06-06 | $5.05 | $5.96 | $4.97 | $5.79 | $5.79 | 131,091,555 |
| 2024-06-05 | $4.71 | $5.31 | $4.62 | $5.15 | $5.15 | 61,745,778 |
| 2024-06-04 | $4.67 | $4.91 | $4.57 | $4.79 | $4.79 | 33,712,603 |
| 2024-06-03 | $5.44 | $5.70 | $4.64 | $4.81 | $4.81 | 137,826,654 |
| 2024-05-31 | $4.25 | $4.39 | $4.10 | $4.33 | $4.33 | 29,705,763 |
| 2024-05-30 | $4.44 | $4.50 | $4.23 | $4.23 | $4.23 | 33,054,608 |
| 2024-05-29 | $4.76 | $4.78 | $4.43 | $4.50 | $4.50 | 40,969,489 |
| 2024-05-28 | $5.01 | $5.37 | $4.66 | $4.88 | $4.88 | 77,858,622 |
| 2024-05-24 | $4.66 | $4.95 | $4.62 | $4.84 | $4.84 | 41,243,170 |
| 2024-05-23 | $5.00 | $5.18 | $4.55 | $4.55 | $4.55 | 48,253,254 |
| 2024-05-22 | $4.64 | $5.23 | $4.45 | $5.06 | $5.06 | 62,876,996 |
| 2024-05-21 | $4.67 | $5.11 | $4.60 | $4.65 | $4.65 | 67,250,523 |
| 2024-05-20 | $4.35 | $4.93 | $4.32 | $4.83 | $4.83 | 84,265,211 |
| 2024-05-17 | $4.51 | $4.98 | $4.32 | $4.40 | $4.40 | 100,445,554 |
| 2024-05-16 | $5.05 | $5.30 | $4.62 | $4.64 | $4.64 | 129,501,882 |
| 2024-05-15 | $6.10 | $6.60 | $4.71 | $5.48 | $5.48 | 309,600,892 |
| 2024-05-14 | $11.88 | $11.88 | $5.85 | $6.85 | $6.85 | 634,246,623 |
| 2024-05-13 | $3.52 | $5.88 | $3.16 | $5.19 | $5.19 | 478,143,946 |
| 2024-05-10 | $3.06 | $3.19 | $2.90 | $2.91 | $2.91 | 24,069,827 |
| 2024-05-09 | $3.02 | $3.18 | $2.91 | $3.05 | $3.05 | 31,669,448 |
| 2024-05-08 | $3.15 | $3.27 | $3.07 | $3.19 | $3.19 | 26,939,029 |
| 2024-05-07 | $3.27 | $3.27 | $3.06 | $3.19 | $3.19 | 24,452,723 |
| 2024-05-06 | $3.26 | $3.44 | $3.04 | $3.29 | $3.29 | 41,059,305 |
| 2024-05-03 | $3.15 | $3.39 | $3.12 | $3.30 | $3.30 | 35,844,131 |
| 2024-05-02 | $3.04 | $3.22 | $2.97 | $3.13 | $3.13 | 16,254,112 |
| 2024-05-01 | $2.92 | $3.07 | $2.84 | $2.97 | $2.97 | 14,826,032 |
| 2024-04-30 | $3.02 | $3.03 | $2.92 | $2.93 | $2.93 | 9,370,199 |
| 2024-04-29 | $3.33 | $3.35 | $2.96 | $3.03 | $3.03 | 24,403,237 |
| 2024-04-26 | $3.28 | $3.49 | $3.22 | $3.41 | $3.41 | 15,423,909 |
| 2024-04-25 | $3.15 | $3.28 | $3.10 | $3.28 | $3.28 | 13,258,774 |
| 2024-04-24 | $3.38 | $3.50 | $3.17 | $3.28 | $3.28 | 13,666,551 |
| 2024-04-23 | $3.40 | $3.55 | $3.36 | $3.39 | $3.39 | 16,326,144 |
| 2024-04-22 | $3.20 | $3.49 | $3.00 | $3.42 | $3.42 | 26,989,495 |
| 2024-04-19 | $2.89 | $3.30 | $2.83 | $3.16 | $3.16 | 28,616,236 |
| 2024-04-18 | $2.99 | $3.00 | $2.76 | $2.92 | $2.92 | 13,960,268 |
| 2024-04-17 | $2.94 | $3.03 | $2.82 | $2.98 | $2.98 | 26,016,426 |
| 2024-04-16 | $2.44 | $2.89 | $2.38 | $2.72 | $2.72 | 31,338,582 |
| 2024-04-15 | $2.67 | $2.68 | $2.46 | $2.47 | $2.47 | 16,163,207 |
| 2024-04-12 | $2.76 | $2.78 | $2.61 | $2.65 | $2.65 | 16,726,536 |
| 2024-04-11 | $2.89 | $2.89 | $2.73 | $2.80 | $2.80 | 15,594,644 |
| 2024-04-10 | $2.90 | $2.91 | $2.77 | $2.83 | $2.83 | 16,257,064 |
| 2024-04-09 | $2.97 | $3.02 | $2.95 | $2.97 | $2.97 | 9,202,993 |
| 2024-04-08 | $3.04 | $3.05 | $2.95 | $2.95 | $2.95 | 9,264,834 |
| 2024-04-05 | $3.01 | $3.05 | $2.95 | $3.01 | $3.01 | 10,381,971 |
| 2024-04-04 | $3.02 | $3.15 | $2.98 | $3.00 | $3.00 | 15,189,644 |
| 2024-04-03 | $3.12 | $3.12 | $2.94 | $3.02 | $3.02 | 21,881,262 |
| 2024-04-02 | $3.18 | $3.21 | $3.06 | $3.10 | $3.10 | 19,572,315 |
| 2024-04-01 | $3.74 | $3.77 | $3.12 | $3.14 | $3.14 | 45,420,037 |
| 2024-03-28 | $3.84 | $3.96 | $3.65 | $3.72 | $3.72 | 44,200,801 |
| 2024-03-27 | $4.13 | $4.37 | $4.07 | $4.34 | $4.34 | 12,992,367 |
| 2024-03-26 | $4.14 | $4.30 | $4.06 | $4.07 | $4.07 | 13,948,728 |
| 2024-03-25 | $4.11 | $4.24 | $4.06 | $4.09 | $4.09 | 8,252,161 |
| 2024-03-22 | $4.17 | $4.18 | $4.06 | $4.08 | $4.08 | 7,325,477 |
| 2024-03-21 | $4.25 | $4.30 | $4.15 | $4.20 | $4.20 | 7,592,106 |
| 2024-03-20 | $4.25 | $4.28 | $4.15 | $4.25 | $4.25 | 8,398,335 |
| 2024-03-19 | $4.35 | $4.41 | $4.24 | $4.27 | $4.27 | 8,181,242 |
| 2024-03-18 | $4.43 | $4.49 | $4.36 | $4.39 | $4.39 | 8,581,603 |
| 2024-03-15 | $4.20 | $4.54 | $4.20 | $4.44 | $4.44 | 17,770,873 |
| 2024-03-14 | $4.37 | $4.38 | $4.17 | $4.27 | $4.27 | 9,400,819 |
| 2024-03-13 | $4.32 | $4.45 | $4.30 | $4.36 | $4.36 | 8,444,787 |
| 2024-03-12 | $4.38 | $4.41 | $4.27 | $4.34 | $4.34 | 6,959,165 |
| 2024-03-11 | $4.30 | $4.50 | $4.25 | $4.36 | $4.36 | 12,330,170 |
| 2024-03-08 | $4.68 | $4.78 | $4.24 | $4.30 | $4.30 | 17,507,601 |
| 2024-03-07 | $4.60 | $4.90 | $4.52 | $4.60 | $4.60 | 19,618,810 |
| 2024-03-06 | $4.52 | $4.69 | $4.40 | $4.56 | $4.56 | 12,789,174 |
| 2024-03-05 | $4.23 | $4.55 | $4.21 | $4.50 | $4.50 | 13,744,893 |
| 2024-03-04 | $4.36 | $4.39 | $4.12 | $4.32 | $4.32 | 14,610,482 |
| 2024-03-01 | $4.34 | $4.50 | $4.23 | $4.36 | $4.36 | 12,695,472 |
| 2024-02-29 | $4.46 | $4.75 | $4.22 | $4.32 | $4.32 | 28,281,629 |
| 2024-02-28 | $4.93 | $5.10 | $4.75 | $4.99 | $4.99 | 28,664,110 |
| 2024-02-27 | $4.49 | $4.85 | $4.49 | $4.81 | $4.81 | 17,026,495 |
| 2024-02-26 | $4.46 | $4.61 | $4.37 | $4.45 | $4.45 | 10,444,100 |
| 2024-02-23 | $4.39 | $4.54 | $4.28 | $4.44 | $4.44 | 9,598,604 |
| 2024-02-22 | $4.66 | $4.69 | $4.36 | $4.42 | $4.42 | 9,668,410 |
| 2024-02-21 | $4.59 | $4.82 | $4.51 | $4.57 | $4.57 | 8,125,596 |
| 2024-02-20 | $4.76 | $4.81 | $4.55 | $4.66 | $4.66 | 9,115,678 |
| 2024-02-16 | $4.77 | $4.95 | $4.62 | $4.83 | $4.83 | 10,243,206 |
| 2024-02-15 | $4.80 | $5.05 | $4.76 | $4.89 | $4.89 | 12,504,550 |
| 2024-02-14 | $4.62 | $4.87 | $4.47 | $4.80 | $4.80 | 13,270,834 |
| 2024-02-13 | $4.37 | $4.68 | $4.27 | $4.49 | $4.49 | 12,040,689 |
| 2024-02-12 | $4.38 | $4.72 | $4.31 | $4.56 | $4.56 | 15,646,920 |
| 2024-02-09 | $4.15 | $4.49 | $4.10 | $4.38 | $4.38 | 19,574,091 |
| 2024-02-08 | $3.98 | $4.16 | $3.94 | $4.09 | $4.09 | 10,763,947 |
| 2024-02-07 | $4.08 | $4.08 | $3.84 | $3.94 | $3.94 | 13,338,831 |
| 2024-02-06 | $3.65 | $4.16 | $3.59 | $4.07 | $4.07 | 20,769,154 |
| 2024-02-05 | $3.97 | $3.98 | $3.60 | $3.67 | $3.67 | 19,878,639 |
| 2024-02-02 | $4.04 | $4.06 | $3.93 | $4.01 | $4.01 | 12,933,902 |
| 2024-02-01 | $4.10 | $4.15 | $4.02 | $4.06 | $4.06 | 10,616,884 |
| 2024-01-31 | $4.12 | $4.32 | $4.03 | $4.05 | $4.05 | 14,591,585 |
| 2024-01-30 | $4.23 | $4.23 | $4.08 | $4.11 | $4.11 | 8,717,248 |
| 2024-01-29 | $4.11 | $4.27 | $3.98 | $4.27 | $4.27 | 10,971,893 |
| 2024-01-26 | $4.12 | $4.26 | $4.06 | $4.07 | $4.07 | 11,295,563 |
| 2024-01-25 | $4.13 | $4.23 | $4.07 | $4.08 | $4.08 | 11,252,925 |
| 2024-01-24 | $4.40 | $4.44 | $4.11 | $4.13 | $4.13 | 11,041,687 |
| 2024-01-23 | $4.53 | $4.72 | $4.33 | $4.33 | $4.33 | 12,718,266 |
| 2024-01-22 | $4.60 | $4.81 | $4.43 | $4.48 | $4.48 | 14,325,906 |
| 2024-01-19 | $4.50 | $4.53 | $4.30 | $4.51 | $4.51 | 11,258,100 |
| 2024-01-18 | $4.15 | $4.44 | $4.08 | $4.43 | $4.43 | 17,689,971 |
| 2024-01-17 | $4.07 | $4.26 | $4.01 | $4.11 | $4.11 | 15,468,010 |
| 2024-01-16 | $4.54 | $4.54 | $4.13 | $4.21 | $4.21 | 17,836,958 |
| 2024-01-12 | $4.67 | $4.79 | $4.47 | $4.56 | $4.56 | 14,495,004 |
| 2024-01-11 | $4.86 | $4.87 | $4.64 | $4.70 | $4.70 | 13,427,947 |
| 2024-01-10 | $5.05 | $5.05 | $4.71 | $4.91 | $4.91 | 22,955,046 |
| 2024-01-09 | $5.24 | $5.30 | $5.03 | $5.04 | $5.04 | 13,134,188 |
| 2024-01-08 | $5.14 | $5.42 | $5.09 | $5.29 | $5.29 | 14,387,803 |
| 2024-01-05 | $5.26 | $5.28 | $5.08 | $5.17 | $5.17 | 16,030,293 |
| 2024-01-04 | $5.56 | $5.60 | $5.25 | $5.30 | $5.30 | 22,982,925 |
| 2024-01-03 | $6.05 | $6.07 | $5.55 | $5.58 | $5.58 | 29,667,210 |
| 2024-01-02 | $6.09 | $6.33 | $6.01 | $6.11 | $6.11 | 13,559,542 |
| 2023-12-29 | $6.20 | $6.23 | $6.06 | $6.12 | $6.12 | 15,129,633 |
| 2023-12-28 | $6.18 | $6.50 | $6.14 | $6.21 | $6.21 | 18,490,616 |
| 2023-12-27 | $6.11 | $6.26 | $6.04 | $6.16 | $6.16 | 10,917,516 |
| 2023-12-26 | $6.08 | $6.19 | $5.96 | $6.11 | $6.11 | 13,107,025 |
| 2023-12-22 | $6.05 | $6.20 | $5.96 | $6.10 | $6.10 | 15,846,548 |
| 2023-12-21 | $6.33 | $6.38 | $5.93 | $6.07 | $6.07 | 28,731,756 |
| 2023-12-20 | $6.69 | $6.70 | $6.17 | $6.17 | $6.17 | 26,820,098 |
| 2023-12-19 | $6.78 | $6.82 | $6.63 | $6.74 | $6.74 | 16,247,807 |
| 2023-12-18 | $6.66 | $6.84 | $6.47 | $6.74 | $6.74 | 17,455,517 |
| 2023-12-15 | $6.79 | $6.81 | $6.62 | $6.65 | $6.65 | 36,845,529 |
| 2023-12-14 | $6.94 | $7.22 | $6.67 | $6.71 | $6.71 | 28,592,919 |
| 2023-12-13 | $6.77 | $6.92 | $6.50 | $6.81 | $6.81 | 21,774,780 |
| 2023-12-12 | $7.14 | $7.15 | $6.70 | $6.72 | $6.72 | 16,793,921 |
| 2023-12-11 | $6.86 | $7.12 | $6.73 | $7.11 | $7.11 | 14,619,128 |
| 2023-12-08 | $6.82 | $7.04 | $6.79 | $6.93 | $6.93 | 11,951,452 |
| 2023-12-07 | $6.79 | $6.92 | $6.71 | $6.82 | $6.82 | 11,599,393 |
| 2023-12-06 | $7.07 | $7.15 | $6.77 | $6.79 | $6.79 | 16,696,927 |
| 2023-12-05 | $7.42 | $7.45 | $6.88 | $7.02 | $7.02 | 21,060,440 |
| 2023-12-04 | $6.87 | $7.54 | $6.81 | $7.49 | $7.49 | 30,553,658 |
| 2023-12-01 | $6.66 | $6.99 | $6.53 | $6.86 | $6.86 | 24,079,316 |
| 2023-11-30 | $7.15 | $7.18 | $6.64 | $6.65 | $6.65 | 20,347,073 |
| 2023-11-29 | $6.95 | $7.34 | $6.86 | $7.17 | $7.17 | 32,270,231 |
| 2023-11-28 | $6.73 | $6.80 | $6.53 | $6.70 | $6.70 | 17,932,142 |
| 2023-11-27 | $6.88 | $6.89 | $6.67 | $6.80 | $6.80 | 11,484,298 |
| 2023-11-24 | $6.97 | $7.03 | $6.82 | $6.90 | $6.90 | 8,594,097 |
| 2023-11-22 | $6.72 | $7.11 | $6.60 | $6.99 | $6.99 | 18,536,310 |
| 2023-11-21 | $7.07 | $7.09 | $6.52 | $6.65 | $6.65 | 26,428,344 |
| 2023-11-20 | $7.50 | $7.52 | $7.15 | $7.16 | $7.16 | 13,454,386 |
| 2023-11-17 | $7.42 | $7.50 | $7.26 | $7.43 | $7.43 | 13,223,986 |
| 2023-11-16 | $7.84 | $7.85 | $7.36 | $7.39 | $7.39 | 19,837,051 |
| 2023-11-15 | $8.18 | $8.30 | $7.77 | $7.89 | $7.89 | 20,265,455 |
| 2023-11-14 | $8.18 | $8.25 | $7.78 | $8.07 | $8.07 | 20,005,170 |
| 2023-11-13 | $7.95 | $7.96 | $7.61 | $7.90 | $7.90 | 17,230,500 |
| 2023-11-10 | $8.42 | $8.45 | $7.84 | $8.01 | $8.01 | 29,212,857 |
| 2023-11-09 | $8.18 | $9.37 | $8.02 | $8.71 | $8.71 | 63,400,577 |
| 2023-11-08 | $10.30 | $10.36 | $9.96 | $10.09 | $10.09 | 19,309,412 |
| 2023-11-07 | $10.98 | $11.03 | $10.11 | $10.22 | $10.22 | 16,037,830 |
| 2023-11-06 | $11.00 | $11.43 | $10.76 | $10.95 | $10.95 | 20,742,367 |
| 2023-11-03 | $10.64 | $11.30 | $10.53 | $10.72 | $10.72 | 22,573,364 |
| 2023-11-02 | $10.22 | $10.67 | $10.21 | $10.49 | $10.49 | 14,482,059 |
| 2023-11-01 | $10.76 | $10.80 | $10.01 | $10.03 | $10.03 | 14,634,262 |
| 2023-10-31 | $10.00 | $10.69 | $9.96 | $10.68 | $10.68 | 18,157,043 |
| 2023-10-30 | $9.29 | $10.01 | $9.24 | $9.96 | $9.96 | 16,581,382 |
| 2023-10-27 | $9.27 | $9.66 | $9.13 | $9.15 | $9.15 | 13,892,260 |
| 2023-10-26 | $9.34 | $9.47 | $9.08 | $9.23 | $9.23 | 12,472,791 |
| 2023-10-25 | $9.42 | $9.54 | $9.08 | $9.28 | $9.28 | 12,729,060 |
| 2023-10-24 | $9.34 | $9.96 | $9.19 | $9.33 | $9.33 | 15,333,443 |
| 2023-10-23 | $9.37 | $9.62 | $8.91 | $9.16 | $9.16 | 17,172,855 |
| 2023-10-20 | $9.13 | $9.70 | $9.00 | $9.08 | $9.08 | 13,827,866 |
| 2023-10-19 | $9.30 | $9.83 | $8.97 | $9.36 | $9.36 | 18,145,637 |
| 2023-10-18 | $9.82 | $10.22 | $9.16 | $9.16 | $9.16 | 17,228,613 |
| 2023-10-17 | $9.17 | $10.26 | $9.15 | $9.86 | $9.86 | 23,287,965 |
| 2023-10-16 | $9.23 | $9.54 | $8.96 | $9.33 | $9.33 | 19,021,240 |
| 2023-10-13 | $10.74 | $10.84 | $9.34 | $9.50 | $9.50 | 31,338,822 |
| 2023-10-12 | $10.64 | $11.17 | $10.21 | $11.00 | $11.00 | 31,698,595 |
| 2023-10-11 | $10.00 | $10.52 | $9.81 | $10.42 | $10.42 | 23,782,904 |
| 2023-10-10 | $9.91 | $10.38 | $9.62 | $9.92 | $9.92 | 27,390,137 |
| 2023-10-09 | $9.12 | $9.86 | $9.06 | $9.82 | $9.82 | 26,758,503 |
| 2023-10-06 | $8.26 | $9.43 | $8.21 | $9.26 | $9.26 | 35,656,343 |
| 2023-10-05 | $8.25 | $8.83 | $8.16 | $8.30 | $8.30 | 20,160,558 |
| 2023-10-04 | $7.88 | $8.50 | $7.73 | $8.34 | $8.34 | 18,725,938 |
| 2023-10-03 | $8.11 | $8.28 | $7.84 | $7.85 | $7.85 | 11,379,775 |
| 2023-10-02 | $8.06 | $8.40 | $7.77 | $8.15 | $8.15 | 17,438,877 |
| 2023-09-29 | $7.84 | $8.31 | $7.84 | $7.99 | $7.99 | 17,752,321 |
| 2023-09-28 | $7.50 | $7.79 | $7.31 | $7.79 | $7.79 | 15,141,040 |
| 2023-09-27 | $7.95 | $8.10 | $7.50 | $7.57 | $7.57 | 15,769,670 |
| 2023-09-26 | $8.08 | $8.46 | $7.77 | $7.91 | $7.91 | 16,714,155 |
| 2023-09-25 | $7.69 | $8.50 | $7.46 | $8.14 | $8.14 | 20,448,721 |
| 2023-09-22 | $7.77 | $8.09 | $7.59 | $7.62 | $7.62 | 13,921,804 |
| 2023-09-21 | $8.11 | $8.34 | $7.69 | $7.70 | $7.70 | 14,920,216 |
| 2023-09-20 | $8.05 | $8.69 | $7.97 | $8.16 | $8.16 | 23,101,728 |
| 2023-09-19 | $7.70 | $8.37 | $7.33 | $8.25 | $8.25 | 23,462,345 |
| 2023-09-18 | $8.25 | $8.32 | $7.68 | $7.80 | $7.80 | 18,562,172 |
| 2023-09-15 | $8.09 | $8.54 | $7.88 | $8.36 | $8.36 | 24,215,671 |
| 2023-09-14 | $8.91 | $9.10 | $8.05 | $8.14 | $8.14 | 46,855,415 |
| 2023-09-13 | $7.57 | $8.35 | $7.38 | $8.24 | $8.24 | 37,600,396 |
| 2023-09-12 | $7.38 | $8.14 | $7.22 | $7.57 | $7.57 | 37,586,196 |
| 2023-09-11 | $7.42 | $7.64 | $7.05 | $7.34 | $7.34 | 26,368,733 |
| 2023-09-08 | $7.96 | $8.00 | $7.10 | $7.18 | $7.18 | 32,634,548 |
| 2023-09-07 | $8.25 | $8.38 | $7.71 | $8.12 | $8.12 | 47,792,107 |
| 2023-09-06 | $11.70 | $11.70 | $8.43 | $8.62 | $8.62 | 84,989,558 |
| 2023-09-05 | $13.00 | $13.76 | $12.64 | $13.64 | $13.64 | 20,097,276 |
| 2023-09-01 | $12.68 | $13.23 | $12.12 | $13.10 | $13.10 | 22,944,879 |
| 2023-08-31 | $13.90 | $13.90 | $12.55 | $12.55 | $12.55 | 38,962,109 |
| 2023-08-30 | $11.10 | $13.64 | $10.73 | $12.73 | $12.73 | 55,170,296 |
| 2023-08-29 | $11.24 | $11.70 | $10.72 | $10.91 | $10.91 | 27,312,516 |
| 2023-08-28 | $11.99 | $12.35 | $11.05 | $11.07 | $11.07 | 24,658,930 |
| 2023-08-25 | $13.44 | $14.45 | $12.40 | $12.43 | $12.43 | 24,061,647 |
| 2023-08-24 | $16.31 | $16.60 | $13.33 | $14.37 | $14.37 | 26,407,969 |
| 2023-08-23 | $1.95 | $2.20 | $1.94 | $1.96 | $19.60 | 19,985,436 |
| 2023-08-22 | $3.10 | $3.11 | $2.46 | $2.55 | $25.50 | 10,944,869 |
| 2023-08-21 | $4.00 | $4.03 | $3.05 | $3.12 | $31.20 | 11,371,256 |
| 2023-08-18 | $4.06 | $4.19 | $3.86 | $4.09 | $40.90 | 5,165,848 |
| 2023-08-17 | $3.67 | $4.06 | $3.64 | $4.04 | $40.40 | 7,147,799 |
| 2023-08-16 | $3.68 | $3.84 | $3.47 | $3.75 | $37.50 | 5,699,247 |
| 2023-08-15 | $3.49 | $3.80 | $3.30 | $3.68 | $36.80 | 7,040,204 |
| 2023-08-14 | $3.33 | $3.64 | $3.18 | $3.39 | $33.90 | 13,416,122 |
| 2023-08-11 | $4.91 | $5.28 | $4.91 | $5.26 | $5.26 | 59,671,758 |
| 2023-08-10 | $4.95 | $5.10 | $4.90 | $4.98 | $4.98 | 13,607,986 |
| 2023-08-09 | $5.09 | $5.16 | $4.86 | $4.90 | $4.90 | 18,090,623 |
| 2023-08-08 | $5.46 | $5.46 | $4.99 | $5.09 | $5.09 | 30,423,032 |
| 2023-08-07 | $5.04 | $5.28 | $5.01 | $5.12 | $5.12 | 27,032,077 |
| 2023-08-04 | $4.91 | $5.08 | $4.82 | $4.93 | $4.93 | 20,875,438 |
| 2023-08-03 | $4.79 | $4.98 | $4.74 | $4.91 | $4.91 | 14,404,955 |
| 2023-08-02 | $4.85 | $4.88 | $4.68 | $4.80 | $4.80 | 15,532,945 |
| 2023-08-01 | $4.93 | $5.17 | $4.84 | $4.93 | $4.93 | 24,033,976 |
| 2023-07-31 | $4.66 | $5.08 | $4.64 | $4.97 | $4.97 | 37,176,162 |
| 2023-07-28 | $4.66 | $4.67 | $4.52 | $4.64 | $4.64 | 24,812,999 |
| 2023-07-27 | $5.11 | $5.15 | $4.51 | $4.52 | $4.52 | 42,408,541 |
| 2023-07-26 | $5.15 | $5.25 | $4.91 | $5.07 | $5.07 | 31,197,692 |
| 2023-07-25 | $5.36 | $5.48 | $5.03 | $5.12 | $5.12 | 58,404,632 |
| 2023-07-24 | $5.84 | $6.23 | $4.87 | $5.85 | $5.85 | 256,918,794 |
| 2023-07-21 | $4.34 | $4.48 | $4.29 | $4.40 | $4.40 | 85,210,240 |
| 2023-07-20 | $4.33 | $4.37 | $4.23 | $4.33 | $4.33 | 19,891,014 |
| 2023-07-19 | $4.35 | $4.40 | $4.28 | $4.37 | $4.37 | 19,810,766 |
| 2023-07-18 | $4.35 | $4.54 | $4.27 | $4.31 | $4.31 | 18,617,228 |
| 2023-07-17 | $4.34 | $4.39 | $4.27 | $4.37 | $4.37 | 12,327,208 |
| 2023-07-14 | $4.55 | $4.57 | $4.30 | $4.33 | $4.33 | 17,395,636 |
| 2023-07-13 | $4.43 | $4.52 | $4.40 | $4.44 | $4.44 | 21,391,492 |
| 2023-07-12 | $4.43 | $4.47 | $4.35 | $4.40 | $4.40 | 18,847,554 |
| 2023-07-11 | $4.30 | $4.44 | $4.25 | $4.39 | $4.39 | 23,294,023 |
| 2023-07-10 | $4.18 | $4.29 | $4.17 | $4.24 | $4.24 | 23,467,690 |
| 2023-07-07 | $4.31 | $4.36 | $4.20 | $4.20 | $4.20 | 15,498,825 |
| 2023-07-06 | $4.22 | $4.33 | $4.19 | $4.29 | $4.29 | 20,903,907 |
| 2023-07-05 | $4.44 | $4.44 | $4.22 | $4.25 | $4.25 | 20,468,369 |
| 2023-07-03 | $4.39 | $4.60 | $4.32 | $4.44 | $4.44 | 16,084,246 |
| 2023-06-30 | $4.33 | $4.40 | $4.25 | $4.40 | $4.40 | 17,355,215 |
| 2023-06-29 | $4.36 | $4.43 | $4.18 | $4.42 | $4.42 | 28,284,557 |
| 2023-06-28 | $4.09 | $4.55 | $4.08 | $4.41 | $4.41 | 26,064,386 |
| 2023-06-27 | $4.08 | $4.15 | $4.01 | $4.10 | $4.10 | 15,942,670 |
| 2023-06-26 | $4.08 | $4.13 | $4.01 | $4.03 | $4.03 | 14,102,489 |
| 2023-06-23 | $4.12 | $4.15 | $4.01 | $4.01 | $4.01 | 14,575,718 |
| 2023-06-22 | $4.25 | $4.28 | $4.07 | $4.17 | $4.17 | 37,348,641 |
| 2023-06-21 | $4.60 | $4.64 | $4.50 | $4.53 | $4.53 | 13,026,850 |
| 2023-06-20 | $4.69 | $4.73 | $4.49 | $4.59 | $4.59 | 16,450,229 |
| 2023-06-16 | $4.82 | $4.83 | $4.67 | $4.70 | $4.70 | 18,764,291 |
| 2023-06-15 | $4.85 | $4.85 | $4.68 | $4.76 | $4.76 | 16,103,590 |
| 2023-06-14 | $5.07 | $5.08 | $4.82 | $4.90 | $4.90 | 15,548,652 |
| 2023-06-13 | $4.86 | $5.15 | $4.82 | $5.00 | $5.00 | 25,602,804 |
| 2023-06-12 | $4.78 | $4.88 | $4.74 | $4.79 | $4.79 | 10,424,691 |
| 2023-06-09 | $4.65 | $4.82 | $4.65 | $4.77 | $4.77 | 14,855,349 |
| 2023-06-08 | $4.67 | $4.73 | $4.52 | $4.68 | $4.68 | 15,714,833 |
| 2023-06-07 | $4.76 | $4.76 | $4.61 | $4.73 | $4.73 | 14,759,093 |
| 2023-06-06 | $4.59 | $4.77 | $4.55 | $4.64 | $4.64 | 15,134,973 |
| 2023-06-05 | $4.65 | $4.67 | $4.55 | $4.63 | $4.63 | 7,717,177 |
| 2023-06-02 | $4.63 | $4.67 | $4.53 | $4.55 | $4.55 | 9,477,932 |
| 2023-06-01 | $4.51 | $4.66 | $4.47 | $4.55 | $4.55 | 12,236,657 |
| 2023-05-31 | $4.58 | $4.61 | $4.38 | $4.50 | $4.50 | 13,230,744 |
| 2023-05-30 | $4.74 | $4.78 | $4.50 | $4.63 | $4.63 | 13,900,530 |
| 2023-05-26 | $4.75 | $4.85 | $4.63 | $4.64 | $4.64 | 11,843,640 |
| 2023-05-25 | $4.93 | $4.93 | $4.62 | $4.70 | $4.70 | 16,293,494 |
| 2023-05-24 | $5.00 | $5.08 | $4.80 | $4.88 | $4.88 | 17,085,780 |
| 2023-05-23 | $5.09 | $5.14 | $4.98 | $5.03 | $5.03 | 12,197,323 |
| 2023-05-22 | $5.03 | $5.21 | $4.96 | $5.12 | $5.12 | 13,851,441 |
| 2023-05-19 | $5.09 | $5.09 | $4.96 | $5.03 | $5.03 | 10,402,256 |
| 2023-05-18 | $5.08 | $5.16 | $4.99 | $5.07 | $5.07 | 10,691,492 |
| 2023-05-17 | $4.97 | $5.15 | $4.87 | $5.10 | $5.10 | 13,937,695 |
| 2023-05-16 | $5.10 | $5.14 | $4.94 | $4.96 | $4.96 | 11,747,736 |
| 2023-05-15 | $5.10 | $5.24 | $5.03 | $5.14 | $5.14 | 12,115,057 |
| 2023-05-12 | $5.27 | $5.32 | $5.08 | $5.20 | $5.20 | 13,394,748 |
| 2023-05-11 | $5.42 | $5.48 | $5.19 | $5.34 | $5.34 | 13,891,603 |
| 2023-05-10 | $5.60 | $5.61 | $5.40 | $5.49 | $5.49 | 14,568,409 |
| 2023-05-09 | $5.81 | $5.95 | $5.53 | $5.54 | $5.54 | 18,772,750 |
| 2023-05-08 | $5.83 | $6.03 | $5.76 | $5.90 | $5.90 | 17,036,114 |
| 2023-05-05 | $6.10 | $6.11 | $5.66 | $5.89 | $5.89 | 28,479,339 |
| 2023-05-04 | $5.84 | $6.05 | $5.72 | $5.92 | $5.92 | 25,007,459 |
| 2023-05-03 | $5.41 | $5.82 | $5.41 | $5.74 | $5.74 | 25,057,155 |
| 2023-05-02 | $5.67 | $5.74 | $5.32 | $5.50 | $5.50 | 16,239,748 |
| 2023-05-01 | $5.53 | $5.69 | $5.38 | $5.65 | $5.65 | 20,341,226 |
| 2023-04-28 | $5.46 | $5.54 | $5.34 | $5.50 | $5.50 | 18,975,574 |
| 2023-04-27 | $5.22 | $5.56 | $5.16 | $5.37 | $5.37 | 21,015,130 |
| 2023-04-26 | $5.18 | $5.32 | $5.05 | $5.19 | $5.19 | 14,130,874 |
| 2023-04-25 | $4.94 | $5.34 | $4.92 | $5.15 | $5.15 | 33,038,246 |
| 2023-04-24 | $4.90 | $5.03 | $4.64 | $4.96 | $4.96 | 22,384,401 |
| 2023-04-21 | $4.94 | $5.07 | $4.91 | $4.99 | $4.99 | 13,973,234 |
| 2023-04-20 | $5.00 | $5.02 | $4.89 | $4.97 | $4.97 | 10,295,822 |
| 2023-04-19 | $4.95 | $5.17 | $4.92 | $5.10 | $5.10 | 12,813,969 |
| 2023-04-18 | $5.23 | $5.23 | $4.98 | $5.05 | $5.05 | 13,732,328 |
| 2023-04-17 | $5.24 | $5.30 | $5.13 | $5.20 | $5.20 | 14,560,941 |
| 2023-04-14 | $5.74 | $5.76 | $4.90 | $5.12 | $5.12 | 35,998,026 |
| 2023-04-13 | $5.48 | $5.66 | $5.39 | $5.46 | $5.46 | 20,485,411 |
| 2023-04-12 | $5.62 | $5.74 | $5.34 | $5.34 | $5.34 | 33,620,751 |
| 2023-04-11 | $5.45 | $5.63 | $5.25 | $5.43 | $5.43 | 36,630,422 |
| 2023-04-10 | $4.77 | $5.37 | $4.74 | $5.24 | $5.24 | 50,575,733 |
| 2023-04-06 | $4.45 | $5.16 | $4.31 | $4.90 | $4.90 | 101,554,847 |
| 2023-04-05 | $4.07 | $4.09 | $3.94 | $4.05 | $4.05 | 30,657,215 |
| 2023-04-04 | $4.08 | $4.45 | $3.88 | $3.91 | $3.91 | 90,399,549 |
| 2023-04-03 | $4.99 | $5.15 | $4.94 | $5.11 | $5.11 | 33,616,570 |
| 2023-03-31 | $4.91 | $5.06 | $4.87 | $5.01 | $5.01 | 19,003,286 |
| 2023-03-30 | $5.11 | $5.16 | $4.87 | $4.97 | $4.97 | 20,233,543 |
| 2023-03-29 | $5.14 | $5.21 | $4.83 | $5.00 | $5.00 | 28,097,840 |
| 2023-03-28 | $4.51 | $5.50 | $4.46 | $5.15 | $5.15 | 89,811,469 |
| 2023-03-27 | $4.51 | $4.58 | $4.30 | $4.55 | $4.55 | 20,314,449 |
| 2023-03-24 | $4.40 | $4.54 | $4.38 | $4.47 | $4.47 | 10,528,260 |
| 2023-03-23 | $4.44 | $4.68 | $4.34 | $4.47 | $4.47 | 19,451,509 |
| 2023-03-22 | $4.73 | $4.75 | $4.31 | $4.34 | $4.34 | 31,446,603 |
| 2023-03-21 | $4.33 | $4.45 | $4.21 | $4.41 | $4.41 | 20,847,078 |
| 2023-03-20 | $4.25 | $4.38 | $4.14 | $4.27 | $4.27 | 17,581,344 |
| 2023-03-17 | $4.30 | $4.34 | $4.11 | $4.18 | $4.18 | 27,433,560 |
| 2023-03-16 | $4.22 | $4.65 | $4.06 | $4.39 | $4.39 | 27,836,125 |
| 2023-03-15 | $4.53 | $4.61 | $4.15 | $4.21 | $4.21 | 35,786,120 |
| 2023-03-14 | $5.48 | $5.51 | $4.36 | $4.64 | $4.64 | 64,871,311 |
| 2023-03-13 | $5.44 | $5.56 | $5.24 | $5.46 | $5.46 | 15,357,617 |
| 2023-03-10 | $5.56 | $5.62 | $5.30 | $5.38 | $5.38 | 15,574,719 |
| 2023-03-09 | $5.74 | $5.92 | $5.56 | $5.65 | $5.65 | 16,178,466 |
| 2023-03-08 | $6.04 | $6.13 | $5.67 | $5.84 | $5.84 | 19,862,144 |
| 2023-03-07 | $6.23 | $6.35 | $6.00 | $6.01 | $6.01 | 16,229,855 |
| 2023-03-06 | $6.58 | $6.75 | $6.25 | $6.25 | $6.25 | 26,242,753 |
| 2023-03-03 | $6.20 | $6.69 | $6.14 | $6.58 | $6.58 | 34,069,578 |
| 2023-03-02 | $6.24 | $6.37 | $5.90 | $6.10 | $6.10 | 28,341,057 |
| 2023-03-01 | $6.80 | $7.11 | $6.46 | $6.57 | $6.57 | 41,177,373 |
| 2023-02-28 | $7.78 | $8.53 | $7.11 | $7.14 | $7.14 | 113,458,537 |
| 2023-02-27 | $6.31 | $8.19 | $6.19 | $7.61 | $7.61 | 122,677,634 |
| 2023-02-24 | $6.13 | $6.24 | $5.99 | $6.20 | $6.20 | 23,398,217 |
| 2023-02-23 | $6.29 | $6.65 | $5.91 | $6.23 | $6.23 | 42,144,279 |
| 2023-02-22 | $6.42 | $6.79 | $6.02 | $6.26 | $6.26 | 68,667,232 |
| 2023-02-21 | $5.47 | $6.20 | $5.44 | $6.10 | $6.10 | 73,513,023 |
| 2023-02-17 | $5.32 | $5.53 | $5.21 | $5.24 | $5.24 | 27,592,365 |
| 2023-02-16 | $5.24 | $5.49 | $5.05 | $5.25 | $5.25 | 32,085,457 |
| 2023-02-15 | $4.56 | $5.27 | $4.53 | $5.17 | $5.17 | 46,713,321 |
| 2023-02-14 | $4.55 | $4.62 | $4.39 | $4.50 | $4.50 | 36,199,218 |
| 2023-02-13 | $4.75 | $4.91 | $4.58 | $4.68 | $4.68 | 25,805,874 |
| 2023-02-10 | $5.21 | $5.21 | $4.64 | $4.90 | $4.90 | 38,670,765 |
| 2023-02-09 | $5.87 | $5.88 | $5.14 | $5.36 | $5.36 | 29,113,315 |
| 2023-02-08 | $6.12 | $6.13 | $5.61 | $5.72 | $5.72 | 31,424,404 |
| 2023-02-07 | $6.94 | $6.96 | $6.05 | $6.18 | $6.18 | 47,410,970 |
| 2023-02-06 | $6.31 | $7.33 | $6.05 | $6.80 | $6.80 | 62,513,915 |
| 2023-02-03 | $6.10 | $6.77 | $6.03 | $6.08 | $6.08 | 52,353,362 |
| 2023-02-02 | $6.28 | $6.45 | $5.93 | $6.08 | $6.08 | 49,690,894 |
| 2023-02-01 | $5.30 | $5.80 | $5.27 | $5.71 | $5.71 | 36,970,916 |
| 2023-01-31 | $5.10 | $5.35 | $5.00 | $5.35 | $5.35 | 21,881,429 |
| 2023-01-30 | $5.28 | $5.34 | $4.95 | $5.01 | $5.01 | 34,116,834 |
| 2023-01-27 | $5.25 | $5.62 | $5.10 | $5.51 | $5.51 | 33,469,605 |
| 2023-01-26 | $5.50 | $5.61 | $5.10 | $5.28 | $5.28 | 21,597,745 |
| 2023-01-25 | $5.43 | $5.47 | $5.28 | $5.33 | $5.33 | 22,975,093 |
| 2023-01-24 | $5.95 | $5.95 | $5.40 | $5.50 | $5.50 | 24,293,900 |
| 2023-01-23 | $5.53 | $5.92 | $5.42 | $5.66 | $5.66 | 34,092,876 |
| 2023-01-20 | $5.53 | $5.81 | $5.45 | $5.52 | $5.52 | 31,271,943 |
| 2023-01-19 | $5.47 | $5.65 | $5.26 | $5.52 | $5.52 | 29,734,893 |
| 2023-01-18 | $6.37 | $6.55 | $5.46 | $5.65 | $5.65 | 62,125,416 |
| 2023-01-17 | $5.37 | $6.17 | $5.06 | $6.07 | $6.07 | 57,607,179 |
| 2023-01-13 | $4.84 | $5.14 | $4.77 | $5.06 | $5.06 | 25,920,324 |
| 2023-01-12 | $5.09 | $5.35 | $4.74 | $5.02 | $5.02 | 41,961,157 |
| 2023-01-11 | $4.43 | $4.98 | $4.31 | $4.92 | $4.92 | 53,994,970 |
| 2023-01-10 | $3.91 | $4.08 | $3.91 | $4.06 | $4.06 | 12,844,629 |
| 2023-01-09 | $3.92 | $4.02 | $3.79 | $3.93 | $3.93 | 17,164,034 |
| 2023-01-06 | $3.98 | $3.99 | $3.77 | $3.85 | $3.85 | 15,305,414 |
| 2023-01-05 | $4.03 | $4.06 | $3.86 | $3.96 | $3.96 | 12,757,433 |
| 2023-01-04 | $4.00 | $4.16 | $3.84 | $4.09 | $4.09 | 17,999,303 |
| 2023-01-03 | $4.14 | $4.39 | $3.87 | $3.93 | $3.93 | 22,100,495 |
| 2022-12-30 | $4.04 | $4.09 | $3.90 | $4.07 | $4.07 | 18,450,834 |
| 2022-12-29 | $3.90 | $4.19 | $3.86 | $4.14 | $4.14 | 21,225,347 |
| 2022-12-28 | $4.01 | $4.13 | $3.81 | $3.84 | $3.84 | 29,744,266 |
| 2022-12-27 | $4.20 | $4.21 | $4.00 | $4.03 | $4.03 | 21,676,513 |
| 2022-12-23 | $4.70 | $4.82 | $4.31 | $4.40 | $4.40 | 30,311,148 |
| 2022-12-22 | $4.14 | $4.98 | $4.11 | $4.91 | $4.91 | 55,461,401 |
| 2022-12-21 | $5.14 | $5.37 | $5.05 | $5.30 | $5.30 | 19,607,637 |
| 2022-12-20 | $4.87 | $5.15 | $4.74 | $5.08 | $5.08 | 22,273,835 |
| 2022-12-19 | $5.23 | $5.32 | $4.78 | $4.89 | $4.89 | 29,491,371 |
| 2022-12-16 | $5.65 | $5.73 | $5.13 | $5.31 | $5.31 | 29,694,533 |
| 2022-12-15 | $5.60 | $6.05 | $5.53 | $5.60 | $5.60 | 28,706,458 |
| 2022-12-14 | $5.77 | $5.88 | $5.61 | $5.75 | $5.75 | 22,155,948 |
| 2022-12-13 | $6.50 | $6.51 | $5.53 | $5.72 | $5.72 | 34,932,358 |
| 2022-12-12 | $5.99 | $6.00 | $5.61 | $5.95 | $5.95 | 17,523,820 |
| 2022-12-09 | $6.05 | $6.13 | $5.81 | $5.94 | $5.94 | 23,156,413 |
| 2022-12-08 | $6.24 | $6.70 | $5.97 | $6.07 | $6.07 | 30,496,386 |
| 2022-12-07 | $6.77 | $7.13 | $6.00 | $6.05 | $6.05 | 39,234,412 |
| 2022-12-06 | $7.46 | $7.48 | $6.68 | $6.75 | $6.75 | 26,188,121 |
| 2022-12-05 | $8.18 | $8.54 | $7.41 | $7.45 | $7.45 | 28,313,393 |
| 2022-12-02 | $8.18 | $8.63 | $7.92 | $8.17 | $8.17 | 34,765,648 |
| 2022-12-01 | $7.29 | $9.15 | $7.21 | $8.17 | $8.17 | 96,708,494 |
| 2022-11-30 | $7.48 | $7.48 | $6.96 | $7.23 | $7.23 | 44,913,753 |
| 2022-11-29 | $7.29 | $7.62 | $7.08 | $7.43 | $7.43 | 16,317,845 |
| 2022-11-28 | $7.44 | $7.44 | $7.12 | $7.33 | $7.33 | 17,946,441 |
| 2022-11-25 | $7.66 | $7.74 | $7.50 | $7.51 | $7.51 | 8,287,640 |
| 2022-11-23 | $7.35 | $7.99 | $7.28 | $7.64 | $7.64 | 37,508,982 |
| 2022-11-22 | $7.21 | $7.51 | $7.07 | $7.32 | $7.32 | 14,591,932 |
| 2022-11-21 | $7.30 | $7.56 | $7.05 | $7.27 | $7.27 | 16,892,683 |
| 2022-11-18 | $7.53 | $7.84 | $7.34 | $7.59 | $7.59 | 21,572,069 |
| 2022-11-17 | $7.29 | $7.42 | $7.10 | $7.39 | $7.39 | 17,120,006 |
| 2022-11-16 | $7.74 | $7.80 | $7.16 | $7.53 | $7.53 | 29,929,693 |
| 2022-11-15 | $7.83 | $8.19 | $7.46 | $7.95 | $7.95 | 44,349,833 |
| 2022-11-14 | $8.02 | $8.35 | $7.29 | $7.34 | $7.34 | 53,083,896 |
| 2022-11-11 | $6.01 | $7.28 | $5.93 | $7.20 | $7.20 | 43,822,310 |
| 2022-11-10 | $5.50 | $6.27 | $5.35 | $6.13 | $6.13 | 40,052,504 |
| 2022-11-09 | $5.37 | $5.39 | $5.05 | $5.19 | $5.19 | 25,711,189 |
| 2022-11-08 | $5.38 | $5.62 | $5.30 | $5.62 | $5.62 | 27,189,760 |
| 2022-11-07 | $5.56 | $5.61 | $5.17 | $5.33 | $5.33 | 20,037,855 |
| 2022-11-04 | $5.83 | $5.85 | $5.42 | $5.65 | $5.65 | 18,134,587 |
| 2022-11-03 | $5.75 | $5.85 | $5.58 | $5.70 | $5.70 | 16,543,183 |
| 2022-11-02 | $6.26 | $6.33 | $5.79 | $5.81 | $5.81 | 22,112,778 |
| 2022-11-01 | $6.76 | $6.85 | $6.13 | $6.15 | $6.15 | 21,354,266 |
| 2022-10-31 | $6.82 | $7.25 | $6.54 | $6.66 | $6.66 | 34,859,088 |
| 2022-10-28 | $6.55 | $6.70 | $6.36 | $6.51 | $6.51 | 15,668,599 |
| 2022-10-27 | $6.83 | $6.93 | $6.49 | $6.51 | $6.51 | 13,873,263 |
| 2022-10-26 | $6.54 | $7.11 | $6.50 | $6.64 | $6.64 | 22,250,680 |
| 2022-10-25 | $6.30 | $7.00 | $6.27 | $6.75 | $6.75 | 26,798,227 |
| 2022-10-24 | $6.46 | $6.55 | $6.20 | $6.36 | $6.36 | 14,363,071 |
| 2022-10-21 | $6.35 | $6.57 | $6.22 | $6.49 | $6.49 | 14,944,372 |
| 2022-10-20 | $6.20 | $6.58 | $6.13 | $6.35 | $6.35 | 17,309,438 |
| 2022-10-19 | $6.41 | $6.50 | $6.05 | $6.11 | $6.11 | 13,495,934 |
| 2022-10-18 | $6.60 | $6.80 | $6.37 | $6.51 | $6.51 | 22,041,383 |
| 2022-10-17 | $6.18 | $6.48 | $6.09 | $6.36 | $6.36 | 18,580,731 |
| 2022-10-14 | $6.21 | $6.35 | $5.95 | $6.00 | $6.00 | 21,968,247 |
| 2022-10-13 | $5.63 | $6.28 | $5.47 | $6.04 | $6.04 | 29,565,488 |
| 2022-10-12 | $6.12 | $6.24 | $5.62 | $5.85 | $5.85 | 32,491,817 |
| 2022-10-11 | $6.40 | $6.48 | $6.07 | $6.12 | $6.12 | 22,621,460 |
| 2022-10-10 | $6.46 | $6.93 | $6.27 | $6.35 | $6.35 | 23,392,665 |
| 2022-10-07 | $7.10 | $7.10 | $6.40 | $6.53 | $6.53 | 23,436,242 |
| 2022-10-06 | $7.38 | $7.62 | $7.12 | $7.12 | $7.12 | 19,345,646 |
| 2022-10-05 | $7.55 | $7.55 | $7.04 | $7.33 | $7.33 | 22,699,680 |
| 2022-10-04 | $6.98 | $8.13 | $6.97 | $7.83 | $7.83 | 42,548,254 |
| 2022-10-03 | $6.84 | $6.95 | $6.61 | $6.88 | $6.88 | 21,499,912 |
| 2022-09-30 | $6.97 | $7.28 | $6.82 | $6.97 | $6.97 | 16,557,015 |
| 2022-09-29 | $7.46 | $7.61 | $6.90 | $7.10 | $7.10 | 22,501,992 |
| 2022-09-28 | $7.30 | $7.71 | $7.11 | $7.67 | $7.67 | 24,459,510 |
| 2022-09-27 | $7.16 | $7.52 | $6.98 | $7.45 | $7.45 | 33,360,098 |
| 2022-09-26 | $7.65 | $7.97 | $6.81 | $6.83 | $6.83 | 43,284,753 |
| 2022-09-23 | $7.72 | $8.14 | $7.65 | $7.99 | $7.99 | 19,910,105 |
| 2022-09-22 | $8.62 | $8.66 | $7.73 | $7.85 | $7.85 | 26,649,274 |
| 2022-09-21 | $8.73 | $8.96 | $8.46 | $8.60 | $8.60 | 20,213,351 |
| 2022-09-20 | $9.23 | $9.32 | $8.62 | $8.71 | $8.71 | 17,186,945 |
| 2022-09-19 | $9.07 | $9.35 | $8.85 | $9.18 | $9.18 | 23,541,635 |
| 2022-09-16 | $9.62 | $9.68 | $8.98 | $8.98 | $8.98 | 31,989,605 |
| 2022-09-15 | $9.75 | $10.39 | $9.71 | $9.88 | $9.88 | 25,060,274 |
| 2022-09-14 | $9.52 | $9.93 | $9.21 | $9.91 | $9.91 | 22,078,182 |
| 2022-09-13 | $9.63 | $9.89 | $9.45 | $9.72 | $9.72 | 24,911,241 |
| 2022-09-12 | $10.01 | $10.75 | $9.85 | $10.22 | $10.22 | 47,225,552 |
| 2022-09-09 | $8.86 | $9.73 | $8.78 | $9.72 | $9.72 | 36,584,216 |
| 2022-09-08 | $8.30 | $8.72 | $8.24 | $8.64 | $8.64 | 16,708,581 |
| 2022-09-07 | $8.07 | $8.46 | $7.89 | $8.39 | $8.39 | 21,748,237 |
| 2022-09-06 | $8.65 | $8.75 | $8.17 | $8.19 | $8.19 | 20,629,966 |
| 2022-09-02 | $8.78 | $9.17 | $8.35 | $8.88 | $8.88 | 27,614,745 |
| 2022-09-01 | $9.03 | $9.03 | $8.30 | $8.58 | $8.58 | 25,879,716 |
| 2022-08-31 | $9.11 | $9.28 | $8.68 | $9.12 | $9.12 | 33,009,710 |
| 2022-08-30 | $9.59 | $9.64 | $9.03 | $9.27 | $9.27 | 25,167,526 |
| 2022-08-29 | $9.04 | $9.61 | $8.91 | $9.47 | $9.47 | 39,112,383 |
| 2022-08-26 | $9.58 | $9.67 | $8.96 | $9.17 | $9.17 | 36,395,482 |
| 2022-08-25 | $9.78 | $9.94 | $9.31 | $9.57 | $9.57 | 31,596,347 |
| 2022-08-24 | $9.59 | $9.90 | $9.23 | $9.58 | $9.58 | 50,478,311 |
| 2022-08-23 | $10.72 | $10.94 | $9.47 | $9.56 | $9.56 | 80,188,147 |
| 2022-08-22 | $11.33 | $13.05 | $10.30 | $10.46 | $10.46 | 151,158,696 |
| 2022-08-19 | $18.04 | $18.96 | $17.50 | $18.02 | $18.02 | 52,461,489 |
| 2022-08-18 | $21.86 | $22.09 | $19.12 | $19.29 | $19.29 | 50,428,990 |
| 2022-08-17 | $24.59 | $25.45 | $21.28 | $21.36 | $21.36 | 59,412,032 |
| 2022-08-16 | $24.01 | $26.16 | $23.40 | $24.81 | $24.81 | 72,301,083 |
| 2022-08-15 | $24.07 | $24.49 | $22.67 | $24.21 | $24.21 | 50,182,650 |
| 2022-08-12 | $26.94 | $27.20 | $23.96 | $24.44 | $24.44 | 73,386,045 |
| 2022-08-11 | $24.07 | $26.08 | $23.68 | $25.46 | $25.45 | 79,337,864 |
| 2022-08-10 | $23.39 | $23.80 | $20.73 | $23.67 | $23.66 | 64,157,025 |
| 2022-08-09 | $23.20 | $23.85 | $21.74 | $22.45 | $22.44 | 62,368,044 |
| 2022-08-08 | $24.06 | $27.50 | $23.10 | $23.96 | $23.95 | 132,819,155 |
| 2022-08-05 | $16.97 | $22.77 | $16.50 | $22.18 | $22.17 | 125,780,168 |
| 2022-08-04 | $18.98 | $19.75 | $18.25 | $18.66 | $18.65 | 66,585,470 |
| 2022-08-03 | $17.20 | $18.27 | $16.78 | $18.21 | $18.20 | 41,951,881 |
| 2022-08-02 | $15.45 | $16.99 | $15.31 | $16.86 | $16.85 | 42,734,216 |
| 2022-08-01 | $14.33 | $15.50 | $14.32 | $15.37 | $15.36 | 23,919,728 |
| 2022-07-29 | $14.31 | $14.87 | $14.04 | $14.56 | $14.55 | 18,222,476 |
| 2022-07-28 | $14.63 | $15.29 | $14.20 | $14.58 | $14.57 | 24,618,685 |
| 2022-07-27 | $14.23 | $14.54 | $13.82 | $14.48 | $14.47 | 23,191,985 |
| 2022-07-26 | $14.66 | $14.73 | $13.94 | $14.03 | $14.02 | 21,317,070 |
| 2022-07-25 | $15.55 | $15.57 | $14.80 | $14.91 | $14.90 | 20,684,447 |
| 2022-07-22 | $16.70 | $16.88 | $15.28 | $15.50 | $15.49 | 31,469,866 |
| 2022-07-21 | $17.90 | $18.37 | $16.95 | $17.00 | $16.99 | 39,349,968 |
| 2022-07-20 | $16.52 | $17.73 | $16.33 | $17.52 | $17.51 | 47,582,860 |
| 2022-07-19 | $17.41 | $17.82 | $16.25 | $16.36 | $16.35 | 50,521,490 |
| 2022-07-18 | $15.60 | $16.96 | $15.53 | $16.54 | $16.53 | 54,040,486 |
| 2022-07-15 | $15.27 | $15.39 | $14.71 | $15.37 | $15.36 | 26,144,354 |
| 2022-07-14 | $14.95 | $15.68 | $14.73 | $15.06 | $15.05 | 35,302,705 |
| 2022-07-13 | $15.05 | $15.93 | $14.90 | $15.14 | $15.13 | 36,666,701 |
| 2022-07-12 | $14.95 | $16.14 | $14.81 | $15.60 | $15.59 | 52,835,296 |
| 2022-07-11 | $14.49 | $14.99 | $14.07 | $14.95 | $14.94 | 32,497,671 |
| 2022-07-08 | $13.89 | $15.32 | $13.84 | $14.66 | $14.65 | 48,920,799 |
| 2022-07-07 | $12.54 | $14.69 | $12.41 | $14.48 | $14.47 | 62,763,248 |
| 2022-07-06 | $12.68 | $13.04 | $12.16 | $12.57 | $12.56 | 25,762,111 |
| 2022-07-05 | $13.55 | $13.58 | $12.56 | $12.78 | $12.77 | 30,342,375 |
| 2022-07-01 | $13.48 | $14.31 | $13.26 | $13.53 | $13.52 | 30,952,624 |
| 2022-06-30 | $13.40 | $13.85 | $12.91 | $13.55 | $13.54 | 25,348,273 |
| 2022-06-29 | $13.07 | $13.89 | $12.80 | $13.65 | $13.64 | 27,690,351 |
| 2022-06-28 | $14.00 | $14.30 | $13.31 | $13.38 | $13.37 | 39,752,693 |
| 2022-06-27 | $12.58 | $14.75 | $12.31 | $14.13 | $14.12 | 77,601,862 |
| 2022-06-24 | $12.17 | $12.57 | $11.93 | $12.47 | $12.46 | 80,758,991 |
| 2022-06-23 | $12.79 | $12.81 | $11.44 | $12.05 | $12.05 | 36,073,128 |
| 2022-06-22 | $12.50 | $13.22 | $12.37 | $12.60 | $12.59 | 26,749,741 |
| 2022-06-21 | $12.75 | $12.93 | $12.22 | $12.50 | $12.49 | 30,357,369 |
| 2022-06-17 | $11.86 | $12.71 | $11.86 | $12.53 | $12.52 | 33,042,339 |
| 2022-06-16 | $12.22 | $12.50 | $11.43 | $11.79 | $11.79 | 26,518,120 |
| 2022-06-15 | $11.55 | $12.97 | $11.54 | $12.77 | $12.76 | 37,213,571 |
| 2022-06-14 | $11.52 | $12.05 | $11.11 | $11.92 | $11.92 | 25,723,536 |
| 2022-06-13 | $11.91 | $12.20 | $11.09 | $11.48 | $11.48 | 27,915,989 |
| 2022-06-10 | $12.63 | $12.73 | $12.07 | $12.43 | $12.42 | 26,632,519 |
| 2022-06-09 | $13.37 | $13.53 | $12.57 | $12.78 | $12.77 | 32,363,223 |
| 2022-06-08 | $12.80 | $14.25 | $12.71 | $13.52 | $13.51 | 51,742,173 |
| 2022-06-07 | $12.02 | $13.25 | $11.81 | $13.07 | $13.06 | 40,370,551 |
| 2022-06-06 | $12.42 | $12.58 | $11.77 | $11.95 | $11.95 | 34,537,923 |
| 2022-06-03 | $12.78 | $13.06 | $12.18 | $12.45 | $12.44 | 39,226,048 |
| 2022-06-02 | $12.69 | $13.54 | $12.30 | $13.30 | $13.29 | 45,309,898 |
| 2022-06-01 | $14.01 | $14.32 | $12.80 | $12.81 | $12.80 | 55,539,665 |
| 2022-05-31 | $15.75 | $16.13 | $13.93 | $14.34 | $14.33 | 106,975,069 |
| 2022-05-27 | $12.65 | $14.47 | $12.40 | $14.43 | $14.42 | 89,906,007 |
| 2022-05-26 | $11.75 | $12.88 | $11.59 | $12.23 | $12.22 | 71,002,370 |
| 2022-05-25 | $10.48 | $11.88 | $10.40 | $11.88 | $11.88 | 53,627,955 |
| 2022-05-24 | $11.33 | $11.39 | $10.30 | $10.39 | $10.39 | 37,689,318 |
| 2022-05-23 | $12.01 | $12.02 | $11.45 | $11.58 | $11.58 | 24,854,420 |
| 2022-05-20 | $13.18 | $13.35 | $11.43 | $12.03 | $12.03 | 41,387,915 |
| 2022-05-19 | $12.77 | $13.50 | $12.66 | $13.08 | $13.07 | 50,443,581 |
| 2022-05-18 | $12.73 | $14.22 | $12.51 | $12.76 | $12.75 | 53,729,442 |
| 2022-05-17 | $12.06 | $12.92 | $11.84 | $12.90 | $12.89 | 38,183,480 |
| 2022-05-16 | $11.90 | $12.66 | $11.50 | $11.71 | $11.71 | 40,960,021 |
| 2022-05-13 | $12.11 | $12.49 | $11.49 | $11.81 | $11.81 | 58,129,256 |
| 2022-05-12 | $10.05 | $13.71 | $9.70 | $11.20 | $11.20 | 104,887,814 |
| 2022-05-11 | $11.56 | $11.65 | $9.92 | $10.37 | $10.37 | 58,508,742 |
| 2022-05-10 | $13.15 | $14.01 | $11.50 | $11.84 | $11.84 | 55,693,441 |
| 2022-05-09 | $13.63 | $13.63 | $12.43 | $12.52 | $12.51 | 40,732,176 |
| 2022-05-06 | $14.66 | $14.84 | $13.52 | $13.76 | $13.75 | 33,033,083 |
| 2022-05-05 | $15.68 | $15.79 | $14.36 | $14.69 | $14.68 | 26,987,591 |
| 2022-05-04 | $15.22 | $15.91 | $14.68 | $15.72 | $15.71 | 26,203,636 |
| 2022-05-03 | $15.16 | $16.12 | $14.73 | $15.51 | $15.50 | 31,834,292 |
| 2022-05-02 | $15.10 | $15.49 | $14.61 | $15.26 | $15.25 | 23,883,219 |
| 2022-04-29 | $15.63 | $16.05 | $15.22 | $15.30 | $15.29 | 21,342,739 |
| 2022-04-28 | $15.71 | $16.13 | $14.70 | $15.64 | $15.63 | 29,857,682 |
| 2022-04-27 | $15.39 | $16.25 | $15.25 | $15.85 | $15.84 | 26,605,916 |
| 2022-04-26 | $16.89 | $17.09 | $15.49 | $15.50 | $15.49 | 24,301,168 |
| 2022-04-25 | $16.39 | $17.03 | $16.29 | $16.96 | $16.95 | 26,444,161 |
| 2022-04-22 | $17.12 | $17.61 | $16.10 | $16.52 | $16.51 | 26,431,730 |
| 2022-04-21 | $17.41 | $18.07 | $16.66 | $16.85 | $16.84 | 26,372,735 |
| 2022-04-20 | $18.40 | $18.66 | $17.30 | $17.34 | $17.33 | 23,570,100 |
| 2022-04-19 | $17.38 | $18.92 | $17.10 | $18.68 | $18.67 | 31,744,903 |
| 2022-04-18 | $18.10 | $18.19 | $16.97 | $17.48 | $17.47 | 23,892,598 |
| 2022-04-14 | $18.27 | $18.69 | $17.90 | $18.02 | $18.01 | 25,333,688 |
| 2022-04-13 | $17.55 | $18.58 | $16.94 | $18.53 | $18.52 | 36,748,758 |
| 2022-04-12 | $18.88 | $19.01 | $17.20 | $17.42 | $17.41 | 42,073,102 |
| 2022-04-11 | $18.03 | $18.82 | $17.72 | $18.72 | $18.71 | 37,554,595 |
| 2022-04-08 | $19.70 | $19.70 | $18.13 | $18.24 | $18.23 | 42,674,678 |
| 2022-04-07 | $20.63 | $20.94 | $18.63 | $19.73 | $19.72 | 53,370,520 |
| 2022-04-06 | $20.65 | $21.92 | $20.01 | $20.39 | $20.38 | 52,212,223 |
| 2022-04-05 | $23.18 | $23.96 | $21.00 | $21.21 | $21.20 | 41,162,586 |
| 2022-04-04 | $23.48 | $23.75 | $21.94 | $23.31 | $23.30 | 51,536,254 |
| 2022-04-01 | $25.13 | $25.28 | $22.34 | $23.30 | $23.29 | 65,735,714 |
| 2022-03-31 | $24.77 | $25.92 | $23.26 | $24.64 | $24.63 | 89,238,970 |
| 2022-03-30 | $28.56 | $29.23 | $25.35 | $25.68 | $25.67 | 95,384,221 |
| 2022-03-29 | $30.03 | $34.33 | $26.41 | $29.44 | $29.43 | 212,293,149 |
| 2022-03-28 | $20.61 | $29.73 | $20.53 | $29.33 | $29.32 | 226,704,130 |
| 2022-03-25 | $19.95 | $21.70 | $19.71 | $20.24 | $20.23 | 71,361,128 |
| 2022-03-24 | $20.05 | $20.57 | $18.86 | $20.23 | $20.22 | 68,471,681 |
| 2022-03-23 | $18.75 | $22.35 | $18.18 | $20.74 | $20.73 | 170,142,626 |
| 2022-03-22 | $15.88 | $18.91 | $15.75 | $18.26 | $18.25 | 76,237,430 |
| 2022-03-21 | $15.69 | $16.55 | $15.28 | $15.86 | $15.85 | 34,016,554 |
| 2022-03-18 | $14.98 | $15.90 | $14.97 | $15.80 | $15.79 | 31,168,205 |
| 2022-03-17 | $14.91 | $15.61 | $14.86 | $15.19 | $15.18 | 24,130,429 |
| 2022-03-16 | $14.51 | $15.69 | $14.23 | $15.23 | $15.22 | 39,104,464 |
| 2022-03-15 | $13.76 | $14.69 | $13.17 | $14.48 | $14.47 | 40,853,149 |
| 2022-03-14 | $14.05 | $14.16 | $12.90 | $13.56 | $13.55 | 32,959,762 |
| 2022-03-11 | $15.31 | $15.40 | $14.27 | $14.30 | $14.29 | 29,202,850 |
| 2022-03-10 | $15.63 | $15.81 | $14.78 | $15.32 | $15.31 | 25,666,513 |
| 2022-03-09 | $15.72 | $16.27 | $15.43 | $15.71 | $15.70 | 25,206,370 |
| 2022-03-08 | $15.15 | $16.26 | $14.38 | $15.39 | $15.38 | 35,370,432 |
| 2022-03-07 | $16.91 | $17.10 | $14.90 | $15.21 | $15.20 | 39,507,295 |
| 2022-03-04 | $18.05 | $18.32 | $16.35 | $16.57 | $16.56 | 39,628,154 |
| 2022-03-03 | $18.63 | $18.70 | $17.80 | $18.06 | $18.05 | 24,825,943 |
| 2022-03-02 | $18.01 | $18.69 | $17.31 | $18.53 | $18.52 | 35,038,168 |
| 2022-03-01 | $19.00 | $19.43 | $17.83 | $18.32 | $18.31 | 44,003,031 |
| 2022-02-28 | $18.00 | $19.34 | $17.61 | $18.86 | $18.85 | 42,772,331 |
| 2022-02-25 | $17.71 | $17.86 | $16.53 | $17.66 | $17.65 | 36,944,111 |
| 2022-02-24 | $14.97 | $17.77 | $14.96 | $17.68 | $17.67 | 54,405,749 |
| 2022-02-23 | $16.73 | $17.02 | $15.62 | $15.73 | $15.72 | 30,155,909 |
| 2022-02-22 | $17.36 | $18.13 | $16.11 | $16.47 | $16.46 | 42,612,091 |
| 2022-02-18 | $18.99 | $19.20 | $17.69 | $17.90 | $17.89 | 31,953,540 |
| 2022-02-17 | $19.48 | $20.21 | $18.47 | $18.94 | $18.93 | 40,130,240 |
| 2022-02-16 | $19.35 | $20.58 | $19.26 | $19.67 | $19.66 | 49,444,604 |
| 2022-02-15 | $18.05 | $19.55 | $17.96 | $19.48 | $19.47 | 39,851,977 |
| 2022-02-14 | $18.83 | $19.36 | $17.66 | $17.75 | $17.74 | 46,106,739 |
| 2022-02-11 | $18.62 | $19.66 | $18.33 | $18.81 | $18.80 | 68,425,903 |
| 2022-02-10 | $17.90 | $20.96 | $17.85 | $18.59 | $18.58 | 98,957,390 |
| 2022-02-09 | $16.30 | $19.00 | $16.14 | $18.94 | $18.93 | 75,867,368 |
| 2022-02-08 | $14.90 | $16.82 | $14.65 | $16.43 | $16.42 | 51,272,462 |
| 2022-02-07 | $15.62 | $16.00 | $14.68 | $14.91 | $14.90 | 29,755,158 |
| 2022-02-04 | $15.00 | $15.70 | $14.74 | $15.35 | $15.34 | 32,396,547 |
| 2022-02-03 | $15.04 | $15.85 | $14.65 | $14.87 | $14.86 | 39,215,123 |
| 2022-02-02 | $16.55 | $17.07 | $15.38 | $15.42 | $15.41 | 48,626,044 |
| 2022-02-01 | $18.15 | $18.71 | $16.52 | $16.86 | $16.85 | 124,427,691 |
| 2022-01-31 | $15.14 | $16.25 | $15.00 | $16.06 | $16.05 | 41,447,901 |
| 2022-01-28 | $14.60 | $15.25 | $13.40 | $15.06 | $15.05 | 53,951,582 |
| 2022-01-27 | $16.11 | $16.59 | $14.40 | $14.52 | $14.51 | 50,530,189 |
| 2022-01-26 | $16.21 | $18.16 | $15.65 | $15.94 | $15.93 | 76,722,875 |
| 2022-01-25 | $15.89 | $16.62 | $15.55 | $16.02 | $16.01 | 42,434,571 |
| 2022-01-24 | $16.24 | $17.29 | $14.23 | $16.64 | $16.63 | 82,538,968 |
| 2022-01-21 | $17.77 | $18.56 | $16.22 | $17.97 | $17.96 | 65,185,653 |
| 2022-01-20 | $18.59 | $20.16 | $17.95 | $18.07 | $18.06 | 51,078,730 |
| 2022-01-19 | $18.53 | $19.42 | $18.03 | $18.32 | $18.31 | 34,815,977 |
| 2022-01-18 | $19.79 | $19.89 | $17.80 | $18.84 | $18.83 | 55,472,468 |
| 2022-01-14 | $20.33 | $21.08 | $19.51 | $20.57 | $20.56 | 56,996,644 |
| 2022-01-13 | $22.65 | $23.15 | $20.53 | $20.66 | $20.65 | 41,004,986 |
| 2022-01-12 | $22.86 | $23.36 | $22.05 | $22.72 | $22.71 | 27,472,092 |
| 2022-01-11 | $22.40 | $23.75 | $22.09 | $22.79 | $22.78 | 35,870,758 |
| 2022-01-10 | $22.42 | $22.87 | $21.25 | $22.78 | $22.77 | 37,784,001 |
| 2022-01-07 | $23.61 | $24.30 | $22.44 | $22.99 | $22.98 | 49,480,990 |
| 2022-01-06 | $22.96 | $23.77 | $20.80 | $22.46 | $22.45 | 59,112,722 |
| 2022-01-05 | $25.17 | $25.30 | $22.36 | $22.75 | $22.74 | 45,172,063 |
| 2022-01-04 | $26.67 | $26.67 | $24.64 | $25.49 | $25.48 | 33,347,928 |
| 2022-01-03 | $27.42 | $28.13 | $26.42 | $26.52 | $26.51 | 26,810,811 |
| 2021-12-31 | $28.76 | $29.40 | $27.11 | $27.20 | $27.19 | 23,149,043 |
| 2021-12-30 | $27.91 | $30.19 | $27.68 | $28.94 | $28.93 | 36,056,434 |
| 2021-12-29 | $27.75 | $28.35 | $26.62 | $27.95 | $27.94 | 30,983,388 |
| 2021-12-28 | $28.18 | $29.74 | $27.59 | $27.72 | $27.71 | 31,588,097 |
| 2021-12-27 | $28.35 | $29.39 | $27.01 | $28.70 | $28.69 | 30,785,601 |
| 2021-12-23 | $28.86 | $29.43 | $26.82 | $28.52 | $28.51 | 37,005,880 |
| 2021-12-22 | $29.94 | $30.48 | $28.04 | $28.68 | $28.67 | 36,983,793 |
| 2021-12-21 | $29.40 | $32.23 | $29.05 | $30.30 | $30.29 | 46,852,460 |
| 2021-12-20 | $28.96 | $30.70 | $28.11 | $29.70 | $29.69 | 66,938,160 |
| 2021-12-17 | $24.39 | $30.71 | $23.65 | $29.12 | $29.11 | 144,753,081 |
| 2021-12-16 | $25.35 | $25.87 | $24.08 | $24.45 | $24.44 | 43,702,387 |
| 2021-12-15 | $24.60 | $25.28 | $22.53 | $24.66 | $24.65 | 53,208,188 |
| 2021-12-14 | $20.91 | $25.12 | $20.80 | $24.50 | $24.49 | 107,045,755 |
| 2021-12-13 | $27.49 | $27.63 | $22.46 | $23.24 | $23.23 | 84,199,780 |
| 2021-12-10 | $29.35 | $29.93 | $26.00 | $27.44 | $27.43 | 58,858,893 |
| 2021-12-09 | $31.75 | $32.95 | $29.31 | $29.46 | $29.45 | 36,556,771 |
| 2021-12-08 | $30.78 | $33.92 | $29.77 | $32.35 | $32.34 | 46,241,519 |
| 2021-12-07 | $30.03 | $31.68 | $29.50 | $31.04 | $31.03 | 47,927,072 |
| 2021-12-06 | $28.10 | $30.47 | $27.15 | $28.79 | $28.78 | 45,067,392 |
| 2021-12-03 | $30.83 | $31.06 | $25.31 | $29.01 | $29.00 | 66,188,555 |
| 2021-12-02 | $29.27 | $31.22 | $27.01 | $30.28 | $30.27 | 54,901,256 |
| 2021-12-01 | $34.71 | $34.94 | $26.85 | $28.57 | $28.56 | 63,510,555 |
| 2021-11-30 | $36.77 | $37.05 | $32.75 | $33.94 | $33.93 | 41,354,773 |
| 2021-11-29 | $38.26 | $38.43 | $35.92 | $36.84 | $36.82 | 24,063,834 |
| 2021-11-26 | $36.29 | $38.16 | $36.13 | $37.63 | $37.61 | 19,731,778 |
| 2021-11-24 | $39.14 | $39.33 | $37.55 | $38.89 | $38.87 | 18,270,760 |
| 2021-11-23 | $41.25 | $42.03 | $38.07 | $39.16 | $39.14 | 27,386,488 |
| 2021-11-22 | $41.51 | $42.99 | $40.29 | $41.24 | $41.22 | 28,831,820 |
| 2021-11-19 | $40.20 | $41.38 | $39.66 | $40.87 | $40.85 | 20,692,331 |
| 2021-11-18 | $42.39 | $42.40 | $39.78 | $40.41 | $40.39 | 25,262,017 |
| 2021-11-17 | $42.34 | $44.00 | $42.02 | $42.13 | $42.11 | 23,321,976 |
| 2021-11-16 | $41.97 | $44.43 | $41.23 | $42.60 | $42.58 | 38,388,194 |
| 2021-11-15 | $40.35 | $43.23 | $40.21 | $42.68 | $42.66 | 39,918,797 |
| 2021-11-12 | $39.60 | $40.44 | $39.12 | $40.00 | $39.98 | 23,433,684 |
| 2021-11-11 | $38.00 | $40.20 | $37.50 | $39.46 | $39.44 | 30,474,073 |
| 2021-11-10 | $38.79 | $40.87 | $38.05 | $38.29 | $38.27 | 32,463,562 |
| 2021-11-09 | $42.43 | $42.60 | $39.25 | $39.93 | $39.91 | 37,633,235 |
| 2021-11-08 | $42.48 | $45.95 | $41.77 | $45.06 | $45.04 | 70,347,849 |
| 2021-11-05 | $41.16 | $41.97 | $39.93 | $41.70 | $41.68 | 40,076,990 |
| 2021-11-04 | $40.39 | $41.30 | $39.11 | $40.05 | $40.03 | 28,553,682 |
| 2021-11-03 | $40.99 | $44.21 | $38.88 | $40.79 | $40.77 | 82,198,013 |
| 2021-11-02 | $37.62 | $38.80 | $36.63 | $38.79 | $38.77 | 37,174,330 |
| 2021-11-01 | $35.65 | $37.19 | $35.39 | $37.07 | $37.05 | 33,448,882 |
| 2021-10-29 | $35.34 | $36.63 | $34.53 | $35.37 | $35.36 | 32,841,461 |
| 2021-10-28 | $35.09 | $36.07 | $34.86 | $35.23 | $35.22 | 23,812,234 |
| 2021-10-27 | $36.33 | $36.79 | $34.58 | $34.76 | $34.75 | 25,904,059 |
| 2021-10-26 | $36.53 | $37.40 | $35.78 | $36.05 | $36.04 | 27,674,755 |
| 2021-10-25 | $36.23 | $37.85 | $35.78 | $36.83 | $36.81 | 30,905,449 |
| 2021-10-22 | $37.31 | $37.67 | $35.96 | $36.60 | $36.59 | 46,324,156 |
| 2021-10-21 | $40.89 | $41.94 | $38.80 | $39.24 | $39.22 | 33,977,566 |
| 2021-10-20 | $40.65 | $41.75 | $40.30 | $40.88 | $40.86 | 31,219,958 |
| 2021-10-19 | $42.96 | $44.44 | $40.74 | $40.80 | $40.78 | 52,769,246 |
| 2021-10-18 | $40.80 | $43.63 | $40.49 | $43.03 | $43.01 | 50,096,258 |
| 2021-10-15 | $40.20 | $41.79 | $39.78 | $40.74 | $40.72 | 46,524,699 |
| 2021-10-14 | $37.80 | $41.10 | $37.75 | $40.07 | $40.05 | 67,688,182 |
| 2021-10-13 | $36.72 | $38.15 | $36.12 | $37.91 | $37.89 | 33,484,458 |
| 2021-10-12 | $37.25 | $37.57 | $36.22 | $36.82 | $36.80 | 25,223,403 |
| 2021-10-11 | $36.85 | $38.66 | $36.30 | $37.25 | $37.23 | 37,351,442 |
| 2021-10-08 | $37.92 | $38.78 | $37.06 | $37.19 | $37.17 | 29,643,137 |
| 2021-10-07 | $36.78 | $38.55 | $36.60 | $38.14 | $38.12 | 37,704,299 |
| 2021-10-06 | $36.36 | $37.65 | $35.64 | $36.83 | $36.81 | 35,450,524 |
| 2021-10-05 | $36.86 | $38.10 | $36.19 | $37.06 | $37.04 | 37,702,828 |
| 2021-10-04 | $38.90 | $39.03 | $36.33 | $36.77 | $36.75 | 39,943,199 |
| 2021-10-01 | $39.41 | $40.13 | $37.75 | $38.46 | $38.44 | 65,919,008 |
| 2021-09-30 | $35.19 | $41.78 | $33.74 | $38.06 | $38.04 | 102,819,816 |
| 2021-09-29 | $37.25 | $38.26 | $35.37 | $35.54 | $35.53 | 43,007,775 |
| 2021-09-28 | $38.90 | $39.13 | $36.88 | $36.99 | $36.97 | 39,057,637 |
| 2021-09-27 | $40.12 | $40.63 | $39.21 | $39.30 | $39.28 | 31,225,526 |
| 2021-09-24 | $39.81 | $40.52 | $39.25 | $40.01 | $39.99 | 32,555,864 |
| 2021-09-23 | $41.06 | $41.85 | $39.85 | $39.98 | $39.96 | 41,271,081 |
| 2021-09-22 | $38.50 | $40.57 | $37.74 | $40.08 | $40.06 | 52,441,280 |
| 2021-09-21 | $40.97 | $41.49 | $37.65 | $38.82 | $38.80 | 64,696,301 |
| 2021-09-20 | $41.95 | $43.33 | $38.53 | $40.29 | $40.27 | 70,807,627 |
| 2021-09-17 | $46.10 | $46.38 | $44.20 | $44.20 | $44.18 | 68,730,254 |
| 2021-09-16 | $46.48 | $48.69 | $45.95 | $46.04 | $46.02 | 57,581,889 |
| 2021-09-15 | $46.43 | $47.74 | $43.77 | $46.84 | $46.82 | 76,214,211 |
| 2021-09-14 | $50.90 | $51.55 | $46.96 | $47.30 | $47.28 | 65,850,320 |
| 2021-09-13 | $51.82 | $52.79 | $50.35 | $51.69 | $51.67 | 75,110,964 |
| 2021-09-10 | $49.15 | $51.70 | $48.95 | $50.16 | $50.14 | 90,152,707 |
| 2021-09-09 | $46.23 | $49.00 | $45.36 | $48.52 | $48.50 | 85,960,947 |
| 2021-09-08 | $47.03 | $49.40 | $45.73 | $47.40 | $47.38 | 97,372,928 |
| 2021-09-07 | $45.00 | $47.93 | $44.88 | $47.83 | $47.81 | 102,133,741 |
| 2021-09-03 | $43.54 | $44.80 | $42.47 | $44.02 | $44.00 | 52,212,637 |
| 2021-09-02 | $43.87 | $44.90 | $42.37 | $44.38 | $44.36 | 67,955,355 |
| 2021-09-01 | $47.16 | $47.85 | $43.05 | $43.69 | $43.67 | 82,772,360 |
| 2021-08-31 | $44.16 | $47.16 | $44.05 | $47.13 | $47.11 | 127,659,579 |
| 2021-08-30 | $41.78 | $45.71 | $41.28 | $43.33 | $43.31 | 108,370,859 |
| 2021-08-27 | $40.01 | $41.58 | $39.39 | $40.84 | $40.82 | 72,507,377 |
| 2021-08-26 | $42.79 | $44.78 | $40.07 | $40.31 | $40.29 | 109,710,223 |
| 2021-08-25 | $44.90 | $48.30 | $43.17 | $43.96 | $43.94 | 209,271,503 |
| 2021-08-24 | $37.19 | $48.20 | $36.35 | $44.26 | $44.24 | 228,489,647 |
| 2021-08-23 | $35.03 | $37.93 | $34.40 | $36.78 | $36.76 | 75,319,326 |
| 2021-08-20 | $33.90 | $34.60 | $32.20 | $34.41 | $34.40 | 55,432,563 |
| 2021-08-19 | $36.59 | $36.78 | $33.33 | $33.82 | $33.81 | 47,920,569 |
| 2021-08-18 | $37.32 | $38.70 | $36.49 | $36.55 | $36.54 | 57,947,996 |
| 2021-08-17 | $34.99 | $38.78 | $34.59 | $37.16 | $37.14 | 86,868,912 |
| 2021-08-16 | $33.85 | $36.18 | $32.71 | $35.69 | $35.68 | 86,750,316 |
| 2021-08-13 | $32.20 | $34.48 | $31.88 | $33.47 | $33.46 | 57,661,073 |
| 2021-08-12 | $30.91 | $34.10 | $30.75 | $33.07 | $33.06 | 71,204,128 |
| 2021-08-11 | $31.58 | $31.91 | $29.40 | $31.55 | $31.54 | 69,684,255 |
| 2021-08-10 | $36.90 | $37.16 | $31.44 | $31.75 | $31.74 | 116,181,481 |
| 2021-08-09 | $32.68 | $35.38 | $32.35 | $33.80 | $33.79 | 81,054,615 |
| 2021-08-06 | $33.42 | $33.58 | $31.57 | $32.70 | $32.69 | 52,858,827 |
| 2021-08-05 | $31.08 | $34.12 | $28.91 | $33.51 | $33.50 | 108,565,052 |
| 2021-08-04 | $34.43 | $35.24 | $29.81 | $29.84 | $29.83 | 85,496,570 |
| 2021-08-03 | $35.16 | $35.21 | $32.78 | $33.59 | $33.58 | 61,740,110 |
| 2021-08-02 | $37.58 | $38.48 | $35.01 | $35.20 | $35.19 | 59,061,665 |
| 2021-07-30 | $37.54 | $39.19 | $36.79 | $37.02 | $37.00 | 52,996,173 |
| 2021-07-29 | $38.00 | $40.25 | $37.47 | $38.13 | $38.11 | 58,928,208 |
| 2021-07-28 | $37.41 | $39.56 | $36.08 | $38.90 | $38.88 | 71,021,417 |
| 2021-07-27 | $39.99 | $40.30 | $37.06 | $38.01 | $37.99 | 55,288,890 |
| 2021-07-26 | $38.32 | $40.85 | $37.57 | $40.29 | $40.27 | 97,977,561 |
| 2021-07-23 | $37.78 | $38.40 | $34.69 | $36.99 | $36.97 | 85,474,775 |
| 2021-07-22 | $40.16 | $41.74 | $37.15 | $37.24 | $37.22 | 93,985,854 |
| 2021-07-21 | $41.80 | $46.55 | $40.11 | $40.78 | $40.76 | 158,023,665 |
| 2021-07-20 | $35.14 | $44.39 | $35.13 | $43.09 | $43.07 | 168,673,390 |
| 2021-07-19 | $32.95 | $35.34 | $31.15 | $34.62 | $34.61 | 112,891,310 |
| 2021-07-16 | $37.83 | $38.55 | $34.30 | $34.96 | $34.95 | 126,825,726 |
| 2021-07-15 | $32.20 | $37.40 | $32.14 | $36.00 | $35.99 | 199,584,508 |
| 2021-07-14 | $38.80 | $39.13 | $33.25 | $33.43 | $33.42 | 137,830,651 |
| 2021-07-13 | $40.57 | $42.14 | $38.70 | $39.35 | $39.33 | 86,807,274 |
| 2021-07-12 | $44.29 | $46.55 | $42.07 | $42.61 | $42.59 | 62,986,394 |
| 2021-07-09 | $48.37 | $48.92 | $45.82 | $46.19 | $46.17 | 57,858,586 |
| 2021-07-08 | $40.95 | $49.79 | $38.76 | $47.94 | $47.92 | 145,078,221 |
| 2021-07-07 | $47.70 | $48.99 | $42.80 | $45.07 | $45.05 | 95,320,212 |
| 2021-07-06 | $53.46 | $55.07 | $49.70 | $49.96 | $49.94 | 62,370,278 |
| 2021-07-02 | $52.77 | $53.25 | $47.77 | $51.96 | $51.94 | 90,762,305 |
| 2021-07-01 | $56.86 | $57.71 | $52.53 | $54.22 | $54.20 | 57,765,981 |
| 2021-06-30 | $56.00 | $58.18 | $54.65 | $56.68 | $56.66 | 59,020,626 |
| 2021-06-29 | $59.06 | $61.00 | $56.18 | $56.43 | $56.41 | 63,604,135 |
| 2021-06-28 | $55.10 | $59.36 | $54.33 | $58.11 | $58.09 | 99,310,240 |
| 2021-06-25 | $55.75 | $56.29 | $52.97 | $54.06 | $54.04 | 77,596,927 |
| 2021-06-24 | $57.98 | $58.76 | $55.66 | $56.70 | $56.68 | 80,351,219 |
| 2021-06-23 | $57.04 | $61.10 | $56.80 | $58.30 | $58.28 | 116,291,804 |
| 2021-06-22 | $54.10 | $58.74 | $51.05 | $58.27 | $58.25 | 169,494,144 |
| 2021-06-21 | $61.34 | $63.01 | $53.43 | $55.69 | $55.67 | 185,876,142 |
| 2021-06-18 | $61.26 | $64.96 | $56.85 | $59.26 | $59.24 | 243,645,937 |
| 2021-06-17 | $54.00 | $63.83 | $52.98 | $60.73 | $60.71 | 303,576,010 |
| 2021-06-16 | $56.14 | $57.34 | $51.86 | $55.18 | $55.16 | 165,166,489 |
| 2021-06-15 | $58.39 | $64.71 | $56.73 | $59.04 | $59.02 | 285,582,121 |
| 2021-06-14 | $51.83 | $60.55 | $51.52 | $57.00 | $56.98 | 301,467,307 |
| 2021-06-11 | $44.68 | $49.60 | $42.01 | $49.40 | $49.38 | 218,006,557 |
| 2021-06-10 | $47.93 | $51.50 | $39.71 | $42.81 | $42.79 | 224,860,586 |
| 2021-06-09 | $52.20 | $53.39 | $48.12 | $49.34 | $49.32 | 150,361,313 |
| 2021-06-08 | $57.16 | $60.62 | $52.77 | $55.05 | $55.03 | 214,490,256 |
| 2021-06-07 | $52.38 | $59.68 | $51.50 | $55.00 | $54.98 | 349,094,893 |
| 2021-06-04 | $48.79 | $57.48 | $46.04 | $47.91 | $47.89 | 337,710,091 |
| 2021-06-03 | $58.10 | $68.80 | $37.66 | $51.34 | $51.32 | 598,142,246 |
| 2021-06-02 | $37.52 | $72.62 | $35.59 | $62.55 | $62.52 | 748,150,582 |
| 2021-06-01 | $31.89 | $33.53 | $28.53 | $32.04 | $32.03 | 508,694,618 |
| 2021-05-28 | $31.81 | $36.72 | $24.17 | $26.12 | $26.11 | 660,623,634 |
| 2021-05-27 | $18.61 | $29.76 | $18.31 | $26.52 | $26.51 | 705,545,680 |
| 2021-05-26 | $17.76 | $19.95 | $17.26 | $19.56 | $19.55 | 379,064,073 |
| 2021-05-25 | $13.61 | $16.67 | $13.55 | $16.41 | $16.40 | 213,644,127 |
| 2021-05-24 | $12.38 | $13.96 | $12.17 | $13.68 | $13.67 | 113,319,183 |
| 2021-05-21 | $12.61 | $12.84 | $12.05 | $12.08 | $12.08 | 53,937,710 |
| 2021-05-20 | $12.59 | $12.99 | $12.03 | $12.55 | $12.54 | 61,419,726 |
| 2021-05-19 | $12.95 | $13.31 | $12.14 | $12.64 | $12.63 | 89,024,109 |
| 2021-05-18 | $14.25 | $14.67 | $13.57 | $14.03 | $14.02 | 172,488,394 |
| 2021-05-17 | $13.67 | $14.38 | $13.39 | $13.95 | $13.94 | 158,933,111 |
| 2021-05-14 | $13.31 | $14.34 | $12.57 | $12.98 | $12.97 | 207,589,934 |
| 2021-05-13 | $10.88 | $14.20 | $10.64 | $12.77 | $12.76 | 296,524,953 |
| 2021-05-12 | $10.03 | $10.63 | $10.02 | $10.32 | $10.32 | 54,423,476 |
| 2021-05-11 | $9.93 | $10.48 | $9.60 | $10.05 | $10.05 | 49,600,979 |
| 2021-05-10 | $9.90 | $10.15 | $9.56 | $9.74 | $9.74 | 41,015,268 |
| 2021-05-07 | $9.32 | $9.79 | $9.14 | $9.51 | $9.51 | 38,244,968 |
| 2021-05-06 | $9.33 | $9.40 | $8.93 | $9.00 | $9.00 | 39,586,270 |
| 2021-05-05 | $9.41 | $9.57 | $9.08 | $9.17 | $9.17 | 27,608,700 |
| 2021-05-04 | $9.63 | $9.75 | $9.05 | $9.39 | $9.39 | 35,222,375 |
| 2021-05-03 | $10.11 | $10.12 | $9.61 | $9.71 | $9.71 | 31,251,228 |
| 2021-04-30 | $10.07 | $10.18 | $9.88 | $10.03 | $10.03 | 27,741,036 |
| 2021-04-29 | $10.95 | $11.04 | $10.09 | $10.20 | $10.20 | 37,782,915 |
| 2021-04-28 | $10.85 | $11.39 | $10.65 | $10.85 | $10.85 | 39,720,474 |
| 2021-04-27 | $11.68 | $12.22 | $11.22 | $11.46 | $11.46 | 51,629,819 |
| 2021-04-26 | $10.69 | $11.96 | $10.57 | $11.50 | $11.50 | 78,592,888 |
| 2021-04-23 | $10.09 | $10.38 | $9.96 | $10.16 | $10.16 | 27,595,209 |
| 2021-04-22 | $9.95 | $10.65 | $9.79 | $9.99 | $9.99 | 49,923,513 |
| 2021-04-21 | $9.25 | $9.81 | $9.14 | $9.78 | $9.78 | 23,598,228 |
| 2021-04-20 | $9.70 | $9.71 | $9.01 | $9.28 | $9.28 | 27,008,908 |
| 2021-04-19 | $9.48 | $9.81 | $9.38 | $9.66 | $9.66 | 32,814,326 |
| 2021-04-16 | $10.00 | $10.03 | $9.09 | $9.33 | $9.33 | 40,696,680 |
| 2021-04-15 | $9.88 | $10.23 | $9.58 | $9.90 | $9.90 | 45,198,895 |
| 2021-04-14 | $9.00 | $9.81 | $8.90 | $9.35 | $9.35 | 51,166,341 |
| 2021-04-13 | $8.66 | $9.12 | $8.31 | $8.84 | $8.84 | 44,049,133 |
| 2021-04-12 | $9.44 | $9.49 | $8.51 | $8.62 | $8.62 | 51,269,804 |
| 2021-04-09 | $9.60 | $9.74 | $9.24 | $9.42 | $9.42 | 29,254,601 |
| 2021-04-08 | $10.01 | $10.01 | $9.50 | $9.79 | $9.79 | 33,408,675 |
| 2021-04-07 | $10.07 | $10.18 | $9.85 | $9.85 | $9.85 | 28,804,325 |
| 2021-04-06 | $10.40 | $10.50 | $10.00 | $10.20 | $10.20 | 44,066,953 |
| 2021-04-05 | $10.10 | $11.25 | $9.72 | $10.61 | $10.61 | 96,082,319 |
| 2021-04-01 | $10.23 | $10.26 | $9.15 | $9.36 | $9.36 | 77,473,914 |
| 2021-03-31 | $10.40 | $10.47 | $10.05 | $10.21 | $10.21 | 29,832,327 |
| 2021-03-30 | $10.31 | $10.52 | $9.76 | $10.35 | $10.35 | 39,020,493 |
| 2021-03-29 | $10.32 | $10.76 | $10.09 | $10.35 | $10.35 | 37,330,706 |
| 2021-03-26 | $11.27 | $11.53 | $10.01 | $10.24 | $10.24 | 84,633,073 |
| 2021-03-25 | $8.96 | $11.32 | $8.95 | $10.94 | $10.94 | 131,192,830 |
| 2021-03-24 | $10.82 | $11.21 | $8.93 | $9.02 | $9.02 | 81,850,717 |
| 2021-03-23 | $11.46 | $11.93 | $10.37 | $10.66 | $10.66 | 87,923,236 |
| 2021-03-22 | $13.15 | $13.19 | $11.76 | $12.49 | $12.48 | 88,760,137 |
| 2021-03-19 | $14.14 | $14.18 | $13.28 | $13.93 | $13.92 | 153,205,985 |
| 2021-03-18 | $14.34 | $14.54 | $13.57 | $14.00 | $13.99 | 122,212,275 |
| 2021-03-17 | $13.24 | $13.66 | $13.00 | $13.56 | $13.55 | 78,053,640 |
| 2021-03-16 | $13.62 | $13.62 | $12.34 | $13.02 | $13.01 | 125,967,622 |
| 2021-03-15 | $12.18 | $14.49 | $11.85 | $14.04 | $14.03 | 278,969,151 |
| 2021-03-12 | $10.16 | $11.40 | $9.94 | $11.16 | $11.16 | 111,146,694 |
| 2021-03-11 | $10.65 | $10.87 | $9.90 | $10.28 | $10.28 | 83,933,589 |
| 2021-03-10 | $11.02 | $12.47 | $9.51 | $9.85 | $9.85 | 261,918,591 |
| 2021-03-09 | $9.38 | $10.77 | $9.22 | $10.50 | $10.50 | 150,415,641 |
| 2021-03-08 | $8.53 | $9.48 | $8.31 | $9.29 | $9.29 | 114,343,829 |
| 2021-03-05 | $8.08 | $8.27 | $7.63 | $8.05 | $8.05 | 59,734,128 |
| 2021-03-04 | $8.25 | $8.59 | $7.50 | $8.03 | $8.03 | 77,822,639 |
| 2021-03-03 | $8.95 | $9.14 | $8.50 | $8.58 | $8.58 | 55,651,874 |
| 2021-03-02 | $9.14 | $9.40 | $8.51 | $8.93 | $8.93 | 78,135,441 |
| 2021-03-01 | $8.86 | $9.45 | $8.42 | $9.18 | $9.18 | 143,586,483 |
| 2021-02-26 | $8.19 | $9.01 | $7.63 | $8.01 | $8.01 | 133,508,134 |
| 2021-02-25 | $10.89 | $11.00 | $7.85 | $8.29 | $8.29 | 435,842,322 |
| 2021-02-24 | $7.23 | $9.83 | $6.99 | $9.09 | $9.09 | 376,881,755 |
| 2021-02-23 | $6.97 | $7.86 | $6.01 | $7.70 | $7.70 | 264,876,391 |
| 2021-02-22 | $5.93 | $6.68 | $5.75 | $6.55 | $6.55 | 150,537,943 |
| 2021-02-19 | $5.54 | $5.77 | $5.51 | $5.70 | $5.70 | 40,249,109 |
| 2021-02-18 | $5.84 | $6.25 | $5.46 | $5.51 | $5.51 | 130,540,827 |
| 2021-02-17 | $5.58 | $5.62 | $5.32 | $5.55 | $5.55 | 38,185,271 |
| 2021-02-16 | $6.03 | $6.05 | $5.49 | $5.65 | $5.65 | 61,165,710 |
| 2021-02-12 | $5.72 | $5.97 | $5.52 | $5.59 | $5.59 | 46,773,031 |
| 2021-02-11 | $5.62 | $5.85 | $5.47 | $5.61 | $5.61 | 55,920,386 |
| 2021-02-10 | $5.71 | $6.59 | $5.45 | $5.80 | $5.80 | 149,869,768 |
| 2021-02-09 | $5.81 | $5.81 | $5.26 | $5.50 | $5.50 | 97,487,848 |
| 2021-02-08 | $6.88 | $6.89 | $5.75 | $6.18 | $6.18 | 128,755,955 |
| 2021-02-05 | $7.17 | $8.27 | $6.52 | $6.83 | $6.83 | 197,097,568 |
| 2021-02-04 | $8.70 | $8.74 | $7.00 | $7.09 | $7.09 | 162,985,781 |
| 2021-02-03 | $8.85 | $9.77 | $7.89 | $8.97 | $8.97 | 221,405,052 |
| 2021-02-02 | $9.48 | $10.10 | $6.00 | $7.82 | $7.82 | 455,959,866 |
| 2021-02-01 | $17.00 | $17.25 | $12.91 | $13.30 | $13.29 | 434,607,989 |
| 2021-01-29 | $14.31 | $16.00 | $11.60 | $13.26 | $13.25 | 602,193,320 |
| 2021-01-28 | $11.98 | $16.50 | $6.51 | $8.63 | $8.63 | 553,511,035 |
| 2021-01-27 | $20.34 | $20.36 | $11.01 | $19.90 | $19.89 | 1,196,005,169 |
| 2021-01-26 | $5.09 | $5.19 | $4.37 | $4.96 | $4.96 | 456,850,232 |
| 2021-01-25 | $4.71 | $4.88 | $3.85 | $4.42 | $4.42 | 443,238,115 |
| 2021-01-22 | $2.91 | $3.74 | $2.81 | $3.51 | $3.51 | 268,273,367 |
| 2021-01-21 | $3.00 | $3.06 | $2.85 | $2.98 | $2.98 | 64,823,844 |
| 2021-01-20 | $3.29 | $3.34 | $2.75 | $2.97 | $2.97 | 181,862,210 |
| 2021-01-19 | $2.80 | $3.20 | $2.57 | $3.06 | $3.06 | 256,276,010 |
| 2021-01-15 | $2.20 | $2.55 | $2.18 | $2.33 | $2.33 | 162,356,375 |
| 2021-01-14 | $2.22 | $2.32 | $2.13 | $2.18 | $2.18 | 49,638,794 |
| 2021-01-13 | $2.33 | $2.38 | $2.13 | $2.18 | $2.18 | 45,847,659 |
| 2021-01-12 | $2.24 | $2.39 | $2.24 | $2.29 | $2.29 | 41,279,713 |
| 2021-01-11 | $2.16 | $2.27 | $2.15 | $2.20 | $2.20 | 41,695,836 |
| 2021-01-08 | $2.09 | $2.21 | $2.07 | $2.14 | $2.14 | 39,553,343 |
| 2021-01-07 | $2.08 | $2.11 | $2.02 | $2.05 | $2.05 | 26,150,489 |
| 2021-01-06 | $2.03 | $2.23 | $1.97 | $2.01 | $2.01 | 67,363,337 |
| 2021-01-05 | $1.99 | $2.03 | $1.91 | $1.98 | $1.98 | 28,148,314 |
| 2021-01-04 | $2.20 | $2.20 | $2.00 | $2.01 | $2.01 | 29,873,796 |
| 2020-12-31 | $2.17 | $2.22 | $2.08 | $2.12 | $2.12 | 28,234,251 |
| 2020-12-30 | $2.30 | $2.30 | $2.13 | $2.16 | $2.16 | 40,278,438 |
| 2020-12-29 | $2.44 | $2.46 | $2.28 | $2.29 | $2.29 | 21,086,148 |
| 2020-12-28 | $2.63 | $2.63 | $2.36 | $2.39 | $2.39 | 23,241,725 |
| 2020-12-24 | $2.59 | $2.60 | $2.48 | $2.51 | $2.51 | 11,094,189 |
| 2020-12-23 | $2.58 | $2.65 | $2.54 | $2.56 | $2.56 | 15,724,765 |
| 2020-12-22 | $2.73 | $2.75 | $2.52 | $2.59 | $2.59 | 21,686,612 |
| 2020-12-21 | $2.61 | $2.74 | $2.58 | $2.68 | $2.68 | 22,699,798 |
| 2020-12-18 | $2.85 | $2.85 | $2.76 | $2.80 | $2.80 | 21,941,652 |
| 2020-12-17 | $2.80 | $2.95 | $2.74 | $2.85 | $2.85 | 23,799,298 |
| 2020-12-16 | $2.87 | $2.89 | $2.72 | $2.78 | $2.78 | 25,423,239 |
| 2020-12-15 | $3.24 | $3.24 | $2.76 | $2.86 | $2.86 | 54,432,125 |
| 2020-12-14 | $4.01 | $4.01 | $3.00 | $3.19 | $3.19 | 67,158,976 |
| 2020-12-11 | $4.04 | $4.25 | $3.87 | $3.92 | $3.92 | 22,310,377 |
| 2020-12-10 | $3.79 | $4.10 | $3.77 | $4.09 | $4.09 | 19,872,845 |
| 2020-12-09 | $4.22 | $4.33 | $3.75 | $3.86 | $3.86 | 20,991,197 |
| 2020-12-08 | $3.61 | $4.02 | $3.61 | $3.98 | $3.98 | 29,530,632 |
| 2020-12-07 | $3.45 | $3.74 | $3.33 | $3.56 | $3.56 | 20,503,852 |
| 2020-12-04 | $3.75 | $3.76 | $3.30 | $3.51 | $3.51 | 33,157,263 |
| 2020-12-03 | $4.01 | $4.22 | $3.50 | $3.63 | $3.63 | 66,080,891 |
| 2020-12-02 | $4.08 | $4.34 | $3.95 | $4.32 | $4.32 | 11,847,629 |
| 2020-12-01 | $4.43 | $4.43 | $4.09 | $4.15 | $4.15 | 12,047,814 |
| 2020-11-30 | $4.41 | $4.45 | $3.99 | $4.27 | $4.27 | 16,554,987 |
| 2020-11-27 | $4.54 | $4.62 | $4.36 | $4.45 | $4.45 | 10,097,374 |
| 2020-11-25 | $4.57 | $4.85 | $4.20 | $4.49 | $4.49 | 22,647,306 |
| 2020-11-24 | $4.16 | $5.00 | $4.15 | $4.58 | $4.58 | 62,172,590 |
| 2020-11-23 | $3.51 | $3.85 | $3.41 | $3.81 | $3.81 | 31,514,579 |
| 2020-11-20 | $3.25 | $3.37 | $3.21 | $3.35 | $3.35 | 17,088,783 |
| 2020-11-19 | $3.16 | $3.38 | $3.15 | $3.19 | $3.19 | 13,986,442 |
| 2020-11-18 | $3.08 | $3.37 | $3.01 | $3.26 | $3.26 | 31,717,281 |
| 2020-11-17 | $3.01 | $3.04 | $2.90 | $2.98 | $2.98 | 22,482,959 |
| 2020-11-16 | $3.39 | $3.39 | $3.05 | $3.11 | $3.11 | 47,604,346 |
| 2020-11-13 | $2.98 | $2.99 | $2.78 | $2.97 | $2.97 | 22,451,870 |
| 2020-11-12 | $3.07 | $3.07 | $2.92 | $2.94 | $2.94 | 14,836,046 |
| 2020-11-11 | $3.23 | $3.24 | $3.00 | $3.13 | $3.13 | 24,066,098 |
| 2020-11-10 | $3.99 | $4.03 | $3.34 | $3.51 | $3.51 | 42,129,263 |
| 2020-11-09 | $4.27 | $4.39 | $3.23 | $3.77 | $3.77 | 132,510,953 |
| 2020-11-06 | $2.43 | $2.62 | $2.33 | $2.49 | $2.49 | 9,049,450 |
| 2020-11-05 | $2.35 | $2.57 | $2.27 | $2.46 | $2.46 | 8,056,242 |
| 2020-11-04 | $2.40 | $2.43 | $2.24 | $2.31 | $2.31 | 7,609,136 |
| 2020-11-03 | $2.34 | $2.59 | $2.30 | $2.34 | $2.34 | 15,441,929 |
| 2020-11-02 | $2.30 | $2.32 | $2.11 | $2.15 | $2.15 | 11,180,071 |
| 2020-10-30 | $2.48 | $2.49 | $2.28 | $2.36 | $2.36 | 11,013,232 |
| 2020-10-29 | $2.65 | $2.68 | $2.48 | $2.52 | $2.52 | 9,019,304 |
| 2020-10-28 | $2.69 | $2.74 | $2.58 | $2.61 | $2.61 | 8,141,103 |
| 2020-10-27 | $2.88 | $2.90 | $2.61 | $2.79 | $2.79 | 11,251,269 |
| 2020-10-26 | $2.92 | $2.93 | $2.68 | $2.75 | $2.75 | 10,458,790 |
| 2020-10-23 | $3.13 | $3.15 | $2.95 | $2.97 | $2.97 | 6,634,962 |
| 2020-10-22 | $2.96 | $3.15 | $2.84 | $3.12 | $3.12 | 12,339,596 |
| 2020-10-21 | $3.10 | $3.13 | $2.98 | $3.00 | $3.00 | 7,277,305 |
| 2020-10-20 | $3.30 | $3.31 | $3.05 | $3.09 | $3.09 | 15,978,782 |
| 2020-10-19 | $3.31 | $3.88 | $3.23 | $3.54 | $3.54 | 40,385,068 |
| 2020-10-16 | $2.87 | $3.29 | $2.80 | $3.04 | $3.04 | 18,565,805 |
| 2020-10-15 | $2.84 | $2.96 | $2.76 | $2.78 | $2.78 | 9,808,591 |
| 2020-10-14 | $3.09 | $3.20 | $2.66 | $2.96 | $2.96 | 31,761,265 |
| 2020-10-13 | $3.90 | $3.91 | $3.52 | $3.54 | $3.54 | 10,164,744 |
| 2020-10-12 | $4.03 | $4.09 | $4.00 | $4.08 | $4.08 | 3,245,671 |
| 2020-10-09 | $4.17 | $4.18 | $4.04 | $4.05 | $4.05 | 5,021,406 |
| 2020-10-08 | $4.13 | $4.19 | $4.02 | $4.14 | $4.14 | 7,868,481 |
| 2020-10-07 | $4.08 | $4.11 | $3.94 | $4.04 | $4.04 | 6,917,700 |
| 2020-10-06 | $4.26 | $4.27 | $4.05 | $4.06 | $4.06 | 8,404,181 |
| 2020-10-05 | $4.30 | $4.36 | $4.05 | $4.13 | $4.13 | 9,468,797 |
| 2020-10-02 | $4.48 | $4.66 | $4.42 | $4.65 | $4.65 | 3,575,994 |
| 2020-10-01 | $4.78 | $4.80 | $4.63 | $4.65 | $4.65 | 3,223,808 |
| 2020-09-30 | $4.80 | $4.95 | $4.70 | $4.71 | $4.71 | 2,515,422 |
| 2020-09-29 | $4.88 | $4.94 | $4.75 | $4.86 | $4.86 | 2,521,765 |
| 2020-09-28 | $5.04 | $5.04 | $4.61 | $4.91 | $4.91 | 4,676,540 |
| 2020-09-25 | $4.64 | $4.93 | $4.50 | $4.88 | $4.88 | 2,375,454 |
| 2020-09-24 | $4.69 | $4.90 | $4.36 | $4.61 | $4.61 | 4,569,670 |
| 2020-09-23 | $5.22 | $5.29 | $4.74 | $4.78 | $4.78 | 4,285,151 |
| 2020-09-22 | $5.22 | $5.32 | $5.14 | $5.21 | $5.21 | 2,090,061 |
| 2020-09-21 | $5.42 | $5.48 | $5.01 | $5.32 | $5.32 | 4,563,153 |
| 2020-09-18 | $5.71 | $5.74 | $5.57 | $5.67 | $5.67 | 2,428,464 |
| 2020-09-17 | $5.67 | $5.79 | $5.58 | $5.72 | $5.72 | 2,619,665 |
| 2020-09-16 | $5.52 | $5.88 | $5.42 | $5.76 | $5.76 | 4,390,816 |
| 2020-09-15 | $5.60 | $5.87 | $5.52 | $5.52 | $5.52 | 5,099,315 |
| 2020-09-14 | $5.84 | $5.87 | $5.51 | $5.54 | $5.54 | 4,638,082 |
| 2020-09-11 | $6.06 | $6.07 | $5.60 | $5.79 | $5.79 | 4,863,006 |
| 2020-09-10 | $6.28 | $6.36 | $5.88 | $5.94 | $5.94 | 5,881,820 |
| 2020-09-09 | $6.54 | $6.54 | $6.11 | $6.26 | $6.26 | 5,578,212 |
| 2020-09-08 | $6.76 | $6.95 | $6.37 | $6.42 | $6.42 | 6,667,449 |
| 2020-09-04 | $6.76 | $7.02 | $6.23 | $7.02 | $7.02 | 9,328,807 |
| 2020-09-03 | $6.94 | $7.14 | $6.48 | $6.60 | $6.60 | 10,626,608 |
| 2020-09-02 | $7.01 | $7.71 | $6.46 | $7.04 | $7.04 | 43,056,236 |
| 2020-09-01 | $5.79 | $6.18 | $5.79 | $6.07 | $6.07 | 9,709,376 |
| 2020-08-31 | $6.33 | $6.45 | $5.76 | $5.88 | $5.88 | 9,820,238 |
| 2020-08-28 | $6.49 | $6.54 | $6.11 | $6.30 | $6.30 | 9,903,997 |
| 2020-08-27 | $5.81 | $7.10 | $5.70 | $6.52 | $6.52 | 31,921,159 |
| 2020-08-26 | $5.45 | $5.67 | $5.33 | $5.60 | $5.60 | 4,419,399 |
| 2020-08-25 | $5.46 | $5.58 | $5.21 | $5.54 | $5.54 | 5,296,893 |
| 2020-08-24 | $5.35 | $5.45 | $4.94 | $5.41 | $5.41 | 8,498,191 |
| 2020-08-21 | $5.68 | $5.68 | $5.18 | $5.19 | $5.19 | 8,216,874 |
| 2020-08-20 | $5.57 | $5.78 | $5.30 | $5.69 | $5.69 | 13,728,403 |
| 2020-08-19 | $5.34 | $5.47 | $5.18 | $5.39 | $5.39 | 5,728,301 |
| 2020-08-18 | $5.57 | $5.57 | $5.13 | $5.35 | $5.35 | 5,790,682 |
| 2020-08-17 | $5.72 | $5.85 | $5.43 | $5.60 | $5.60 | 7,087,312 |
| 2020-08-14 | $5.56 | $5.63 | $5.05 | $5.54 | $5.54 | 12,055,836 |
| 2020-08-13 | $5.10 | $5.77 | $4.82 | $5.31 | $5.31 | 23,259,216 |
| 2020-08-12 | $4.62 | $4.76 | $4.56 | $4.64 | $4.64 | 2,466,462 |
| 2020-08-11 | $4.70 | $4.85 | $4.54 | $4.56 | $4.56 | 5,794,835 |
| 2020-08-10 | $4.65 | $4.74 | $4.35 | $4.47 | $4.47 | 5,048,156 |
| 2020-08-07 | $4.14 | $5.26 | $4.09 | $4.75 | $4.75 | 24,917,444 |
| 2020-08-06 | $4.11 | $4.24 | $3.99 | $4.14 | $4.14 | 3,742,639 |
| 2020-08-05 | $4.08 | $4.17 | $4.07 | $4.15 | $4.15 | 1,702,312 |
| 2020-08-04 | $4.07 | $4.24 | $4.06 | $4.10 | $4.10 | 3,267,795 |
| 2020-08-03 | $4.05 | $4.20 | $3.86 | $4.11 | $4.11 | 4,048,779 |
| 2020-07-31 | $4.08 | $4.15 | $3.95 | $4.04 | $4.04 | 2,592,848 |
| 2020-07-30 | $4.12 | $4.34 | $4.06 | $4.12 | $4.12 | 3,699,061 |
| 2020-07-29 | $4.07 | $4.20 | $3.95 | $4.16 | $4.16 | 5,489,414 |
| 2020-07-28 | $3.85 | $4.25 | $3.84 | $4.15 | $4.15 | 6,226,584 |
| 2020-07-27 | $4.01 | $4.03 | $3.81 | $3.87 | $3.87 | 2,980,499 |
| 2020-07-24 | $4.00 | $4.18 | $3.96 | $4.00 | $4.00 | 3,282,351 |
| 2020-07-23 | $4.08 | $4.18 | $4.00 | $4.06 | $4.06 | 3,614,295 |
| 2020-07-22 | $4.10 | $4.17 | $4.00 | $4.03 | $4.03 | 2,798,769 |
| 2020-07-21 | $4.15 | $4.24 | $4.08 | $4.15 | $4.15 | 1,925,965 |
| 2020-07-20 | $4.21 | $4.23 | $4.07 | $4.15 | $4.15 | 2,387,555 |
| 2020-07-17 | $4.36 | $4.37 | $4.20 | $4.27 | $4.27 | 2,101,708 |
| 2020-07-16 | $4.33 | $4.48 | $4.31 | $4.38 | $4.38 | 1,992,963 |
| 2020-07-15 | $4.37 | $4.58 | $4.22 | $4.50 | $4.50 | 4,825,330 |
| 2020-07-14 | $4.25 | $4.27 | $4.10 | $4.22 | $4.22 | 3,158,744 |
| 2020-07-13 | $4.76 | $4.82 | $4.25 | $4.26 | $4.26 | 4,437,839 |
| 2020-07-10 | $4.39 | $4.60 | $4.38 | $4.60 | $4.60 | 3,288,184 |
| 2020-07-09 | $4.48 | $4.60 | $4.18 | $4.57 | $4.57 | 4,217,156 |
| 2020-07-08 | $4.49 | $4.52 | $4.20 | $4.43 | $4.43 | 5,572,258 |
| 2020-07-07 | $4.18 | $4.29 | $4.08 | $4.13 | $4.13 | 2,192,956 |
| 2020-07-06 | $4.62 | $4.64 | $4.13 | $4.28 | $4.28 | 5,484,027 |
| 2020-07-02 | $4.69 | $4.69 | $4.47 | $4.53 | $4.53 | 3,904,820 |
| 2020-07-01 | $4.26 | $4.60 | $4.26 | $4.57 | $4.57 | 4,913,036 |
| 2020-06-30 | $4.34 | $4.36 | $4.21 | $4.29 | $4.29 | 3,630,618 |
| 2020-06-29 | $3.91 | $4.44 | $3.75 | $4.42 | $4.42 | 9,321,558 |
| 2020-06-26 | $4.26 | $4.69 | $4.15 | $4.18 | $4.18 | 5,590,032 |
| 2020-06-25 | $4.57 | $4.59 | $4.17 | $4.27 | $4.27 | 8,232,103 |
| 2020-06-24 | $4.99 | $5.12 | $4.51 | $4.79 | $4.79 | 8,087,953 |
| 2020-06-23 | $5.37 | $5.40 | $5.04 | $5.10 | $5.10 | 5,692,709 |
| 2020-06-22 | $5.48 | $5.48 | $5.21 | $5.33 | $5.33 | 4,402,924 |
| 2020-06-19 | $6.20 | $6.25 | $5.46 | $5.52 | $5.52 | 13,101,580 |
| 2020-06-18 | $5.35 | $5.72 | $5.34 | $5.63 | $5.63 | 4,957,283 |
| 2020-06-17 | $5.41 | $5.63 | $5.31 | $5.42 | $5.42 | 3,017,609 |
| 2020-06-16 | $6.02 | $6.06 | $5.50 | $5.56 | $5.56 | 5,892,494 |
| 2020-06-15 | $5.42 | $5.93 | $5.30 | $5.80 | $5.80 | 5,517,469 |
| 2020-06-12 | $5.69 | $5.93 | $5.22 | $5.89 | $5.89 | 7,335,931 |
| 2020-06-11 | $5.53 | $5.65 | $5.00 | $5.17 | $5.17 | 9,154,014 |
| 2020-06-10 | $7.30 | $7.35 | $6.28 | $6.29 | $6.29 | 15,292,724 |
| 2020-06-09 | $6.10 | $6.19 | $5.56 | $5.99 | $5.99 | 7,307,415 |
| 2020-06-08 | $6.27 | $6.84 | $6.17 | $6.45 | $6.45 | 8,539,399 |
| 2020-06-05 | $5.78 | $6.15 | $5.64 | $5.91 | $5.91 | 9,224,810 |
| 2020-06-04 | $5.17 | $5.40 | $5.00 | $5.38 | $5.38 | 8,559,397 |
| 2020-06-03 | $5.27 | $5.99 | $5.09 | $5.45 | $5.45 | 15,318,038 |
| 2020-06-02 | $5.35 | $5.65 | $5.33 | $5.59 | $5.59 | 6,870,727 |
| 2020-06-01 | $5.03 | $5.37 | $5.02 | $5.31 | $5.31 | 3,903,258 |
| 2020-05-29 | $5.00 | $5.38 | $4.83 | $5.13 | $5.13 | 5,152,991 |
| 2020-05-28 | $5.65 | $5.68 | $5.02 | $5.07 | $5.07 | 6,588,103 |
| 2020-05-27 | $5.48 | $5.65 | $5.11 | $5.60 | $5.60 | 7,840,820 |
| 2020-05-26 | $4.80 | $5.14 | $4.70 | $5.11 | $5.11 | 8,855,456 |
| 2020-05-22 | $4.66 | $4.68 | $4.56 | $4.58 | $4.58 | 2,403,309 |
| 2020-05-21 | $4.68 | $4.79 | $4.55 | $4.63 | $4.63 | 4,536,252 |
| 2020-05-20 | $4.69 | $4.75 | $4.59 | $4.66 | $4.66 | 3,485,474 |
| 2020-05-19 | $4.82 | $4.98 | $4.50 | $4.56 | $4.56 | 4,918,280 |
| 2020-05-18 | $4.80 | $4.93 | $4.63 | $4.72 | $4.72 | 6,036,829 |
| 2020-05-15 | $4.47 | $4.62 | $4.44 | $4.52 | $4.52 | 3,461,270 |
| 2020-05-14 | $4.25 | $4.65 | $4.08 | $4.55 | $4.55 | 5,912,068 |
| 2020-05-13 | $5.02 | $5.03 | $4.51 | $4.60 | $4.60 | 10,414,413 |
| 2020-05-12 | $5.77 | $5.84 | $4.91 | $5.12 | $5.12 | 19,603,772 |
| 2020-05-11 | $6.40 | $6.41 | $4.89 | $5.32 | $5.32 | 106,069,737 |
| 2020-05-08 | $4.14 | $4.22 | $4.04 | $4.10 | $4.10 | 3,588,719 |
| 2020-05-07 | $4.01 | $4.18 | $3.95 | $3.99 | $3.99 | 4,105,882 |
| 2020-05-06 | $4.08 | $4.10 | $3.83 | $3.92 | $3.92 | 3,100,909 |
| 2020-05-05 | $4.67 | $4.69 | $3.81 | $3.89 | $3.89 | 7,488,971 |
| 2020-05-04 | $4.11 | $4.78 | $4.00 | $4.30 | $4.30 | 5,595,940 |
| 2020-05-01 | $4.62 | $4.70 | $4.30 | $4.57 | $4.57 | 6,725,252 |
| 2020-04-30 | $5.01 | $5.09 | $4.50 | $4.92 | $4.92 | 11,157,119 |
| 2020-04-29 | $4.54 | $5.53 | $4.47 | $5.19 | $5.19 | 27,031,445 |
| 2020-04-28 | $3.82 | $4.75 | $3.50 | $4.14 | $4.14 | 21,529,412 |
| 2020-04-27 | $3.19 | $3.40 | $3.06 | $3.36 | $3.36 | 5,624,984 |
| 2020-04-24 | $3.14 | $3.20 | $3.02 | $3.05 | $3.05 | 3,623,697 |
| 2020-04-23 | $3.20 | $3.25 | $3.08 | $3.11 | $3.11 | 4,314,641 |
| 2020-04-22 | $3.39 | $3.39 | $3.16 | $3.18 | $3.18 | 4,568,543 |
| 2020-04-21 | $3.20 | $3.38 | $3.15 | $3.25 | $3.25 | 5,767,747 |
| 2020-04-20 | $3.22 | $3.44 | $3.06 | $3.18 | $3.18 | 10,726,801 |
| 2020-04-17 | $3.85 | $3.85 | $3.05 | $3.20 | $3.20 | 26,726,053 |
| 2020-04-16 | $2.35 | $2.49 | $2.15 | $2.44 | $2.44 | 5,582,643 |
| 2020-04-15 | $2.15 | $2.46 | $2.02 | $2.41 | $2.41 | 11,356,964 |
| 2020-04-14 | $2.21 | $2.37 | $2.14 | $2.18 | $2.18 | 11,730,934 |
| 2020-04-13 | $2.34 | $2.36 | $1.95 | $2.08 | $2.08 | 19,747,546 |
| 2020-04-09 | $3.30 | $3.30 | $2.58 | $2.60 | $2.60 | 13,898,977 |
| 2020-04-08 | $3.05 | $3.32 | $2.80 | $3.30 | $3.30 | 7,992,007 |
| 2020-04-07 | $3.17 | $3.73 | $3.05 | $3.14 | $3.14 | 8,971,059 |
| 2020-04-06 | $2.50 | $2.97 | $2.40 | $2.88 | $2.88 | 6,904,947 |
| 2020-04-03 | $2.32 | $2.34 | $2.00 | $2.27 | $2.27 | 7,486,013 |
| 2020-04-02 | $2.74 | $2.78 | $2.18 | $2.24 | $2.24 | 8,791,588 |
| 2020-04-01 | $3.00 | $3.04 | $2.50 | $2.62 | $2.62 | 5,874,324 |
| 2020-03-31 | $3.15 | $3.29 | $3.08 | $3.16 | $3.16 | 3,637,052 |
| 2020-03-30 | $3.45 | $3.50 | $3.04 | $3.04 | $3.04 | 4,217,881 |
| 2020-03-27 | $3.57 | $3.75 | $3.30 | $3.60 | $3.60 | 3,428,411 |
| 2020-03-26 | $3.46 | $3.95 | $3.44 | $3.70 | $3.70 | 5,094,459 |
| 2020-03-25 | $3.92 | $3.98 | $3.25 | $3.46 | $3.46 | 8,109,239 |
| 2020-03-24 | $3.50 | $3.56 | $3.27 | $3.56 | $3.56 | 5,161,694 |
| 2020-03-23 | $3.23 | $3.40 | $2.71 | $3.15 | $3.15 | 6,465,451 |
| 2020-03-20 | $3.40 | $3.60 | $3.02 | $3.19 | $3.19 | 5,741,596 |
| 2020-03-19 | $2.64 | $3.47 | $2.38 | $3.37 | $3.37 | 8,593,472 |
| 2020-03-18 | $2.28 | $3.00 | $2.11 | $2.47 | $2.47 | 7,748,154 |
| 2020-03-17 | $2.62 | $2.75 | $1.95 | $2.48 | $2.48 | 7,681,737 |
| 2020-03-16 | $2.64 | $2.90 | $2.60 | $2.60 | $2.60 | 8,492,163 |
| 2020-03-13 | $3.14 | $3.27 | $2.80 | $3.22 | $3.22 | 6,129,377 |
| 2020-03-12 | $2.68 | $3.15 | $2.65 | $2.91 | $2.91 | 8,057,088 |
| 2020-03-11 | $3.98 | $4.07 | $3.56 | $3.64 | $3.64 | 4,059,313 |
| 2020-03-10 | $4.17 | $4.29 | $3.76 | $4.20 | $4.20 | 3,682,131 |
| 2020-03-09 | $3.95 | $4.07 | $3.68 | $3.85 | $3.85 | 3,400,870 |
| 2020-03-06 | $4.62 | $4.73 | $4.37 | $4.53 | $4.53 | 4,595,434 |
| 2020-03-05 | $5.60 | $5.61 | $4.75 | $4.92 | $4.89 | 5,850,229 |
| 2020-03-04 | $5.86 | $5.90 | $5.43 | $5.82 | $5.78 | 4,483,701 |
| 2020-03-03 | $6.10 | $6.13 | $5.64 | $5.81 | $5.77 | 3,841,344 |
| 2020-03-02 | $6.31 | $6.32 | $5.63 | $6.11 | $6.07 | 4,584,078 |
| 2020-02-28 | $6.51 | $6.65 | $5.98 | $6.26 | $6.22 | 7,555,838 |
| 2020-02-27 | $5.71 | $6.20 | $5.12 | $6.09 | $6.05 | 6,214,582 |
| 2020-02-26 | $6.57 | $6.62 | $5.87 | $5.93 | $5.89 | 7,176,786 |
| 2020-02-25 | $7.00 | $7.28 | $6.48 | $6.55 | $6.50 | 4,178,817 |
| 2020-02-24 | $7.14 | $7.14 | $6.84 | $7.05 | $7.00 | 3,210,216 |
| 2020-02-21 | $7.70 | $7.75 | $7.33 | $7.46 | $7.41 | 3,034,340 |
| 2020-02-20 | $7.32 | $7.78 | $7.21 | $7.76 | $7.71 | 3,647,809 |
| 2020-02-19 | $7.10 | $7.44 | $7.06 | $7.31 | $7.26 | 2,305,750 |
| 2020-02-18 | $7.09 | $7.25 | $7.03 | $7.04 | $6.99 | 2,142,838 |
| 2020-02-14 | $7.01 | $7.19 | $6.88 | $7.10 | $7.05 | 1,706,031 |
| 2020-02-13 | $6.75 | $7.08 | $6.72 | $7.00 | $6.95 | 1,552,432 |
| 2020-02-12 | $6.93 | $7.08 | $6.82 | $6.86 | $6.81 | 1,919,375 |
| 2020-02-11 | $6.80 | $6.98 | $6.65 | $6.94 | $6.89 | 1,568,457 |
| 2020-02-10 | $6.55 | $6.83 | $6.47 | $6.79 | $6.74 | 1,359,425 |
| 2020-02-07 | $6.70 | $6.75 | $6.54 | $6.55 | $6.50 | 2,063,042 |
| 2020-02-06 | $7.03 | $7.13 | $6.73 | $6.75 | $6.70 | 2,707,548 |
| 2020-02-05 | $6.72 | $7.10 | $6.69 | $7.00 | $6.95 | 2,166,202 |
| 2020-02-04 | $6.46 | $6.69 | $6.39 | $6.65 | $6.60 | 2,004,366 |
| 2020-02-03 | $6.50 | $6.59 | $6.41 | $6.45 | $6.40 | 1,405,752 |
| 2020-01-31 | $6.81 | $6.87 | $6.50 | $6.52 | $6.47 | 1,882,000 |
| 2020-01-30 | $6.62 | $6.88 | $6.46 | $6.84 | $6.79 | 1,640,385 |
| 2020-01-29 | $6.86 | $6.89 | $6.69 | $6.77 | $6.72 | 1,438,201 |
| 2020-01-28 | $6.35 | $6.80 | $6.29 | $6.79 | $6.74 | 2,092,838 |
| 2020-01-27 | $6.51 | $6.54 | $6.25 | $6.36 | $6.32 | 3,163,637 |
| 2020-01-24 | $6.76 | $6.80 | $6.60 | $6.74 | $6.69 | 2,282,773 |
| 2020-01-23 | $6.93 | $7.00 | $6.68 | $6.80 | $6.75 | 2,029,282 |
| 2020-01-22 | $7.21 | $7.22 | $6.93 | $6.97 | $6.92 | 2,716,920 |
| 2020-01-21 | $7.26 | $7.32 | $7.15 | $7.18 | $7.13 | 1,830,319 |
| 2020-01-17 | $7.36 | $7.38 | $7.13 | $7.28 | $7.23 | 2,013,619 |
| 2020-01-16 | $7.19 | $7.44 | $7.19 | $7.33 | $7.28 | 3,350,360 |
| 2020-01-15 | $6.85 | $7.34 | $6.80 | $7.11 | $7.06 | 4,658,509 |
| 2020-01-14 | $6.55 | $6.96 | $6.45 | $6.85 | $6.80 | 2,713,081 |
| 2020-01-13 | $6.50 | $6.64 | $6.42 | $6.56 | $6.51 | 2,836,759 |
| 2020-01-10 | $6.44 | $6.67 | $6.41 | $6.47 | $6.42 | 5,203,632 |
| 2020-01-09 | $6.66 | $6.68 | $6.35 | $6.46 | $6.41 | 6,794,337 |
| 2020-01-08 | $7.11 | $7.15 | $6.61 | $6.62 | $6.57 | 6,556,979 |
| 2020-01-07 | $7.11 | $7.20 | $7.00 | $7.13 | $7.08 | 3,206,587 |
| 2020-01-06 | $7.25 | $7.30 | $7.11 | $7.12 | $7.07 | 2,903,381 |
| 2020-01-03 | $7.45 | $7.60 | $7.31 | $7.32 | $7.27 | 2,217,959 |
| 2020-01-02 | $7.30 | $7.56 | $7.23 | $7.46 | $7.41 | 4,545,935 |
| 2019-12-31 | $7.24 | $7.30 | $7.15 | $7.24 | $7.19 | 3,278,964 |
| 2019-12-30 | $7.31 | $7.42 | $7.23 | $7.24 | $7.19 | 3,370,993 |
| 2019-12-27 | $7.30 | $7.40 | $7.20 | $7.30 | $7.25 | 3,910,522 |
| 2019-12-26 | $7.55 | $7.56 | $7.32 | $7.34 | $7.29 | 3,305,808 |
| 2019-12-24 | $7.47 | $7.67 | $7.43 | $7.51 | $7.46 | 3,618,225 |
| 2019-12-23 | $7.73 | $7.75 | $7.31 | $7.32 | $7.27 | 6,553,341 |
| 2019-12-20 | $7.82 | $7.96 | $7.72 | $7.73 | $7.68 | 4,217,801 |
| 2019-12-19 | $7.96 | $8.00 | $7.68 | $7.80 | $7.75 | 5,490,063 |
| 2019-12-18 | $7.78 | $8.13 | $7.66 | $7.96 | $7.90 | 4,392,384 |
| 2019-12-17 | $8.35 | $8.40 | $8.08 | $8.12 | $8.06 | 3,582,161 |
| 2019-12-16 | $8.45 | $8.78 | $8.35 | $8.35 | $8.29 | 4,783,415 |
| 2019-12-13 | $8.30 | $8.41 | $8.19 | $8.22 | $8.16 | 1,382,531 |
| 2019-12-12 | $8.25 | $8.44 | $8.18 | $8.30 | $8.24 | 2,407,815 |
| 2019-12-11 | $8.06 | $8.18 | $8.01 | $8.16 | $8.10 | 1,696,757 |
| 2019-12-10 | $8.19 | $8.41 | $8.09 | $8.10 | $8.04 | 2,441,738 |
| 2019-12-09 | $8.03 | $8.27 | $7.84 | $8.23 | $8.17 | 1,879,169 |
| 2019-12-06 | $7.88 | $8.15 | $7.88 | $8.05 | $7.99 | 1,584,770 |
| 2019-12-05 | $7.95 | $8.02 | $7.77 | $7.87 | $7.82 | 2,747,298 |
| 2019-12-04 | $8.30 | $8.32 | $7.88 | $7.93 | $7.87 | 4,293,479 |
| 2019-12-03 | $8.57 | $8.58 | $8.21 | $8.27 | $8.21 | 3,674,322 |
| 2019-12-02 | $8.24 | $8.71 | $8.22 | $8.67 | $8.61 | 4,168,226 |
| 2019-11-29 | $8.26 | $8.40 | $8.08 | $8.18 | $8.12 | 2,408,192 |
| 2019-11-27 | $8.00 | $8.65 | $8.00 | $8.43 | $8.17 | 5,745,259 |
| 2019-11-26 | $8.40 | $8.40 | $7.90 | $7.90 | $7.66 | 4,778,317 |
| 2019-11-25 | $8.08 | $8.45 | $8.05 | $8.38 | $8.12 | 3,561,477 |
| 2019-11-22 | $7.96 | $8.06 | $7.47 | $7.96 | $7.72 | 5,711,837 |
| 2019-11-21 | $8.14 | $8.33 | $7.87 | $7.94 | $7.70 | 4,413,201 |
| 2019-11-20 | $8.49 | $8.49 | $8.11 | $8.13 | $7.88 | 4,160,883 |
| 2019-11-19 | $8.65 | $9.05 | $8.40 | $8.47 | $8.21 | 5,934,616 |
| 2019-11-18 | $8.75 | $8.79 | $8.22 | $8.47 | $8.21 | 7,421,333 |
| 2019-11-15 | $8.98 | $8.99 | $8.71 | $8.76 | $8.49 | 3,230,698 |
| 2019-11-14 | $8.77 | $9.01 | $8.67 | $8.88 | $8.61 | 3,249,340 |
| 2019-11-13 | $9.25 | $9.28 | $8.54 | $8.80 | $8.53 | 6,798,754 |
| 2019-11-12 | $9.54 | $9.62 | $9.28 | $9.28 | $9.00 | 2,387,977 |
| 2019-11-11 | $9.55 | $9.67 | $9.27 | $9.54 | $9.25 | 1,642,884 |
| 2019-11-08 | $9.37 | $9.73 | $9.24 | $9.62 | $9.32 | 2,389,491 |
| 2019-11-07 | $9.94 | $10.35 | $9.12 | $9.24 | $8.96 | 5,596,056 |
| 2019-11-06 | $9.79 | $9.86 | $9.56 | $9.69 | $9.39 | 1,780,921 |
| 2019-11-05 | $9.79 | $10.09 | $9.76 | $9.78 | $9.48 | 2,294,181 |
| 2019-11-04 | $9.74 | $9.80 | $9.49 | $9.75 | $9.45 | 2,052,770 |
| 2019-11-01 | $9.45 | $9.84 | $9.33 | $9.62 | $9.32 | 2,177,592 |
| 2019-10-31 | $9.49 | $9.54 | $9.20 | $9.37 | $9.08 | 1,881,354 |
| 2019-10-30 | $9.78 | $9.79 | $9.21 | $9.40 | $9.11 | 2,827,215 |
| 2019-10-29 | $9.90 | $9.96 | $9.74 | $9.81 | $9.51 | 1,227,739 |
| 2019-10-28 | $9.78 | $10.06 | $9.75 | $9.91 | $9.61 | 1,195,628 |
| 2019-10-25 | $9.58 | $9.81 | $9.38 | $9.72 | $9.42 | 1,571,287 |
| 2019-10-24 | $9.90 | $9.93 | $9.33 | $9.60 | $9.31 | 2,547,463 |
| 2019-10-23 | $9.82 | $10.14 | $9.72 | $9.87 | $9.57 | 2,830,362 |
| 2019-10-22 | $9.21 | $9.91 | $9.19 | $9.76 | $9.46 | 2,212,275 |
| 2019-10-21 | $9.43 | $9.54 | $9.18 | $9.22 | $8.94 | 1,804,981 |
| 2019-10-18 | $9.32 | $9.45 | $9.20 | $9.36 | $9.07 | 1,764,024 |
| 2019-10-17 | $9.37 | $9.40 | $9.15 | $9.34 | $9.05 | 1,679,781 |
| 2019-10-16 | $9.22 | $9.55 | $9.22 | $9.34 | $9.05 | 2,324,357 |
| 2019-10-15 | $9.05 | $9.49 | $8.97 | $9.17 | $8.89 | 4,100,329 |
| 2019-10-14 | $9.18 | $9.25 | $8.78 | $8.95 | $8.68 | 2,675,434 |
| 2019-10-11 | $9.28 | $9.50 | $9.19 | $9.22 | $8.94 | 2,175,079 |
| 2019-10-10 | $9.36 | $9.42 | $9.12 | $9.16 | $8.88 | 2,113,604 |
| 2019-10-09 | $9.87 | $9.87 | $9.05 | $9.39 | $9.10 | 4,617,682 |
| 2019-10-08 | $9.70 | $9.91 | $9.43 | $9.83 | $9.53 | 2,391,862 |
| 2019-10-07 | $9.72 | $9.96 | $9.66 | $9.78 | $9.48 | 1,493,268 |
| 2019-10-04 | $9.95 | $10.04 | $9.65 | $9.82 | $9.52 | 2,522,242 |
| 2019-10-03 | $10.14 | $10.18 | $9.81 | $9.93 | $9.63 | 2,782,235 |
| 2019-10-02 | $10.54 | $10.55 | $9.90 | $10.22 | $9.91 | 2,199,696 |
| 2019-10-01 | $10.75 | $10.95 | $10.60 | $10.62 | $10.29 | 1,288,447 |
| 2019-09-30 | $10.82 | $10.97 | $10.65 | $10.70 | $10.37 | 1,297,161 |
| 2019-09-27 | $10.87 | $11.05 | $10.68 | $10.78 | $10.45 | 956,025 |
| 2019-09-26 | $10.81 | $10.95 | $10.50 | $10.82 | $10.49 | 1,938,431 |
| 2019-09-25 | $10.71 | $11.14 | $10.58 | $10.81 | $10.48 | 1,883,282 |
| 2019-09-24 | $10.80 | $10.91 | $10.62 | $10.71 | $10.38 | 1,564,404 |
| 2019-09-23 | $10.80 | $10.92 | $10.44 | $10.72 | $10.39 | 2,257,196 |
| 2019-09-20 | $10.76 | $11.15 | $10.62 | $10.85 | $10.52 | 2,312,967 |
| 2019-09-19 | $11.17 | $11.23 | $10.74 | $10.77 | $10.44 | 2,771,497 |
| 2019-09-18 | $11.48 | $11.54 | $11.08 | $11.17 | $10.83 | 1,940,112 |
| 2019-09-17 | $11.89 | $11.90 | $11.32 | $11.49 | $11.14 | 2,103,539 |
| 2019-09-16 | $11.85 | $12.13 | $11.82 | $11.91 | $11.54 | 1,572,195 |
| 2019-09-13 | $11.80 | $11.98 | $11.67 | $11.96 | $11.59 | 1,654,459 |
| 2019-09-12 | $11.74 | $11.87 | $11.52 | $11.70 | $11.34 | 1,696,635 |
| 2019-09-11 | $11.66 | $11.87 | $11.47 | $11.74 | $11.38 | 1,436,314 |
| 2019-09-10 | $11.65 | $11.79 | $11.47 | $11.65 | $11.29 | 1,936,383 |
| 2019-09-09 | $11.57 | $11.76 | $11.36 | $11.68 | $11.32 | 1,895,802 |
| 2019-09-06 | $11.82 | $11.97 | $11.50 | $11.52 | $11.17 | 1,692,728 |
| 2019-09-05 | $11.91 | $12.06 | $11.80 | $12.02 | $11.45 | 2,390,142 |
| 2019-09-04 | $11.53 | $11.80 | $11.43 | $11.71 | $11.16 | 1,983,672 |
| 2019-09-03 | $11.19 | $11.47 | $10.97 | $11.40 | $10.86 | 2,483,117 |
| 2019-08-30 | $11.33 | $11.39 | $11.00 | $11.11 | $10.59 | 1,817,476 |
| 2019-08-29 | $11.36 | $11.50 | $11.24 | $11.30 | $10.77 | 1,437,714 |
| 2019-08-28 | $10.81 | $11.31 | $10.61 | $11.25 | $10.72 | 1,529,186 |
| 2019-08-27 | $11.37 | $11.37 | $10.74 | $10.86 | $10.35 | 2,628,506 |
| 2019-08-26 | $11.12 | $11.38 | $11.03 | $11.31 | $10.78 | 1,420,856 |
| 2019-08-23 | $11.42 | $11.47 | $10.87 | $11.01 | $10.49 | 3,099,352 |
| 2019-08-22 | $11.44 | $11.60 | $11.23 | $11.51 | $10.97 | 2,147,743 |
| 2019-08-21 | $11.40 | $11.57 | $11.23 | $11.41 | $10.87 | 1,658,778 |
| 2019-08-20 | $11.38 | $11.54 | $11.26 | $11.34 | $10.80 | 1,253,555 |
| 2019-08-19 | $11.40 | $11.64 | $11.24 | $11.39 | $10.85 | 1,562,287 |
| 2019-08-16 | $10.95 | $11.30 | $10.90 | $11.15 | $10.62 | 1,882,303 |
| 2019-08-15 | $10.70 | $10.86 | $10.46 | $10.84 | $10.33 | 2,097,969 |
| 2019-08-14 | $11.48 | $11.50 | $10.74 | $10.75 | $10.24 | 3,809,621 |
| 2019-08-13 | $11.72 | $12.26 | $11.55 | $11.67 | $11.12 | 3,046,349 |
| 2019-08-12 | $12.12 | $12.40 | $11.60 | $11.76 | $11.20 | 2,673,332 |
| 2019-08-09 | $11.97 | $12.36 | $11.80 | $12.18 | $11.60 | 3,556,933 |
| 2019-08-08 | $12.15 | $12.49 | $11.45 | $12.01 | $11.44 | 8,409,042 |
| 2019-08-07 | $11.10 | $11.45 | $10.92 | $11.35 | $10.81 | 3,239,720 |
| 2019-08-06 | $11.16 | $11.41 | $11.00 | $11.32 | $10.79 | 1,790,511 |
| 2019-08-05 | $11.43 | $11.48 | $10.89 | $11.10 | $10.58 | 2,861,233 |
| 2019-08-02 | $11.20 | $11.64 | $11.08 | $11.62 | $11.07 | 2,870,064 |
| 2019-08-01 | $11.70 | $11.82 | $11.04 | $11.26 | $10.73 | 4,601,895 |
| 2019-07-31 | $11.75 | $11.98 | $11.55 | $11.83 | $11.27 | 2,818,680 |
| 2019-07-30 | $11.34 | $11.74 | $11.13 | $11.74 | $11.19 | 2,778,123 |
| 2019-07-29 | $11.30 | $11.45 | $10.93 | $11.45 | $10.91 | 2,746,704 |
| 2019-07-26 | $11.00 | $11.30 | $10.95 | $11.25 | $10.72 | 2,339,898 |
| 2019-07-25 | $10.81 | $11.02 | $10.67 | $10.94 | $10.42 | 2,211,448 |
| 2019-07-24 | $10.33 | $10.89 | $10.33 | $10.78 | $10.27 | 2,661,289 |
| 2019-07-23 | $10.26 | $10.53 | $10.18 | $10.30 | $9.81 | 2,987,154 |
| 2019-07-22 | $10.64 | $10.90 | $10.07 | $10.41 | $9.92 | 5,519,681 |
| 2019-07-19 | $9.95 | $11.04 | $9.93 | $10.54 | $10.04 | 11,042,844 |
| 2019-07-18 | $9.62 | $9.90 | $9.49 | $9.62 | $9.17 | 2,066,858 |
| 2019-07-17 | $9.78 | $9.94 | $9.64 | $9.81 | $9.35 | 1,753,319 |
| 2019-07-16 | $9.39 | $9.82 | $9.32 | $9.78 | $9.32 | 2,189,561 |
| 2019-07-15 | $9.39 | $9.53 | $9.06 | $9.49 | $9.04 | 2,266,464 |
| 2019-07-12 | $9.55 | $9.61 | $9.31 | $9.46 | $9.01 | 1,841,591 |
| 2019-07-11 | $9.22 | $9.55 | $9.13 | $9.45 | $9.00 | 2,505,450 |
| 2019-07-10 | $9.02 | $9.32 | $8.95 | $9.22 | $8.78 | 2,153,630 |
| 2019-07-09 | $8.83 | $9.18 | $8.73 | $8.91 | $8.49 | 3,588,357 |
| 2019-07-08 | $9.34 | $9.37 | $8.80 | $8.86 | $8.44 | 4,470,694 |
| 2019-07-05 | $9.03 | $9.51 | $9.03 | $9.40 | $8.96 | 3,135,994 |
| 2019-07-03 | $9.23 | $9.31 | $9.00 | $9.10 | $8.67 | 1,957,917 |
| 2019-07-02 | $9.23 | $9.30 | $9.04 | $9.21 | $8.78 | 2,061,652 |
| 2019-07-01 | $9.85 | $9.90 | $9.15 | $9.27 | $8.83 | 2,926,329 |
| 2019-06-28 | $9.46 | $9.52 | $9.28 | $9.33 | $8.89 | 2,543,829 |
| 2019-06-27 | $9.45 | $9.54 | $9.35 | $9.49 | $9.04 | 2,029,499 |
| 2019-06-26 | $9.53 | $9.70 | $9.31 | $9.45 | $9.00 | 2,925,346 |
| 2019-06-25 | $10.01 | $10.03 | $9.42 | $9.48 | $9.03 | 3,662,950 |
| 2019-06-24 | $10.64 | $10.66 | $9.97 | $10.01 | $9.54 | 2,908,984 |
| 2019-06-21 | $10.88 | $10.88 | $10.31 | $10.60 | $10.10 | 3,039,946 |
| 2019-06-20 | $11.58 | $11.59 | $10.88 | $10.93 | $10.41 | 2,733,160 |
| 2019-06-19 | $11.50 | $11.68 | $11.34 | $11.53 | $10.99 | 1,528,690 |
| 2019-06-18 | $11.27 | $11.42 | $11.19 | $11.41 | $10.87 | 1,867,113 |
| 2019-06-17 | $10.98 | $11.30 | $10.88 | $11.18 | $10.65 | 1,238,689 |
| 2019-06-14 | $10.93 | $11.02 | $10.83 | $10.96 | $10.44 | 1,510,199 |
| 2019-06-13 | $10.75 | $10.97 | $10.63 | $10.95 | $10.43 | 3,184,450 |
| 2019-06-12 | $11.05 | $11.15 | $10.65 | $10.69 | $10.19 | 1,665,095 |
| 2019-06-11 | $11.00 | $11.18 | $10.97 | $11.04 | $10.52 | 1,514,366 |
| 2019-06-10 | $10.81 | $11.01 | $10.79 | $10.94 | $10.42 | 2,266,040 |
| 2019-06-07 | $11.00 | $11.21 | $10.72 | $10.75 | $10.24 | 2,437,485 |
| 2019-06-06 | $11.18 | $11.20 | $10.70 | $11.09 | $10.37 | 4,026,234 |
| 2019-06-05 | $11.85 | $11.87 | $11.13 | $11.18 | $10.46 | 3,452,695 |
| 2019-06-04 | $12.01 | $12.08 | $11.75 | $11.78 | $11.02 | 2,012,526 |
| 2019-06-03 | $11.94 | $12.03 | $11.76 | $11.90 | $11.13 | 1,632,358 |
| 2019-05-31 | $11.88 | $12.14 | $11.71 | $11.98 | $11.21 | 1,439,589 |
| 2019-05-30 | $12.06 | $12.39 | $11.91 | $12.01 | $11.23 | 1,622,199 |
| 2019-05-29 | $12.46 | $12.52 | $12.01 | $12.06 | $11.28 | 1,886,607 |
| 2019-05-28 | $12.69 | $12.81 | $12.45 | $12.50 | $11.69 | 1,395,521 |
| 2019-05-24 | $13.00 | $13.06 | $12.65 | $12.69 | $11.87 | 1,118,044 |
| 2019-05-23 | $12.98 | $13.00 | $12.68 | $12.95 | $12.11 | 2,114,684 |
| 2019-05-22 | $13.20 | $13.33 | $13.03 | $13.04 | $12.20 | 983,201 |
| 2019-05-21 | $13.09 | $13.33 | $13.03 | $13.21 | $12.36 | 1,752,499 |
| 2019-05-20 | $13.19 | $13.22 | $12.90 | $13.00 | $12.16 | 2,032,129 |
| 2019-05-17 | $13.32 | $13.55 | $13.11 | $13.13 | $12.28 | 1,992,406 |
| 2019-05-16 | $13.57 | $13.67 | $13.33 | $13.40 | $12.53 | 1,793,224 |
| 2019-05-15 | $13.35 | $13.72 | $13.31 | $13.58 | $12.70 | 1,630,427 |
| 2019-05-14 | $13.39 | $13.65 | $13.36 | $13.50 | $12.63 | 1,569,442 |
| 2019-05-13 | $13.53 | $13.75 | $13.06 | $13.29 | $12.43 | 2,335,570 |
| 2019-05-10 | $13.58 | $13.93 | $13.29 | $13.82 | $12.93 | 2,255,217 |
| 2019-05-09 | $13.79 | $13.90 | $13.02 | $13.63 | $12.75 | 5,898,098 |
| 2019-05-08 | $14.91 | $14.97 | $14.57 | $14.65 | $13.70 | 1,749,310 |
| 2019-05-07 | $14.88 | $15.22 | $14.82 | $14.97 | $14.00 | 1,546,065 |
| 2019-05-06 | $14.39 | $15.00 | $14.30 | $14.87 | $13.91 | 1,551,869 |
| 2019-05-03 | $14.87 | $14.96 | $14.48 | $14.59 | $13.65 | 1,773,354 |
| 2019-05-02 | $14.69 | $14.80 | $14.33 | $14.70 | $13.75 | 1,042,916 |
| 2019-05-01 | $15.15 | $15.30 | $14.70 | $14.71 | $13.76 | 1,883,721 |
| 2019-04-30 | $15.41 | $15.43 | $14.88 | $15.16 | $14.18 | 1,663,839 |
| 2019-04-29 | $15.86 | $15.96 | $15.28 | $15.50 | $14.50 | 2,583,031 |
| 2019-04-26 | $15.39 | $15.65 | $15.32 | $15.40 | $14.40 | 1,181,957 |
| 2019-04-25 | $15.44 | $15.54 | $15.06 | $15.30 | $14.31 | 1,278,775 |
| 2019-04-24 | $15.27 | $15.56 | $15.08 | $15.44 | $14.44 | 1,278,365 |
| 2019-04-23 | $15.28 | $15.32 | $14.87 | $15.25 | $14.26 | 1,834,577 |
| 2019-04-22 | $15.95 | $15.95 | $15.19 | $15.26 | $14.27 | 2,324,160 |
| 2019-04-18 | $16.58 | $16.58 | $15.94 | $16.05 | $15.01 | 1,183,003 |
| 2019-04-17 | $16.58 | $17.07 | $16.35 | $16.59 | $15.52 | 2,051,797 |
| 2019-04-16 | $16.50 | $16.70 | $16.26 | $16.59 | $15.52 | 1,679,098 |
| 2019-04-15 | $16.44 | $16.57 | $16.05 | $16.50 | $15.43 | 1,790,350 |
| 2019-04-12 | $16.00 | $16.46 | $15.91 | $16.43 | $15.37 | 1,468,519 |
| 2019-04-11 | $16.14 | $16.32 | $16.01 | $16.12 | $15.08 | 925,027 |
| 2019-04-10 | $16.16 | $16.24 | $15.97 | $16.15 | $15.11 | 927,815 |
| 2019-04-09 | $16.10 | $16.39 | $15.91 | $16.15 | $15.11 | 1,157,853 |
| 2019-04-08 | $15.35 | $16.80 | $15.32 | $16.31 | $15.26 | 3,619,437 |
| 2019-04-05 | $15.01 | $15.12 | $14.81 | $14.98 | $14.01 | 986,999 |
| 2019-04-04 | $14.70 | $15.03 | $14.63 | $15.01 | $14.04 | 1,672,706 |
| 2019-04-03 | $14.85 | $14.92 | $14.53 | $14.61 | $13.67 | 1,167,251 |
| 2019-04-02 | $15.00 | $15.00 | $14.62 | $14.78 | $13.82 | 1,189,627 |
| 2019-04-01 | $14.95 | $15.14 | $14.84 | $14.99 | $14.02 | 1,086,644 |
| 2019-03-29 | $14.81 | $14.95 | $14.71 | $14.85 | $13.89 | 751,136 |
| 2019-03-28 | $14.80 | $14.95 | $14.61 | $14.77 | $13.82 | 1,250,658 |
| 2019-03-27 | $14.93 | $15.07 | $14.58 | $14.84 | $13.88 | 1,274,403 |
| 2019-03-26 | $15.47 | $15.56 | $14.70 | $14.94 | $13.97 | 1,715,167 |
| 2019-03-25 | $15.04 | $15.60 | $15.01 | $15.30 | $14.31 | 1,351,715 |
| 2019-03-22 | $15.35 | $15.49 | $15.04 | $15.06 | $14.09 | 1,135,877 |
| 2019-03-21 | $14.95 | $15.59 | $14.95 | $15.42 | $14.42 | 1,561,961 |
| 2019-03-20 | $14.71 | $15.15 | $14.69 | $14.96 | $13.99 | 1,302,888 |
| 2019-03-19 | $15.11 | $15.23 | $14.62 | $14.75 | $13.80 | 1,136,790 |
| 2019-03-18 | $14.47 | $15.03 | $14.38 | $15.00 | $14.03 | 3,239,167 |
| 2019-03-15 | $14.47 | $14.74 | $14.42 | $14.50 | $13.56 | 1,761,252 |
| 2019-03-14 | $14.49 | $14.61 | $14.15 | $14.48 | $13.54 | 1,093,465 |
| 2019-03-13 | $14.35 | $14.75 | $14.27 | $14.43 | $13.50 | 1,285,801 |
| 2019-03-12 | $14.72 | $14.74 | $14.37 | $14.42 | $13.49 | 1,016,563 |
| 2019-03-11 | $14.77 | $15.04 | $14.55 | $14.65 | $13.70 | 1,357,865 |
| 2019-03-08 | $14.50 | $14.74 | $14.36 | $14.72 | $13.77 | 867,332 |
| 2019-03-07 | $15.13 | $15.19 | $14.68 | $14.80 | $13.66 | 1,148,968 |
| 2019-03-06 | $15.63 | $15.75 | $15.07 | $15.13 | $13.96 | 1,571,538 |
| 2019-03-05 | $15.65 | $15.89 | $15.25 | $15.62 | $14.41 | 2,112,526 |
| 2019-03-04 | $16.11 | $16.15 | $15.06 | $15.50 | $14.30 | 3,460,728 |
| 2019-03-01 | $15.66 | $16.50 | $15.20 | $16.00 | $14.77 | 10,045,805 |
| 2019-02-28 | $13.92 | $14.38 | $13.88 | $14.03 | $12.95 | 2,173,520 |
| 2019-02-27 | $13.55 | $14.05 | $13.46 | $13.87 | $12.80 | 1,390,344 |
| 2019-02-26 | $13.64 | $13.79 | $13.08 | $13.56 | $12.51 | 1,943,006 |
| 2019-02-25 | $14.02 | $14.16 | $13.64 | $13.64 | $12.59 | 1,358,916 |
| 2019-02-22 | $13.84 | $14.32 | $13.76 | $13.87 | $12.80 | 1,002,034 |
| 2019-02-21 | $13.65 | $13.89 | $13.57 | $13.70 | $12.64 | 733,002 |
| 2019-02-20 | $13.32 | $13.88 | $13.25 | $13.67 | $12.62 | 1,771,641 |
| 2019-02-19 | $13.72 | $13.86 | $13.18 | $13.20 | $12.18 | 2,049,216 |
| 2019-02-15 | $13.73 | $14.14 | $13.65 | $13.79 | $12.73 | 1,017,288 |
| 2019-02-14 | $13.44 | $14.00 | $13.36 | $13.65 | $12.60 | 1,173,549 |
| 2019-02-13 | $13.30 | $13.51 | $13.15 | $13.51 | $12.47 | 1,515,279 |
| 2019-02-12 | $13.20 | $13.36 | $12.82 | $13.26 | $12.24 | 2,302,373 |
| 2019-02-11 | $13.74 | $13.79 | $12.98 | $13.17 | $12.15 | 1,696,337 |
| 2019-02-08 | $13.28 | $13.74 | $13.28 | $13.72 | $12.66 | 634,343 |
| 2019-02-07 | $13.67 | $13.75 | $13.22 | $13.32 | $12.29 | 1,495,293 |
| 2019-02-06 | $13.99 | $14.10 | $13.75 | $13.79 | $12.73 | 1,019,687 |
| 2019-02-05 | $14.35 | $14.59 | $13.89 | $14.07 | $12.98 | 1,184,526 |
| 2019-02-04 | $14.17 | $14.46 | $14.02 | $14.35 | $13.24 | 858,771 |
| 2019-02-01 | $14.52 | $14.52 | $13.96 | $14.19 | $13.10 | 1,268,922 |
| 2019-01-31 | $14.18 | $14.69 | $14.17 | $14.65 | $13.52 | 906,014 |
| 2019-01-30 | $14.35 | $14.35 | $13.94 | $14.12 | $13.03 | 545,961 |
| 2019-01-29 | $14.06 | $14.32 | $14.00 | $14.19 | $13.10 | 620,690 |
| 2019-01-28 | $13.97 | $14.17 | $13.88 | $14.01 | $12.93 | 688,973 |
| 2019-01-25 | $14.39 | $14.50 | $13.92 | $14.01 | $12.93 | 772,634 |
| 2019-01-24 | $13.81 | $14.27 | $13.74 | $14.25 | $13.15 | 593,531 |
| 2019-01-23 | $13.59 | $14.40 | $13.57 | $13.79 | $12.73 | 1,480,610 |
| 2019-01-22 | $14.01 | $14.03 | $13.40 | $13.51 | $12.47 | 1,595,340 |
| 2019-01-18 | $14.16 | $14.56 | $14.16 | $14.46 | $13.34 | 953,778 |
| 2019-01-17 | $14.09 | $14.46 | $14.09 | $14.11 | $13.02 | 828,342 |
| 2019-01-16 | $14.29 | $14.60 | $14.04 | $14.10 | $13.01 | 960,073 |
| 2019-01-15 | $14.18 | $14.45 | $13.97 | $14.31 | $13.21 | 646,631 |
| 2019-01-14 | $13.98 | $14.26 | $13.80 | $14.13 | $13.04 | 1,414,193 |
| 2019-01-11 | $13.76 | $14.08 | $13.61 | $14.03 | $12.95 | 578,621 |
| 2019-01-10 | $13.80 | $13.92 | $13.45 | $13.73 | $12.67 | 976,775 |
| 2019-01-09 | $14.74 | $14.75 | $13.89 | $13.95 | $12.87 | 1,443,690 |
| 2019-01-08 | $14.21 | $14.70 | $14.09 | $14.57 | $13.45 | 1,122,692 |
| 2019-01-07 | $13.55 | $14.26 | $13.37 | $14.12 | $13.03 | 1,119,229 |
| 2019-01-04 | $13.22 | $13.69 | $13.02 | $13.54 | $12.50 | 1,025,014 |
| 2019-01-03 | $12.80 | $13.54 | $12.63 | $13.06 | $12.05 | 1,392,381 |
| 2019-01-02 | $12.01 | $13.08 | $11.90 | $12.89 | $11.90 | 1,374,909 |
| 2018-12-31 | $12.50 | $12.72 | $11.91 | $12.28 | $11.33 | 1,246,791 |
| 2018-12-28 | $12.25 | $12.65 | $12.02 | $12.42 | $11.46 | 1,668,064 |
| 2018-12-27 | $12.43 | $12.50 | $11.66 | $12.20 | $11.26 | 1,777,676 |
| 2018-12-26 | $12.35 | $12.76 | $11.94 | $12.68 | $11.70 | 1,574,126 |
| 2018-12-24 | $12.28 | $12.54 | $12.06 | $12.26 | $11.31 | 861,376 |
| 2018-12-21 | $13.07 | $13.20 | $12.31 | $12.34 | $11.39 | 1,653,291 |
| 2018-12-20 | $13.38 | $13.70 | $12.66 | $12.98 | $11.98 | 1,495,769 |
| 2018-12-19 | $13.96 | $14.07 | $13.28 | $13.37 | $12.34 | 1,355,003 |
| 2018-12-18 | $14.19 | $14.45 | $13.71 | $13.96 | $12.88 | 1,203,584 |
| 2018-12-17 | $14.47 | $14.79 | $14.00 | $14.07 | $12.98 | 1,022,568 |
| 2018-12-14 | $14.71 | $14.98 | $14.45 | $14.51 | $13.39 | 777,736 |
| 2018-12-13 | $15.33 | $15.40 | $14.61 | $14.86 | $13.71 | 1,086,654 |
| 2018-12-12 | $15.26 | $15.44 | $15.05 | $15.27 | $14.09 | 1,807,885 |
| 2018-12-11 | $14.49 | $15.23 | $14.49 | $15.12 | $13.95 | 2,025,431 |
| 2018-12-10 | $14.24 | $14.45 | $13.68 | $14.30 | $13.20 | 1,196,557 |
| 2018-12-07 | $14.45 | $14.70 | $14.13 | $14.27 | $13.17 | 980,311 |
| 2018-12-06 | $14.10 | $14.66 | $13.93 | $14.63 | $13.31 | 1,708,204 |
| 2018-12-04 | $14.15 | $14.57 | $14.10 | $14.26 | $12.98 | 1,413,621 |
| 2018-12-03 | $13.85 | $14.49 | $13.60 | $14.22 | $12.94 | 1,995,813 |
| 2018-11-30 | $14.02 | $14.13 | $13.47 | $13.65 | $12.42 | 1,445,132 |
| 2018-11-29 | $13.75 | $14.25 | $13.74 | $13.96 | $12.70 | 1,061,582 |
| 2018-11-28 | $13.45 | $13.91 | $13.40 | $13.84 | $12.60 | 1,406,394 |
| 2018-11-27 | $14.13 | $14.15 | $13.44 | $13.45 | $12.24 | 1,755,381 |
| 2018-11-26 | $14.00 | $14.24 | $13.80 | $14.16 | $12.89 | 1,754,471 |
| 2018-11-23 | $13.85 | $14.06 | $13.42 | $13.88 | $12.63 | 859,239 |
| 2018-11-21 | $13.42 | $14.25 | $13.38 | $13.94 | $12.69 | 1,632,088 |
| 2018-11-20 | $13.22 | $13.71 | $13.04 | $13.29 | $12.09 | 3,077,306 |
| 2018-11-19 | $14.05 | $14.30 | $13.20 | $13.49 | $12.28 | 2,973,865 |
| 2018-11-16 | $14.65 | $14.75 | $13.99 | $14.05 | $12.79 | 2,505,204 |
| 2018-11-15 | $15.50 | $15.51 | $14.74 | $14.74 | $13.41 | 2,166,010 |
| 2018-11-14 | $15.58 | $15.90 | $15.55 | $15.68 | $14.27 | 1,713,194 |
| 2018-11-13 | $15.10 | $15.64 | $15.10 | $15.54 | $14.14 | 2,064,970 |
| 2018-11-12 | $15.71 | $15.86 | $15.18 | $15.19 | $13.82 | 2,409,423 |
| 2018-11-09 | $17.40 | $17.84 | $14.97 | $15.66 | $14.25 | 6,804,375 |
| 2018-11-08 | $18.43 | $18.92 | $18.01 | $18.13 | $16.50 | 1,616,155 |
| 2018-11-07 | $18.50 | $18.50 | $17.88 | $18.38 | $16.73 | 3,516,047 |
| 2018-11-06 | $19.07 | $19.21 | $18.40 | $18.42 | $16.76 | 1,846,492 |
| 2018-11-05 | $19.08 | $19.24 | $18.98 | $19.18 | $17.46 | 1,518,613 |
| 2018-11-02 | $19.35 | $19.88 | $18.64 | $19.00 | $17.29 | 1,429,455 |
| 2018-11-01 | $19.26 | $19.31 | $18.80 | $19.24 | $17.51 | 1,292,137 |
| 2018-10-31 | $19.60 | $19.63 | $19.08 | $19.26 | $17.53 | 1,254,707 |
| 2018-10-30 | $18.68 | $19.24 | $18.67 | $19.24 | $17.51 | 1,728,567 |
| 2018-10-29 | $18.07 | $18.97 | $18.06 | $18.72 | $17.04 | 1,544,566 |
| 2018-10-26 | $18.47 | $18.50 | $17.42 | $17.83 | $16.23 | 2,581,845 |
| 2018-10-25 | $17.99 | $18.81 | $17.92 | $18.71 | $17.03 | 2,243,289 |
| 2018-10-24 | $19.46 | $19.54 | $17.83 | $17.83 | $16.23 | 3,652,598 |
| 2018-10-23 | $19.54 | $19.76 | $19.29 | $19.70 | $17.93 | 1,180,556 |
| 2018-10-22 | $19.92 | $20.26 | $19.77 | $19.80 | $18.02 | 1,926,100 |
| 2018-10-19 | $19.77 | $20.36 | $19.65 | $19.81 | $18.03 | 1,527,960 |
| 2018-10-18 | $19.65 | $19.95 | $19.44 | $19.64 | $17.87 | 1,609,214 |
| 2018-10-17 | $20.00 | $20.30 | $19.73 | $19.81 | $18.03 | 1,676,035 |
| 2018-10-16 | $19.41 | $20.16 | $19.37 | $20.15 | $18.34 | 2,451,341 |
| 2018-10-15 | $18.84 | $19.32 | $18.63 | $19.27 | $17.54 | 1,577,282 |
| 2018-10-12 | $18.64 | $18.96 | $18.50 | $18.86 | $17.16 | 2,051,352 |
| 2018-10-11 | $18.55 | $18.84 | $18.40 | $18.41 | $16.75 | 1,535,802 |
| 2018-10-10 | $19.65 | $19.93 | $18.70 | $18.75 | $17.06 | 1,758,712 |
| 2018-10-09 | $19.63 | $19.85 | $19.54 | $19.61 | $17.85 | 998,256 |
| 2018-10-08 | $19.53 | $19.86 | $19.17 | $19.60 | $17.84 | 1,567,494 |
| 2018-10-05 | $20.00 | $20.11 | $19.48 | $19.70 | $17.93 | 1,566,665 |
| 2018-10-04 | $19.96 | $20.25 | $19.74 | $19.97 | $18.17 | 1,378,895 |
| 2018-10-03 | $19.80 | $20.27 | $19.61 | $20.09 | $18.28 | 1,854,893 |
| 2018-10-02 | $19.80 | $20.15 | $19.53 | $19.76 | $17.98 | 2,190,099 |
| 2018-10-01 | $20.54 | $20.60 | $19.75 | $19.86 | $18.07 | 1,939,725 |
| 2018-09-28 | $20.40 | $20.60 | $20.20 | $20.50 | $18.66 | 1,826,980 |
| 2018-09-27 | $20.10 | $20.60 | $20.05 | $20.45 | $18.61 | 1,573,690 |
| 2018-09-26 | $19.85 | $20.35 | $19.75 | $20.15 | $18.34 | 1,549,062 |
| 2018-09-25 | $20.40 | $20.40 | $19.45 | $19.90 | $18.11 | 2,289,932 |
| 2018-09-24 | $19.90 | $20.70 | $19.70 | $20.40 | $18.57 | 2,174,993 |
| 2018-09-21 | $20.80 | $21.45 | $20.70 | $21.35 | $18.06 | 3,218,132 |
| 2018-09-20 | $20.95 | $20.95 | $20.55 | $20.75 | $17.55 | 1,398,985 |
| 2018-09-19 | $20.20 | $20.70 | $19.95 | $20.65 | $17.47 | 2,637,579 |
| 2018-09-18 | $19.90 | $20.65 | $19.70 | $20.00 | $16.92 | 1,733,627 |
| 2018-09-17 | $19.75 | $20.05 | $19.15 | $19.95 | $16.87 | 2,302,800 |
| 2018-09-14 | $21.00 | $21.30 | $19.70 | $19.80 | $16.75 | 5,184,322 |
| 2018-09-13 | $20.05 | $20.15 | $19.80 | $20.10 | $17.00 | 737,061 |
| 2018-09-12 | $19.70 | $20.15 | $19.60 | $20.05 | $16.96 | 1,081,263 |
| 2018-09-11 | $20.00 | $20.10 | $19.45 | $19.80 | $16.75 | 1,451,662 |
| 2018-09-10 | $19.95 | $20.15 | $19.50 | $19.90 | $16.83 | 1,501,980 |
| 2018-09-07 | $19.50 | $20.20 | $19.45 | $19.90 | $16.83 | 2,437,927 |
| 2018-09-06 | $19.45 | $20.00 | $19.25 | $19.75 | $16.54 | 2,160,995 |
| 2018-09-05 | $19.20 | $20.45 | $18.67 | $19.30 | $16.16 | 4,048,150 |
| 2018-09-04 | $19.05 | $19.35 | $18.90 | $19.25 | $16.12 | 1,709,451 |
| 2018-08-31 | $18.75 | $19.10 | $18.50 | $19.05 | $15.95 | 1,256,557 |
| 2018-08-30 | $18.85 | $19.00 | $18.65 | $18.80 | $15.74 | 794,751 |
| 2018-08-29 | $19.10 | $19.25 | $18.95 | $18.95 | $15.87 | 904,799 |
| 2018-08-28 | $18.70 | $19.20 | $18.50 | $19.15 | $16.04 | 1,199,300 |
| 2018-08-27 | $19.15 | $19.23 | $18.70 | $18.70 | $15.66 | 1,486,426 |
| 2018-08-24 | $19.15 | $19.40 | $19.00 | $19.15 | $16.04 | 1,301,003 |
| 2018-08-23 | $19.00 | $19.25 | $18.51 | $19.20 | $16.08 | 1,089,364 |
| 2018-08-22 | $18.85 | $19.55 | $18.70 | $19.00 | $15.91 | 1,621,320 |
| 2018-08-21 | $18.60 | $19.33 | $18.60 | $18.85 | $15.78 | 1,511,981 |
| 2018-08-20 | $18.45 | $18.70 | $18.10 | $18.55 | $15.53 | 1,723,174 |
| 2018-08-17 | $18.05 | $18.80 | $17.98 | $18.35 | $15.37 | 1,957,067 |
| 2018-08-16 | $17.30 | $18.45 | $17.20 | $18.10 | $15.16 | 3,844,078 |
| 2018-08-15 | $17.45 | $17.88 | $17.30 | $17.70 | $14.82 | 2,298,129 |
| 2018-08-14 | $17.55 | $17.80 | $17.27 | $17.50 | $14.65 | 1,820,947 |
| 2018-08-13 | $17.35 | $17.73 | $17.25 | $17.45 | $14.61 | 1,301,810 |
| 2018-08-10 | $16.85 | $17.50 | $16.55 | $17.45 | $14.61 | 1,852,543 |
| 2018-08-09 | $17.55 | $18.35 | $16.70 | $16.90 | $14.15 | 4,497,931 |
| 2018-08-08 | $17.15 | $17.63 | $17.00 | $17.50 | $14.65 | 2,554,121 |
| 2018-08-07 | $17.40 | $17.95 | $17.15 | $17.20 | $14.40 | 2,166,508 |
| 2018-08-06 | $17.15 | $17.70 | $16.95 | $17.30 | $14.49 | 2,086,730 |
| 2018-08-03 | $15.85 | $17.50 | $15.65 | $17.15 | $14.36 | 3,053,922 |
| 2018-08-02 | $15.85 | $16.85 | $15.65 | $16.55 | $13.86 | 3,211,130 |
| 2018-08-01 | $16.70 | $16.80 | $15.50 | $16.05 | $13.44 | 4,306,592 |
| 2018-07-31 | $15.45 | $16.80 | $15.45 | $16.30 | $13.65 | 3,677,220 |
| 2018-07-30 | $15.55 | $15.60 | $15.25 | $15.35 | $12.85 | 1,158,319 |
| 2018-07-27 | $15.75 | $15.95 | $15.37 | $15.70 | $13.15 | 1,091,894 |
| 2018-07-26 | $15.30 | $15.93 | $15.25 | $15.70 | $13.15 | 1,279,190 |
| 2018-07-25 | $15.55 | $15.68 | $15.20 | $15.25 | $12.77 | 1,413,389 |
| 2018-07-24 | $15.50 | $15.70 | $15.30 | $15.50 | $12.98 | 1,607,619 |
| 2018-07-23 | $15.85 | $16.00 | $15.25 | $15.55 | $13.02 | 2,479,502 |
| 2018-07-20 | $16.40 | $16.45 | $15.90 | $15.95 | $13.36 | 1,306,248 |
| 2018-07-19 | $16.25 | $16.75 | $15.75 | $16.45 | $13.78 | 1,613,533 |
| 2018-07-18 | $16.65 | $16.80 | $16.10 | $16.35 | $13.69 | 1,443,021 |
| 2018-07-17 | $16.75 | $17.10 | $16.55 | $16.85 | $14.11 | 1,042,812 |
| 2018-07-16 | $17.15 | $17.20 | $16.50 | $16.70 | $13.98 | 1,269,857 |
| 2018-07-13 | $17.05 | $17.15 | $16.52 | $17.05 | $14.28 | 1,442,776 |
| 2018-07-12 | $17.40 | $17.60 | $16.90 | $17.00 | $14.24 | 1,898,759 |
| 2018-07-11 | $17.35 | $17.85 | $17.11 | $17.40 | $14.57 | 1,720,502 |
| 2018-07-10 | $17.30 | $17.40 | $17.00 | $17.35 | $14.53 | 896,937 |
| 2018-07-09 | $17.35 | $17.60 | $16.95 | $17.15 | $14.36 | 1,494,026 |
| 2018-07-06 | $16.75 | $17.45 | $16.68 | $17.30 | $14.49 | 1,729,757 |
| 2018-07-05 | $16.00 | $16.85 | $16.00 | $16.80 | $14.07 | 1,623,471 |
| 2018-07-03 | $15.95 | $15.95 | $15.58 | $15.85 | $13.27 | 729,271 |
| 2018-07-02 | $15.85 | $15.90 | $15.55 | $15.75 | $13.19 | 1,158,814 |
| 2018-06-29 | $16.20 | $16.20 | $15.80 | $15.90 | $13.31 | 999,043 |
| 2018-06-28 | $15.65 | $16.20 | $15.65 | $16.15 | $13.52 | 1,088,864 |
| 2018-06-27 | $15.85 | $16.30 | $15.50 | $15.60 | $13.06 | 1,330,029 |
| 2018-06-26 | $16.50 | $16.54 | $15.75 | $15.85 | $13.27 | 2,194,753 |
| 2018-06-25 | $16.60 | $16.70 | $16.20 | $16.50 | $13.82 | 1,446,811 |
| 2018-06-22 | $17.25 | $17.40 | $16.45 | $16.60 | $13.90 | 2,294,013 |
| 2018-06-21 | $16.90 | $17.55 | $16.70 | $17.20 | $14.40 | 2,403,327 |
| 2018-06-20 | $16.45 | $16.73 | $16.00 | $16.60 | $13.90 | 1,607,153 |
| 2018-06-19 | $15.90 | $16.25 | $15.68 | $16.25 | $13.61 | 983,458 |
| 2018-06-18 | $15.55 | $16.10 | $15.50 | $16.00 | $13.40 | 1,406,571 |
| 2018-06-15 | $15.75 | $15.80 | $15.43 | $15.60 | $13.06 | 1,450,935 |
| 2018-06-14 | $15.45 | $15.80 | $15.35 | $15.75 | $13.19 | 1,296,798 |
| 2018-06-13 | $15.95 | $15.95 | $15.38 | $15.45 | $12.94 | 1,044,211 |
| 2018-06-12 | $14.95 | $15.70 | $14.80 | $15.65 | $13.11 | 1,594,822 |
| 2018-06-11 | $14.45 | $15.13 | $14.45 | $14.95 | $12.52 | 1,593,227 |
| 2018-06-08 | $14.50 | $14.58 | $14.25 | $14.45 | $12.10 | 1,363,914 |
| 2018-06-07 | $14.70 | $14.88 | $14.50 | $14.65 | $12.10 | 1,247,459 |
| 2018-06-06 | $14.70 | $14.75 | $14.45 | $14.70 | $12.14 | 1,399,962 |
| 2018-06-05 | $14.55 | $14.98 | $14.45 | $14.75 | $12.18 | 1,337,644 |
| 2018-06-04 | $14.75 | $14.90 | $14.40 | $14.55 | $12.02 | 1,409,367 |
| 2018-06-01 | $14.85 | $14.95 | $14.60 | $14.80 | $12.22 | 927,742 |
| 2018-05-31 | $14.85 | $14.95 | $14.65 | $14.80 | $12.22 | 1,007,866 |
| 2018-05-30 | $14.50 | $14.95 | $14.40 | $14.85 | $12.27 | 1,318,756 |
| 2018-05-29 | $15.00 | $15.00 | $14.35 | $14.45 | $11.94 | 2,354,238 |
| 2018-05-25 | $15.25 | $15.53 | $14.90 | $15.05 | $12.43 | 1,435,688 |
| 2018-05-24 | $15.20 | $15.50 | $15.05 | $15.25 | $12.60 | 2,143,131 |
| 2018-05-23 | $15.60 | $15.73 | $15.10 | $15.20 | $12.55 | 1,599,247 |
| 2018-05-22 | $16.10 | $16.20 | $15.55 | $15.60 | $12.89 | 1,659,032 |
| 2018-05-21 | $16.10 | $16.25 | $15.85 | $16.05 | $13.26 | 1,401,689 |
| 2018-05-18 | $16.60 | $16.70 | $15.95 | $16.10 | $13.30 | 1,468,975 |
| 2018-05-17 | $16.70 | $17.00 | $16.35 | $16.60 | $13.71 | 853,222 |
| 2018-05-16 | $16.50 | $16.75 | $16.41 | $16.60 | $13.71 | 793,352 |
| 2018-05-15 | $16.40 | $16.70 | $16.30 | $16.55 | $13.67 | 920,073 |
| 2018-05-14 | $16.35 | $16.65 | $16.35 | $16.40 | $13.55 | 971,849 |
| 2018-05-11 | $16.50 | $16.60 | $16.10 | $16.30 | $13.46 | 1,084,570 |
| 2018-05-10 | $16.15 | $16.85 | $16.15 | $16.45 | $13.59 | 1,730,171 |
| 2018-05-09 | $16.75 | $16.85 | $15.90 | $16.05 | $13.26 | 2,264,784 |
| 2018-05-08 | $17.60 | $17.60 | $16.50 | $16.80 | $13.88 | 4,724,570 |
| 2018-05-07 | $16.45 | $17.40 | $16.35 | $17.20 | $14.21 | 2,562,913 |
| 2018-05-04 | $16.55 | $16.80 | $16.15 | $16.30 | $13.46 | 1,590,612 |
| 2018-05-03 | $16.50 | $16.75 | $16.25 | $16.55 | $13.67 | 1,474,164 |
| 2018-05-02 | $16.45 | $16.85 | $16.35 | $16.50 | $13.63 | 918,608 |
| 2018-05-01 | $17.40 | $17.60 | $16.30 | $16.40 | $13.55 | 2,023,619 |
| 2018-04-30 | $17.25 | $17.52 | $17.15 | $17.45 | $14.41 | 1,075,775 |
| 2018-04-27 | $17.20 | $17.60 | $17.00 | $17.20 | $14.21 | 1,163,028 |
| 2018-04-26 | $17.25 | $17.50 | $17.10 | $17.20 | $14.21 | 873,790 |
| 2018-04-25 | $17.20 | $17.30 | $16.90 | $17.25 | $14.25 | 1,210,135 |
| 2018-04-24 | $17.30 | $17.30 | $16.80 | $17.20 | $14.21 | 1,030,516 |
| 2018-04-23 | $17.00 | $17.55 | $16.90 | $17.15 | $14.17 | 1,200,931 |
| 2018-04-20 | $17.35 | $17.50 | $16.75 | $17.00 | $14.04 | 2,128,508 |
| 2018-04-19 | $17.65 | $17.95 | $17.15 | $17.25 | $14.25 | 1,587,545 |
| 2018-04-18 | $17.55 | $17.85 | $17.20 | $17.55 | $14.50 | 1,470,116 |
| 2018-04-17 | $17.40 | $17.70 | $17.15 | $17.40 | $14.37 | 1,547,194 |
| 2018-04-16 | $17.15 | $17.55 | $16.85 | $17.15 | $14.17 | 1,829,705 |
| 2018-04-13 | $16.55 | $17.00 | $16.30 | $16.95 | $14.00 | 1,090,895 |
| 2018-04-12 | $16.75 | $16.90 | $16.40 | $16.50 | $13.63 | 896,474 |
| 2018-04-11 | $16.70 | $17.00 | $16.65 | $16.70 | $13.79 | 973,282 |
| 2018-04-10 | $16.60 | $17.00 | $16.50 | $16.80 | $13.88 | 1,581,814 |
| 2018-04-09 | $16.60 | $16.85 | $16.45 | $16.45 | $13.59 | 1,424,563 |
| 2018-04-06 | $16.20 | $16.80 | $16.10 | $16.45 | $13.59 | 2,309,035 |
| 2018-04-05 | $15.60 | $16.40 | $15.35 | $16.35 | $13.50 | 2,893,670 |
| 2018-04-04 | $15.00 | $15.80 | $14.80 | $15.40 | $12.72 | 2,902,755 |
| 2018-04-03 | $14.20 | $15.33 | $14.20 | $15.25 | $12.60 | 2,412,396 |
| 2018-04-02 | $13.95 | $14.60 | $13.95 | $14.15 | $11.69 | 1,864,073 |
| 2018-03-29 | $13.60 | $14.25 | $13.60 | $14.05 | $11.60 | 1,431,490 |
| 2018-03-28 | $13.65 | $14.10 | $13.45 | $13.50 | $11.15 | 1,289,788 |
| 2018-03-27 | $14.05 | $14.10 | $13.55 | $13.60 | $11.23 | 1,379,042 |
| 2018-03-26 | $14.10 | $14.15 | $13.75 | $13.95 | $11.52 | 938,482 |
| 2018-03-23 | $13.85 | $14.30 | $13.80 | $13.90 | $11.48 | 1,469,045 |
| 2018-03-22 | $13.95 | $14.30 | $13.58 | $13.80 | $11.40 | 1,408,553 |
| 2018-03-21 | $13.95 | $14.60 | $13.95 | $14.15 | $11.69 | 1,007,592 |
| 2018-03-20 | $14.20 | $14.50 | $13.95 | $14.05 | $11.60 | 1,145,199 |
| 2018-03-19 | $14.20 | $14.20 | $13.75 | $14.15 | $11.69 | 1,897,631 |
| 2018-03-16 | $14.80 | $14.80 | $14.00 | $14.20 | $11.73 | 2,341,528 |
| 2018-03-15 | $15.05 | $15.15 | $14.65 | $14.75 | $12.18 | 1,052,901 |
| 2018-03-14 | $14.90 | $15.13 | $14.70 | $15.05 | $12.43 | 1,060,258 |
| 2018-03-13 | $15.70 | $15.85 | $14.65 | $14.75 | $12.18 | 2,200,175 |
| 2018-03-12 | $15.70 | $15.83 | $15.45 | $15.65 | $12.93 | 1,129,185 |
| 2018-03-09 | $15.40 | $15.85 | $15.30 | $15.70 | $12.97 | 1,375,714 |
| 2018-03-08 | $15.60 | $16.00 | $15.50 | $15.55 | $12.68 | 1,248,962 |
| 2018-03-07 | $15.90 | $15.98 | $15.25 | $15.70 | $12.80 | 1,386,292 |
| 2018-03-06 | $15.80 | $16.08 | $15.30 | $15.95 | $13.01 | 1,711,711 |
| 2018-03-05 | $15.80 | $16.00 | $15.55 | $15.75 | $12.85 | 2,160,353 |
| 2018-03-02 | $14.70 | $15.85 | $14.50 | $15.75 | $12.85 | 3,269,787 |
| 2018-03-01 | $15.95 | $16.00 | $14.50 | $14.75 | $12.03 | 3,739,408 |
| 2018-02-28 | $15.80 | $15.88 | $14.85 | $15.00 | $12.23 | 3,734,289 |
| 2018-02-27 | $15.45 | $15.88 | $15.21 | $15.75 | $12.85 | 2,163,930 |
| 2018-02-26 | $14.85 | $15.90 | $14.85 | $15.45 | $12.60 | 3,647,239 |
| 2018-02-23 | $14.55 | $14.90 | $14.30 | $14.85 | $12.11 | 1,825,912 |
| 2018-02-22 | $14.50 | $14.90 | $14.25 | $14.30 | $11.66 | 1,460,829 |
| 2018-02-21 | $14.50 | $14.85 | $14.35 | $14.40 | $11.74 | 1,160,578 |
| 2018-02-20 | $14.65 | $15.00 | $14.31 | $14.50 | $11.83 | 2,002,271 |
| 2018-02-16 | $14.65 | $14.90 | $14.30 | $14.40 | $11.74 | 1,433,011 |
| 2018-02-15 | $14.40 | $14.88 | $14.23 | $14.65 | $11.95 | 2,145,569 |
| 2018-02-14 | $13.70 | $14.50 | $13.70 | $14.25 | $11.62 | 1,978,931 |
| 2018-02-13 | $13.90 | $14.10 | $13.55 | $13.85 | $11.30 | 1,857,571 |
| 2018-02-12 | $13.65 | $14.33 | $13.40 | $13.90 | $11.34 | 1,725,361 |
| 2018-02-09 | $13.70 | $13.80 | $12.90 | $13.45 | $10.97 | 2,095,545 |
| 2018-02-08 | $14.30 | $14.30 | $13.63 | $13.75 | $11.21 | 1,561,953 |
| 2018-02-07 | $13.75 | $14.40 | $13.70 | $14.20 | $11.58 | 2,728,540 |
| 2018-02-06 | $13.00 | $13.80 | $12.80 | $13.75 | $11.21 | 1,917,827 |
| 2018-02-05 | $13.80 | $13.90 | $13.20 | $13.35 | $10.89 | 1,611,601 |
| 2018-02-02 | $13.50 | $14.23 | $13.35 | $13.95 | $11.38 | 2,675,902 |
| 2018-02-01 | $12.80 | $13.60 | $12.65 | $13.50 | $11.01 | 2,183,374 |
| 2018-01-31 | $12.60 | $12.85 | $12.55 | $12.80 | $10.44 | 1,188,935 |
| 2018-01-30 | $12.75 | $12.85 | $12.50 | $12.60 | $10.28 | 2,492,298 |
| 2018-01-29 | $12.80 | $12.95 | $12.65 | $12.85 | $10.48 | 2,042,665 |
| 2018-01-26 | $13.15 | $13.20 | $12.40 | $12.85 | $10.48 | 3,530,208 |
| 2018-01-25 | $13.25 | $13.30 | $13.00 | $13.15 | $10.72 | 1,174,773 |
| 2018-01-24 | $13.40 | $13.65 | $13.10 | $13.20 | $10.77 | 1,723,260 |
| 2018-01-23 | $13.35 | $13.70 | $13.15 | $13.40 | $10.93 | 1,734,493 |
| 2018-01-22 | $13.25 | $13.40 | $13.05 | $13.25 | $10.81 | 1,980,506 |
| 2018-01-19 | $13.35 | $13.45 | $13.10 | $13.20 | $10.77 | 1,310,372 |
| 2018-01-18 | $13.75 | $13.80 | $13.35 | $13.40 | $10.93 | 1,964,729 |
| 2018-01-17 | $13.70 | $13.95 | $13.66 | $13.75 | $11.21 | 1,020,049 |
| 2018-01-16 | $14.50 | $14.60 | $13.61 | $13.65 | $11.13 | 2,243,870 |
| 2018-01-12 | $14.15 | $14.70 | $13.95 | $14.45 | $11.79 | 4,656,847 |
| 2018-01-11 | $13.90 | $14.15 | $13.75 | $14.10 | $11.50 | 2,147,593 |
| 2018-01-10 | $13.60 | $14.25 | $13.55 | $13.95 | $11.38 | 2,681,035 |
| 2018-01-09 | $13.75 | $14.00 | $13.55 | $13.90 | $11.34 | 1,998,567 |
| 2018-01-08 | $14.30 | $14.35 | $13.65 | $13.80 | $11.25 | 2,344,833 |
| 2018-01-05 | $14.50 | $14.56 | $14.05 | $14.10 | $11.50 | 2,003,608 |
| 2018-01-04 | $15.00 | $15.10 | $14.35 | $14.45 | $11.79 | 2,140,027 |
| 2018-01-03 | $15.45 | $15.50 | $14.90 | $15.00 | $12.23 | 1,630,965 |
| 2018-01-02 | $15.20 | $15.65 | $14.90 | $15.40 | $12.56 | 2,257,205 |
| 2017-12-29 | $14.85 | $15.43 | $14.75 | $15.10 | $12.32 | 2,646,391 |
| 2017-12-28 | $14.05 | $14.90 | $14.00 | $14.85 | $12.11 | 2,500,903 |
| 2017-12-27 | $14.35 | $14.40 | $14.00 | $14.10 | $11.50 | 2,019,802 |
| 2017-12-26 | $14.80 | $14.95 | $14.13 | $14.40 | $11.74 | 3,499,698 |
| 2017-12-22 | $15.40 | $15.50 | $14.70 | $14.90 | $12.15 | 2,636,273 |
| 2017-12-21 | $15.10 | $15.60 | $15.05 | $15.40 | $12.56 | 2,858,279 |
| 2017-12-20 | $15.30 | $15.30 | $14.80 | $14.85 | $12.11 | 2,219,702 |
| 2017-12-19 | $15.25 | $15.35 | $15.00 | $15.25 | $12.44 | 1,487,785 |
| 2017-12-18 | $15.10 | $15.40 | $14.35 | $15.25 | $12.44 | 3,642,091 |
| 2017-12-15 | $15.75 | $15.90 | $14.90 | $15.10 | $12.32 | 4,404,062 |
| 2017-12-14 | $15.20 | $15.80 | $15.20 | $15.80 | $12.89 | 2,245,835 |
| 2017-12-13 | $15.35 | $15.35 | $14.63 | $15.15 | $12.36 | 2,519,911 |
| 2017-12-12 | $15.65 | $16.00 | $15.15 | $15.25 | $12.44 | 3,230,302 |
| 2017-12-11 | $14.60 | $15.45 | $14.60 | $15.25 | $12.44 | 3,068,584 |
| 2017-12-08 | $14.40 | $14.70 | $14.20 | $14.65 | $11.95 | 1,896,641 |
| 2017-12-07 | $14.15 | $14.50 | $14.05 | $14.35 | $11.70 | 1,919,725 |
| 2017-12-06 | $14.90 | $15.00 | $14.20 | $14.25 | $11.62 | 358,610 |
| 2017-12-05 | $14.65 | $14.90 | $14.30 | $14.45 | $11.79 | 3,068,226 |
| 2017-12-04 | $14.15 | $14.65 | $14.05 | $14.30 | $11.66 | 2,212,844 |
| 2017-12-01 | $14.05 | $14.30 | $13.64 | $14.00 | $11.42 | 2,263,073 |
| 2017-11-30 | $15.65 | $15.65 | $14.05 | $14.25 | $11.46 | 5,250,699 |
| 2017-11-29 | $16.30 | $16.40 | $15.00 | $15.40 | $12.38 | 4,235,064 |
| 2017-11-28 | $14.95 | $16.40 | $14.40 | $16.15 | $12.99 | 7,525,471 |
| 2017-11-27 | $14.00 | $15.00 | $13.93 | $14.90 | $11.98 | 3,996,864 |
| 2017-11-24 | $13.10 | $14.05 | $13.10 | $13.85 | $11.14 | 1,739,512 |
| 2017-11-22 | $12.60 | $13.33 | $12.50 | $13.20 | $10.61 | 2,495,839 |
| 2017-11-21 | $12.85 | $12.95 | $12.50 | $12.70 | $10.21 | 1,624,499 |
| 2017-11-20 | $12.80 | $12.90 | $12.30 | $12.75 | $10.25 | 2,042,754 |
| 2017-11-17 | $12.50 | $13.15 | $12.40 | $12.95 | $10.41 | 2,861,261 |
| 2017-11-16 | $12.60 | $12.95 | $12.30 | $12.45 | $10.01 | 2,672,440 |
| 2017-11-15 | $12.25 | $12.70 | $11.90 | $12.55 | $10.09 | 3,407,895 |
| 2017-11-14 | $11.80 | $12.25 | $11.50 | $12.20 | $9.81 | 3,240,927 |
| 2017-11-13 | $11.15 | $11.70 | $10.80 | $11.65 | $9.37 | 4,008,974 |
| 2017-11-10 | $11.45 | $11.60 | $10.90 | $11.00 | $8.84 | 4,075,647 |
| 2017-11-09 | $11.75 | $12.00 | $11.35 | $11.40 | $9.17 | 4,411,552 |
| 2017-11-08 | $12.05 | $12.25 | $11.65 | $11.80 | $9.49 | 4,509,252 |
| 2017-11-07 | $11.85 | $12.90 | $11.25 | $12.30 | $9.89 | 8,288,179 |
| 2017-11-06 | $12.05 | $12.35 | $11.45 | $12.20 | $9.81 | 5,948,055 |
| 2017-11-03 | $12.95 | $13.05 | $11.80 | $11.90 | $9.57 | 5,717,891 |
| 2017-11-02 | $13.30 | $13.35 | $12.70 | $12.85 | $10.33 | 3,652,577 |
| 2017-11-01 | $14.10 | $14.10 | $13.10 | $13.45 | $10.81 | 3,736,873 |
| 2017-10-31 | $13.80 | $14.30 | $13.80 | $13.90 | $11.18 | 2,300,281 |
| 2017-10-30 | $14.70 | $14.85 | $13.75 | $13.90 | $11.18 | 3,911,674 |
| 2017-10-27 | $14.65 | $14.95 | $14.30 | $14.75 | $11.86 | 1,588,609 |
| 2017-10-26 | $14.10 | $14.95 | $14.10 | $14.70 | $11.82 | 2,533,287 |
| 2017-10-25 | $14.65 | $14.75 | $14.00 | $14.05 | $11.30 | 1,608,119 |
| 2017-10-24 | $14.15 | $14.40 | $14.00 | $14.30 | $11.50 | 1,184,630 |
| 2017-10-23 | $14.00 | $14.35 | $13.95 | $14.15 | $11.38 | 1,152,082 |
| 2017-10-20 | $14.35 | $14.55 | $13.95 | $14.00 | $11.26 | 2,065,587 |
| 2017-10-19 | $13.55 | $14.30 | $13.50 | $14.25 | $11.46 | 2,246,145 |
| 2017-10-18 | $13.70 | $14.05 | $13.55 | $13.60 | $10.94 | 2,503,215 |
| 2017-10-17 | $13.85 | $14.00 | $13.63 | $13.75 | $11.06 | 175,729 |
| 2017-10-16 | $13.70 | $14.10 | $13.68 | $13.75 | $11.06 | 160,892 |
| 2017-10-13 | $13.75 | $14.05 | $13.75 | $13.75 | $11.06 | 1,118,138 |
| 2017-10-12 | $13.90 | $13.95 | $13.35 | $13.85 | $11.14 | 2,273,764 |
| 2017-10-11 | $13.85 | $14.15 | $13.55 | $13.75 | $11.06 | 2,672,120 |
| 2017-10-10 | $14.15 | $14.30 | $13.65 | $13.85 | $11.14 | 3,448,437 |
| 2017-10-09 | $15.20 | $15.20 | $13.83 | $14.00 | $11.26 | 6,321,509 |
| 2017-10-06 | $15.95 | $16.11 | $15.10 | $15.20 | $12.22 | 2,847,870 |
| 2017-10-05 | $16.10 | $16.50 | $15.68 | $16.05 | $12.91 | 1,866,823 |
| 2017-10-04 | $15.90 | $16.05 | $15.50 | $15.80 | $12.70 | 1,386,291 |
| 2017-10-03 | $14.75 | $15.95 | $14.75 | $15.90 | $12.79 | 3,276,674 |
| 2017-10-02 | $15.00 | $15.15 | $14.45 | $14.70 | $11.82 | 1,960,693 |
| 2017-09-29 | $14.85 | $15.00 | $14.25 | $14.70 | $11.82 | 3,322,350 |
| 2017-09-28 | $15.35 | $15.35 | $14.75 | $15.00 | $12.06 | 3,087,134 |
| 2017-09-27 | $15.50 | $15.73 | $15.03 | $15.50 | $12.46 | 2,152,681 |
| 2017-09-26 | $15.20 | $15.75 | $15.10 | $15.40 | $12.38 | 1,821,164 |
| 2017-09-25 | $15.75 | $16.15 | $15.05 | $15.15 | $12.18 | 4,626,131 |
| 2017-09-22 | $15.80 | $16.00 | $15.40 | $15.90 | $12.79 | 1,645,198 |
| 2017-09-21 | $15.45 | $15.85 | $15.10 | $15.80 | $12.70 | 2,568,376 |
| 2017-09-20 | $15.75 | $16.25 | $15.20 | $15.35 | $12.34 | 2,885,661 |
| 2017-09-19 | $16.70 | $16.70 | $15.50 | $15.65 | $12.58 | 3,897,415 |
| 2017-09-18 | $17.20 | $17.65 | $16.20 | $16.65 | $13.39 | 4,188,416 |
| 2017-09-15 | $16.10 | $17.13 | $16.10 | $16.95 | $13.63 | 6,670,816 |
| 2017-09-14 | $15.20 | $16.35 | $15.20 | $16.05 | $12.91 | 7,199,998 |
| 2017-09-13 | $14.25 | $15.35 | $14.15 | $15.20 | $12.22 | 3,564,244 |
| 2017-09-12 | $14.00 | $14.53 | $14.00 | $14.20 | $11.42 | 2,407,926 |
| 2017-09-11 | $13.55 | $14.40 | $13.50 | $14.10 | $11.34 | 2,289,417 |
| 2017-09-08 | $13.50 | $13.85 | $13.05 | $13.35 | $10.73 | 2,155,160 |
| 2017-09-07 | $14.40 | $14.60 | $13.73 | $13.80 | $10.93 | 7,726,428 |
| 2017-09-06 | $14.50 | $14.60 | $14.15 | $14.40 | $11.41 | 2,976,592 |
| 2017-09-05 | $14.20 | $14.58 | $14.05 | $14.50 | $11.49 | 5,523,710 |
| 2017-09-01 | $13.20 | $14.35 | $13.20 | $14.15 | $11.21 | 3,230,182 |
| 2017-08-31 | $13.45 | $13.70 | $13.25 | $13.40 | $10.62 | 2,359,153 |
| 2017-08-30 | $12.80 | $13.50 | $12.65 | $13.45 | $10.66 | 3,277,083 |
| 2017-08-29 | $12.85 | $12.95 | $12.45 | $12.85 | $10.18 | 3,023,494 |
| 2017-08-28 | $13.05 | $13.25 | $12.75 | $13.05 | $10.34 | 3,420,164 |
| 2017-08-25 | $12.95 | $13.25 | $12.75 | $12.90 | $10.22 | 1,975,929 |
| 2017-08-24 | $12.55 | $13.38 | $12.50 | $12.80 | $10.14 | 2,143,240 |
| 2017-08-23 | $12.75 | $12.80 | $12.40 | $12.55 | $9.94 | 2,670,314 |
| 2017-08-22 | $13.15 | $13.45 | $12.53 | $12.85 | $10.18 | 2,988,887 |
| 2017-08-21 | $13.00 | $13.15 | $12.43 | $13.05 | $10.34 | 3,921,100 |
| 2017-08-18 | $13.10 | $13.20 | $12.05 | $13.00 | $10.30 | 7,116,852 |
| 2017-08-17 | $13.30 | $13.90 | $13.15 | $13.15 | $10.42 | 3,267,364 |
| 2017-08-16 | $13.35 | $13.75 | $13.15 | $13.30 | $10.54 | 2,550,634 |
| 2017-08-15 | $13.70 | $13.85 | $12.90 | $13.25 | $10.50 | 3,680,216 |
| 2017-08-14 | $14.30 | $14.45 | $13.50 | $13.60 | $10.77 | 3,160,432 |
| 2017-08-11 | $14.40 | $14.55 | $13.65 | $14.05 | $11.13 | 3,620,530 |
| 2017-08-10 | $15.45 | $15.50 | $14.40 | $14.45 | $11.45 | 3,382,432 |
| 2017-08-09 | $16.00 | $16.10 | $15.45 | $15.50 | $12.28 | 2,463,021 |
| 2017-08-08 | $16.10 | $16.45 | $16.10 | $16.15 | $12.79 | 2,354,700 |
| 2017-08-07 | $16.20 | $16.45 | $16.05 | $16.10 | $12.75 | 3,080,400 |
| 2017-08-04 | $15.65 | $16.65 | $15.50 | $16.25 | $12.87 | 6,599,765 |
| 2017-08-03 | $15.20 | $15.25 | $14.80 | $15.10 | $11.96 | 5,674,472 |
| 2017-08-02 | $15.80 | $16.05 | $15.15 | $15.20 | $12.04 | 16,902,600 |
| 2017-08-01 | $20.45 | $20.90 | $20.30 | $20.80 | $16.48 | 1,513,888 |
| 2017-07-31 | $20.60 | $20.70 | $20.25 | $20.40 | $16.16 | 1,545,292 |
| 2017-07-28 | $20.55 | $20.75 | $20.45 | $20.50 | $16.24 | 1,344,679 |
| 2017-07-27 | $21.15 | $21.15 | $20.50 | $20.70 | $16.40 | 1,884,258 |
| 2017-07-26 | $20.85 | $21.20 | $20.70 | $21.05 | $16.68 | 1,447,449 |
| 2017-07-25 | $20.50 | $21.00 | $20.50 | $20.85 | $16.52 | 1,359,141 |
| 2017-07-24 | $20.40 | $20.80 | $20.25 | $20.50 | $16.24 | 1,477,917 |
| 2017-07-21 | $20.55 | $20.85 | $20.18 | $20.35 | $16.12 | 1,266,209 |
| 2017-07-20 | $19.95 | $21.03 | $19.90 | $20.60 | $16.32 | 2,529,618 |
| 2017-07-19 | $19.90 | $20.45 | $19.80 | $19.85 | $15.73 | 3,337,800 |
| 2017-07-18 | $19.70 | $20.45 | $19.70 | $20.10 | $15.92 | 531,667 |
| 2017-07-17 | $21.25 | $21.25 | $19.65 | $19.70 | $15.61 | 6,232,599 |
| 2017-07-14 | $22.10 | $22.13 | $21.78 | $21.90 | $17.35 | 876,473 |
| 2017-07-13 | $21.30 | $22.30 | $21.30 | $22.15 | $17.55 | 975,951 |
| 2017-07-12 | $22.40 | $22.40 | $21.25 | $21.40 | $16.95 | 1,589,348 |
| 2017-07-11 | $21.50 | $22.40 | $21.50 | $22.30 | $17.67 | 1,055,046 |
| 2017-07-10 | $21.85 | $22.00 | $21.45 | $21.50 | $17.03 | 1,292,305 |
| 2017-07-07 | $21.60 | $22.25 | $21.25 | $21.95 | $17.39 | 1,456,669 |
| 2017-07-06 | $22.30 | $22.30 | $21.45 | $21.65 | $17.15 | 2,035,504 |
| 2017-07-05 | $23.25 | $23.60 | $22.25 | $22.45 | $17.79 | 1,880,692 |
| 2017-07-03 | $22.90 | $23.35 | $22.80 | $23.20 | $18.38 | 837,052 |
| 2017-06-30 | $23.70 | $23.70 | $22.65 | $22.75 | $18.02 | 2,156,170 |
| 2017-06-29 | $23.90 | $24.00 | $23.30 | $23.65 | $18.74 | 1,027,642 |
| 2017-06-28 | $23.50 | $24.20 | $23.50 | $23.90 | $18.93 | 1,394,240 |
| 2017-06-27 | $23.60 | $23.95 | $23.20 | $23.35 | $18.50 | 1,151,255 |
| 2017-06-26 | $23.50 | $23.78 | $23.25 | $23.55 | $18.66 | 1,588,234 |
| 2017-06-23 | $23.10 | $23.75 | $22.50 | $23.60 | $18.70 | 2,228,913 |
| 2017-06-22 | $22.85 | $23.08 | $22.15 | $23.05 | $18.26 | 3,214,861 |
| 2017-06-21 | $23.55 | $23.60 | $22.60 | $23.05 | $18.26 | 1,958,411 |
| 2017-06-20 | $24.55 | $24.60 | $23.25 | $23.60 | $18.70 | 2,496,968 |
| 2017-06-19 | $24.70 | $25.05 | $24.62 | $24.75 | $19.61 | 1,692,826 |
| 2017-06-16 | $23.95 | $24.70 | $23.75 | $24.65 | $19.53 | 1,814,915 |
| 2017-06-15 | $24.00 | $24.26 | $23.78 | $24.05 | $19.05 | 805,854 |
| 2017-06-14 | $24.55 | $24.60 | $24.10 | $24.20 | $19.17 | 1,094,671 |
| 2017-06-13 | $23.60 | $24.40 | $23.60 | $24.25 | $19.21 | 1,601,533 |
| 2017-06-12 | $23.40 | $23.75 | $23.20 | $23.50 | $18.62 | 1,602,927 |
| 2017-06-09 | $23.60 | $23.80 | $23.25 | $23.30 | $18.46 | 1,935,251 |
| 2017-06-08 | $23.70 | $23.85 | $23.20 | $23.65 | $18.74 | 1,598,401 |
| 2017-06-07 | $24.45 | $24.80 | $23.75 | $23.75 | $18.82 | 2,669,728 |
| 2017-06-06 | $24.80 | $25.05 | $24.00 | $24.40 | $19.33 | 3,378,544 |
| 2017-06-05 | $24.65 | $25.58 | $24.45 | $25.00 | $19.81 | 3,866,329 |
| 2017-06-02 | $23.75 | $24.85 | $23.70 | $24.80 | $19.65 | 3,988,525 |
| 2017-06-01 | $22.40 | $23.80 | $22.35 | $23.45 | $18.58 | 2,706,441 |
| 2017-05-31 | $23.35 | $23.55 | $22.35 | $22.50 | $17.67 | 3,526,012 |
| 2017-05-30 | $24.50 | $24.60 | $23.30 | $23.35 | $18.34 | 2,375,674 |
| 2017-05-26 | $23.45 | $25.20 | $23.35 | $24.70 | $19.40 | 3,326,118 |
| 2017-05-25 | $23.55 | $23.85 | $23.13 | $23.40 | $18.38 | 2,739,312 |
| 2017-05-24 | $24.70 | $24.70 | $23.45 | $23.50 | $18.46 | 3,260,889 |
| 2017-05-23 | $25.05 | $25.30 | $24.60 | $24.65 | $19.36 | 1,319,471 |
| 2017-05-22 | $25.30 | $25.60 | $24.90 | $25.00 | $19.64 | 1,865,332 |
| 2017-05-19 | $24.45 | $25.55 | $24.45 | $25.30 | $19.87 | 2,098,121 |
| 2017-05-18 | $24.55 | $24.75 | $24.30 | $24.50 | $19.25 | 1,658,338 |
| 2017-05-17 | $25.50 | $25.60 | $24.55 | $24.60 | $19.32 | 1,956,108 |
| 2017-05-16 | $26.60 | $26.85 | $25.50 | $25.75 | $20.23 | 2,323,214 |
| 2017-05-15 | $27.00 | $27.00 | $25.90 | $26.45 | $20.78 | 2,529,404 |
| 2017-05-12 | $27.50 | $27.50 | $26.70 | $26.90 | $21.13 | 2,004,619 |
| 2017-05-11 | $27.95 | $28.05 | $27.40 | $27.50 | $21.60 | 1,423,795 |
| 2017-05-10 | $28.80 | $28.90 | $27.40 | $27.95 | $21.96 | 2,644,585 |
| 2017-05-09 | $29.30 | $30.10 | $28.75 | $28.90 | $22.70 | 3,047,492 |
| 2017-05-08 | $29.30 | $29.37 | $28.50 | $28.80 | $22.62 | 1,872,866 |
| 2017-05-05 | $29.45 | $29.63 | $29.00 | $29.10 | $22.86 | 1,302,288 |
| 2017-05-04 | $30.15 | $30.15 | $29.30 | $29.40 | $23.09 | 1,236,811 |
| 2017-05-03 | $29.85 | $30.16 | $29.75 | $30.10 | $23.64 | 827,902 |
| 2017-05-02 | $29.75 | $30.05 | $29.58 | $30.05 | $23.60 | 1,054,937 |
| 2017-05-01 | $30.45 | $30.55 | $29.70 | $29.80 | $23.41 | 1,268,833 |
| 2017-04-28 | $30.70 | $30.70 | $30.00 | $30.30 | $23.80 | 1,364,468 |
| 2017-04-27 | $31.20 | $31.25 | $30.55 | $30.70 | $24.12 | 771,029 |
| 2017-04-26 | $31.00 | $31.40 | $30.85 | $31.20 | $24.51 | 1,091,770 |
| 2017-04-25 | $30.85 | $31.30 | $30.85 | $31.00 | $24.35 | 804,225 |
| 2017-04-24 | $31.20 | $31.20 | $30.45 | $30.70 | $24.12 | 1,428,524 |
| 2017-04-21 | $31.00 | $31.20 | $30.60 | $30.90 | $24.27 | 986,500 |
| 2017-04-20 | $30.60 | $31.45 | $30.50 | $30.95 | $24.31 | 1,963,344 |
| 2017-04-19 | $30.55 | $30.70 | $30.23 | $30.40 | $23.88 | 723,811 |
| 2017-04-18 | $30.60 | $30.70 | $30.20 | $30.50 | $23.96 | 630,365 |
| 2017-04-17 | $30.45 | $30.70 | $30.30 | $30.70 | $24.12 | 582,622 |
| 2017-04-13 | $30.35 | $30.60 | $29.95 | $30.20 | $23.72 | 1,097,425 |
| 2017-04-12 | $30.55 | $30.83 | $30.10 | $30.30 | $23.80 | 1,122,091 |
| 2017-04-11 | $30.60 | $30.85 | $30.35 | $30.70 | $24.12 | 712,543 |
| 2017-04-10 | $30.55 | $30.70 | $30.10 | $30.65 | $24.08 | 782,463 |
| 2017-04-07 | $30.70 | $30.90 | $30.25 | $30.35 | $23.84 | 1,099,043 |
| 2017-04-06 | $30.95 | $31.00 | $30.35 | $30.80 | $24.19 | 932,052 |
| 2017-04-05 | $31.75 | $31.80 | $30.88 | $31.00 | $24.35 | 1,225,879 |
| 2017-04-04 | $31.90 | $32.05 | $31.55 | $31.55 | $24.78 | 1,866,994 |
| 2017-04-03 | $31.85 | $32.10 | $31.50 | $31.85 | $25.02 | 2,423,753 |
| 2017-03-31 | $31.20 | $31.60 | $31.00 | $31.45 | $24.70 | 1,754,136 |
| 2017-03-30 | $30.90 | $31.25 | $30.70 | $31.15 | $24.47 | 1,648,910 |
| 2017-03-29 | $30.55 | $31.00 | $30.40 | $30.95 | $24.31 | 1,383,490 |
| 2017-03-28 | $30.70 | $30.75 | $30.25 | $30.55 | $24.00 | 1,312,471 |
| 2017-03-27 | $30.35 | $30.95 | $30.25 | $30.80 | $24.19 | 1,437,822 |
| 2017-03-24 | $30.40 | $30.98 | $30.30 | $30.85 | $24.23 | 1,721,932 |
| 2017-03-23 | $30.40 | $30.70 | $30.20 | $30.20 | $23.72 | 853,920 |
| 2017-03-22 | $30.05 | $30.50 | $29.95 | $30.30 | $23.80 | 843,051 |
| 2017-03-21 | $30.75 | $31.00 | $30.15 | $30.15 | $23.68 | 828,111 |
| 2017-03-20 | $30.55 | $31.15 | $30.55 | $30.60 | $24.04 | 946,816 |
| 2017-03-17 | $30.30 | $30.70 | $30.30 | $30.60 | $24.04 | 1,759,563 |
| 2017-03-16 | $30.10 | $30.40 | $30.00 | $30.20 | $23.72 | 1,015,047 |
| 2017-03-15 | $30.00 | $30.38 | $29.55 | $30.10 | $23.64 | 1,187,678 |
| 2017-03-14 | $30.35 | $30.83 | $30.25 | $30.55 | $24.00 | 1,575,714 |
| 2017-03-13 | $30.00 | $30.65 | $29.95 | $30.40 | $23.88 | 1,909,098 |
| 2017-03-10 | $29.70 | $30.20 | $29.65 | $30.15 | $23.68 | 1,483,235 |
| 2017-03-09 | $29.45 | $29.90 | $29.40 | $29.55 | $23.21 | 1,117,981 |
| 2017-03-08 | $29.50 | $29.90 | $29.35 | $29.55 | $23.06 | 1,058,104 |
| 2017-03-07 | $29.30 | $29.65 | $29.25 | $29.45 | $22.98 | 1,231,155 |
| 2017-03-06 | $29.40 | $29.65 | $29.20 | $29.30 | $22.86 | 1,125,396 |
| 2017-03-03 | $29.70 | $29.80 | $29.10 | $29.40 | $22.94 | 2,638,713 |
| 2017-03-02 | $30.25 | $30.60 | $29.75 | $29.75 | $23.21 | 1,812,035 |
| 2017-03-01 | $31.50 | $31.55 | $29.30 | $30.40 | $23.72 | 3,872,487 |
| 2017-02-28 | $31.15 | $31.50 | $30.95 | $31.35 | $24.46 | 3,963,483 |
| 2017-02-27 | $31.25 | $31.50 | $31.03 | $31.45 | $24.54 | 1,773,132 |
| 2017-02-24 | $31.10 | $31.45 | $30.95 | $31.40 | $24.50 | 1,136,458 |
| 2017-02-23 | $31.25 | $31.45 | $31.05 | $31.35 | $24.46 | 1,276,803 |
| 2017-02-22 | $30.80 | $31.40 | $30.65 | $31.35 | $24.46 | 1,540,500 |
| 2017-02-21 | $31.25 | $31.25 | $30.45 | $30.85 | $24.07 | 1,199,854 |
| 2017-02-17 | $31.25 | $31.33 | $31.00 | $31.20 | $24.34 | 1,660,304 |
| 2017-02-16 | $31.35 | $31.45 | $31.10 | $31.25 | $24.38 | 691,164 |
| 2017-02-15 | $31.30 | $31.55 | $31.15 | $31.50 | $24.58 | 951,209 |
| 2017-02-14 | $31.45 | $31.50 | $31.20 | $31.40 | $24.50 | 1,196,073 |
| 2017-02-13 | $31.40 | $31.50 | $31.10 | $31.35 | $24.46 | 1,420,057 |
| 2017-02-10 | $31.15 | $31.50 | $31.00 | $31.35 | $24.46 | 3,132,216 |
| 2017-02-09 | $31.00 | $31.25 | $30.95 | $31.00 | $24.19 | 2,684,698 |
| 2017-02-08 | $31.05 | $31.73 | $30.80 | $31.05 | $24.23 | 12,420,478 |
| 2017-02-07 | $32.80 | $32.90 | $32.35 | $32.50 | $25.36 | 280,607 |
| 2017-02-06 | $32.70 | $32.95 | $32.60 | $32.65 | $25.47 | 246,273 |
| 2017-02-03 | $33.10 | $33.30 | $32.85 | $32.90 | $25.67 | 238,526 |
| 2017-02-02 | $33.10 | $33.40 | $32.83 | $33.05 | $25.79 | 437,613 |
| 2017-02-01 | $33.50 | $33.85 | $32.70 | $33.00 | $25.75 | 886,201 |
| 2017-01-31 | $34.00 | $34.13 | $33.75 | $33.75 | $26.33 | 452,846 |
| 2017-01-30 | $34.65 | $34.65 | $33.78 | $34.15 | $26.65 | 391,827 |
| 2017-01-27 | $34.25 | $34.30 | $33.90 | $34.00 | $26.53 | 300,161 |
| 2017-01-26 | $34.25 | $34.60 | $34.15 | $34.25 | $26.72 | 338,642 |
| 2017-01-25 | $34.60 | $34.60 | $34.08 | $34.15 | $26.65 | 67,308 |
| 2017-01-24 | $34.35 | $34.60 | $34.20 | $34.30 | $26.76 | 65,975 |
| 2017-01-23 | $34.35 | $34.90 | $33.70 | $34.10 | $26.61 | 502,230 |
| 2017-01-20 | $33.95 | $34.40 | $33.90 | $34.30 | $26.76 | 320,658 |
| 2017-01-19 | $33.80 | $33.90 | $33.55 | $33.90 | $26.45 | 213,697 |
| 2017-01-18 | $33.85 | $33.90 | $33.30 | $33.80 | $26.37 | 252,336 |
| 2017-01-17 | $34.15 | $34.30 | $33.85 | $33.90 | $26.45 | 181,374 |
| 2017-01-13 | $34.20 | $34.40 | $33.90 | $34.25 | $26.72 | 180,239 |
| 2017-01-12 | $34.20 | $34.40 | $33.55 | $34.00 | $26.53 | 192,044 |
| 2017-01-11 | $34.20 | $34.50 | $34.00 | $34.30 | $26.76 | 210,206 |
| 2017-01-10 | $33.40 | $34.50 | $33.30 | $34.15 | $26.65 | 705,111 |
| 2017-01-09 | $33.65 | $34.05 | $33.25 | $33.30 | $25.98 | 415,100 |
| 2017-01-06 | $34.05 | $34.35 | $33.70 | $33.80 | $26.37 | 337,223 |
| 2017-01-05 | $34.25 | $34.45 | $33.50 | $34.00 | $26.53 | 443,212 |
| 2017-01-04 | $34.00 | $34.80 | $34.00 | $34.20 | $26.68 | 547,921 |
| 2017-01-03 | $34.05 | $34.75 | $33.90 | $34.75 | $27.11 | 766,082 |
| 2016-12-30 | $34.20 | $34.30 | $33.60 | $33.65 | $26.26 | 378,096 |
| 2016-12-29 | $34.60 | $34.70 | $33.65 | $34.20 | $26.68 | 562,228 |
| 2016-12-28 | $35.45 | $35.50 | $34.50 | $34.55 | $26.96 | 511,505 |
| 2016-12-27 | $35.45 | $35.50 | $35.20 | $35.45 | $27.66 | 348,329 |
| 2016-12-23 | $35.00 | $35.30 | $34.60 | $35.30 | $27.54 | 528,412 |
| 2016-12-22 | $34.60 | $35.13 | $34.55 | $35.10 | $27.39 | 881,578 |
| 2016-12-21 | $33.70 | $35.00 | $33.35 | $34.70 | $27.07 | 817,135 |
| 2016-12-20 | $33.30 | $33.70 | $33.05 | $33.45 | $26.10 | 713,791 |
| 2016-12-19 | $32.20 | $33.30 | $31.90 | $33.20 | $25.90 | 477,634 |
| 2016-12-16 | $31.95 | $32.35 | $31.70 | $31.90 | $24.89 | 511,569 |
| 2016-12-15 | $31.75 | $32.30 | $31.60 | $32.00 | $24.97 | 432,080 |
| 2016-12-14 | $31.85 | $32.15 | $31.50 | $31.75 | $24.77 | 391,043 |
| 2016-12-13 | $32.25 | $32.50 | $31.90 | $32.00 | $24.97 | 408,500 |
| 2016-12-12 | $32.40 | $32.70 | $32.00 | $32.35 | $25.24 | 536,366 |
| 2016-12-09 | $32.15 | $32.65 | $31.95 | $32.60 | $25.44 | 545,795 |
| 2016-12-08 | $32.85 | $33.15 | $31.90 | $32.10 | $25.05 | 956,098 |
| 2016-12-07 | $33.85 | $33.85 | $32.60 | $32.65 | $25.47 | 787,967 |
| 2016-12-06 | $32.80 | $34.10 | $32.75 | $33.80 | $26.37 | 376,476 |
| 2016-12-05 | $32.50 | $33.35 | $32.35 | $33.10 | $25.83 | 235,476 |
| 2016-12-02 | $33.55 | $33.60 | $31.95 | $32.25 | $25.16 | 529,098 |
| 2016-12-01 | $34.00 | $34.25 | $33.25 | $33.50 | $26.14 | 523,109 |
| 2016-11-30 | $34.80 | $34.80 | $33.85 | $33.95 | $26.33 | 277,387 |
| 2016-11-29 | $34.10 | $34.63 | $33.95 | $34.55 | $26.80 | 463,761 |
| 2016-11-28 | $35.00 | $35.08 | $33.85 | $33.90 | $26.29 | 192,695 |
| 2016-11-25 | $35.05 | $35.05 | $34.80 | $34.95 | $27.11 | 188,087 |
| 2016-11-23 | $34.80 | $35.05 | $34.60 | $34.90 | $27.07 | 231,116 |
| 2016-11-22 | $35.00 | $35.05 | $34.65 | $34.70 | $26.91 | 285,065 |
| 2016-11-21 | $35.20 | $35.35 | $34.55 | $34.75 | $26.95 | 315,913 |
| 2016-11-18 | $35.20 | $35.30 | $34.75 | $35.05 | $27.19 | 278,089 |
| 2016-11-17 | $34.70 | $35.65 | $34.35 | $35.50 | $27.53 | 411,070 |
| 2016-11-16 | $34.30 | $34.70 | $34.15 | $34.50 | $26.76 | 504,092 |
| 2016-11-15 | $34.35 | $34.73 | $34.25 | $34.55 | $26.80 | 409,474 |
| 2016-11-14 | $34.85 | $34.95 | $34.35 | $34.50 | $26.76 | 313,156 |
| 2016-11-11 | $33.65 | $34.70 | $33.48 | $34.50 | $26.76 | 635,563 |
| 2016-11-10 | $33.85 | $34.15 | $33.10 | $33.40 | $25.91 | 308,812 |
| 2016-11-09 | $31.65 | $33.95 | $31.65 | $33.40 | $25.91 | 451,464 |
| 2016-11-08 | $32.35 | $32.90 | $31.60 | $32.25 | $25.01 | 400,309 |
| 2016-11-07 | $31.55 | $32.25 | $31.30 | $32.10 | $24.90 | 202,556 |
| 2016-11-04 | $30.95 | $31.80 | $30.95 | $31.30 | $24.28 | 250,128 |
| 2016-11-03 | $30.45 | $30.95 | $30.45 | $30.80 | $23.89 | 223,145 |
| 2016-11-02 | $30.70 | $30.85 | $30.40 | $30.60 | $23.73 | 236,893 |
| 2016-11-01 | $31.60 | $31.60 | $30.50 | $30.70 | $23.81 | 223,178 |
| 2016-10-31 | $31.25 | $31.55 | $31.15 | $31.45 | $24.39 | 210,288 |
| 2016-10-28 | $31.40 | $31.78 | $31.10 | $31.35 | $24.32 | 211,217 |
| 2016-10-27 | $31.90 | $31.90 | $31.05 | $31.45 | $24.39 | 175,723 |
| 2016-10-26 | $31.35 | $32.15 | $31.35 | $31.70 | $24.59 | 264,639 |
| 2016-10-25 | $32.15 | $32.20 | $31.45 | $31.60 | $24.51 | 218,780 |
| 2016-10-24 | $32.20 | $32.25 | $31.68 | $32.10 | $24.90 | 220,556 |
| 2016-10-21 | $31.50 | $31.93 | $31.30 | $31.80 | $24.66 | 208,554 |
| 2016-10-20 | $31.70 | $31.75 | $31.40 | $31.60 | $24.51 | 184,388 |
| 2016-10-19 | $31.80 | $31.80 | $31.35 | $31.55 | $24.47 | 146,273 |
| 2016-10-18 | $31.90 | $32.00 | $31.55 | $31.60 | $24.51 | 93,926 |
| 2016-10-17 | $31.60 | $31.75 | $31.45 | $31.55 | $24.47 | 115,165 |
| 2016-10-14 | $31.55 | $31.95 | $31.45 | $31.75 | $24.63 | 171,099 |
| 2016-10-13 | $31.55 | $31.70 | $31.30 | $31.35 | $24.32 | 197,001 |
| 2016-10-12 | $31.60 | $32.10 | $31.55 | $31.90 | $24.74 | 192,779 |
| 2016-10-11 | $32.35 | $32.50 | $31.45 | $31.50 | $24.43 | 205,702 |
| 2016-10-10 | $32.10 | $32.70 | $32.05 | $32.30 | $25.05 | 206,578 |
| 2016-10-07 | $32.61 | $32.83 | $32.14 | $32.24 | $25.01 | 219,996 |
| 2016-10-06 | $32.00 | $32.65 | $31.87 | $32.46 | $25.18 | 214,237 |
| 2016-10-05 | $31.81 | $32.10 | $31.63 | $31.94 | $24.77 | 181,079 |
| 2016-10-04 | $32.38 | $32.38 | $31.11 | $31.63 | $24.53 | 330,114 |
| 2016-10-03 | $31.85 | $32.22 | $31.32 | $32.22 | $24.99 | 256,268 |
| 2016-09-30 | $30.84 | $31.30 | $30.69 | $31.09 | $24.11 | 181,404 |
| 2016-09-29 | $31.38 | $31.54 | $30.78 | $30.80 | $23.89 | 144,889 |
| 2016-09-28 | $31.45 | $31.50 | $31.01 | $31.31 | $24.28 | 153,375 |
| 2016-09-27 | $30.72 | $31.36 | $30.57 | $31.32 | $24.29 | 366,040 |
| 2016-09-26 | $31.07 | $31.46 | $30.59 | $30.63 | $23.76 | 233,761 |
| 2016-09-23 | $31.48 | $31.79 | $31.33 | $31.33 | $24.30 | 186,427 |
| 2016-09-22 | $31.79 | $31.95 | $31.50 | $31.66 | $24.56 | 158,877 |
| 2016-09-21 | $31.81 | $31.99 | $31.25 | $31.50 | $24.43 | 217,789 |
| 2016-09-20 | $32.00 | $32.28 | $31.60 | $31.77 | $24.64 | 238,866 |
| 2016-09-19 | $32.00 | $32.00 | $31.68 | $31.84 | $24.70 | 277,982 |
| 2016-09-16 | $31.62 | $31.96 | $31.35 | $31.91 | $24.75 | 391,349 |
| 2016-09-15 | $31.08 | $31.67 | $30.93 | $31.61 | $24.52 | 147,494 |
| 2016-09-14 | $30.99 | $31.20 | $30.61 | $31.00 | $24.04 | 230,317 |
| 2016-09-13 | $30.87 | $31.05 | $30.35 | $30.95 | $24.01 | 231,098 |
| 2016-09-12 | $30.13 | $31.05 | $30.06 | $31.00 | $24.04 | 235,045 |
| 2016-09-09 | $30.51 | $30.68 | $30.23 | $30.30 | $23.50 | 240,685 |
| 2016-09-08 | $31.06 | $31.26 | $30.70 | $30.83 | $23.91 | 180,772 |
| 2016-09-07 | $30.40 | $31.01 | $30.32 | $30.99 | $24.04 | 252,941 |
| 2016-09-06 | $30.49 | $30.55 | $30.18 | $30.53 | $23.68 | 219,420 |
| 2016-09-02 | $30.62 | $30.70 | $30.36 | $30.50 | $23.66 | 117,328 |
| 2016-09-01 | $30.29 | $30.51 | $30.04 | $30.51 | $23.66 | 229,770 |
| 2016-08-31 | $29.70 | $30.44 | $29.70 | $30.41 | $23.43 | 284,714 |
| 2016-08-30 | $29.74 | $29.89 | $29.71 | $29.82 | $22.98 | 109,272 |
| 2016-08-29 | $29.71 | $29.94 | $29.50 | $29.79 | $22.95 | 147,941 |
| 2016-08-26 | $30.19 | $30.38 | $29.56 | $29.63 | $22.83 | 101,105 |
| 2016-08-25 | $30.01 | $30.20 | $29.95 | $30.16 | $23.24 | 148,743 |
| 2016-08-24 | $30.02 | $30.11 | $29.77 | $30.10 | $23.19 | 285,316 |
| 2016-08-23 | $29.67 | $30.16 | $29.59 | $29.75 | $22.92 | 193,574 |
| 2016-08-22 | $29.05 | $29.67 | $29.05 | $29.66 | $22.85 | 261,382 |
| 2016-08-19 | $30.05 | $30.28 | $29.72 | $29.91 | $23.05 | 166,967 |
| 2016-08-18 | $29.58 | $30.12 | $29.57 | $30.09 | $23.19 | 257,983 |
| 2016-08-17 | $29.73 | $29.82 | $29.48 | $29.66 | $22.85 | 150,811 |
| 2016-08-16 | $29.53 | $29.85 | $29.50 | $29.75 | $22.92 | 241,328 |
| 2016-08-15 | $29.88 | $29.93 | $29.50 | $29.71 | $22.89 | 531,190 |
| 2016-08-12 | $29.62 | $29.81 | $29.43 | $29.80 | $22.96 | 265,989 |
| 2016-08-11 | $29.40 | $29.66 | $29.07 | $29.65 | $22.85 | 276,820 |
| 2016-08-10 | $28.92 | $29.45 | $28.69 | $29.40 | $22.65 | 490,459 |
| 2016-08-09 | $29.04 | $29.04 | $28.62 | $28.87 | $22.25 | 371,621 |
| 2016-08-08 | $29.00 | $29.21 | $28.51 | $28.92 | $22.28 | 359,763 |
| 2016-08-05 | $28.96 | $29.06 | $28.69 | $29.03 | $22.37 | 482,139 |
| 2016-08-04 | $28.21 | $29.27 | $28.16 | $28.66 | $22.08 | 697,075 |
| 2016-08-03 | $27.83 | $28.26 | $27.44 | $28.23 | $21.75 | 386,069 |
| 2016-08-02 | $28.51 | $28.51 | $27.81 | $27.83 | $21.44 | 314,265 |
| 2016-08-01 | $27.50 | $29.05 | $27.36 | $28.46 | $21.93 | 733,602 |
| 2016-07-29 | $29.46 | $29.91 | $29.13 | $29.42 | $22.67 | 396,301 |
| 2016-07-28 | $29.10 | $29.55 | $28.92 | $29.53 | $22.75 | 339,736 |
| 2016-07-27 | $29.87 | $30.01 | $28.59 | $29.26 | $22.55 | 396,971 |
| 2016-07-26 | $30.00 | $30.10 | $29.75 | $29.94 | $23.07 | 322,461 |
| 2016-07-25 | $30.51 | $30.51 | $29.49 | $29.92 | $23.06 | 923,261 |
| 2016-07-22 | $30.08 | $30.68 | $29.89 | $30.60 | $23.58 | 273,870 |
| 2016-07-21 | $29.89 | $30.42 | $29.82 | $30.08 | $23.18 | 176,791 |
| 2016-07-20 | $30.43 | $30.52 | $30.04 | $30.06 | $23.16 | 159,624 |
| 2016-07-19 | $30.36 | $30.65 | $30.10 | $30.49 | $23.49 | 240,158 |
| 2016-07-18 | $30.60 | $30.66 | $30.08 | $30.56 | $23.55 | 215,195 |
| 2016-07-15 | $30.75 | $30.84 | $30.00 | $30.63 | $23.60 | 198,332 |
| 2016-07-14 | $30.85 | $31.42 | $30.28 | $30.60 | $23.58 | 325,337 |
| 2016-07-13 | $29.89 | $30.91 | $29.68 | $30.63 | $23.60 | 386,655 |
| 2016-07-12 | $28.48 | $30.27 | $28.00 | $29.80 | $22.96 | 399,322 |
| 2016-07-11 | $27.57 | $27.83 | $27.53 | $27.77 | $21.40 | 213,968 |
| 2016-07-08 | $27.81 | $28.00 | $27.50 | $27.59 | $21.26 | 143,263 |
| 2016-07-07 | $27.21 | $27.67 | $27.21 | $27.59 | $21.26 | 76,114 |
| 2016-07-06 | $27.14 | $27.43 | $26.97 | $27.11 | $20.89 | 74,978 |
| 2016-07-05 | $28.00 | $28.00 | $27.10 | $27.41 | $21.12 | 108,090 |
| 2016-07-01 | $27.68 | $28.26 | $27.35 | $28.19 | $21.72 | 212,053 |
| 2016-06-30 | $27.43 | $27.84 | $27.21 | $27.61 | $21.28 | 196,820 |
| 2016-06-29 | $26.70 | $27.53 | $26.70 | $27.42 | $21.13 | 152,206 |
| 2016-06-28 | $26.39 | $26.68 | $26.23 | $26.51 | $20.43 | 283,505 |
| 2016-06-27 | $26.59 | $26.59 | $25.75 | $26.02 | $20.05 | 247,804 |
| 2016-06-24 | $26.35 | $26.97 | $26.25 | $26.94 | $20.76 | 306,154 |
| 2016-06-23 | $27.26 | $27.57 | $27.14 | $27.24 | $20.99 | 93,818 |
| 2016-06-22 | $27.04 | $27.49 | $26.88 | $26.93 | $20.75 | 87,509 |
| 2016-06-21 | $27.37 | $27.60 | $26.68 | $27.10 | $20.88 | 84,688 |
| 2016-06-20 | $27.48 | $27.72 | $27.40 | $27.40 | $21.11 | 109,835 |
| 2016-06-17 | $27.31 | $27.78 | $26.97 | $27.05 | $20.84 | 215,769 |
| 2016-06-16 | $27.46 | $27.47 | $26.66 | $27.23 | $20.98 | 186,812 |
| 2016-06-15 | $26.62 | $27.00 | $26.44 | $26.86 | $20.70 | 125,017 |
| 2016-06-14 | $26.51 | $27.02 | $26.43 | $26.58 | $20.48 | 222,845 |
| 2016-06-13 | $27.16 | $27.26 | $26.33 | $26.53 | $20.44 | 182,100 |
| 2016-06-10 | $27.44 | $27.50 | $26.82 | $26.94 | $20.76 | 200,733 |
| 2016-06-09 | $27.74 | $27.85 | $27.49 | $27.82 | $21.44 | 101,325 |
| 2016-06-08 | $28.05 | $28.10 | $27.78 | $27.90 | $21.50 | 152,437 |
| 2016-06-07 | $28.07 | $28.10 | $27.89 | $27.91 | $21.51 | 181,990 |
| 2016-06-06 | $28.69 | $28.70 | $28.13 | $28.19 | $21.72 | 158,840 |
| 2016-06-03 | $28.98 | $28.98 | $28.35 | $28.58 | $22.02 | 138,542 |
| 2016-06-02 | $28.69 | $28.99 | $28.51 | $28.99 | $22.34 | 231,181 |
| 2016-06-01 | $28.60 | $28.98 | $28.14 | $28.93 | $22.14 | 243,640 |
| 2016-05-31 | $29.21 | $29.28 | $28.60 | $28.74 | $21.99 | 146,799 |
| 2016-05-27 | $28.50 | $29.16 | $28.50 | $29.12 | $22.28 | 143,104 |
| 2016-05-26 | $28.49 | $28.89 | $28.45 | $28.53 | $21.83 | 137,050 |
| 2016-05-25 | $28.64 | $28.75 | $28.25 | $28.48 | $21.80 | 198,906 |
| 2016-05-24 | $28.27 | $28.82 | $28.15 | $28.66 | $21.93 | 173,999 |
| 2016-05-23 | $28.19 | $28.61 | $28.00 | $28.15 | $21.54 | 137,950 |
| 2016-05-20 | $28.03 | $28.32 | $27.84 | $28.23 | $21.60 | 285,275 |
| 2016-05-19 | $28.79 | $28.86 | $27.90 | $28.03 | $21.45 | 191,275 |
| 2016-05-18 | $29.24 | $29.41 | $28.73 | $28.90 | $22.12 | 160,139 |
| 2016-05-17 | $29.40 | $29.54 | $29.23 | $29.31 | $22.43 | 228,700 |
| 2016-05-16 | $29.31 | $29.49 | $28.85 | $29.33 | $22.45 | 155,404 |
| 2016-05-13 | $29.20 | $29.36 | $28.97 | $29.31 | $22.43 | 151,021 |
| 2016-05-12 | $29.75 | $29.82 | $28.97 | $29.23 | $22.37 | 106,495 |
| 2016-05-11 | $29.84 | $30.31 | $29.51 | $29.65 | $22.69 | 236,086 |
| 2016-05-10 | $29.22 | $29.95 | $29.15 | $29.93 | $22.90 | 189,505 |
| 2016-05-09 | $29.15 | $29.29 | $28.70 | $29.15 | $22.31 | 232,170 |
| 2016-05-06 | $28.85 | $29.68 | $28.50 | $29.15 | $22.31 | 159,859 |
| 2016-05-05 | $28.94 | $29.13 | $28.70 | $28.87 | $22.09 | 175,196 |
| 2016-05-04 | $28.25 | $28.89 | $28.23 | $28.76 | $22.01 | 248,216 |
| 2016-05-03 | $28.60 | $28.90 | $28.45 | $28.53 | $21.83 | 274,998 |
| 2016-05-02 | $28.19 | $29.18 | $27.66 | $28.89 | $22.11 | 323,921 |
| 2016-04-29 | $29.50 | $29.50 | $26.08 | $28.18 | $21.57 | 628,853 |
| 2016-04-28 | $28.25 | $28.46 | $28.02 | $28.23 | $21.60 | 404,227 |
| 2016-04-27 | $27.66 | $28.27 | $27.33 | $28.01 | $21.44 | 214,357 |
| 2016-04-26 | $27.12 | $27.55 | $26.65 | $27.42 | $20.98 | 268,674 |
| 2016-04-25 | $27.06 | $27.22 | $26.74 | $26.99 | $20.65 | 388,343 |
| 2016-04-22 | $27.58 | $27.75 | $27.10 | $27.46 | $21.01 | 202,737 |
| 2016-04-21 | $27.87 | $28.25 | $27.24 | $27.46 | $21.01 | 173,530 |
| 2016-04-20 | $27.96 | $28.17 | $27.51 | $27.77 | $21.25 | 142,705 |
| 2016-04-19 | $28.37 | $28.61 | $27.68 | $27.75 | $21.24 | 117,980 |
| 2016-04-18 | $27.40 | $28.23 | $27.40 | $28.22 | $21.60 | 144,912 |
| 2016-04-15 | $27.90 | $28.13 | $27.54 | $27.57 | $21.10 | 88,496 |
| 2016-04-14 | $28.06 | $28.11 | $27.62 | $27.86 | $21.32 | 194,729 |
| 2016-04-13 | $27.66 | $28.33 | $27.57 | $28.16 | $21.55 | 188,718 |
| 2016-04-12 | $26.95 | $27.66 | $26.87 | $27.39 | $20.96 | 157,084 |
| 2016-04-11 | $27.61 | $27.67 | $26.88 | $26.95 | $20.62 | 193,057 |
| 2016-04-08 | $27.48 | $27.62 | $27.02 | $27.36 | $20.94 | 101,005 |
| 2016-04-07 | $28.03 | $28.21 | $27.00 | $27.30 | $20.89 | 171,773 |
| 2016-04-06 | $27.64 | $28.17 | $27.53 | $28.12 | $21.52 | 154,106 |
| 2016-04-05 | $27.57 | $27.90 | $27.27 | $27.52 | $21.06 | 123,119 |
| 2016-04-04 | $28.68 | $28.71 | $27.68 | $27.83 | $21.30 | 219,431 |
| 2016-04-01 | $27.86 | $28.74 | $27.57 | $28.64 | $21.92 | 273,486 |
| 2016-03-31 | $28.33 | $28.63 | $27.92 | $27.99 | $21.42 | 210,516 |
| 2016-03-30 | $28.20 | $28.61 | $27.85 | $28.36 | $21.70 | 259,341 |
| 2016-03-29 | $28.69 | $29.05 | $28.17 | $28.95 | $22.15 | 215,855 |
| 2016-03-28 | $28.32 | $29.00 | $28.18 | $28.73 | $21.99 | 225,020 |
| 2016-03-24 | $27.87 | $28.10 | $27.28 | $28.06 | $21.47 | 200,176 |
| 2016-03-23 | $28.64 | $29.00 | $27.93 | $27.97 | $21.40 | 229,926 |
| 2016-03-22 | $28.81 | $28.95 | $27.95 | $28.35 | $21.70 | 347,144 |
| 2016-03-21 | $29.32 | $29.50 | $28.77 | $28.85 | $22.08 | 207,747 |
| 2016-03-18 | $29.10 | $29.48 | $28.87 | $29.41 | $22.51 | 659,588 |
| 2016-03-17 | $28.95 | $29.28 | $28.80 | $28.98 | $22.18 | 377,673 |
| 2016-03-16 | $28.76 | $29.29 | $28.76 | $29.00 | $22.19 | 383,717 |
| 2016-03-15 | $29.30 | $29.45 | $28.72 | $28.88 | $22.10 | 259,331 |
| 2016-03-14 | $29.43 | $29.92 | $29.38 | $29.39 | $22.49 | 187,342 |
| 2016-03-11 | $29.21 | $29.72 | $28.75 | $29.54 | $22.61 | 299,349 |
| 2016-03-10 | $28.51 | $29.05 | $28.01 | $28.95 | $22.15 | 242,591 |
| 2016-03-09 | $28.53 | $28.88 | $28.21 | $28.44 | $21.76 | 308,899 |
| 2016-03-08 | $28.46 | $28.84 | $28.30 | $28.39 | $21.73 | 484,983 |
| 2016-03-07 | $26.99 | $28.74 | $26.84 | $28.68 | $21.95 | 433,366 |
| 2016-03-04 | $26.40 | $27.24 | $25.40 | $27.02 | $20.68 | 1,264,564 |
| 2016-03-03 | $25.24 | $25.78 | $25.13 | $25.70 | $19.67 | 263,837 |
| 2016-03-02 | $24.94 | $25.39 | $24.62 | $25.35 | $19.25 | 177,327 |
| 2016-03-01 | $24.03 | $25.41 | $23.98 | $24.88 | $18.89 | 383,933 |
| 2016-02-29 | $24.68 | $25.24 | $22.20 | $24.03 | $18.25 | 701,528 |
| 2016-02-26 | $22.59 | $23.46 | $22.59 | $23.30 | $17.69 | 275,658 |
| 2016-02-25 | $22.61 | $22.66 | $21.80 | $22.47 | $17.06 | 191,957 |
| 2016-02-24 | $21.90 | $22.67 | $21.50 | $22.55 | $17.12 | 137,590 |
| 2016-02-23 | $22.25 | $22.46 | $21.90 | $22.04 | $16.74 | 222,573 |
| 2016-02-22 | $22.02 | $22.48 | $21.91 | $22.28 | $16.92 | 162,088 |
| 2016-02-19 | $21.56 | $21.91 | $21.09 | $21.87 | $16.61 | 127,447 |
| 2016-02-18 | $21.82 | $21.94 | $21.01 | $21.69 | $16.47 | 187,159 |
| 2016-02-17 | $22.60 | $23.01 | $21.70 | $21.72 | $16.49 | 273,180 |
| 2016-02-16 | $20.65 | $22.60 | $20.65 | $22.43 | $17.03 | 331,509 |
| 2016-02-12 | $20.89 | $20.89 | $19.69 | $20.46 | $15.54 | 434,623 |
| 2016-02-11 | $19.73 | $20.80 | $19.51 | $20.76 | $15.76 | 153,246 |
| 2016-02-10 | $20.16 | $20.94 | $19.99 | $20.09 | $15.26 | 166,067 |
| 2016-02-09 | $19.91 | $20.50 | $19.68 | $20.06 | $15.23 | 170,200 |
| 2016-02-08 | $20.06 | $20.78 | $19.28 | $20.25 | $15.38 | 333,639 |
| 2016-02-05 | $21.89 | $21.98 | $20.04 | $20.27 | $15.39 | 412,100 |
| 2016-02-04 | $21.06 | $21.78 | $21.06 | $21.61 | $16.41 | 253,670 |
| 2016-02-03 | $21.01 | $21.15 | $20.53 | $21.03 | $15.97 | 147,243 |
| 2016-02-02 | $21.07 | $21.19 | $20.44 | $20.85 | $15.83 | 225,446 |
| 2016-02-01 | $21.66 | $21.66 | $20.99 | $21.32 | $16.19 | 153,822 |
| 2016-01-29 | $20.70 | $21.80 | $20.69 | $21.80 | $16.55 | 223,588 |
| 2016-01-28 | $20.92 | $21.04 | $20.50 | $20.74 | $15.75 | 131,262 |
| 2016-01-27 | $21.72 | $21.72 | $20.87 | $20.92 | $15.89 | 352,331 |
| 2016-01-26 | $20.83 | $21.85 | $20.61 | $21.84 | $16.58 | 210,096 |
| 2016-01-25 | $20.20 | $20.29 | $19.86 | $20.09 | $15.26 | 128,843 |
| 2016-01-22 | $20.50 | $20.68 | $20.01 | $20.20 | $15.34 | 203,333 |
| 2016-01-21 | $20.33 | $20.57 | $20.01 | $20.14 | $15.29 | 154,712 |
| 2016-01-20 | $20.54 | $20.55 | $19.66 | $20.26 | $15.38 | 205,496 |
| 2016-01-19 | $21.13 | $21.47 | $20.71 | $20.91 | $15.88 | 213,286 |
| 2016-01-15 | $21.07 | $21.36 | $20.48 | $20.95 | $15.91 | 500,396 |
| 2016-01-14 | $21.92 | $22.04 | $21.28 | $21.57 | $16.38 | 255,397 |
| 2016-01-13 | $22.42 | $22.64 | $21.65 | $21.82 | $16.57 | 277,271 |
| 2016-01-12 | $22.50 | $22.71 | $22.12 | $22.36 | $16.98 | 378,015 |
| 2016-01-11 | $22.45 | $22.84 | $22.24 | $22.29 | $16.93 | 527,056 |
| 2016-01-08 | $22.75 | $22.98 | $22.30 | $22.38 | $16.99 | 293,725 |
| 2016-01-07 | $22.71 | $23.07 | $22.45 | $22.62 | $17.18 | 496,934 |
| 2016-01-06 | $23.03 | $23.86 | $23.03 | $23.20 | $17.62 | 313,477 |
| 2016-01-05 | $23.25 | $23.82 | $23.01 | $23.44 | $17.80 | 550,587 |
| 2016-01-04 | $23.67 | $23.76 | $22.68 | $23.17 | $17.59 | 458,521 |
| 2015-12-31 | $23.62 | $24.20 | $23.50 | $24.00 | $18.22 | 228,484 |
| 2015-12-30 | $23.38 | $23.87 | $23.32 | $23.66 | $17.97 | 247,200 |
| 2015-12-29 | $23.18 | $23.55 | $22.98 | $23.44 | $17.80 | 290,079 |
| 2015-12-28 | $23.00 | $23.26 | $22.76 | $23.03 | $17.49 | 420,786 |
| 2015-12-24 | $23.50 | $23.52 | $23.15 | $23.25 | $17.66 | 228,149 |
| 2015-12-23 | $24.61 | $24.61 | $23.45 | $23.48 | $17.83 | 335,497 |
| 2015-12-22 | $24.25 | $24.74 | $23.67 | $24.57 | $18.66 | 223,095 |
| 2015-12-21 | $24.93 | $24.98 | $23.93 | $24.14 | $18.33 | 211,802 |
| 2015-12-18 | $25.00 | $25.53 | $24.38 | $24.78 | $18.82 | 475,656 |
| 2015-12-17 | $25.68 | $25.87 | $24.80 | $25.14 | $19.09 | 481,551 |
| 2015-12-16 | $24.50 | $25.52 | $24.37 | $25.40 | $19.29 | 371,961 |
| 2015-12-15 | $23.23 | $24.31 | $23.23 | $24.13 | $18.32 | 242,644 |
| 2015-12-14 | $23.09 | $23.41 | $22.41 | $22.91 | $17.40 | 173,024 |
| 2015-12-11 | $23.29 | $23.65 | $22.92 | $23.08 | $17.53 | 375,101 |
| 2015-12-10 | $23.10 | $23.71 | $22.84 | $23.58 | $17.91 | 157,807 |
| 2015-12-09 | $23.55 | $23.69 | $22.68 | $23.09 | $17.53 | 204,923 |
| 2015-12-08 | $23.16 | $23.90 | $22.75 | $23.57 | $17.90 | 211,452 |
| 2015-12-07 | $23.42 | $23.56 | $22.38 | $23.39 | $17.76 | 414,500 |
| 2015-12-04 | $24.55 | $24.73 | $23.69 | $23.74 | $18.03 | 188,329 |
| 2015-12-03 | $24.70 | $24.80 | $24.12 | $24.60 | $18.68 | 185,178 |
| 2015-12-02 | $25.44 | $25.48 | $24.71 | $24.85 | $18.72 | 168,749 |
| 2015-12-01 | $25.49 | $25.81 | $25.13 | $25.44 | $19.16 | 128,530 |
| 2015-11-30 | $24.94 | $25.52 | $24.81 | $25.41 | $19.14 | 293,702 |
| 2015-11-27 | $25.31 | $25.48 | $24.94 | $25.05 | $18.87 | 65,160 |
| 2015-11-25 | $24.92 | $25.48 | $24.74 | $25.26 | $19.03 | 213,730 |
| 2015-11-24 | $24.96 | $25.05 | $24.63 | $24.88 | $18.74 | 189,052 |
| 2015-11-23 | $25.66 | $25.71 | $24.95 | $25.12 | $18.92 | 248,094 |
| 2015-11-20 | $25.78 | $25.96 | $25.44 | $25.55 | $19.25 | 105,693 |
| 2015-11-19 | $26.09 | $26.21 | $25.36 | $25.66 | $19.33 | 144,997 |
| 2015-11-18 | $25.90 | $26.49 | $25.58 | $26.15 | $19.70 | 307,553 |
| 2015-11-17 | $26.11 | $26.24 | $25.77 | $25.90 | $19.51 | 169,940 |
| 2015-11-16 | $26.19 | $26.23 | $25.80 | $26.14 | $19.69 | 123,218 |
| 2015-11-13 | $26.52 | $26.67 | $26.09 | $26.26 | $19.78 | 113,410 |
| 2015-11-12 | $26.88 | $27.22 | $26.18 | $26.66 | $20.08 | 117,884 |
| 2015-11-11 | $27.39 | $27.53 | $27.02 | $27.08 | $20.40 | 121,547 |
| 2015-11-10 | $26.72 | $27.46 | $26.62 | $27.30 | $20.56 | 205,255 |
| 2015-11-09 | $27.00 | $27.18 | $26.52 | $26.76 | $20.16 | 256,117 |
| 2015-11-06 | $26.30 | $27.50 | $26.12 | $27.08 | $20.40 | 319,641 |
| 2015-11-05 | $27.18 | $27.18 | $25.89 | $26.38 | $19.87 | 346,655 |
| 2015-11-04 | $26.50 | $26.53 | $25.18 | $25.84 | $19.46 | 475,501 |
| 2015-11-03 | $27.23 | $27.56 | $24.69 | $26.52 | $19.98 | 719,639 |
| 2015-11-02 | $27.44 | $27.71 | $27.21 | $27.50 | $20.71 | 403,934 |
| 2015-10-30 | $27.33 | $27.57 | $27.10 | $27.37 | $20.62 | 223,264 |
| 2015-10-29 | $27.39 | $27.55 | $26.86 | $27.32 | $20.58 | 136,429 |
| 2015-10-28 | $26.34 | $27.80 | $26.23 | $27.39 | $20.63 | 267,068 |
| 2015-10-27 | $26.40 | $26.40 | $25.65 | $26.21 | $19.74 | 241,077 |
| 2015-10-26 | $26.76 | $26.85 | $26.35 | $26.59 | $20.03 | 109,668 |
| 2015-10-23 | $26.28 | $26.85 | $25.87 | $26.68 | $20.10 | 137,056 |
| 2015-10-22 | $25.58 | $26.41 | $25.20 | $26.00 | $19.58 | 148,187 |
| 2015-10-21 | $26.53 | $26.60 | $25.28 | $25.49 | $19.20 | 192,071 |
| 2015-10-20 | $27.07 | $27.07 | $26.01 | $26.44 | $19.92 | 225,536 |
| 2015-10-19 | $26.66 | $27.32 | $26.62 | $27.20 | $20.49 | 155,303 |
| 2015-10-16 | $27.22 | $27.22 | $26.64 | $26.82 | $20.20 | 108,516 |
| 2015-10-15 | $26.97 | $27.33 | $26.11 | $27.16 | $20.46 | 450,194 |
| 2015-10-14 | $27.17 | $27.40 | $26.65 | $26.98 | $20.32 | 168,693 |
| 2015-10-13 | $27.14 | $28.17 | $27.10 | $27.17 | $20.47 | 165,004 |
| 2015-10-12 | $27.27 | $27.48 | $26.85 | $27.34 | $20.59 | 182,729 |
| 2015-10-09 | $27.24 | $27.73 | $26.87 | $27.21 | $20.50 | 295,308 |
| 2015-10-08 | $26.61 | $27.39 | $26.42 | $27.33 | $20.59 | 337,383 |
| 2015-10-07 | $26.31 | $26.76 | $26.14 | $26.75 | $20.15 | 133,693 |
| 2015-10-06 | $25.71 | $26.43 | $25.71 | $26.18 | $19.72 | 215,691 |
| 2015-10-05 | $25.29 | $26.09 | $25.09 | $25.70 | $19.36 | 151,618 |
| 2015-10-02 | $24.38 | $25.29 | $24.33 | $25.21 | $18.99 | 228,587 |
| 2015-10-01 | $25.24 | $25.34 | $24.47 | $24.89 | $18.75 | 158,181 |
| 2015-09-30 | $24.55 | $25.25 | $24.55 | $25.19 | $18.97 | 178,630 |
| 2015-09-29 | $24.46 | $24.80 | $23.96 | $24.27 | $18.28 | 174,894 |
| 2015-09-28 | $25.46 | $25.46 | $24.40 | $24.46 | $18.42 | 199,146 |
| 2015-09-25 | $25.81 | $25.82 | $25.32 | $25.49 | $19.20 | 217,554 |
| 2015-09-24 | $25.12 | $25.84 | $25.10 | $25.62 | $19.30 | 290,775 |
| 2015-09-23 | $25.92 | $26.41 | $25.02 | $25.19 | $18.97 | 186,087 |
| 2015-09-22 | $26.85 | $27.00 | $25.70 | $25.87 | $19.49 | 129,499 |
| 2015-09-21 | $28.14 | $28.29 | $27.02 | $27.19 | $20.48 | 203,944 |
| 2015-09-18 | $27.34 | $28.04 | $27.11 | $27.99 | $21.08 | 308,222 |
| 2015-09-17 | $27.90 | $27.92 | $27.33 | $27.61 | $20.80 | 88,433 |
| 2015-09-16 | $27.15 | $27.52 | $26.93 | $27.18 | $20.47 | 84,560 |
| 2015-09-15 | $26.94 | $27.21 | $26.70 | $27.12 | $20.43 | 100,930 |
| 2015-09-14 | $26.93 | $27.22 | $26.67 | $26.94 | $20.29 | 96,978 |
| 2015-09-11 | $26.91 | $27.00 | $26.43 | $26.93 | $20.28 | 162,912 |
| 2015-09-10 | $27.22 | $27.29 | $26.52 | $27.13 | $20.44 | 180,183 |
| 2015-09-09 | $28.29 | $28.34 | $27.16 | $27.16 | $20.46 | 161,318 |
| 2015-09-08 | $28.41 | $28.55 | $27.72 | $27.91 | $21.02 | 145,492 |
| 2015-09-04 | $27.14 | $27.95 | $26.99 | $27.71 | $20.87 | 167,990 |
| 2015-09-03 | $27.82 | $28.16 | $27.06 | $27.43 | $20.66 | 297,781 |
| 2015-09-02 | $27.98 | $27.98 | $27.50 | $27.90 | $20.86 | 223,888 |
| 2015-09-01 | $28.48 | $28.75 | $27.65 | $27.71 | $20.72 | 242,914 |
| 2015-08-31 | $28.84 | $29.29 | $28.83 | $28.98 | $21.67 | 174,011 |
AMC Entertainment Holdings Inc - Class A (AMC) News Headlines
.jpg)
.jpg)
.jpg)
Recent AMC Entertainment Holdings Inc - Class A (AMC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to AMC Entertainment Holdings Inc - Class A (AMC) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |