Arrowhead Pharmaceuticals Inc (ARWR) Exchange: NASDAQ
Data as of May 2, 2025
$10.68 ($-1.38) -11.44%
Arrowhead Pharmaceuticals Inc - Daily Information
Click for more stock information on Arrowhead Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.74 |
| Previous Close | $10.68 |
| High | $11.96 |
| Low | $10.66 |
| Adjusted Open | $11.74 |
| Previous Adjusted Close | $10.68 |
| Adjusted High | $11.96 |
| Adjusted Low | $10.66 |
About Arrowhead Pharmaceuticals Inc (ARWR)
Arrowhead Research Corporation (Arrowhead) is a nanomedicine company engaged in development therapeutic products at the interface of biology and nano-engineering to cure disease and improve human health. Arrowhead is focused on the preclinical and clinical development of therapeutics for the treatment of cancer and obesity, as well as the regeneration of wounded or diseased tissue. Arrowhead's portfolio includes Calando Pharmaceuticals, Inc. (Calando), delivers small ribonucleic acid (RNA) for gene silencing; and Ablaris Therapeutics, Inc. (Ablaris), an anti-obesity therapeutics company; Nanotope, Inc. (Nanotope), a regenerative medicine company and Leonardo (Leonardo), a multi-stage drug delivery company. In January 2011, its subsidiary, Unidym, Inc., was acquired by Wisepower Co., Ltd. In October 2011, it acquired RNA therapeutics assets from Roche Holding Ltd., including the research site in Madison, WI. In April 2012, it acquired Alvos Therapeutics, Inc.
Invest in Arrowhead Pharmaceuticals Inc (ARWR)
Historical Stock Data for Arrowhead Pharmaceuticals Inc (ARWR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $11.74 | $11.96 | $10.66 | $10.68 | $10.68 | 2,566,872 |
| 2025-04-03 | $12.13 | $12.36 | $11.60 | $12.06 | $12.06 | 2,402,352 |
| 2025-04-02 | $11.97 | $12.84 | $11.89 | $12.69 | $12.69 | 1,559,229 |
| 2025-04-01 | $12.74 | $12.92 | $12.14 | $12.21 | $12.21 | 1,733,760 |
| 2025-03-31 | $13.40 | $13.44 | $12.14 | $12.74 | $12.74 | 2,848,519 |
| 2025-03-28 | $13.76 | $13.99 | $13.66 | $13.82 | $13.82 | 974,322 |
| 2025-03-27 | $13.99 | $14.00 | $13.68 | $13.80 | $13.80 | 1,437,240 |
| 2025-03-26 | $14.80 | $14.80 | $13.74 | $13.93 | $13.93 | 1,701,302 |
| 2025-03-25 | $15.54 | $15.54 | $14.42 | $14.73 | $14.73 | 1,604,485 |
| 2025-03-24 | $15.00 | $15.65 | $14.96 | $15.50 | $15.50 | 1,193,064 |
| 2025-03-21 | $15.11 | $15.22 | $14.69 | $14.80 | $14.80 | 4,064,707 |
| 2025-03-20 | $15.27 | $15.72 | $15.07 | $15.11 | $15.11 | 1,788,989 |
| 2025-03-19 | $15.02 | $15.60 | $14.98 | $15.47 | $15.47 | 1,266,427 |
| 2025-03-18 | $15.35 | $15.35 | $14.82 | $15.10 | $15.10 | 1,130,474 |
| 2025-03-17 | $15.34 | $15.86 | $15.01 | $15.60 | $15.60 | 831,542 |
| 2025-03-14 | $15.21 | $15.62 | $15.13 | $15.36 | $15.36 | 1,103,655 |
| 2025-03-13 | $15.68 | $15.78 | $14.82 | $15.07 | $15.07 | 1,193,595 |
| 2025-03-12 | $15.07 | $16.33 | $14.78 | $15.77 | $15.77 | 2,362,704 |
| 2025-03-11 | $15.33 | $15.56 | $14.23 | $15.06 | $15.06 | 2,026,439 |
| 2025-03-10 | $16.56 | $16.87 | $15.11 | $15.21 | $15.21 | 2,104,353 |
| 2025-03-07 | $17.58 | $17.58 | $16.84 | $16.97 | $16.97 | 1,355,447 |
| 2025-03-06 | $16.91 | $17.79 | $16.83 | $17.67 | $17.67 | 1,171,716 |
| 2025-03-05 | $17.14 | $17.41 | $16.57 | $17.35 | $17.35 | 1,427,020 |
| 2025-03-04 | $17.16 | $17.48 | $16.57 | $17.11 | $17.11 | 2,500,821 |
| 2025-03-03 | $18.94 | $18.97 | $17.61 | $17.71 | $17.71 | 1,639,906 |
| 2025-02-28 | $18.77 | $19.04 | $18.53 | $18.91 | $18.91 | 1,220,321 |
| 2025-02-27 | $19.17 | $19.97 | $18.91 | $18.94 | $18.94 | 1,043,161 |
| 2025-02-26 | $19.72 | $19.98 | $19.08 | $19.23 | $19.23 | 1,130,775 |
| 2025-02-25 | $19.05 | $19.82 | $18.48 | $19.53 | $19.53 | 1,651,712 |
| 2025-02-24 | $19.89 | $19.89 | $18.59 | $18.86 | $18.86 | 1,392,366 |
| 2025-02-21 | $21.20 | $21.31 | $19.88 | $19.90 | $19.90 | 1,201,990 |
| 2025-02-20 | $21.08 | $21.24 | $20.55 | $20.96 | $20.96 | 1,306,404 |
| 2025-02-19 | $20.25 | $21.24 | $20.25 | $21.08 | $21.08 | 1,216,445 |
| 2025-02-18 | $20.00 | $20.76 | $20.00 | $20.44 | $20.44 | 1,071,851 |
| 2025-02-14 | $19.27 | $20.20 | $19.07 | $19.95 | $19.95 | 930,588 |
| 2025-02-13 | $18.83 | $19.21 | $18.14 | $19.11 | $19.11 | 1,257,372 |
| 2025-02-12 | $18.35 | $18.61 | $17.57 | $18.57 | $18.57 | 1,904,865 |
| 2025-02-11 | $18.23 | $19.80 | $18.23 | $18.89 | $18.89 | 1,772,954 |
| 2025-02-10 | $20.39 | $20.48 | $19.37 | $19.92 | $19.92 | 1,503,018 |
| 2025-02-07 | $20.56 | $21.84 | $20.14 | $20.24 | $20.24 | 1,415,520 |
| 2025-02-06 | $20.32 | $20.53 | $19.95 | $20.48 | $20.48 | 1,264,770 |
| 2025-02-05 | $19.86 | $20.53 | $19.79 | $20.27 | $20.27 | 1,248,398 |
| 2025-02-04 | $18.70 | $19.77 | $18.66 | $19.68 | $19.68 | 1,092,568 |
| 2025-02-03 | $19.03 | $19.44 | $18.55 | $18.74 | $18.74 | 1,620,405 |
| 2025-01-31 | $20.30 | $20.50 | $19.28 | $19.88 | $19.88 | 1,314,529 |
| 2025-01-30 | $20.15 | $20.65 | $19.96 | $20.23 | $20.23 | 1,451,298 |
| 2025-01-29 | $19.88 | $20.30 | $19.69 | $19.95 | $19.95 | 1,295,964 |
| 2025-01-28 | $20.40 | $20.64 | $19.79 | $20.03 | $20.03 | 1,446,386 |
| 2025-01-27 | $20.75 | $21.13 | $19.89 | $20.25 | $20.25 | 1,664,923 |
| 2025-01-24 | $21.23 | $21.73 | $20.37 | $20.76 | $20.76 | 23,631,236 |
| 2025-01-23 | $20.05 | $21.67 | $19.82 | $21.53 | $21.53 | 3,851,031 |
| 2025-01-22 | $19.71 | $20.02 | $19.41 | $19.71 | $19.71 | 980,384 |
| 2025-01-21 | $20.00 | $20.48 | $19.57 | $19.76 | $19.76 | 1,338,193 |
| 2025-01-17 | $19.24 | $19.62 | $18.97 | $19.56 | $19.56 | 931,552 |
| 2025-01-16 | $18.89 | $19.06 | $18.35 | $19.02 | $19.02 | 1,666,022 |
| 2025-01-15 | $18.55 | $19.19 | $18.29 | $18.93 | $18.93 | 1,696,615 |
| 2025-01-14 | $19.04 | $19.07 | $18.02 | $18.05 | $18.05 | 1,236,999 |
| 2025-01-13 | $18.42 | $18.98 | $17.75 | $18.91 | $18.91 | 2,244,086 |
| 2025-01-10 | $19.18 | $19.41 | $18.10 | $18.49 | $18.49 | 2,506,156 |
| 2025-01-08 | $19.32 | $20.78 | $19.32 | $19.75 | $19.75 | 1,715,823 |
| 2025-01-07 | $19.48 | $20.48 | $19.43 | $19.67 | $19.67 | 1,224,753 |
| 2025-01-06 | $19.79 | $20.30 | $19.16 | $19.50 | $19.50 | 1,462,454 |
| 2025-01-03 | $19.67 | $20.54 | $19.56 | $19.79 | $19.79 | 1,039,621 |
| 2025-01-02 | $18.94 | $19.94 | $18.66 | $19.65 | $19.65 | 1,265,155 |
| 2024-12-31 | $18.78 | $19.23 | $18.25 | $18.80 | $18.80 | 1,225,959 |
| 2024-12-30 | $18.86 | $19.03 | $18.40 | $18.61 | $18.61 | 1,126,976 |
| 2024-12-27 | $19.45 | $20.11 | $18.87 | $18.96 | $18.96 | 1,361,872 |
| 2024-12-26 | $19.31 | $19.80 | $19.10 | $19.53 | $19.53 | 957,849 |
| 2024-12-24 | $19.78 | $19.94 | $19.10 | $19.63 | $19.63 | 590,049 |
| 2024-12-23 | $19.50 | $19.95 | $19.36 | $19.75 | $19.75 | 1,399,271 |
| 2024-12-20 | $19.38 | $20.21 | $19.18 | $19.45 | $19.45 | 4,011,133 |
| 2024-12-19 | $20.32 | $20.35 | $19.21 | $19.50 | $19.50 | 1,830,004 |
| 2024-12-18 | $22.27 | $22.28 | $20.12 | $20.36 | $20.36 | 1,399,628 |
| 2024-12-17 | $22.04 | $22.46 | $21.70 | $22.27 | $22.27 | 868,351 |
| 2024-12-16 | $21.68 | $22.47 | $21.48 | $22.37 | $22.37 | 1,111,241 |
| 2024-12-13 | $21.96 | $22.18 | $21.51 | $21.85 | $21.85 | 1,094,291 |
| 2024-12-12 | $22.65 | $22.98 | $21.85 | $22.14 | $22.14 | 1,405,766 |
| 2024-12-11 | $23.92 | $24.25 | $22.61 | $22.73 | $22.73 | 1,567,800 |
| 2024-12-10 | $23.31 | $23.94 | $22.93 | $23.92 | $23.92 | 1,293,715 |
| 2024-12-09 | $23.67 | $23.94 | $23.19 | $23.27 | $23.27 | 1,148,275 |
| 2024-12-06 | $22.43 | $24.03 | $22.26 | $23.61 | $23.61 | 1,366,198 |
| 2024-12-05 | $22.95 | $23.20 | $22.06 | $22.30 | $22.30 | 2,045,392 |
| 2024-12-04 | $26.15 | $26.38 | $22.87 | $23.11 | $23.11 | 2,654,846 |
| 2024-12-03 | $26.27 | $26.99 | $26.01 | $26.07 | $26.07 | 1,656,104 |
| 2024-12-02 | $25.91 | $27.09 | $25.69 | $26.34 | $26.34 | 2,490,804 |
| 2024-11-29 | $26.15 | $27.34 | $25.67 | $26.03 | $26.03 | 1,899,366 |
| 2024-11-27 | $22.37 | $26.62 | $22.25 | $26.15 | $26.15 | 6,692,867 |
| 2024-11-26 | $22.95 | $24.23 | $20.85 | $21.05 | $21.05 | 8,052,165 |
| 2024-11-25 | $18.99 | $19.84 | $18.73 | $18.79 | $18.79 | 1,506,078 |
| 2024-11-22 | $18.30 | $18.87 | $18.13 | $18.54 | $18.54 | 1,036,943 |
| 2024-11-21 | $18.75 | $18.83 | $18.21 | $18.28 | $18.28 | 759,757 |
| 2024-11-20 | $18.56 | $18.75 | $18.03 | $18.71 | $18.71 | 792,148 |
| 2024-11-19 | $18.98 | $18.99 | $18.45 | $18.60 | $18.60 | 998,012 |
| 2024-11-18 | $18.81 | $19.10 | $18.18 | $19.02 | $19.02 | 1,295,214 |
| 2024-11-15 | $21.12 | $21.25 | $18.54 | $18.57 | $18.57 | 1,908,849 |
| 2024-11-14 | $21.64 | $22.00 | $21.17 | $21.41 | $21.41 | 1,163,106 |
| 2024-11-13 | $21.70 | $22.03 | $21.38 | $21.63 | $21.63 | 961,789 |
| 2024-11-12 | $21.76 | $21.85 | $21.20 | $21.51 | $21.51 | 845,325 |
| 2024-11-11 | $22.13 | $22.51 | $21.89 | $21.97 | $21.97 | 1,262,883 |
| 2024-11-08 | $21.35 | $21.92 | $21.00 | $21.89 | $21.89 | 1,332,453 |
| 2024-11-07 | $21.39 | $21.90 | $21.32 | $21.39 | $21.39 | 1,298,365 |
| 2024-11-06 | $21.30 | $21.79 | $21.07 | $21.34 | $21.34 | 1,888,946 |
| 2024-11-05 | $20.03 | $20.59 | $19.63 | $20.57 | $20.57 | 794,293 |
| 2024-11-04 | $19.54 | $20.45 | $19.22 | $20.06 | $20.06 | 880,851 |
| 2024-11-01 | $19.55 | $19.85 | $19.30 | $19.49 | $19.49 | 1,053,865 |
| 2024-10-31 | $19.55 | $19.67 | $19.20 | $19.23 | $19.23 | 627,326 |
| 2024-10-30 | $19.80 | $20.10 | $19.50 | $19.71 | $19.71 | 811,806 |
| 2024-10-29 | $19.92 | $20.43 | $19.68 | $19.98 | $19.98 | 581,073 |
| 2024-10-28 | $20.47 | $20.87 | $20.10 | $20.18 | $20.18 | 850,541 |
| 2024-10-25 | $20.00 | $20.63 | $19.82 | $20.10 | $20.10 | 650,010 |
| 2024-10-24 | $20.02 | $20.36 | $19.71 | $19.93 | $19.93 | 651,178 |
| 2024-10-23 | $20.26 | $20.43 | $19.68 | $19.92 | $19.92 | 615,099 |
| 2024-10-22 | $20.46 | $20.50 | $20.02 | $20.38 | $20.38 | 560,550 |
| 2024-10-21 | $21.09 | $21.17 | $19.81 | $20.49 | $20.49 | 1,207,057 |
| 2024-10-18 | $20.95 | $21.25 | $20.62 | $21.18 | $21.18 | 1,038,349 |
| 2024-10-17 | $21.10 | $21.44 | $20.65 | $20.84 | $20.84 | 1,658,186 |
| 2024-10-16 | $19.98 | $21.12 | $19.91 | $21.10 | $21.10 | 1,677,107 |
| 2024-10-15 | $19.52 | $19.94 | $19.44 | $19.88 | $19.88 | 1,027,697 |
| 2024-10-14 | $18.50 | $19.40 | $18.40 | $19.36 | $19.36 | 870,744 |
| 2024-10-11 | $17.64 | $18.47 | $17.52 | $18.44 | $18.44 | 967,353 |
| 2024-10-10 | $17.55 | $17.84 | $17.05 | $17.70 | $17.70 | 1,305,201 |
| 2024-10-09 | $18.01 | $18.12 | $17.53 | $17.84 | $17.84 | 1,042,832 |
| 2024-10-08 | $18.13 | $18.33 | $17.85 | $18.02 | $18.02 | 1,206,144 |
| 2024-10-07 | $18.74 | $18.89 | $17.83 | $18.13 | $18.13 | 1,115,677 |
| 2024-10-04 | $19.01 | $19.27 | $18.68 | $18.82 | $18.82 | 669,491 |
| 2024-10-03 | $18.95 | $19.25 | $18.73 | $18.85 | $18.85 | 790,724 |
| 2024-10-02 | $19.01 | $19.43 | $18.60 | $19.22 | $19.22 | 781,698 |
| 2024-10-01 | $19.20 | $19.36 | $18.15 | $19.18 | $19.18 | 1,468,950 |
| 2024-09-30 | $19.33 | $19.76 | $19.10 | $19.37 | $19.37 | 1,777,378 |
| 2024-09-27 | $19.96 | $20.03 | $19.54 | $19.67 | $19.67 | 834,303 |
| 2024-09-26 | $19.69 | $20.11 | $19.07 | $19.62 | $19.62 | 1,041,965 |
| 2024-09-25 | $20.23 | $20.35 | $19.38 | $19.42 | $19.42 | 931,733 |
| 2024-09-24 | $20.01 | $20.55 | $19.84 | $20.14 | $20.14 | 803,740 |
| 2024-09-23 | $20.85 | $20.85 | $19.99 | $20.00 | $20.00 | 987,199 |
| 2024-09-20 | $21.20 | $21.24 | $20.75 | $20.80 | $20.80 | 2,046,634 |
| 2024-09-19 | $21.47 | $22.13 | $20.99 | $21.14 | $21.14 | 951,705 |
| 2024-09-18 | $20.00 | $21.36 | $19.79 | $20.78 | $20.78 | 1,551,852 |
| 2024-09-17 | $20.60 | $20.71 | $19.44 | $20.01 | $20.01 | 2,169,754 |
| 2024-09-16 | $21.50 | $21.73 | $20.41 | $20.45 | $20.45 | 947,142 |
| 2024-09-13 | $20.39 | $21.90 | $20.39 | $21.49 | $21.49 | 1,516,301 |
| 2024-09-12 | $20.90 | $21.10 | $20.14 | $20.24 | $20.24 | 1,066,541 |
| 2024-09-11 | $21.32 | $21.32 | $20.63 | $20.94 | $20.94 | 1,422,348 |
| 2024-09-10 | $22.00 | $22.23 | $21.38 | $21.47 | $21.47 | 1,053,120 |
| 2024-09-09 | $22.18 | $22.53 | $21.45 | $21.76 | $21.76 | 903,939 |
| 2024-09-06 | $23.25 | $23.44 | $21.98 | $22.22 | $22.22 | 1,009,581 |
| 2024-09-05 | $24.20 | $24.20 | $23.07 | $23.25 | $23.25 | 862,890 |
| 2024-09-04 | $22.70 | $24.09 | $22.65 | $23.98 | $23.98 | 828,115 |
| 2024-09-03 | $24.02 | $24.77 | $22.82 | $22.91 | $22.91 | 1,024,765 |
| 2024-08-30 | $24.12 | $24.28 | $23.24 | $23.83 | $23.83 | 1,230,349 |
| 2024-08-29 | $24.24 | $24.67 | $23.96 | $24.08 | $24.08 | 545,512 |
| 2024-08-28 | $23.95 | $24.19 | $23.47 | $23.93 | $23.93 | 878,444 |
| 2024-08-27 | $24.43 | $24.65 | $23.45 | $23.94 | $23.94 | 788,484 |
| 2024-08-26 | $24.86 | $25.14 | $24.54 | $24.70 | $24.70 | 619,131 |
| 2024-08-23 | $24.68 | $25.09 | $24.33 | $24.78 | $24.78 | 822,713 |
| 2024-08-22 | $25.24 | $25.38 | $24.16 | $24.37 | $24.37 | 688,538 |
| 2024-08-21 | $23.67 | $25.37 | $23.67 | $25.24 | $25.24 | 983,230 |
| 2024-08-20 | $23.21 | $23.77 | $22.97 | $23.60 | $23.60 | 537,423 |
| 2024-08-19 | $22.68 | $23.40 | $22.67 | $23.35 | $23.35 | 823,141 |
| 2024-08-16 | $22.78 | $23.04 | $22.39 | $22.70 | $22.70 | 687,944 |
| 2024-08-15 | $23.33 | $23.69 | $22.63 | $22.66 | $22.66 | 884,650 |
| 2024-08-14 | $22.98 | $23.09 | $22.11 | $22.70 | $22.70 | 1,146,790 |
| 2024-08-13 | $23.03 | $23.23 | $22.60 | $22.86 | $22.86 | 855,080 |
| 2024-08-12 | $23.43 | $23.71 | $22.85 | $22.94 | $22.94 | 944,052 |
| 2024-08-09 | $25.00 | $25.12 | $23.08 | $23.41 | $23.41 | 2,926,652 |
| 2024-08-08 | $25.13 | $25.95 | $25.06 | $25.85 | $25.85 | 2,250,311 |
| 2024-08-07 | $26.35 | $26.65 | $24.95 | $25.00 | $25.00 | 742,841 |
| 2024-08-06 | $25.04 | $26.49 | $24.61 | $25.86 | $25.86 | 768,053 |
| 2024-08-05 | $24.52 | $25.33 | $24.28 | $25.08 | $25.08 | 826,516 |
| 2024-08-02 | $26.03 | $26.56 | $25.80 | $26.22 | $26.22 | 800,378 |
| 2024-08-01 | $28.46 | $28.72 | $27.04 | $27.46 | $27.46 | 1,155,511 |
| 2024-07-31 | $28.78 | $29.47 | $28.04 | $28.56 | $28.56 | 689,949 |
| 2024-07-30 | $28.66 | $29.23 | $28.10 | $28.59 | $28.59 | 657,687 |
| 2024-07-29 | $28.19 | $28.84 | $27.98 | $28.66 | $28.66 | 1,005,481 |
| 2024-07-26 | $29.30 | $29.60 | $28.12 | $28.19 | $28.19 | 847,114 |
| 2024-07-25 | $28.97 | $29.86 | $28.63 | $28.94 | $28.94 | 1,161,674 |
| 2024-07-24 | $29.06 | $29.06 | $28.23 | $28.91 | $28.91 | 641,822 |
| 2024-07-23 | $28.60 | $29.24 | $28.46 | $28.78 | $28.78 | 656,535 |
| 2024-07-22 | $28.47 | $28.90 | $27.83 | $28.75 | $28.75 | 742,532 |
| 2024-07-19 | $27.75 | $28.31 | $27.29 | $28.30 | $28.30 | 735,247 |
| 2024-07-18 | $28.02 | $28.99 | $27.22 | $27.64 | $27.64 | 967,822 |
| 2024-07-17 | $28.70 | $28.97 | $27.73 | $28.02 | $28.02 | 1,317,187 |
| 2024-07-16 | $28.98 | $30.41 | $28.77 | $29.54 | $29.54 | 1,394,144 |
| 2024-07-15 | $28.31 | $29.08 | $27.84 | $28.86 | $28.86 | 768,679 |
| 2024-07-12 | $28.75 | $28.76 | $27.90 | $28.11 | $28.11 | 809,668 |
| 2024-07-11 | $27.64 | $28.79 | $27.19 | $28.25 | $28.25 | 1,547,121 |
| 2024-07-10 | $25.40 | $26.83 | $25.09 | $26.82 | $26.82 | 936,164 |
| 2024-07-09 | $25.55 | $26.19 | $25.29 | $25.35 | $25.35 | 848,983 |
| 2024-07-08 | $25.99 | $26.26 | $25.31 | $25.57 | $25.57 | 745,442 |
| 2024-07-05 | $24.79 | $25.70 | $24.57 | $25.57 | $25.57 | 622,199 |
| 2024-07-03 | $25.60 | $26.00 | $24.85 | $25.07 | $25.07 | 360,989 |
| 2024-07-02 | $25.91 | $25.91 | $24.90 | $25.22 | $25.22 | 806,436 |
| 2024-07-01 | $25.67 | $26.96 | $25.58 | $26.05 | $26.05 | 979,124 |
| 2024-06-28 | $25.76 | $26.04 | $24.88 | $25.99 | $25.99 | 2,315,874 |
| 2024-06-27 | $26.36 | $26.41 | $25.58 | $25.69 | $25.69 | 811,411 |
| 2024-06-26 | $26.78 | $26.78 | $25.89 | $26.26 | $26.26 | 1,020,539 |
| 2024-06-25 | $27.10 | $27.80 | $26.65 | $26.87 | $26.87 | 1,095,754 |
| 2024-06-24 | $26.00 | $27.76 | $25.76 | $27.24 | $27.24 | 1,283,306 |
| 2024-06-21 | $23.47 | $25.71 | $23.47 | $25.50 | $25.50 | 3,479,143 |
| 2024-06-20 | $23.27 | $24.08 | $23.01 | $23.79 | $23.79 | 881,620 |
| 2024-06-18 | $25.10 | $25.20 | $23.51 | $23.58 | $23.58 | 838,960 |
| 2024-06-17 | $25.71 | $25.76 | $24.51 | $25.10 | $25.10 | 886,845 |
| 2024-06-14 | $26.02 | $26.20 | $25.20 | $25.84 | $25.84 | 1,148,218 |
| 2024-06-13 | $25.76 | $26.85 | $25.46 | $26.50 | $26.50 | 1,262,075 |
| 2024-06-12 | $25.64 | $26.32 | $25.33 | $25.77 | $25.77 | 1,398,085 |
| 2024-06-11 | $24.24 | $24.75 | $24.18 | $24.64 | $24.64 | 599,486 |
| 2024-06-10 | $23.43 | $24.62 | $23.02 | $24.51 | $24.51 | 1,083,635 |
| 2024-06-07 | $24.27 | $24.35 | $23.46 | $23.91 | $23.91 | 1,052,135 |
| 2024-06-06 | $24.73 | $25.19 | $24.01 | $24.69 | $24.69 | 1,066,407 |
| 2024-06-05 | $25.02 | $25.40 | $24.22 | $25.24 | $25.24 | 1,348,655 |
| 2024-06-04 | $24.60 | $25.39 | $24.41 | $25.29 | $25.29 | 1,228,321 |
| 2024-06-03 | $23.72 | $25.50 | $23.24 | $24.62 | $24.62 | 1,544,026 |
| 2024-05-31 | $22.82 | $23.29 | $22.58 | $22.95 | $22.95 | 1,047,062 |
| 2024-05-30 | $23.36 | $23.67 | $22.35 | $22.78 | $22.78 | 1,297,890 |
| 2024-05-29 | $23.48 | $23.61 | $22.76 | $22.87 | $22.87 | 1,038,916 |
| 2024-05-28 | $25.36 | $25.36 | $23.41 | $23.92 | $23.92 | 945,370 |
| 2024-05-24 | $24.76 | $25.30 | $24.46 | $24.88 | $24.88 | 561,959 |
| 2024-05-23 | $25.19 | $25.19 | $24.37 | $24.67 | $24.67 | 818,885 |
| 2024-05-22 | $25.00 | $26.09 | $24.89 | $25.14 | $25.14 | 634,249 |
| 2024-05-21 | $24.65 | $25.27 | $24.65 | $25.02 | $25.02 | 522,763 |
| 2024-05-20 | $24.78 | $25.05 | $24.41 | $24.82 | $24.82 | 444,363 |
| 2024-05-17 | $24.95 | $25.64 | $24.57 | $24.77 | $24.77 | 710,610 |
| 2024-05-16 | $25.02 | $25.26 | $24.17 | $25.00 | $25.00 | 1,150,737 |
| 2024-05-15 | $23.58 | $25.22 | $23.33 | $25.04 | $25.04 | 1,293,875 |
| 2024-05-14 | $22.39 | $24.22 | $22.39 | $22.91 | $22.91 | 2,045,991 |
| 2024-05-13 | $22.34 | $22.76 | $21.65 | $22.06 | $22.06 | 1,949,574 |
| 2024-05-10 | $25.48 | $25.48 | $21.79 | $22.08 | $22.08 | 2,540,166 |
| 2024-05-09 | $25.34 | $25.34 | $24.59 | $24.72 | $24.72 | 707,526 |
| 2024-05-08 | $24.73 | $25.27 | $24.30 | $25.22 | $25.22 | 906,027 |
| 2024-05-07 | $25.15 | $25.38 | $24.86 | $25.00 | $25.00 | 732,018 |
| 2024-05-06 | $24.56 | $25.24 | $24.24 | $25.16 | $25.16 | 619,926 |
| 2024-05-03 | $25.03 | $25.24 | $24.12 | $24.44 | $24.44 | 630,837 |
| 2024-05-02 | $23.46 | $24.30 | $22.73 | $24.13 | $24.13 | 887,727 |
| 2024-05-01 | $22.72 | $23.84 | $22.66 | $23.17 | $23.17 | 1,113,561 |
| 2024-04-30 | $22.76 | $23.17 | $22.59 | $22.62 | $22.62 | 783,024 |
| 2024-04-29 | $22.38 | $23.47 | $22.15 | $23.13 | $23.13 | 1,168,607 |
| 2024-04-26 | $22.12 | $22.36 | $21.72 | $22.12 | $22.12 | 617,126 |
| 2024-04-25 | $22.60 | $22.90 | $21.39 | $21.87 | $21.87 | 976,870 |
| 2024-04-24 | $23.74 | $23.76 | $22.89 | $23.29 | $23.29 | 813,628 |
| 2024-04-23 | $23.95 | $24.68 | $23.67 | $23.78 | $23.78 | 828,397 |
| 2024-04-22 | $22.60 | $24.30 | $22.24 | $23.92 | $23.92 | 1,080,438 |
| 2024-04-19 | $22.52 | $22.76 | $21.75 | $22.33 | $22.33 | 965,833 |
| 2024-04-18 | $22.42 | $22.81 | $21.93 | $22.61 | $22.61 | 1,300,210 |
| 2024-04-17 | $23.88 | $24.05 | $22.47 | $22.53 | $22.53 | 1,149,585 |
| 2024-04-16 | $23.73 | $24.34 | $23.60 | $23.67 | $23.67 | 796,274 |
| 2024-04-15 | $24.86 | $24.86 | $23.75 | $24.01 | $24.01 | 878,553 |
| 2024-04-12 | $25.34 | $25.50 | $24.47 | $24.70 | $24.70 | 856,153 |
| 2024-04-11 | $25.74 | $25.80 | $25.28 | $25.68 | $25.68 | 708,522 |
| 2024-04-10 | $25.26 | $25.48 | $24.81 | $25.39 | $25.39 | 904,004 |
| 2024-04-09 | $25.85 | $26.48 | $25.63 | $26.25 | $26.25 | 672,072 |
| 2024-04-08 | $25.96 | $26.33 | $25.37 | $25.70 | $25.70 | 858,395 |
| 2024-04-05 | $25.77 | $26.43 | $25.28 | $25.78 | $25.78 | 709,617 |
| 2024-04-04 | $26.36 | $27.00 | $25.85 | $26.11 | $26.11 | 779,897 |
| 2024-04-03 | $26.00 | $26.54 | $25.71 | $26.48 | $26.48 | 682,121 |
| 2024-04-02 | $27.34 | $27.42 | $25.90 | $26.19 | $26.19 | 1,241,758 |
| 2024-04-01 | $28.25 | $28.51 | $27.61 | $28.24 | $28.24 | 613,316 |
| 2024-03-28 | $28.75 | $29.08 | $28.04 | $28.60 | $28.60 | 589,030 |
| 2024-03-27 | $28.21 | $28.87 | $27.85 | $28.70 | $28.70 | 537,605 |
| 2024-03-26 | $28.21 | $28.45 | $27.50 | $27.84 | $27.84 | 710,015 |
| 2024-03-25 | $27.31 | $27.95 | $27.31 | $27.89 | $27.89 | 517,415 |
| 2024-03-22 | $28.16 | $28.36 | $27.18 | $27.21 | $27.21 | 712,149 |
| 2024-03-21 | $28.97 | $29.93 | $28.12 | $28.23 | $28.23 | 1,103,884 |
| 2024-03-20 | $27.50 | $28.38 | $27.07 | $28.16 | $28.16 | 926,648 |
| 2024-03-19 | $28.06 | $28.38 | $27.54 | $27.77 | $27.77 | 1,002,171 |
| 2024-03-18 | $28.28 | $28.36 | $27.21 | $28.14 | $28.14 | 1,273,850 |
| 2024-03-15 | $27.16 | $29.01 | $27.00 | $28.28 | $28.28 | 3,736,099 |
| 2024-03-14 | $28.16 | $28.30 | $27.01 | $27.42 | $27.42 | 1,604,043 |
| 2024-03-13 | $28.51 | $29.15 | $28.19 | $28.59 | $28.59 | 1,484,730 |
| 2024-03-12 | $29.23 | $29.43 | $28.26 | $28.55 | $28.55 | 1,422,792 |
| 2024-03-11 | $33.01 | $33.02 | $29.26 | $29.40 | $29.40 | 2,295,226 |
| 2024-03-08 | $33.58 | $35.47 | $33.38 | $33.45 | $33.45 | 1,019,490 |
| 2024-03-07 | $35.63 | $35.80 | $33.14 | $33.20 | $33.20 | 1,105,190 |
| 2024-03-06 | $34.80 | $35.66 | $34.12 | $35.40 | $35.40 | 1,470,910 |
| 2024-03-05 | $34.73 | $35.72 | $33.74 | $34.08 | $34.08 | 867,376 |
| 2024-03-04 | $36.60 | $36.72 | $34.73 | $35.11 | $35.11 | 1,237,227 |
| 2024-03-01 | $32.36 | $36.24 | $32.30 | $36.08 | $36.08 | 2,242,379 |
| 2024-02-29 | $34.50 | $35.36 | $31.83 | $32.10 | $32.10 | 2,715,471 |
| 2024-02-28 | $30.98 | $34.79 | $30.87 | $34.00 | $34.00 | 5,053,498 |
| 2024-02-27 | $30.60 | $31.21 | $29.46 | $31.17 | $31.17 | 2,039,188 |
| 2024-02-26 | $31.84 | $32.48 | $30.29 | $30.49 | $30.49 | 1,521,183 |
| 2024-02-23 | $30.25 | $31.90 | $30.04 | $31.60 | $31.60 | 2,520,460 |
| 2024-02-22 | $29.27 | $30.84 | $28.50 | $30.20 | $30.20 | 1,211,488 |
| 2024-02-21 | $29.22 | $29.62 | $28.94 | $29.18 | $29.18 | 860,332 |
| 2024-02-20 | $29.05 | $29.56 | $28.71 | $29.22 | $29.22 | 1,012,166 |
| 2024-02-16 | $29.13 | $30.12 | $28.53 | $29.48 | $29.48 | 1,071,278 |
| 2024-02-15 | $29.77 | $30.39 | $29.46 | $29.57 | $29.57 | 1,237,250 |
| 2024-02-14 | $30.28 | $30.50 | $29.30 | $29.63 | $29.63 | 1,035,199 |
| 2024-02-13 | $31.23 | $31.23 | $29.41 | $29.92 | $29.92 | 1,805,322 |
| 2024-02-12 | $32.56 | $33.02 | $31.47 | $32.26 | $32.26 | 1,247,058 |
| 2024-02-09 | $30.93 | $32.68 | $30.62 | $32.56 | $32.56 | 1,459,799 |
| 2024-02-08 | $31.93 | $32.57 | $30.76 | $30.85 | $30.85 | 1,764,095 |
| 2024-02-07 | $31.75 | $31.92 | $29.50 | $31.65 | $31.65 | 3,220,068 |
| 2024-02-06 | $31.93 | $33.30 | $31.50 | $33.20 | $33.20 | 1,092,598 |
| 2024-02-05 | $31.23 | $32.47 | $30.54 | $32.02 | $32.02 | 971,754 |
| 2024-02-02 | $31.52 | $32.16 | $30.65 | $31.96 | $31.96 | 869,207 |
| 2024-02-01 | $32.25 | $32.37 | $31.25 | $32.19 | $32.19 | 931,157 |
| 2024-01-31 | $32.91 | $33.36 | $31.79 | $32.10 | $32.10 | 872,402 |
| 2024-01-30 | $34.19 | $34.39 | $32.94 | $33.01 | $33.01 | 594,496 |
| 2024-01-29 | $32.62 | $34.46 | $31.99 | $34.40 | $34.40 | 751,298 |
| 2024-01-26 | $33.67 | $33.77 | $32.56 | $32.75 | $32.75 | 538,843 |
| 2024-01-25 | $33.00 | $33.87 | $32.86 | $33.42 | $33.42 | 678,645 |
| 2024-01-24 | $34.58 | $34.95 | $32.78 | $32.81 | $32.81 | 812,425 |
| 2024-01-23 | $33.89 | $34.50 | $33.42 | $34.29 | $34.29 | 1,233,882 |
| 2024-01-22 | $33.83 | $33.93 | $32.58 | $33.19 | $33.19 | 1,409,202 |
| 2024-01-19 | $33.32 | $34.15 | $32.90 | $33.75 | $33.75 | 996,058 |
| 2024-01-18 | $34.39 | $34.39 | $32.71 | $33.16 | $33.16 | 1,501,040 |
| 2024-01-17 | $34.40 | $34.77 | $33.48 | $34.06 | $34.06 | 1,073,665 |
| 2024-01-16 | $36.03 | $36.03 | $34.32 | $35.09 | $35.09 | 1,381,459 |
| 2024-01-12 | $37.62 | $37.62 | $35.56 | $36.43 | $36.43 | 1,495,061 |
| 2024-01-11 | $39.22 | $39.54 | $37.36 | $37.50 | $37.50 | 2,181,938 |
| 2024-01-10 | $38.24 | $39.83 | $37.71 | $39.45 | $39.45 | 1,841,579 |
| 2024-01-09 | $38.91 | $39.65 | $37.26 | $38.07 | $38.07 | 2,075,586 |
| 2024-01-08 | $35.10 | $39.53 | $34.37 | $39.48 | $39.48 | 5,170,222 |
| 2024-01-05 | $33.89 | $35.99 | $33.32 | $35.60 | $35.60 | 2,956,034 |
| 2024-01-04 | $32.63 | $34.80 | $32.59 | $34.53 | $34.53 | 5,694,146 |
| 2024-01-03 | $32.65 | $34.31 | $31.15 | $31.97 | $31.97 | 6,019,520 |
| 2024-01-02 | $30.50 | $32.15 | $29.65 | $31.01 | $31.01 | 791,939 |
| 2023-12-29 | $31.22 | $31.68 | $30.55 | $30.60 | $30.60 | 815,724 |
| 2023-12-28 | $30.88 | $31.57 | $30.52 | $31.00 | $31.00 | 911,134 |
| 2023-12-27 | $31.05 | $31.55 | $30.53 | $31.03 | $31.03 | 653,432 |
| 2023-12-26 | $30.68 | $31.17 | $30.10 | $30.89 | $30.89 | 675,419 |
| 2023-12-22 | $29.00 | $30.44 | $28.96 | $30.35 | $30.35 | 945,670 |
| 2023-12-21 | $28.33 | $28.90 | $28.12 | $28.76 | $28.76 | 977,373 |
| 2023-12-20 | $29.90 | $30.00 | $27.77 | $27.83 | $27.83 | 1,085,845 |
| 2023-12-19 | $28.38 | $30.09 | $28.36 | $30.00 | $30.00 | 1,486,986 |
| 2023-12-18 | $28.59 | $28.93 | $27.34 | $27.94 | $27.94 | 870,429 |
| 2023-12-15 | $28.64 | $29.48 | $27.73 | $28.55 | $28.55 | 3,659,207 |
| 2023-12-14 | $27.53 | $29.28 | $27.53 | $28.55 | $28.55 | 1,685,092 |
| 2023-12-13 | $24.63 | $26.93 | $24.54 | $26.90 | $26.90 | 1,672,887 |
| 2023-12-12 | $23.79 | $24.79 | $23.06 | $24.69 | $24.69 | 941,776 |
| 2023-12-11 | $24.37 | $24.50 | $23.70 | $23.87 | $23.87 | 1,109,676 |
| 2023-12-08 | $24.44 | $25.10 | $23.92 | $23.95 | $23.95 | 913,008 |
| 2023-12-07 | $23.79 | $24.93 | $23.51 | $24.53 | $24.53 | 1,363,914 |
| 2023-12-06 | $23.70 | $23.93 | $23.36 | $23.79 | $23.79 | 1,431,839 |
| 2023-12-05 | $24.56 | $24.73 | $23.40 | $23.43 | $23.43 | 1,634,464 |
| 2023-12-04 | $23.33 | $24.93 | $23.20 | $24.93 | $24.93 | 2,796,214 |
| 2023-12-01 | $21.55 | $23.24 | $20.67 | $23.17 | $23.17 | 4,222,162 |
| 2023-11-30 | $28.11 | $28.32 | $21.16 | $21.20 | $21.20 | 5,980,384 |
| 2023-11-29 | $29.48 | $29.48 | $28.80 | $28.98 | $28.98 | 874,773 |
| 2023-11-28 | $28.39 | $29.10 | $27.92 | $28.92 | $28.92 | 705,013 |
| 2023-11-27 | $28.88 | $29.14 | $28.32 | $28.71 | $28.71 | 863,677 |
| 2023-11-24 | $28.98 | $29.70 | $28.77 | $29.12 | $29.12 | 306,089 |
| 2023-11-22 | $28.88 | $29.33 | $28.39 | $28.96 | $28.96 | 635,139 |
| 2023-11-21 | $28.53 | $28.75 | $28.00 | $28.37 | $28.37 | 713,392 |
| 2023-11-20 | $28.06 | $29.16 | $27.85 | $28.90 | $28.90 | 875,392 |
| 2023-11-17 | $26.29 | $28.29 | $26.19 | $28.06 | $28.06 | 1,302,688 |
| 2023-11-16 | $26.57 | $27.21 | $25.64 | $26.06 | $26.06 | 1,022,235 |
| 2023-11-15 | $27.46 | $29.07 | $26.97 | $27.01 | $27.01 | 1,157,396 |
| 2023-11-14 | $27.35 | $27.49 | $26.10 | $27.40 | $27.40 | 1,664,879 |
| 2023-11-13 | $26.57 | $26.68 | $25.11 | $25.97 | $25.97 | 1,201,433 |
| 2023-11-10 | $27.03 | $27.23 | $26.24 | $26.96 | $26.96 | 917,043 |
| 2023-11-09 | $27.37 | $27.37 | $26.59 | $26.74 | $26.74 | 924,331 |
| 2023-11-08 | $27.27 | $28.06 | $27.02 | $27.09 | $27.09 | 842,249 |
| 2023-11-07 | $26.90 | $27.59 | $26.56 | $27.51 | $27.51 | 775,397 |
| 2023-11-06 | $28.29 | $28.30 | $26.88 | $26.93 | $26.93 | 1,219,297 |
| 2023-11-03 | $26.62 | $28.27 | $26.62 | $28.15 | $28.15 | 1,257,011 |
| 2023-11-02 | $26.51 | $26.67 | $25.58 | $26.16 | $26.16 | 821,027 |
| 2023-11-01 | $25.38 | $26.41 | $24.58 | $25.79 | $25.79 | 1,302,715 |
| 2023-10-31 | $23.03 | $24.77 | $22.87 | $24.59 | $24.59 | 1,375,887 |
| 2023-10-30 | $23.78 | $24.33 | $22.95 | $23.22 | $23.22 | 1,160,296 |
| 2023-10-27 | $24.45 | $24.45 | $23.58 | $23.60 | $23.60 | 787,493 |
| 2023-10-26 | $24.09 | $24.43 | $23.67 | $24.40 | $24.40 | 866,119 |
| 2023-10-25 | $24.71 | $24.75 | $23.95 | $23.98 | $23.98 | 816,945 |
| 2023-10-24 | $24.92 | $25.42 | $24.79 | $25.03 | $25.03 | 580,930 |
| 2023-10-23 | $25.20 | $25.38 | $24.66 | $24.69 | $24.69 | 802,071 |
| 2023-10-20 | $25.48 | $26.42 | $25.36 | $25.44 | $25.44 | 967,771 |
| 2023-10-19 | $26.03 | $26.17 | $25.23 | $25.35 | $25.35 | 1,033,422 |
| 2023-10-18 | $26.82 | $27.14 | $25.78 | $25.99 | $25.99 | 1,040,257 |
| 2023-10-17 | $25.93 | $27.68 | $25.88 | $27.02 | $27.02 | 1,239,094 |
| 2023-10-16 | $26.76 | $26.84 | $25.99 | $26.51 | $26.51 | 880,156 |
| 2023-10-13 | $26.00 | $26.73 | $25.89 | $26.60 | $26.60 | 1,003,576 |
| 2023-10-12 | $26.54 | $26.60 | $25.85 | $25.88 | $25.88 | 1,478,728 |
| 2023-10-11 | $25.44 | $26.49 | $25.34 | $26.46 | $26.46 | 1,718,338 |
| 2023-10-10 | $24.87 | $25.66 | $24.52 | $25.63 | $25.63 | 1,027,278 |
| 2023-10-09 | $24.97 | $25.10 | $24.19 | $24.97 | $24.97 | 636,815 |
| 2023-10-06 | $25.25 | $25.80 | $25.01 | $25.19 | $25.19 | 639,818 |
| 2023-10-05 | $23.48 | $25.57 | $23.44 | $25.55 | $25.55 | 1,647,726 |
| 2023-10-04 | $25.26 | $25.58 | $23.63 | $23.77 | $23.77 | 1,281,494 |
| 2023-10-03 | $26.07 | $26.12 | $24.65 | $25.16 | $25.16 | 1,091,297 |
| 2023-10-02 | $26.52 | $26.78 | $25.94 | $26.25 | $26.25 | 1,344,201 |
| 2023-09-29 | $27.13 | $27.42 | $26.35 | $26.87 | $26.87 | 806,788 |
| 2023-09-28 | $26.33 | $27.31 | $26.04 | $26.93 | $26.93 | 760,128 |
| 2023-09-27 | $26.37 | $26.66 | $26.08 | $26.39 | $26.39 | 668,936 |
| 2023-09-26 | $26.75 | $27.32 | $26.18 | $26.20 | $26.20 | 1,062,057 |
| 2023-09-25 | $26.98 | $27.12 | $26.37 | $26.67 | $26.67 | 648,407 |
| 2023-09-22 | $27.28 | $27.64 | $27.04 | $27.24 | $27.24 | 595,582 |
| 2023-09-21 | $26.78 | $27.63 | $26.51 | $27.23 | $27.23 | 790,164 |
| 2023-09-20 | $27.25 | $27.49 | $26.89 | $27.01 | $27.01 | 897,402 |
| 2023-09-19 | $28.02 | $28.02 | $27.16 | $27.23 | $27.23 | 694,822 |
| 2023-09-18 | $28.94 | $29.05 | $27.51 | $28.13 | $28.13 | 986,363 |
| 2023-09-15 | $30.59 | $30.73 | $28.88 | $28.92 | $28.92 | 2,384,782 |
| 2023-09-14 | $29.55 | $31.14 | $29.31 | $30.54 | $30.54 | 1,437,844 |
| 2023-09-13 | $29.11 | $29.70 | $29.06 | $29.34 | $29.34 | 732,701 |
| 2023-09-12 | $29.13 | $29.40 | $28.56 | $29.10 | $29.10 | 749,616 |
| 2023-09-11 | $30.25 | $30.58 | $29.13 | $29.24 | $29.24 | 1,067,112 |
| 2023-09-08 | $30.25 | $30.70 | $29.78 | $29.90 | $29.90 | 723,109 |
| 2023-09-07 | $29.00 | $30.48 | $28.82 | $30.22 | $30.22 | 1,086,881 |
| 2023-09-06 | $28.18 | $29.29 | $27.73 | $29.22 | $29.22 | 851,339 |
| 2023-09-05 | $27.74 | $28.51 | $27.62 | $28.03 | $28.03 | 765,281 |
| 2023-09-01 | $27.78 | $28.40 | $27.75 | $27.96 | $27.96 | 794,108 |
| 2023-08-31 | $26.78 | $28.02 | $26.78 | $27.64 | $27.64 | 1,299,509 |
| 2023-08-30 | $27.15 | $27.54 | $26.76 | $26.84 | $26.84 | 942,863 |
| 2023-08-29 | $27.69 | $27.69 | $26.94 | $27.15 | $27.15 | 1,161,882 |
| 2023-08-28 | $27.93 | $28.13 | $27.34 | $27.66 | $27.66 | 695,426 |
| 2023-08-25 | $27.85 | $28.30 | $26.83 | $27.91 | $27.91 | 1,089,820 |
| 2023-08-24 | $28.63 | $28.86 | $27.99 | $28.04 | $28.04 | 569,322 |
| 2023-08-23 | $28.43 | $29.04 | $28.43 | $28.62 | $28.62 | 474,836 |
| 2023-08-22 | $28.68 | $28.90 | $28.18 | $28.38 | $28.38 | 635,045 |
| 2023-08-21 | $28.26 | $29.16 | $27.77 | $28.68 | $28.68 | 685,446 |
| 2023-08-18 | $28.76 | $29.02 | $28.24 | $28.26 | $28.26 | 655,170 |
| 2023-08-17 | $28.95 | $29.18 | $28.70 | $29.02 | $29.02 | 532,786 |
| 2023-08-16 | $29.26 | $29.26 | $28.81 | $28.95 | $28.95 | 610,599 |
| 2023-08-15 | $29.15 | $29.70 | $28.92 | $29.35 | $29.35 | 583,835 |
| 2023-08-14 | $28.56 | $29.73 | $28.00 | $29.39 | $29.39 | 911,337 |
| 2023-08-11 | $28.79 | $29.19 | $28.56 | $28.85 | $28.85 | 667,895 |
| 2023-08-10 | $29.01 | $29.37 | $28.65 | $28.97 | $28.97 | 769,403 |
| 2023-08-09 | $27.50 | $29.37 | $27.28 | $29.01 | $29.01 | 1,487,192 |
| 2023-08-08 | $29.63 | $29.65 | $26.93 | $27.49 | $27.49 | 2,687,489 |
| 2023-08-07 | $31.65 | $31.79 | $30.71 | $30.81 | $30.81 | 764,039 |
| 2023-08-04 | $32.31 | $32.74 | $31.57 | $31.65 | $31.65 | 663,503 |
| 2023-08-03 | $32.85 | $32.92 | $32.10 | $32.32 | $32.32 | 745,515 |
| 2023-08-02 | $33.26 | $33.59 | $32.63 | $32.97 | $32.97 | 876,899 |
| 2023-08-01 | $34.37 | $34.46 | $33.52 | $33.68 | $33.68 | 1,110,135 |
| 2023-07-31 | $35.13 | $35.69 | $34.35 | $34.52 | $34.52 | 620,247 |
| 2023-07-28 | $36.07 | $36.20 | $35.02 | $35.13 | $35.13 | 599,429 |
| 2023-07-27 | $35.34 | $36.27 | $35.21 | $35.83 | $35.83 | 1,337,334 |
| 2023-07-26 | $35.69 | $36.00 | $35.05 | $35.10 | $35.10 | 840,691 |
| 2023-07-25 | $34.87 | $35.70 | $34.87 | $35.62 | $35.62 | 676,881 |
| 2023-07-24 | $35.99 | $36.43 | $34.85 | $35.06 | $35.06 | 762,330 |
| 2023-07-21 | $35.31 | $36.12 | $34.84 | $36.08 | $36.08 | 964,298 |
| 2023-07-20 | $34.75 | $35.40 | $34.51 | $34.82 | $34.82 | 674,222 |
| 2023-07-19 | $35.25 | $35.42 | $34.27 | $34.57 | $34.57 | 514,572 |
| 2023-07-18 | $34.70 | $35.17 | $34.58 | $34.99 | $34.99 | 693,763 |
| 2023-07-17 | $34.40 | $35.70 | $34.40 | $34.70 | $34.70 | 1,189,815 |
| 2023-07-14 | $34.60 | $34.67 | $34.13 | $34.60 | $34.60 | 993,906 |
| 2023-07-13 | $34.09 | $34.77 | $33.83 | $34.49 | $34.49 | 625,839 |
| 2023-07-12 | $34.87 | $34.87 | $33.82 | $33.92 | $33.92 | 726,123 |
| 2023-07-11 | $33.92 | $34.42 | $33.34 | $34.29 | $34.29 | 692,146 |
| 2023-07-10 | $33.10 | $34.12 | $32.73 | $33.98 | $33.98 | 1,147,958 |
| 2023-07-07 | $34.41 | $34.84 | $33.01 | $33.32 | $33.32 | 1,278,059 |
| 2023-07-06 | $34.80 | $34.94 | $33.82 | $34.54 | $34.54 | 889,749 |
| 2023-07-05 | $35.10 | $35.55 | $34.80 | $35.15 | $35.15 | 1,420,480 |
| 2023-07-03 | $35.66 | $35.94 | $34.91 | $35.20 | $35.20 | 605,109 |
| 2023-06-30 | $36.01 | $36.05 | $35.00 | $35.66 | $35.66 | 1,193,991 |
| 2023-06-29 | $36.86 | $37.15 | $35.82 | $35.93 | $35.93 | 774,203 |
| 2023-06-28 | $36.26 | $37.37 | $35.49 | $36.92 | $36.92 | 1,010,400 |
| 2023-06-27 | $35.50 | $36.49 | $34.82 | $36.08 | $36.08 | 1,307,129 |
| 2023-06-26 | $35.15 | $35.42 | $34.91 | $35.18 | $35.18 | 634,598 |
| 2023-06-23 | $35.21 | $35.72 | $34.95 | $35.24 | $35.24 | 992,015 |
| 2023-06-22 | $35.58 | $35.96 | $35.00 | $35.55 | $35.55 | 476,503 |
| 2023-06-21 | $35.48 | $35.90 | $34.84 | $35.53 | $35.53 | 775,857 |
| 2023-06-20 | $35.09 | $35.98 | $34.76 | $35.77 | $35.77 | 1,107,800 |
| 2023-06-16 | $36.60 | $36.62 | $35.22 | $35.40 | $35.40 | 2,421,367 |
| 2023-06-15 | $35.15 | $35.82 | $34.53 | $35.74 | $35.74 | 746,968 |
| 2023-06-14 | $35.21 | $35.58 | $34.76 | $35.34 | $35.34 | 959,598 |
| 2023-06-13 | $35.51 | $35.93 | $35.16 | $35.25 | $35.25 | 656,210 |
| 2023-06-12 | $35.71 | $35.78 | $34.89 | $35.38 | $35.38 | 662,545 |
| 2023-06-09 | $35.82 | $36.02 | $35.08 | $35.32 | $35.32 | 491,747 |
| 2023-06-08 | $36.38 | $36.78 | $35.56 | $35.70 | $35.70 | 601,559 |
| 2023-06-07 | $36.19 | $36.75 | $35.38 | $36.46 | $36.46 | 695,499 |
| 2023-06-06 | $35.14 | $36.34 | $34.95 | $36.12 | $36.12 | 670,118 |
| 2023-06-05 | $35.49 | $36.17 | $34.97 | $35.00 | $35.00 | 710,266 |
| 2023-06-02 | $35.49 | $36.07 | $34.56 | $36.05 | $36.05 | 942,438 |
| 2023-06-01 | $34.55 | $35.20 | $33.25 | $34.67 | $34.67 | 1,026,447 |
| 2023-05-31 | $32.98 | $34.91 | $32.91 | $34.41 | $34.41 | 1,859,296 |
| 2023-05-30 | $33.50 | $34.38 | $32.30 | $32.78 | $32.78 | 725,241 |
| 2023-05-26 | $33.56 | $33.89 | $32.97 | $33.60 | $33.60 | 794,226 |
| 2023-05-25 | $35.51 | $35.61 | $33.15 | $33.57 | $33.57 | 1,019,758 |
| 2023-05-24 | $35.96 | $36.06 | $35.21 | $35.57 | $35.57 | 898,152 |
| 2023-05-23 | $36.65 | $38.55 | $36.27 | $36.28 | $36.28 | 902,700 |
| 2023-05-22 | $36.37 | $37.10 | $36.31 | $36.52 | $36.52 | 674,230 |
| 2023-05-19 | $36.95 | $37.18 | $36.18 | $36.27 | $36.27 | 636,659 |
| 2023-05-18 | $36.97 | $36.97 | $35.49 | $36.28 | $36.28 | 923,211 |
| 2023-05-17 | $37.82 | $37.82 | $36.69 | $37.10 | $37.10 | 952,803 |
| 2023-05-16 | $39.36 | $39.38 | $37.41 | $37.64 | $37.64 | 996,716 |
| 2023-05-15 | $39.37 | $40.89 | $39.02 | $39.89 | $39.89 | 905,904 |
| 2023-05-12 | $39.05 | $39.44 | $38.05 | $39.32 | $39.32 | 981,967 |
| 2023-05-11 | $40.45 | $40.54 | $39.50 | $40.08 | $40.08 | 664,892 |
| 2023-05-10 | $41.28 | $41.28 | $39.46 | $40.49 | $40.49 | 702,068 |
| 2023-05-09 | $39.97 | $41.00 | $39.23 | $40.47 | $40.47 | 657,348 |
| 2023-05-08 | $41.33 | $41.36 | $39.56 | $40.45 | $40.45 | 779,672 |
| 2023-05-05 | $40.70 | $42.48 | $40.48 | $41.38 | $41.38 | 1,526,245 |
| 2023-05-04 | $40.22 | $40.46 | $38.45 | $40.05 | $40.05 | 1,502,731 |
| 2023-05-03 | $37.49 | $40.70 | $36.93 | $40.20 | $40.20 | 2,543,004 |
| 2023-05-02 | $35.46 | $36.00 | $34.58 | $35.38 | $35.38 | 1,173,838 |
| 2023-05-01 | $35.00 | $35.90 | $34.49 | $35.72 | $35.72 | 830,322 |
| 2023-04-28 | $34.79 | $36.02 | $33.66 | $35.41 | $35.41 | 1,100,417 |
| 2023-04-27 | $36.00 | $36.08 | $34.91 | $34.96 | $34.96 | 1,476,511 |
| 2023-04-26 | $34.47 | $35.78 | $33.11 | $35.52 | $35.52 | 1,639,604 |
| 2023-04-25 | $35.02 | $36.02 | $33.44 | $33.58 | $33.58 | 3,632,780 |
| 2023-04-24 | $30.70 | $31.19 | $29.83 | $30.02 | $30.02 | 630,642 |
| 2023-04-21 | $30.17 | $30.90 | $30.05 | $30.87 | $30.87 | 708,047 |
| 2023-04-20 | $30.00 | $30.35 | $29.66 | $29.92 | $29.92 | 654,900 |
| 2023-04-19 | $30.38 | $30.88 | $30.16 | $30.46 | $30.46 | 532,261 |
| 2023-04-18 | $31.64 | $31.64 | $30.10 | $30.40 | $30.40 | 680,111 |
| 2023-04-17 | $30.87 | $31.85 | $30.65 | $31.34 | $31.34 | 1,051,622 |
| 2023-04-14 | $30.47 | $31.42 | $29.97 | $30.46 | $30.46 | 966,102 |
| 2023-04-13 | $28.78 | $31.41 | $28.78 | $30.50 | $30.50 | 1,385,931 |
| 2023-04-12 | $27.81 | $29.74 | $27.43 | $28.56 | $28.56 | 2,184,318 |
| 2023-04-11 | $25.69 | $26.37 | $25.69 | $26.23 | $26.23 | 720,107 |
| 2023-04-10 | $26.00 | $26.00 | $25.23 | $25.51 | $25.51 | 671,206 |
| 2023-04-06 | $25.33 | $26.48 | $24.92 | $26.17 | $26.17 | 758,223 |
| 2023-04-05 | $25.09 | $25.54 | $24.77 | $25.27 | $25.27 | 721,005 |
| 2023-04-04 | $25.73 | $25.75 | $24.64 | $25.16 | $25.16 | 826,654 |
| 2023-04-03 | $25.38 | $25.86 | $25.12 | $25.56 | $25.56 | 856,603 |
| 2023-03-31 | $24.59 | $25.56 | $24.43 | $25.40 | $25.40 | 1,184,459 |
| 2023-03-30 | $24.88 | $24.94 | $24.05 | $24.43 | $24.43 | 697,216 |
| 2023-03-29 | $24.52 | $24.78 | $24.14 | $24.74 | $24.74 | 754,405 |
| 2023-03-28 | $24.25 | $24.59 | $24.12 | $24.26 | $24.26 | 697,911 |
| 2023-03-27 | $24.34 | $24.81 | $24.09 | $24.43 | $24.43 | 1,046,822 |
| 2023-03-24 | $23.95 | $24.33 | $23.09 | $24.29 | $24.29 | 846,757 |
| 2023-03-23 | $23.97 | $24.40 | $23.50 | $23.68 | $23.68 | 958,823 |
| 2023-03-22 | $24.54 | $24.89 | $23.68 | $23.72 | $23.72 | 1,068,000 |
| 2023-03-21 | $25.10 | $25.50 | $24.56 | $24.60 | $24.60 | 969,805 |
| 2023-03-20 | $24.39 | $25.87 | $24.33 | $25.06 | $25.06 | 1,423,870 |
| 2023-03-17 | $24.34 | $24.39 | $23.09 | $24.30 | $24.30 | 2,395,062 |
| 2023-03-16 | $25.12 | $25.26 | $24.19 | $24.44 | $24.44 | 2,229,306 |
| 2023-03-15 | $26.76 | $26.76 | $24.75 | $25.32 | $25.32 | 2,017,871 |
| 2023-03-14 | $26.99 | $27.87 | $26.25 | $26.56 | $26.56 | 1,388,470 |
| 2023-03-13 | $26.04 | $26.93 | $25.70 | $26.42 | $26.42 | 2,752,767 |
| 2023-03-10 | $27.59 | $27.68 | $25.54 | $26.31 | $26.31 | 2,064,651 |
| 2023-03-09 | $29.68 | $29.90 | $27.60 | $27.73 | $27.73 | 1,750,829 |
| 2023-03-08 | $30.50 | $30.70 | $29.20 | $29.66 | $29.66 | 1,170,799 |
| 2023-03-07 | $30.62 | $31.07 | $30.22 | $30.50 | $30.50 | 940,560 |
| 2023-03-06 | $32.44 | $32.68 | $30.33 | $30.79 | $30.79 | 1,288,107 |
| 2023-03-03 | $32.57 | $33.15 | $32.16 | $32.35 | $32.35 | 1,172,788 |
| 2023-03-02 | $32.28 | $32.84 | $31.51 | $32.43 | $32.43 | 1,083,958 |
| 2023-03-01 | $32.45 | $32.84 | $32.40 | $32.66 | $32.66 | 1,125,981 |
| 2023-02-28 | $32.45 | $33.12 | $32.28 | $32.30 | $32.30 | 924,569 |
| 2023-02-27 | $33.05 | $33.17 | $32.34 | $32.60 | $32.60 | 682,301 |
| 2023-02-24 | $32.10 | $32.85 | $32.10 | $32.63 | $32.63 | 866,001 |
| 2023-02-23 | $32.90 | $33.07 | $32.52 | $32.75 | $32.75 | 666,025 |
| 2023-02-22 | $31.83 | $32.95 | $31.78 | $32.85 | $32.85 | 772,404 |
| 2023-02-21 | $33.00 | $33.28 | $31.29 | $31.77 | $31.77 | 897,529 |
| 2023-02-17 | $33.07 | $33.86 | $32.50 | $33.75 | $33.75 | 587,198 |
| 2023-02-16 | $33.36 | $33.80 | $32.94 | $32.97 | $32.97 | 615,996 |
| 2023-02-15 | $33.23 | $34.08 | $32.76 | $34.05 | $34.05 | 669,351 |
| 2023-02-14 | $34.48 | $35.15 | $33.46 | $33.67 | $33.67 | 905,358 |
| 2023-02-13 | $33.24 | $34.75 | $32.78 | $34.60 | $34.60 | 688,031 |
| 2023-02-10 | $32.99 | $33.42 | $32.48 | $33.12 | $33.12 | 814,775 |
| 2023-02-09 | $32.98 | $34.08 | $32.50 | $33.16 | $33.16 | 737,208 |
| 2023-02-08 | $33.32 | $33.92 | $32.37 | $32.58 | $32.58 | 817,030 |
| 2023-02-07 | $33.54 | $34.24 | $32.06 | $33.62 | $33.62 | 1,529,615 |
| 2023-02-06 | $35.37 | $35.99 | $32.23 | $33.51 | $33.51 | 1,650,356 |
| 2023-02-03 | $36.36 | $37.71 | $36.23 | $36.74 | $36.74 | 615,348 |
| 2023-02-02 | $35.75 | $37.01 | $35.47 | $37.01 | $37.01 | 726,084 |
| 2023-02-01 | $34.85 | $35.88 | $34.27 | $35.29 | $35.29 | 768,064 |
| 2023-01-31 | $33.51 | $35.03 | $33.51 | $34.99 | $34.99 | 854,513 |
| 2023-01-30 | $33.20 | $33.80 | $32.89 | $33.28 | $33.28 | 807,921 |
| 2023-01-27 | $33.29 | $34.08 | $33.21 | $33.61 | $33.61 | 427,156 |
| 2023-01-26 | $33.24 | $33.76 | $32.60 | $33.28 | $33.28 | 598,542 |
| 2023-01-25 | $33.44 | $33.82 | $32.22 | $32.97 | $32.97 | 756,178 |
| 2023-01-24 | $32.53 | $34.15 | $32.23 | $33.92 | $33.92 | 799,745 |
| 2023-01-23 | $33.66 | $33.69 | $32.28 | $32.70 | $32.70 | 1,232,755 |
| 2023-01-20 | $34.48 | $34.50 | $33.14 | $33.76 | $33.76 | 843,790 |
| 2023-01-19 | $35.84 | $36.13 | $33.90 | $33.93 | $33.93 | 907,829 |
| 2023-01-18 | $37.11 | $37.66 | $35.64 | $35.99 | $35.99 | 827,960 |
| 2023-01-17 | $36.81 | $37.67 | $36.17 | $36.91 | $36.91 | 937,663 |
| 2023-01-13 | $35.99 | $37.95 | $35.62 | $36.82 | $36.82 | 1,037,582 |
| 2023-01-12 | $34.36 | $36.17 | $33.75 | $36.15 | $36.15 | 938,269 |
| 2023-01-11 | $33.07 | $35.42 | $32.47 | $34.42 | $34.42 | 1,657,748 |
| 2023-01-10 | $30.27 | $33.05 | $29.84 | $33.03 | $33.03 | 1,850,057 |
| 2023-01-09 | $30.05 | $31.00 | $28.52 | $30.28 | $30.28 | 3,497,428 |
| 2023-01-06 | $37.47 | $38.32 | $35.58 | $37.38 | $37.38 | 946,399 |
| 2023-01-05 | $37.50 | $38.05 | $36.77 | $37.09 | $37.09 | 903,384 |
| 2023-01-04 | $38.80 | $38.96 | $37.84 | $38.08 | $38.08 | 1,075,169 |
| 2023-01-03 | $40.80 | $41.03 | $36.96 | $38.51 | $38.51 | 1,403,074 |
| 2022-12-30 | $39.77 | $40.62 | $39.61 | $40.56 | $40.56 | 788,203 |
| 2022-12-29 | $38.08 | $40.41 | $37.59 | $40.12 | $40.12 | 1,047,887 |
| 2022-12-28 | $38.31 | $38.98 | $37.18 | $37.56 | $37.56 | 563,198 |
| 2022-12-27 | $38.51 | $39.00 | $37.90 | $38.12 | $38.12 | 706,070 |
| 2022-12-23 | $38.24 | $38.78 | $37.17 | $38.30 | $38.30 | 776,768 |
| 2022-12-22 | $36.64 | $38.25 | $36.34 | $38.21 | $38.21 | 1,239,780 |
| 2022-12-21 | $33.29 | $37.24 | $33.05 | $37.10 | $37.10 | 1,719,784 |
| 2022-12-20 | $31.00 | $33.36 | $30.98 | $32.94 | $32.94 | 848,655 |
| 2022-12-19 | $31.79 | $31.99 | $30.01 | $31.07 | $31.07 | 815,726 |
| 2022-12-16 | $31.00 | $32.10 | $30.86 | $31.77 | $31.77 | 2,446,416 |
| 2022-12-15 | $32.34 | $32.58 | $31.22 | $31.44 | $31.44 | 665,006 |
| 2022-12-14 | $32.79 | $33.44 | $32.35 | $32.85 | $32.85 | 606,725 |
| 2022-12-13 | $32.88 | $33.52 | $31.81 | $32.85 | $32.85 | 782,258 |
| 2022-12-12 | $30.39 | $31.94 | $30.12 | $31.85 | $31.85 | 759,846 |
| 2022-12-09 | $31.34 | $31.35 | $30.18 | $30.24 | $30.24 | 771,350 |
| 2022-12-08 | $33.14 | $33.34 | $31.38 | $31.56 | $31.56 | 618,433 |
| 2022-12-07 | $32.15 | $33.06 | $31.86 | $32.86 | $32.86 | 647,765 |
| 2022-12-06 | $31.74 | $32.11 | $31.32 | $32.01 | $32.01 | 777,111 |
| 2022-12-05 | $33.71 | $33.71 | $31.19 | $31.82 | $31.82 | 888,081 |
| 2022-12-02 | $31.97 | $34.18 | $31.37 | $33.93 | $33.93 | 878,802 |
| 2022-12-01 | $32.31 | $33.29 | $31.80 | $32.02 | $32.02 | 772,669 |
| 2022-11-30 | $30.62 | $32.24 | $30.03 | $32.20 | $32.20 | 1,568,241 |
| 2022-11-29 | $28.00 | $31.70 | $27.75 | $29.99 | $29.99 | 1,775,843 |
| 2022-11-28 | $29.30 | $29.69 | $28.00 | $28.00 | $28.00 | 997,567 |
| 2022-11-25 | $29.29 | $29.81 | $29.12 | $29.50 | $29.50 | 507,121 |
| 2022-11-23 | $29.55 | $29.95 | $29.07 | $29.40 | $29.40 | 605,083 |
| 2022-11-22 | $30.10 | $30.10 | $28.81 | $29.55 | $29.55 | 1,091,342 |
| 2022-11-21 | $30.55 | $30.70 | $29.57 | $29.84 | $29.84 | 601,198 |
| 2022-11-18 | $31.26 | $31.26 | $30.54 | $30.72 | $30.72 | 574,710 |
| 2022-11-17 | $31.05 | $31.34 | $30.14 | $30.57 | $30.57 | 728,496 |
| 2022-11-16 | $33.60 | $33.76 | $31.36 | $31.67 | $31.67 | 896,229 |
| 2022-11-15 | $34.37 | $34.77 | $32.95 | $33.66 | $33.66 | 962,495 |
| 2022-11-14 | $34.30 | $34.62 | $33.01 | $33.07 | $33.07 | 861,524 |
| 2022-11-11 | $34.75 | $35.50 | $33.64 | $34.49 | $34.49 | 1,138,086 |
| 2022-11-10 | $32.30 | $35.11 | $32.00 | $34.73 | $34.73 | 1,553,404 |
| 2022-11-09 | $33.10 | $33.39 | $29.43 | $30.46 | $30.46 | 1,607,380 |
| 2022-11-08 | $34.65 | $35.71 | $32.94 | $33.30 | $33.30 | 2,012,863 |
| 2022-11-07 | $34.27 | $35.71 | $34.22 | $34.31 | $34.31 | 987,575 |
| 2022-11-04 | $34.46 | $35.57 | $33.29 | $33.96 | $33.96 | 848,835 |
| 2022-11-03 | $34.05 | $35.15 | $33.63 | $34.16 | $34.16 | 456,439 |
| 2022-11-02 | $35.45 | $37.07 | $34.56 | $34.61 | $34.61 | 848,001 |
| 2022-11-01 | $35.58 | $36.19 | $35.08 | $35.52 | $35.52 | 521,005 |
| 2022-10-31 | $35.38 | $35.51 | $34.21 | $34.81 | $34.81 | 726,669 |
| 2022-10-28 | $33.33 | $35.95 | $33.03 | $35.87 | $35.87 | 717,501 |
| 2022-10-27 | $33.00 | $33.77 | $32.65 | $33.19 | $33.19 | 685,754 |
| 2022-10-26 | $32.52 | $33.70 | $32.18 | $32.76 | $32.76 | 580,982 |
| 2022-10-25 | $31.49 | $32.90 | $31.49 | $32.56 | $32.56 | 649,125 |
| 2022-10-24 | $33.29 | $33.53 | $30.12 | $31.32 | $31.32 | 789,277 |
| 2022-10-21 | $32.64 | $33.51 | $31.85 | $33.39 | $33.39 | 599,156 |
| 2022-10-20 | $32.28 | $33.43 | $32.21 | $32.61 | $32.61 | 605,501 |
| 2022-10-19 | $34.40 | $34.58 | $31.88 | $32.38 | $32.38 | 1,000,126 |
| 2022-10-18 | $34.79 | $35.09 | $33.51 | $35.09 | $35.09 | 775,438 |
| 2022-10-17 | $32.74 | $34.26 | $32.60 | $33.99 | $33.99 | 802,529 |
| 2022-10-14 | $32.78 | $33.07 | $31.83 | $32.02 | $32.02 | 585,409 |
| 2022-10-13 | $30.75 | $32.73 | $30.39 | $32.32 | $32.32 | 746,767 |
| 2022-10-12 | $31.42 | $32.07 | $30.75 | $32.00 | $32.00 | 622,426 |
| 2022-10-11 | $30.54 | $31.98 | $30.02 | $31.25 | $31.25 | 719,447 |
| 2022-10-10 | $31.53 | $31.74 | $30.35 | $30.49 | $30.49 | 585,751 |
| 2022-10-07 | $33.18 | $33.22 | $31.52 | $31.62 | $31.62 | 701,476 |
| 2022-10-06 | $34.42 | $34.78 | $33.18 | $33.57 | $33.57 | 703,524 |
| 2022-10-05 | $34.10 | $34.75 | $33.60 | $34.46 | $34.46 | 720,852 |
| 2022-10-04 | $34.31 | $35.24 | $34.21 | $34.91 | $34.91 | 969,800 |
| 2022-10-03 | $33.34 | $35.16 | $32.74 | $33.74 | $33.74 | 821,805 |
| 2022-09-30 | $33.20 | $35.12 | $32.99 | $33.05 | $33.05 | 972,212 |
| 2022-09-29 | $33.49 | $33.74 | $32.43 | $33.28 | $33.28 | 897,375 |
| 2022-09-28 | $31.86 | $34.18 | $31.85 | $33.96 | $33.96 | 1,091,793 |
| 2022-09-27 | $30.30 | $31.34 | $30.04 | $31.20 | $31.20 | 1,049,723 |
| 2022-09-26 | $30.86 | $31.88 | $29.60 | $29.63 | $29.63 | 797,094 |
| 2022-09-23 | $31.10 | $31.56 | $30.35 | $30.93 | $30.93 | 841,884 |
| 2022-09-22 | $32.16 | $32.45 | $31.21 | $31.50 | $31.50 | 636,568 |
| 2022-09-21 | $34.01 | $34.10 | $32.42 | $32.48 | $32.48 | 689,964 |
| 2022-09-20 | $34.05 | $34.33 | $32.91 | $33.84 | $33.84 | 772,220 |
| 2022-09-19 | $34.31 | $34.52 | $33.22 | $34.30 | $34.30 | 781,039 |
| 2022-09-16 | $35.10 | $35.10 | $33.59 | $34.59 | $34.59 | 1,907,908 |
| 2022-09-15 | $35.18 | $35.68 | $34.44 | $35.13 | $35.13 | 647,810 |
| 2022-09-14 | $36.10 | $36.10 | $34.40 | $35.27 | $35.27 | 899,961 |
| 2022-09-13 | $38.21 | $38.35 | $35.61 | $35.90 | $35.90 | 1,285,966 |
| 2022-09-12 | $38.57 | $39.89 | $38.09 | $39.60 | $39.60 | 733,234 |
| 2022-09-09 | $38.65 | $39.00 | $38.11 | $38.57 | $38.57 | 638,818 |
| 2022-09-08 | $38.37 | $39.69 | $38.19 | $39.17 | $39.17 | 696,349 |
| 2022-09-07 | $37.42 | $39.28 | $37.42 | $39.17 | $39.17 | 837,428 |
| 2022-09-06 | $39.38 | $39.56 | $37.06 | $37.22 | $37.22 | 628,506 |
| 2022-09-02 | $41.52 | $41.52 | $39.00 | $39.42 | $39.42 | 802,623 |
| 2022-09-01 | $39.15 | $41.34 | $38.50 | $41.29 | $41.29 | 644,678 |
| 2022-08-31 | $38.91 | $40.15 | $38.37 | $39.71 | $39.71 | 967,171 |
| 2022-08-30 | $39.87 | $40.20 | $37.42 | $38.24 | $38.24 | 559,487 |
| 2022-08-29 | $39.08 | $40.53 | $38.90 | $39.22 | $39.22 | 419,079 |
| 2022-08-26 | $42.62 | $42.68 | $39.96 | $40.06 | $40.06 | 611,272 |
| 2022-08-25 | $43.22 | $43.65 | $41.94 | $42.61 | $42.61 | 520,005 |
| 2022-08-24 | $41.35 | $43.12 | $40.98 | $42.75 | $42.75 | 962,402 |
| 2022-08-23 | $41.20 | $41.89 | $40.21 | $41.22 | $41.22 | 1,056,507 |
| 2022-08-22 | $41.88 | $42.94 | $40.77 | $41.11 | $41.11 | 905,300 |
| 2022-08-19 | $43.33 | $44.04 | $42.14 | $42.61 | $42.61 | 562,228 |
| 2022-08-18 | $45.61 | $46.12 | $43.02 | $44.01 | $44.01 | 691,163 |
| 2022-08-17 | $46.83 | $47.13 | $45.71 | $45.88 | $45.88 | 464,422 |
| 2022-08-16 | $48.00 | $48.17 | $46.75 | $47.63 | $47.63 | 468,726 |
| 2022-08-15 | $47.02 | $48.48 | $46.50 | $48.31 | $48.31 | 518,618 |
| 2022-08-12 | $46.16 | $47.90 | $46.06 | $47.29 | $47.29 | 604,039 |
| 2022-08-11 | $46.96 | $48.08 | $45.17 | $45.63 | $45.63 | 571,493 |
| 2022-08-10 | $46.46 | $47.02 | $45.75 | $46.96 | $46.96 | 575,099 |
| 2022-08-09 | $45.85 | $46.84 | $44.90 | $45.45 | $45.45 | 834,781 |
| 2022-08-08 | $46.52 | $47.64 | $45.28 | $47.02 | $47.02 | 1,075,009 |
| 2022-08-05 | $44.41 | $46.40 | $43.61 | $45.96 | $45.96 | 1,230,544 |
| 2022-08-04 | $44.38 | $46.54 | $44.34 | $46.13 | $46.13 | 980,174 |
| 2022-08-03 | $44.00 | $45.32 | $43.46 | $44.36 | $44.36 | 1,154,324 |
| 2022-08-02 | $41.34 | $43.20 | $41.34 | $42.02 | $42.02 | 475,242 |
| 2022-08-01 | $41.68 | $43.48 | $41.37 | $41.77 | $41.77 | 620,629 |
| 2022-07-29 | $43.34 | $43.34 | $41.93 | $42.53 | $42.53 | 536,202 |
| 2022-07-28 | $44.27 | $44.46 | $41.55 | $43.76 | $43.76 | 649,560 |
| 2022-07-27 | $42.16 | $44.60 | $41.58 | $44.31 | $44.31 | 767,663 |
| 2022-07-26 | $41.54 | $42.80 | $40.77 | $41.84 | $41.84 | 535,232 |
| 2022-07-25 | $42.61 | $42.80 | $40.69 | $41.69 | $41.69 | 715,343 |
| 2022-07-22 | $44.64 | $44.93 | $42.42 | $42.67 | $42.67 | 721,791 |
| 2022-07-21 | $44.06 | $44.88 | $43.86 | $44.39 | $44.39 | 458,784 |
| 2022-07-20 | $42.92 | $45.13 | $42.92 | $44.14 | $44.14 | 809,534 |
| 2022-07-19 | $42.08 | $43.38 | $40.84 | $42.67 | $42.67 | 696,573 |
| 2022-07-18 | $43.14 | $43.96 | $40.86 | $41.27 | $41.27 | 709,153 |
| 2022-07-15 | $42.65 | $42.87 | $41.16 | $42.80 | $42.80 | 731,152 |
| 2022-07-14 | $42.18 | $42.61 | $41.19 | $41.66 | $41.66 | 655,407 |
| 2022-07-13 | $40.34 | $43.68 | $39.57 | $42.88 | $42.88 | 689,565 |
| 2022-07-12 | $40.52 | $41.86 | $38.87 | $41.50 | $41.50 | 608,602 |
| 2022-07-11 | $41.19 | $43.00 | $39.62 | $40.30 | $40.30 | 741,196 |
| 2022-07-08 | $41.43 | $42.14 | $40.90 | $41.73 | $41.73 | 599,334 |
| 2022-07-07 | $40.00 | $43.45 | $39.57 | $42.17 | $42.17 | 1,168,161 |
| 2022-07-06 | $39.22 | $40.71 | $38.88 | $39.99 | $39.99 | 1,008,562 |
| 2022-07-05 | $35.90 | $39.20 | $35.51 | $39.16 | $39.16 | 936,415 |
| 2022-07-01 | $35.40 | $36.65 | $34.81 | $35.96 | $35.96 | 731,753 |
| 2022-06-30 | $33.85 | $35.78 | $33.00 | $35.21 | $35.21 | 963,245 |
| 2022-06-29 | $32.43 | $34.80 | $31.45 | $34.56 | $34.56 | 877,562 |
| 2022-06-28 | $33.74 | $34.33 | $32.10 | $32.47 | $32.47 | 737,086 |
| 2022-06-27 | $34.65 | $35.00 | $32.89 | $33.72 | $33.72 | 782,297 |
| 2022-06-24 | $35.00 | $35.11 | $32.87 | $34.46 | $34.46 | 1,842,857 |
| 2022-06-23 | $31.75 | $34.30 | $31.68 | $34.26 | $34.26 | 909,714 |
| 2022-06-22 | $29.80 | $32.34 | $29.77 | $31.57 | $31.57 | 769,348 |
| 2022-06-21 | $29.73 | $31.27 | $29.61 | $30.59 | $30.59 | 943,906 |
| 2022-06-17 | $28.37 | $30.51 | $28.37 | $29.12 | $29.12 | 2,432,883 |
| 2022-06-16 | $27.92 | $28.56 | $27.02 | $27.79 | $27.79 | 1,084,778 |
| 2022-06-15 | $28.17 | $29.48 | $27.62 | $29.19 | $29.19 | 1,033,772 |
| 2022-06-14 | $28.40 | $28.60 | $26.81 | $27.89 | $27.89 | 1,039,942 |
| 2022-06-13 | $29.27 | $29.77 | $27.83 | $28.28 | $28.28 | 876,946 |
| 2022-06-10 | $31.79 | $31.88 | $29.69 | $30.52 | $30.52 | 803,913 |
| 2022-06-09 | $33.50 | $33.81 | $32.44 | $32.49 | $32.49 | 657,277 |
| 2022-06-08 | $34.63 | $35.70 | $33.80 | $34.00 | $34.00 | 621,827 |
| 2022-06-07 | $32.39 | $35.12 | $32.39 | $34.89 | $34.89 | 765,206 |
| 2022-06-06 | $35.73 | $35.73 | $32.61 | $32.96 | $32.96 | 624,333 |
| 2022-06-03 | $33.97 | $35.01 | $33.45 | $34.86 | $34.86 | 655,283 |
| 2022-06-02 | $33.17 | $33.92 | $32.44 | $33.76 | $33.76 | 520,941 |
| 2022-06-01 | $33.85 | $34.34 | $31.85 | $33.05 | $33.05 | 791,032 |
| 2022-05-31 | $34.14 | $34.51 | $32.69 | $33.36 | $33.36 | 761,246 |
| 2022-05-27 | $33.57 | $34.25 | $32.50 | $34.20 | $34.20 | 753,705 |
| 2022-05-26 | $33.38 | $34.84 | $33.32 | $33.33 | $33.33 | 768,053 |
| 2022-05-25 | $33.52 | $34.27 | $32.78 | $33.97 | $33.97 | 529,515 |
| 2022-05-24 | $35.29 | $35.51 | $33.48 | $33.80 | $33.80 | 782,878 |
| 2022-05-23 | $36.45 | $36.88 | $35.49 | $36.05 | $36.05 | 577,703 |
| 2022-05-20 | $36.01 | $36.64 | $33.90 | $36.21 | $36.21 | 735,591 |
| 2022-05-19 | $34.07 | $35.80 | $33.80 | $35.15 | $35.15 | 881,058 |
| 2022-05-18 | $35.08 | $36.14 | $34.08 | $34.20 | $34.20 | 1,328,134 |
| 2022-05-17 | $33.97 | $35.77 | $33.58 | $35.77 | $35.77 | 1,236,177 |
| 2022-05-16 | $31.52 | $34.19 | $31.00 | $32.88 | $32.88 | 1,137,082 |
| 2022-05-13 | $31.03 | $33.21 | $30.74 | $31.64 | $31.64 | 1,288,206 |
| 2022-05-12 | $28.45 | $31.28 | $27.87 | $30.31 | $30.31 | 1,480,106 |
| 2022-05-11 | $35.30 | $35.50 | $28.53 | $28.95 | $28.95 | 1,956,604 |
| 2022-05-10 | $34.72 | $35.47 | $33.36 | $34.29 | $34.29 | 1,418,888 |
| 2022-05-09 | $35.82 | $36.52 | $32.24 | $32.72 | $32.72 | 1,599,661 |
| 2022-05-06 | $39.39 | $39.49 | $36.48 | $36.92 | $36.92 | 1,088,273 |
| 2022-05-05 | $42.59 | $42.69 | $39.14 | $40.24 | $40.24 | 696,627 |
| 2022-05-04 | $42.99 | $43.23 | $40.11 | $43.01 | $43.01 | 808,499 |
| 2022-05-03 | $42.91 | $44.60 | $41.99 | $42.65 | $42.65 | 578,192 |
| 2022-05-02 | $41.09 | $43.13 | $40.76 | $43.05 | $43.05 | 706,830 |
| 2022-04-29 | $42.07 | $43.43 | $40.83 | $41.11 | $41.11 | 548,749 |
| 2022-04-28 | $42.23 | $42.59 | $39.66 | $42.31 | $42.31 | 547,786 |
| 2022-04-27 | $40.98 | $42.47 | $40.40 | $41.61 | $41.61 | 839,893 |
| 2022-04-26 | $43.18 | $43.89 | $40.88 | $40.91 | $40.91 | 834,263 |
| 2022-04-25 | $42.31 | $44.04 | $42.08 | $43.91 | $43.91 | 448,129 |
| 2022-04-22 | $42.74 | $43.43 | $42.01 | $42.66 | $42.66 | 578,865 |
| 2022-04-21 | $46.49 | $47.20 | $42.50 | $42.74 | $42.74 | 609,529 |
| 2022-04-20 | $46.00 | $46.20 | $44.37 | $45.76 | $45.76 | 531,317 |
| 2022-04-19 | $44.44 | $46.10 | $43.93 | $45.49 | $45.49 | 501,982 |
| 2022-04-18 | $46.67 | $46.67 | $43.95 | $44.33 | $44.33 | 758,445 |
| 2022-04-14 | $48.89 | $49.35 | $46.78 | $46.87 | $46.87 | 521,805 |
| 2022-04-13 | $46.99 | $49.50 | $46.60 | $49.24 | $49.24 | 699,095 |
| 2022-04-12 | $47.54 | $48.73 | $46.08 | $46.84 | $46.84 | 666,609 |
| 2022-04-11 | $47.50 | $48.50 | $46.27 | $46.79 | $46.79 | 555,778 |
| 2022-04-08 | $49.14 | $50.01 | $48.20 | $48.25 | $48.25 | 627,029 |
| 2022-04-07 | $47.89 | $49.41 | $47.86 | $49.01 | $49.01 | 633,539 |
| 2022-04-06 | $47.49 | $49.00 | $46.84 | $48.14 | $48.14 | 601,303 |
| 2022-04-05 | $50.48 | $51.11 | $48.15 | $48.40 | $48.40 | 673,821 |
| 2022-04-04 | $49.22 | $50.77 | $48.42 | $50.61 | $50.61 | 710,903 |
| 2022-04-01 | $46.16 | $50.42 | $46.16 | $49.20 | $49.20 | 1,032,427 |
| 2022-03-31 | $45.80 | $47.11 | $45.76 | $45.99 | $45.99 | 711,527 |
| 2022-03-30 | $46.41 | $48.31 | $45.34 | $45.59 | $45.59 | 703,170 |
| 2022-03-29 | $45.67 | $46.96 | $45.49 | $46.72 | $46.72 | 650,423 |
| 2022-03-28 | $44.26 | $46.27 | $42.90 | $44.78 | $44.78 | 569,473 |
| 2022-03-25 | $45.36 | $45.88 | $43.44 | $44.11 | $44.11 | 1,246,160 |
| 2022-03-24 | $45.99 | $47.13 | $45.60 | $47.11 | $47.11 | 849,531 |
| 2022-03-23 | $47.37 | $47.53 | $45.43 | $45.58 | $45.58 | 528,446 |
| 2022-03-22 | $45.95 | $48.02 | $45.37 | $47.53 | $47.53 | 690,692 |
| 2022-03-21 | $46.81 | $46.88 | $45.00 | $45.40 | $45.40 | 465,481 |
| 2022-03-18 | $47.00 | $48.76 | $46.87 | $47.38 | $47.38 | 1,987,544 |
| 2022-03-17 | $43.37 | $46.95 | $43.00 | $46.69 | $46.69 | 770,182 |
| 2022-03-16 | $41.70 | $43.78 | $41.25 | $43.72 | $43.72 | 711,503 |
| 2022-03-15 | $40.37 | $41.44 | $39.71 | $40.72 | $40.72 | 663,139 |
| 2022-03-14 | $41.64 | $42.94 | $38.89 | $39.62 | $39.62 | 818,157 |
| 2022-03-11 | $44.00 | $44.52 | $41.68 | $41.78 | $41.78 | 410,854 |
| 2022-03-10 | $43.45 | $44.32 | $42.53 | $43.32 | $43.32 | 345,159 |
| 2022-03-09 | $42.45 | $44.98 | $42.31 | $44.58 | $44.58 | 507,083 |
| 2022-03-08 | $41.74 | $43.43 | $40.70 | $41.33 | $41.33 | 558,912 |
| 2022-03-07 | $42.81 | $43.60 | $41.80 | $41.98 | $41.98 | 527,324 |
| 2022-03-04 | $42.96 | $44.48 | $42.57 | $42.92 | $42.92 | 408,946 |
| 2022-03-03 | $45.80 | $46.81 | $43.02 | $43.62 | $43.62 | 780,755 |
| 2022-03-02 | $44.60 | $45.88 | $43.70 | $45.54 | $45.54 | 586,457 |
| 2022-03-01 | $43.87 | $45.58 | $43.36 | $44.31 | $44.31 | 719,830 |
| 2022-02-28 | $43.64 | $45.75 | $42.64 | $44.00 | $44.00 | 799,086 |
| 2022-02-25 | $44.02 | $44.45 | $42.70 | $43.99 | $43.99 | 632,431 |
| 2022-02-24 | $39.67 | $43.78 | $39.42 | $43.72 | $43.72 | 1,211,878 |
| 2022-02-23 | $43.44 | $43.97 | $41.50 | $41.53 | $41.53 | 916,443 |
| 2022-02-22 | $43.78 | $45.21 | $43.06 | $43.12 | $43.12 | 725,907 |
| 2022-02-18 | $45.14 | $46.09 | $43.96 | $44.25 | $44.25 | 844,393 |
| 2022-02-17 | $48.25 | $48.85 | $44.79 | $45.18 | $45.18 | 1,087,081 |
| 2022-02-16 | $50.04 | $50.04 | $48.08 | $49.27 | $49.27 | 543,052 |
| 2022-02-15 | $50.60 | $51.31 | $49.81 | $50.22 | $50.22 | 560,512 |
| 2022-02-14 | $50.69 | $51.75 | $49.59 | $49.80 | $49.80 | 476,653 |
| 2022-02-11 | $53.43 | $54.12 | $50.45 | $50.65 | $50.65 | 868,800 |
| 2022-02-10 | $52.54 | $56.25 | $52.22 | $53.22 | $53.22 | 687,001 |
| 2022-02-09 | $53.02 | $54.71 | $53.02 | $54.66 | $54.66 | 556,761 |
| 2022-02-08 | $51.57 | $52.76 | $50.68 | $52.14 | $52.14 | 580,943 |
| 2022-02-07 | $49.68 | $52.85 | $49.62 | $52.10 | $52.10 | 943,221 |
| 2022-02-04 | $49.20 | $50.89 | $48.89 | $49.75 | $49.75 | 697,724 |
| 2022-02-03 | $48.33 | $50.44 | $47.50 | $48.99 | $48.99 | 1,128,422 |
| 2022-02-02 | $54.92 | $55.06 | $51.99 | $52.63 | $52.63 | 606,326 |
| 2022-02-01 | $53.15 | $55.47 | $51.53 | $55.10 | $55.10 | 654,788 |
| 2022-01-31 | $48.24 | $52.81 | $47.80 | $52.76 | $52.76 | 1,048,040 |
| 2022-01-28 | $48.60 | $50.10 | $46.68 | $50.09 | $50.09 | 729,853 |
| 2022-01-27 | $51.20 | $51.56 | $48.07 | $48.20 | $48.20 | 585,811 |
| 2022-01-26 | $52.07 | $54.38 | $50.26 | $50.53 | $50.53 | 843,513 |
| 2022-01-25 | $51.74 | $52.52 | $49.34 | $50.99 | $50.99 | 667,627 |
| 2022-01-24 | $49.31 | $53.32 | $47.29 | $52.79 | $52.79 | 1,130,596 |
| 2022-01-21 | $51.62 | $53.49 | $50.82 | $50.84 | $50.84 | 766,431 |
| 2022-01-20 | $54.30 | $55.59 | $52.35 | $52.51 | $52.51 | 884,255 |
| 2022-01-19 | $55.64 | $56.00 | $53.64 | $53.79 | $53.79 | 594,253 |
| 2022-01-18 | $56.39 | $56.47 | $54.02 | $54.13 | $54.13 | 587,820 |
| 2022-01-14 | $56.85 | $58.96 | $55.28 | $57.81 | $57.81 | 593,920 |
| 2022-01-13 | $58.39 | $58.94 | $57.33 | $57.58 | $57.58 | 510,516 |
| 2022-01-12 | $60.54 | $61.25 | $58.16 | $58.22 | $58.22 | 597,555 |
| 2022-01-11 | $59.62 | $60.69 | $58.12 | $60.22 | $60.22 | 559,754 |
| 2022-01-10 | $58.22 | $59.68 | $57.05 | $59.53 | $59.53 | 539,846 |
| 2022-01-07 | $60.48 | $62.25 | $58.79 | $58.95 | $58.95 | 560,761 |
| 2022-01-06 | $60.28 | $62.09 | $58.03 | $60.90 | $60.90 | 608,538 |
| 2022-01-05 | $64.35 | $65.64 | $59.95 | $60.18 | $60.18 | 1,068,739 |
| 2022-01-04 | $68.61 | $69.83 | $64.25 | $65.04 | $65.04 | 867,696 |
| 2022-01-03 | $66.25 | $70.09 | $63.72 | $69.97 | $69.97 | 674,385 |
| 2021-12-31 | $67.05 | $68.94 | $65.51 | $66.30 | $66.30 | 476,349 |
| 2021-12-30 | $67.50 | $69.23 | $66.83 | $67.35 | $67.35 | 463,044 |
| 2021-12-29 | $66.10 | $67.00 | $65.12 | $66.77 | $66.77 | 340,228 |
| 2021-12-28 | $66.50 | $68.50 | $65.94 | $66.06 | $66.06 | 349,577 |
| 2021-12-27 | $70.01 | $70.24 | $66.14 | $66.30 | $66.30 | 621,865 |
| 2021-12-23 | $70.00 | $71.00 | $69.07 | $70.25 | $70.25 | 515,939 |
| 2021-12-22 | $70.00 | $70.15 | $68.26 | $69.82 | $69.82 | 432,639 |
| 2021-12-21 | $71.00 | $71.15 | $69.29 | $70.10 | $70.10 | 424,763 |
| 2021-12-20 | $68.91 | $71.10 | $67.83 | $70.53 | $70.53 | 714,938 |
| 2021-12-17 | $65.01 | $70.14 | $65.01 | $69.66 | $69.66 | 1,648,104 |
| 2021-12-16 | $70.66 | $70.70 | $65.01 | $65.16 | $65.16 | 1,062,303 |
| 2021-12-15 | $67.98 | $70.39 | $65.64 | $70.35 | $70.35 | 750,124 |
| 2021-12-14 | $69.54 | $71.43 | $67.41 | $68.45 | $68.45 | 611,070 |
| 2021-12-13 | $70.29 | $72.83 | $69.50 | $71.48 | $71.48 | 596,053 |
| 2021-12-10 | $70.59 | $73.03 | $69.28 | $70.07 | $70.07 | 514,991 |
| 2021-12-09 | $73.27 | $74.50 | $70.74 | $70.83 | $70.83 | 507,885 |
| 2021-12-08 | $72.32 | $74.77 | $71.05 | $73.96 | $73.96 | 660,840 |
| 2021-12-07 | $67.63 | $72.82 | $67.34 | $71.67 | $71.67 | 796,630 |
| 2021-12-06 | $67.26 | $67.50 | $63.45 | $65.83 | $65.83 | 775,070 |
| 2021-12-03 | $70.17 | $70.41 | $66.77 | $67.50 | $67.50 | 715,654 |
| 2021-12-02 | $67.42 | $69.85 | $66.54 | $69.69 | $69.69 | 547,035 |
| 2021-12-01 | $70.65 | $71.45 | $66.94 | $67.00 | $67.00 | 699,990 |
| 2021-11-30 | $70.99 | $72.95 | $67.20 | $70.05 | $70.05 | 830,040 |
| 2021-11-29 | $73.57 | $74.32 | $70.71 | $71.17 | $71.17 | 580,322 |
| 2021-11-26 | $72.39 | $73.68 | $69.70 | $72.02 | $72.02 | 650,640 |
| 2021-11-24 | $70.36 | $74.70 | $68.90 | $74.04 | $74.04 | 590,642 |
| 2021-11-23 | $68.00 | $70.98 | $66.09 | $70.89 | $70.89 | 985,557 |
| 2021-11-22 | $73.00 | $73.23 | $69.00 | $69.28 | $69.28 | 782,521 |
| 2021-11-19 | $70.31 | $71.45 | $68.54 | $71.11 | $71.11 | 786,694 |
| 2021-11-18 | $68.90 | $72.00 | $68.00 | $70.75 | $70.75 | 1,877,943 |
| 2021-11-17 | $63.68 | $64.67 | $63.11 | $63.74 | $63.74 | 490,893 |
| 2021-11-16 | $65.72 | $67.33 | $63.73 | $63.93 | $63.93 | 752,737 |
| 2021-11-15 | $73.38 | $74.01 | $65.54 | $65.90 | $65.90 | 1,389,879 |
| 2021-11-12 | $76.50 | $76.92 | $72.32 | $73.94 | $73.94 | 537,051 |
| 2021-11-11 | $77.45 | $78.18 | $75.47 | $75.78 | $75.78 | 393,728 |
| 2021-11-10 | $81.16 | $82.33 | $76.07 | $76.60 | $76.60 | 610,970 |
| 2021-11-09 | $83.00 | $84.83 | $80.65 | $81.02 | $81.02 | 476,022 |
| 2021-11-08 | $81.83 | $83.88 | $81.47 | $82.51 | $82.51 | 443,627 |
| 2021-11-05 | $81.85 | $83.22 | $79.65 | $80.73 | $80.73 | 701,118 |
| 2021-11-04 | $80.03 | $82.07 | $77.06 | $81.55 | $81.55 | 578,079 |
| 2021-11-03 | $77.15 | $81.36 | $76.50 | $80.43 | $80.43 | 1,059,544 |
| 2021-11-02 | $70.99 | $75.97 | $70.01 | $75.90 | $75.90 | 578,460 |
| 2021-11-01 | $63.97 | $71.01 | $63.61 | $70.99 | $70.99 | 754,229 |
| 2021-10-29 | $64.77 | $65.37 | $63.35 | $63.82 | $63.82 | 459,434 |
| 2021-10-28 | $64.51 | $65.56 | $63.68 | $65.40 | $65.40 | 379,971 |
| 2021-10-27 | $66.25 | $66.43 | $64.47 | $64.49 | $64.49 | 268,545 |
| 2021-10-26 | $66.43 | $67.28 | $65.32 | $66.09 | $66.09 | 512,875 |
| 2021-10-25 | $65.78 | $66.84 | $65.03 | $65.85 | $65.85 | 492,571 |
| 2021-10-22 | $66.91 | $66.91 | $64.90 | $66.03 | $66.03 | 396,238 |
| 2021-10-21 | $66.90 | $67.70 | $66.65 | $66.89 | $66.89 | 229,541 |
| 2021-10-20 | $66.81 | $67.04 | $65.58 | $66.75 | $66.75 | 289,282 |
| 2021-10-19 | $66.73 | $67.61 | $66.18 | $67.07 | $67.07 | 272,205 |
| 2021-10-18 | $65.92 | $66.41 | $65.38 | $66.14 | $66.14 | 304,985 |
| 2021-10-15 | $67.83 | $67.94 | $65.41 | $66.16 | $66.16 | 559,858 |
| 2021-10-14 | $63.99 | $66.92 | $63.91 | $66.83 | $66.83 | 540,091 |
| 2021-10-13 | $63.40 | $64.50 | $62.36 | $63.37 | $63.37 | 369,776 |
| 2021-10-12 | $60.48 | $63.44 | $59.77 | $63.27 | $63.27 | 533,264 |
| 2021-10-11 | $59.83 | $60.91 | $59.12 | $60.10 | $60.10 | 347,952 |
| 2021-10-08 | $59.23 | $60.60 | $58.73 | $60.33 | $60.33 | 708,788 |
| 2021-10-07 | $58.50 | $60.50 | $58.32 | $58.98 | $58.98 | 454,415 |
| 2021-10-06 | $59.41 | $60.32 | $57.94 | $58.09 | $58.09 | 603,287 |
| 2021-10-05 | $61.84 | $62.40 | $59.75 | $60.05 | $60.05 | 509,992 |
| 2021-10-04 | $62.25 | $62.26 | $60.80 | $61.71 | $61.71 | 415,721 |
| 2021-10-01 | $62.28 | $62.98 | $60.41 | $62.60 | $62.60 | 456,871 |
| 2021-09-30 | $61.38 | $63.55 | $61.02 | $62.43 | $62.43 | 547,970 |
| 2021-09-29 | $60.37 | $61.89 | $60.22 | $60.63 | $60.63 | 473,874 |
| 2021-09-28 | $64.91 | $64.91 | $60.45 | $60.65 | $60.65 | 647,666 |
| 2021-09-27 | $65.44 | $65.84 | $63.91 | $65.56 | $65.56 | 534,266 |
| 2021-09-24 | $63.96 | $65.56 | $63.41 | $65.37 | $65.37 | 592,781 |
| 2021-09-23 | $62.69 | $64.83 | $61.89 | $64.70 | $64.70 | 508,928 |
| 2021-09-22 | $62.47 | $63.12 | $61.89 | $62.75 | $62.75 | 308,403 |
| 2021-09-21 | $62.61 | $63.94 | $62.13 | $62.36 | $62.36 | 326,964 |
| 2021-09-20 | $63.58 | $64.55 | $61.97 | $62.40 | $62.40 | 454,917 |
| 2021-09-17 | $64.24 | $65.01 | $62.61 | $64.93 | $64.93 | 1,753,927 |
| 2021-09-16 | $63.43 | $63.85 | $62.29 | $63.66 | $63.66 | 350,115 |
| 2021-09-15 | $62.46 | $63.79 | $61.87 | $63.51 | $63.51 | 472,087 |
| 2021-09-14 | $64.64 | $65.15 | $62.25 | $62.52 | $62.52 | 386,324 |
| 2021-09-13 | $63.76 | $64.95 | $62.25 | $64.40 | $64.40 | 483,288 |
| 2021-09-10 | $65.50 | $65.67 | $63.94 | $63.99 | $63.99 | 370,424 |
| 2021-09-09 | $65.75 | $66.68 | $65.02 | $65.29 | $65.29 | 311,248 |
| 2021-09-08 | $65.70 | $66.37 | $65.00 | $65.85 | $65.85 | 338,430 |
| 2021-09-07 | $67.20 | $68.84 | $64.86 | $65.62 | $65.62 | 515,004 |
| 2021-09-03 | $68.76 | $69.05 | $67.06 | $67.55 | $67.55 | 340,284 |
| 2021-09-02 | $69.00 | $69.65 | $68.23 | $69.10 | $69.10 | 371,403 |
| 2021-09-01 | $67.34 | $68.99 | $67.12 | $68.49 | $68.49 | 450,377 |
| 2021-08-31 | $67.07 | $68.16 | $66.43 | $67.12 | $67.12 | 417,298 |
| 2021-08-30 | $66.07 | $68.40 | $66.00 | $66.84 | $66.84 | 566,991 |
| 2021-08-27 | $64.39 | $67.93 | $64.20 | $66.07 | $66.07 | 707,065 |
| 2021-08-26 | $63.77 | $65.43 | $63.67 | $64.16 | $64.16 | 476,768 |
| 2021-08-25 | $62.60 | $64.50 | $62.07 | $64.13 | $64.13 | 402,374 |
| 2021-08-24 | $62.04 | $63.00 | $61.26 | $62.94 | $62.94 | 375,157 |
| 2021-08-23 | $60.90 | $62.91 | $60.55 | $62.15 | $62.15 | 585,395 |
| 2021-08-20 | $58.39 | $61.02 | $58.13 | $59.93 | $59.93 | 491,120 |
| 2021-08-19 | $59.30 | $60.10 | $58.26 | $58.38 | $58.38 | 440,415 |
| 2021-08-18 | $60.54 | $61.26 | $59.25 | $59.77 | $59.77 | 306,151 |
| 2021-08-17 | $60.09 | $60.98 | $58.99 | $60.67 | $60.67 | 495,672 |
| 2021-08-16 | $60.02 | $61.71 | $60.02 | $60.73 | $60.73 | 402,389 |
| 2021-08-13 | $59.82 | $61.80 | $58.96 | $60.52 | $60.52 | 554,758 |
| 2021-08-12 | $58.84 | $60.27 | $58.50 | $59.79 | $59.79 | 671,158 |
| 2021-08-11 | $61.21 | $61.99 | $57.92 | $58.95 | $58.95 | 1,338,289 |
| 2021-08-10 | $63.62 | $63.94 | $60.95 | $61.21 | $61.21 | 674,925 |
| 2021-08-09 | $65.00 | $65.82 | $61.78 | $62.78 | $62.78 | 954,031 |
| 2021-08-06 | $66.36 | $67.57 | $62.50 | $64.79 | $64.79 | 1,177,800 |
| 2021-08-05 | $65.94 | $69.01 | $65.64 | $68.05 | $68.05 | 714,455 |
| 2021-08-04 | $66.29 | $67.93 | $65.82 | $66.12 | $66.12 | 608,491 |
| 2021-08-03 | $68.18 | $68.80 | $66.07 | $66.75 | $66.75 | 558,607 |
| 2021-08-02 | $69.54 | $71.00 | $67.95 | $68.01 | $68.01 | 528,159 |
| 2021-07-30 | $67.83 | $69.54 | $67.59 | $69.29 | $69.29 | 537,921 |
| 2021-07-29 | $69.70 | $70.97 | $68.02 | $68.32 | $68.32 | 628,380 |
| 2021-07-28 | $66.31 | $68.59 | $65.38 | $68.37 | $68.37 | 671,404 |
| 2021-07-27 | $66.58 | $66.58 | $64.07 | $65.95 | $65.95 | 485,086 |
| 2021-07-26 | $68.20 | $68.75 | $66.24 | $66.73 | $66.73 | 855,576 |
| 2021-07-23 | $67.97 | $68.63 | $66.56 | $68.37 | $68.37 | 408,413 |
| 2021-07-22 | $68.25 | $69.16 | $66.51 | $67.92 | $67.92 | 456,587 |
| 2021-07-21 | $67.92 | $68.75 | $65.97 | $68.08 | $68.08 | 536,232 |
| 2021-07-20 | $65.66 | $68.11 | $65.51 | $67.91 | $67.91 | 906,275 |
| 2021-07-19 | $62.35 | $66.15 | $62.11 | $65.55 | $65.55 | 854,512 |
| 2021-07-16 | $63.73 | $64.60 | $62.26 | $63.43 | $63.43 | 516,719 |
| 2021-07-15 | $62.56 | $63.34 | $61.59 | $63.15 | $63.15 | 478,713 |
| 2021-07-14 | $63.92 | $63.92 | $61.69 | $62.54 | $62.54 | 741,651 |
| 2021-07-13 | $65.01 | $65.60 | $63.32 | $63.41 | $63.41 | 570,789 |
| 2021-07-12 | $67.14 | $68.73 | $65.64 | $65.78 | $65.78 | 492,047 |
| 2021-07-09 | $65.81 | $67.46 | $64.73 | $67.14 | $67.14 | 799,290 |
| 2021-07-08 | $62.35 | $66.01 | $61.51 | $65.32 | $65.32 | 923,617 |
| 2021-07-07 | $62.68 | $64.31 | $61.53 | $63.73 | $63.73 | 1,517,462 |
| 2021-07-06 | $65.01 | $67.44 | $62.19 | $63.07 | $63.07 | 2,710,089 |
| 2021-07-02 | $67.04 | $69.25 | $60.00 | $63.13 | $63.13 | 7,344,481 |
| 2021-07-01 | $82.71 | $86.01 | $82.20 | $84.96 | $84.96 | 685,569 |
| 2021-06-30 | $81.01 | $84.31 | $81.00 | $82.82 | $82.82 | 645,984 |
| 2021-06-29 | $86.00 | $86.48 | $81.47 | $81.50 | $81.50 | 1,119,894 |
| 2021-06-28 | $89.41 | $91.00 | $85.93 | $86.22 | $86.22 | 776,236 |
| 2021-06-25 | $89.34 | $90.44 | $88.30 | $90.32 | $90.32 | 1,632,883 |
| 2021-06-24 | $88.69 | $90.41 | $88.48 | $89.51 | $89.51 | 705,824 |
| 2021-06-23 | $90.00 | $93.66 | $87.35 | $88.09 | $88.09 | 1,052,436 |
| 2021-06-22 | $89.22 | $89.63 | $87.52 | $88.83 | $88.83 | 723,267 |
| 2021-06-21 | $85.94 | $90.60 | $85.81 | $89.81 | $89.81 | 856,559 |
| 2021-06-18 | $85.03 | $86.71 | $84.51 | $85.64 | $85.64 | 1,264,884 |
| 2021-06-17 | $85.44 | $86.93 | $84.93 | $85.98 | $85.98 | 532,775 |
| 2021-06-16 | $86.65 | $87.36 | $83.89 | $85.84 | $85.84 | 622,725 |
| 2021-06-15 | $88.59 | $89.17 | $85.72 | $86.63 | $86.63 | 741,755 |
| 2021-06-14 | $88.00 | $89.77 | $87.52 | $88.41 | $88.41 | 685,113 |
| 2021-06-11 | $86.72 | $90.64 | $86.40 | $88.71 | $88.71 | 1,568,346 |
| 2021-06-10 | $81.70 | $84.41 | $80.80 | $83.72 | $83.72 | 718,758 |
| 2021-06-09 | $81.86 | $82.86 | $81.10 | $81.81 | $81.81 | 779,871 |
| 2021-06-08 | $80.71 | $81.83 | $78.42 | $81.09 | $81.09 | 685,363 |
| 2021-06-07 | $76.29 | $81.52 | $76.19 | $80.68 | $80.68 | 882,862 |
| 2021-06-04 | $72.93 | $76.37 | $72.76 | $76.14 | $76.14 | 724,102 |
| 2021-06-03 | $72.37 | $72.84 | $71.03 | $72.52 | $72.52 | 848,510 |
| 2021-06-02 | $71.75 | $72.33 | $71.22 | $72.24 | $72.24 | 1,251,106 |
| 2021-06-01 | $72.51 | $73.51 | $71.59 | $71.91 | $71.91 | 903,985 |
| 2021-05-28 | $73.19 | $74.40 | $72.36 | $72.60 | $72.60 | 961,508 |
| 2021-05-27 | $74.06 | $74.06 | $72.41 | $72.77 | $72.77 | 1,149,509 |
| 2021-05-26 | $74.66 | $74.66 | $72.60 | $73.47 | $73.47 | 418,363 |
| 2021-05-25 | $75.23 | $76.64 | $73.49 | $73.87 | $73.87 | 580,990 |
| 2021-05-24 | $75.17 | $75.26 | $74.10 | $74.84 | $74.84 | 451,454 |
| 2021-05-21 | $75.59 | $75.99 | $73.82 | $74.23 | $74.23 | 370,644 |
| 2021-05-20 | $72.11 | $76.02 | $71.99 | $74.74 | $74.74 | 721,474 |
| 2021-05-19 | $70.45 | $72.36 | $70.06 | $71.42 | $71.42 | 729,696 |
| 2021-05-18 | $73.93 | $75.26 | $72.13 | $72.26 | $72.26 | 521,462 |
| 2021-05-17 | $72.32 | $73.95 | $70.56 | $73.05 | $73.05 | 591,174 |
| 2021-05-14 | $68.43 | $74.13 | $68.00 | $72.83 | $72.83 | 695,555 |
| 2021-05-13 | $69.39 | $69.91 | $65.92 | $67.88 | $67.88 | 688,940 |
| 2021-05-12 | $68.44 | $70.51 | $68.22 | $68.70 | $68.70 | 636,855 |
| 2021-05-11 | $64.15 | $71.11 | $63.50 | $69.81 | $69.81 | 781,756 |
| 2021-05-10 | $65.95 | $67.29 | $64.42 | $66.10 | $66.10 | 817,753 |
| 2021-05-07 | $66.71 | $67.50 | $65.16 | $66.38 | $66.38 | 641,695 |
| 2021-05-06 | $65.50 | $66.04 | $61.91 | $65.66 | $65.66 | 915,620 |
| 2021-05-05 | $66.06 | $68.65 | $65.19 | $66.47 | $66.47 | 930,495 |
| 2021-05-04 | $68.04 | $70.06 | $66.13 | $66.48 | $66.48 | 836,135 |
| 2021-05-03 | $73.00 | $73.98 | $70.21 | $70.24 | $70.24 | 559,657 |
| 2021-04-30 | $75.00 | $77.28 | $71.97 | $72.76 | $72.76 | 926,724 |
| 2021-04-29 | $77.12 | $77.12 | $73.47 | $75.76 | $75.76 | 607,358 |
| 2021-04-28 | $74.53 | $76.71 | $74.52 | $75.96 | $75.96 | 721,615 |
| 2021-04-27 | $75.00 | $75.41 | $73.66 | $74.52 | $74.52 | 663,489 |
| 2021-04-26 | $72.00 | $74.93 | $71.59 | $74.50 | $74.50 | 653,906 |
| 2021-04-23 | $71.58 | $72.35 | $70.50 | $71.59 | $71.59 | 558,993 |
| 2021-04-22 | $69.60 | $72.15 | $68.42 | $70.99 | $70.99 | 712,614 |
| 2021-04-21 | $67.84 | $69.24 | $66.68 | $69.03 | $69.03 | 554,574 |
| 2021-04-20 | $66.91 | $68.86 | $65.43 | $68.12 | $68.12 | 466,596 |
| 2021-04-19 | $66.49 | $68.45 | $65.91 | $67.00 | $67.00 | 537,964 |
| 2021-04-16 | $68.49 | $69.47 | $67.23 | $67.65 | $67.65 | 636,217 |
| 2021-04-15 | $69.65 | $69.70 | $66.24 | $67.98 | $67.98 | 720,699 |
| 2021-04-14 | $64.57 | $68.22 | $64.45 | $67.17 | $67.17 | 648,737 |
| 2021-04-13 | $63.65 | $64.70 | $62.12 | $63.93 | $63.93 | 406,897 |
| 2021-04-12 | $62.01 | $62.90 | $60.52 | $62.78 | $62.78 | 493,680 |
| 2021-04-09 | $63.20 | $63.25 | $61.29 | $62.15 | $62.15 | 783,288 |
| 2021-04-08 | $64.96 | $65.74 | $63.40 | $63.71 | $63.71 | 399,112 |
| 2021-04-07 | $64.79 | $65.45 | $63.16 | $63.39 | $63.39 | 526,881 |
| 2021-04-06 | $66.00 | $67.56 | $65.03 | $65.15 | $65.15 | 414,384 |
| 2021-04-05 | $68.41 | $69.11 | $65.87 | $67.22 | $67.22 | 461,468 |
| 2021-04-01 | $67.23 | $69.50 | $66.41 | $67.07 | $67.07 | 530,812 |
| 2021-03-31 | $64.50 | $69.39 | $64.36 | $66.31 | $66.31 | 982,410 |
| 2021-03-30 | $61.58 | $64.41 | $60.64 | $63.69 | $63.69 | 638,780 |
| 2021-03-29 | $62.57 | $64.03 | $60.66 | $61.35 | $61.35 | 700,959 |
| 2021-03-26 | $65.46 | $65.71 | $61.32 | $62.95 | $62.95 | 883,895 |
| 2021-03-25 | $61.54 | $65.61 | $61.03 | $65.21 | $65.21 | 1,204,118 |
| 2021-03-24 | $66.23 | $67.25 | $62.43 | $62.82 | $62.82 | 810,189 |
| 2021-03-23 | $69.13 | $69.73 | $65.78 | $66.07 | $66.07 | 730,545 |
| 2021-03-22 | $68.77 | $71.10 | $68.26 | $70.50 | $70.50 | 803,812 |
| 2021-03-19 | $67.86 | $68.85 | $65.59 | $67.40 | $67.40 | 2,059,122 |
| 2021-03-18 | $71.01 | $71.75 | $67.69 | $67.84 | $67.84 | 692,643 |
| 2021-03-17 | $70.47 | $73.38 | $69.50 | $72.57 | $72.57 | 461,228 |
| 2021-03-16 | $73.40 | $74.46 | $70.44 | $71.97 | $71.97 | 525,057 |
| 2021-03-15 | $72.90 | $73.21 | $70.48 | $71.85 | $71.85 | 804,400 |
| 2021-03-12 | $72.11 | $72.84 | $70.32 | $72.74 | $72.74 | 513,180 |
| 2021-03-11 | $71.61 | $73.64 | $70.87 | $73.18 | $73.18 | 658,961 |
| 2021-03-10 | $71.44 | $73.48 | $69.20 | $69.63 | $69.63 | 732,294 |
| 2021-03-09 | $65.82 | $71.50 | $65.81 | $69.87 | $69.87 | 913,193 |
| 2021-03-08 | $69.10 | $71.08 | $64.30 | $64.58 | $64.58 | 1,191,259 |
| 2021-03-05 | $70.00 | $70.50 | $62.99 | $69.00 | $69.00 | 1,614,160 |
| 2021-03-04 | $77.08 | $77.08 | $68.07 | $69.56 | $69.56 | 1,767,603 |
| 2021-03-03 | $80.61 | $80.97 | $75.17 | $75.48 | $75.48 | 900,406 |
| 2021-03-02 | $83.25 | $83.89 | $80.32 | $80.63 | $80.63 | 722,657 |
| 2021-03-01 | $81.14 | $84.45 | $81.06 | $83.78 | $83.78 | 567,615 |
| 2021-02-26 | $83.01 | $84.49 | $78.91 | $79.66 | $79.66 | 1,053,117 |
| 2021-02-25 | $84.16 | $86.44 | $81.10 | $82.20 | $82.20 | 614,724 |
| 2021-02-24 | $82.48 | $85.48 | $80.42 | $85.03 | $85.03 | 697,535 |
| 2021-02-23 | $82.82 | $83.00 | $78.01 | $81.75 | $81.75 | 1,327,271 |
| 2021-02-22 | $88.29 | $89.37 | $84.71 | $85.00 | $85.00 | 765,678 |
| 2021-02-19 | $87.30 | $90.40 | $86.06 | $89.51 | $89.51 | 679,126 |
| 2021-02-18 | $84.69 | $86.97 | $83.00 | $86.46 | $86.46 | 749,077 |
| 2021-02-17 | $86.71 | $87.82 | $84.59 | $86.70 | $86.70 | 848,083 |
| 2021-02-16 | $89.03 | $89.36 | $85.37 | $87.40 | $87.40 | 565,831 |
| 2021-02-12 | $88.46 | $89.91 | $86.70 | $88.20 | $88.20 | 489,166 |
| 2021-02-11 | $88.95 | $90.42 | $86.66 | $88.34 | $88.34 | 610,652 |
| 2021-02-10 | $90.00 | $92.60 | $87.01 | $87.48 | $87.48 | 940,760 |
| 2021-02-09 | $88.41 | $91.10 | $87.66 | $89.80 | $89.80 | 549,820 |
| 2021-02-08 | $89.64 | $90.47 | $86.12 | $88.41 | $88.41 | 1,156,421 |
| 2021-02-05 | $82.50 | $91.70 | $78.55 | $90.47 | $90.47 | 1,490,331 |
| 2021-02-04 | $81.61 | $84.89 | $79.77 | $83.92 | $83.92 | 921,049 |
| 2021-02-03 | $79.92 | $81.89 | $79.45 | $80.33 | $80.33 | 568,422 |
| 2021-02-02 | $80.78 | $82.00 | $79.95 | $80.52 | $80.52 | 713,377 |
| 2021-02-01 | $78.03 | $80.40 | $77.28 | $79.76 | $79.76 | 543,682 |
| 2021-01-29 | $78.39 | $80.89 | $76.31 | $77.17 | $77.17 | 986,375 |
| 2021-01-28 | $78.16 | $79.29 | $76.50 | $77.75 | $77.75 | 719,609 |
| 2021-01-27 | $79.55 | $81.93 | $75.03 | $76.82 | $76.82 | 1,005,148 |
| 2021-01-26 | $84.29 | $85.88 | $80.86 | $81.14 | $81.14 | 677,780 |
| 2021-01-25 | $81.85 | $84.67 | $80.29 | $84.13 | $84.13 | 696,519 |
| 2021-01-22 | $79.81 | $82.24 | $79.50 | $82.07 | $82.07 | 822,217 |
| 2021-01-21 | $83.58 | $84.12 | $79.49 | $80.02 | $80.02 | 559,007 |
| 2021-01-20 | $82.59 | $84.98 | $82.40 | $83.44 | $83.44 | 659,119 |
| 2021-01-19 | $80.61 | $83.45 | $80.61 | $82.15 | $82.15 | 538,574 |
| 2021-01-15 | $81.90 | $84.35 | $80.52 | $80.74 | $80.74 | 650,627 |
| 2021-01-14 | $80.95 | $84.12 | $80.40 | $82.86 | $82.86 | 482,697 |
| 2021-01-13 | $82.11 | $84.55 | $80.89 | $81.00 | $81.00 | 709,501 |
| 2021-01-12 | $80.42 | $82.93 | $80.01 | $82.69 | $82.69 | 550,420 |
| 2021-01-11 | $79.00 | $81.22 | $78.03 | $80.11 | $80.11 | 833,221 |
| 2021-01-08 | $78.85 | $82.25 | $78.10 | $79.88 | $79.88 | 937,627 |
| 2021-01-07 | $75.00 | $79.49 | $75.00 | $79.47 | $79.47 | 989,674 |
| 2021-01-06 | $71.62 | $74.74 | $70.11 | $74.38 | $74.38 | 1,720,757 |
| 2021-01-05 | $74.57 | $74.57 | $70.45 | $72.63 | $72.63 | 1,268,776 |
| 2021-01-04 | $76.07 | $77.11 | $74.52 | $74.83 | $74.83 | 1,164,185 |
| 2020-12-31 | $77.81 | $77.87 | $75.68 | $76.73 | $76.73 | 677,707 |
| 2020-12-30 | $78.78 | $81.28 | $77.29 | $77.43 | $77.43 | 693,581 |
| 2020-12-29 | $79.71 | $79.95 | $75.25 | $78.04 | $78.04 | 838,114 |
| 2020-12-28 | $85.35 | $85.78 | $79.75 | $79.94 | $79.94 | 840,720 |
| 2020-12-24 | $84.92 | $86.75 | $83.62 | $84.19 | $84.19 | 313,138 |
| 2020-12-23 | $82.83 | $86.11 | $81.74 | $85.37 | $85.37 | 735,773 |
| 2020-12-22 | $82.67 | $83.90 | $80.82 | $82.83 | $82.83 | 1,037,569 |
| 2020-12-21 | $77.03 | $82.06 | $74.62 | $82.03 | $82.03 | 1,441,766 |
| 2020-12-18 | $79.97 | $82.06 | $79.05 | $80.16 | $80.16 | 2,977,864 |
| 2020-12-17 | $76.96 | $79.70 | $76.89 | $79.37 | $79.37 | 873,940 |
| 2020-12-16 | $76.92 | $77.96 | $74.95 | $77.63 | $77.63 | 842,533 |
| 2020-12-15 | $75.75 | $77.20 | $74.81 | $76.45 | $76.45 | 888,186 |
| 2020-12-14 | $74.68 | $78.27 | $74.68 | $74.91 | $74.91 | 1,186,180 |
| 2020-12-11 | $73.64 | $75.03 | $72.66 | $74.06 | $74.06 | 1,008,109 |
| 2020-12-10 | $68.49 | $74.11 | $68.14 | $74.01 | $74.01 | 1,395,126 |
| 2020-12-09 | $68.66 | $72.17 | $67.98 | $68.90 | $68.90 | 1,455,867 |
| 2020-12-08 | $66.17 | $68.34 | $65.70 | $68.18 | $68.18 | 702,512 |
| 2020-12-07 | $65.20 | $66.72 | $64.35 | $65.85 | $65.85 | 793,536 |
| 2020-12-04 | $63.93 | $65.57 | $63.03 | $65.29 | $65.29 | 715,159 |
| 2020-12-03 | $64.43 | $65.00 | $63.50 | $63.98 | $63.98 | 515,059 |
| 2020-12-02 | $62.03 | $65.00 | $61.21 | $64.72 | $64.72 | 878,227 |
| 2020-12-01 | $63.34 | $63.94 | $61.96 | $62.64 | $62.64 | 758,391 |
| 2020-11-30 | $63.25 | $65.62 | $61.92 | $62.53 | $62.53 | 1,512,321 |
| 2020-11-27 | $57.01 | $63.00 | $56.95 | $62.99 | $62.99 | 1,023,713 |
| 2020-11-25 | $60.17 | $60.17 | $56.05 | $57.02 | $57.02 | 1,952,457 |
| 2020-11-24 | $65.50 | $66.75 | $58.02 | $60.39 | $60.39 | 3,523,329 |
| 2020-11-23 | $68.26 | $69.56 | $66.56 | $68.20 | $68.20 | 1,101,575 |
| 2020-11-20 | $68.07 | $69.30 | $66.85 | $68.80 | $68.80 | 719,870 |
| 2020-11-19 | $69.64 | $72.50 | $68.38 | $68.92 | $68.92 | 1,178,470 |
| 2020-11-18 | $70.96 | $72.48 | $67.63 | $68.36 | $68.36 | 1,099,250 |
| 2020-11-17 | $68.46 | $71.45 | $67.64 | $70.79 | $70.79 | 1,043,441 |
| 2020-11-16 | $70.00 | $70.90 | $67.40 | $69.07 | $69.07 | 779,972 |
| 2020-11-13 | $70.08 | $70.98 | $68.43 | $68.54 | $68.54 | 822,919 |
| 2020-11-12 | $69.56 | $71.62 | $68.92 | $69.23 | $69.23 | 881,029 |
| 2020-11-11 | $68.65 | $70.48 | $68.30 | $69.56 | $69.56 | 726,605 |
| 2020-11-10 | $68.52 | $69.26 | $66.81 | $68.68 | $68.68 | 938,207 |
| 2020-11-09 | $69.38 | $70.40 | $67.52 | $68.10 | $68.10 | 1,237,878 |
| 2020-11-06 | $66.41 | $66.93 | $64.54 | $66.45 | $66.45 | 578,950 |
| 2020-11-05 | $65.00 | $66.12 | $62.76 | $65.97 | $65.97 | 1,026,313 |
| 2020-11-04 | $59.20 | $64.96 | $59.20 | $64.34 | $64.34 | 1,369,564 |
| 2020-11-03 | $59.31 | $60.29 | $57.34 | $59.47 | $59.47 | 949,015 |
| 2020-11-02 | $57.72 | $58.90 | $56.80 | $58.22 | $58.22 | 968,368 |
| 2020-10-30 | $57.13 | $58.58 | $55.57 | $57.30 | $57.30 | 1,039,423 |
| 2020-10-29 | $59.86 | $59.87 | $56.72 | $58.09 | $58.09 | 1,047,232 |
| 2020-10-28 | $60.28 | $60.82 | $58.12 | $59.42 | $59.42 | 1,172,980 |
| 2020-10-27 | $59.69 | $62.75 | $58.82 | $61.69 | $61.69 | 1,401,228 |
| 2020-10-26 | $58.25 | $60.49 | $57.95 | $59.10 | $59.10 | 1,533,791 |
| 2020-10-23 | $58.60 | $59.04 | $57.35 | $58.88 | $58.88 | 1,351,364 |
| 2020-10-22 | $57.27 | $59.85 | $57.01 | $58.56 | $58.56 | 1,667,390 |
| 2020-10-21 | $54.79 | $58.50 | $54.42 | $56.72 | $56.72 | 2,048,278 |
| 2020-10-20 | $50.08 | $54.94 | $49.50 | $54.74 | $54.74 | 1,872,955 |
| 2020-10-19 | $49.18 | $52.00 | $48.21 | $50.08 | $50.08 | 1,655,494 |
| 2020-10-16 | $48.85 | $50.70 | $48.39 | $49.38 | $49.38 | 1,202,918 |
| 2020-10-15 | $48.19 | $50.86 | $46.11 | $48.85 | $48.85 | 4,025,654 |
| 2020-10-14 | $46.27 | $46.71 | $44.29 | $44.46 | $44.46 | 814,815 |
| 2020-10-13 | $46.18 | $47.19 | $45.65 | $46.52 | $46.52 | 645,245 |
| 2020-10-12 | $46.67 | $47.01 | $45.14 | $46.39 | $46.39 | 690,702 |
| 2020-10-09 | $48.21 | $48.59 | $45.79 | $46.05 | $46.05 | 992,878 |
| 2020-10-08 | $51.34 | $51.34 | $47.24 | $48.01 | $48.01 | 1,896,527 |
| 2020-10-07 | $46.42 | $48.34 | $46.21 | $48.10 | $48.10 | 528,315 |
| 2020-10-06 | $46.97 | $48.46 | $46.08 | $46.41 | $46.41 | 877,459 |
| 2020-10-05 | $44.19 | $47.27 | $44.19 | $47.11 | $47.11 | 1,122,073 |
| 2020-10-02 | $43.75 | $44.70 | $42.44 | $43.82 | $43.82 | 1,004,826 |
| 2020-10-01 | $43.12 | $45.44 | $42.97 | $44.76 | $44.76 | 1,004,877 |
| 2020-09-30 | $43.64 | $44.36 | $42.65 | $43.06 | $43.06 | 908,882 |
| 2020-09-29 | $43.61 | $44.29 | $43.22 | $43.42 | $43.42 | 818,892 |
| 2020-09-28 | $45.17 | $45.17 | $42.40 | $43.68 | $43.68 | 1,080,335 |
| 2020-09-25 | $43.98 | $45.10 | $43.65 | $44.92 | $44.92 | 847,541 |
| 2020-09-24 | $44.17 | $45.73 | $42.99 | $44.31 | $44.31 | 858,906 |
| 2020-09-23 | $43.51 | $45.82 | $43.28 | $44.64 | $44.64 | 1,740,430 |
| 2020-09-22 | $42.25 | $44.10 | $41.60 | $43.80 | $43.80 | 1,503,515 |
| 2020-09-21 | $41.67 | $43.56 | $41.26 | $41.71 | $41.71 | 1,295,134 |
| 2020-09-18 | $46.47 | $46.49 | $41.76 | $43.10 | $43.10 | 4,042,115 |
| 2020-09-17 | $46.36 | $48.95 | $45.55 | $45.75 | $45.75 | 2,649,992 |
| 2020-09-16 | $40.05 | $53.12 | $40.05 | $47.43 | $47.43 | 24,010,596 |
| 2020-09-15 | $34.48 | $34.96 | $33.61 | $33.80 | $33.80 | 1,034,405 |
| 2020-09-14 | $33.86 | $34.68 | $33.22 | $34.04 | $34.04 | 1,363,699 |
| 2020-09-11 | $35.53 | $35.66 | $32.86 | $33.21 | $33.21 | 1,904,354 |
| 2020-09-10 | $36.32 | $37.81 | $34.90 | $35.20 | $35.20 | 1,269,344 |
| 2020-09-09 | $35.77 | $36.71 | $35.21 | $36.14 | $36.14 | 806,590 |
| 2020-09-08 | $35.25 | $36.80 | $34.55 | $35.47 | $35.47 | 1,062,176 |
| 2020-09-04 | $37.50 | $37.98 | $34.00 | $36.04 | $36.04 | 1,201,729 |
| 2020-09-03 | $39.50 | $39.61 | $36.75 | $37.06 | $37.06 | 1,061,171 |
| 2020-09-02 | $39.01 | $40.06 | $37.66 | $39.83 | $39.83 | 1,041,293 |
| 2020-09-01 | $41.88 | $42.74 | $38.89 | $39.00 | $39.00 | 1,495,021 |
| 2020-08-31 | $42.58 | $43.64 | $42.05 | $42.24 | $42.24 | 921,931 |
| 2020-08-28 | $42.00 | $43.01 | $41.52 | $41.97 | $41.97 | 665,284 |
| 2020-08-27 | $42.62 | $42.67 | $40.33 | $41.84 | $41.84 | 777,412 |
| 2020-08-26 | $43.24 | $43.83 | $42.23 | $42.37 | $42.37 | 529,949 |
| 2020-08-25 | $42.74 | $43.63 | $42.17 | $43.33 | $43.33 | 452,693 |
| 2020-08-24 | $43.33 | $43.37 | $41.52 | $42.86 | $42.86 | 741,159 |
| 2020-08-21 | $42.80 | $43.31 | $42.09 | $42.49 | $42.49 | 696,686 |
| 2020-08-20 | $44.44 | $44.80 | $41.98 | $43.06 | $43.06 | 967,519 |
| 2020-08-19 | $44.83 | $45.73 | $43.76 | $44.97 | $44.97 | 627,489 |
| 2020-08-18 | $45.77 | $46.40 | $43.35 | $44.54 | $44.54 | 1,139,445 |
| 2020-08-17 | $42.15 | $46.54 | $42.15 | $45.70 | $45.70 | 1,396,579 |
| 2020-08-14 | $42.61 | $42.85 | $41.40 | $42.01 | $42.01 | 549,646 |
| 2020-08-13 | $42.45 | $42.91 | $40.81 | $42.71 | $42.71 | 850,928 |
| 2020-08-12 | $40.63 | $43.02 | $40.63 | $42.81 | $42.81 | 923,005 |
| 2020-08-11 | $41.17 | $42.18 | $40.21 | $40.58 | $40.58 | 1,006,186 |
| 2020-08-10 | $40.07 | $40.78 | $39.61 | $40.37 | $40.37 | 708,308 |
| 2020-08-07 | $41.50 | $42.00 | $39.56 | $40.23 | $40.23 | 921,836 |
| 2020-08-06 | $43.09 | $44.39 | $40.01 | $41.02 | $41.02 | 1,297,618 |
| 2020-08-05 | $44.72 | $44.72 | $42.67 | $43.56 | $43.56 | 1,207,746 |
| 2020-08-04 | $44.00 | $44.63 | $43.29 | $44.12 | $44.12 | 498,981 |
| 2020-08-03 | $43.41 | $44.49 | $42.88 | $44.38 | $44.38 | 625,133 |
| 2020-07-31 | $45.55 | $45.80 | $42.62 | $43.07 | $43.07 | 972,515 |
| 2020-07-30 | $43.67 | $46.00 | $43.27 | $45.45 | $45.45 | 560,992 |
| 2020-07-29 | $45.77 | $46.30 | $44.00 | $44.30 | $44.30 | 730,945 |
| 2020-07-28 | $48.25 | $48.49 | $45.47 | $45.51 | $45.51 | 805,150 |
| 2020-07-27 | $46.49 | $48.44 | $46.00 | $48.34 | $48.34 | 791,791 |
| 2020-07-24 | $45.72 | $46.82 | $45.04 | $46.21 | $46.21 | 797,905 |
| 2020-07-23 | $48.80 | $49.40 | $46.32 | $46.66 | $46.66 | 844,141 |
| 2020-07-22 | $48.75 | $49.65 | $47.36 | $48.60 | $48.60 | 793,096 |
| 2020-07-21 | $51.75 | $52.00 | $48.42 | $48.75 | $48.75 | 1,061,294 |
| 2020-07-20 | $49.13 | $51.54 | $48.76 | $51.27 | $51.27 | 1,175,090 |
| 2020-07-17 | $48.88 | $49.99 | $48.72 | $49.02 | $49.02 | 924,000 |
| 2020-07-16 | $47.98 | $49.31 | $47.44 | $49.02 | $49.02 | 772,000 |
| 2020-07-15 | $48.09 | $48.75 | $47.18 | $48.18 | $48.18 | 895,300 |
| 2020-07-14 | $46.11 | $47.39 | $45.20 | $47.34 | $47.34 | 1,460,600 |
| 2020-07-13 | $45.00 | $48.97 | $44.70 | $46.13 | $46.13 | 1,829,100 |
| 2020-07-10 | $45.28 | $45.85 | $44.42 | $44.51 | $44.51 | 728,000 |
| 2020-07-09 | $45.30 | $46.27 | $44.34 | $45.10 | $45.10 | 1,035,000 |
| 2020-07-08 | $44.63 | $45.31 | $44.25 | $45.25 | $45.25 | 762,700 |
| 2020-07-07 | $43.69 | $45.72 | $43.15 | $44.24 | $44.24 | 948,600 |
| 2020-07-06 | $44.54 | $45.16 | $43.49 | $43.72 | $43.72 | 817,000 |
| 2020-07-02 | $44.62 | $45.20 | $43.00 | $44.20 | $44.20 | 946,000 |
| 2020-07-01 | $43.20 | $44.80 | $42.94 | $44.16 | $44.16 | 1,245,900 |
| 2020-06-30 | $42.61 | $43.41 | $41.34 | $43.19 | $43.19 | 972,300 |
| 2020-06-29 | $43.28 | $43.54 | $42.03 | $42.60 | $42.60 | 1,086,400 |
| 2020-06-26 | $42.00 | $43.84 | $41.34 | $43.27 | $43.27 | 2,110,597 |
| 2020-06-25 | $39.39 | $42.39 | $38.31 | $42.23 | $42.23 | 1,237,078 |
| 2020-06-24 | $41.48 | $42.21 | $39.03 | $39.76 | $39.76 | 1,343,008 |
| 2020-06-23 | $40.08 | $42.97 | $39.83 | $41.76 | $41.76 | 2,065,768 |
| 2020-06-22 | $36.49 | $40.02 | $35.64 | $39.83 | $39.83 | 1,437,974 |
| 2020-06-19 | $36.91 | $37.14 | $35.54 | $36.73 | $36.73 | 2,748,442 |
| 2020-06-18 | $35.48 | $37.62 | $35.24 | $36.72 | $36.72 | 949,386 |
| 2020-06-17 | $35.86 | $36.24 | $34.65 | $35.51 | $35.51 | 1,054,158 |
| 2020-06-16 | $34.20 | $36.17 | $33.62 | $35.75 | $35.75 | 1,158,461 |
| 2020-06-15 | $31.81 | $33.58 | $31.11 | $33.22 | $33.22 | 962,614 |
| 2020-06-12 | $32.72 | $32.79 | $30.83 | $32.73 | $32.73 | 1,105,354 |
| 2020-06-11 | $34.09 | $34.19 | $31.29 | $31.58 | $31.58 | 1,482,240 |
| 2020-06-10 | $35.06 | $35.79 | $33.93 | $35.01 | $35.01 | 1,018,679 |
| 2020-06-09 | $35.22 | $35.91 | $34.90 | $35.14 | $35.14 | 691,759 |
| 2020-06-08 | $34.53 | $35.74 | $34.00 | $35.74 | $35.74 | 798,078 |
| 2020-06-05 | $32.93 | $34.54 | $31.85 | $34.07 | $34.07 | 1,154,799 |
| 2020-06-04 | $31.64 | $32.97 | $31.50 | $32.45 | $32.45 | 1,103,614 |
| 2020-06-03 | $33.10 | $33.25 | $31.96 | $32.01 | $32.01 | 740,099 |
| 2020-06-02 | $33.43 | $33.52 | $31.61 | $32.77 | $32.77 | 952,642 |
| 2020-06-01 | $32.10 | $33.65 | $31.91 | $33.31 | $33.31 | 1,026,988 |
| 2020-05-29 | $33.29 | $33.42 | $31.56 | $32.24 | $32.24 | 1,636,067 |
| 2020-05-28 | $33.97 | $34.62 | $32.65 | $33.09 | $33.09 | 1,206,286 |
| 2020-05-27 | $33.71 | $34.23 | $31.57 | $33.67 | $33.67 | 1,874,453 |
| 2020-05-26 | $36.90 | $36.96 | $33.55 | $33.71 | $33.71 | 1,116,604 |
| 2020-05-22 | $35.65 | $35.85 | $34.80 | $35.69 | $35.69 | 587,641 |
| 2020-05-21 | $36.57 | $36.82 | $34.77 | $35.84 | $35.84 | 972,441 |
| 2020-05-20 | $36.87 | $37.39 | $36.01 | $36.63 | $36.63 | 1,025,107 |
| 2020-05-19 | $38.30 | $38.96 | $36.44 | $36.49 | $36.49 | 1,097,840 |
| 2020-05-18 | $36.96 | $38.96 | $36.62 | $38.24 | $38.24 | 1,403,050 |
| 2020-05-15 | $35.82 | $36.32 | $34.41 | $35.85 | $35.85 | 963,027 |
| 2020-05-14 | $33.36 | $36.01 | $32.66 | $35.60 | $35.60 | 1,455,804 |
| 2020-05-13 | $36.41 | $37.25 | $33.51 | $34.16 | $34.16 | 1,158,148 |
| 2020-05-12 | $36.42 | $38.16 | $35.03 | $35.94 | $35.94 | 1,386,222 |
| 2020-05-11 | $33.87 | $37.29 | $33.33 | $36.30 | $36.30 | 1,522,162 |
| 2020-05-08 | $36.48 | $37.10 | $33.30 | $34.14 | $34.14 | 1,767,954 |
| 2020-05-07 | $34.95 | $35.44 | $33.77 | $35.13 | $35.13 | 1,254,090 |
| 2020-05-06 | $35.71 | $35.87 | $34.06 | $34.23 | $34.23 | 827,197 |
| 2020-05-05 | $35.11 | $36.33 | $34.69 | $35.40 | $35.40 | 1,340,052 |
| 2020-05-04 | $31.89 | $34.24 | $31.72 | $34.16 | $34.16 | 1,030,816 |
| 2020-05-01 | $33.55 | $34.27 | $31.50 | $32.56 | $32.56 | 1,296,511 |
| 2020-04-30 | $36.18 | $36.38 | $34.40 | $34.43 | $34.43 | 1,293,192 |
| 2020-04-29 | $38.34 | $38.38 | $36.36 | $36.53 | $36.53 | 929,805 |
| 2020-04-28 | $40.00 | $40.01 | $37.15 | $37.26 | $37.26 | 873,756 |
| 2020-04-27 | $39.21 | $40.00 | $38.92 | $39.47 | $39.47 | 671,882 |
| 2020-04-24 | $38.95 | $39.35 | $37.70 | $38.89 | $38.89 | 1,003,158 |
| 2020-04-23 | $36.85 | $39.39 | $36.85 | $38.45 | $38.45 | 1,045,478 |
| 2020-04-22 | $37.94 | $37.94 | $36.08 | $36.94 | $36.94 | 1,030,573 |
| 2020-04-21 | $37.72 | $38.66 | $36.17 | $36.62 | $36.62 | 1,306,431 |
| 2020-04-20 | $35.72 | $40.02 | $35.72 | $38.89 | $38.89 | 1,824,498 |
| 2020-04-17 | $35.98 | $36.64 | $35.09 | $36.55 | $36.55 | 1,258,971 |
| 2020-04-16 | $35.07 | $35.44 | $33.05 | $34.83 | $34.83 | 1,819,651 |
| 2020-04-15 | $36.86 | $37.23 | $34.41 | $35.33 | $35.33 | 1,832,484 |
| 2020-04-14 | $35.90 | $37.55 | $35.10 | $36.77 | $36.77 | 1,366,150 |
| 2020-04-13 | $35.65 | $35.74 | $33.68 | $34.85 | $34.85 | 1,559,062 |
| 2020-04-09 | $32.25 | $34.78 | $32.17 | $33.87 | $33.87 | 1,436,331 |
| 2020-04-08 | $30.25 | $31.97 | $29.61 | $31.51 | $31.51 | 1,121,132 |
| 2020-04-07 | $29.15 | $30.50 | $28.65 | $29.39 | $29.39 | 1,469,323 |
| 2020-04-06 | $27.22 | $29.07 | $26.75 | $28.94 | $28.94 | 1,262,537 |
| 2020-04-03 | $26.50 | $27.27 | $25.84 | $26.12 | $26.12 | 598,818 |
| 2020-04-02 | $26.22 | $27.61 | $25.79 | $26.91 | $26.91 | 912,383 |
| 2020-04-01 | $28.03 | $28.62 | $26.19 | $26.52 | $26.52 | 1,005,322 |
| 2020-03-31 | $29.16 | $29.41 | $27.60 | $28.77 | $28.77 | 1,311,335 |
| 2020-03-30 | $28.45 | $29.08 | $27.00 | $28.97 | $28.97 | 1,134,753 |
| 2020-03-27 | $29.83 | $30.15 | $27.95 | $28.12 | $28.12 | 1,302,044 |
| 2020-03-26 | $29.50 | $32.21 | $29.50 | $30.59 | $30.59 | 1,641,496 |
| 2020-03-25 | $28.54 | $30.24 | $27.50 | $29.22 | $29.22 | 1,976,149 |
| 2020-03-24 | $27.51 | $28.85 | $26.89 | $28.63 | $28.63 | 1,724,767 |
| 2020-03-23 | $28.14 | $28.96 | $24.50 | $25.58 | $25.58 | 2,044,110 |
| 2020-03-20 | $27.00 | $29.86 | $27.00 | $27.79 | $27.79 | 3,558,956 |
| 2020-03-19 | $20.71 | $27.07 | $20.41 | $26.00 | $26.00 | 2,885,113 |
| 2020-03-18 | $20.39 | $22.21 | $19.51 | $20.56 | $20.56 | 2,363,048 |
| 2020-03-17 | $22.25 | $22.72 | $19.52 | $21.97 | $21.97 | 2,823,961 |
| 2020-03-16 | $22.46 | $24.52 | $21.59 | $21.76 | $21.76 | 2,600,995 |
| 2020-03-13 | $26.50 | $26.67 | $22.64 | $26.32 | $26.32 | 2,682,936 |
| 2020-03-12 | $25.14 | $27.17 | $24.14 | $25.01 | $25.01 | 2,774,080 |
| 2020-03-11 | $29.11 | $30.76 | $27.98 | $28.56 | $28.56 | 1,954,592 |
| 2020-03-10 | $31.36 | $31.79 | $27.13 | $29.89 | $29.89 | 2,064,906 |
| 2020-03-09 | $30.00 | $33.20 | $29.20 | $30.00 | $30.00 | 2,176,318 |
| 2020-03-06 | $34.50 | $34.90 | $32.40 | $33.40 | $33.40 | 1,760,651 |
| 2020-03-05 | $35.98 | $36.94 | $35.14 | $35.59 | $35.59 | 1,169,067 |
| 2020-03-04 | $35.99 | $37.00 | $35.09 | $36.93 | $36.93 | 1,198,319 |
| 2020-03-03 | $35.70 | $37.15 | $34.77 | $35.15 | $35.15 | 1,443,525 |
| 2020-03-02 | $35.37 | $36.10 | $34.08 | $35.50 | $35.50 | 1,387,944 |
| 2020-02-28 | $34.81 | $35.60 | $33.64 | $35.36 | $35.36 | 2,037,045 |
| 2020-02-27 | $35.07 | $37.80 | $34.40 | $36.00 | $36.00 | 2,249,716 |
| 2020-02-26 | $34.24 | $37.00 | $34.01 | $36.06 | $36.06 | 2,327,831 |
| 2020-02-25 | $37.00 | $37.57 | $33.99 | $34.12 | $34.12 | 1,773,279 |
| 2020-02-24 | $37.00 | $38.10 | $35.73 | $36.39 | $36.39 | 1,668,452 |
| 2020-02-21 | $39.68 | $39.76 | $37.80 | $38.49 | $38.49 | 1,062,294 |
| 2020-02-20 | $39.90 | $40.25 | $38.11 | $39.74 | $39.74 | 1,815,738 |
| 2020-02-19 | $40.99 | $41.88 | $39.89 | $39.93 | $39.93 | 842,877 |
| 2020-02-18 | $40.50 | $41.24 | $39.93 | $40.55 | $40.55 | 990,119 |
| 2020-02-14 | $40.59 | $41.57 | $40.49 | $41.27 | $41.27 | 1,032,392 |
| 2020-02-13 | $42.17 | $42.41 | $40.98 | $41.05 | $41.05 | 946,004 |
| 2020-02-12 | $41.80 | $42.81 | $41.34 | $42.41 | $42.41 | 1,020,641 |
| 2020-02-11 | $43.25 | $43.69 | $41.05 | $41.58 | $41.58 | 1,254,552 |
| 2020-02-10 | $40.35 | $43.30 | $39.61 | $42.85 | $42.85 | 1,577,207 |
| 2020-02-07 | $40.86 | $41.14 | $40.05 | $40.43 | $40.43 | 1,365,041 |
| 2020-02-06 | $46.01 | $46.42 | $40.15 | $41.10 | $41.10 | 4,085,185 |
| 2020-02-05 | $44.80 | $45.25 | $42.95 | $43.72 | $43.72 | 1,343,069 |
| 2020-02-04 | $44.20 | $45.09 | $43.72 | $43.90 | $43.90 | 1,311,606 |
| 2020-02-03 | $42.36 | $44.69 | $42.25 | $43.26 | $43.26 | 1,686,568 |
| 2020-01-31 | $41.27 | $42.50 | $40.90 | $41.91 | $41.91 | 1,521,931 |
| 2020-01-30 | $43.74 | $44.33 | $41.06 | $41.52 | $41.52 | 2,136,920 |
| 2020-01-29 | $45.20 | $45.95 | $43.85 | $44.04 | $44.04 | 1,210,974 |
| 2020-01-28 | $44.41 | $45.66 | $44.23 | $45.40 | $45.40 | 1,151,116 |
| 2020-01-27 | $43.05 | $44.80 | $42.39 | $44.01 | $44.01 | 1,614,504 |
| 2020-01-24 | $46.34 | $47.31 | $43.64 | $44.61 | $44.61 | 2,250,043 |
| 2020-01-23 | $47.22 | $47.71 | $46.19 | $46.21 | $46.21 | 1,535,698 |
| 2020-01-22 | $47.59 | $49.34 | $47.41 | $47.58 | $47.58 | 1,835,260 |
| 2020-01-21 | $52.35 | $52.75 | $46.48 | $47.59 | $47.59 | 6,871,572 |
| 2020-01-17 | $57.69 | $57.69 | $56.11 | $56.42 | $56.42 | 1,541,532 |
| 2020-01-16 | $57.12 | $57.98 | $56.75 | $57.11 | $57.11 | 1,170,091 |
| 2020-01-15 | $58.00 | $58.00 | $56.60 | $56.93 | $56.93 | 1,204,004 |
| 2020-01-14 | $55.87 | $58.21 | $54.67 | $57.50 | $57.50 | 1,457,725 |
| 2020-01-13 | $58.00 | $58.00 | $54.19 | $56.66 | $56.66 | 2,093,118 |
| 2020-01-10 | $59.04 | $59.80 | $57.65 | $58.01 | $58.01 | 1,396,439 |
| 2020-01-09 | $60.46 | $60.65 | $58.58 | $58.94 | $58.94 | 1,423,381 |
| 2020-01-08 | $59.72 | $61.29 | $58.75 | $59.80 | $59.80 | 1,422,896 |
| 2020-01-07 | $59.13 | $60.40 | $58.22 | $59.58 | $59.58 | 1,495,438 |
| 2020-01-06 | $60.91 | $61.13 | $58.73 | $59.44 | $59.44 | 1,824,443 |
| 2020-01-03 | $61.94 | $63.21 | $60.77 | $61.56 | $61.56 | 1,467,063 |
| 2020-01-02 | $63.62 | $64.00 | $60.75 | $63.12 | $63.12 | 1,583,602 |
| 2019-12-31 | $63.94 | $64.98 | $63.21 | $63.43 | $63.43 | 1,205,315 |
| 2019-12-30 | $64.50 | $65.20 | $63.20 | $64.20 | $64.20 | 1,202,830 |
| 2019-12-27 | $67.15 | $67.24 | $63.71 | $64.93 | $64.93 | 1,399,956 |
| 2019-12-26 | $64.55 | $67.98 | $64.34 | $66.99 | $66.99 | 1,458,005 |
| 2019-12-24 | $63.61 | $64.70 | $63.02 | $64.56 | $64.56 | 786,893 |
| 2019-12-23 | $64.65 | $65.11 | $63.43 | $63.76 | $63.76 | 2,208,706 |
| 2019-12-20 | $67.84 | $68.09 | $63.09 | $63.49 | $63.49 | 19,626,313 |
| 2019-12-19 | $66.90 | $68.35 | $65.21 | $67.68 | $67.68 | 1,160,991 |
| 2019-12-18 | $65.30 | $67.50 | $64.51 | $66.51 | $66.51 | 1,326,144 |
| 2019-12-17 | $65.44 | $67.00 | $63.60 | $65.85 | $65.85 | 1,470,304 |
| 2019-12-16 | $64.55 | $65.45 | $61.19 | $65.38 | $65.38 | 3,022,816 |
| 2019-12-13 | $66.70 | $68.50 | $65.56 | $66.46 | $66.46 | 1,577,018 |
| 2019-12-12 | $68.28 | $69.95 | $65.89 | $67.32 | $67.32 | 2,050,860 |
| 2019-12-11 | $70.62 | $71.80 | $67.28 | $68.22 | $68.22 | 1,718,444 |
| 2019-12-10 | $68.02 | $72.17 | $68.00 | $70.86 | $70.86 | 2,281,095 |
| 2019-12-09 | $67.27 | $69.50 | $66.59 | $67.77 | $67.77 | 2,088,509 |
| 2019-12-06 | $66.43 | $69.00 | $65.70 | $67.27 | $67.27 | 1,985,868 |
| 2019-12-05 | $66.00 | $66.77 | $62.50 | $65.53 | $65.53 | 2,445,986 |
| 2019-12-04 | $62.22 | $66.89 | $61.00 | $66.46 | $66.46 | 6,598,302 |
| 2019-12-03 | $62.00 | $72.47 | $60.38 | $68.66 | $68.66 | 5,939,086 |
| 2019-12-02 | $73.33 | $73.63 | $61.85 | $63.33 | $63.33 | 6,145,710 |
| 2019-11-29 | $69.25 | $73.72 | $67.81 | $73.01 | $73.01 | 2,054,453 |
| 2019-11-27 | $67.00 | $70.28 | $64.50 | $69.02 | $69.02 | 3,543,782 |
| 2019-11-26 | $58.94 | $67.77 | $58.50 | $67.70 | $67.70 | 6,188,105 |
| 2019-11-25 | $53.19 | $59.72 | $52.58 | $56.99 | $56.99 | 5,388,868 |
| 2019-11-22 | $49.39 | $49.77 | $47.90 | $49.20 | $49.20 | 964,269 |
| 2019-11-21 | $48.90 | $49.75 | $48.40 | $49.06 | $49.06 | 1,404,883 |
| 2019-11-20 | $50.00 | $50.37 | $46.93 | $48.35 | $48.35 | 3,451,140 |
| 2019-11-19 | $49.29 | $51.84 | $48.89 | $50.50 | $50.50 | 2,148,810 |
| 2019-11-18 | $48.29 | $48.99 | $46.67 | $48.17 | $48.17 | 1,632,961 |
| 2019-11-15 | $47.00 | $47.84 | $45.22 | $47.44 | $47.44 | 2,376,157 |
| 2019-11-14 | $48.48 | $49.78 | $46.43 | $48.50 | $48.50 | 2,075,572 |
| 2019-11-13 | $45.41 | $48.87 | $44.44 | $48.51 | $48.51 | 2,660,279 |
| 2019-11-12 | $43.23 | $45.85 | $42.91 | $45.28 | $45.28 | 1,897,540 |
| 2019-11-11 | $41.72 | $43.41 | $41.12 | $42.94 | $42.94 | 1,045,147 |
| 2019-11-08 | $40.00 | $42.12 | $39.32 | $42.10 | $42.10 | 1,166,395 |
| 2019-11-07 | $39.63 | $40.16 | $38.88 | $39.60 | $39.60 | 877,472 |
| 2019-11-06 | $39.87 | $40.28 | $39.06 | $39.22 | $39.22 | 893,807 |
| 2019-11-05 | $39.44 | $39.82 | $38.84 | $39.73 | $39.73 | 961,303 |
| 2019-11-04 | $41.75 | $42.29 | $38.65 | $39.46 | $39.46 | 1,848,286 |
| 2019-11-01 | $40.29 | $41.64 | $39.94 | $41.48 | $41.48 | 1,511,830 |
| 2019-10-31 | $40.04 | $40.65 | $39.60 | $40.05 | $40.05 | 1,161,062 |
| 2019-10-30 | $39.85 | $40.35 | $38.85 | $40.03 | $40.03 | 857,563 |
| 2019-10-29 | $39.35 | $40.30 | $39.00 | $39.90 | $39.90 | 1,089,853 |
| 2019-10-28 | $38.81 | $39.49 | $38.28 | $39.26 | $39.26 | 931,686 |
| 2019-10-25 | $36.90 | $39.41 | $36.90 | $38.55 | $38.55 | 1,427,911 |
| 2019-10-24 | $38.81 | $38.87 | $36.38 | $36.87 | $36.87 | 2,195,360 |
| 2019-10-23 | $38.89 | $40.09 | $38.00 | $39.65 | $39.65 | 1,688,115 |
| 2019-10-22 | $37.12 | $39.25 | $36.88 | $38.98 | $38.98 | 2,072,022 |
| 2019-10-21 | $36.37 | $36.89 | $35.03 | $36.50 | $36.50 | 1,381,601 |
| 2019-10-18 | $36.89 | $38.75 | $35.60 | $35.95 | $35.95 | 3,636,417 |
| 2019-10-17 | $34.97 | $37.33 | $34.51 | $36.60 | $36.60 | 2,483,475 |
| 2019-10-16 | $34.25 | $34.74 | $34.04 | $34.51 | $34.51 | 969,386 |
| 2019-10-15 | $33.25 | $34.39 | $33.21 | $34.35 | $34.35 | 872,352 |
| 2019-10-14 | $32.51 | $33.50 | $32.06 | $32.98 | $32.98 | 853,631 |
| 2019-10-11 | $32.29 | $32.86 | $31.83 | $32.55 | $32.55 | 1,094,768 |
| 2019-10-10 | $31.28 | $32.12 | $31.15 | $32.00 | $32.00 | 939,232 |
| 2019-10-09 | $32.13 | $32.44 | $31.09 | $31.23 | $31.23 | 807,046 |
| 2019-10-08 | $31.51 | $32.22 | $31.15 | $31.48 | $31.48 | 1,252,374 |
| 2019-10-07 | $30.63 | $32.03 | $30.43 | $31.83 | $31.83 | 1,258,243 |
| 2019-10-04 | $29.61 | $30.68 | $29.55 | $30.60 | $30.60 | 899,643 |
| 2019-10-03 | $29.30 | $29.94 | $28.26 | $29.92 | $29.92 | 939,385 |
| 2019-10-02 | $27.85 | $29.45 | $27.12 | $28.92 | $28.92 | 1,405,576 |
| 2019-10-01 | $28.10 | $28.87 | $27.50 | $28.14 | $28.14 | 1,406,322 |
| 2019-09-30 | $26.01 | $28.53 | $25.97 | $28.18 | $28.18 | 1,378,782 |
| 2019-09-27 | $27.19 | $27.71 | $26.34 | $26.96 | $26.96 | 1,207,146 |
| 2019-09-26 | $28.24 | $28.63 | $27.10 | $27.27 | $27.27 | 977,229 |
| 2019-09-25 | $28.00 | $28.66 | $27.58 | $28.26 | $28.26 | 1,224,333 |
| 2019-09-24 | $29.00 | $29.10 | $27.45 | $28.08 | $28.08 | 1,832,735 |
| 2019-09-23 | $29.10 | $29.10 | $28.63 | $28.88 | $28.88 | 1,304,357 |
| 2019-09-20 | $29.09 | $29.53 | $28.32 | $28.86 | $28.86 | 2,600,415 |
| 2019-09-19 | $29.31 | $29.69 | $28.95 | $29.09 | $29.09 | 1,538,232 |
| 2019-09-18 | $29.67 | $29.67 | $28.45 | $29.28 | $29.28 | 1,687,715 |
| 2019-09-17 | $29.66 | $30.43 | $29.14 | $29.54 | $29.54 | 1,011,674 |
| 2019-09-16 | $31.00 | $31.46 | $28.75 | $29.44 | $29.44 | 1,631,570 |
| 2019-09-13 | $30.01 | $30.46 | $29.61 | $29.95 | $29.95 | 846,964 |
| 2019-09-12 | $30.78 | $31.20 | $29.44 | $30.14 | $30.14 | 1,351,822 |
| 2019-09-11 | $28.78 | $30.92 | $28.78 | $30.89 | $30.89 | 1,814,086 |
| 2019-09-10 | $28.42 | $28.95 | $27.81 | $28.72 | $28.72 | 1,428,673 |
| 2019-09-09 | $31.45 | $31.59 | $27.63 | $28.70 | $28.70 | 2,698,905 |
| 2019-09-06 | $31.84 | $32.27 | $31.32 | $31.51 | $31.51 | 851,099 |
| 2019-09-05 | $34.58 | $34.70 | $30.80 | $31.84 | $31.84 | 2,393,595 |
| 2019-09-04 | $33.55 | $34.26 | $33.09 | $34.24 | $34.24 | 1,550,285 |
| 2019-09-03 | $34.43 | $34.89 | $33.04 | $33.23 | $33.23 | 1,285,021 |
| 2019-08-30 | $35.61 | $36.80 | $33.68 | $34.17 | $34.17 | 1,650,124 |
| 2019-08-29 | $35.00 | $35.69 | $33.79 | $34.86 | $34.86 | 1,309,241 |
| 2019-08-28 | $32.80 | $34.84 | $32.79 | $34.36 | $34.36 | 1,351,031 |
| 2019-08-27 | $32.66 | $33.34 | $32.27 | $32.92 | $32.92 | 1,563,063 |
| 2019-08-26 | $31.48 | $32.30 | $31.25 | $32.22 | $32.22 | 1,884,068 |
| 2019-08-23 | $32.03 | $32.73 | $30.71 | $30.88 | $30.88 | 1,163,901 |
| 2019-08-22 | $34.60 | $34.93 | $31.81 | $32.12 | $32.12 | 1,789,019 |
| 2019-08-21 | $33.90 | $35.41 | $33.64 | $34.50 | $34.50 | 1,501,413 |
| 2019-08-20 | $33.90 | $33.90 | $33.03 | $33.72 | $33.72 | 1,514,262 |
| 2019-08-19 | $32.20 | $34.02 | $31.57 | $33.72 | $33.72 | 1,715,205 |
| 2019-08-16 | $29.33 | $31.56 | $29.30 | $31.19 | $31.19 | 1,569,924 |
| 2019-08-15 | $29.90 | $30.06 | $29.14 | $29.18 | $29.18 | 740,995 |
| 2019-08-14 | $28.93 | $30.11 | $28.84 | $29.78 | $29.78 | 1,006,449 |
| 2019-08-13 | $29.11 | $30.25 | $29.11 | $29.63 | $29.63 | 858,438 |
| 2019-08-12 | $28.85 | $29.49 | $28.41 | $29.26 | $29.26 | 811,376 |
| 2019-08-09 | $28.96 | $29.47 | $28.65 | $29.05 | $29.05 | 731,019 |
| 2019-08-08 | $28.85 | $29.33 | $27.91 | $29.14 | $29.14 | 873,567 |
| 2019-08-07 | $28.36 | $28.96 | $28.01 | $28.75 | $28.75 | 990,989 |
| 2019-08-06 | $28.28 | $29.80 | $27.83 | $28.50 | $28.50 | 2,083,211 |
| 2019-08-05 | $28.45 | $28.72 | $27.24 | $27.24 | $27.24 | 1,701,854 |
| 2019-08-02 | $29.29 | $29.52 | $28.76 | $29.12 | $29.12 | 756,012 |
| 2019-08-01 | $29.19 | $30.30 | $29.17 | $29.53 | $29.53 | 1,110,912 |
| 2019-07-31 | $29.60 | $29.90 | $28.94 | $29.06 | $29.06 | 840,027 |
| 2019-07-30 | $28.22 | $29.58 | $28.10 | $29.55 | $29.55 | 939,721 |
| 2019-07-29 | $29.52 | $29.68 | $28.44 | $28.67 | $28.67 | 1,079,050 |
| 2019-07-26 | $29.02 | $29.64 | $29.01 | $29.52 | $29.52 | 1,383,584 |
| 2019-07-25 | $29.23 | $29.37 | $28.69 | $28.79 | $28.79 | 1,188,855 |
| 2019-07-24 | $29.67 | $29.68 | $28.45 | $29.23 | $29.23 | 1,373,208 |
| 2019-07-23 | $30.06 | $30.35 | $29.16 | $29.78 | $29.78 | 816,586 |
| 2019-07-22 | $29.28 | $30.73 | $29.15 | $29.98 | $29.98 | 1,492,781 |
| 2019-07-19 | $29.66 | $29.98 | $29.13 | $29.17 | $29.17 | 1,132,802 |
| 2019-07-18 | $28.57 | $30.13 | $28.44 | $29.63 | $29.63 | 1,457,631 |
| 2019-07-17 | $28.44 | $28.74 | $27.94 | $28.52 | $28.52 | 831,778 |
| 2019-07-16 | $27.81 | $28.33 | $27.60 | $28.16 | $28.16 | 737,518 |
| 2019-07-15 | $27.27 | $27.98 | $26.94 | $27.80 | $27.80 | 710,599 |
| 2019-07-12 | $26.29 | $27.21 | $25.95 | $27.15 | $27.15 | 857,973 |
| 2019-07-11 | $26.73 | $26.75 | $26.10 | $26.29 | $26.29 | 907,195 |
| 2019-07-10 | $26.96 | $27.27 | $26.18 | $26.58 | $26.58 | 1,026,837 |
| 2019-07-09 | $26.18 | $26.96 | $26.18 | $26.78 | $26.78 | 727,455 |
| 2019-07-08 | $26.24 | $26.39 | $25.78 | $26.26 | $26.26 | 1,199,484 |
| 2019-07-05 | $26.76 | $26.76 | $26.26 | $26.53 | $26.53 | 951,526 |
| 2019-07-03 | $26.42 | $26.79 | $26.42 | $26.78 | $26.78 | 667,066 |
| 2019-07-02 | $26.53 | $26.78 | $26.02 | $26.35 | $26.35 | 1,233,359 |
| 2019-07-01 | $26.79 | $27.00 | $25.68 | $26.49 | $26.49 | 1,554,709 |
| 2019-06-28 | $28.20 | $28.30 | $26.05 | $26.50 | $26.50 | 3,882,670 |
| 2019-06-27 | $28.30 | $28.84 | $27.69 | $28.82 | $28.82 | 1,281,129 |
| 2019-06-26 | $27.70 | $28.00 | $27.35 | $27.70 | $27.70 | 1,003,336 |
| 2019-06-25 | $27.69 | $27.90 | $27.24 | $27.52 | $27.52 | 1,483,692 |
| 2019-06-24 | $28.13 | $28.28 | $27.33 | $27.50 | $27.50 | 2,036,861 |
| 2019-06-21 | $27.28 | $28.46 | $27.05 | $28.12 | $28.12 | 4,373,898 |
| 2019-06-20 | $27.82 | $28.32 | $27.10 | $27.29 | $27.29 | 1,709,770 |
| 2019-06-19 | $27.98 | $28.19 | $27.29 | $27.51 | $27.51 | 1,925,234 |
| 2019-06-18 | $26.78 | $27.97 | $26.70 | $27.89 | $27.89 | 2,103,615 |
| 2019-06-17 | $26.01 | $26.57 | $25.95 | $26.45 | $26.45 | 2,296,732 |
| 2019-06-14 | $26.10 | $26.10 | $25.69 | $25.82 | $25.82 | 1,673,263 |
| 2019-06-13 | $26.54 | $26.75 | $25.86 | $26.13 | $26.13 | 1,766,501 |
| 2019-06-12 | $26.34 | $26.87 | $26.17 | $26.37 | $26.37 | 1,822,501 |
| 2019-06-11 | $26.71 | $27.05 | $26.19 | $26.99 | $26.99 | 1,098,527 |
| 2019-06-10 | $27.50 | $27.69 | $26.36 | $26.54 | $26.54 | 1,278,997 |
| 2019-06-07 | $26.65 | $27.10 | $26.54 | $27.05 | $27.05 | 1,318,753 |
| 2019-06-06 | $26.37 | $26.96 | $25.94 | $26.61 | $26.61 | 1,403,899 |
| 2019-06-05 | $25.74 | $26.62 | $25.40 | $26.42 | $26.42 | 1,743,805 |
| 2019-06-04 | $24.78 | $25.58 | $24.27 | $25.55 | $25.55 | 2,160,966 |
| 2019-06-03 | $24.15 | $24.88 | $23.90 | $24.41 | $24.41 | 1,990,493 |
| 2019-05-31 | $24.16 | $24.29 | $23.49 | $23.71 | $23.71 | 2,369,392 |
| 2019-05-30 | $25.12 | $25.23 | $24.27 | $24.60 | $24.60 | 2,062,944 |
| 2019-05-29 | $24.69 | $25.50 | $24.12 | $24.99 | $24.99 | 2,029,337 |
| 2019-05-28 | $24.40 | $25.39 | $24.08 | $25.02 | $25.02 | 3,990,011 |
| 2019-05-24 | $21.96 | $24.30 | $21.91 | $24.04 | $24.04 | 5,421,125 |
| 2019-05-23 | $21.47 | $22.08 | $20.42 | $21.97 | $21.97 | 21,001,496 |
| 2019-05-22 | $21.17 | $22.10 | $21.17 | $21.79 | $21.79 | 4,498,258 |
| 2019-05-21 | $20.59 | $22.74 | $20.49 | $21.35 | $21.35 | 11,601,546 |
| 2019-05-20 | $19.15 | $19.38 | $18.82 | $18.94 | $18.94 | 999,516 |
| 2019-05-17 | $19.20 | $19.95 | $19.20 | $19.46 | $19.46 | 1,156,985 |
| 2019-05-16 | $18.96 | $19.69 | $18.51 | $19.47 | $19.47 | 1,276,915 |
| 2019-05-15 | $18.38 | $19.29 | $18.23 | $19.17 | $19.17 | 1,068,809 |
| 2019-05-14 | $18.18 | $18.98 | $18.00 | $18.60 | $18.60 | 1,303,856 |
| 2019-05-13 | $18.98 | $19.14 | $17.56 | $18.03 | $18.03 | 1,721,394 |
| 2019-05-10 | $19.22 | $19.99 | $19.05 | $19.51 | $19.51 | 1,436,509 |
| 2019-05-09 | $18.23 | $19.57 | $17.75 | $19.45 | $19.45 | 1,904,025 |
| 2019-05-08 | $17.99 | $18.77 | $17.71 | $18.33 | $18.33 | 1,337,326 |
| 2019-05-07 | $18.27 | $18.54 | $17.68 | $18.01 | $18.01 | 1,423,289 |
| 2019-05-06 | $17.61 | $18.76 | $17.51 | $18.55 | $18.55 | 1,131,512 |
| 2019-05-03 | $17.90 | $18.19 | $17.73 | $18.14 | $18.14 | 1,042,223 |
| 2019-05-02 | $17.43 | $17.94 | $17.30 | $17.81 | $17.81 | 943,311 |
| 2019-05-01 | $18.00 | $18.10 | $17.41 | $17.43 | $17.43 | 1,221,475 |
| 2019-04-30 | $18.30 | $18.45 | $17.84 | $17.98 | $17.98 | 1,152,573 |
| 2019-04-29 | $19.00 | $19.07 | $18.31 | $18.34 | $18.34 | 1,053,121 |
| 2019-04-26 | $19.09 | $19.10 | $18.76 | $19.00 | $19.00 | 759,355 |
| 2019-04-25 | $18.90 | $19.17 | $18.66 | $19.05 | $19.05 | 812,465 |
| 2019-04-24 | $19.07 | $19.25 | $18.63 | $18.94 | $18.94 | 979,298 |
| 2019-04-23 | $18.64 | $19.29 | $18.43 | $19.07 | $19.07 | 1,226,127 |
| 2019-04-22 | $18.07 | $18.55 | $18.03 | $18.53 | $18.53 | 758,284 |
| 2019-04-18 | $18.32 | $18.57 | $17.50 | $18.17 | $18.17 | 1,373,032 |
| 2019-04-17 | $19.33 | $19.33 | $18.00 | $18.38 | $18.38 | 1,401,542 |
| 2019-04-16 | $18.93 | $19.42 | $18.76 | $19.25 | $19.25 | 1,145,108 |
| 2019-04-15 | $18.47 | $18.90 | $18.20 | $18.65 | $18.65 | 1,149,025 |
| 2019-04-12 | $19.25 | $19.35 | $18.12 | $18.32 | $18.32 | 1,915,122 |
| 2019-04-11 | $19.51 | $19.63 | $18.89 | $19.05 | $19.05 | 1,126,428 |
| 2019-04-10 | $19.25 | $19.75 | $19.25 | $19.49 | $19.49 | 1,080,857 |
| 2019-04-09 | $19.67 | $19.84 | $19.18 | $19.22 | $19.22 | 1,674,081 |
| 2019-04-08 | $19.92 | $19.98 | $19.09 | $19.75 | $19.75 | 1,272,040 |
| 2019-04-05 | $19.42 | $20.28 | $19.42 | $19.98 | $19.98 | 2,042,763 |
| 2019-04-04 | $19.53 | $19.58 | $18.87 | $19.35 | $19.35 | 1,178,312 |
| 2019-04-03 | $19.00 | $19.66 | $18.80 | $19.49 | $19.49 | 1,558,998 |
| 2019-04-02 | $18.29 | $18.87 | $18.21 | $18.78 | $18.78 | 1,163,777 |
| 2019-04-01 | $18.54 | $18.87 | $18.15 | $18.30 | $18.30 | 1,219,104 |
| 2019-03-29 | $18.33 | $18.45 | $18.01 | $18.35 | $18.35 | 1,101,351 |
| 2019-03-28 | $17.78 | $18.19 | $17.70 | $18.09 | $18.09 | 1,000,787 |
| 2019-03-27 | $18.40 | $18.45 | $17.56 | $17.76 | $17.76 | 1,396,528 |
| 2019-03-26 | $18.27 | $18.53 | $18.16 | $18.42 | $18.42 | 1,109,099 |
| 2019-03-25 | $17.71 | $18.20 | $17.27 | $18.07 | $18.07 | 1,542,899 |
| 2019-03-22 | $18.96 | $19.25 | $17.77 | $17.77 | $17.77 | 1,632,324 |
| 2019-03-21 | $18.33 | $19.19 | $18.27 | $19.07 | $19.07 | 1,117,469 |
| 2019-03-20 | $18.79 | $19.00 | $18.27 | $18.54 | $18.54 | 897,440 |
| 2019-03-19 | $18.94 | $19.03 | $18.54 | $18.83 | $18.83 | 1,162,444 |
| 2019-03-18 | $18.88 | $19.41 | $18.53 | $18.88 | $18.88 | 1,464,313 |
| 2019-03-15 | $18.59 | $19.00 | $18.53 | $18.62 | $18.62 | 2,504,759 |
| 2019-03-14 | $19.25 | $19.70 | $18.41 | $18.55 | $18.55 | 1,508,628 |
| 2019-03-13 | $19.45 | $19.68 | $19.19 | $19.30 | $19.30 | 1,260,291 |
| 2019-03-12 | $19.11 | $19.55 | $18.90 | $19.32 | $19.32 | 1,284,795 |
| 2019-03-11 | $18.74 | $19.15 | $18.43 | $19.06 | $19.06 | 1,693,130 |
| 2019-03-08 | $17.89 | $18.50 | $17.58 | $18.41 | $18.41 | 1,415,844 |
| 2019-03-07 | $17.96 | $18.53 | $17.79 | $18.13 | $18.13 | 1,357,008 |
| 2019-03-06 | $19.64 | $19.72 | $17.80 | $18.00 | $18.00 | 2,727,292 |
| 2019-03-05 | $19.70 | $20.17 | $19.45 | $19.64 | $19.64 | 1,727,911 |
| 2019-03-04 | $20.36 | $20.60 | $19.20 | $19.84 | $19.84 | 1,845,813 |
| 2019-03-01 | $19.77 | $20.25 | $19.73 | $20.18 | $20.18 | 1,910,742 |
| 2019-02-28 | $19.73 | $19.88 | $19.13 | $19.52 | $19.52 | 1,560,520 |
| 2019-02-27 | $19.09 | $19.80 | $19.09 | $19.70 | $19.70 | 1,609,587 |
| 2019-02-26 | $19.00 | $19.36 | $18.90 | $19.15 | $19.15 | 2,053,024 |
| 2019-02-25 | $18.83 | $19.26 | $18.65 | $19.12 | $19.12 | 1,936,361 |
| 2019-02-22 | $18.00 | $18.41 | $17.92 | $18.40 | $18.40 | 1,349,988 |
| 2019-02-21 | $17.84 | $18.10 | $17.57 | $18.02 | $18.02 | 1,005,926 |
| 2019-02-20 | $18.25 | $18.54 | $17.66 | $18.10 | $18.10 | 1,404,435 |
| 2019-02-19 | $17.82 | $18.27 | $17.57 | $18.13 | $18.13 | 1,961,591 |
| 2019-02-15 | $17.71 | $17.93 | $17.54 | $17.92 | $17.92 | 1,816,853 |
| 2019-02-14 | $17.16 | $17.79 | $17.05 | $17.61 | $17.61 | 1,463,674 |
| 2019-02-13 | $17.45 | $17.77 | $17.12 | $17.28 | $17.28 | 2,197,151 |
| 2019-02-12 | $17.03 | $17.45 | $16.57 | $17.35 | $17.35 | 2,769,844 |
| 2019-02-11 | $15.66 | $17.00 | $15.22 | $16.92 | $16.92 | 3,687,390 |
| 2019-02-08 | $12.76 | $15.78 | $12.72 | $15.66 | $15.66 | 5,605,762 |
| 2019-02-07 | $13.72 | $13.88 | $13.00 | $13.30 | $13.30 | 1,642,318 |
| 2019-02-06 | $13.82 | $13.99 | $13.50 | $13.84 | $13.84 | 570,588 |
| 2019-02-05 | $14.38 | $14.51 | $13.75 | $13.81 | $13.81 | 1,110,532 |
| 2019-02-04 | $14.20 | $14.42 | $14.03 | $14.35 | $14.35 | 621,480 |
| 2019-02-01 | $14.12 | $14.34 | $13.58 | $14.30 | $14.30 | 2,112,070 |
| 2019-01-31 | $13.64 | $14.15 | $13.40 | $14.12 | $14.12 | 1,383,048 |
| 2019-01-30 | $13.35 | $13.63 | $13.17 | $13.62 | $13.62 | 1,503,330 |
| 2019-01-29 | $13.18 | $13.32 | $13.01 | $13.20 | $13.20 | 1,106,436 |
| 2019-01-28 | $13.54 | $13.75 | $13.02 | $13.18 | $13.18 | 1,166,746 |
| 2019-01-25 | $13.10 | $13.79 | $12.99 | $13.72 | $13.72 | 2,469,571 |
| 2019-01-24 | $12.77 | $13.15 | $12.56 | $13.05 | $13.05 | 1,469,587 |
| 2019-01-23 | $13.18 | $13.32 | $12.51 | $12.81 | $12.81 | 1,478,117 |
| 2019-01-22 | $14.30 | $14.30 | $13.05 | $13.10 | $13.10 | 2,092,758 |
| 2019-01-18 | $14.62 | $14.96 | $14.10 | $14.52 | $14.52 | 1,529,987 |
| 2019-01-17 | $14.43 | $14.92 | $14.24 | $14.63 | $14.63 | 956,790 |
| 2019-01-16 | $14.76 | $15.02 | $14.50 | $14.51 | $14.51 | 954,325 |
| 2019-01-15 | $14.23 | $14.66 | $14.23 | $14.66 | $14.66 | 1,085,934 |
| 2019-01-14 | $14.56 | $14.73 | $14.02 | $14.22 | $14.22 | 1,359,840 |
| 2019-01-11 | $14.77 | $15.28 | $14.63 | $14.87 | $14.87 | 1,261,019 |
| 2019-01-10 | $14.64 | $15.04 | $14.03 | $15.00 | $15.00 | 1,109,012 |
| 2019-01-09 | $14.60 | $15.11 | $14.47 | $14.76 | $14.76 | 3,072,468 |
| 2019-01-08 | $14.23 | $14.58 | $13.75 | $14.50 | $14.50 | 2,059,551 |
| 2019-01-07 | $13.21 | $14.29 | $12.86 | $14.11 | $14.11 | 1,976,960 |
| 2019-01-04 | $12.23 | $13.32 | $11.85 | $13.18 | $13.18 | 2,659,215 |
| 2019-01-03 | $12.90 | $13.05 | $11.95 | $12.05 | $12.05 | 2,203,169 |
| 2019-01-02 | $12.16 | $13.13 | $11.67 | $13.12 | $13.12 | 1,895,130 |
| 2018-12-31 | $12.16 | $12.57 | $12.01 | $12.42 | $12.42 | 1,678,440 |
| 2018-12-28 | $11.97 | $12.31 | $11.74 | $11.94 | $11.94 | 1,600,297 |
| 2018-12-27 | $11.66 | $12.24 | $11.25 | $11.97 | $11.97 | 1,968,922 |
| 2018-12-26 | $10.90 | $12.00 | $10.78 | $11.96 | $11.96 | 2,537,651 |
| 2018-12-24 | $10.98 | $11.13 | $10.41 | $10.74 | $10.74 | 1,872,566 |
| 2018-12-21 | $12.91 | $12.91 | $11.14 | $11.21 | $11.21 | 3,493,429 |
| 2018-12-20 | $13.35 | $13.70 | $12.52 | $12.87 | $12.87 | 2,221,241 |
| 2018-12-19 | $13.71 | $14.37 | $13.26 | $13.45 | $13.45 | 2,129,425 |
| 2018-12-18 | $14.13 | $14.16 | $13.35 | $13.73 | $13.73 | 1,328,978 |
| 2018-12-17 | $14.20 | $14.68 | $13.81 | $13.96 | $13.96 | 1,456,934 |
| 2018-12-14 | $14.69 | $15.06 | $14.25 | $14.32 | $14.32 | 1,272,334 |
| 2018-12-13 | $15.19 | $15.47 | $14.36 | $14.80 | $14.80 | 1,815,776 |
| 2018-12-12 | $13.50 | $15.35 | $13.33 | $15.19 | $15.19 | 2,976,190 |
| 2018-12-11 | $13.85 | $14.00 | $13.58 | $13.62 | $13.62 | 1,078,993 |
| 2018-12-10 | $13.16 | $13.80 | $12.89 | $13.66 | $13.66 | 1,232,993 |
| 2018-12-07 | $13.52 | $13.82 | $13.11 | $13.13 | $13.13 | 2,106,485 |
| 2018-12-06 | $13.03 | $13.73 | $13.01 | $13.63 | $13.63 | 1,561,247 |
| 2018-12-04 | $14.90 | $15.18 | $13.48 | $13.53 | $13.53 | 1,757,500 |
| 2018-12-03 | $15.02 | $15.13 | $14.40 | $15.09 | $15.09 | 1,409,940 |
| 2018-11-30 | $14.50 | $14.83 | $14.30 | $14.52 | $14.52 | 1,083,385 |
| 2018-11-29 | $14.64 | $14.98 | $14.14 | $14.61 | $14.61 | 1,024,059 |
| 2018-11-28 | $13.50 | $14.86 | $13.47 | $14.80 | $14.80 | 1,520,496 |
| 2018-11-27 | $13.40 | $13.87 | $13.22 | $13.42 | $13.42 | 970,489 |
| 2018-11-26 | $13.20 | $13.52 | $13.01 | $13.50 | $13.50 | 1,234,190 |
| 2018-11-23 | $12.76 | $13.38 | $12.40 | $13.00 | $13.00 | 561,147 |
| 2018-11-21 | $12.56 | $13.10 | $12.42 | $12.95 | $12.95 | 1,040,364 |
| 2018-11-20 | $11.73 | $12.73 | $11.55 | $12.30 | $12.30 | 1,755,093 |
| 2018-11-19 | $13.32 | $13.55 | $12.16 | $12.21 | $12.21 | 2,023,080 |
| 2018-11-16 | $12.89 | $13.54 | $12.80 | $13.39 | $13.39 | 1,666,882 |
| 2018-11-15 | $11.89 | $13.16 | $11.83 | $12.98 | $12.98 | 2,011,606 |
| 2018-11-14 | $12.62 | $12.83 | $11.84 | $12.06 | $12.06 | 1,653,694 |
| 2018-11-13 | $12.94 | $13.28 | $12.35 | $12.47 | $12.47 | 1,576,228 |
| 2018-11-12 | $14.49 | $14.49 | $12.81 | $12.83 | $12.83 | 1,769,391 |
| 2018-11-09 | $15.22 | $15.29 | $13.75 | $14.49 | $14.49 | 2,037,512 |
| 2018-11-08 | $16.09 | $16.09 | $14.94 | $15.35 | $15.35 | 1,806,345 |
| 2018-11-07 | $15.00 | $16.07 | $14.94 | $16.01 | $16.01 | 2,839,063 |
| 2018-11-06 | $14.40 | $14.97 | $14.32 | $14.79 | $14.79 | 1,629,698 |
| 2018-11-05 | $14.60 | $14.85 | $14.17 | $14.48 | $14.48 | 1,573,131 |
| 2018-11-02 | $14.36 | $14.66 | $14.02 | $14.49 | $14.49 | 1,460,830 |
| 2018-11-01 | $12.76 | $14.23 | $12.72 | $14.22 | $14.22 | 2,676,860 |
| 2018-10-31 | $12.73 | $13.11 | $12.51 | $12.72 | $12.72 | 1,613,776 |
| 2018-10-30 | $12.10 | $12.57 | $12.05 | $12.46 | $12.46 | 1,459,896 |
| 2018-10-29 | $12.81 | $12.99 | $11.89 | $12.25 | $12.25 | 2,400,423 |
| 2018-10-26 | $12.33 | $12.89 | $12.04 | $12.66 | $12.66 | 1,319,565 |
| 2018-10-25 | $12.01 | $12.84 | $12.00 | $12.57 | $12.57 | 1,806,005 |
| 2018-10-24 | $12.91 | $13.00 | $11.98 | $11.98 | $11.98 | 2,195,747 |
| 2018-10-23 | $12.55 | $13.29 | $12.29 | $12.96 | $12.96 | 1,447,783 |
| 2018-10-22 | $13.08 | $13.16 | $12.25 | $12.98 | $12.98 | 1,438,047 |
| 2018-10-19 | $13.53 | $13.70 | $12.81 | $13.05 | $13.05 | 2,191,079 |
| 2018-10-18 | $13.51 | $13.60 | $12.96 | $13.35 | $13.35 | 1,525,963 |
| 2018-10-17 | $13.53 | $14.23 | $13.30 | $13.49 | $13.49 | 2,067,216 |
| 2018-10-16 | $13.04 | $14.00 | $13.00 | $13.87 | $13.87 | 2,317,662 |
| 2018-10-15 | $12.91 | $13.36 | $12.75 | $13.15 | $13.15 | 1,885,043 |
| 2018-10-12 | $13.15 | $13.94 | $12.51 | $13.11 | $13.11 | 2,409,873 |
| 2018-10-11 | $12.45 | $13.44 | $12.31 | $12.88 | $12.88 | 3,261,876 |
| 2018-10-10 | $13.61 | $13.79 | $12.52 | $12.64 | $12.64 | 4,333,892 |
| 2018-10-09 | $13.50 | $14.32 | $13.15 | $13.76 | $13.76 | 2,835,323 |
| 2018-10-08 | $14.71 | $14.87 | $12.85 | $13.75 | $13.75 | 5,624,807 |
| 2018-10-05 | $15.69 | $15.88 | $14.22 | $14.74 | $14.74 | 6,034,142 |
| 2018-10-04 | $19.85 | $20.31 | $14.75 | $15.33 | $15.33 | 19,095,200 |
| 2018-10-03 | $19.70 | $19.94 | $17.84 | $18.56 | $18.56 | 2,057,684 |
| 2018-10-02 | $19.42 | $19.74 | $18.76 | $19.70 | $19.70 | 2,293,227 |
| 2018-10-01 | $19.17 | $19.46 | $18.82 | $19.21 | $19.21 | 1,270,631 |
| 2018-09-28 | $19.00 | $19.43 | $19.00 | $19.17 | $19.17 | 1,217,881 |
| 2018-09-27 | $19.03 | $19.44 | $18.78 | $19.00 | $19.00 | 732,130 |
| 2018-09-26 | $19.37 | $19.54 | $19.04 | $19.11 | $19.11 | 741,202 |
| 2018-09-25 | $18.70 | $19.45 | $18.53 | $19.37 | $19.37 | 1,249,730 |
| 2018-09-24 | $17.77 | $18.79 | $17.43 | $18.70 | $18.70 | 1,322,211 |
| 2018-09-21 | $18.88 | $18.91 | $17.68 | $17.77 | $17.77 | 3,070,848 |
| 2018-09-20 | $18.58 | $18.88 | $18.53 | $18.88 | $18.88 | 913,420 |
| 2018-09-19 | $18.80 | $18.98 | $18.13 | $18.58 | $18.58 | 1,221,929 |
| 2018-09-18 | $18.16 | $18.95 | $18.05 | $18.84 | $18.84 | 962,269 |
| 2018-09-17 | $18.98 | $18.99 | $17.86 | $18.21 | $18.21 | 1,311,066 |
| 2018-09-14 | $18.84 | $19.11 | $18.35 | $18.91 | $18.91 | 1,512,010 |
| 2018-09-13 | $19.22 | $19.57 | $18.20 | $18.33 | $18.33 | 1,837,955 |
| 2018-09-12 | $19.86 | $20.00 | $18.94 | $19.13 | $19.13 | 1,252,713 |
| 2018-09-11 | $20.10 | $21.18 | $19.80 | $19.82 | $19.82 | 2,178,361 |
| 2018-09-10 | $19.89 | $20.37 | $19.32 | $20.30 | $20.30 | 1,810,788 |
| 2018-09-07 | $19.41 | $20.50 | $18.90 | $19.74 | $19.74 | 4,744,664 |
| 2018-09-06 | $18.00 | $22.39 | $18.00 | $19.39 | $19.39 | 28,650,132 |
| 2018-09-05 | $15.30 | $15.30 | $13.82 | $14.10 | $14.10 | 3,142,865 |
| 2018-09-04 | $14.60 | $15.44 | $14.23 | $15.31 | $15.31 | 1,494,431 |
| 2018-08-31 | $14.31 | $14.81 | $14.29 | $14.76 | $14.76 | 1,458,632 |
| 2018-08-30 | $14.59 | $14.80 | $14.19 | $14.40 | $14.40 | 1,061,004 |
| 2018-08-29 | $14.72 | $14.83 | $14.54 | $14.68 | $14.68 | 752,182 |
| 2018-08-28 | $14.79 | $15.10 | $14.67 | $14.73 | $14.73 | 1,007,466 |
| 2018-08-27 | $14.93 | $15.04 | $14.55 | $14.74 | $14.74 | 1,092,822 |
| 2018-08-24 | $14.42 | $14.78 | $14.42 | $14.69 | $14.69 | 923,680 |
| 2018-08-23 | $14.44 | $14.50 | $14.05 | $14.39 | $14.39 | 1,221,686 |
| 2018-08-22 | $14.11 | $14.44 | $14.04 | $14.39 | $14.39 | 1,509,018 |
| 2018-08-21 | $14.11 | $14.23 | $13.80 | $14.10 | $14.10 | 1,298,885 |
| 2018-08-20 | $14.63 | $14.78 | $13.85 | $14.17 | $14.17 | 1,190,666 |
| 2018-08-17 | $14.44 | $14.57 | $13.98 | $14.51 | $14.51 | 1,790,784 |
| 2018-08-16 | $14.85 | $15.21 | $13.95 | $14.33 | $14.33 | 1,928,179 |
| 2018-08-15 | $16.36 | $16.63 | $14.74 | $14.75 | $14.75 | 2,063,688 |
| 2018-08-14 | $16.27 | $16.99 | $16.24 | $16.35 | $16.35 | 1,409,229 |
| 2018-08-13 | $16.96 | $17.19 | $16.02 | $16.30 | $16.30 | 1,355,464 |
| 2018-08-10 | $16.34 | $17.00 | $16.27 | $16.89 | $16.89 | 1,057,234 |
| 2018-08-09 | $16.04 | $16.95 | $15.75 | $16.51 | $16.51 | 1,234,460 |
| 2018-08-08 | $15.44 | $16.20 | $15.21 | $16.12 | $16.12 | 1,846,532 |
| 2018-08-07 | $14.29 | $15.28 | $14.05 | $15.10 | $15.10 | 2,156,175 |
| 2018-08-06 | $14.43 | $14.49 | $13.76 | $14.24 | $14.24 | 1,288,111 |
| 2018-08-03 | $15.27 | $15.40 | $14.30 | $14.54 | $14.54 | 1,005,462 |
| 2018-08-02 | $14.98 | $15.38 | $14.71 | $15.32 | $15.32 | 865,745 |
| 2018-08-01 | $14.57 | $15.16 | $14.56 | $15.14 | $15.14 | 1,341,322 |
| 2018-07-31 | $14.20 | $15.30 | $14.10 | $14.57 | $14.57 | 2,390,635 |
| 2018-07-30 | $15.96 | $16.22 | $12.25 | $14.00 | $14.00 | 7,041,152 |
| 2018-07-27 | $17.50 | $17.50 | $16.01 | $16.07 | $16.07 | 1,502,701 |
| 2018-07-26 | $16.89 | $17.50 | $16.50 | $17.44 | $17.44 | 1,673,704 |
| 2018-07-25 | $16.64 | $17.30 | $16.61 | $16.89 | $16.89 | 1,449,236 |
| 2018-07-24 | $16.74 | $17.50 | $16.18 | $16.60 | $16.60 | 2,142,050 |
| 2018-07-23 | $16.08 | $16.87 | $15.66 | $16.51 | $16.51 | 1,490,511 |
| 2018-07-20 | $16.29 | $16.56 | $15.78 | $16.03 | $16.03 | 1,409,856 |
| 2018-07-19 | $16.60 | $16.65 | $16.15 | $16.31 | $16.31 | 1,475,010 |
| 2018-07-18 | $16.49 | $17.18 | $16.32 | $16.67 | $16.67 | 2,256,051 |
| 2018-07-17 | $15.72 | $16.47 | $15.62 | $16.45 | $16.45 | 1,085,900 |
| 2018-07-16 | $16.20 | $16.76 | $15.53 | $15.80 | $15.80 | 1,516,010 |
| 2018-07-13 | $16.41 | $16.48 | $16.00 | $16.41 | $16.41 | 838,870 |
| 2018-07-12 | $16.45 | $16.64 | $16.06 | $16.41 | $16.41 | 1,663,085 |
| 2018-07-11 | $16.00 | $16.50 | $15.63 | $16.42 | $16.42 | 1,417,375 |
| 2018-07-10 | $16.32 | $16.50 | $15.84 | $16.11 | $16.11 | 1,555,644 |
| 2018-07-09 | $16.00 | $16.40 | $15.58 | $16.40 | $16.40 | 1,889,788 |
| 2018-07-06 | $15.28 | $15.88 | $15.15 | $15.83 | $15.83 | 1,845,954 |
| 2018-07-05 | $15.10 | $15.31 | $14.74 | $15.30 | $15.30 | 1,704,565 |
| 2018-07-03 | $14.84 | $15.75 | $14.66 | $15.02 | $15.02 | 1,492,191 |
| 2018-07-02 | $13.71 | $14.93 | $13.33 | $14.87 | $14.87 | 2,713,418 |
| 2018-06-29 | $13.14 | $13.79 | $12.89 | $13.60 | $13.60 | 2,284,555 |
| 2018-06-28 | $13.22 | $13.25 | $12.61 | $12.95 | $12.95 | 1,823,351 |
| 2018-06-27 | $13.40 | $13.84 | $13.20 | $13.22 | $13.22 | 1,768,558 |
| 2018-06-26 | $13.41 | $13.54 | $13.15 | $13.32 | $13.32 | 1,729,186 |
| 2018-06-25 | $13.00 | $13.95 | $12.98 | $13.47 | $13.47 | 2,073,026 |
| 2018-06-22 | $13.37 | $13.53 | $12.99 | $13.26 | $13.26 | 12,861,592 |
| 2018-06-21 | $13.20 | $13.47 | $12.99 | $13.18 | $13.18 | 1,436,905 |
| 2018-06-20 | $14.10 | $14.16 | $12.97 | $13.13 | $13.13 | 2,140,896 |
| 2018-06-19 | $13.45 | $14.24 | $12.80 | $14.02 | $14.02 | 3,128,032 |
| 2018-06-18 | $11.68 | $14.00 | $11.43 | $13.73 | $13.73 | 5,610,604 |
| 2018-06-15 | $11.60 | $11.64 | $11.07 | $11.07 | $11.07 | 1,970,705 |
| 2018-06-14 | $11.67 | $11.78 | $11.15 | $11.65 | $11.65 | 1,380,855 |
| 2018-06-13 | $11.39 | $11.84 | $11.16 | $11.66 | $11.66 | 1,288,719 |
| 2018-06-12 | $11.17 | $11.48 | $11.09 | $11.35 | $11.35 | 1,223,365 |
| 2018-06-11 | $10.27 | $11.53 | $10.12 | $11.11 | $11.11 | 2,185,980 |
| 2018-06-08 | $10.32 | $10.40 | $10.12 | $10.31 | $10.31 | 1,149,385 |
| 2018-06-07 | $10.75 | $10.78 | $9.67 | $10.37 | $10.37 | 1,718,534 |
| 2018-06-06 | $10.58 | $10.70 | $10.49 | $10.69 | $10.69 | 1,184,524 |
| 2018-06-05 | $10.76 | $10.95 | $10.47 | $10.61 | $10.61 | 1,601,233 |
| 2018-06-04 | $10.99 | $11.14 | $10.23 | $10.79 | $10.79 | 1,551,918 |
| 2018-06-01 | $10.76 | $11.00 | $10.62 | $10.91 | $10.91 | 1,196,291 |
| 2018-05-31 | $11.00 | $11.57 | $10.53 | $10.72 | $10.72 | 3,022,342 |
| 2018-05-30 | $10.40 | $11.00 | $10.40 | $10.89 | $10.89 | 2,797,082 |
| 2018-05-29 | $10.00 | $10.33 | $9.96 | $10.30 | $10.30 | 1,198,296 |
| 2018-05-25 | $9.81 | $10.18 | $9.78 | $10.05 | $10.05 | 1,437,711 |
| 2018-05-24 | $9.79 | $9.83 | $9.56 | $9.77 | $9.77 | 741,544 |
| 2018-05-23 | $9.70 | $9.94 | $9.65 | $9.77 | $9.77 | 744,585 |
| 2018-05-22 | $9.75 | $10.01 | $9.58 | $9.74 | $9.74 | 1,198,907 |
| 2018-05-21 | $10.17 | $10.35 | $9.63 | $9.77 | $9.77 | 1,333,887 |
| 2018-05-18 | $9.66 | $10.38 | $9.52 | $10.00 | $10.00 | 2,105,066 |
| 2018-05-17 | $9.49 | $9.82 | $9.44 | $9.53 | $9.53 | 971,514 |
| 2018-05-16 | $9.56 | $9.62 | $9.35 | $9.51 | $9.51 | 1,280,236 |
| 2018-05-15 | $9.38 | $9.75 | $9.16 | $9.60 | $9.60 | 1,285,700 |
| 2018-05-14 | $9.98 | $10.10 | $8.87 | $9.42 | $9.42 | 3,072,800 |
| 2018-05-11 | $9.15 | $9.89 | $8.92 | $9.88 | $9.88 | 2,691,003 |
| 2018-05-10 | $8.98 | $9.49 | $8.83 | $9.12 | $9.12 | 2,812,317 |
| 2018-05-09 | $8.42 | $9.60 | $8.11 | $9.00 | $9.00 | 5,661,435 |
| 2018-05-08 | $7.77 | $7.82 | $7.58 | $7.75 | $7.75 | 757,527 |
| 2018-05-07 | $7.17 | $7.78 | $7.17 | $7.77 | $7.77 | 1,116,180 |
| 2018-05-04 | $7.36 | $7.40 | $7.09 | $7.17 | $7.17 | 999,414 |
| 2018-05-03 | $7.13 | $7.46 | $7.01 | $7.38 | $7.38 | 1,539,824 |
| 2018-05-02 | $6.41 | $7.23 | $6.31 | $7.14 | $7.14 | 2,109,651 |
| 2018-05-01 | $6.45 | $6.49 | $6.31 | $6.43 | $6.43 | 992,286 |
| 2018-04-30 | $6.74 | $6.77 | $6.41 | $6.42 | $6.42 | 656,439 |
| 2018-04-27 | $6.77 | $6.86 | $6.55 | $6.66 | $6.66 | 553,475 |
| 2018-04-26 | $6.60 | $6.76 | $6.55 | $6.74 | $6.74 | 516,593 |
| 2018-04-25 | $6.51 | $6.70 | $6.33 | $6.61 | $6.61 | 616,567 |
| 2018-04-24 | $6.89 | $6.89 | $6.47 | $6.52 | $6.52 | 1,012,414 |
| 2018-04-23 | $7.00 | $7.04 | $6.74 | $6.85 | $6.85 | 940,071 |
| 2018-04-20 | $6.91 | $7.03 | $6.87 | $6.97 | $6.97 | 672,716 |
| 2018-04-19 | $6.98 | $7.09 | $6.85 | $6.95 | $6.95 | 659,602 |
| 2018-04-18 | $6.88 | $7.07 | $6.75 | $7.01 | $7.01 | 715,595 |
| 2018-04-17 | $6.85 | $6.97 | $6.77 | $6.85 | $6.85 | 860,709 |
| 2018-04-16 | $7.23 | $7.23 | $6.82 | $6.84 | $6.84 | 895,612 |
| 2018-04-13 | $7.27 | $7.27 | $6.99 | $7.22 | $7.22 | 746,495 |
| 2018-04-12 | $7.30 | $7.42 | $7.08 | $7.25 | $7.25 | 983,761 |
| 2018-04-11 | $7.01 | $7.30 | $6.86 | $7.23 | $7.23 | 1,524,308 |
| 2018-04-10 | $6.49 | $6.80 | $6.43 | $6.76 | $6.76 | 1,342,153 |
| 2018-04-09 | $6.43 | $6.61 | $6.37 | $6.38 | $6.38 | 1,272,080 |
| 2018-04-06 | $6.77 | $6.93 | $6.26 | $6.37 | $6.37 | 1,487,798 |
| 2018-04-05 | $7.17 | $7.17 | $6.80 | $6.85 | $6.85 | 1,186,905 |
| 2018-04-04 | $6.60 | $7.14 | $6.31 | $7.11 | $7.11 | 1,389,801 |
| 2018-04-03 | $6.90 | $7.00 | $6.60 | $6.69 | $6.69 | 1,218,270 |
| 2018-04-02 | $7.19 | $7.27 | $6.67 | $6.86 | $6.86 | 1,545,582 |
| 2018-03-29 | $6.75 | $7.33 | $6.63 | $7.21 | $7.21 | 1,564,442 |
| 2018-03-28 | $6.92 | $7.07 | $6.56 | $6.72 | $6.72 | 1,838,131 |
| 2018-03-27 | $7.30 | $8.09 | $6.87 | $6.91 | $6.91 | 4,382,618 |
| 2018-03-26 | $6.83 | $7.03 | $6.52 | $6.94 | $6.94 | 1,371,987 |
| 2018-03-23 | $6.95 | $7.08 | $6.71 | $6.75 | $6.75 | 983,801 |
| 2018-03-22 | $7.18 | $7.39 | $6.91 | $6.91 | $6.91 | 1,049,280 |
| 2018-03-21 | $7.15 | $7.38 | $7.06 | $7.32 | $7.32 | 1,000,115 |
| 2018-03-20 | $7.24 | $7.35 | $7.11 | $7.19 | $7.19 | 786,159 |
| 2018-03-19 | $7.53 | $7.55 | $7.04 | $7.17 | $7.17 | 1,406,194 |
| 2018-03-16 | $7.45 | $7.58 | $7.27 | $7.53 | $7.53 | 4,695,106 |
| 2018-03-15 | $7.42 | $7.57 | $7.31 | $7.57 | $7.57 | 1,301,104 |
| 2018-03-14 | $7.70 | $7.79 | $7.25 | $7.37 | $7.37 | 1,424,118 |
| 2018-03-13 | $7.53 | $7.77 | $7.28 | $7.64 | $7.64 | 1,848,977 |
| 2018-03-12 | $7.42 | $7.93 | $7.36 | $7.54 | $7.54 | 1,996,636 |
| 2018-03-09 | $7.40 | $7.45 | $7.21 | $7.41 | $7.41 | 841,182 |
| 2018-03-08 | $7.44 | $7.51 | $7.21 | $7.34 | $7.34 | 1,139,939 |
| 2018-03-07 | $7.45 | $7.60 | $7.18 | $7.39 | $7.39 | 1,378,834 |
| 2018-03-06 | $7.39 | $7.80 | $7.37 | $7.46 | $7.46 | 2,095,513 |
| 2018-03-05 | $6.62 | $7.65 | $6.61 | $7.28 | $7.28 | 3,762,541 |
| 2018-03-02 | $6.13 | $6.67 | $6.12 | $6.66 | $6.66 | 1,226,923 |
| 2018-03-01 | $6.47 | $6.66 | $6.16 | $6.28 | $6.28 | 1,592,099 |
| 2018-02-28 | $6.53 | $6.64 | $6.38 | $6.48 | $6.48 | 1,535,366 |
| 2018-02-27 | $6.62 | $6.80 | $6.33 | $6.45 | $6.45 | 2,027,772 |
| 2018-02-26 | $5.86 | $6.68 | $5.86 | $6.56 | $6.56 | 2,532,964 |
| 2018-02-23 | $5.61 | $5.81 | $5.35 | $5.80 | $5.80 | 946,069 |
| 2018-02-22 | $5.63 | $5.74 | $5.50 | $5.54 | $5.54 | 638,780 |
| 2018-02-21 | $5.65 | $5.81 | $5.53 | $5.54 | $5.54 | 740,091 |
| 2018-02-20 | $5.48 | $5.83 | $5.48 | $5.65 | $5.65 | 790,049 |
| 2018-02-16 | $5.85 | $5.95 | $5.46 | $5.57 | $5.57 | 1,198,951 |
| 2018-02-15 | $5.51 | $5.90 | $5.41 | $5.83 | $5.83 | 1,349,324 |
| 2018-02-14 | $5.10 | $5.55 | $5.01 | $5.47 | $5.47 | 854,616 |
| 2018-02-13 | $5.20 | $5.42 | $4.77 | $5.16 | $5.16 | 2,050,504 |
| 2018-02-12 | $5.42 | $5.65 | $5.30 | $5.31 | $5.31 | 1,626,986 |
| 2018-02-09 | $5.75 | $5.98 | $5.38 | $5.59 | $5.59 | 1,138,724 |
| 2018-02-08 | $5.92 | $6.04 | $5.63 | $5.66 | $5.66 | 805,259 |
| 2018-02-07 | $5.69 | $6.11 | $5.67 | $5.86 | $5.86 | 1,145,797 |
| 2018-02-06 | $5.36 | $5.73 | $5.14 | $5.71 | $5.71 | 1,520,604 |
| 2018-02-05 | $5.81 | $5.87 | $5.41 | $5.45 | $5.45 | 1,237,287 |
| 2018-02-02 | $6.03 | $6.15 | $5.83 | $5.90 | $5.90 | 1,353,338 |
| 2018-02-01 | $6.15 | $6.28 | $6.08 | $6.15 | $6.15 | 766,351 |
| 2018-01-31 | $6.23 | $6.35 | $6.03 | $6.18 | $6.18 | 756,143 |
| 2018-01-30 | $6.10 | $6.20 | $5.87 | $6.14 | $6.14 | 1,231,411 |
| 2018-01-29 | $6.24 | $6.33 | $6.06 | $6.17 | $6.17 | 923,878 |
| 2018-01-26 | $6.29 | $6.35 | $6.11 | $6.12 | $6.12 | 767,760 |
| 2018-01-25 | $6.19 | $6.38 | $6.06 | $6.29 | $6.29 | 970,888 |
| 2018-01-24 | $6.31 | $6.43 | $5.84 | $6.11 | $6.11 | 2,069,802 |
| 2018-01-23 | $6.46 | $6.59 | $6.24 | $6.28 | $6.28 | 2,268,506 |
| 2018-01-22 | $6.31 | $6.75 | $6.27 | $6.39 | $6.39 | 3,041,811 |
| 2018-01-19 | $5.82 | $6.40 | $5.74 | $6.29 | $6.29 | 4,715,865 |
| 2018-01-18 | $5.41 | $5.81 | $5.40 | $5.72 | $5.72 | 5,107,676 |
| 2018-01-17 | $5.59 | $5.86 | $5.37 | $5.72 | $5.72 | 1,800,703 |
| 2018-01-16 | $5.90 | $5.91 | $5.30 | $5.60 | $5.60 | 2,922,093 |
| 2018-01-12 | $5.17 | $6.25 | $5.01 | $5.72 | $5.72 | 7,342,528 |
| 2018-01-11 | $4.44 | $5.47 | $4.37 | $5.04 | $5.04 | 4,861,571 |
| 2018-01-10 | $4.57 | $4.71 | $4.31 | $4.40 | $4.40 | 1,966,340 |
| 2018-01-09 | $4.58 | $4.90 | $4.46 | $4.62 | $4.62 | 1,429,033 |
| 2018-01-08 | $4.88 | $4.90 | $4.37 | $4.55 | $4.55 | 2,657,848 |
| 2018-01-05 | $4.86 | $5.23 | $4.66 | $4.87 | $4.87 | 2,278,246 |
| 2018-01-04 | $4.58 | $5.13 | $4.50 | $4.85 | $4.85 | 3,401,524 |
| 2018-01-03 | $3.79 | $4.88 | $3.77 | $4.64 | $4.64 | 5,873,115 |
| 2018-01-02 | $3.69 | $3.83 | $3.57 | $3.72 | $3.72 | 778,349 |
| 2017-12-29 | $4.00 | $4.04 | $3.65 | $3.68 | $3.68 | 1,362,754 |
| 2017-12-28 | $3.86 | $4.03 | $3.86 | $3.97 | $3.97 | 1,110,740 |
| 2017-12-27 | $3.82 | $3.91 | $3.76 | $3.84 | $3.84 | 1,248,020 |
| 2017-12-26 | $3.70 | $3.86 | $3.62 | $3.79 | $3.79 | 1,053,873 |
| 2017-12-22 | $3.45 | $3.83 | $3.42 | $3.71 | $3.71 | 1,996,695 |
| 2017-12-21 | $3.40 | $3.54 | $3.37 | $3.38 | $3.38 | 1,105,958 |
| 2017-12-20 | $3.29 | $3.59 | $3.27 | $3.43 | $3.43 | 1,378,629 |
| 2017-12-19 | $3.25 | $3.38 | $3.23 | $3.26 | $3.26 | 1,128,590 |
| 2017-12-18 | $3.15 | $3.40 | $3.14 | $3.23 | $3.23 | 1,254,305 |
| 2017-12-15 | $3.19 | $3.20 | $3.08 | $3.14 | $3.14 | 1,297,938 |
| 2017-12-14 | $3.41 | $3.42 | $3.05 | $3.15 | $3.15 | 1,694,942 |
| 2017-12-13 | $3.30 | $3.41 | $3.01 | $3.40 | $3.40 | 2,036,704 |
| 2017-12-12 | $3.54 | $3.65 | $3.44 | $3.55 | $3.55 | 856,793 |
| 2017-12-11 | $3.45 | $3.60 | $3.37 | $3.51 | $3.51 | 939,491 |
| 2017-12-08 | $3.57 | $3.59 | $3.40 | $3.45 | $3.45 | 894,986 |
| 2017-12-07 | $3.43 | $3.68 | $3.42 | $3.60 | $3.60 | 1,765,394 |
| 2017-12-06 | $3.51 | $3.62 | $3.38 | $3.46 | $3.46 | 1,940,931 |
| 2017-12-05 | $3.33 | $3.46 | $3.30 | $3.33 | $3.33 | 538,245 |
| 2017-12-04 | $3.54 | $3.60 | $3.29 | $3.33 | $3.33 | 747,871 |
| 2017-12-01 | $3.55 | $3.56 | $3.33 | $3.49 | $3.49 | 1,011,417 |
| 2017-11-30 | $3.54 | $3.65 | $3.44 | $3.57 | $3.57 | 1,181,040 |
| 2017-11-29 | $3.95 | $4.02 | $3.52 | $3.54 | $3.54 | 5,152,700 |
| 2017-11-28 | $3.95 | $4.10 | $3.79 | $3.89 | $3.89 | 1,416,156 |
| 2017-11-27 | $3.90 | $3.99 | $3.72 | $3.84 | $3.84 | 1,704,977 |
| 2017-11-24 | $3.62 | $3.71 | $3.62 | $3.70 | $3.70 | 241,435 |
| 2017-11-22 | $3.64 | $3.72 | $3.62 | $3.64 | $3.64 | 429,258 |
| 2017-11-21 | $3.68 | $3.73 | $3.61 | $3.63 | $3.63 | 371,203 |
| 2017-11-20 | $3.70 | $3.77 | $3.66 | $3.69 | $3.69 | 252,277 |
| 2017-11-17 | $3.62 | $3.87 | $3.62 | $3.70 | $3.70 | 657,521 |
| 2017-11-16 | $3.59 | $3.71 | $3.54 | $3.59 | $3.59 | 409,608 |
| 2017-11-15 | $3.51 | $3.68 | $3.42 | $3.59 | $3.59 | 340,489 |
| 2017-11-14 | $3.60 | $3.62 | $3.41 | $3.56 | $3.56 | 455,480 |
| 2017-11-13 | $3.64 | $3.70 | $3.54 | $3.61 | $3.61 | 322,766 |
| 2017-11-10 | $3.65 | $3.78 | $3.60 | $3.68 | $3.68 | 401,212 |
| 2017-11-09 | $3.52 | $3.72 | $3.51 | $3.64 | $3.64 | 482,533 |
| 2017-11-08 | $3.57 | $3.67 | $3.48 | $3.59 | $3.59 | 336,351 |
| 2017-11-07 | $3.70 | $3.72 | $3.53 | $3.57 | $3.57 | 280,789 |
| 2017-11-06 | $3.66 | $3.78 | $3.66 | $3.67 | $3.67 | 382,341 |
| 2017-11-03 | $3.50 | $3.75 | $3.49 | $3.71 | $3.71 | 583,451 |
| 2017-11-02 | $3.49 | $3.65 | $3.39 | $3.56 | $3.56 | 378,549 |
| 2017-11-01 | $3.65 | $3.70 | $3.46 | $3.51 | $3.51 | 369,790 |
| 2017-10-31 | $3.66 | $3.75 | $3.57 | $3.64 | $3.64 | 232,097 |
| 2017-10-30 | $3.65 | $3.73 | $3.55 | $3.65 | $3.65 | 308,179 |
| 2017-10-27 | $3.40 | $3.66 | $3.40 | $3.65 | $3.65 | 407,819 |
| 2017-10-26 | $3.75 | $3.75 | $3.30 | $3.39 | $3.39 | 1,034,225 |
| 2017-10-25 | $3.80 | $3.89 | $3.72 | $3.74 | $3.74 | 453,195 |
| 2017-10-24 | $3.88 | $3.95 | $3.80 | $3.82 | $3.82 | 418,179 |
| 2017-10-23 | $3.88 | $3.95 | $3.85 | $3.89 | $3.89 | 557,143 |
| 2017-10-20 | $4.02 | $4.07 | $3.86 | $3.87 | $3.87 | 668,962 |
| 2017-10-19 | $3.84 | $4.06 | $3.81 | $4.00 | $4.00 | 698,766 |
| 2017-10-18 | $3.97 | $3.97 | $3.72 | $3.90 | $3.90 | 504,751 |
| 2017-10-17 | $3.85 | $4.05 | $3.79 | $3.92 | $3.92 | 604,999 |
| 2017-10-16 | $4.00 | $4.05 | $3.73 | $3.89 | $3.89 | 714,228 |
| 2017-10-13 | $4.09 | $4.12 | $3.97 | $4.00 | $4.00 | 575,869 |
| 2017-10-12 | $4.11 | $4.15 | $3.98 | $4.06 | $4.06 | 472,195 |
| 2017-10-11 | $4.02 | $4.15 | $3.97 | $4.10 | $4.10 | 1,031,896 |
| 2017-10-10 | $4.44 | $4.44 | $3.94 | $3.99 | $3.99 | 1,921,653 |
| 2017-10-09 | $4.23 | $4.42 | $4.21 | $4.36 | $4.36 | 1,175,203 |
| 2017-10-06 | $4.35 | $4.43 | $4.20 | $4.25 | $4.25 | 680,801 |
| 2017-10-05 | $4.35 | $4.43 | $4.24 | $4.38 | $4.38 | 802,139 |
| 2017-10-04 | $4.53 | $4.53 | $4.32 | $4.40 | $4.40 | 814,451 |
| 2017-10-03 | $4.50 | $4.53 | $4.34 | $4.50 | $4.50 | 1,052,898 |
| 2017-10-02 | $4.48 | $4.54 | $4.33 | $4.45 | $4.45 | 1,556,041 |
| 2017-09-29 | $4.26 | $4.42 | $4.12 | $4.33 | $4.33 | 1,055,127 |
| 2017-09-28 | $4.01 | $4.34 | $4.00 | $4.22 | $4.22 | 1,851,102 |
| 2017-09-27 | $3.65 | $4.02 | $3.65 | $3.95 | $3.95 | 1,606,249 |
| 2017-09-26 | $3.78 | $3.87 | $3.64 | $3.66 | $3.66 | 1,106,974 |
| 2017-09-25 | $3.60 | $3.79 | $3.58 | $3.74 | $3.74 | 1,274,550 |
| 2017-09-22 | $3.49 | $3.58 | $3.40 | $3.55 | $3.55 | 692,300 |
| 2017-09-21 | $3.52 | $3.66 | $3.40 | $3.51 | $3.51 | 1,330,639 |
| 2017-09-20 | $3.26 | $3.59 | $3.24 | $3.52 | $3.52 | 2,022,798 |
| 2017-09-19 | $3.35 | $3.37 | $3.03 | $3.22 | $3.22 | 1,208,931 |
| 2017-09-18 | $3.61 | $3.67 | $3.23 | $3.31 | $3.31 | 3,087,634 |
| 2017-09-15 | $2.76 | $3.43 | $2.75 | $3.30 | $3.30 | 3,644,280 |
| 2017-09-14 | $3.51 | $3.53 | $2.65 | $2.79 | $2.79 | 3,549,053 |
| 2017-09-13 | $3.44 | $3.74 | $3.40 | $3.53 | $3.53 | 1,605,694 |
| 2017-09-12 | $3.52 | $3.89 | $3.39 | $3.44 | $3.44 | 2,658,968 |
| 2017-09-11 | $3.16 | $3.55 | $3.16 | $3.43 | $3.43 | 1,649,638 |
| 2017-09-08 | $3.35 | $3.40 | $3.04 | $3.11 | $3.11 | 1,422,803 |
| 2017-09-07 | $3.04 | $3.42 | $2.95 | $3.31 | $3.31 | 1,731,136 |
| 2017-09-06 | $3.02 | $3.06 | $2.88 | $3.01 | $3.01 | 947,287 |
| 2017-09-05 | $2.86 | $3.10 | $2.81 | $2.97 | $2.97 | 1,712,986 |
| 2017-09-01 | $2.84 | $2.89 | $2.73 | $2.86 | $2.86 | 554,939 |
| 2017-08-31 | $2.78 | $2.84 | $2.68 | $2.80 | $2.80 | 893,080 |
| 2017-08-30 | $2.67 | $2.95 | $2.64 | $2.74 | $2.74 | 1,790,770 |
| 2017-08-29 | $2.67 | $2.77 | $2.56 | $2.64 | $2.64 | 754,105 |
| 2017-08-28 | $2.60 | $2.74 | $2.41 | $2.74 | $2.74 | 1,319,198 |
| 2017-08-25 | $2.71 | $2.77 | $2.56 | $2.58 | $2.58 | 1,831,460 |
| 2017-08-24 | $2.25 | $2.83 | $2.22 | $2.81 | $2.81 | 4,920,597 |
| 2017-08-23 | $2.13 | $2.24 | $2.08 | $2.22 | $2.22 | 782,542 |
| 2017-08-22 | $2.05 | $2.15 | $2.02 | $2.12 | $2.12 | 439,326 |
| 2017-08-21 | $2.18 | $2.18 | $1.97 | $2.03 | $2.03 | 773,139 |
| 2017-08-18 | $2.03 | $2.26 | $2.00 | $2.12 | $2.12 | 1,837,615 |
| 2017-08-17 | $1.93 | $2.05 | $1.90 | $2.01 | $2.01 | 843,079 |
| 2017-08-16 | $1.96 | $1.96 | $1.90 | $1.92 | $1.92 | 246,024 |
| 2017-08-15 | $1.95 | $1.97 | $1.90 | $1.94 | $1.94 | 281,150 |
| 2017-08-14 | $1.87 | $2.00 | $1.84 | $1.94 | $1.94 | 640,806 |
| 2017-08-11 | $1.76 | $1.84 | $1.72 | $1.84 | $1.84 | 382,479 |
| 2017-08-10 | $1.84 | $1.86 | $1.75 | $1.75 | $1.75 | 441,458 |
| 2017-08-09 | $1.88 | $1.95 | $1.83 | $1.84 | $1.84 | 679,899 |
| 2017-08-08 | $2.05 | $2.08 | $1.88 | $1.92 | $1.92 | 966,072 |
| 2017-08-07 | $1.84 | $2.17 | $1.83 | $2.04 | $2.04 | 2,906,663 |
| 2017-08-04 | $1.75 | $1.84 | $1.65 | $1.84 | $1.84 | 1,088,619 |
| 2017-08-03 | $1.67 | $1.74 | $1.66 | $1.70 | $1.70 | 457,700 |
| 2017-08-02 | $1.70 | $1.71 | $1.63 | $1.69 | $1.69 | 408,542 |
| 2017-08-01 | $1.75 | $1.76 | $1.71 | $1.72 | $1.72 | 334,774 |
| 2017-07-31 | $1.80 | $1.81 | $1.67 | $1.76 | $1.76 | 772,080 |
| 2017-07-28 | $1.79 | $1.90 | $1.69 | $1.79 | $1.79 | 986,852 |
| 2017-07-27 | $1.85 | $1.86 | $1.65 | $1.85 | $1.85 | 1,439,211 |
| 2017-07-26 | $1.65 | $1.89 | $1.63 | $1.88 | $1.88 | 2,365,160 |
| 2017-07-25 | $1.61 | $1.63 | $1.57 | $1.60 | $1.60 | 286,840 |
| 2017-07-24 | $1.51 | $1.64 | $1.51 | $1.58 | $1.58 | 1,210,442 |
| 2017-07-21 | $1.51 | $1.55 | $1.48 | $1.51 | $1.51 | 349,588 |
| 2017-07-20 | $1.52 | $1.54 | $1.50 | $1.50 | $1.50 | 325,984 |
| 2017-07-19 | $1.51 | $1.56 | $1.51 | $1.52 | $1.52 | 382,516 |
| 2017-07-18 | $1.52 | $1.56 | $1.51 | $1.53 | $1.53 | 415,262 |
| 2017-07-17 | $1.55 | $1.56 | $1.51 | $1.55 | $1.55 | 292,117 |
| 2017-07-14 | $1.57 | $1.59 | $1.51 | $1.52 | $1.52 | 291,787 |
| 2017-07-13 | $1.55 | $1.58 | $1.50 | $1.56 | $1.56 | 469,201 |
| 2017-07-12 | $1.55 | $1.58 | $1.53 | $1.56 | $1.56 | 466,028 |
| 2017-07-11 | $1.56 | $1.57 | $1.50 | $1.53 | $1.53 | 533,282 |
| 2017-07-10 | $1.62 | $1.62 | $1.52 | $1.56 | $1.56 | 792,690 |
| 2017-07-07 | $1.62 | $1.67 | $1.60 | $1.62 | $1.62 | 352,853 |
| 2017-07-06 | $1.66 | $1.72 | $1.60 | $1.60 | $1.60 | 312,451 |
| 2017-07-05 | $1.65 | $1.72 | $1.64 | $1.67 | $1.67 | 635,614 |
| 2017-07-03 | $1.64 | $1.68 | $1.61 | $1.65 | $1.65 | 273,288 |
| 2017-06-30 | $1.57 | $1.63 | $1.57 | $1.62 | $1.62 | 421,893 |
| 2017-06-29 | $1.63 | $1.65 | $1.57 | $1.58 | $1.58 | 516,915 |
| 2017-06-28 | $1.59 | $1.67 | $1.57 | $1.63 | $1.63 | 921,777 |
| 2017-06-27 | $1.58 | $1.68 | $1.58 | $1.59 | $1.59 | 1,007,872 |
| 2017-06-26 | $1.59 | $1.63 | $1.55 | $1.59 | $1.59 | 2,159,143 |
| 2017-06-23 | $1.71 | $1.80 | $1.55 | $1.55 | $1.55 | 7,738,740 |
| 2017-06-22 | $1.79 | $1.90 | $1.73 | $1.73 | $1.73 | 1,208,288 |
| 2017-06-21 | $1.64 | $1.87 | $1.60 | $1.76 | $1.76 | 1,648,897 |
| 2017-06-20 | $1.65 | $1.68 | $1.60 | $1.63 | $1.63 | 521,875 |
| 2017-06-19 | $1.59 | $1.67 | $1.55 | $1.65 | $1.65 | 550,962 |
| 2017-06-16 | $1.64 | $1.68 | $1.55 | $1.59 | $1.59 | 654,013 |
| 2017-06-15 | $1.60 | $1.69 | $1.58 | $1.68 | $1.68 | 435,641 |
| 2017-06-14 | $1.57 | $1.62 | $1.53 | $1.61 | $1.61 | 294,088 |
| 2017-06-13 | $1.57 | $1.64 | $1.56 | $1.57 | $1.57 | 337,143 |
| 2017-06-12 | $1.64 | $1.64 | $1.56 | $1.58 | $1.58 | 425,735 |
| 2017-06-09 | $1.59 | $1.67 | $1.56 | $1.62 | $1.62 | 320,961 |
| 2017-06-08 | $1.63 | $1.69 | $1.57 | $1.61 | $1.61 | 330,938 |
| 2017-06-07 | $1.67 | $1.73 | $1.65 | $1.65 | $1.65 | 466,272 |
| 2017-06-06 | $1.53 | $1.66 | $1.53 | $1.65 | $1.65 | 321,962 |
| 2017-06-05 | $1.52 | $1.61 | $1.52 | $1.56 | $1.56 | 404,885 |
| 2017-06-02 | $1.54 | $1.64 | $1.54 | $1.62 | $1.62 | 475,305 |
| 2017-06-01 | $1.47 | $1.55 | $1.45 | $1.53 | $1.53 | 294,799 |
| 2017-05-31 | $1.51 | $1.52 | $1.42 | $1.44 | $1.44 | 1,036,765 |
| 2017-05-30 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 385,018 |
| 2017-05-26 | $1.55 | $1.58 | $1.52 | $1.54 | $1.54 | 424,221 |
| 2017-05-25 | $1.60 | $1.65 | $1.54 | $1.57 | $1.57 | 340,339 |
| 2017-05-24 | $1.65 | $1.65 | $1.58 | $1.60 | $1.60 | 480,534 |
| 2017-05-23 | $1.65 | $1.66 | $1.63 | $1.64 | $1.64 | 358,687 |
| 2017-05-22 | $1.64 | $1.67 | $1.59 | $1.64 | $1.64 | 416,343 |
| 2017-05-19 | $1.62 | $1.67 | $1.61 | $1.64 | $1.64 | 525,191 |
| 2017-05-18 | $1.66 | $1.69 | $1.61 | $1.63 | $1.63 | 697,403 |
| 2017-05-17 | $1.71 | $1.74 | $1.63 | $1.66 | $1.66 | 791,618 |
| 2017-05-16 | $1.73 | $1.78 | $1.70 | $1.74 | $1.74 | 453,501 |
| 2017-05-15 | $1.72 | $1.77 | $1.70 | $1.74 | $1.74 | 641,699 |
| 2017-05-12 | $1.76 | $1.76 | $1.67 | $1.70 | $1.70 | 499,162 |
| 2017-05-11 | $1.71 | $1.82 | $1.61 | $1.77 | $1.77 | 738,619 |
| 2017-05-10 | $1.70 | $1.72 | $1.63 | $1.70 | $1.70 | 533,627 |
| 2017-05-09 | $1.65 | $1.70 | $1.56 | $1.69 | $1.69 | 742,229 |
| 2017-05-08 | $1.74 | $1.75 | $1.65 | $1.66 | $1.66 | 477,777 |
| 2017-05-05 | $1.79 | $1.79 | $1.70 | $1.75 | $1.75 | 737,031 |
| 2017-05-04 | $1.65 | $2.04 | $1.60 | $1.77 | $1.77 | 54,624 |
| 2017-05-03 | $1.55 | $1.59 | $1.54 | $1.56 | $1.56 | 355,174 |
| 2017-05-02 | $1.60 | $1.60 | $1.53 | $1.56 | $1.56 | 384,154 |
| 2017-05-01 | $1.54 | $1.61 | $1.52 | $1.58 | $1.58 | 449,669 |
| 2017-04-28 | $1.57 | $1.59 | $1.50 | $1.55 | $1.55 | 636,369 |
| 2017-04-27 | $1.55 | $1.57 | $1.50 | $1.56 | $1.56 | 927,162 |
| 2017-04-26 | $1.52 | $1.65 | $1.52 | $1.53 | $1.53 | 1,787,617 |
| 2017-04-25 | $1.49 | $1.53 | $1.48 | $1.52 | $1.52 | 460,376 |
| 2017-04-24 | $1.55 | $1.56 | $1.47 | $1.48 | $1.48 | 663,853 |
| 2017-04-21 | $1.51 | $1.55 | $1.47 | $1.52 | $1.52 | 448,771 |
| 2017-04-20 | $1.53 | $1.61 | $1.50 | $1.51 | $1.51 | 899,752 |
| 2017-04-19 | $1.51 | $1.59 | $1.50 | $1.51 | $1.51 | 527,806 |
| 2017-04-18 | $1.56 | $1.58 | $1.44 | $1.51 | $1.51 | 969,242 |
| 2017-04-17 | $1.58 | $1.64 | $1.56 | $1.57 | $1.57 | 1,291,577 |
| 2017-04-13 | $1.66 | $1.68 | $1.57 | $1.58 | $1.58 | 808,942 |
| 2017-04-12 | $1.68 | $1.69 | $1.64 | $1.65 | $1.65 | 558,326 |
| 2017-04-11 | $1.62 | $1.68 | $1.62 | $1.66 | $1.66 | 268,863 |
| 2017-04-10 | $1.67 | $1.67 | $1.62 | $1.62 | $1.62 | 541,507 |
| 2017-04-07 | $1.69 | $1.70 | $1.65 | $1.66 | $1.66 | 648,197 |
| 2017-04-06 | $1.67 | $1.71 | $1.61 | $1.69 | $1.69 | 582,449 |
| 2017-04-05 | $1.70 | $1.80 | $1.62 | $1.66 | $1.66 | 1,041,293 |
| 2017-04-04 | $1.80 | $1.83 | $1.67 | $1.70 | $1.70 | 965,933 |
| 2017-04-03 | $1.86 | $1.93 | $1.81 | $1.82 | $1.82 | 507,079 |
| 2017-03-31 | $1.87 | $1.90 | $1.85 | $1.85 | $1.85 | 293,997 |
| 2017-03-30 | $1.94 | $1.95 | $1.86 | $1.88 | $1.88 | 432,759 |
| 2017-03-29 | $1.81 | $1.94 | $1.80 | $1.93 | $1.93 | 453,784 |
| 2017-03-28 | $1.90 | $1.91 | $1.80 | $1.82 | $1.82 | 429,983 |
| 2017-03-27 | $1.85 | $1.93 | $1.83 | $1.89 | $1.89 | 294,653 |
| 2017-03-24 | $1.87 | $1.93 | $1.83 | $1.87 | $1.87 | 264,294 |
| 2017-03-23 | $1.83 | $1.88 | $1.78 | $1.85 | $1.85 | 352,889 |
| 2017-03-22 | $1.84 | $1.86 | $1.75 | $1.80 | $1.80 | 735,085 |
| 2017-03-21 | $1.97 | $1.99 | $1.82 | $1.83 | $1.83 | 865,425 |
| 2017-03-20 | $2.04 | $2.08 | $1.97 | $1.97 | $1.97 | 681,019 |
| 2017-03-17 | $2.05 | $2.10 | $2.03 | $2.05 | $2.05 | 887,580 |
| 2017-03-16 | $2.14 | $2.19 | $2.04 | $2.08 | $2.08 | 537,404 |
| 2017-03-15 | $2.13 | $2.15 | $2.03 | $2.14 | $2.14 | 415,472 |
| 2017-03-14 | $2.12 | $2.14 | $2.04 | $2.08 | $2.08 | 544,919 |
| 2017-03-13 | $2.15 | $2.15 | $2.08 | $2.12 | $2.12 | 268,417 |
| 2017-03-10 | $2.16 | $2.20 | $2.07 | $2.12 | $2.12 | 5,502 |
| 2017-03-09 | $2.15 | $2.18 | $2.10 | $2.12 | $2.12 | 4,092 |
| 2017-03-08 | $2.09 | $2.21 | $2.07 | $2.13 | $2.13 | 674,937 |
| 2017-03-07 | $2.16 | $2.18 | $2.08 | $2.10 | $2.10 | 585,938 |
| 2017-03-06 | $2.20 | $2.25 | $2.14 | $2.18 | $2.18 | 430,856 |
| 2017-03-03 | $2.25 | $2.30 | $2.20 | $2.22 | $2.22 | 391,782 |
| 2017-03-02 | $2.37 | $2.42 | $2.24 | $2.25 | $2.25 | 857,957 |
| 2017-03-01 | $2.28 | $2.34 | $2.22 | $2.33 | $2.33 | 726,482 |
| 2017-02-28 | $2.40 | $2.40 | $2.25 | $2.26 | $2.26 | 956,140 |
| 2017-02-27 | $2.16 | $2.45 | $2.15 | $2.36 | $2.36 | 2,695,478 |
| 2017-02-24 | $2.11 | $2.16 | $2.08 | $2.15 | $2.15 | 423,754 |
| 2017-02-23 | $2.14 | $2.16 | $2.09 | $2.12 | $2.12 | 470,289 |
| 2017-02-22 | $2.16 | $2.18 | $2.08 | $2.14 | $2.14 | 841,135 |
| 2017-02-21 | $2.20 | $2.21 | $2.12 | $2.15 | $2.15 | 569,155 |
| 2017-02-17 | $2.22 | $2.22 | $2.11 | $2.17 | $2.17 | 904,595 |
| 2017-02-16 | $2.15 | $2.23 | $2.07 | $2.19 | $2.19 | 2,110,499 |
| 2017-02-15 | $1.99 | $2.14 | $1.96 | $2.12 | $2.12 | 1,703,522 |
| 2017-02-14 | $1.94 | $2.03 | $1.90 | $2.01 | $2.01 | 687,575 |
| 2017-02-13 | $2.00 | $2.01 | $1.92 | $1.93 | $1.93 | 535,928 |
| 2017-02-10 | $2.10 | $2.10 | $1.94 | $1.97 | $1.97 | 645,756 |
| 2017-02-09 | $2.02 | $2.10 | $2.01 | $2.05 | $2.05 | 740,613 |
| 2017-02-08 | $1.99 | $2.12 | $1.91 | $2.02 | $2.02 | 1,375,026 |
| 2017-02-07 | $1.93 | $2.15 | $1.80 | $1.96 | $1.96 | 2,314,376 |
| 2017-02-06 | $1.94 | $1.97 | $1.83 | $1.88 | $1.88 | 578,672 |
| 2017-02-03 | $1.84 | $1.93 | $1.77 | $1.90 | $1.90 | 836,970 |
| 2017-02-02 | $1.75 | $1.83 | $1.75 | $1.82 | $1.82 | 668,403 |
| 2017-02-01 | $1.96 | $2.08 | $1.71 | $1.74 | $1.74 | 1,984,883 |
| 2017-01-31 | $1.77 | $1.97 | $1.70 | $1.94 | $1.94 | 1,089,832 |
| 2017-01-30 | $1.78 | $1.80 | $1.70 | $1.75 | $1.75 | 449,051 |
| 2017-01-27 | $1.80 | $1.80 | $1.71 | $1.78 | $1.78 | 497,544 |
| 2017-01-26 | $1.82 | $1.85 | $1.76 | $1.76 | $1.76 | 538,704 |
| 2017-01-25 | $1.75 | $1.84 | $1.74 | $1.83 | $1.83 | 680,763 |
| 2017-01-24 | $1.73 | $1.75 | $1.70 | $1.75 | $1.75 | 555,607 |
| 2017-01-23 | $1.81 | $1.85 | $1.70 | $1.73 | $1.73 | 864,858 |
| 2017-01-20 | $1.83 | $1.90 | $1.80 | $1.82 | $1.82 | 583,893 |
| 2017-01-19 | $1.98 | $1.98 | $1.83 | $1.84 | $1.84 | 765,057 |
| 2017-01-18 | $1.98 | $1.98 | $1.90 | $1.96 | $1.96 | 546,144 |
| 2017-01-17 | $2.06 | $2.06 | $1.88 | $1.95 | $1.95 | 1,362,556 |
| 2017-01-13 | $2.27 | $2.27 | $2.02 | $2.06 | $2.06 | 1,599,712 |
| 2017-01-12 | $2.23 | $2.24 | $2.07 | $2.17 | $2.17 | 2,304,174 |
| 2017-01-11 | $2.08 | $2.38 | $2.06 | $2.23 | $2.23 | 4,776,625 |
| 2017-01-10 | $1.90 | $2.09 | $1.79 | $2.02 | $2.02 | 2,788,639 |
| 2017-01-09 | $2.00 | $2.09 | $1.80 | $1.89 | $1.89 | 2,988,913 |
| 2017-01-06 | $1.60 | $1.96 | $1.59 | $1.96 | $1.96 | 4,057,195 |
| 2017-01-05 | $1.69 | $1.69 | $1.58 | $1.60 | $1.60 | 663,501 |
| 2017-01-04 | $1.69 | $1.75 | $1.61 | $1.69 | $1.69 | 1,886,030 |
| 2017-01-03 | $1.56 | $1.69 | $1.42 | $1.68 | $1.68 | 2,106,673 |
| 2016-12-30 | $1.69 | $1.73 | $1.53 | $1.55 | $1.55 | 2,667,105 |
| 2016-12-29 | $1.53 | $1.66 | $1.50 | $1.65 | $1.65 | 2,216,269 |
| 2016-12-28 | $1.52 | $1.57 | $1.49 | $1.55 | $1.55 | 1,310,546 |
| 2016-12-27 | $1.59 | $1.63 | $1.44 | $1.53 | $1.53 | 2,905,204 |
| 2016-12-23 | $1.38 | $1.59 | $1.35 | $1.59 | $1.59 | 4,635,713 |
| 2016-12-22 | $1.27 | $1.37 | $1.26 | $1.37 | $1.37 | 2,017,519 |
| 2016-12-21 | $1.22 | $1.28 | $1.20 | $1.27 | $1.27 | 1,691,820 |
| 2016-12-20 | $1.27 | $1.30 | $1.22 | $1.24 | $1.24 | 596,186 |
| 2016-12-19 | $1.24 | $1.32 | $1.23 | $1.25 | $1.25 | 345,806 |
| 2016-12-16 | $1.29 | $1.30 | $1.23 | $1.24 | $1.24 | 2,761,948 |
| 2016-12-15 | $1.35 | $1.35 | $1.25 | $1.27 | $1.27 | 1,770,512 |
| 2016-12-14 | $1.28 | $1.31 | $1.25 | $1.27 | $1.27 | 1,586,300 |
| 2016-12-13 | $1.26 | $1.30 | $1.25 | $1.27 | $1.27 | 1,165,972 |
| 2016-12-12 | $1.35 | $1.36 | $1.25 | $1.28 | $1.28 | 2,318,595 |
| 2016-12-09 | $1.39 | $1.39 | $1.34 | $1.35 | $1.35 | 1,366,417 |
| 2016-12-08 | $1.36 | $1.39 | $1.33 | $1.37 | $1.37 | 1,174,279 |
| 2016-12-07 | $1.38 | $1.40 | $1.34 | $1.37 | $1.37 | 1,253,169 |
| 2016-12-06 | $1.41 | $1.44 | $1.35 | $1.38 | $1.38 | 1,878,395 |
| 2016-12-05 | $1.40 | $1.45 | $1.39 | $1.42 | $1.42 | 2,399,061 |
| 2016-12-02 | $1.40 | $1.48 | $1.33 | $1.44 | $1.44 | 6,306,249 |
| 2016-12-01 | $1.50 | $1.53 | $1.32 | $1.32 | $1.32 | 5,629,176 |
| 2016-11-30 | $1.69 | $1.80 | $1.42 | $1.44 | $1.44 | 18,139,856 |
| 2016-11-29 | $4.46 | $4.50 | $4.37 | $4.39 | $4.39 | 3,039,263 |
| 2016-11-28 | $4.67 | $4.67 | $4.41 | $4.46 | $4.46 | 1,394,068 |
| 2016-11-25 | $4.46 | $4.70 | $4.40 | $4.67 | $4.67 | 571,281 |
| 2016-11-23 | $4.49 | $4.55 | $4.25 | $4.49 | $4.49 | 1,711,737 |
| 2016-11-22 | $4.39 | $4.56 | $4.37 | $4.44 | $4.44 | 1,891,404 |
| 2016-11-21 | $4.44 | $4.47 | $4.22 | $4.35 | $4.35 | 1,303,557 |
| 2016-11-18 | $4.55 | $4.61 | $4.40 | $4.42 | $4.42 | 879,811 |
| 2016-11-17 | $4.45 | $4.59 | $4.39 | $4.51 | $4.51 | 688,985 |
| 2016-11-16 | $4.73 | $5.01 | $4.40 | $4.44 | $4.44 | 1,608,774 |
| 2016-11-15 | $4.44 | $4.77 | $4.38 | $4.73 | $4.73 | 986,308 |
| 2016-11-14 | $4.25 | $4.56 | $4.25 | $4.42 | $4.42 | 1,885,480 |
| 2016-11-11 | $4.40 | $4.56 | $4.14 | $4.18 | $4.18 | 2,415,252 |
| 2016-11-10 | $4.24 | $4.34 | $4.09 | $4.30 | $4.30 | 2,321,243 |
| 2016-11-09 | $4.82 | $5.50 | $4.15 | $4.20 | $4.20 | 6,462,820 |
| 2016-11-08 | $5.82 | $6.18 | $5.82 | $6.11 | $6.11 | 765,483 |
| 2016-11-07 | $5.78 | $6.04 | $5.68 | $5.87 | $5.87 | 714,375 |
| 2016-11-04 | $5.55 | $5.75 | $5.55 | $5.68 | $5.68 | 612,023 |
| 2016-11-03 | $5.89 | $5.90 | $5.56 | $5.59 | $5.59 | 756,565 |
| 2016-11-02 | $6.03 | $6.06 | $5.83 | $5.84 | $5.84 | 590,236 |
| 2016-11-01 | $5.80 | $6.04 | $5.77 | $6.02 | $6.02 | 591,251 |
| 2016-10-31 | $5.83 | $5.93 | $5.64 | $5.80 | $5.80 | 471,895 |
| 2016-10-28 | $6.00 | $6.08 | $5.80 | $5.87 | $5.87 | 625,888 |
| 2016-10-27 | $6.15 | $6.28 | $6.00 | $6.04 | $6.04 | 452,228 |
| 2016-10-26 | $6.28 | $6.44 | $6.13 | $6.15 | $6.15 | 480,941 |
| 2016-10-25 | $6.51 | $6.59 | $6.30 | $6.33 | $6.33 | 388,743 |
| 2016-10-24 | $6.72 | $6.76 | $6.52 | $6.56 | $6.56 | 363,292 |
| 2016-10-21 | $6.76 | $6.86 | $6.68 | $6.70 | $6.70 | 325,526 |
| 2016-10-20 | $6.60 | $6.85 | $6.60 | $6.83 | $6.83 | 617,464 |
| 2016-10-19 | $6.64 | $6.73 | $6.52 | $6.65 | $6.65 | 383,000 |
| 2016-10-18 | $6.68 | $6.72 | $6.59 | $6.65 | $6.65 | 364,721 |
| 2016-10-17 | $6.61 | $6.69 | $6.43 | $6.59 | $6.59 | 510,161 |
| 2016-10-14 | $6.97 | $6.99 | $6.64 | $6.64 | $6.64 | 691,584 |
| 2016-10-13 | $6.76 | $7.09 | $6.75 | $6.95 | $6.95 | 673,043 |
| 2016-10-12 | $6.91 | $7.10 | $6.81 | $6.82 | $6.82 | 574,191 |
| 2016-10-11 | $7.16 | $7.22 | $6.87 | $6.95 | $6.95 | 664,569 |
| 2016-10-10 | $7.20 | $7.28 | $7.10 | $7.24 | $7.24 | 632,567 |
| 2016-10-07 | $7.02 | $7.10 | $6.80 | $7.04 | $7.04 | 964,095 |
| 2016-10-06 | $7.45 | $7.48 | $6.95 | $7.03 | $7.03 | 1,557,599 |
| 2016-10-05 | $7.34 | $7.74 | $7.25 | $7.52 | $7.52 | 930,154 |
| 2016-10-04 | $7.20 | $7.40 | $7.10 | $7.29 | $7.29 | 766,190 |
| 2016-10-03 | $7.47 | $7.49 | $7.12 | $7.18 | $7.18 | 1,007,287 |
| 2016-09-30 | $7.57 | $7.72 | $7.25 | $7.35 | $7.35 | 1,762,686 |
| 2016-09-29 | $8.05 | $8.09 | $7.20 | $7.30 | $7.30 | 6,609,227 |
| 2016-09-28 | $7.13 | $7.20 | $6.83 | $7.04 | $7.04 | 666,989 |
| 2016-09-27 | $7.07 | $7.24 | $7.01 | $7.13 | $7.13 | 450,931 |
| 2016-09-26 | $7.15 | $7.22 | $7.03 | $7.04 | $7.04 | 432,863 |
| 2016-09-23 | $7.27 | $7.36 | $7.16 | $7.22 | $7.22 | 363,486 |
| 2016-09-22 | $7.29 | $7.34 | $7.04 | $7.27 | $7.27 | 566,995 |
| 2016-09-21 | $7.36 | $7.48 | $6.98 | $7.21 | $7.21 | 800,751 |
| 2016-09-20 | $7.19 | $7.59 | $7.16 | $7.36 | $7.36 | 770,550 |
| 2016-09-19 | $7.10 | $7.25 | $7.03 | $7.08 | $7.08 | 503,481 |
| 2016-09-16 | $7.11 | $7.27 | $7.02 | $7.08 | $7.08 | 1,467,148 |
| 2016-09-15 | $6.97 | $7.24 | $6.93 | $7.14 | $7.14 | 571,359 |
| 2016-09-14 | $6.92 | $7.22 | $6.89 | $7.06 | $7.06 | 606,006 |
| 2016-09-13 | $7.12 | $7.20 | $6.87 | $6.94 | $6.94 | 653,699 |
| 2016-09-12 | $7.01 | $7.28 | $6.80 | $7.22 | $7.22 | 1,080,623 |
| 2016-09-09 | $7.66 | $7.66 | $7.13 | $7.16 | $7.16 | 838,074 |
| 2016-09-08 | $7.24 | $7.75 | $7.24 | $7.65 | $7.65 | 873,934 |
| 2016-09-07 | $7.20 | $7.36 | $7.10 | $7.34 | $7.34 | 550,951 |
| 2016-09-06 | $7.09 | $7.37 | $7.09 | $7.16 | $7.16 | 528,554 |
| 2016-09-02 | $7.12 | $7.32 | $7.01 | $7.15 | $7.15 | 504,394 |
| 2016-09-01 | $6.85 | $7.08 | $6.83 | $7.06 | $7.06 | 465,702 |
| 2016-08-31 | $7.03 | $7.13 | $6.73 | $6.93 | $6.93 | 923,896 |
| 2016-08-30 | $6.83 | $7.47 | $6.83 | $7.08 | $7.08 | 1,073,742 |
| 2016-08-29 | $6.83 | $6.95 | $6.60 | $6.89 | $6.89 | 767,151 |
| 2016-08-26 | $6.87 | $7.11 | $6.82 | $6.95 | $6.95 | 737,160 |
| 2016-08-25 | $6.95 | $7.30 | $6.70 | $6.88 | $6.88 | 1,281,951 |
| 2016-08-24 | $8.20 | $8.22 | $6.68 | $6.89 | $6.89 | 3,090,414 |
| 2016-08-23 | $7.83 | $8.22 | $7.82 | $8.08 | $8.08 | 1,590,232 |
| 2016-08-22 | $7.58 | $8.00 | $7.40 | $7.75 | $7.75 | 1,316,310 |
| 2016-08-19 | $7.14 | $7.73 | $7.00 | $7.50 | $7.50 | 2,233,548 |
| 2016-08-18 | $6.67 | $7.20 | $6.60 | $7.06 | $7.06 | 3,047,819 |
| 2016-08-17 | $6.14 | $6.35 | $6.09 | $6.34 | $6.34 | 577,219 |
| 2016-08-16 | $6.08 | $6.30 | $6.07 | $6.17 | $6.17 | 646,093 |
| 2016-08-15 | $5.93 | $6.18 | $5.93 | $6.12 | $6.12 | 651,236 |
| 2016-08-12 | $5.72 | $6.03 | $5.68 | $5.96 | $5.96 | 553,721 |
| 2016-08-11 | $5.83 | $5.85 | $5.68 | $5.74 | $5.74 | 432,691 |
| 2016-08-10 | $5.92 | $6.00 | $5.61 | $5.83 | $5.83 | 1,134,708 |
| 2016-08-09 | $5.86 | $6.44 | $5.50 | $6.39 | $6.39 | 2,022,112 |
| 2016-08-08 | $6.01 | $6.07 | $5.78 | $5.90 | $5.90 | 282,060 |
| 2016-08-05 | $5.92 | $6.05 | $5.88 | $5.99 | $5.99 | 530,977 |
| 2016-08-04 | $5.91 | $5.98 | $5.84 | $5.90 | $5.90 | 324,688 |
| 2016-08-03 | $5.66 | $5.99 | $5.66 | $5.89 | $5.89 | 435,355 |
| 2016-08-02 | $5.85 | $5.94 | $5.64 | $5.74 | $5.74 | 382,929 |
| 2016-08-01 | $5.97 | $6.09 | $5.79 | $5.86 | $5.86 | 581,599 |
| 2016-07-29 | $6.00 | $6.02 | $5.89 | $5.96 | $5.96 | 271,781 |
| 2016-07-28 | $6.02 | $6.12 | $5.90 | $5.98 | $5.98 | 328,533 |
| 2016-07-27 | $5.76 | $6.04 | $5.76 | $6.01 | $6.01 | 452,532 |
| 2016-07-26 | $5.64 | $5.83 | $5.54 | $5.75 | $5.75 | 313,172 |
| 2016-07-25 | $5.65 | $5.69 | $5.50 | $5.65 | $5.65 | 235,233 |
| 2016-07-22 | $5.58 | $5.75 | $5.52 | $5.65 | $5.65 | 193,334 |
| 2016-07-21 | $5.74 | $5.85 | $5.48 | $5.58 | $5.58 | 465,883 |
| 2016-07-20 | $5.61 | $5.80 | $5.61 | $5.73 | $5.73 | 417,397 |
| 2016-07-19 | $5.88 | $5.94 | $5.58 | $5.60 | $5.60 | 231,181 |
| 2016-07-18 | $5.80 | $5.90 | $5.74 | $5.89 | $5.89 | 289,307 |
| 2016-07-15 | $5.58 | $5.87 | $5.54 | $5.81 | $5.81 | 350,720 |
| 2016-07-14 | $5.65 | $5.71 | $5.52 | $5.54 | $5.54 | 235,666 |
| 2016-07-13 | $5.86 | $5.92 | $5.60 | $5.60 | $5.60 | 304,780 |
| 2016-07-12 | $5.81 | $5.98 | $5.78 | $5.85 | $5.85 | 341,649 |
| 2016-07-11 | $5.76 | $5.88 | $5.68 | $5.77 | $5.77 | 359,079 |
| 2016-07-08 | $5.60 | $5.74 | $5.56 | $5.73 | $5.73 | 431,577 |
| 2016-07-07 | $5.49 | $5.60 | $5.40 | $5.56 | $5.56 | 271,007 |
| 2016-07-06 | $5.36 | $5.62 | $5.34 | $5.48 | $5.48 | 325,077 |
| 2016-07-05 | $5.43 | $5.49 | $5.33 | $5.37 | $5.37 | 235,143 |
| 2016-07-01 | $5.29 | $5.58 | $5.29 | $5.50 | $5.50 | 284,737 |
| 2016-06-30 | $5.39 | $5.50 | $5.28 | $5.32 | $5.32 | 122,032 |
| 2016-06-29 | $5.37 | $5.45 | $5.25 | $5.41 | $5.41 | 116,123 |
| 2016-06-28 | $5.11 | $5.40 | $5.11 | $5.31 | $5.31 | 449,151 |
| 2016-06-27 | $5.42 | $5.45 | $5.08 | $5.14 | $5.14 | 580,882 |
| 2016-06-24 | $5.58 | $5.78 | $5.28 | $5.47 | $5.47 | 1,323,535 |
| 2016-06-23 | $5.73 | $5.89 | $5.67 | $5.88 | $5.88 | 267,375 |
| 2016-06-22 | $5.65 | $5.80 | $5.52 | $5.68 | $5.68 | 388,118 |
| 2016-06-21 | $5.91 | $5.94 | $5.56 | $5.65 | $5.65 | 319,859 |
| 2016-06-20 | $5.82 | $5.99 | $5.76 | $5.88 | $5.88 | 353,137 |
| 2016-06-17 | $5.94 | $5.94 | $5.71 | $5.74 | $5.74 | 579,280 |
| 2016-06-16 | $5.75 | $5.97 | $5.67 | $5.93 | $5.93 | 302,252 |
| 2016-06-15 | $5.73 | $5.90 | $5.63 | $5.81 | $5.81 | 434,491 |
| 2016-06-14 | $5.85 | $6.04 | $5.56 | $5.71 | $5.71 | 492,762 |
| 2016-06-13 | $5.79 | $5.98 | $5.79 | $5.87 | $5.87 | 378,465 |
| 2016-06-10 | $5.88 | $5.98 | $5.80 | $5.85 | $5.85 | 466,849 |
| 2016-06-09 | $6.18 | $6.19 | $5.98 | $5.99 | $5.99 | 394,577 |
| 2016-06-08 | $6.15 | $6.18 | $6.00 | $6.08 | $6.08 | 318,698 |
| 2016-06-07 | $6.23 | $6.23 | $6.08 | $6.15 | $6.15 | 277,786 |
| 2016-06-06 | $6.17 | $6.25 | $5.98 | $6.24 | $6.24 | 526,966 |
| 2016-06-03 | $6.17 | $6.18 | $5.95 | $6.12 | $6.12 | 334,545 |
| 2016-06-02 | $6.00 | $6.20 | $6.00 | $6.18 | $6.18 | 375,769 |
| 2016-06-01 | $6.09 | $6.13 | $5.97 | $6.03 | $6.03 | 427,841 |
| 2016-05-31 | $5.93 | $6.24 | $5.83 | $6.13 | $6.13 | 462,392 |
| 2016-05-27 | $5.84 | $5.93 | $5.71 | $5.89 | $5.89 | 298,109 |
| 2016-05-26 | $5.94 | $5.94 | $5.76 | $5.84 | $5.84 | 388,224 |
| 2016-05-25 | $5.78 | $5.93 | $5.70 | $5.88 | $5.88 | 394,709 |
| 2016-05-24 | $5.68 | $5.82 | $5.58 | $5.75 | $5.75 | 368,727 |
| 2016-05-23 | $5.48 | $5.75 | $5.46 | $5.64 | $5.64 | 476,569 |
| 2016-05-20 | $5.10 | $5.50 | $5.02 | $5.42 | $5.42 | 685,993 |
| 2016-05-19 | $5.15 | $5.34 | $4.86 | $5.01 | $5.01 | 749,493 |
| 2016-05-18 | $4.88 | $5.12 | $4.85 | $4.99 | $4.99 | 533,206 |
| 2016-05-17 | $5.14 | $5.21 | $4.92 | $4.95 | $4.95 | 748,540 |
| 2016-05-16 | $5.24 | $5.44 | $5.08 | $5.09 | $5.09 | 824,077 |
| 2016-05-13 | $5.25 | $5.62 | $5.18 | $5.23 | $5.23 | 735,619 |
| 2016-05-12 | $5.56 | $5.62 | $5.18 | $5.33 | $5.33 | 626,394 |
| 2016-05-11 | $5.69 | $5.89 | $5.43 | $5.58 | $5.58 | 753,092 |
| 2016-05-10 | $5.77 | $5.85 | $5.50 | $5.72 | $5.72 | 544,579 |
| 2016-05-09 | $5.65 | $5.85 | $5.56 | $5.76 | $5.76 | 519,584 |
| 2016-05-06 | $5.62 | $5.75 | $5.43 | $5.59 | $5.59 | 731,134 |
| 2016-05-05 | $5.74 | $5.75 | $5.61 | $5.67 | $5.67 | 416,715 |
| 2016-05-04 | $5.74 | $5.87 | $5.66 | $5.74 | $5.74 | 479,079 |
| 2016-05-03 | $5.84 | $6.00 | $5.75 | $5.81 | $5.81 | 309,908 |
| 2016-05-02 | $5.78 | $6.03 | $5.64 | $6.02 | $6.02 | 480,625 |
| 2016-04-29 | $5.89 | $5.99 | $5.75 | $5.79 | $5.79 | 473,962 |
| 2016-04-28 | $5.94 | $6.14 | $5.83 | $5.92 | $5.92 | 480,134 |
| 2016-04-27 | $5.95 | $6.01 | $5.74 | $5.94 | $5.94 | 711,354 |
| 2016-04-26 | $6.22 | $6.24 | $5.86 | $6.01 | $6.01 | 842,769 |
| 2016-04-25 | $6.23 | $6.37 | $6.19 | $6.24 | $6.24 | 460,329 |
| 2016-04-22 | $6.12 | $6.34 | $6.06 | $6.26 | $6.26 | 395,259 |
| 2016-04-21 | $6.00 | $6.24 | $5.88 | $6.13 | $6.13 | 795,229 |
| 2016-04-20 | $6.29 | $6.30 | $6.04 | $6.14 | $6.14 | 819,316 |
| 2016-04-19 | $6.55 | $6.55 | $6.15 | $6.25 | $6.25 | 763,144 |
| 2016-04-18 | $6.18 | $6.50 | $6.15 | $6.43 | $6.43 | 987,723 |
| 2016-04-15 | $6.19 | $6.35 | $6.05 | $6.23 | $6.23 | 936,899 |
| 2016-04-14 | $5.89 | $6.20 | $5.75 | $6.18 | $6.18 | 1,164,134 |
| 2016-04-13 | $6.00 | $6.12 | $5.61 | $5.94 | $5.94 | 2,503,060 |
| 2016-04-12 | $5.20 | $5.28 | $5.05 | $5.26 | $5.26 | 337,080 |
| 2016-04-11 | $5.22 | $5.44 | $5.14 | $5.16 | $5.16 | 480,317 |
| 2016-04-08 | $5.48 | $5.48 | $5.01 | $5.19 | $5.19 | 831,229 |
| 2016-04-07 | $5.25 | $5.42 | $5.18 | $5.34 | $5.34 | 475,919 |
| 2016-04-06 | $5.15 | $5.30 | $5.08 | $5.25 | $5.25 | 482,604 |
| 2016-04-05 | $4.98 | $5.25 | $4.90 | $5.10 | $5.10 | 382,846 |
| 2016-04-04 | $4.90 | $5.30 | $4.90 | $5.03 | $5.03 | 977,507 |
| 2016-04-01 | $4.76 | $4.95 | $4.68 | $4.90 | $4.90 | 518,909 |
| 2016-03-31 | $4.72 | $4.91 | $4.70 | $4.82 | $4.82 | 392,129 |
| 2016-03-30 | $5.00 | $5.13 | $4.72 | $4.74 | $4.74 | 652,832 |
| 2016-03-29 | $4.43 | $4.99 | $4.26 | $4.91 | $4.91 | 688,882 |
| 2016-03-28 | $4.60 | $4.60 | $4.42 | $4.47 | $4.47 | 321,368 |
| 2016-03-24 | $4.25 | $4.68 | $4.25 | $4.57 | $4.57 | 354,510 |
| 2016-03-23 | $4.79 | $4.99 | $4.39 | $4.40 | $4.40 | 548,007 |
| 2016-03-22 | $4.44 | $4.89 | $4.35 | $4.82 | $4.82 | 455,637 |
| 2016-03-21 | $4.48 | $4.68 | $4.32 | $4.50 | $4.50 | 436,678 |
| 2016-03-18 | $4.31 | $4.53 | $4.12 | $4.53 | $4.53 | 854,529 |
| 2016-03-17 | $4.20 | $4.28 | $4.04 | $4.21 | $4.21 | 451,047 |
| 2016-03-16 | $4.19 | $4.29 | $4.10 | $4.21 | $4.21 | 344,993 |
| 2016-03-15 | $4.35 | $4.51 | $4.17 | $4.22 | $4.22 | 694,377 |
| 2016-03-14 | $4.46 | $4.68 | $4.44 | $4.51 | $4.51 | 387,594 |
| 2016-03-11 | $4.59 | $4.59 | $4.25 | $4.49 | $4.49 | 371,711 |
| 2016-03-10 | $4.45 | $4.59 | $4.25 | $4.35 | $4.35 | 486,232 |
| 2016-03-09 | $4.66 | $4.75 | $4.39 | $4.48 | $4.48 | 570,731 |
| 2016-03-08 | $4.78 | $4.95 | $4.55 | $4.59 | $4.59 | 896,526 |
| 2016-03-07 | $4.32 | $5.00 | $4.29 | $4.76 | $4.76 | 868,130 |
| 2016-03-04 | $4.20 | $4.54 | $4.16 | $4.33 | $4.33 | 582,637 |
| 2016-03-03 | $4.38 | $4.50 | $4.19 | $4.24 | $4.24 | 816,990 |
| 2016-03-02 | $4.14 | $4.48 | $4.10 | $4.43 | $4.43 | 735,046 |
| 2016-03-01 | $3.90 | $4.14 | $3.87 | $4.14 | $4.14 | 640,093 |
| 2016-02-29 | $3.96 | $4.10 | $3.87 | $3.90 | $3.90 | 547,697 |
| 2016-02-26 | $3.89 | $3.97 | $3.84 | $3.97 | $3.97 | 386,634 |
| 2016-02-25 | $3.86 | $3.91 | $3.72 | $3.86 | $3.86 | 446,734 |
| 2016-02-24 | $3.87 | $3.87 | $3.57 | $3.83 | $3.83 | 565,733 |
| 2016-02-23 | $4.09 | $4.17 | $3.86 | $3.88 | $3.88 | 533,827 |
| 2016-02-22 | $3.98 | $4.17 | $3.95 | $4.09 | $4.09 | 643,494 |
| 2016-02-19 | $3.81 | $4.01 | $3.70 | $3.94 | $3.94 | 703,757 |
| 2016-02-18 | $3.92 | $3.98 | $3.74 | $3.78 | $3.78 | 723,040 |
| 2016-02-17 | $3.60 | $3.96 | $3.58 | $3.94 | $3.94 | 765,014 |
| 2016-02-16 | $3.40 | $3.64 | $3.40 | $3.56 | $3.56 | 748,295 |
| 2016-02-12 | $3.32 | $3.39 | $3.22 | $3.36 | $3.36 | 598,971 |
| 2016-02-11 | $3.14 | $3.36 | $3.07 | $3.30 | $3.30 | 885,475 |
| 2016-02-10 | $3.40 | $3.62 | $3.20 | $3.21 | $3.21 | 943,539 |
| 2016-02-09 | $3.27 | $3.40 | $3.11 | $3.18 | $3.18 | 814,142 |
| 2016-02-08 | $3.40 | $3.42 | $3.14 | $3.24 | $3.24 | 769,192 |
| 2016-02-05 | $3.73 | $3.73 | $3.46 | $3.46 | $3.46 | 792,621 |
| 2016-02-04 | $3.40 | $3.86 | $3.35 | $3.69 | $3.69 | 928,792 |
| 2016-02-03 | $3.26 | $3.40 | $3.12 | $3.40 | $3.40 | 1,047,255 |
| 2016-02-02 | $3.41 | $3.44 | $3.20 | $3.25 | $3.25 | 819,350 |
| 2016-02-01 | $3.45 | $3.50 | $3.32 | $3.45 | $3.45 | 546,625 |
| 2016-01-29 | $3.48 | $3.60 | $3.36 | $3.48 | $3.48 | 844,400 |
| 2016-01-28 | $3.69 | $3.69 | $3.40 | $3.48 | $3.48 | 791,651 |
| 2016-01-27 | $3.72 | $3.79 | $3.58 | $3.64 | $3.64 | 616,281 |
| 2016-01-26 | $3.84 | $3.84 | $3.55 | $3.74 | $3.74 | 964,464 |
| 2016-01-25 | $4.16 | $4.25 | $3.83 | $3.84 | $3.84 | 937,870 |
| 2016-01-22 | $4.08 | $4.30 | $3.96 | $4.19 | $4.19 | 777,048 |
| 2016-01-21 | $4.06 | $4.09 | $3.75 | $4.00 | $4.00 | 893,394 |
| 2016-01-20 | $3.70 | $4.10 | $3.26 | $3.98 | $3.98 | 1,886,510 |
| 2016-01-19 | $4.70 | $4.75 | $3.84 | $3.84 | $3.84 | 2,461,716 |
| 2016-01-15 | $4.63 | $4.75 | $4.41 | $4.58 | $4.58 | 1,196,603 |
| 2016-01-14 | $4.64 | $4.91 | $4.41 | $4.79 | $4.79 | 948,355 |
| 2016-01-13 | $4.95 | $5.12 | $4.61 | $4.65 | $4.65 | 1,000,130 |
| 2016-01-12 | $5.04 | $5.28 | $4.80 | $4.98 | $4.98 | 1,358,363 |
| 2016-01-11 | $5.36 | $5.49 | $4.86 | $5.04 | $5.04 | 1,260,611 |
| 2016-01-08 | $5.38 | $5.66 | $5.26 | $5.36 | $5.36 | 1,052,164 |
| 2016-01-07 | $5.18 | $5.41 | $5.01 | $5.30 | $5.30 | 2,218,167 |
| 2016-01-06 | $5.74 | $5.84 | $5.34 | $5.45 | $5.45 | 1,284,192 |
| 2016-01-05 | $5.94 | $6.04 | $5.76 | $5.87 | $5.87 | 724,971 |
| 2016-01-04 | $5.97 | $6.05 | $5.85 | $5.98 | $5.98 | 985,791 |
| 2015-12-31 | $6.10 | $6.24 | $6.05 | $6.15 | $6.15 | 550,342 |
| 2015-12-30 | $6.18 | $6.25 | $6.08 | $6.13 | $6.13 | 725,601 |
| 2015-12-29 | $6.22 | $6.29 | $6.15 | $6.20 | $6.20 | 561,301 |
| 2015-12-28 | $6.18 | $6.30 | $6.05 | $6.19 | $6.19 | 603,188 |
| 2015-12-24 | $6.04 | $6.23 | $6.04 | $6.20 | $6.20 | 344,338 |
| 2015-12-23 | $5.99 | $6.17 | $5.95 | $6.08 | $6.08 | 506,403 |
| 2015-12-22 | $6.08 | $6.15 | $5.83 | $5.99 | $5.99 | 780,045 |
| 2015-12-21 | $6.10 | $6.15 | $5.82 | $6.10 | $6.10 | 878,010 |
| 2015-12-18 | $6.12 | $6.31 | $5.95 | $5.98 | $5.98 | 2,309,400 |
| 2015-12-17 | $5.73 | $6.28 | $5.64 | $6.12 | $6.12 | 1,251,341 |
| 2015-12-16 | $5.64 | $5.74 | $5.46 | $5.72 | $5.72 | 1,269,181 |
| 2015-12-15 | $5.75 | $5.94 | $5.50 | $5.58 | $5.58 | 1,319,788 |
| 2015-12-14 | $5.65 | $5.73 | $5.48 | $5.69 | $5.69 | 1,273,991 |
| 2015-12-11 | $5.67 | $5.80 | $5.60 | $5.64 | $5.64 | 933,837 |
| 2015-12-10 | $5.95 | $5.97 | $5.80 | $5.84 | $5.84 | 849,363 |
| 2015-12-09 | $6.15 | $6.20 | $5.96 | $5.98 | $5.98 | 797,914 |
| 2015-12-08 | $6.10 | $6.45 | $6.05 | $6.19 | $6.19 | 1,063,587 |
| 2015-12-07 | $5.86 | $6.40 | $5.65 | $6.24 | $6.24 | 2,458,624 |
| 2015-12-04 | $5.47 | $5.58 | $5.42 | $5.54 | $5.54 | 652,225 |
| 2015-12-03 | $5.97 | $5.97 | $5.46 | $5.50 | $5.50 | 1,173,789 |
| 2015-12-02 | $6.17 | $6.22 | $5.93 | $5.96 | $5.96 | 849,604 |
| 2015-12-01 | $6.38 | $6.40 | $5.99 | $6.15 | $6.15 | 932,292 |
| 2015-11-30 | $6.35 | $6.38 | $6.05 | $6.32 | $6.32 | 900,523 |
| 2015-11-27 | $6.06 | $6.33 | $6.02 | $6.29 | $6.29 | 601,783 |
| 2015-11-25 | $5.83 | $6.13 | $5.82 | $6.08 | $6.08 | 1,273,244 |
| 2015-11-24 | $5.56 | $5.89 | $5.40 | $5.79 | $5.79 | 897,590 |
| 2015-11-23 | $5.38 | $5.65 | $5.28 | $5.56 | $5.56 | 666,545 |
| 2015-11-20 | $5.46 | $5.46 | $5.30 | $5.39 | $5.39 | 712,181 |
| 2015-11-19 | $5.56 | $5.61 | $5.36 | $5.41 | $5.41 | 965,062 |
| 2015-11-18 | $5.47 | $5.61 | $5.42 | $5.57 | $5.57 | 1,197,382 |
| 2015-11-17 | $5.92 | $5.92 | $5.38 | $5.49 | $5.49 | 1,408,866 |
| 2015-11-16 | $5.98 | $6.14 | $5.66 | $5.73 | $5.73 | 2,352,073 |
| 2015-11-13 | $5.50 | $5.76 | $5.42 | $5.68 | $5.68 | 903,407 |
| 2015-11-12 | $5.71 | $5.82 | $5.46 | $5.50 | $5.50 | 996,237 |
| 2015-11-11 | $5.46 | $5.88 | $5.43 | $5.75 | $5.75 | 1,615,029 |
| 2015-11-10 | $5.42 | $5.48 | $5.28 | $5.45 | $5.45 | 836,270 |
| 2015-11-09 | $5.32 | $5.46 | $5.27 | $5.42 | $5.42 | 755,611 |
| 2015-11-06 | $5.29 | $5.37 | $5.16 | $5.35 | $5.35 | 874,925 |
| 2015-11-05 | $5.44 | $5.52 | $5.23 | $5.31 | $5.31 | 837,664 |
| 2015-11-04 | $5.34 | $5.54 | $5.27 | $5.47 | $5.47 | 930,870 |
| 2015-11-03 | $5.37 | $5.40 | $5.20 | $5.31 | $5.31 | 975,683 |
| 2015-11-02 | $5.17 | $5.45 | $5.12 | $5.35 | $5.35 | 842,623 |
| 2015-10-30 | $5.23 | $5.29 | $5.12 | $5.15 | $5.15 | 641,239 |
| 2015-10-29 | $5.19 | $5.40 | $5.09 | $5.19 | $5.19 | 1,053,944 |
| 2015-10-28 | $5.27 | $5.34 | $5.10 | $5.17 | $5.17 | 1,056,798 |
| 2015-10-27 | $5.13 | $5.29 | $5.11 | $5.24 | $5.24 | 1,236,121 |
| 2015-10-26 | $5.38 | $5.43 | $5.15 | $5.19 | $5.19 | 835,769 |
| 2015-10-23 | $5.01 | $5.36 | $4.93 | $5.35 | $5.35 | 1,513,594 |
| 2015-10-22 | $4.97 | $5.04 | $4.83 | $4.96 | $4.96 | 1,130,888 |
| 2015-10-21 | $5.20 | $5.26 | $4.83 | $4.90 | $4.90 | 1,726,815 |
| 2015-10-20 | $5.18 | $5.32 | $5.10 | $5.19 | $5.19 | 1,162,031 |
| 2015-10-19 | $5.33 | $5.56 | $5.14 | $5.25 | $5.25 | 1,513,077 |
| 2015-10-16 | $5.52 | $5.62 | $5.34 | $5.38 | $5.38 | 1,274,068 |
| 2015-10-15 | $5.20 | $5.55 | $5.20 | $5.50 | $5.50 | 1,048,876 |
| 2015-10-14 | $5.26 | $5.47 | $5.12 | $5.23 | $5.23 | 1,443,584 |
| 2015-10-13 | $5.60 | $5.67 | $5.11 | $5.26 | $5.26 | 2,074,523 |
| 2015-10-12 | $5.85 | $5.89 | $5.53 | $5.57 | $5.57 | 967,248 |
| 2015-10-09 | $5.72 | $5.97 | $5.65 | $5.89 | $5.89 | 954,619 |
| 2015-10-08 | $5.70 | $5.79 | $5.49 | $5.76 | $5.76 | 1,130,544 |
| 2015-10-07 | $5.97 | $6.02 | $5.64 | $5.69 | $5.69 | 1,890,781 |
| 2015-10-06 | $6.15 | $6.23 | $5.80 | $5.92 | $5.92 | 1,457,391 |
| 2015-10-05 | $5.99 | $6.24 | $5.92 | $6.20 | $6.20 | 1,735,272 |
| 2015-10-02 | $5.34 | $5.91 | $5.30 | $5.80 | $5.80 | 2,254,701 |
| 2015-10-01 | $5.91 | $5.96 | $5.51 | $5.64 | $5.64 | 1,926,300 |
| 2015-09-30 | $5.79 | $5.94 | $5.29 | $5.76 | $5.76 | 3,542,348 |
| 2015-09-29 | $6.40 | $6.56 | $5.68 | $5.75 | $5.75 | 2,555,403 |
| 2015-09-28 | $7.27 | $7.39 | $6.23 | $6.30 | $6.30 | 3,099,952 |
| 2015-09-25 | $7.60 | $7.92 | $7.00 | $7.26 | $7.26 | 5,667,707 |
| 2015-09-24 | $9.01 | $9.36 | $7.06 | $7.19 | $7.19 | 22,498,112 |
| 2015-09-23 | $7.25 | $7.33 | $6.68 | $6.74 | $6.74 | 2,050,674 |
| 2015-09-22 | $7.61 | $7.61 | $6.87 | $7.05 | $7.05 | 2,214,041 |
| 2015-09-21 | $7.58 | $7.72 | $7.13 | $7.41 | $7.41 | 2,520,221 |
| 2015-09-18 | $7.42 | $7.77 | $7.10 | $7.34 | $7.34 | 1,902,829 |
| 2015-09-17 | $7.66 | $7.69 | $7.28 | $7.47 | $7.47 | 2,447,349 |
| 2015-09-16 | $7.06 | $7.84 | $7.02 | $7.62 | $7.62 | 2,911,746 |
| 2015-09-15 | $6.63 | $7.09 | $6.49 | $7.00 | $7.00 | 1,878,544 |
| 2015-09-14 | $6.31 | $6.61 | $6.16 | $6.54 | $6.54 | 1,283,295 |
| 2015-09-11 | $6.00 | $6.60 | $6.00 | $6.40 | $6.40 | 3,846,965 |
| 2015-09-10 | $5.55 | $5.77 | $5.54 | $5.72 | $5.72 | 1,137,837 |
| 2015-09-09 | $5.56 | $5.68 | $5.49 | $5.55 | $5.55 | 1,145,772 |
| 2015-09-08 | $5.61 | $5.65 | $5.41 | $5.48 | $5.48 | 1,042,555 |
Arrowhead Pharmaceuticals Inc (ARWR) News Headlines
.jpg)
Fat, not muscle: drugmakers in race for next weight-loss breakthrough
None
reuters.com Feb. 19, 2025
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
Stocks slid on Monday after President Trump's latest jab at Fed Chair Jerome Powell heightened uncertainty among investors. What CNBC is watching Tue…
cnbc.com April 21, 2025Recent Arrowhead Pharmaceuticals Inc (ARWR) News
Similar Companies to Arrowhead Pharmaceuticals Inc (ARWR) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |