Canopy Growth Corporation (CGC) Exchange: NASDAQ
Data as of May 2, 2025
$1.33 ($-0.08) -5.67%
Canopy Growth Corporation - Daily Information
Click for more stock information on Canopy Growth Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.40 |
| Previous Close | $1.33 |
| High | $1.43 |
| Low | $1.33 |
| Adjusted Open | $1.40 |
| Previous Adjusted Close | $1.33 |
| Adjusted High | $1.43 |
| Adjusted Low | $1.33 |
About Canopy Growth Corporation (CGC)
Canopy Growth Corporation (CGC) is a Canadian cannabis producer and distributor founded by Bruce Linton and Chuck Rifici in 2013. It is the largest cannabis company in the world with a market capitalization of $11.29 billion as of January 2021. CGC is a leader in the global cannabis industry with operations in 12 countries across five continents. On its home turf, Canopy holds the largest share of the Canadian medical and recreational cannabis markets, both of which have seen massive growth over the past few years. Canopy has seven cannabis production facilities in Canada, ranging from greenhouse facilities to indoor operations. The company is also involved in hemp harvesting and breeding, medical cannabis and consumer packaged goods, such as cannabis capsules and infused beverages. In 2021, CGC signed a $1 billion pact with US-based Acreage Holdings to expand its cannabis production and distribution in the US. Since its inception, CGCâs share price has increased by almost 500%, while its market capitalization has grown from $2 billion in 2016 to more than $13 billion in 2021. The company has also increased its revenue by more than 1,000%, rising from $7 million in 2016 to $700 million in 2019. Overall, Canopy Growth Corporation is a leader in the cannabis industry, providing exceptional products and services to its customers. With its strong market position, the company is well-positioned for continued growth in 2021 and beyond.
Invest in Canopy Growth Corporation (CGC)
Historical Stock Data for Canopy Growth Corporation (CGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.40 | $1.43 | $1.33 | $1.33 | $1.33 | 5,982,268 |
| 2025-05-01 | $1.34 | $1.43 | $1.33 | $1.41 | $1.41 | 5,625,461 |
| 2025-04-30 | $1.35 | $1.51 | $1.27 | $1.38 | $1.38 | 15,473,215 |
| 2025-04-29 | $1.34 | $1.49 | $1.27 | $1.39 | $1.39 | 8,390,178 |
| 2025-04-28 | $1.38 | $1.40 | $1.25 | $1.34 | $1.34 | 7,722,673 |
| 2025-04-25 | $1.65 | $1.65 | $1.40 | $1.41 | $1.41 | 19,125,988 |
| 2025-04-24 | $1.24 | $1.51 | $1.24 | $1.49 | $1.49 | 16,181,586 |
| 2025-04-23 | $1.24 | $1.29 | $1.17 | $1.24 | $1.24 | 6,168,414 |
| 2025-04-22 | $1.09 | $1.19 | $1.07 | $1.18 | $1.18 | 4,037,197 |
| 2025-04-21 | $1.18 | $1.19 | $1.04 | $1.08 | $1.08 | 6,894,553 |
| 2025-04-17 | $1.20 | $1.30 | $1.12 | $1.19 | $1.19 | 12,456,732 |
| 2025-04-16 | $1.01 | $1.28 | $0.99 | $1.18 | $1.18 | 15,348,801 |
| 2025-04-15 | $1.05 | $1.05 | $0.97 | $1.01 | $1.01 | 3,954,185 |
| 2025-04-14 | $0.95 | $1.04 | $0.94 | $1.03 | $1.03 | 3,847,784 |
| 2025-04-11 | $0.87 | $0.94 | $0.86 | $0.94 | $0.94 | 2,103,719 |
| 2025-04-10 | $0.88 | $0.89 | $0.80 | $0.86 | $0.86 | 1,518,802 |
| 2025-04-09 | $0.81 | $0.92 | $0.77 | $0.90 | $0.90 | 3,898,815 |
| 2025-04-08 | $0.98 | $0.98 | $0.81 | $0.83 | $0.83 | 4,590,851 |
| 2025-04-07 | $0.88 | $0.96 | $0.85 | $0.93 | $0.93 | 2,579,438 |
| 2025-04-04 | $0.94 | $0.94 | $0.83 | $0.92 | $0.92 | 4,182,544 |
| 2025-04-03 | $0.98 | $1.05 | $0.94 | $0.95 | $0.95 | 5,135,810 |
| 2025-04-02 | $1.03 | $1.06 | $0.98 | $1.05 | $1.05 | 4,862,715 |
| 2025-04-01 | $0.93 | $1.05 | $0.90 | $1.02 | $1.02 | 7,174,915 |
| 2025-03-31 | $0.97 | $0.98 | $0.88 | $0.91 | $0.91 | 8,412,944 |
| 2025-03-28 | $1.04 | $1.05 | $0.98 | $0.99 | $0.99 | 7,283,427 |
| 2025-03-27 | $1.05 | $1.11 | $1.03 | $1.05 | $1.05 | 11,043,329 |
| 2025-03-26 | $1.11 | $1.12 | $1.03 | $1.05 | $1.05 | 4,532,324 |
| 2025-03-25 | $1.16 | $1.17 | $1.10 | $1.10 | $1.10 | 3,329,690 |
| 2025-03-24 | $1.12 | $1.16 | $1.11 | $1.16 | $1.16 | 4,526,313 |
| 2025-03-21 | $1.13 | $1.14 | $1.09 | $1.11 | $1.11 | 5,417,959 |
| 2025-03-20 | $1.14 | $1.20 | $1.11 | $1.13 | $1.13 | 6,320,764 |
| 2025-03-19 | $1.18 | $1.20 | $1.11 | $1.14 | $1.14 | 6,519,628 |
| 2025-03-18 | $1.30 | $1.33 | $1.11 | $1.17 | $1.17 | 15,300,365 |
| 2025-03-17 | $1.11 | $1.24 | $1.10 | $1.18 | $1.18 | 10,839,307 |
| 2025-03-14 | $1.08 | $1.13 | $1.06 | $1.10 | $1.10 | 5,015,493 |
| 2025-03-13 | $1.12 | $1.16 | $1.05 | $1.05 | $1.05 | 4,124,801 |
| 2025-03-12 | $1.12 | $1.15 | $1.09 | $1.12 | $1.12 | 5,148,693 |
| 2025-03-11 | $1.10 | $1.13 | $1.07 | $1.10 | $1.10 | 5,048,113 |
| 2025-03-10 | $1.15 | $1.16 | $1.08 | $1.10 | $1.10 | 6,191,557 |
| 2025-03-07 | $1.19 | $1.20 | $1.14 | $1.17 | $1.17 | 6,356,826 |
| 2025-03-06 | $1.24 | $1.25 | $1.15 | $1.17 | $1.17 | 8,593,520 |
| 2025-03-05 | $1.28 | $1.35 | $1.20 | $1.25 | $1.25 | 14,752,950 |
| 2025-03-04 | $1.23 | $1.27 | $1.18 | $1.25 | $1.25 | 6,530,161 |
| 2025-03-03 | $1.40 | $1.42 | $1.21 | $1.24 | $1.24 | 9,866,951 |
| 2025-02-28 | $1.40 | $1.42 | $1.36 | $1.40 | $1.40 | 9,321,149 |
| 2025-02-27 | $1.52 | $1.53 | $1.40 | $1.41 | $1.41 | 7,415,208 |
| 2025-02-26 | $1.50 | $1.54 | $1.47 | $1.50 | $1.50 | 6,812,328 |
| 2025-02-25 | $1.60 | $1.66 | $1.49 | $1.50 | $1.50 | 7,125,518 |
| 2025-02-24 | $1.64 | $1.67 | $1.55 | $1.62 | $1.62 | 5,475,303 |
| 2025-02-21 | $1.64 | $1.73 | $1.59 | $1.63 | $1.63 | 14,179,568 |
| 2025-02-20 | $1.67 | $1.67 | $1.58 | $1.61 | $1.61 | 6,647,157 |
| 2025-02-19 | $1.72 | $1.72 | $1.64 | $1.67 | $1.67 | 9,409,027 |
| 2025-02-18 | $1.90 | $1.90 | $1.71 | $1.71 | $1.71 | 9,499,946 |
| 2025-02-14 | $1.92 | $1.97 | $1.84 | $1.89 | $1.89 | 5,886,751 |
| 2025-02-13 | $1.81 | $1.93 | $1.79 | $1.89 | $1.89 | 7,745,932 |
| 2025-02-12 | $1.78 | $1.85 | $1.75 | $1.79 | $1.79 | 6,917,416 |
| 2025-02-11 | $1.95 | $1.95 | $1.80 | $1.81 | $1.81 | 8,548,909 |
| 2025-02-10 | $2.04 | $2.06 | $1.90 | $1.97 | $1.97 | 10,870,566 |
| 2025-02-07 | $2.13 | $2.33 | $2.01 | $2.02 | $2.02 | 23,040,488 |
| 2025-02-06 | $2.60 | $2.90 | $2.57 | $2.78 | $2.78 | 28,587,933 |
| 2025-02-05 | $2.25 | $2.78 | $2.22 | $2.53 | $2.53 | 33,927,873 |
| 2025-02-04 | $1.97 | $2.08 | $1.95 | $2.07 | $2.07 | 5,664,051 |
| 2025-02-03 | $1.89 | $2.02 | $1.85 | $1.97 | $1.97 | 6,184,292 |
| 2025-01-31 | $2.10 | $2.13 | $1.96 | $1.99 | $1.99 | 5,290,583 |
| 2025-01-30 | $2.04 | $2.17 | $2.02 | $2.10 | $2.10 | 7,221,427 |
| 2025-01-29 | $2.09 | $2.09 | $1.99 | $2.03 | $2.03 | 4,671,614 |
| 2025-01-28 | $2.09 | $2.13 | $2.03 | $2.11 | $2.11 | 3,793,863 |
| 2025-01-27 | $2.20 | $2.21 | $1.99 | $2.09 | $2.09 | 8,355,450 |
| 2025-01-24 | $2.22 | $2.27 | $2.20 | $2.22 | $2.22 | 4,261,841 |
| 2025-01-23 | $2.22 | $2.23 | $2.17 | $2.20 | $2.20 | 3,108,390 |
| 2025-01-22 | $2.23 | $2.27 | $2.18 | $2.23 | $2.23 | 5,353,695 |
| 2025-01-21 | $2.20 | $2.25 | $2.18 | $2.23 | $2.23 | 3,493,538 |
| 2025-01-17 | $2.28 | $2.29 | $2.16 | $2.18 | $2.18 | 4,968,872 |
| 2025-01-16 | $2.23 | $2.27 | $2.15 | $2.25 | $2.25 | 3,466,353 |
| 2025-01-15 | $2.26 | $2.31 | $2.19 | $2.21 | $2.21 | 6,382,627 |
| 2025-01-14 | $2.40 | $2.41 | $2.19 | $2.22 | $2.22 | 7,726,530 |
| 2025-01-13 | $2.45 | $2.46 | $2.35 | $2.39 | $2.39 | 4,033,162 |
| 2025-01-10 | $2.58 | $2.58 | $2.38 | $2.45 | $2.45 | 7,700,717 |
| 2025-01-08 | $2.84 | $2.84 | $2.60 | $2.66 | $2.66 | 6,632,989 |
| 2025-01-07 | $2.94 | $2.98 | $2.83 | $2.87 | $2.87 | 4,175,500 |
| 2025-01-06 | $3.05 | $3.07 | $2.91 | $2.92 | $2.92 | 6,524,838 |
| 2025-01-03 | $3.00 | $3.00 | $2.88 | $2.94 | $2.94 | 5,868,688 |
| 2025-01-02 | $2.84 | $2.99 | $2.83 | $2.88 | $2.88 | 9,951,476 |
| 2024-12-31 | $2.69 | $2.80 | $2.66 | $2.74 | $2.74 | 4,575,972 |
| 2024-12-30 | $2.75 | $2.77 | $2.65 | $2.74 | $2.74 | 4,301,917 |
| 2024-12-27 | $2.84 | $2.88 | $2.66 | $2.78 | $2.78 | 6,347,291 |
| 2024-12-26 | $2.81 | $2.86 | $2.76 | $2.84 | $2.84 | 4,393,243 |
| 2024-12-24 | $2.95 | $3.01 | $2.81 | $2.81 | $2.81 | 4,408,982 |
| 2024-12-23 | $2.95 | $2.99 | $2.78 | $2.87 | $2.87 | 7,953,963 |
| 2024-12-20 | $2.71 | $2.88 | $2.70 | $2.83 | $2.83 | 8,908,583 |
| 2024-12-19 | $2.85 | $2.92 | $2.71 | $2.71 | $2.71 | 5,004,664 |
| 2024-12-18 | $3.05 | $3.10 | $2.80 | $2.83 | $2.83 | 5,105,227 |
| 2024-12-17 | $3.01 | $3.11 | $3.00 | $3.05 | $3.05 | 3,869,091 |
| 2024-12-16 | $3.06 | $3.14 | $3.01 | $3.04 | $3.04 | 3,938,151 |
| 2024-12-13 | $3.15 | $3.18 | $3.05 | $3.11 | $3.11 | 4,058,871 |
| 2024-12-12 | $3.24 | $3.26 | $3.11 | $3.16 | $3.16 | 3,305,694 |
| 2024-12-11 | $3.49 | $3.50 | $3.27 | $3.28 | $3.28 | 6,220,252 |
| 2024-12-10 | $3.68 | $3.68 | $3.47 | $3.48 | $3.48 | 4,042,327 |
| 2024-12-09 | $3.67 | $3.82 | $3.62 | $3.65 | $3.65 | 6,008,283 |
| 2024-12-06 | $3.72 | $3.82 | $3.58 | $3.60 | $3.60 | 5,408,413 |
| 2024-12-05 | $3.77 | $3.86 | $3.59 | $3.61 | $3.61 | 7,055,200 |
| 2024-12-04 | $3.55 | $3.67 | $3.46 | $3.61 | $3.61 | 5,077,466 |
| 2024-12-03 | $3.81 | $3.82 | $3.48 | $3.51 | $3.51 | 6,645,259 |
| 2024-12-02 | $3.91 | $3.96 | $3.73 | $3.80 | $3.80 | 4,029,713 |
| 2024-11-29 | $3.91 | $3.96 | $3.82 | $3.87 | $3.87 | 1,877,053 |
| 2024-11-27 | $3.94 | $4.01 | $3.86 | $3.90 | $3.90 | 2,322,597 |
| 2024-11-26 | $4.05 | $4.10 | $3.92 | $3.94 | $3.94 | 5,067,244 |
| 2024-11-25 | $3.91 | $4.25 | $3.91 | $4.15 | $4.15 | 5,006,615 |
| 2024-11-22 | $3.86 | $4.10 | $3.85 | $3.90 | $3.90 | 3,820,766 |
| 2024-11-21 | $3.78 | $4.04 | $3.76 | $3.86 | $3.86 | 5,598,449 |
| 2024-11-20 | $3.85 | $3.85 | $3.75 | $3.76 | $3.76 | 2,922,038 |
| 2024-11-19 | $3.84 | $3.87 | $3.77 | $3.83 | $3.83 | 3,238,822 |
| 2024-11-18 | $3.70 | $3.88 | $3.66 | $3.79 | $3.79 | 4,739,640 |
| 2024-11-15 | $3.78 | $3.80 | $3.63 | $3.73 | $3.73 | 4,124,734 |
| 2024-11-14 | $3.87 | $4.01 | $3.73 | $3.74 | $3.74 | 5,534,767 |
| 2024-11-13 | $3.95 | $4.12 | $3.65 | $3.94 | $3.94 | 10,573,592 |
| 2024-11-12 | $4.01 | $4.38 | $3.86 | $3.94 | $3.94 | 13,876,599 |
| 2024-11-11 | $4.23 | $4.24 | $3.85 | $4.04 | $4.04 | 8,401,734 |
| 2024-11-08 | $4.50 | $4.54 | $4.08 | $4.24 | $4.24 | 6,500,562 |
| 2024-11-07 | $4.54 | $4.75 | $4.45 | $4.55 | $4.55 | 6,616,938 |
| 2024-11-06 | $4.40 | $4.59 | $4.15 | $4.41 | $4.41 | 13,503,971 |
| 2024-11-05 | $5.40 | $5.61 | $5.15 | $5.59 | $5.59 | 7,906,239 |
| 2024-11-04 | $5.12 | $5.80 | $5.07 | $5.49 | $5.49 | 13,245,226 |
| 2024-11-01 | $4.70 | $4.94 | $4.64 | $4.86 | $4.86 | 4,476,781 |
| 2024-10-31 | $4.93 | $4.98 | $4.57 | $4.59 | $4.59 | 3,791,077 |
| 2024-10-30 | $5.21 | $5.45 | $4.84 | $4.95 | $4.95 | 6,964,145 |
| 2024-10-29 | $5.33 | $5.72 | $5.20 | $5.25 | $5.25 | 6,289,919 |
| 2024-10-28 | $5.63 | $5.64 | $5.25 | $5.40 | $5.40 | 7,690,340 |
| 2024-10-25 | $4.95 | $5.55 | $4.93 | $5.44 | $5.44 | 11,141,432 |
| 2024-10-24 | $5.16 | $5.39 | $4.83 | $4.91 | $4.91 | 9,098,510 |
| 2024-10-23 | $4.88 | $5.27 | $4.80 | $5.04 | $5.04 | 11,638,265 |
| 2024-10-22 | $4.35 | $5.30 | $4.32 | $4.98 | $4.98 | 18,481,796 |
| 2024-10-21 | $4.45 | $4.49 | $4.27 | $4.34 | $4.34 | 2,629,894 |
| 2024-10-18 | $4.37 | $4.51 | $4.29 | $4.44 | $4.44 | 4,542,094 |
| 2024-10-17 | $4.25 | $4.33 | $4.17 | $4.31 | $4.31 | 2,362,060 |
| 2024-10-16 | $4.17 | $4.26 | $4.16 | $4.26 | $4.26 | 2,456,645 |
| 2024-10-15 | $4.22 | $4.23 | $4.06 | $4.13 | $4.13 | 2,330,631 |
| 2024-10-14 | $4.14 | $4.25 | $4.11 | $4.19 | $4.19 | 3,139,219 |
| 2024-10-11 | $3.97 | $4.14 | $3.91 | $4.04 | $4.04 | 4,474,359 |
| 2024-10-10 | $4.00 | $4.01 | $3.85 | $3.98 | $3.98 | 2,404,700 |
| 2024-10-09 | $4.10 | $4.12 | $3.98 | $4.03 | $4.03 | 3,469,070 |
| 2024-10-08 | $4.23 | $4.23 | $4.07 | $4.09 | $4.09 | 2,920,087 |
| 2024-10-07 | $4.41 | $4.45 | $4.19 | $4.20 | $4.20 | 4,463,754 |
| 2024-10-04 | $4.68 | $4.70 | $4.39 | $4.42 | $4.42 | 4,156,155 |
| 2024-10-03 | $4.40 | $4.61 | $4.37 | $4.58 | $4.58 | 5,920,384 |
| 2024-10-02 | $4.39 | $4.44 | $4.25 | $4.42 | $4.42 | 4,210,819 |
| 2024-10-01 | $4.81 | $4.85 | $4.38 | $4.41 | $4.41 | 8,670,152 |
| 2024-09-30 | $4.60 | $5.31 | $4.56 | $4.82 | $4.82 | 11,531,379 |
| 2024-09-27 | $4.56 | $4.63 | $4.50 | $4.57 | $4.57 | 2,726,256 |
| 2024-09-26 | $4.45 | $4.54 | $4.42 | $4.52 | $4.52 | 2,870,206 |
| 2024-09-25 | $4.61 | $4.61 | $4.35 | $4.41 | $4.41 | 3,009,253 |
| 2024-09-24 | $4.58 | $4.80 | $4.54 | $4.60 | $4.60 | 3,040,430 |
| 2024-09-23 | $4.70 | $4.71 | $4.51 | $4.57 | $4.57 | 2,261,819 |
| 2024-09-20 | $4.73 | $4.74 | $4.55 | $4.64 | $4.64 | 2,080,990 |
| 2024-09-19 | $4.94 | $4.96 | $4.67 | $4.71 | $4.71 | 2,611,316 |
| 2024-09-18 | $4.86 | $5.02 | $4.75 | $4.77 | $4.77 | 2,502,325 |
| 2024-09-17 | $5.03 | $5.10 | $4.80 | $4.89 | $4.89 | 2,948,404 |
| 2024-09-16 | $4.78 | $4.92 | $4.65 | $4.91 | $4.91 | 3,290,085 |
| 2024-09-13 | $4.73 | $4.86 | $4.71 | $4.79 | $4.79 | 1,747,434 |
| 2024-09-12 | $4.73 | $4.79 | $4.66 | $4.72 | $4.72 | 1,760,492 |
| 2024-09-11 | $4.84 | $4.87 | $4.59 | $4.71 | $4.71 | 3,070,148 |
| 2024-09-10 | $4.93 | $4.95 | $4.65 | $4.80 | $4.80 | 2,833,367 |
| 2024-09-09 | $4.84 | $5.09 | $4.74 | $4.85 | $4.85 | 6,515,456 |
| 2024-09-06 | $4.74 | $4.75 | $4.44 | $4.48 | $4.48 | 3,016,729 |
| 2024-09-05 | $4.89 | $5.00 | $4.72 | $4.74 | $4.74 | 2,468,753 |
| 2024-09-04 | $4.95 | $5.13 | $4.86 | $4.87 | $4.87 | 2,775,977 |
| 2024-09-03 | $5.38 | $5.47 | $4.95 | $5.04 | $5.04 | 3,395,815 |
| 2024-08-30 | $5.20 | $5.27 | $5.13 | $5.21 | $5.21 | 1,566,191 |
| 2024-08-29 | $5.32 | $5.36 | $5.14 | $5.18 | $5.18 | 2,546,563 |
| 2024-08-28 | $5.55 | $5.60 | $5.25 | $5.29 | $5.29 | 2,489,812 |
| 2024-08-27 | $5.78 | $5.82 | $5.06 | $5.58 | $5.58 | 5,500,674 |
| 2024-08-26 | $6.21 | $6.27 | $6.12 | $6.17 | $6.17 | 1,751,331 |
| 2024-08-23 | $6.18 | $6.30 | $6.15 | $6.21 | $6.21 | 1,992,190 |
| 2024-08-22 | $6.37 | $6.41 | $6.08 | $6.14 | $6.14 | 1,940,346 |
| 2024-08-21 | $6.39 | $6.49 | $6.36 | $6.40 | $6.40 | 1,774,218 |
| 2024-08-20 | $6.69 | $6.70 | $6.33 | $6.37 | $6.37 | 2,107,035 |
| 2024-08-19 | $7.05 | $7.08 | $6.55 | $6.66 | $6.66 | 3,894,271 |
| 2024-08-16 | $6.94 | $7.12 | $6.86 | $7.04 | $7.04 | 2,112,936 |
| 2024-08-15 | $6.90 | $7.21 | $6.90 | $6.98 | $6.98 | 2,424,649 |
| 2024-08-14 | $6.77 | $6.98 | $6.70 | $6.84 | $6.84 | 3,227,295 |
| 2024-08-13 | $6.32 | $6.84 | $6.32 | $6.80 | $6.80 | 2,708,188 |
| 2024-08-12 | $6.54 | $6.70 | $6.33 | $6.35 | $6.35 | 2,396,877 |
| 2024-08-09 | $6.23 | $6.50 | $6.11 | $6.37 | $6.37 | 4,836,807 |
| 2024-08-08 | $6.47 | $7.18 | $6.27 | $6.92 | $6.92 | 4,075,224 |
| 2024-08-07 | $6.63 | $6.82 | $6.38 | $6.39 | $6.39 | 2,731,913 |
| 2024-08-06 | $6.29 | $6.52 | $6.07 | $6.41 | $6.41 | 2,042,454 |
| 2024-08-05 | $5.57 | $6.28 | $5.50 | $6.06 | $6.06 | 4,155,947 |
| 2024-08-02 | $6.58 | $6.84 | $6.34 | $6.57 | $6.57 | 2,783,789 |
| 2024-08-01 | $7.60 | $7.81 | $6.77 | $6.77 | $6.77 | 4,975,314 |
| 2024-07-31 | $7.55 | $7.89 | $7.43 | $7.60 | $7.60 | 2,838,149 |
| 2024-07-30 | $7.52 | $8.04 | $7.40 | $7.60 | $7.60 | 5,224,404 |
| 2024-07-29 | $7.38 | $7.68 | $7.27 | $7.36 | $7.36 | 2,669,184 |
| 2024-07-26 | $7.28 | $7.43 | $7.18 | $7.30 | $7.30 | 2,290,694 |
| 2024-07-25 | $7.37 | $7.56 | $7.15 | $7.16 | $7.16 | 2,308,980 |
| 2024-07-24 | $8.09 | $8.09 | $7.20 | $7.32 | $7.32 | 5,476,417 |
| 2024-07-23 | $8.22 | $8.65 | $8.05 | $8.20 | $8.20 | 7,916,610 |
| 2024-07-22 | $7.40 | $8.40 | $7.34 | $8.35 | $8.35 | 8,919,206 |
| 2024-07-19 | $7.30 | $7.32 | $7.05 | $7.13 | $7.13 | 2,230,489 |
| 2024-07-18 | $7.78 | $8.18 | $7.20 | $7.22 | $7.22 | 7,873,320 |
| 2024-07-17 | $7.05 | $7.98 | $7.05 | $7.45 | $7.45 | 6,755,834 |
| 2024-07-16 | $7.12 | $7.49 | $6.90 | $7.36 | $7.36 | 5,145,542 |
| 2024-07-15 | $6.40 | $7.38 | $6.22 | $7.14 | $7.14 | 7,159,691 |
| 2024-07-12 | $6.63 | $6.63 | $6.44 | $6.50 | $6.50 | 2,239,790 |
| 2024-07-11 | $6.35 | $6.52 | $6.33 | $6.48 | $6.48 | 2,653,085 |
| 2024-07-10 | $6.24 | $6.41 | $6.12 | $6.33 | $6.33 | 2,158,858 |
| 2024-07-09 | $6.21 | $6.41 | $6.07 | $6.19 | $6.19 | 2,324,997 |
| 2024-07-08 | $6.36 | $6.40 | $6.20 | $6.26 | $6.26 | 1,978,796 |
| 2024-07-05 | $6.60 | $6.65 | $6.34 | $6.34 | $6.34 | 1,534,671 |
| 2024-07-03 | $6.32 | $6.85 | $6.30 | $6.49 | $6.49 | 3,753,367 |
| 2024-07-02 | $6.35 | $6.39 | $6.20 | $6.26 | $6.26 | 1,643,948 |
| 2024-07-01 | $6.50 | $6.63 | $6.15 | $6.39 | $6.39 | 2,800,477 |
| 2024-06-28 | $6.62 | $6.67 | $6.32 | $6.45 | $6.45 | 2,624,879 |
| 2024-06-27 | $6.50 | $6.86 | $6.49 | $6.67 | $6.67 | 2,958,203 |
| 2024-06-26 | $6.48 | $6.72 | $6.39 | $6.63 | $6.63 | 2,684,792 |
| 2024-06-25 | $6.88 | $6.99 | $6.44 | $6.48 | $6.48 | 3,742,598 |
| 2024-06-24 | $6.96 | $7.14 | $6.85 | $6.99 | $6.99 | 3,426,504 |
| 2024-06-21 | $7.05 | $7.05 | $6.66 | $6.85 | $6.85 | 2,489,859 |
| 2024-06-20 | $7.08 | $7.15 | $6.98 | $7.12 | $7.12 | 1,783,166 |
| 2024-06-18 | $7.15 | $7.30 | $7.01 | $7.09 | $7.09 | 1,601,628 |
| 2024-06-17 | $7.12 | $7.28 | $6.94 | $7.22 | $7.22 | 2,754,937 |
| 2024-06-14 | $7.40 | $7.45 | $7.16 | $7.24 | $7.24 | 2,660,550 |
| 2024-06-13 | $7.62 | $7.72 | $7.38 | $7.46 | $7.46 | 1,851,676 |
| 2024-06-12 | $7.80 | $7.85 | $7.35 | $7.59 | $7.59 | 6,315,239 |
| 2024-06-11 | $7.29 | $7.33 | $7.12 | $7.32 | $7.32 | 3,115,464 |
| 2024-06-10 | $7.05 | $7.28 | $6.77 | $7.28 | $7.28 | 4,133,286 |
| 2024-06-07 | $7.13 | $7.43 | $6.93 | $7.03 | $7.03 | 4,456,307 |
| 2024-06-06 | $7.48 | $7.59 | $6.96 | $7.15 | $7.15 | 6,655,812 |
| 2024-06-05 | $7.85 | $7.91 | $7.61 | $7.81 | $7.81 | 3,573,940 |
| 2024-06-04 | $8.00 | $8.12 | $7.40 | $7.81 | $7.81 | 5,488,737 |
| 2024-06-03 | $8.50 | $8.68 | $7.86 | $8.02 | $8.02 | 6,524,435 |
| 2024-05-31 | $8.72 | $8.84 | $8.35 | $8.53 | $8.53 | 5,724,260 |
| 2024-05-30 | $9.00 | $10.04 | $8.49 | $8.59 | $8.59 | 14,674,578 |
| 2024-05-29 | $8.60 | $8.79 | $8.20 | $8.48 | $8.48 | 6,942,885 |
| 2024-05-28 | $9.15 | $9.26 | $8.20 | $8.48 | $8.48 | 7,348,065 |
| 2024-05-24 | $9.17 | $9.65 | $9.01 | $9.18 | $9.18 | 5,071,906 |
| 2024-05-23 | $9.52 | $9.57 | $8.87 | $9.11 | $9.11 | 4,971,734 |
| 2024-05-22 | $10.14 | $10.14 | $9.33 | $9.41 | $9.41 | 5,999,797 |
| 2024-05-21 | $10.30 | $10.71 | $10.02 | $10.11 | $10.11 | 5,044,592 |
| 2024-05-20 | $10.88 | $11.14 | $9.70 | $10.13 | $10.13 | 10,657,336 |
| 2024-05-17 | $11.14 | $11.65 | $10.66 | $10.85 | $10.85 | 14,319,738 |
| 2024-05-16 | $9.96 | $11.95 | $9.72 | $11.00 | $11.00 | 34,644,503 |
| 2024-05-15 | $9.82 | $10.13 | $9.48 | $9.91 | $9.91 | 7,637,670 |
| 2024-05-14 | $9.55 | $10.37 | $9.20 | $9.70 | $9.70 | 14,066,142 |
| 2024-05-13 | $9.11 | $9.84 | $8.96 | $9.38 | $9.38 | 10,148,912 |
| 2024-05-10 | $10.00 | $10.14 | $8.79 | $9.05 | $9.05 | 10,974,903 |
| 2024-05-09 | $9.01 | $10.18 | $8.76 | $9.86 | $9.86 | 17,356,178 |
| 2024-05-08 | $9.45 | $9.57 | $8.80 | $9.03 | $9.03 | 10,194,375 |
| 2024-05-07 | $9.70 | $10.32 | $9.35 | $9.48 | $9.48 | 12,644,710 |
| 2024-05-06 | $10.52 | $10.91 | $9.53 | $9.72 | $9.72 | 16,848,867 |
| 2024-05-03 | $10.54 | $11.27 | $10.02 | $10.24 | $10.24 | 15,724,844 |
| 2024-05-02 | $11.30 | $12.97 | $10.15 | $10.34 | $10.34 | 29,703,467 |
| 2024-05-01 | $13.97 | $14.10 | $10.21 | $11.44 | $11.44 | 55,264,353 |
| 2024-04-30 | $8.20 | $14.92 | $8.13 | $14.88 | $14.88 | 81,018,769 |
| 2024-04-29 | $9.00 | $9.60 | $8.10 | $8.32 | $8.32 | 10,137,150 |
| 2024-04-26 | $8.80 | $10.24 | $8.71 | $8.91 | $8.91 | 16,439,421 |
| 2024-04-25 | $8.81 | $9.10 | $8.64 | $8.70 | $8.70 | 4,232,983 |
| 2024-04-24 | $8.73 | $9.32 | $8.63 | $8.97 | $8.97 | 7,451,299 |
| 2024-04-23 | $7.74 | $9.15 | $7.67 | $9.03 | $9.03 | 12,023,542 |
| 2024-04-22 | $8.22 | $8.36 | $7.63 | $7.85 | $7.85 | 6,699,487 |
| 2024-04-19 | $7.45 | $8.33 | $7.45 | $7.93 | $7.93 | 12,556,087 |
| 2024-04-18 | $6.55 | $8.20 | $6.41 | $7.83 | $7.83 | 16,813,177 |
| 2024-04-17 | $6.76 | $6.92 | $6.09 | $6.49 | $6.49 | 6,744,305 |
| 2024-04-16 | $6.67 | $7.14 | $6.57 | $6.70 | $6.70 | 5,941,316 |
| 2024-04-15 | $7.53 | $7.89 | $6.81 | $6.98 | $6.98 | 8,065,215 |
| 2024-04-12 | $8.10 | $8.53 | $7.58 | $7.80 | $7.80 | 7,495,283 |
| 2024-04-11 | $9.05 | $9.27 | $7.83 | $8.15 | $8.15 | 11,683,915 |
| 2024-04-10 | $8.65 | $9.89 | $8.52 | $9.12 | $9.12 | 11,845,380 |
| 2024-04-09 | $9.49 | $9.93 | $9.04 | $9.16 | $9.16 | 11,224,049 |
| 2024-04-08 | $9.95 | $10.85 | $9.67 | $10.13 | $10.13 | 18,243,935 |
| 2024-04-05 | $9.70 | $10.38 | $8.93 | $10.18 | $10.18 | 21,611,554 |
| 2024-04-04 | $10.30 | $11.57 | $9.39 | $9.78 | $9.78 | 42,896,228 |
| 2024-04-03 | $8.13 | $10.91 | $8.13 | $10.89 | $10.89 | 42,646,916 |
| 2024-04-02 | $7.59 | $8.97 | $7.53 | $8.35 | $8.35 | 32,770,257 |
| 2024-04-01 | $8.22 | $8.42 | $7.25 | $7.53 | $7.53 | 21,176,188 |
| 2024-03-28 | $9.27 | $10.13 | $8.13 | $8.63 | $8.63 | 48,776,987 |
| 2024-03-27 | $7.64 | $9.63 | $7.23 | $9.55 | $9.55 | 53,247,830 |
| 2024-03-26 | $5.88 | $8.24 | $5.70 | $7.23 | $7.23 | 54,624,486 |
| 2024-03-25 | $7.96 | $7.97 | $5.90 | $6.20 | $6.20 | 43,939,091 |
| 2024-03-22 | $4.70 | $7.99 | $4.66 | $7.69 | $7.69 | 67,002,043 |
| 2024-03-21 | $4.70 | $4.94 | $4.31 | $4.56 | $4.56 | 10,242,499 |
| 2024-03-20 | $4.31 | $4.57 | $3.95 | $4.54 | $4.54 | 17,817,533 |
| 2024-03-19 | $3.55 | $3.96 | $3.35 | $3.83 | $3.83 | 10,335,527 |
| 2024-03-18 | $3.27 | $4.13 | $3.14 | $3.71 | $3.71 | 19,805,861 |
| 2024-03-15 | $2.81 | $3.14 | $2.77 | $3.08 | $3.08 | 4,436,656 |
| 2024-03-14 | $2.96 | $2.96 | $2.76 | $2.77 | $2.77 | 1,647,954 |
| 2024-03-13 | $2.89 | $3.02 | $2.87 | $2.96 | $2.96 | 1,242,687 |
| 2024-03-12 | $3.01 | $3.03 | $2.86 | $2.92 | $2.92 | 1,474,689 |
| 2024-03-11 | $3.05 | $3.17 | $3.00 | $3.01 | $3.01 | 1,770,981 |
| 2024-03-08 | $3.00 | $3.17 | $3.00 | $3.05 | $3.05 | 2,291,688 |
| 2024-03-07 | $2.95 | $3.04 | $2.87 | $2.97 | $2.97 | 1,557,266 |
| 2024-03-06 | $2.93 | $3.00 | $2.87 | $2.91 | $2.91 | 2,177,894 |
| 2024-03-05 | $2.96 | $3.01 | $2.81 | $2.89 | $2.89 | 3,738,910 |
| 2024-03-04 | $3.23 | $3.24 | $2.98 | $3.02 | $3.02 | 2,750,937 |
| 2024-03-01 | $3.32 | $3.32 | $3.15 | $3.21 | $3.21 | 3,201,820 |
| 2024-02-29 | $3.36 | $3.43 | $3.24 | $3.29 | $3.29 | 2,326,742 |
| 2024-02-28 | $3.53 | $3.53 | $3.36 | $3.36 | $3.36 | 2,339,125 |
| 2024-02-27 | $3.51 | $3.58 | $3.45 | $3.53 | $3.53 | 2,416,292 |
| 2024-02-26 | $3.33 | $3.54 | $3.29 | $3.47 | $3.47 | 2,834,591 |
| 2024-02-23 | $3.38 | $3.41 | $3.21 | $3.36 | $3.36 | 2,445,740 |
| 2024-02-22 | $3.49 | $3.49 | $3.33 | $3.37 | $3.37 | 1,704,854 |
| 2024-02-21 | $3.51 | $3.52 | $3.31 | $3.44 | $3.44 | 3,157,165 |
| 2024-02-20 | $3.77 | $3.80 | $3.50 | $3.54 | $3.54 | 3,276,434 |
| 2024-02-16 | $3.62 | $3.82 | $3.52 | $3.82 | $3.82 | 3,533,018 |
| 2024-02-15 | $3.58 | $3.66 | $3.53 | $3.59 | $3.59 | 3,739,521 |
| 2024-02-14 | $3.53 | $3.62 | $3.30 | $3.52 | $3.52 | 3,982,130 |
| 2024-02-13 | $3.75 | $3.76 | $3.41 | $3.49 | $3.49 | 4,060,859 |
| 2024-02-12 | $4.00 | $4.04 | $3.73 | $3.80 | $3.80 | 4,748,389 |
| 2024-02-09 | $4.17 | $4.38 | $3.93 | $4.02 | $4.02 | 4,672,510 |
| 2024-02-08 | $4.33 | $4.34 | $4.01 | $4.11 | $4.11 | 4,483,972 |
| 2024-02-07 | $4.59 | $4.59 | $4.31 | $4.32 | $4.32 | 3,692,818 |
| 2024-02-06 | $4.46 | $4.71 | $4.35 | $4.60 | $4.60 | 4,916,574 |
| 2024-02-05 | $4.70 | $4.70 | $4.43 | $4.43 | $4.43 | 1,884,848 |
| 2024-02-02 | $4.99 | $5.03 | $4.61 | $4.64 | $4.64 | 3,231,433 |
| 2024-02-01 | $4.70 | $5.27 | $4.70 | $5.03 | $5.03 | 4,794,113 |
| 2024-01-31 | $4.81 | $4.93 | $4.67 | $4.67 | $4.67 | 1,730,685 |
| 2024-01-30 | $4.82 | $4.90 | $4.67 | $4.79 | $4.79 | 1,390,864 |
| 2024-01-29 | $4.59 | $5.03 | $4.55 | $4.83 | $4.83 | 2,974,919 |
| 2024-01-26 | $4.73 | $4.73 | $4.55 | $4.56 | $4.56 | 1,094,437 |
| 2024-01-25 | $4.75 | $4.86 | $4.63 | $4.65 | $4.65 | 1,402,122 |
| 2024-01-24 | $4.69 | $4.96 | $4.53 | $4.76 | $4.76 | 2,535,481 |
| 2024-01-23 | $4.38 | $4.72 | $4.38 | $4.66 | $4.66 | 2,069,251 |
| 2024-01-22 | $4.30 | $4.45 | $4.30 | $4.41 | $4.41 | 2,341,370 |
| 2024-01-19 | $4.51 | $4.51 | $4.26 | $4.37 | $4.37 | 2,328,763 |
| 2024-01-18 | $4.58 | $4.72 | $4.44 | $4.44 | $4.44 | 1,434,058 |
| 2024-01-17 | $4.76 | $4.79 | $4.50 | $4.68 | $4.68 | 1,933,184 |
| 2024-01-16 | $4.42 | $5.06 | $4.40 | $4.80 | $4.80 | 4,299,664 |
| 2024-01-12 | $4.50 | $4.60 | $4.35 | $4.52 | $4.52 | 1,567,969 |
| 2024-01-11 | $4.50 | $4.54 | $4.37 | $4.42 | $4.42 | 1,641,765 |
| 2024-01-10 | $4.60 | $4.67 | $4.49 | $4.56 | $4.56 | 1,696,913 |
| 2024-01-09 | $4.57 | $4.72 | $4.49 | $4.60 | $4.60 | 4,178,504 |
| 2024-01-08 | $4.75 | $5.12 | $4.68 | $5.04 | $5.04 | 2,698,842 |
| 2024-01-05 | $4.64 | $4.80 | $4.52 | $4.75 | $4.75 | 2,421,268 |
| 2024-01-04 | $4.87 | $4.87 | $4.60 | $4.64 | $4.64 | 3,233,489 |
| 2024-01-03 | $4.73 | $5.10 | $4.51 | $4.86 | $4.86 | 5,480,380 |
| 2024-01-02 | $5.05 | $5.26 | $4.72 | $4.79 | $4.79 | 3,956,032 |
| 2023-12-29 | $5.29 | $5.39 | $5.01 | $5.11 | $5.11 | 2,915,554 |
| 2023-12-28 | $5.21 | $5.53 | $5.14 | $5.29 | $5.29 | 3,715,441 |
| 2023-12-27 | $5.62 | $5.77 | $5.19 | $5.21 | $5.21 | 4,718,907 |
| 2023-12-26 | $5.18 | $5.93 | $4.95 | $5.66 | $5.66 | 4,224,462 |
| 2023-12-22 | $4.50 | $5.40 | $4.45 | $5.14 | $5.14 | 6,209,716 |
| 2023-12-21 | $4.99 | $4.99 | $4.41 | $4.51 | $4.51 | 4,085,214 |
| 2023-12-20 | $4.91 | $5.56 | $4.74 | $4.80 | $4.80 | 4,464,918 |
| 2023-12-19 | $0.49 | $0.52 | $0.48 | $0.52 | $5.20 | 2,898,007 |
| 2023-12-18 | $0.53 | $0.53 | $0.47 | $0.49 | $4.88 | 3,630,648 |
| 2023-12-15 | $0.54 | $0.54 | $0.51 | $0.52 | $5.19 | 1,906,667 |
| 2023-12-14 | $0.56 | $0.58 | $0.54 | $0.55 | $5.45 | 3,010,434 |
| 2023-12-13 | $0.58 | $0.60 | $0.50 | $0.55 | $5.45 | 9,099,848 |
| 2023-12-12 | $0.75 | $0.76 | $0.68 | $0.69 | $6.85 | 2,301,279 |
| 2023-12-11 | $0.80 | $0.83 | $0.72 | $0.73 | $7.33 | 3,492,161 |
| 2023-12-08 | $0.73 | $0.81 | $0.70 | $0.80 | $8.00 | 4,209,450 |
| 2023-12-07 | $0.72 | $0.74 | $0.67 | $0.72 | $7.22 | 2,513,831 |
| 2023-12-06 | $0.70 | $0.73 | $0.67 | $0.70 | $6.98 | 2,541,509 |
| 2023-12-05 | $0.75 | $0.82 | $0.63 | $0.67 | $6.66 | 5,068,969 |
| 2023-12-04 | $0.62 | $0.76 | $0.60 | $0.76 | $0.76 | 62,249,779 |
| 2023-12-01 | $0.56 | $0.65 | $0.54 | $0.62 | $0.62 | 30,820,765 |
| 2023-11-30 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 9,250,307 |
| 2023-11-29 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 16,436,846 |
| 2023-11-28 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 16,045,556 |
| 2023-11-27 | $0.56 | $0.59 | $0.54 | $0.55 | $0.55 | 14,527,141 |
| 2023-11-24 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 8,007,428 |
| 2023-11-22 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 12,951,091 |
| 2023-11-21 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 9,152,250 |
| 2023-11-20 | $0.55 | $0.62 | $0.55 | $0.59 | $0.59 | 25,831,353 |
| 2023-11-17 | $0.53 | $0.58 | $0.53 | $0.55 | $0.55 | 22,034,952 |
| 2023-11-16 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 12,861,226 |
| 2023-11-15 | $0.54 | $0.58 | $0.53 | $0.54 | $0.54 | 26,616,689 |
| 2023-11-14 | $0.56 | $0.58 | $0.52 | $0.53 | $0.53 | 21,857,940 |
| 2023-11-13 | $0.52 | $0.55 | $0.50 | $0.54 | $0.54 | 17,683,565 |
| 2023-11-10 | $0.54 | $0.55 | $0.47 | $0.52 | $0.52 | 30,889,153 |
| 2023-11-09 | $0.59 | $0.61 | $0.51 | $0.52 | $0.52 | 36,286,088 |
| 2023-11-08 | $0.63 | $0.64 | $0.57 | $0.58 | $0.58 | 25,354,448 |
| 2023-11-07 | $0.59 | $0.60 | $0.55 | $0.59 | $0.59 | 14,228,590 |
| 2023-11-06 | $0.66 | $0.67 | $0.58 | $0.58 | $0.58 | 23,452,038 |
| 2023-11-03 | $0.62 | $0.67 | $0.61 | $0.63 | $0.63 | 27,904,434 |
| 2023-11-02 | $0.58 | $0.64 | $0.57 | $0.59 | $0.59 | 30,387,873 |
| 2023-11-01 | $0.57 | $0.60 | $0.53 | $0.55 | $0.55 | 23,594,752 |
| 2023-10-31 | $0.53 | $0.58 | $0.51 | $0.57 | $0.57 | 25,424,694 |
| 2023-10-30 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 20,436,205 |
| 2023-10-27 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 24,197,293 |
| 2023-10-26 | $0.54 | $0.56 | $0.50 | $0.52 | $0.52 | 23,927,597 |
| 2023-10-25 | $0.61 | $0.62 | $0.52 | $0.54 | $0.54 | 36,195,302 |
| 2023-10-24 | $0.52 | $0.64 | $0.51 | $0.62 | $0.62 | 51,736,872 |
| 2023-10-23 | $0.50 | $0.53 | $0.48 | $0.51 | $0.51 | 23,308,829 |
| 2023-10-20 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 19,659,922 |
| 2023-10-19 | $0.59 | $0.59 | $0.53 | $0.54 | $0.54 | 28,445,338 |
| 2023-10-18 | $0.69 | $0.69 | $0.59 | $0.60 | $0.60 | 33,362,261 |
| 2023-10-17 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 22,536,859 |
| 2023-10-16 | $0.70 | $0.74 | $0.68 | $0.70 | $0.70 | 18,682,390 |
| 2023-10-13 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 16,087,083 |
| 2023-10-12 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 16,679,736 |
| 2023-10-11 | $0.75 | $0.76 | $0.68 | $0.69 | $0.69 | 23,070,820 |
| 2023-10-10 | $0.72 | $0.79 | $0.70 | $0.73 | $0.73 | 40,733,747 |
| 2023-10-09 | $0.68 | $0.70 | $0.63 | $0.69 | $0.69 | 26,022,705 |
| 2023-10-06 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 24,125,803 |
| 2023-10-05 | $0.77 | $0.80 | $0.69 | $0.71 | $0.71 | 44,235,630 |
| 2023-10-04 | $0.71 | $0.79 | $0.67 | $0.75 | $0.75 | 45,599,635 |
| 2023-10-03 | $0.72 | $0.73 | $0.66 | $0.68 | $0.68 | 36,082,763 |
| 2023-10-02 | $0.78 | $0.81 | $0.72 | $0.74 | $0.74 | 33,796,274 |
| 2023-09-29 | $0.82 | $0.85 | $0.77 | $0.78 | $0.78 | 30,400,363 |
| 2023-09-28 | $0.88 | $0.89 | $0.77 | $0.81 | $0.81 | 85,393,482 |
| 2023-09-27 | $1.01 | $1.05 | $0.83 | $0.89 | $0.89 | 107,740,773 |
| 2023-09-26 | $0.98 | $1.07 | $0.87 | $0.92 | $0.92 | 84,850,118 |
| 2023-09-25 | $0.85 | $1.03 | $0.82 | $0.94 | $0.94 | 116,656,163 |
| 2023-09-22 | $0.81 | $0.87 | $0.76 | $0.84 | $0.84 | 72,632,904 |
| 2023-09-21 | $0.85 | $0.91 | $0.76 | $0.77 | $0.77 | 65,179,104 |
| 2023-09-20 | $1.06 | $1.14 | $0.87 | $0.87 | $0.87 | 85,274,504 |
| 2023-09-19 | $1.17 | $1.26 | $0.99 | $1.03 | $1.03 | 46,858,208 |
| 2023-09-18 | $1.18 | $1.23 | $1.10 | $1.14 | $1.14 | 68,727,827 |
| 2023-09-15 | $1.46 | $1.57 | $1.28 | $1.35 | $1.35 | 119,762,644 |
| 2023-09-14 | $1.12 | $1.48 | $1.11 | $1.25 | $1.25 | 118,076,387 |
| 2023-09-13 | $1.29 | $1.40 | $1.04 | $1.16 | $1.16 | 131,327,574 |
| 2023-09-12 | $1.50 | $1.92 | $1.31 | $1.34 | $1.34 | 198,648,611 |
| 2023-09-11 | $1.03 | $1.79 | $1.02 | $1.69 | $1.69 | 268,804,862 |
| 2023-09-08 | $0.75 | $0.96 | $0.74 | $0.93 | $0.93 | 122,823,362 |
| 2023-09-07 | $0.76 | $0.78 | $0.66 | $0.76 | $0.76 | 66,515,922 |
| 2023-09-06 | $0.76 | $0.83 | $0.69 | $0.80 | $0.80 | 126,520,460 |
| 2023-09-05 | $0.55 | $0.72 | $0.54 | $0.68 | $0.68 | 132,158,444 |
| 2023-09-01 | $0.63 | $0.63 | $0.52 | $0.55 | $0.55 | 61,258,527 |
| 2023-08-31 | $0.48 | $0.65 | $0.47 | $0.57 | $0.57 | 175,345,715 |
| 2023-08-30 | $0.41 | $0.49 | $0.40 | $0.45 | $0.45 | 41,022,125 |
| 2023-08-29 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 11,199,227 |
| 2023-08-28 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 7,092,759 |
| 2023-08-25 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 8,500,540 |
| 2023-08-24 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 10,018,800 |
| 2023-08-23 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 7,994,727 |
| 2023-08-22 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 12,138,716 |
| 2023-08-21 | $0.45 | $0.47 | $0.41 | $0.41 | $0.41 | 19,535,006 |
| 2023-08-18 | $0.41 | $0.46 | $0.40 | $0.46 | $0.46 | 39,510,159 |
| 2023-08-17 | $0.39 | $0.43 | $0.38 | $0.41 | $0.41 | 20,935,708 |
| 2023-08-16 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 11,285,238 |
| 2023-08-15 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 10,103,158 |
| 2023-08-14 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 10,587,774 |
| 2023-08-11 | $0.42 | $0.44 | $0.39 | $0.40 | $0.40 | 21,167,344 |
| 2023-08-10 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 21,883,764 |
| 2023-08-09 | $0.48 | $0.48 | $0.44 | $0.47 | $0.47 | 29,187,952 |
| 2023-08-08 | $0.44 | $0.48 | $0.43 | $0.47 | $0.47 | 30,787,719 |
| 2023-08-07 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 14,578,157 |
| 2023-08-04 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 14,170,662 |
| 2023-08-03 | $0.44 | $0.49 | $0.43 | $0.46 | $0.46 | 24,667,873 |
| 2023-08-02 | $0.46 | $0.47 | $0.44 | $0.44 | $0.44 | 22,854,075 |
| 2023-08-01 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 25,085,011 |
| 2023-07-31 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 59,178,848 |
| 2023-07-28 | $0.43 | $0.48 | $0.41 | $0.47 | $0.47 | 53,556,926 |
| 2023-07-27 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 41,966,462 |
| 2023-07-26 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 49,039,807 |
| 2023-07-25 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 15,579,195 |
| 2023-07-24 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 18,750,249 |
| 2023-07-21 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 20,155,654 |
| 2023-07-20 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 27,255,837 |
| 2023-07-19 | $0.39 | $0.45 | $0.39 | $0.42 | $0.42 | 49,267,585 |
| 2023-07-18 | $0.38 | $0.40 | $0.36 | $0.39 | $0.39 | 30,665,903 |
| 2023-07-17 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 75,827,309 |
| 2023-07-14 | $0.54 | $0.54 | $0.38 | $0.38 | $0.38 | 184,133,071 |
| 2023-07-13 | $0.56 | $0.68 | $0.54 | $0.65 | $0.65 | 61,849,897 |
| 2023-07-12 | $0.58 | $0.62 | $0.52 | $0.56 | $0.56 | 36,453,206 |
| 2023-07-11 | $0.47 | $0.60 | $0.47 | $0.55 | $0.55 | 65,515,959 |
| 2023-07-10 | $0.47 | $0.49 | $0.43 | $0.48 | $0.48 | 25,635,789 |
| 2023-07-07 | $0.43 | $0.51 | $0.40 | $0.48 | $0.48 | 51,746,096 |
| 2023-07-06 | $0.44 | $0.46 | $0.41 | $0.42 | $0.42 | 26,053,535 |
| 2023-07-05 | $0.57 | $0.58 | $0.45 | $0.46 | $0.46 | 45,200,296 |
| 2023-07-03 | $0.40 | $0.63 | $0.40 | $0.59 | $0.59 | 87,703,453 |
| 2023-06-30 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 29,286,248 |
| 2023-06-29 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 11,276,232 |
| 2023-06-28 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 16,607,462 |
| 2023-06-27 | $0.52 | $0.52 | $0.47 | $0.47 | $0.47 | 16,585,641 |
| 2023-06-26 | $0.52 | $0.57 | $0.51 | $0.52 | $0.52 | 13,641,584 |
| 2023-06-23 | $0.56 | $0.56 | $0.50 | $0.52 | $0.52 | 26,671,985 |
| 2023-06-22 | $0.60 | $0.61 | $0.56 | $0.60 | $0.60 | 11,982,437 |
| 2023-06-21 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 17,224,356 |
| 2023-06-20 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 10,382,276 |
| 2023-06-16 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 10,732,812 |
| 2023-06-15 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 10,856,622 |
| 2023-06-14 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 18,191,242 |
| 2023-06-13 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 13,585,662 |
| 2023-06-12 | $0.69 | $0.74 | $0.67 | $0.73 | $0.73 | 11,061,982 |
| 2023-06-09 | $0.71 | $0.72 | $0.66 | $0.68 | $0.68 | 12,627,092 |
| 2023-06-08 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 11,243,226 |
| 2023-06-07 | $0.76 | $0.77 | $0.72 | $0.72 | $0.72 | 10,584,297 |
| 2023-06-06 | $0.78 | $0.78 | $0.71 | $0.74 | $0.74 | 16,396,571 |
| 2023-06-05 | $0.84 | $0.85 | $0.77 | $0.78 | $0.78 | 6,231,767 |
| 2023-06-02 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 5,563,463 |
| 2023-06-01 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 6,989,054 |
| 2023-05-31 | $0.85 | $0.86 | $0.80 | $0.84 | $0.84 | 6,188,693 |
| 2023-05-30 | $0.91 | $0.91 | $0.84 | $0.85 | $0.85 | 7,270,522 |
| 2023-05-26 | $0.89 | $0.90 | $0.83 | $0.88 | $0.88 | 16,342,422 |
| 2023-05-25 | $1.05 | $1.05 | $0.87 | $0.88 | $0.88 | 29,446,940 |
| 2023-05-24 | $1.06 | $1.08 | $1.04 | $1.05 | $1.05 | 4,194,923 |
| 2023-05-23 | $1.17 | $1.17 | $1.05 | $1.07 | $1.07 | 10,546,088 |
| 2023-05-22 | $1.11 | $1.26 | $1.09 | $1.17 | $1.17 | 13,522,038 |
| 2023-05-19 | $1.04 | $1.11 | $1.03 | $1.09 | $1.09 | 14,843,125 |
| 2023-05-18 | $1.05 | $1.06 | $1.02 | $1.05 | $1.05 | 11,299,537 |
| 2023-05-17 | $1.04 | $1.06 | $1.02 | $1.05 | $1.05 | 13,329,149 |
| 2023-05-16 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 5,807,904 |
| 2023-05-15 | $1.06 | $1.08 | $1.02 | $1.06 | $1.06 | 5,781,312 |
| 2023-05-12 | $1.07 | $1.14 | $1.02 | $1.05 | $1.05 | 7,391,459 |
| 2023-05-11 | $1.20 | $1.24 | $1.03 | $1.04 | $1.04 | 14,104,535 |
| 2023-05-10 | $1.26 | $1.29 | $1.19 | $1.22 | $1.22 | 7,109,360 |
| 2023-05-09 | $1.30 | $1.32 | $1.24 | $1.25 | $1.25 | 4,559,879 |
| 2023-05-08 | $1.35 | $1.35 | $1.29 | $1.32 | $1.32 | 4,807,245 |
| 2023-05-05 | $1.28 | $1.37 | $1.23 | $1.34 | $1.34 | 16,987,261 |
| 2023-05-04 | $1.21 | $1.28 | $1.18 | $1.25 | $1.25 | 11,283,131 |
| 2023-05-03 | $1.23 | $1.25 | $1.20 | $1.21 | $1.21 | 3,889,847 |
| 2023-05-02 | $1.28 | $1.28 | $1.20 | $1.22 | $1.22 | 3,835,183 |
| 2023-05-01 | $1.31 | $1.32 | $1.25 | $1.29 | $1.29 | 4,805,512 |
| 2023-04-28 | $1.31 | $1.37 | $1.30 | $1.30 | $1.30 | 5,259,328 |
| 2023-04-27 | $1.34 | $1.36 | $1.28 | $1.31 | $1.31 | 11,656,367 |
| 2023-04-26 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 3,292,854 |
| 2023-04-25 | $1.30 | $1.31 | $1.26 | $1.28 | $1.28 | 5,437,475 |
| 2023-04-24 | $1.33 | $1.35 | $1.26 | $1.32 | $1.32 | 5,139,832 |
| 2023-04-21 | $1.35 | $1.38 | $1.34 | $1.34 | $1.34 | 2,357,334 |
| 2023-04-20 | $1.41 | $1.44 | $1.35 | $1.35 | $1.35 | 5,181,924 |
| 2023-04-19 | $1.43 | $1.45 | $1.41 | $1.43 | $1.43 | 3,206,374 |
| 2023-04-18 | $1.50 | $1.51 | $1.43 | $1.43 | $1.43 | 4,725,450 |
| 2023-04-17 | $1.45 | $1.50 | $1.43 | $1.48 | $1.48 | 6,909,544 |
| 2023-04-14 | $1.50 | $1.53 | $1.43 | $1.43 | $1.43 | 6,538,152 |
| 2023-04-13 | $1.52 | $1.56 | $1.51 | $1.51 | $1.51 | 4,641,445 |
| 2023-04-12 | $1.55 | $1.58 | $1.51 | $1.52 | $1.52 | 4,074,892 |
| 2023-04-11 | $1.59 | $1.59 | $1.52 | $1.54 | $1.54 | 5,752,785 |
| 2023-04-10 | $1.56 | $1.63 | $1.55 | $1.60 | $1.60 | 9,104,214 |
| 2023-04-06 | $1.60 | $1.63 | $1.54 | $1.58 | $1.58 | 5,598,061 |
| 2023-04-05 | $1.67 | $1.68 | $1.58 | $1.59 | $1.59 | 5,243,880 |
| 2023-04-04 | $1.71 | $1.71 | $1.65 | $1.67 | $1.67 | 4,727,878 |
| 2023-04-03 | $1.75 | $1.77 | $1.65 | $1.69 | $1.69 | 5,283,237 |
| 2023-03-31 | $1.78 | $1.79 | $1.75 | $1.75 | $1.75 | 5,149,540 |
| 2023-03-30 | $1.81 | $1.83 | $1.76 | $1.76 | $1.76 | 5,137,605 |
| 2023-03-29 | $1.81 | $1.86 | $1.80 | $1.81 | $1.81 | 4,559,876 |
| 2023-03-28 | $1.87 | $1.89 | $1.81 | $1.81 | $1.81 | 4,044,895 |
| 2023-03-27 | $1.91 | $1.93 | $1.86 | $1.88 | $1.88 | 4,619,321 |
| 2023-03-24 | $1.91 | $1.93 | $1.88 | $1.90 | $1.90 | 4,018,716 |
| 2023-03-23 | $1.92 | $1.95 | $1.89 | $1.91 | $1.91 | 4,541,435 |
| 2023-03-22 | $1.97 | $2.00 | $1.88 | $1.88 | $1.88 | 5,591,321 |
| 2023-03-21 | $1.89 | $2.02 | $1.87 | $1.97 | $1.97 | 6,593,375 |
| 2023-03-20 | $2.00 | $2.00 | $1.85 | $1.86 | $1.86 | 7,186,140 |
| 2023-03-17 | $2.02 | $2.04 | $1.97 | $2.00 | $2.00 | 5,060,745 |
| 2023-03-16 | $2.00 | $2.08 | $1.98 | $2.04 | $2.04 | 9,654,263 |
| 2023-03-15 | $2.06 | $2.06 | $1.97 | $2.03 | $2.03 | 6,088,033 |
| 2023-03-14 | $2.06 | $2.11 | $2.05 | $2.07 | $2.07 | 4,210,068 |
| 2023-03-13 | $2.01 | $2.14 | $2.01 | $2.03 | $2.03 | 7,030,929 |
| 2023-03-10 | $2.14 | $2.14 | $2.02 | $2.05 | $2.05 | 6,863,040 |
| 2023-03-09 | $2.21 | $2.24 | $2.11 | $2.13 | $2.13 | 5,520,266 |
| 2023-03-08 | $2.20 | $2.25 | $2.19 | $2.23 | $2.23 | 2,386,504 |
| 2023-03-07 | $2.26 | $2.26 | $2.18 | $2.20 | $2.20 | 3,314,370 |
| 2023-03-06 | $2.29 | $2.31 | $2.22 | $2.23 | $2.23 | 3,819,662 |
| 2023-03-03 | $2.27 | $2.31 | $2.23 | $2.28 | $2.28 | 4,158,280 |
| 2023-03-02 | $2.25 | $2.27 | $2.20 | $2.24 | $2.24 | 3,831,886 |
| 2023-03-01 | $2.32 | $2.33 | $2.25 | $2.25 | $2.25 | 4,338,026 |
| 2023-02-28 | $2.30 | $2.33 | $2.28 | $2.30 | $2.30 | 3,780,440 |
| 2023-02-27 | $2.33 | $2.37 | $2.29 | $2.30 | $2.30 | 4,176,805 |
| 2023-02-24 | $2.32 | $2.33 | $2.27 | $2.33 | $2.33 | 4,066,011 |
| 2023-02-23 | $2.40 | $2.41 | $2.30 | $2.38 | $2.38 | 4,718,264 |
| 2023-02-22 | $2.38 | $2.44 | $2.30 | $2.39 | $2.39 | 8,465,290 |
| 2023-02-21 | $2.41 | $2.47 | $2.35 | $2.40 | $2.40 | 12,142,151 |
| 2023-02-17 | $2.42 | $2.51 | $2.37 | $2.51 | $2.51 | 4,680,464 |
| 2023-02-16 | $2.36 | $2.54 | $2.34 | $2.44 | $2.44 | 6,985,273 |
| 2023-02-15 | $2.30 | $2.44 | $2.29 | $2.43 | $2.43 | 5,911,654 |
| 2023-02-14 | $2.26 | $2.34 | $2.22 | $2.32 | $2.32 | 5,940,201 |
| 2023-02-13 | $2.27 | $2.29 | $2.20 | $2.29 | $2.29 | 6,691,248 |
| 2023-02-10 | $2.34 | $2.41 | $2.21 | $2.28 | $2.28 | 8,035,979 |
| 2023-02-09 | $2.52 | $2.57 | $2.25 | $2.27 | $2.27 | 16,666,951 |
| 2023-02-08 | $2.76 | $2.85 | $2.72 | $2.74 | $2.74 | 5,927,453 |
| 2023-02-07 | $2.96 | $2.96 | $2.73 | $2.82 | $2.82 | 9,352,834 |
| 2023-02-06 | $2.88 | $2.97 | $2.85 | $2.95 | $2.95 | 5,643,350 |
| 2023-02-03 | $3.05 | $3.16 | $2.90 | $2.92 | $2.92 | 11,076,948 |
| 2023-02-02 | $3.16 | $3.22 | $3.07 | $3.14 | $3.14 | 11,259,770 |
| 2023-02-01 | $3.00 | $3.11 | $2.92 | $3.08 | $3.08 | 10,122,315 |
| 2023-01-31 | $2.84 | $3.05 | $2.82 | $3.03 | $3.03 | 9,066,526 |
| 2023-01-30 | $2.90 | $2.96 | $2.83 | $2.84 | $2.84 | 7,277,989 |
| 2023-01-27 | $2.75 | $2.99 | $2.73 | $2.93 | $2.93 | 10,121,893 |
| 2023-01-26 | $2.81 | $2.88 | $2.70 | $2.76 | $2.76 | 9,459,723 |
| 2023-01-25 | $2.69 | $2.77 | $2.66 | $2.76 | $2.76 | 5,453,492 |
| 2023-01-24 | $2.77 | $2.81 | $2.68 | $2.76 | $2.76 | 7,874,989 |
| 2023-01-23 | $2.63 | $2.81 | $2.60 | $2.78 | $2.78 | 10,660,870 |
| 2023-01-20 | $2.54 | $2.66 | $2.51 | $2.61 | $2.61 | 8,250,699 |
| 2023-01-19 | $2.60 | $2.66 | $2.53 | $2.54 | $2.54 | 9,341,264 |
| 2023-01-18 | $2.72 | $2.84 | $2.66 | $2.68 | $2.68 | 13,731,628 |
| 2023-01-17 | $2.66 | $2.73 | $2.58 | $2.71 | $2.71 | 10,751,095 |
| 2023-01-13 | $2.60 | $2.69 | $2.55 | $2.61 | $2.61 | 11,579,335 |
| 2023-01-12 | $2.50 | $2.67 | $2.40 | $2.66 | $2.66 | 14,957,195 |
| 2023-01-11 | $2.43 | $2.60 | $2.40 | $2.48 | $2.48 | 12,431,421 |
| 2023-01-10 | $2.38 | $2.45 | $2.35 | $2.40 | $2.40 | 8,010,355 |
| 2023-01-09 | $2.41 | $2.48 | $2.23 | $2.39 | $2.39 | 8,746,831 |
| 2023-01-06 | $2.44 | $2.46 | $2.34 | $2.38 | $2.38 | 7,451,680 |
| 2023-01-05 | $2.44 | $2.48 | $2.37 | $2.39 | $2.39 | 7,727,665 |
| 2023-01-04 | $2.35 | $2.58 | $2.30 | $2.51 | $2.51 | 10,959,925 |
| 2023-01-03 | $2.37 | $2.45 | $2.27 | $2.31 | $2.31 | 7,379,068 |
| 2022-12-30 | $2.25 | $2.32 | $2.21 | $2.31 | $2.31 | 6,260,660 |
| 2022-12-29 | $2.25 | $2.30 | $2.17 | $2.28 | $2.28 | 8,115,044 |
| 2022-12-28 | $2.17 | $2.29 | $2.13 | $2.19 | $2.19 | 7,721,582 |
| 2022-12-27 | $2.28 | $2.29 | $2.09 | $2.09 | $2.09 | 11,586,589 |
| 2022-12-23 | $2.30 | $2.33 | $2.22 | $2.33 | $2.33 | 7,137,272 |
| 2022-12-22 | $2.37 | $2.38 | $2.19 | $2.29 | $2.29 | 10,340,343 |
| 2022-12-21 | $2.39 | $2.46 | $2.35 | $2.41 | $2.41 | 8,977,213 |
| 2022-12-20 | $2.37 | $2.44 | $2.30 | $2.37 | $2.37 | 9,433,834 |
| 2022-12-19 | $2.60 | $2.61 | $2.38 | $2.41 | $2.41 | 12,761,203 |
| 2022-12-16 | $2.65 | $2.68 | $2.51 | $2.60 | $2.60 | 11,797,916 |
| 2022-12-15 | $2.76 | $2.77 | $2.55 | $2.61 | $2.61 | 15,693,370 |
| 2022-12-14 | $2.87 | $2.88 | $2.76 | $2.84 | $2.84 | 13,964,708 |
| 2022-12-13 | $3.10 | $3.18 | $2.83 | $2.91 | $2.91 | 18,869,136 |
| 2022-12-12 | $2.92 | $3.06 | $2.81 | $2.96 | $2.96 | 14,741,267 |
| 2022-12-09 | $3.07 | $3.17 | $2.87 | $2.87 | $2.87 | 19,604,716 |
| 2022-12-08 | $3.28 | $3.31 | $2.97 | $3.09 | $3.09 | 16,071,763 |
| 2022-12-07 | $3.56 | $3.60 | $3.20 | $3.24 | $3.24 | 19,613,773 |
| 2022-12-06 | $4.26 | $4.28 | $3.47 | $3.61 | $3.61 | 28,276,330 |
| 2022-12-05 | $4.29 | $4.77 | $4.20 | $4.32 | $4.32 | 27,683,226 |
| 2022-12-02 | $3.83 | $4.46 | $3.79 | $4.29 | $4.29 | 35,334,351 |
| 2022-12-01 | $3.68 | $3.95 | $3.57 | $3.93 | $3.93 | 11,186,862 |
| 2022-11-30 | $3.44 | $3.63 | $3.35 | $3.62 | $3.62 | 10,639,199 |
| 2022-11-29 | $3.40 | $3.50 | $3.34 | $3.42 | $3.42 | 6,383,648 |
| 2022-11-28 | $3.59 | $3.71 | $3.39 | $3.40 | $3.40 | 9,500,002 |
| 2022-11-25 | $3.52 | $3.76 | $3.45 | $3.66 | $3.66 | 6,956,819 |
| 2022-11-23 | $3.48 | $3.58 | $3.37 | $3.50 | $3.50 | 13,528,870 |
| 2022-11-22 | $3.66 | $3.68 | $3.43 | $3.48 | $3.48 | 10,126,744 |
| 2022-11-21 | $3.63 | $3.83 | $3.57 | $3.63 | $3.63 | 10,262,564 |
| 2022-11-18 | $4.13 | $4.18 | $3.67 | $3.67 | $3.67 | 16,003,132 |
| 2022-11-17 | $3.99 | $4.21 | $3.88 | $4.13 | $4.13 | 8,994,118 |
| 2022-11-16 | $4.03 | $4.19 | $3.85 | $4.06 | $4.06 | 15,396,318 |
| 2022-11-15 | $4.42 | $4.56 | $4.05 | $4.12 | $4.12 | 19,952,364 |
| 2022-11-14 | $4.34 | $4.40 | $4.06 | $4.24 | $4.24 | 22,364,034 |
| 2022-11-11 | $3.75 | $4.27 | $3.73 | $4.22 | $4.22 | 24,687,075 |
| 2022-11-10 | $3.40 | $3.83 | $3.33 | $3.81 | $3.81 | 23,119,911 |
| 2022-11-09 | $3.10 | $3.59 | $2.98 | $3.21 | $3.21 | 22,314,796 |
| 2022-11-08 | $3.25 | $3.42 | $3.09 | $3.20 | $3.20 | 14,274,244 |
| 2022-11-07 | $3.30 | $3.31 | $3.17 | $3.21 | $3.21 | 10,071,507 |
| 2022-11-04 | $3.57 | $3.60 | $3.18 | $3.29 | $3.29 | 14,127,908 |
| 2022-11-03 | $3.16 | $3.53 | $3.11 | $3.45 | $3.45 | 14,421,138 |
| 2022-11-02 | $3.40 | $3.62 | $3.22 | $3.23 | $3.23 | 14,787,042 |
| 2022-11-01 | $3.66 | $3.72 | $3.31 | $3.49 | $3.49 | 21,034,594 |
| 2022-10-31 | $3.11 | $3.89 | $3.08 | $3.73 | $3.73 | 40,599,160 |
| 2022-10-28 | $3.00 | $3.17 | $2.91 | $3.15 | $3.15 | 13,377,858 |
| 2022-10-27 | $3.10 | $3.20 | $2.97 | $2.99 | $2.99 | 19,205,477 |
| 2022-10-26 | $2.93 | $3.34 | $2.83 | $3.17 | $3.17 | 43,922,174 |
| 2022-10-25 | $2.40 | $3.02 | $2.35 | $2.91 | $2.91 | 42,994,423 |
| 2022-10-24 | $2.40 | $2.40 | $2.23 | $2.29 | $2.29 | 8,837,407 |
| 2022-10-21 | $2.36 | $2.40 | $2.26 | $2.39 | $2.39 | 8,680,575 |
| 2022-10-20 | $2.42 | $2.53 | $2.35 | $2.37 | $2.37 | 10,456,327 |
| 2022-10-19 | $2.55 | $2.63 | $2.40 | $2.42 | $2.42 | 8,395,369 |
| 2022-10-18 | $2.62 | $2.67 | $2.48 | $2.59 | $2.59 | 8,284,800 |
| 2022-10-17 | $2.43 | $2.67 | $2.39 | $2.53 | $2.53 | 16,202,750 |
| 2022-10-14 | $2.49 | $2.57 | $2.34 | $2.35 | $2.35 | 11,053,102 |
| 2022-10-13 | $2.33 | $2.54 | $2.32 | $2.47 | $2.47 | 13,890,194 |
| 2022-10-12 | $2.38 | $2.50 | $2.32 | $2.48 | $2.48 | 13,789,625 |
| 2022-10-11 | $2.42 | $2.58 | $2.33 | $2.38 | $2.38 | 14,113,907 |
| 2022-10-10 | $2.80 | $2.82 | $2.38 | $2.41 | $2.41 | 20,987,047 |
| 2022-10-07 | $3.70 | $3.73 | $2.77 | $2.79 | $2.79 | 56,396,196 |
| 2022-10-06 | $3.07 | $3.83 | $2.92 | $3.75 | $3.75 | 37,517,603 |
| 2022-10-05 | $3.07 | $3.09 | $2.95 | $3.07 | $3.07 | 5,237,975 |
| 2022-10-04 | $3.00 | $3.18 | $2.99 | $3.14 | $3.14 | 7,933,821 |
| 2022-10-03 | $2.78 | $2.93 | $2.72 | $2.91 | $2.91 | 6,956,714 |
| 2022-09-30 | $2.75 | $2.88 | $2.72 | $2.73 | $2.73 | 4,188,089 |
| 2022-09-29 | $2.95 | $2.97 | $2.77 | $2.78 | $2.78 | 5,607,740 |
| 2022-09-28 | $2.85 | $3.05 | $2.84 | $3.04 | $3.04 | 5,335,367 |
| 2022-09-27 | $2.83 | $2.92 | $2.75 | $2.86 | $2.86 | 9,302,732 |
| 2022-09-26 | $2.81 | $3.03 | $2.74 | $2.74 | $2.74 | 9,265,682 |
| 2022-09-23 | $2.63 | $2.84 | $2.60 | $2.84 | $2.84 | 8,378,029 |
| 2022-09-22 | $2.94 | $2.99 | $2.69 | $2.72 | $2.72 | 9,687,525 |
| 2022-09-21 | $3.11 | $3.12 | $2.93 | $2.94 | $2.94 | 8,030,324 |
| 2022-09-20 | $3.18 | $3.23 | $3.08 | $3.08 | $3.08 | 4,514,430 |
| 2022-09-19 | $3.13 | $3.24 | $3.08 | $3.23 | $3.23 | 5,816,403 |
| 2022-09-16 | $3.38 | $3.39 | $3.17 | $3.17 | $3.17 | 9,462,741 |
| 2022-09-15 | $3.45 | $3.57 | $3.41 | $3.44 | $3.44 | 7,085,133 |
| 2022-09-14 | $3.48 | $3.48 | $3.37 | $3.48 | $3.48 | 4,902,946 |
| 2022-09-13 | $3.64 | $3.66 | $3.44 | $3.46 | $3.46 | 8,634,316 |
| 2022-09-12 | $3.69 | $3.85 | $3.64 | $3.83 | $3.83 | 7,182,544 |
| 2022-09-09 | $3.54 | $3.76 | $3.54 | $3.65 | $3.65 | 9,122,681 |
| 2022-09-08 | $3.37 | $3.51 | $3.34 | $3.51 | $3.51 | 7,130,816 |
| 2022-09-07 | $3.21 | $3.46 | $3.15 | $3.41 | $3.41 | 8,634,289 |
| 2022-09-06 | $3.45 | $3.48 | $3.23 | $3.26 | $3.26 | 8,171,576 |
| 2022-09-02 | $3.55 | $3.62 | $3.44 | $3.46 | $3.46 | 6,903,456 |
| 2022-09-01 | $3.59 | $3.64 | $3.34 | $3.52 | $3.52 | 10,852,378 |
| 2022-08-31 | $3.70 | $3.77 | $3.60 | $3.68 | $3.68 | 6,833,022 |
| 2022-08-30 | $4.10 | $4.10 | $3.56 | $3.68 | $3.68 | 14,593,711 |
| 2022-08-29 | $3.77 | $4.14 | $3.75 | $3.96 | $3.96 | 9,924,204 |
| 2022-08-26 | $4.23 | $4.26 | $3.80 | $3.84 | $3.84 | 11,687,264 |
| 2022-08-25 | $3.95 | $4.25 | $3.85 | $4.23 | $4.23 | 17,311,691 |
| 2022-08-24 | $3.44 | $3.99 | $3.36 | $3.89 | $3.89 | 15,960,377 |
| 2022-08-23 | $3.31 | $3.57 | $3.30 | $3.44 | $3.44 | 9,286,484 |
| 2022-08-22 | $3.69 | $3.70 | $3.28 | $3.30 | $3.30 | 13,975,016 |
| 2022-08-19 | $3.69 | $3.88 | $3.65 | $3.82 | $3.82 | 17,378,083 |
| 2022-08-18 | $4.01 | $4.04 | $3.69 | $3.81 | $3.81 | 16,716,261 |
| 2022-08-17 | $3.73 | $4.30 | $3.64 | $4.06 | $4.06 | 29,991,736 |
| 2022-08-16 | $3.86 | $3.96 | $3.55 | $3.78 | $3.78 | 18,983,523 |
| 2022-08-15 | $3.26 | $3.94 | $3.23 | $3.82 | $3.82 | 22,753,625 |
| 2022-08-12 | $3.23 | $3.32 | $3.17 | $3.30 | $3.30 | 8,969,763 |
| 2022-08-11 | $3.35 | $3.52 | $3.13 | $3.15 | $3.15 | 14,934,564 |
| 2022-08-10 | $3.01 | $3.36 | $2.84 | $3.29 | $3.29 | 16,201,631 |
| 2022-08-09 | $3.18 | $3.24 | $2.87 | $2.87 | $2.87 | 11,145,885 |
| 2022-08-08 | $2.74 | $3.28 | $2.70 | $3.28 | $3.28 | 16,810,607 |
| 2022-08-05 | $2.60 | $2.76 | $2.51 | $2.70 | $2.70 | 9,963,518 |
| 2022-08-04 | $2.89 | $3.01 | $2.76 | $2.89 | $2.89 | 8,808,851 |
| 2022-08-03 | $2.99 | $3.03 | $2.84 | $2.92 | $2.92 | 9,746,625 |
| 2022-08-02 | $2.54 | $2.93 | $2.50 | $2.87 | $2.87 | 13,328,604 |
| 2022-08-01 | $2.63 | $2.63 | $2.51 | $2.53 | $2.53 | 5,979,901 |
| 2022-07-29 | $2.53 | $2.67 | $2.46 | $2.63 | $2.63 | 10,052,195 |
| 2022-07-28 | $2.43 | $2.57 | $2.36 | $2.56 | $2.56 | 8,906,628 |
| 2022-07-27 | $2.42 | $2.44 | $2.34 | $2.44 | $2.44 | 5,411,584 |
| 2022-07-26 | $2.49 | $2.51 | $2.34 | $2.36 | $2.36 | 7,496,063 |
| 2022-07-25 | $2.56 | $2.62 | $2.45 | $2.54 | $2.54 | 10,548,967 |
| 2022-07-22 | $2.71 | $2.84 | $2.52 | $2.57 | $2.57 | 10,683,558 |
| 2022-07-21 | $3.13 | $3.15 | $2.72 | $2.76 | $2.76 | 23,557,264 |
| 2022-07-20 | $2.60 | $3.18 | $2.55 | $3.05 | $3.05 | 32,406,584 |
| 2022-07-19 | $2.63 | $2.79 | $2.47 | $2.61 | $2.61 | 20,737,855 |
| 2022-07-18 | $2.30 | $2.74 | $2.28 | $2.59 | $2.59 | 20,488,613 |
| 2022-07-15 | $2.45 | $2.49 | $2.18 | $2.24 | $2.24 | 12,670,876 |
| 2022-07-14 | $2.20 | $2.46 | $2.13 | $2.44 | $2.44 | 23,826,809 |
| 2022-07-13 | $2.24 | $2.27 | $2.16 | $2.24 | $2.24 | 9,055,284 |
| 2022-07-12 | $2.31 | $2.38 | $2.25 | $2.29 | $2.29 | 9,332,442 |
| 2022-07-11 | $2.47 | $2.59 | $2.31 | $2.31 | $2.31 | 13,179,916 |
| 2022-07-08 | $2.67 | $2.68 | $2.53 | $2.62 | $2.62 | 16,783,110 |
| 2022-07-07 | $2.64 | $2.76 | $2.59 | $2.71 | $2.71 | 10,048,140 |
| 2022-07-06 | $2.73 | $2.78 | $2.59 | $2.65 | $2.65 | 9,137,756 |
| 2022-07-05 | $2.75 | $2.76 | $2.61 | $2.71 | $2.71 | 11,768,872 |
| 2022-07-01 | $2.85 | $2.94 | $2.64 | $2.81 | $2.81 | 11,186,776 |
| 2022-06-30 | $2.90 | $2.95 | $2.72 | $2.85 | $2.85 | 19,953,090 |
| 2022-06-29 | $3.59 | $3.61 | $3.45 | $3.50 | $3.50 | 2,609,674 |
| 2022-06-28 | $3.83 | $3.86 | $3.56 | $3.61 | $3.61 | 2,816,906 |
| 2022-06-27 | $3.78 | $3.83 | $3.61 | $3.79 | $3.79 | 3,273,144 |
| 2022-06-24 | $3.68 | $3.79 | $3.59 | $3.77 | $3.77 | 3,936,626 |
| 2022-06-23 | $3.34 | $3.61 | $3.30 | $3.60 | $3.60 | 4,561,690 |
| 2022-06-22 | $3.41 | $3.58 | $3.34 | $3.34 | $3.34 | 3,958,333 |
| 2022-06-21 | $3.49 | $3.61 | $3.45 | $3.48 | $3.48 | 4,493,984 |
| 2022-06-17 | $3.28 | $3.42 | $3.26 | $3.37 | $3.37 | 4,677,767 |
| 2022-06-16 | $3.37 | $3.44 | $3.24 | $3.26 | $3.26 | 4,015,114 |
| 2022-06-15 | $3.37 | $3.58 | $3.34 | $3.52 | $3.52 | 4,083,136 |
| 2022-06-14 | $3.32 | $3.44 | $3.25 | $3.33 | $3.33 | 7,097,862 |
| 2022-06-13 | $3.41 | $3.55 | $3.27 | $3.28 | $3.28 | 7,392,405 |
| 2022-06-10 | $3.71 | $3.83 | $3.59 | $3.65 | $3.65 | 5,599,448 |
| 2022-06-09 | $4.06 | $4.08 | $3.85 | $3.85 | $3.85 | 4,545,967 |
| 2022-06-08 | $4.10 | $4.33 | $4.05 | $4.13 | $4.13 | 5,122,469 |
| 2022-06-07 | $4.03 | $4.27 | $4.01 | $4.24 | $4.24 | 5,417,793 |
| 2022-06-06 | $4.36 | $4.45 | $4.07 | $4.09 | $4.09 | 9,348,609 |
| 2022-06-03 | $4.65 | $4.66 | $4.30 | $4.32 | $4.32 | 6,836,728 |
| 2022-06-02 | $4.68 | $4.83 | $4.56 | $4.71 | $4.71 | 5,422,233 |
| 2022-06-01 | $4.99 | $5.10 | $4.69 | $4.71 | $4.71 | 3,960,137 |
| 2022-05-31 | $4.80 | $5.09 | $4.64 | $4.97 | $4.97 | 9,244,853 |
| 2022-05-27 | $4.94 | $5.18 | $4.60 | $4.88 | $4.88 | 16,635,115 |
| 2022-05-26 | $5.00 | $5.61 | $4.98 | $5.55 | $5.55 | 6,097,753 |
| 2022-05-25 | $4.72 | $5.09 | $4.72 | $5.03 | $5.03 | 5,633,964 |
| 2022-05-24 | $5.08 | $5.08 | $4.70 | $4.76 | $4.76 | 8,488,416 |
| 2022-05-23 | $5.52 | $5.59 | $5.12 | $5.19 | $5.19 | 5,931,572 |
| 2022-05-20 | $5.91 | $5.95 | $5.36 | $5.52 | $5.52 | 6,385,127 |
| 2022-05-19 | $5.51 | $6.00 | $5.50 | $5.87 | $5.87 | 4,272,334 |
| 2022-05-18 | $5.80 | $5.96 | $5.56 | $5.59 | $5.59 | 3,909,696 |
| 2022-05-17 | $5.87 | $6.11 | $5.73 | $5.89 | $5.89 | 3,131,026 |
| 2022-05-16 | $5.89 | $6.21 | $5.68 | $5.73 | $5.73 | 5,607,764 |
| 2022-05-13 | $5.50 | $5.96 | $5.47 | $5.92 | $5.92 | 7,467,330 |
| 2022-05-12 | $4.89 | $5.53 | $4.82 | $5.37 | $5.37 | 8,313,809 |
| 2022-05-11 | $5.37 | $5.53 | $4.94 | $4.98 | $4.98 | 6,453,966 |
| 2022-05-10 | $5.71 | $5.86 | $5.24 | $5.44 | $5.44 | 5,644,466 |
| 2022-05-09 | $5.72 | $5.88 | $5.55 | $5.55 | $5.55 | 4,207,554 |
| 2022-05-06 | $6.01 | $6.14 | $5.76 | $5.97 | $5.97 | 3,973,394 |
| 2022-05-05 | $6.47 | $6.59 | $6.01 | $6.07 | $6.07 | 5,520,260 |
| 2022-05-04 | $6.05 | $6.71 | $5.85 | $6.67 | $6.67 | 7,827,218 |
| 2022-05-03 | $6.00 | $6.27 | $5.95 | $6.06 | $6.06 | 5,017,594 |
| 2022-05-02 | $5.62 | $6.06 | $5.55 | $6.05 | $6.05 | 4,469,151 |
| 2022-04-29 | $5.36 | $5.86 | $5.36 | $5.71 | $5.71 | 4,868,805 |
| 2022-04-28 | $5.30 | $5.48 | $5.05 | $5.45 | $5.45 | 4,815,608 |
| 2022-04-27 | $5.20 | $5.38 | $5.06 | $5.23 | $5.23 | 5,849,775 |
| 2022-04-26 | $5.50 | $5.53 | $5.27 | $5.30 | $5.30 | 4,687,957 |
| 2022-04-25 | $5.52 | $5.61 | $5.40 | $5.57 | $5.57 | 5,463,904 |
| 2022-04-22 | $5.70 | $5.88 | $5.53 | $5.57 | $5.57 | 6,403,666 |
| 2022-04-21 | $5.80 | $5.91 | $5.66 | $5.75 | $5.75 | 7,556,618 |
| 2022-04-20 | $5.95 | $5.97 | $5.65 | $5.73 | $5.73 | 6,136,311 |
| 2022-04-19 | $6.05 | $6.06 | $5.84 | $5.93 | $5.93 | 6,861,108 |
| 2022-04-18 | $6.80 | $6.83 | $5.94 | $5.99 | $5.99 | 10,625,600 |
| 2022-04-14 | $7.03 | $7.04 | $6.75 | $6.82 | $6.82 | 4,848,446 |
| 2022-04-13 | $6.76 | $7.12 | $6.56 | $7.11 | $7.11 | 4,641,126 |
| 2022-04-12 | $6.97 | $7.25 | $6.72 | $6.78 | $6.78 | 4,876,146 |
| 2022-04-11 | $6.56 | $6.89 | $6.38 | $6.89 | $6.89 | 6,815,442 |
| 2022-04-08 | $6.79 | $6.91 | $6.55 | $6.70 | $6.70 | 4,356,946 |
| 2022-04-07 | $7.09 | $7.12 | $6.52 | $6.72 | $6.72 | 6,405,410 |
| 2022-04-06 | $7.48 | $7.65 | $7.01 | $7.18 | $7.18 | 8,683,112 |
| 2022-04-05 | $7.80 | $7.95 | $7.33 | $7.39 | $7.39 | 7,190,444 |
| 2022-04-04 | $7.53 | $7.88 | $7.15 | $7.77 | $7.77 | 8,301,460 |
| 2022-04-01 | $7.66 | $8.01 | $7.35 | $7.37 | $7.37 | 14,011,249 |
| 2022-03-31 | $8.06 | $8.07 | $7.56 | $7.58 | $7.58 | 7,402,567 |
| 2022-03-30 | $8.04 | $8.64 | $7.86 | $7.96 | $7.96 | 14,181,659 |
| 2022-03-29 | $7.99 | $8.43 | $7.75 | $8.03 | $8.03 | 12,547,870 |
| 2022-03-28 | $8.16 | $8.33 | $7.63 | $7.94 | $7.94 | 17,777,787 |
| 2022-03-25 | $8.55 | $8.79 | $7.77 | $8.69 | $8.69 | 38,123,554 |
| 2022-03-24 | $7.13 | $8.11 | $6.88 | $7.90 | $7.90 | 20,149,502 |
| 2022-03-23 | $7.37 | $7.74 | $7.06 | $7.09 | $7.09 | 6,677,641 |
| 2022-03-22 | $6.80 | $7.27 | $6.80 | $7.21 | $7.21 | 5,922,733 |
| 2022-03-21 | $7.20 | $7.24 | $6.91 | $7.02 | $7.02 | 5,738,999 |
| 2022-03-18 | $6.70 | $7.24 | $6.67 | $7.12 | $7.12 | 6,170,304 |
| 2022-03-17 | $6.36 | $6.78 | $6.25 | $6.77 | $6.77 | 4,960,194 |
| 2022-03-16 | $6.01 | $6.38 | $5.88 | $6.38 | $6.38 | 6,264,218 |
| 2022-03-15 | $5.82 | $5.94 | $5.62 | $5.87 | $5.87 | 4,500,131 |
| 2022-03-14 | $6.07 | $6.12 | $5.63 | $5.70 | $5.70 | 5,489,832 |
| 2022-03-11 | $6.49 | $6.49 | $6.06 | $6.08 | $6.08 | 3,326,919 |
| 2022-03-10 | $6.54 | $6.59 | $6.17 | $6.40 | $6.40 | 5,467,836 |
| 2022-03-09 | $6.50 | $6.79 | $6.43 | $6.67 | $6.67 | 5,281,779 |
| 2022-03-08 | $6.08 | $6.56 | $5.79 | $6.27 | $6.27 | 9,870,004 |
| 2022-03-07 | $6.26 | $6.39 | $6.04 | $6.05 | $6.05 | 6,165,758 |
| 2022-03-04 | $6.62 | $6.72 | $6.24 | $6.32 | $6.32 | 7,370,636 |
| 2022-03-03 | $7.03 | $7.05 | $6.68 | $6.70 | $6.70 | 4,462,721 |
| 2022-03-02 | $6.93 | $7.03 | $6.61 | $6.98 | $6.98 | 4,873,321 |
| 2022-03-01 | $7.08 | $7.19 | $6.79 | $6.94 | $6.94 | 4,619,241 |
| 2022-02-28 | $7.05 | $7.23 | $6.79 | $7.12 | $7.12 | 5,298,356 |
| 2022-02-25 | $7.20 | $7.25 | $6.86 | $7.16 | $7.16 | 3,771,974 |
| 2022-02-24 | $6.52 | $7.16 | $6.42 | $7.15 | $7.15 | 6,782,626 |
| 2022-02-23 | $7.26 | $7.39 | $6.87 | $6.91 | $6.91 | 5,567,186 |
| 2022-02-22 | $7.51 | $7.62 | $7.09 | $7.16 | $7.16 | 5,555,023 |
| 2022-02-18 | $8.14 | $8.23 | $7.67 | $7.70 | $7.70 | 4,841,689 |
| 2022-02-17 | $8.52 | $8.79 | $8.07 | $8.15 | $8.15 | 6,326,110 |
| 2022-02-16 | $8.68 | $9.10 | $8.44 | $8.75 | $8.75 | 6,985,490 |
| 2022-02-15 | $8.65 | $8.82 | $8.50 | $8.73 | $8.73 | 6,192,466 |
| 2022-02-14 | $9.00 | $9.24 | $8.40 | $8.42 | $8.42 | 8,843,705 |
| 2022-02-11 | $8.94 | $9.61 | $8.69 | $9.22 | $9.22 | 17,592,860 |
| 2022-02-10 | $8.56 | $9.14 | $8.38 | $8.83 | $8.83 | 13,998,044 |
| 2022-02-09 | $8.24 | $9.04 | $8.19 | $8.85 | $8.85 | 22,263,284 |
| 2022-02-08 | $7.85 | $7.90 | $7.49 | $7.69 | $7.69 | 8,590,479 |
| 2022-02-07 | $7.92 | $8.32 | $7.81 | $7.85 | $7.85 | 4,813,704 |
| 2022-02-04 | $7.55 | $8.06 | $7.52 | $7.85 | $7.85 | 5,980,862 |
| 2022-02-03 | $7.90 | $7.99 | $7.55 | $7.57 | $7.57 | 4,933,240 |
| 2022-02-02 | $8.50 | $8.61 | $8.00 | $8.05 | $8.05 | 6,011,606 |
| 2022-02-01 | $8.17 | $8.65 | $7.95 | $8.54 | $8.54 | 6,970,556 |
| 2022-01-31 | $7.28 | $8.06 | $7.27 | $8.04 | $8.04 | 7,840,072 |
| 2022-01-28 | $6.89 | $7.38 | $6.74 | $7.27 | $7.27 | 7,695,906 |
| 2022-01-27 | $7.39 | $7.39 | $6.82 | $6.85 | $6.85 | 4,965,901 |
| 2022-01-26 | $7.63 | $7.70 | $7.13 | $7.23 | $7.23 | 6,475,263 |
| 2022-01-25 | $7.20 | $7.52 | $7.06 | $7.36 | $7.36 | 5,285,597 |
| 2022-01-24 | $7.10 | $7.41 | $6.64 | $7.40 | $7.40 | 10,611,144 |
| 2022-01-21 | $7.53 | $7.55 | $7.18 | $7.29 | $7.29 | 7,242,383 |
| 2022-01-20 | $7.74 | $8.10 | $7.55 | $7.56 | $7.56 | 5,218,418 |
| 2022-01-19 | $7.81 | $8.01 | $7.61 | $7.64 | $7.64 | 5,831,301 |
| 2022-01-18 | $8.22 | $8.30 | $7.76 | $7.78 | $7.78 | 7,121,568 |
| 2022-01-14 | $8.38 | $8.46 | $8.09 | $8.40 | $8.40 | 5,799,783 |
| 2022-01-13 | $8.98 | $9.00 | $8.40 | $8.41 | $8.41 | 6,139,347 |
| 2022-01-12 | $9.16 | $9.36 | $8.83 | $8.92 | $8.92 | 4,549,329 |
| 2022-01-11 | $8.70 | $9.28 | $8.52 | $9.11 | $9.11 | 6,140,905 |
| 2022-01-10 | $8.73 | $8.85 | $8.42 | $8.75 | $8.75 | 7,572,506 |
| 2022-01-07 | $8.23 | $8.78 | $8.19 | $8.52 | $8.52 | 7,178,621 |
| 2022-01-06 | $8.40 | $8.55 | $7.96 | $8.21 | $8.21 | 7,607,214 |
| 2022-01-05 | $8.94 | $9.15 | $8.35 | $8.37 | $8.37 | 7,347,871 |
| 2022-01-04 | $9.24 | $9.24 | $8.67 | $8.97 | $8.97 | 7,900,715 |
| 2022-01-03 | $8.86 | $9.64 | $8.80 | $9.30 | $9.30 | 7,158,787 |
| 2021-12-31 | $8.91 | $9.19 | $8.72 | $8.73 | $8.73 | 6,464,562 |
| 2021-12-30 | $8.76 | $9.30 | $8.71 | $8.94 | $8.94 | 7,548,667 |
| 2021-12-29 | $9.00 | $9.18 | $8.72 | $8.76 | $8.76 | 6,949,704 |
| 2021-12-28 | $9.36 | $9.66 | $9.00 | $9.02 | $9.02 | 7,347,047 |
| 2021-12-27 | $9.56 | $9.59 | $9.20 | $9.45 | $9.45 | 5,432,880 |
| 2021-12-23 | $9.42 | $9.74 | $9.19 | $9.62 | $9.62 | 6,313,653 |
| 2021-12-22 | $9.34 | $9.63 | $9.15 | $9.37 | $9.37 | 5,494,444 |
| 2021-12-21 | $8.86 | $9.66 | $8.84 | $9.66 | $9.66 | 7,112,494 |
| 2021-12-20 | $9.05 | $9.18 | $8.53 | $8.75 | $8.75 | 8,745,338 |
| 2021-12-17 | $9.12 | $9.79 | $8.91 | $9.59 | $9.59 | 8,074,205 |
| 2021-12-16 | $9.33 | $9.56 | $9.01 | $9.14 | $9.14 | 5,902,177 |
| 2021-12-15 | $9.11 | $9.37 | $8.69 | $9.27 | $9.27 | 8,690,854 |
| 2021-12-14 | $9.11 | $9.63 | $9.11 | $9.15 | $9.15 | 6,045,385 |
| 2021-12-13 | $9.52 | $9.55 | $9.06 | $9.31 | $9.31 | 7,224,858 |
| 2021-12-10 | $10.28 | $10.44 | $9.54 | $9.56 | $9.56 | 9,456,128 |
| 2021-12-09 | $10.83 | $11.08 | $10.19 | $10.20 | $10.20 | 6,414,514 |
| 2021-12-08 | $10.71 | $11.20 | $10.36 | $10.94 | $10.94 | 5,505,374 |
| 2021-12-07 | $10.21 | $10.93 | $10.13 | $10.64 | $10.64 | 8,810,491 |
| 2021-12-06 | $9.98 | $10.32 | $9.54 | $10.15 | $10.15 | 7,578,760 |
| 2021-12-03 | $10.36 | $10.36 | $9.80 | $9.99 | $9.99 | 8,200,980 |
| 2021-12-02 | $10.00 | $10.41 | $9.85 | $10.36 | $10.36 | 9,256,792 |
| 2021-12-01 | $10.80 | $10.91 | $9.92 | $9.94 | $9.94 | 8,993,874 |
| 2021-11-30 | $10.82 | $11.17 | $10.27 | $10.71 | $10.71 | 9,521,349 |
| 2021-11-29 | $11.76 | $11.80 | $10.97 | $11.06 | $11.06 | 7,848,173 |
| 2021-11-26 | $11.46 | $11.77 | $11.34 | $11.69 | $11.69 | 3,453,480 |
| 2021-11-24 | $11.52 | $12.06 | $11.29 | $11.87 | $11.87 | 5,517,058 |
| 2021-11-23 | $11.68 | $12.09 | $11.34 | $11.62 | $11.62 | 6,711,422 |
| 2021-11-22 | $12.28 | $12.28 | $11.49 | $11.65 | $11.65 | 8,902,562 |
| 2021-11-19 | $12.64 | $12.77 | $11.99 | $12.18 | $12.18 | 10,296,101 |
| 2021-11-18 | $13.50 | $13.62 | $12.26 | $12.35 | $12.35 | 10,775,275 |
| 2021-11-17 | $14.17 | $14.52 | $13.57 | $13.60 | $13.60 | 7,002,199 |
| 2021-11-16 | $14.36 | $14.58 | $13.84 | $14.38 | $14.38 | 6,892,450 |
| 2021-11-15 | $15.45 | $15.96 | $14.43 | $14.45 | $14.45 | 17,997,273 |
| 2021-11-12 | $13.92 | $15.28 | $13.88 | $15.27 | $15.27 | 14,667,126 |
| 2021-11-11 | $13.18 | $13.72 | $13.13 | $13.52 | $13.52 | 5,712,233 |
| 2021-11-10 | $13.50 | $14.33 | $12.98 | $13.12 | $13.12 | 11,549,786 |
| 2021-11-09 | $12.78 | $14.07 | $12.27 | $13.97 | $13.97 | 12,622,349 |
| 2021-11-08 | $11.74 | $13.11 | $11.43 | $12.98 | $12.98 | 17,539,252 |
| 2021-11-05 | $12.84 | $12.86 | $11.31 | $11.79 | $11.79 | 21,973,026 |
| 2021-11-04 | $13.59 | $13.65 | $13.08 | $13.26 | $13.26 | 5,496,334 |
| 2021-11-03 | $13.01 | $13.64 | $12.95 | $13.54 | $13.54 | 5,074,453 |
| 2021-11-02 | $13.25 | $13.30 | $12.83 | $13.07 | $13.07 | 5,005,348 |
| 2021-11-01 | $12.74 | $13.43 | $12.46 | $13.25 | $13.25 | 5,556,383 |
| 2021-10-29 | $12.94 | $13.15 | $12.60 | $12.63 | $12.63 | 4,234,802 |
| 2021-10-28 | $12.88 | $13.13 | $12.72 | $12.99 | $12.99 | 3,741,286 |
| 2021-10-27 | $13.17 | $13.34 | $12.76 | $12.78 | $12.78 | 4,820,419 |
| 2021-10-26 | $13.65 | $13.65 | $13.05 | $13.17 | $13.17 | 4,472,769 |
| 2021-10-25 | $13.38 | $13.63 | $13.13 | $13.57 | $13.57 | 4,190,357 |
| 2021-10-22 | $13.98 | $14.13 | $13.25 | $13.38 | $13.38 | 5,091,491 |
| 2021-10-21 | $14.16 | $14.65 | $13.95 | $14.04 | $14.04 | 5,333,006 |
| 2021-10-20 | $14.36 | $14.46 | $13.66 | $14.11 | $14.11 | 8,876,581 |
| 2021-10-19 | $13.33 | $14.34 | $13.19 | $14.34 | $14.34 | 8,895,139 |
| 2021-10-18 | $13.33 | $13.49 | $13.06 | $13.20 | $13.20 | 3,436,533 |
| 2021-10-15 | $13.74 | $13.83 | $13.24 | $13.35 | $13.35 | 5,344,833 |
| 2021-10-14 | $13.57 | $14.45 | $13.41 | $13.70 | $13.70 | 7,760,269 |
| 2021-10-13 | $13.10 | $13.48 | $13.10 | $13.29 | $13.29 | 2,370,250 |
| 2021-10-12 | $13.06 | $13.42 | $12.95 | $13.13 | $13.13 | 2,719,971 |
| 2021-10-11 | $13.18 | $13.28 | $13.04 | $13.05 | $13.05 | 2,383,502 |
| 2021-10-08 | $13.61 | $13.75 | $13.17 | $13.22 | $13.22 | 2,898,264 |
| 2021-10-07 | $13.30 | $13.88 | $13.04 | $13.51 | $13.51 | 3,848,671 |
| 2021-10-06 | $13.16 | $13.37 | $12.98 | $13.18 | $13.18 | 2,694,425 |
| 2021-10-05 | $12.96 | $13.54 | $12.88 | $13.38 | $13.38 | 3,836,514 |
| 2021-10-04 | $13.35 | $13.35 | $12.86 | $12.93 | $12.93 | 4,010,943 |
| 2021-10-01 | $13.67 | $13.80 | $13.13 | $13.41 | $13.41 | 5,816,063 |
| 2021-09-30 | $13.78 | $14.04 | $13.45 | $13.86 | $13.86 | 4,133,394 |
| 2021-09-29 | $14.30 | $14.34 | $13.68 | $13.76 | $13.76 | 4,051,408 |
| 2021-09-28 | $14.54 | $14.98 | $14.15 | $14.21 | $14.21 | 3,665,093 |
| 2021-09-27 | $13.88 | $14.80 | $13.80 | $14.71 | $14.71 | 4,355,755 |
| 2021-09-24 | $14.46 | $14.48 | $13.85 | $13.91 | $13.91 | 4,063,395 |
| 2021-09-23 | $14.69 | $14.81 | $14.41 | $14.56 | $14.56 | 4,026,288 |
| 2021-09-22 | $13.62 | $14.49 | $13.62 | $14.17 | $14.17 | 4,940,082 |
| 2021-09-21 | $13.62 | $13.94 | $13.40 | $13.52 | $13.52 | 5,123,334 |
| 2021-09-20 | $14.26 | $14.28 | $13.35 | $13.52 | $13.52 | 7,419,346 |
| 2021-09-17 | $14.77 | $14.98 | $14.55 | $14.71 | $14.71 | 2,605,169 |
| 2021-09-16 | $14.74 | $15.05 | $14.65 | $14.83 | $14.83 | 2,694,654 |
| 2021-09-15 | $14.63 | $14.98 | $14.51 | $14.79 | $14.79 | 3,214,966 |
| 2021-09-14 | $15.06 | $15.36 | $14.54 | $14.63 | $14.63 | 5,366,848 |
| 2021-09-13 | $15.17 | $15.36 | $14.77 | $15.05 | $15.05 | 4,174,354 |
| 2021-09-10 | $15.84 | $15.92 | $15.07 | $15.10 | $15.10 | 4,652,363 |
| 2021-09-09 | $15.88 | $15.99 | $15.50 | $15.73 | $15.73 | 5,515,546 |
| 2021-09-08 | $16.80 | $16.83 | $15.75 | $15.85 | $15.85 | 6,468,788 |
| 2021-09-07 | $16.99 | $17.34 | $16.87 | $16.87 | $16.87 | 4,495,943 |
| 2021-09-03 | $17.42 | $17.67 | $16.82 | $16.97 | $16.97 | 3,757,740 |
| 2021-09-02 | $16.96 | $17.71 | $16.85 | $17.45 | $17.45 | 2,902,185 |
| 2021-09-01 | $17.25 | $17.51 | $16.81 | $16.85 | $16.85 | 3,422,783 |
| 2021-08-31 | $16.91 | $17.72 | $16.84 | $17.23 | $17.23 | 4,046,741 |
| 2021-08-30 | $17.22 | $17.24 | $16.66 | $16.90 | $16.90 | 2,259,858 |
| 2021-08-27 | $17.09 | $17.40 | $17.05 | $17.19 | $17.19 | 1,705,769 |
| 2021-08-26 | $17.55 | $18.00 | $16.96 | $17.11 | $17.11 | 2,493,578 |
| 2021-08-25 | $17.74 | $17.80 | $17.21 | $17.61 | $17.61 | 1,762,241 |
| 2021-08-24 | $17.33 | $17.78 | $17.14 | $17.74 | $17.74 | 2,669,925 |
| 2021-08-23 | $16.92 | $17.38 | $16.79 | $17.25 | $17.25 | 1,975,378 |
| 2021-08-20 | $16.46 | $16.88 | $16.27 | $16.69 | $16.69 | 2,439,734 |
| 2021-08-19 | $17.18 | $17.23 | $16.47 | $16.50 | $16.50 | 3,303,428 |
| 2021-08-18 | $17.47 | $17.80 | $16.94 | $17.27 | $17.27 | 3,170,923 |
| 2021-08-17 | $17.35 | $17.67 | $17.05 | $17.46 | $17.46 | 2,230,813 |
| 2021-08-16 | $17.95 | $17.95 | $17.32 | $17.54 | $17.54 | 2,993,661 |
| 2021-08-13 | $18.47 | $18.55 | $17.85 | $18.06 | $18.06 | 3,057,097 |
| 2021-08-12 | $18.94 | $19.05 | $18.44 | $18.55 | $18.55 | 1,899,669 |
| 2021-08-11 | $19.38 | $19.48 | $18.81 | $18.88 | $18.88 | 1,913,315 |
| 2021-08-10 | $19.15 | $19.85 | $19.08 | $19.47 | $19.47 | 2,868,675 |
| 2021-08-09 | $19.05 | $19.20 | $18.59 | $19.11 | $19.11 | 3,634,458 |
| 2021-08-06 | $19.22 | $19.38 | $18.34 | $19.15 | $19.15 | 7,278,263 |
| 2021-08-05 | $18.27 | $19.70 | $18.25 | $19.14 | $19.14 | 5,515,105 |
| 2021-08-04 | $18.66 | $18.93 | $18.27 | $18.28 | $18.28 | 2,329,140 |
| 2021-08-03 | $18.80 | $18.92 | $18.34 | $18.77 | $18.77 | 2,670,606 |
| 2021-08-02 | $19.02 | $19.35 | $18.80 | $18.80 | $18.80 | 2,145,247 |
| 2021-07-30 | $19.40 | $19.56 | $18.78 | $18.91 | $18.91 | 2,437,162 |
| 2021-07-29 | $19.81 | $20.10 | $19.28 | $19.54 | $19.54 | 2,873,376 |
| 2021-07-28 | $18.85 | $19.97 | $18.73 | $19.60 | $19.60 | 6,558,585 |
| 2021-07-27 | $19.49 | $19.77 | $18.05 | $18.37 | $18.37 | 5,650,214 |
| 2021-07-26 | $19.61 | $20.13 | $19.36 | $19.71 | $19.71 | 2,034,756 |
| 2021-07-23 | $19.88 | $19.88 | $19.30 | $19.62 | $19.62 | 2,131,391 |
| 2021-07-22 | $20.33 | $20.38 | $19.67 | $19.83 | $19.83 | 1,905,141 |
| 2021-07-21 | $20.00 | $20.46 | $19.80 | $20.44 | $20.44 | 1,882,830 |
| 2021-07-20 | $19.48 | $20.06 | $18.94 | $19.95 | $19.95 | 2,289,556 |
| 2021-07-19 | $19.06 | $19.62 | $18.85 | $19.41 | $19.41 | 3,332,298 |
| 2021-07-16 | $20.50 | $20.55 | $19.50 | $19.58 | $19.58 | 3,134,576 |
| 2021-07-15 | $20.66 | $20.73 | $19.82 | $20.35 | $20.35 | 6,468,182 |
| 2021-07-14 | $22.39 | $22.46 | $20.55 | $20.66 | $20.66 | 4,413,450 |
| 2021-07-13 | $22.61 | $23.47 | $22.05 | $22.11 | $22.11 | 3,398,336 |
| 2021-07-12 | $22.15 | $22.40 | $21.76 | $22.23 | $22.23 | 1,309,559 |
| 2021-07-09 | $21.97 | $22.45 | $21.75 | $22.15 | $22.15 | 1,504,796 |
| 2021-07-08 | $21.54 | $22.05 | $21.27 | $21.79 | $21.79 | 2,730,969 |
| 2021-07-07 | $22.88 | $23.00 | $21.84 | $22.20 | $22.20 | 3,189,724 |
| 2021-07-06 | $23.30 | $23.44 | $22.76 | $22.88 | $22.88 | 1,752,184 |
| 2021-07-02 | $23.94 | $24.14 | $23.20 | $23.28 | $23.28 | 2,072,619 |
| 2021-07-01 | $24.25 | $24.39 | $23.67 | $23.95 | $23.95 | 1,997,306 |
| 2021-06-30 | $24.10 | $24.56 | $23.81 | $24.18 | $24.18 | 2,504,967 |
| 2021-06-29 | $24.90 | $25.38 | $24.16 | $24.32 | $24.32 | 1,937,475 |
| 2021-06-28 | $24.75 | $25.59 | $24.65 | $24.88 | $24.88 | 2,399,197 |
| 2021-06-25 | $24.74 | $25.11 | $24.49 | $24.62 | $24.62 | 2,217,186 |
| 2021-06-24 | $23.88 | $24.85 | $23.88 | $24.72 | $24.72 | 3,354,635 |
| 2021-06-23 | $23.47 | $23.92 | $23.34 | $23.57 | $23.57 | 1,792,310 |
| 2021-06-22 | $23.27 | $23.50 | $22.92 | $23.37 | $23.37 | 1,681,715 |
| 2021-06-21 | $22.95 | $23.46 | $22.49 | $23.39 | $23.39 | 2,065,769 |
| 2021-06-18 | $23.70 | $23.78 | $22.94 | $22.98 | $22.98 | 2,964,080 |
| 2021-06-17 | $23.82 | $24.42 | $23.70 | $23.91 | $23.91 | 1,713,044 |
| 2021-06-16 | $24.31 | $24.63 | $23.70 | $24.12 | $24.12 | 2,091,724 |
| 2021-06-15 | $25.00 | $25.24 | $24.31 | $24.52 | $24.52 | 2,337,004 |
| 2021-06-14 | $25.87 | $26.37 | $24.90 | $25.14 | $25.14 | 2,625,871 |
| 2021-06-11 | $25.78 | $26.23 | $25.57 | $25.87 | $25.87 | 2,118,632 |
| 2021-06-10 | $25.69 | $25.94 | $25.13 | $25.66 | $25.66 | 2,687,584 |
| 2021-06-09 | $25.74 | $26.80 | $25.52 | $25.74 | $25.74 | 4,593,018 |
| 2021-06-08 | $25.72 | $25.93 | $24.84 | $25.51 | $25.51 | 3,158,947 |
| 2021-06-07 | $24.45 | $25.83 | $24.14 | $25.65 | $25.65 | 3,387,724 |
| 2021-06-04 | $25.55 | $25.65 | $24.18 | $24.25 | $24.25 | 3,803,660 |
| 2021-06-03 | $25.56 | $26.96 | $25.26 | $25.27 | $25.27 | 6,260,552 |
| 2021-06-02 | $24.55 | $25.76 | $24.15 | $25.58 | $25.58 | 5,913,515 |
| 2021-06-01 | $25.88 | $26.18 | $24.09 | $24.28 | $24.28 | 9,635,793 |
| 2021-05-28 | $24.72 | $26.55 | $24.62 | $26.09 | $26.09 | 13,478,438 |
| 2021-05-27 | $25.20 | $25.28 | $23.94 | $24.72 | $24.72 | 6,342,058 |
| 2021-05-26 | $24.39 | $24.55 | $23.69 | $24.34 | $24.34 | 5,320,181 |
| 2021-05-25 | $23.64 | $24.73 | $23.60 | $24.15 | $24.15 | 8,617,589 |
| 2021-05-24 | $23.15 | $23.18 | $22.36 | $22.68 | $22.68 | 2,343,174 |
| 2021-05-21 | $23.16 | $23.24 | $22.67 | $22.98 | $22.98 | 2,033,663 |
| 2021-05-20 | $23.04 | $23.41 | $22.60 | $22.93 | $22.93 | 2,110,109 |
| 2021-05-19 | $22.95 | $23.11 | $22.46 | $22.82 | $22.82 | 1,884,700 |
| 2021-05-18 | $23.36 | $23.92 | $23.00 | $23.40 | $23.40 | 2,057,307 |
| 2021-05-17 | $22.95 | $23.50 | $22.59 | $23.15 | $23.15 | 2,495,681 |
| 2021-05-14 | $22.40 | $23.24 | $22.21 | $22.91 | $22.91 | 2,868,629 |
| 2021-05-13 | $22.97 | $23.34 | $21.72 | $22.12 | $22.12 | 3,446,732 |
| 2021-05-12 | $23.85 | $24.15 | $22.60 | $22.90 | $22.90 | 3,153,265 |
| 2021-05-11 | $22.67 | $24.22 | $22.50 | $23.91 | $23.91 | 3,865,861 |
| 2021-05-10 | $25.29 | $25.33 | $24.02 | $24.18 | $24.18 | 2,548,868 |
| 2021-05-07 | $24.50 | $26.05 | $24.45 | $25.26 | $25.26 | 4,098,106 |
| 2021-05-06 | $25.26 | $25.44 | $23.92 | $24.35 | $24.35 | 3,466,146 |
| 2021-05-05 | $25.93 | $25.94 | $25.08 | $25.45 | $25.45 | 2,824,285 |
| 2021-05-04 | $25.31 | $25.68 | $24.77 | $25.66 | $25.66 | 2,912,866 |
| 2021-05-03 | $27.05 | $27.05 | $25.42 | $25.57 | $25.57 | 3,975,926 |
| 2021-04-30 | $27.17 | $27.82 | $26.65 | $26.95 | $26.95 | 1,848,291 |
| 2021-04-29 | $28.08 | $28.19 | $26.71 | $27.39 | $27.39 | 2,852,887 |
| 2021-04-28 | $27.04 | $28.38 | $26.70 | $28.16 | $28.16 | 3,794,915 |
| 2021-04-27 | $27.80 | $27.92 | $26.82 | $26.91 | $26.91 | 2,055,966 |
| 2021-04-26 | $27.41 | $27.68 | $27.00 | $27.53 | $27.53 | 2,069,320 |
| 2021-04-23 | $26.12 | $27.57 | $26.12 | $27.41 | $27.41 | 2,255,123 |
| 2021-04-22 | $27.27 | $27.43 | $26.26 | $26.55 | $26.55 | 2,457,583 |
| 2021-04-21 | $25.11 | $27.18 | $25.11 | $27.17 | $27.17 | 3,478,777 |
| 2021-04-20 | $27.98 | $28.04 | $25.12 | $25.56 | $25.56 | 5,139,423 |
| 2021-04-19 | $27.79 | $28.66 | $26.94 | $27.46 | $27.46 | 2,747,441 |
| 2021-04-16 | $27.49 | $27.88 | $26.91 | $27.80 | $27.80 | 2,100,305 |
| 2021-04-15 | $28.10 | $28.38 | $27.15 | $27.42 | $27.42 | 2,573,497 |
| 2021-04-14 | $27.97 | $28.32 | $27.45 | $27.79 | $27.79 | 2,307,328 |
| 2021-04-13 | $27.22 | $28.17 | $26.92 | $27.86 | $27.86 | 3,140,106 |
| 2021-04-12 | $28.62 | $28.67 | $27.35 | $27.64 | $27.64 | 3,371,964 |
| 2021-04-09 | $28.45 | $29.49 | $27.82 | $28.99 | $28.99 | 4,157,176 |
| 2021-04-08 | $30.12 | $30.19 | $28.20 | $28.50 | $28.50 | 8,053,423 |
| 2021-04-07 | $30.71 | $30.92 | $29.64 | $29.94 | $29.94 | 2,907,777 |
| 2021-04-06 | $31.84 | $32.00 | $30.80 | $30.90 | $30.90 | 2,623,849 |
| 2021-04-05 | $32.60 | $32.61 | $31.60 | $31.83 | $31.83 | 2,191,730 |
| 2021-04-01 | $32.82 | $33.08 | $31.93 | $32.06 | $32.06 | 2,241,346 |
| 2021-03-31 | $32.35 | $33.27 | $31.97 | $32.03 | $32.03 | 3,825,658 |
| 2021-03-30 | $31.13 | $31.94 | $30.70 | $31.76 | $31.76 | 1,977,172 |
| 2021-03-29 | $32.06 | $32.85 | $31.15 | $31.24 | $31.24 | 2,903,484 |
| 2021-03-26 | $32.93 | $33.02 | $31.37 | $32.12 | $32.12 | 2,217,820 |
| 2021-03-25 | $30.43 | $32.63 | $30.23 | $32.56 | $32.56 | 2,806,669 |
| 2021-03-24 | $32.51 | $33.07 | $31.09 | $31.30 | $31.30 | 3,548,007 |
| 2021-03-23 | $33.25 | $33.67 | $32.20 | $32.45 | $32.45 | 2,612,553 |
| 2021-03-22 | $34.55 | $34.72 | $33.21 | $33.46 | $33.46 | 1,817,157 |
| 2021-03-19 | $33.46 | $34.74 | $33.43 | $34.45 | $34.45 | 2,320,188 |
| 2021-03-18 | $34.98 | $35.47 | $33.22 | $33.37 | $33.37 | 2,925,311 |
| 2021-03-17 | $33.11 | $35.31 | $32.90 | $35.07 | $35.07 | 3,007,548 |
| 2021-03-16 | $36.00 | $36.00 | $33.10 | $33.73 | $33.73 | 3,948,349 |
| 2021-03-15 | $34.42 | $36.11 | $34.29 | $35.56 | $35.56 | 4,669,611 |
| 2021-03-12 | $33.38 | $34.70 | $32.63 | $34.20 | $34.20 | 4,594,561 |
| 2021-03-11 | $32.59 | $34.37 | $32.40 | $34.28 | $34.28 | 4,422,482 |
| 2021-03-10 | $34.05 | $34.27 | $31.65 | $31.91 | $31.91 | 3,779,999 |
| 2021-03-09 | $31.72 | $33.48 | $31.55 | $33.00 | $33.00 | 3,663,495 |
| 2021-03-08 | $31.40 | $32.19 | $30.53 | $30.86 | $30.86 | 3,383,321 |
| 2021-03-05 | $31.16 | $31.56 | $28.04 | $31.17 | $31.17 | 5,883,470 |
| 2021-03-04 | $32.83 | $33.56 | $29.86 | $31.01 | $31.01 | 6,719,150 |
| 2021-03-03 | $35.28 | $35.50 | $32.97 | $33.24 | $33.24 | 5,011,786 |
| 2021-03-02 | $35.27 | $37.08 | $34.84 | $35.25 | $35.25 | 7,986,302 |
| 2021-03-01 | $33.47 | $35.31 | $33.30 | $34.73 | $34.73 | 3,660,852 |
| 2021-02-26 | $33.01 | $34.26 | $32.26 | $32.75 | $32.75 | 3,959,835 |
| 2021-02-25 | $35.72 | $36.22 | $32.88 | $33.21 | $33.21 | 5,168,199 |
| 2021-02-24 | $35.52 | $36.39 | $34.62 | $35.60 | $35.60 | 4,130,259 |
| 2021-02-23 | $34.77 | $35.56 | $31.45 | $35.31 | $35.31 | 8,329,896 |
| 2021-02-22 | $38.38 | $38.90 | $36.90 | $37.01 | $37.01 | 4,315,639 |
| 2021-02-19 | $37.09 | $39.54 | $36.81 | $38.63 | $38.63 | 5,923,643 |
| 2021-02-18 | $40.05 | $41.15 | $36.49 | $36.65 | $36.65 | 8,193,577 |
| 2021-02-17 | $41.69 | $41.70 | $39.82 | $40.46 | $40.46 | 4,953,420 |
| 2021-02-16 | $40.64 | $43.41 | $40.37 | $42.13 | $42.13 | 7,520,617 |
| 2021-02-12 | $39.37 | $42.70 | $38.13 | $40.31 | $40.31 | 11,714,118 |
| 2021-02-11 | $47.76 | $47.84 | $39.45 | $40.65 | $40.65 | 29,602,705 |
| 2021-02-10 | $52.82 | $56.50 | $48.02 | $52.17 | $52.17 | 29,268,246 |
| 2021-02-09 | $44.36 | $50.92 | $44.04 | $49.09 | $49.09 | 23,124,962 |
| 2021-02-08 | $43.15 | $44.55 | $43.00 | $43.87 | $43.87 | 6,179,929 |
| 2021-02-05 | $43.50 | $43.96 | $42.26 | $42.93 | $42.93 | 5,756,831 |
| 2021-02-04 | $44.70 | $45.32 | $43.17 | $44.14 | $44.14 | 5,703,001 |
| 2021-02-03 | $42.56 | $45.40 | $42.18 | $44.94 | $44.94 | 9,933,022 |
| 2021-02-02 | $40.59 | $42.84 | $40.50 | $41.72 | $41.72 | 6,585,337 |
| 2021-02-01 | $40.06 | $40.45 | $38.92 | $40.06 | $40.06 | 4,737,961 |
| 2021-01-29 | $39.94 | $41.75 | $39.47 | $40.07 | $40.07 | 10,758,419 |
| 2021-01-28 | $37.49 | $40.42 | $37.21 | $40.33 | $40.33 | 8,917,427 |
| 2021-01-27 | $34.34 | $39.10 | $34.34 | $37.83 | $37.83 | 9,411,947 |
| 2021-01-26 | $33.18 | $36.15 | $33.18 | $35.52 | $35.52 | 9,127,839 |
| 2021-01-25 | $33.68 | $34.00 | $32.47 | $32.91 | $32.91 | 4,741,057 |
| 2021-01-22 | $33.15 | $33.90 | $33.07 | $33.80 | $33.80 | 2,894,949 |
| 2021-01-21 | $33.55 | $34.09 | $32.95 | $33.56 | $33.56 | 3,113,995 |
| 2021-01-20 | $33.71 | $34.54 | $33.22 | $33.63 | $33.63 | 3,681,955 |
| 2021-01-19 | $33.63 | $33.98 | $32.35 | $33.56 | $33.56 | 4,166,768 |
| 2021-01-15 | $34.73 | $35.08 | $32.81 | $33.39 | $33.39 | 7,811,799 |
| 2021-01-14 | $32.58 | $34.69 | $32.50 | $34.62 | $34.62 | 8,499,932 |
| 2021-01-13 | $30.96 | $33.01 | $30.87 | $32.18 | $32.18 | 6,948,162 |
| 2021-01-12 | $31.50 | $31.97 | $30.52 | $30.92 | $30.92 | 5,027,166 |
| 2021-01-11 | $29.77 | $32.41 | $29.60 | $31.47 | $31.47 | 8,478,978 |
| 2021-01-08 | $30.83 | $30.90 | $29.34 | $30.17 | $30.17 | 6,844,694 |
| 2021-01-07 | $31.41 | $32.30 | $30.41 | $30.61 | $30.61 | 10,599,416 |
| 2021-01-06 | $30.02 | $31.83 | $29.35 | $30.17 | $30.17 | 24,900,395 |
| 2021-01-05 | $26.29 | $27.56 | $25.85 | $27.04 | $27.04 | 5,345,409 |
| 2021-01-04 | $24.92 | $27.17 | $24.91 | $26.12 | $26.12 | 6,744,466 |
| 2020-12-31 | $25.21 | $25.27 | $24.62 | $24.64 | $24.64 | 2,229,468 |
| 2020-12-30 | $24.30 | $25.70 | $24.05 | $25.25 | $25.25 | 3,552,441 |
| 2020-12-29 | $24.89 | $25.44 | $24.20 | $24.26 | $24.26 | 3,199,691 |
| 2020-12-28 | $26.01 | $26.15 | $24.57 | $24.68 | $24.68 | 3,704,528 |
| 2020-12-24 | $27.10 | $27.10 | $25.78 | $25.86 | $25.86 | 2,772,366 |
| 2020-12-23 | $25.97 | $28.04 | $25.50 | $27.01 | $27.01 | 8,335,334 |
| 2020-12-22 | $25.71 | $26.14 | $25.23 | $25.86 | $25.86 | 2,546,982 |
| 2020-12-21 | $25.15 | $25.77 | $25.00 | $25.54 | $25.54 | 2,407,682 |
| 2020-12-18 | $26.09 | $26.52 | $25.78 | $25.97 | $25.97 | 2,240,179 |
| 2020-12-17 | $26.55 | $26.75 | $25.96 | $26.22 | $26.22 | 3,006,658 |
| 2020-12-16 | $26.98 | $27.10 | $26.06 | $26.37 | $26.37 | 4,125,127 |
| 2020-12-15 | $25.17 | $26.78 | $25.03 | $26.75 | $26.75 | 4,116,059 |
| 2020-12-14 | $26.59 | $26.96 | $25.28 | $25.28 | $25.28 | 3,891,525 |
| 2020-12-11 | $27.06 | $27.29 | $26.35 | $26.53 | $26.53 | 2,667,838 |
| 2020-12-10 | $26.76 | $27.62 | $26.62 | $27.32 | $27.32 | 2,288,193 |
| 2020-12-09 | $28.85 | $29.06 | $26.75 | $27.20 | $27.20 | 4,466,972 |
| 2020-12-08 | $27.92 | $28.85 | $27.91 | $28.82 | $28.82 | 3,215,817 |
| 2020-12-07 | $28.84 | $28.95 | $27.68 | $28.38 | $28.38 | 3,615,323 |
| 2020-12-04 | $29.21 | $29.52 | $27.95 | $28.59 | $28.59 | 7,788,028 |
| 2020-12-03 | $28.31 | $29.23 | $27.64 | $28.63 | $28.63 | 4,011,350 |
| 2020-12-02 | $26.76 | $28.58 | $26.71 | $28.18 | $28.18 | 6,597,896 |
| 2020-12-01 | $29.07 | $29.24 | $26.56 | $26.65 | $26.65 | 6,542,144 |
| 2020-11-30 | $28.97 | $29.44 | $27.65 | $28.80 | $28.80 | 9,464,101 |
| 2020-11-27 | $27.00 | $29.13 | $26.94 | $29.00 | $29.00 | 7,601,871 |
| 2020-11-25 | $26.13 | $27.34 | $25.91 | $26.87 | $26.87 | 4,081,464 |
| 2020-11-24 | $25.92 | $27.70 | $25.62 | $26.97 | $26.97 | 12,304,656 |
| 2020-11-23 | $23.93 | $25.06 | $23.68 | $24.72 | $24.72 | 5,493,041 |
| 2020-11-20 | $23.74 | $24.15 | $23.51 | $23.72 | $23.72 | 2,996,488 |
| 2020-11-19 | $23.55 | $24.15 | $23.42 | $23.87 | $23.87 | 3,081,577 |
| 2020-11-18 | $24.75 | $25.12 | $23.66 | $23.67 | $23.67 | 4,749,097 |
| 2020-11-17 | $24.45 | $25.37 | $24.33 | $24.51 | $24.51 | 4,720,766 |
| 2020-11-16 | $24.54 | $25.24 | $24.13 | $24.77 | $24.77 | 4,861,025 |
| 2020-11-13 | $24.01 | $24.60 | $23.54 | $24.43 | $24.43 | 6,209,760 |
| 2020-11-12 | $24.05 | $24.65 | $23.53 | $23.81 | $23.81 | 5,743,343 |
| 2020-11-11 | $23.31 | $24.70 | $22.94 | $24.25 | $24.25 | 7,568,804 |
| 2020-11-10 | $23.89 | $24.53 | $22.53 | $23.71 | $23.71 | 9,094,829 |
| 2020-11-09 | $26.95 | $26.95 | $24.13 | $24.58 | $24.58 | 17,430,427 |
| 2020-11-06 | $22.00 | $24.98 | $21.90 | $23.50 | $23.50 | 34,146,653 |
| 2020-11-05 | $20.38 | $21.64 | $19.60 | $21.20 | $21.20 | 17,474,418 |
| 2020-11-04 | $19.15 | $19.57 | $18.32 | $19.00 | $19.00 | 16,035,249 |
| 2020-11-03 | $21.08 | $21.13 | $19.57 | $20.46 | $20.46 | 13,376,334 |
| 2020-11-02 | $19.06 | $21.67 | $19.00 | $20.93 | $20.93 | 15,744,934 |
| 2020-10-30 | $18.53 | $18.82 | $18.18 | $18.78 | $18.78 | 4,493,754 |
| 2020-10-29 | $18.30 | $18.97 | $18.13 | $18.78 | $18.78 | 3,024,252 |
| 2020-10-28 | $18.16 | $19.00 | $18.11 | $18.34 | $18.34 | 3,564,357 |
| 2020-10-27 | $18.67 | $19.30 | $18.58 | $18.66 | $18.66 | 3,040,946 |
| 2020-10-26 | $19.55 | $19.72 | $18.43 | $18.53 | $18.53 | 5,191,979 |
| 2020-10-23 | $20.37 | $20.44 | $19.53 | $19.73 | $19.73 | 5,111,014 |
| 2020-10-22 | $19.49 | $20.44 | $19.31 | $20.30 | $20.30 | 8,483,213 |
| 2020-10-21 | $19.34 | $20.35 | $19.12 | $19.49 | $19.49 | 10,121,011 |
| 2020-10-20 | $19.22 | $19.64 | $18.61 | $18.88 | $18.88 | 7,348,250 |
| 2020-10-19 | $17.88 | $19.87 | $17.66 | $19.81 | $19.81 | 14,371,410 |
| 2020-10-16 | $18.22 | $18.27 | $17.73 | $17.76 | $17.76 | 2,766,544 |
| 2020-10-15 | $17.80 | $18.15 | $17.44 | $18.05 | $18.05 | 3,387,469 |
| 2020-10-14 | $18.74 | $19.01 | $18.20 | $18.34 | $18.34 | 3,448,633 |
| 2020-10-13 | $19.06 | $19.06 | $18.09 | $18.70 | $18.70 | 9,321,610 |
| 2020-10-12 | $18.07 | $20.13 | $18.06 | $19.61 | $19.61 | 14,512,198 |
| 2020-10-09 | $18.07 | $18.68 | $17.54 | $18.07 | $18.07 | 12,731,646 |
| 2020-10-08 | $15.94 | $17.69 | $15.87 | $17.63 | $17.63 | 14,516,278 |
| 2020-10-07 | $14.55 | $15.70 | $14.50 | $15.53 | $15.53 | 4,983,396 |
| 2020-10-06 | $15.01 | $15.15 | $14.26 | $14.32 | $14.32 | 3,392,522 |
| 2020-10-05 | $14.10 | $15.02 | $14.10 | $14.94 | $14.94 | 4,281,037 |
| 2020-10-02 | $13.88 | $14.18 | $13.83 | $14.05 | $14.05 | 2,961,848 |
| 2020-10-01 | $14.57 | $14.57 | $14.05 | $14.20 | $14.20 | 2,780,040 |
| 2020-09-30 | $14.48 | $14.81 | $14.26 | $14.32 | $14.32 | 2,427,262 |
| 2020-09-29 | $14.25 | $14.80 | $14.14 | $14.50 | $14.50 | 3,386,231 |
| 2020-09-28 | $14.10 | $14.45 | $13.98 | $14.21 | $14.21 | 4,591,485 |
| 2020-09-25 | $14.15 | $14.34 | $13.88 | $14.17 | $14.17 | 3,442,695 |
| 2020-09-24 | $14.25 | $14.59 | $13.91 | $14.27 | $14.27 | 3,235,720 |
| 2020-09-23 | $15.90 | $16.02 | $14.28 | $14.60 | $14.60 | 9,452,078 |
| 2020-09-22 | $15.65 | $16.10 | $15.48 | $16.04 | $16.04 | 3,260,236 |
| 2020-09-21 | $16.00 | $16.10 | $15.44 | $15.74 | $15.74 | 2,954,921 |
| 2020-09-18 | $16.35 | $16.55 | $16.20 | $16.36 | $16.36 | 2,108,430 |
| 2020-09-17 | $16.28 | $16.49 | $16.14 | $16.40 | $16.40 | 1,656,174 |
| 2020-09-16 | $16.45 | $17.04 | $16.44 | $16.48 | $16.48 | 3,245,578 |
| 2020-09-15 | $16.59 | $16.87 | $16.39 | $16.42 | $16.42 | 2,147,655 |
| 2020-09-14 | $16.20 | $16.56 | $16.03 | $16.42 | $16.42 | 1,883,588 |
| 2020-09-11 | $16.36 | $16.52 | $15.91 | $16.17 | $16.17 | 1,822,618 |
| 2020-09-10 | $16.37 | $17.07 | $16.33 | $16.42 | $16.42 | 6,745,237 |
| 2020-09-09 | $15.79 | $16.48 | $15.66 | $16.36 | $16.36 | 2,871,695 |
| 2020-09-08 | $15.93 | $16.05 | $15.59 | $15.59 | $15.59 | 2,467,540 |
| 2020-09-04 | $16.28 | $16.57 | $15.54 | $16.21 | $16.21 | 4,189,615 |
| 2020-09-03 | $16.36 | $16.85 | $15.96 | $16.44 | $16.44 | 4,536,451 |
| 2020-09-02 | $16.34 | $16.53 | $16.08 | $16.36 | $16.36 | 3,083,136 |
| 2020-09-01 | $16.44 | $16.59 | $16.18 | $16.41 | $16.41 | 2,532,069 |
| 2020-08-31 | $16.90 | $16.95 | $16.19 | $16.52 | $16.52 | 5,268,576 |
| 2020-08-28 | $16.52 | $17.11 | $16.46 | $16.90 | $16.90 | 2,907,978 |
| 2020-08-27 | $16.50 | $16.69 | $16.32 | $16.50 | $16.50 | 2,333,543 |
| 2020-08-26 | $16.78 | $16.86 | $16.37 | $16.50 | $16.50 | 2,635,087 |
| 2020-08-25 | $16.50 | $16.78 | $16.34 | $16.78 | $16.78 | 2,478,271 |
| 2020-08-24 | $16.16 | $16.50 | $15.96 | $16.43 | $16.43 | 2,990,244 |
| 2020-08-21 | $16.12 | $16.35 | $15.96 | $16.02 | $16.02 | 2,560,796 |
| 2020-08-20 | $16.60 | $16.60 | $16.02 | $16.30 | $16.30 | 3,281,675 |
| 2020-08-19 | $16.91 | $17.09 | $16.61 | $16.63 | $16.63 | 2,579,116 |
| 2020-08-18 | $16.95 | $17.12 | $16.57 | $16.92 | $16.92 | 2,571,651 |
| 2020-08-17 | $17.25 | $17.35 | $16.77 | $16.95 | $16.95 | 3,339,337 |
| 2020-08-14 | $17.26 | $17.44 | $17.03 | $17.19 | $17.19 | 2,221,669 |
| 2020-08-13 | $17.27 | $17.62 | $17.18 | $17.32 | $17.32 | 2,567,136 |
| 2020-08-12 | $17.18 | $17.54 | $16.93 | $17.25 | $17.25 | 4,440,132 |
| 2020-08-11 | $18.00 | $18.13 | $16.89 | $16.95 | $16.95 | 5,108,074 |
| 2020-08-10 | $18.28 | $18.81 | $17.77 | $17.93 | $17.93 | 11,896,849 |
| 2020-08-07 | $17.68 | $17.72 | $16.59 | $16.63 | $16.63 | 6,521,403 |
| 2020-08-06 | $19.02 | $19.11 | $17.47 | $17.52 | $17.52 | 6,878,790 |
| 2020-08-05 | $19.45 | $19.46 | $18.91 | $19.21 | $19.21 | 3,919,162 |
| 2020-08-04 | $18.94 | $19.66 | $18.70 | $19.32 | $19.32 | 5,687,674 |
| 2020-08-03 | $18.28 | $19.20 | $18.20 | $19.06 | $19.06 | 4,153,604 |
| 2020-07-31 | $18.52 | $19.30 | $18.12 | $18.28 | $18.28 | 4,632,916 |
| 2020-07-30 | $18.29 | $18.92 | $18.08 | $18.60 | $18.60 | 3,936,504 |
| 2020-07-29 | $19.27 | $19.32 | $18.39 | $18.49 | $18.49 | 7,456,040 |
| 2020-07-28 | $17.31 | $19.59 | $17.13 | $19.48 | $19.48 | 19,513,504 |
| 2020-07-27 | $16.61 | $17.28 | $16.59 | $16.96 | $16.96 | 3,412,162 |
| 2020-07-24 | $16.52 | $16.58 | $16.20 | $16.47 | $16.47 | 2,325,071 |
| 2020-07-23 | $17.20 | $17.26 | $16.61 | $16.69 | $16.69 | 3,177,306 |
| 2020-07-22 | $17.72 | $17.72 | $17.22 | $17.30 | $17.30 | 1,991,073 |
| 2020-07-21 | $17.83 | $18.10 | $17.64 | $17.65 | $17.65 | 2,439,777 |
| 2020-07-20 | $17.82 | $18.15 | $17.57 | $17.69 | $17.69 | 2,087,462 |
| 2020-07-17 | $18.18 | $18.51 | $17.85 | $17.95 | $17.95 | 2,552,039 |
| 2020-07-16 | $17.94 | $18.65 | $17.62 | $18.11 | $18.11 | 4,189,208 |
| 2020-07-15 | $17.51 | $18.28 | $17.50 | $18.15 | $18.15 | 4,343,010 |
| 2020-07-14 | $17.20 | $17.61 | $16.92 | $17.38 | $17.38 | 2,539,892 |
| 2020-07-13 | $17.37 | $18.42 | $17.03 | $17.30 | $17.30 | 6,535,867 |
| 2020-07-10 | $16.00 | $17.44 | $15.95 | $17.42 | $17.42 | 5,315,336 |
| 2020-07-09 | $16.25 | $16.38 | $15.57 | $16.02 | $16.02 | 2,623,435 |
| 2020-07-08 | $16.61 | $16.68 | $16.15 | $16.33 | $16.33 | 1,992,686 |
| 2020-07-07 | $16.73 | $16.94 | $16.45 | $16.50 | $16.50 | 1,927,950 |
| 2020-07-06 | $16.50 | $17.09 | $16.22 | $16.94 | $16.94 | 3,210,622 |
| 2020-07-02 | $16.55 | $16.78 | $16.29 | $16.45 | $16.45 | 2,040,972 |
| 2020-07-01 | $16.08 | $16.94 | $16.08 | $16.47 | $16.47 | 2,456,176 |
| 2020-06-30 | $16.26 | $16.33 | $15.95 | $16.16 | $16.16 | 1,955,943 |
| 2020-06-29 | $15.80 | $16.39 | $15.32 | $16.34 | $16.34 | 2,830,882 |
| 2020-06-26 | $16.46 | $16.54 | $15.87 | $15.95 | $15.95 | 3,150,526 |
| 2020-06-25 | $16.50 | $16.73 | $16.26 | $16.59 | $16.59 | 3,240,083 |
| 2020-06-24 | $17.11 | $17.33 | $16.50 | $16.71 | $16.71 | 3,888,254 |
| 2020-06-23 | $17.38 | $18.65 | $17.19 | $17.24 | $17.24 | 8,337,646 |
| 2020-06-22 | $17.14 | $17.66 | $17.14 | $17.37 | $17.37 | 2,910,856 |
| 2020-06-19 | $17.86 | $17.91 | $17.05 | $17.33 | $17.33 | 4,002,896 |
| 2020-06-18 | $16.80 | $17.68 | $16.58 | $17.18 | $17.18 | 5,573,238 |
| 2020-06-17 | $17.82 | $17.96 | $16.75 | $16.89 | $16.89 | 6,098,440 |
| 2020-06-16 | $17.31 | $17.82 | $16.94 | $17.80 | $17.80 | 7,262,057 |
| 2020-06-15 | $16.07 | $16.77 | $15.94 | $16.75 | $16.75 | 3,163,865 |
| 2020-06-12 | $16.66 | $16.74 | $16.22 | $16.50 | $16.50 | 3,534,678 |
| 2020-06-11 | $16.90 | $17.03 | $15.80 | $15.91 | $15.91 | 6,277,185 |
| 2020-06-10 | $18.08 | $18.28 | $17.55 | $17.69 | $17.69 | 4,635,234 |
| 2020-06-09 | $17.59 | $18.37 | $17.10 | $17.73 | $17.73 | 6,588,884 |
| 2020-06-08 | $16.65 | $18.15 | $16.65 | $17.94 | $17.94 | 11,248,140 |
| 2020-06-05 | $16.72 | $17.01 | $16.36 | $16.51 | $16.51 | 5,888,179 |
| 2020-06-04 | $16.50 | $17.10 | $16.22 | $16.63 | $16.63 | 6,034,309 |
| 2020-06-03 | $16.30 | $17.01 | $16.06 | $16.57 | $16.57 | 7,950,122 |
| 2020-06-02 | $16.46 | $16.80 | $16.05 | $16.14 | $16.14 | 8,519,688 |
| 2020-06-01 | $16.69 | $16.95 | $15.88 | $16.48 | $16.48 | 17,063,606 |
| 2020-05-29 | $17.00 | $18.39 | $16.95 | $17.37 | $17.37 | 25,265,994 |
| 2020-05-28 | $20.05 | $22.19 | $19.84 | $21.72 | $21.72 | 14,990,472 |
| 2020-05-27 | $20.08 | $20.35 | $18.51 | $19.90 | $19.90 | 10,218,556 |
| 2020-05-26 | $20.60 | $20.92 | $19.85 | $20.01 | $20.01 | 12,894,805 |
| 2020-05-22 | $18.38 | $19.48 | $17.60 | $19.42 | $19.42 | 13,997,609 |
| 2020-05-21 | $17.00 | $18.50 | $16.67 | $18.25 | $18.25 | 10,546,731 |
| 2020-05-20 | $17.65 | $17.92 | $16.53 | $16.93 | $16.93 | 6,821,048 |
| 2020-05-19 | $16.50 | $17.54 | $15.82 | $17.30 | $17.30 | 9,437,457 |
| 2020-05-18 | $16.51 | $16.95 | $15.76 | $16.32 | $16.32 | 9,357,510 |
| 2020-05-15 | $14.34 | $15.99 | $13.92 | $15.86 | $15.86 | 11,898,979 |
| 2020-05-14 | $13.20 | $14.02 | $12.95 | $13.86 | $13.86 | 4,501,440 |
| 2020-05-13 | $14.78 | $14.78 | $13.36 | $13.56 | $13.56 | 8,208,848 |
| 2020-05-12 | $14.96 | $15.65 | $14.62 | $14.77 | $14.77 | 7,384,640 |
| 2020-05-11 | $15.23 | $15.33 | $14.72 | $14.97 | $14.97 | 4,453,997 |
| 2020-05-08 | $15.57 | $15.60 | $15.15 | $15.34 | $15.34 | 3,799,027 |
| 2020-05-07 | $15.43 | $15.83 | $15.24 | $15.44 | $15.44 | 3,297,498 |
| 2020-05-06 | $15.87 | $15.92 | $15.28 | $15.36 | $15.36 | 2,829,758 |
| 2020-05-05 | $16.00 | $16.28 | $15.66 | $15.76 | $15.76 | 4,462,469 |
| 2020-05-04 | $16.26 | $16.26 | $15.32 | $15.74 | $15.74 | 8,209,475 |
| 2020-05-01 | $15.65 | $15.77 | $14.78 | $15.26 | $15.26 | 5,866,238 |
| 2020-04-30 | $16.81 | $16.93 | $15.82 | $16.00 | $16.00 | 5,323,305 |
| 2020-04-29 | $17.16 | $17.54 | $16.79 | $17.06 | $17.06 | 5,417,060 |
| 2020-04-28 | $18.25 | $18.25 | $16.46 | $16.74 | $16.74 | 8,652,067 |
| 2020-04-27 | $16.00 | $17.65 | $15.89 | $17.53 | $17.53 | 11,046,319 |
| 2020-04-24 | $14.82 | $15.62 | $14.58 | $15.59 | $15.59 | 6,424,796 |
| 2020-04-23 | $15.03 | $15.40 | $14.58 | $14.82 | $14.82 | 4,627,888 |
| 2020-04-22 | $15.48 | $15.48 | $14.86 | $15.02 | $15.02 | 3,693,102 |
| 2020-04-21 | $15.07 | $15.48 | $14.55 | $15.04 | $15.04 | 3,627,286 |
| 2020-04-20 | $14.90 | $16.15 | $14.73 | $15.17 | $15.17 | 7,362,274 |
| 2020-04-17 | $14.65 | $15.50 | $14.58 | $15.10 | $15.10 | 4,761,941 |
| 2020-04-16 | $15.20 | $15.24 | $14.21 | $14.47 | $14.47 | 3,717,753 |
| 2020-04-15 | $15.30 | $15.38 | $14.53 | $14.76 | $14.76 | 3,796,492 |
| 2020-04-14 | $14.61 | $15.54 | $14.61 | $15.40 | $15.40 | 4,528,302 |
| 2020-04-13 | $14.64 | $14.73 | $14.04 | $14.46 | $14.46 | 2,714,406 |
| 2020-04-09 | $15.04 | $15.27 | $14.35 | $14.57 | $14.57 | 4,564,959 |
| 2020-04-08 | $14.68 | $15.18 | $14.20 | $14.83 | $14.83 | 4,408,884 |
| 2020-04-07 | $15.30 | $15.56 | $14.30 | $14.50 | $14.50 | 4,629,748 |
| 2020-04-06 | $13.90 | $14.51 | $13.53 | $14.34 | $14.34 | 4,854,494 |
| 2020-04-03 | $14.06 | $14.32 | $12.88 | $13.25 | $13.25 | 3,769,193 |
| 2020-04-02 | $13.66 | $14.59 | $13.46 | $13.80 | $13.80 | 3,264,207 |
| 2020-04-01 | $14.05 | $14.59 | $13.46 | $13.58 | $13.58 | 4,137,183 |
| 2020-03-31 | $13.99 | $15.47 | $13.99 | $14.42 | $14.42 | 4,263,634 |
| 2020-03-30 | $14.11 | $14.91 | $13.43 | $14.46 | $14.46 | 4,370,012 |
| 2020-03-27 | $14.80 | $15.99 | $14.44 | $14.59 | $14.59 | 7,983,423 |
| 2020-03-26 | $14.34 | $16.34 | $14.26 | $15.16 | $15.16 | 10,820,665 |
| 2020-03-25 | $13.50 | $14.46 | $12.72 | $13.98 | $13.98 | 9,097,964 |
| 2020-03-24 | $13.33 | $13.98 | $12.56 | $12.98 | $12.98 | 7,175,485 |
| 2020-03-23 | $11.90 | $12.88 | $11.45 | $12.50 | $12.50 | 6,554,538 |
| 2020-03-20 | $11.66 | $12.55 | $11.30 | $11.83 | $11.83 | 8,667,369 |
| 2020-03-19 | $9.65 | $11.41 | $9.40 | $10.83 | $10.83 | 7,217,005 |
| 2020-03-18 | $9.57 | $10.37 | $9.00 | $9.73 | $9.73 | 6,909,684 |
| 2020-03-17 | $10.15 | $10.72 | $9.53 | $10.37 | $10.37 | 6,137,424 |
| 2020-03-16 | $9.44 | $10.89 | $9.31 | $10.28 | $10.28 | 5,495,808 |
| 2020-03-13 | $11.93 | $11.98 | $10.30 | $10.94 | $10.94 | 7,413,564 |
| 2020-03-12 | $11.91 | $12.48 | $10.87 | $10.92 | $10.92 | 9,844,216 |
| 2020-03-11 | $13.85 | $14.42 | $13.05 | $13.35 | $13.35 | 5,426,193 |
| 2020-03-10 | $14.00 | $14.65 | $13.47 | $14.18 | $14.18 | 5,568,378 |
| 2020-03-09 | $13.10 | $14.48 | $12.85 | $13.22 | $13.22 | 6,924,418 |
| 2020-03-06 | $16.03 | $16.52 | $14.94 | $15.28 | $15.28 | 8,483,291 |
| 2020-03-05 | $16.77 | $17.58 | $16.43 | $16.80 | $16.80 | 7,065,157 |
| 2020-03-04 | $17.91 | $18.54 | $17.50 | $17.75 | $17.75 | 4,956,202 |
| 2020-03-03 | $18.39 | $18.73 | $17.05 | $17.34 | $17.34 | 6,233,508 |
| 2020-03-02 | $18.79 | $18.94 | $18.06 | $18.62 | $18.62 | 4,937,802 |
| 2020-02-28 | $17.90 | $18.78 | $17.48 | $18.78 | $18.78 | 6,782,539 |
| 2020-02-27 | $19.17 | $19.45 | $17.82 | $18.44 | $18.44 | 6,987,822 |
| 2020-02-26 | $19.56 | $20.39 | $19.54 | $19.82 | $19.82 | 4,846,299 |
| 2020-02-25 | $20.47 | $20.68 | $19.43 | $19.62 | $19.62 | 5,783,480 |
| 2020-02-24 | $20.81 | $21.15 | $20.17 | $20.30 | $20.30 | 6,233,260 |
| 2020-02-21 | $22.34 | $22.41 | $21.78 | $21.88 | $21.88 | 4,841,536 |
| 2020-02-20 | $21.70 | $23.23 | $21.65 | $22.31 | $22.31 | 8,827,322 |
| 2020-02-19 | $22.01 | $22.30 | $21.58 | $21.77 | $21.77 | 5,591,394 |
| 2020-02-18 | $22.36 | $22.88 | $21.89 | $21.94 | $21.94 | 7,714,081 |
| 2020-02-14 | $23.17 | $23.90 | $21.72 | $22.13 | $22.13 | 26,452,972 |
| 2020-02-13 | $19.36 | $20.44 | $19.26 | $19.52 | $19.52 | 6,247,498 |
| 2020-02-12 | $20.12 | $20.30 | $19.34 | $19.65 | $19.65 | 5,131,680 |
| 2020-02-11 | $18.90 | $20.51 | $18.65 | $19.91 | $19.91 | 8,855,240 |
| 2020-02-10 | $19.60 | $19.74 | $18.85 | $19.05 | $19.05 | 5,761,823 |
| 2020-02-07 | $20.14 | $20.61 | $19.33 | $19.63 | $19.63 | 11,526,884 |
| 2020-02-06 | $21.61 | $22.05 | $21.10 | $21.17 | $21.17 | 4,939,082 |
| 2020-02-05 | $22.50 | $22.68 | $21.48 | $21.67 | $21.67 | 6,573,513 |
| 2020-02-04 | $22.32 | $22.94 | $22.12 | $22.34 | $22.34 | 5,064,661 |
| 2020-02-03 | $22.60 | $22.94 | $21.76 | $22.11 | $22.11 | 5,245,124 |
| 2020-01-31 | $23.35 | $23.46 | $22.05 | $22.55 | $22.55 | 6,421,822 |
| 2020-01-30 | $23.18 | $23.96 | $23.06 | $23.35 | $23.35 | 4,472,717 |
| 2020-01-29 | $24.17 | $24.40 | $23.21 | $23.52 | $23.52 | 7,237,136 |
| 2020-01-28 | $22.64 | $23.95 | $22.29 | $23.92 | $23.92 | 10,606,701 |
| 2020-01-27 | $21.50 | $22.31 | $21.34 | $21.56 | $21.56 | 6,322,979 |
| 2020-01-24 | $24.76 | $24.96 | $22.55 | $22.65 | $22.65 | 9,347,408 |
| 2020-01-23 | $24.06 | $25.00 | $23.74 | $24.56 | $24.56 | 6,182,301 |
| 2020-01-22 | $24.40 | $24.66 | $23.57 | $24.12 | $24.12 | 7,114,028 |
| 2020-01-21 | $25.19 | $25.64 | $23.87 | $24.15 | $24.15 | 9,683,655 |
| 2020-01-17 | $24.10 | $25.26 | $23.65 | $24.89 | $24.89 | 12,448,182 |
| 2020-01-16 | $25.45 | $25.89 | $24.04 | $24.30 | $24.30 | 13,226,531 |
| 2020-01-15 | $24.14 | $25.97 | $23.58 | $24.90 | $24.90 | 20,976,451 |
| 2020-01-14 | $22.74 | $24.44 | $21.83 | $23.85 | $23.85 | 24,114,255 |
| 2020-01-13 | $20.54 | $23.20 | $20.14 | $23.11 | $23.11 | 18,340,840 |
| 2020-01-10 | $20.70 | $21.25 | $20.35 | $20.54 | $20.54 | 6,207,288 |
| 2020-01-09 | $20.20 | $21.05 | $19.76 | $20.80 | $20.80 | 7,914,957 |
| 2020-01-08 | $19.70 | $20.62 | $19.02 | $20.13 | $20.13 | 8,249,011 |
| 2020-01-07 | $20.22 | $20.44 | $19.64 | $19.80 | $19.80 | 4,865,105 |
| 2020-01-06 | $19.94 | $20.26 | $19.48 | $20.08 | $20.08 | 5,798,351 |
| 2020-01-03 | $19.75 | $20.60 | $19.62 | $19.90 | $19.90 | 6,327,377 |
| 2020-01-02 | $21.56 | $21.65 | $19.88 | $20.13 | $20.13 | 10,747,570 |
| 2019-12-31 | $18.60 | $21.41 | $18.50 | $21.09 | $21.09 | 16,352,389 |
| 2019-12-30 | $19.05 | $19.31 | $18.48 | $18.79 | $18.79 | 6,306,114 |
| 2019-12-27 | $19.43 | $19.63 | $19.01 | $19.21 | $19.21 | 5,397,796 |
| 2019-12-26 | $19.75 | $19.83 | $19.09 | $19.22 | $19.22 | 4,794,766 |
| 2019-12-24 | $19.60 | $19.99 | $19.22 | $19.96 | $19.96 | 3,255,886 |
| 2019-12-23 | $19.86 | $20.22 | $19.47 | $19.74 | $19.74 | 4,837,951 |
| 2019-12-20 | $20.00 | $20.28 | $19.65 | $20.04 | $20.04 | 4,936,688 |
| 2019-12-19 | $19.69 | $20.35 | $19.45 | $20.07 | $20.07 | 5,499,063 |
| 2019-12-18 | $20.65 | $20.78 | $19.53 | $19.73 | $19.73 | 7,484,096 |
| 2019-12-17 | $20.30 | $20.79 | $20.12 | $20.65 | $20.65 | 4,728,624 |
| 2019-12-16 | $20.67 | $21.14 | $20.30 | $20.36 | $20.36 | 5,865,825 |
| 2019-12-13 | $21.46 | $22.25 | $20.65 | $20.68 | $20.68 | 11,862,541 |
| 2019-12-12 | $20.65 | $21.20 | $20.26 | $21.13 | $21.13 | 6,704,061 |
| 2019-12-11 | $20.22 | $20.76 | $20.08 | $20.25 | $20.25 | 6,417,507 |
| 2019-12-10 | $21.51 | $21.68 | $19.82 | $20.09 | $20.09 | 12,446,388 |
| 2019-12-09 | $19.30 | $21.49 | $19.21 | $21.29 | $21.29 | 19,166,627 |
| 2019-12-06 | $18.69 | $18.80 | $18.43 | $18.65 | $18.65 | 2,980,579 |
| 2019-12-05 | $18.62 | $18.89 | $18.21 | $18.60 | $18.60 | 4,871,216 |
| 2019-12-04 | $19.27 | $19.27 | $18.35 | $18.38 | $18.38 | 5,884,567 |
| 2019-12-03 | $17.62 | $19.05 | $17.61 | $18.98 | $18.98 | 7,507,093 |
| 2019-12-02 | $18.31 | $18.56 | $17.77 | $18.14 | $18.14 | 4,859,954 |
| 2019-11-29 | $19.18 | $19.21 | $18.34 | $18.59 | $18.59 | 4,212,665 |
| 2019-11-27 | $18.35 | $18.85 | $18.06 | $18.81 | $18.81 | 7,300,643 |
| 2019-11-26 | $18.00 | $19.05 | $17.62 | $18.11 | $18.11 | 9,435,484 |
| 2019-11-25 | $19.15 | $19.75 | $18.15 | $18.45 | $18.45 | 10,333,693 |
| 2019-11-22 | $19.60 | $19.75 | $18.03 | $18.41 | $18.41 | 16,017,552 |
| 2019-11-21 | $19.33 | $21.56 | $18.54 | $20.29 | $20.29 | 38,242,641 |
| 2019-11-20 | $16.13 | $18.41 | $15.98 | $17.64 | $17.64 | 23,756,924 |
| 2019-11-19 | $13.81 | $15.58 | $13.81 | $15.32 | $15.32 | 10,343,144 |
| 2019-11-18 | $15.15 | $15.20 | $14.18 | $14.22 | $14.22 | 12,873,445 |
| 2019-11-15 | $15.25 | $15.86 | $15.21 | $15.33 | $15.33 | 8,331,020 |
| 2019-11-14 | $16.40 | $16.62 | $15.19 | $15.84 | $15.84 | 24,349,755 |
| 2019-11-13 | $19.11 | $19.38 | $18.41 | $18.50 | $18.50 | 7,379,025 |
| 2019-11-12 | $20.24 | $20.56 | $19.05 | $19.25 | $19.25 | 7,520,187 |
| 2019-11-11 | $21.03 | $21.20 | $20.12 | $20.30 | $20.30 | 8,239,344 |
| 2019-11-08 | $19.01 | $21.68 | $18.89 | $21.46 | $21.46 | 10,908,694 |
| 2019-11-07 | $19.78 | $19.93 | $19.02 | $19.08 | $19.08 | 3,722,244 |
| 2019-11-06 | $19.75 | $20.20 | $19.36 | $19.42 | $19.42 | 3,552,140 |
| 2019-11-05 | $20.20 | $20.51 | $19.84 | $19.86 | $19.86 | 3,479,028 |
| 2019-11-04 | $19.71 | $20.33 | $19.53 | $20.15 | $20.15 | 3,991,273 |
| 2019-11-01 | $19.68 | $20.18 | $19.52 | $19.71 | $19.71 | 3,436,810 |
| 2019-10-31 | $20.05 | $20.09 | $19.42 | $19.96 | $19.96 | 3,773,390 |
| 2019-10-30 | $20.52 | $20.88 | $20.05 | $20.16 | $20.16 | 2,646,771 |
| 2019-10-29 | $21.35 | $21.40 | $20.55 | $20.57 | $20.57 | 3,219,834 |
| 2019-10-28 | $22.05 | $22.48 | $21.62 | $21.64 | $21.64 | 3,038,735 |
| 2019-10-25 | $21.54 | $22.31 | $21.32 | $21.92 | $21.92 | 3,250,041 |
| 2019-10-24 | $21.75 | $22.03 | $21.35 | $21.66 | $21.66 | 3,104,722 |
| 2019-10-23 | $21.01 | $21.90 | $20.72 | $21.75 | $21.75 | 3,959,132 |
| 2019-10-22 | $20.25 | $21.18 | $20.04 | $21.15 | $21.15 | 3,767,321 |
| 2019-10-21 | $20.25 | $20.57 | $19.72 | $20.35 | $20.35 | 3,843,201 |
| 2019-10-18 | $20.87 | $20.89 | $19.61 | $20.21 | $20.21 | 5,130,265 |
| 2019-10-17 | $20.75 | $20.91 | $19.86 | $20.76 | $20.76 | 7,005,482 |
| 2019-10-16 | $20.13 | $20.19 | $19.14 | $19.73 | $19.73 | 4,686,483 |
| 2019-10-15 | $19.11 | $20.43 | $19.02 | $20.10 | $20.10 | 6,740,267 |
| 2019-10-14 | $19.25 | $19.46 | $17.89 | $18.86 | $18.86 | 9,531,984 |
| 2019-10-11 | $20.00 | $20.88 | $19.26 | $19.43 | $19.43 | 10,857,969 |
| 2019-10-10 | $22.15 | $22.32 | $20.42 | $20.42 | $20.42 | 9,298,833 |
| 2019-10-09 | $22.80 | $23.17 | $22.38 | $22.83 | $22.83 | 2,519,322 |
| 2019-10-08 | $21.92 | $23.09 | $21.38 | $22.72 | $22.72 | 4,753,199 |
| 2019-10-07 | $22.69 | $22.76 | $21.91 | $22.23 | $22.23 | 3,332,405 |
| 2019-10-04 | $23.60 | $23.75 | $22.73 | $22.92 | $22.92 | 4,078,997 |
| 2019-10-03 | $21.98 | $23.43 | $21.52 | $23.38 | $23.38 | 5,689,141 |
| 2019-10-02 | $21.46 | $22.58 | $20.52 | $21.98 | $21.98 | 8,135,236 |
| 2019-10-01 | $22.64 | $22.91 | $21.62 | $21.83 | $21.83 | 5,841,664 |
| 2019-09-30 | $23.75 | $23.75 | $22.41 | $22.93 | $22.93 | 5,428,264 |
| 2019-09-27 | $23.95 | $25.12 | $23.71 | $23.83 | $23.83 | 5,284,336 |
| 2019-09-26 | $25.37 | $25.41 | $24.10 | $24.74 | $24.74 | 3,437,552 |
| 2019-09-25 | $24.01 | $24.72 | $23.10 | $24.69 | $24.69 | 3,836,253 |
| 2019-09-24 | $25.60 | $25.65 | $23.85 | $24.01 | $24.01 | 4,805,375 |
| 2019-09-23 | $25.24 | $26.05 | $25.02 | $25.60 | $25.60 | 2,861,389 |
| 2019-09-20 | $26.15 | $26.40 | $25.00 | $25.56 | $25.56 | 5,572,898 |
| 2019-09-19 | $28.63 | $28.75 | $26.27 | $26.34 | $26.34 | 5,732,123 |
| 2019-09-18 | $28.35 | $28.89 | $28.22 | $28.79 | $28.79 | 2,844,381 |
| 2019-09-17 | $28.30 | $28.63 | $27.78 | $28.37 | $28.37 | 3,146,982 |
| 2019-09-16 | $27.29 | $28.74 | $27.19 | $27.76 | $27.76 | 3,845,842 |
| 2019-09-13 | $26.75 | $27.48 | $26.54 | $27.46 | $27.46 | 2,550,005 |
| 2019-09-12 | $26.72 | $27.26 | $26.52 | $26.53 | $26.53 | 2,495,297 |
| 2019-09-11 | $27.37 | $27.89 | $26.97 | $27.40 | $27.40 | 2,916,871 |
| 2019-09-10 | $26.92 | $27.59 | $26.36 | $27.43 | $27.43 | 3,534,035 |
| 2019-09-09 | $28.25 | $28.41 | $26.81 | $27.23 | $27.23 | 4,606,191 |
| 2019-09-06 | $26.86 | $28.16 | $26.27 | $27.66 | $27.66 | 7,524,400 |
| 2019-09-05 | $24.97 | $26.53 | $24.76 | $26.40 | $26.40 | 7,458,411 |
| 2019-09-04 | $25.13 | $25.43 | $24.02 | $24.58 | $24.58 | 5,637,236 |
| 2019-09-03 | $23.42 | $24.99 | $23.20 | $24.88 | $24.88 | 5,076,429 |
| 2019-08-30 | $24.28 | $24.75 | $23.50 | $23.58 | $23.58 | 3,757,755 |
| 2019-08-29 | $24.50 | $24.75 | $23.98 | $24.13 | $24.13 | 4,254,098 |
| 2019-08-28 | $23.31 | $24.37 | $22.76 | $24.20 | $24.20 | 6,833,568 |
| 2019-08-27 | $25.26 | $25.28 | $23.36 | $23.49 | $23.49 | 7,182,675 |
| 2019-08-26 | $25.41 | $25.47 | $24.41 | $25.04 | $25.04 | 5,930,522 |
| 2019-08-23 | $24.95 | $26.10 | $24.39 | $24.89 | $24.89 | 7,223,351 |
| 2019-08-22 | $26.79 | $26.92 | $25.12 | $25.13 | $25.13 | 8,225,735 |
| 2019-08-21 | $27.37 | $27.70 | $26.42 | $26.57 | $26.57 | 5,902,118 |
| 2019-08-20 | $27.00 | $27.76 | $26.81 | $27.22 | $27.22 | 5,230,389 |
| 2019-08-19 | $28.30 | $28.30 | $26.46 | $26.72 | $26.72 | 6,024,347 |
| 2019-08-16 | $27.76 | $28.57 | $27.44 | $28.11 | $28.11 | 4,698,805 |
| 2019-08-15 | $28.86 | $29.62 | $26.92 | $27.34 | $27.34 | 12,182,007 |
| 2019-08-14 | $32.81 | $33.25 | $31.29 | $31.93 | $31.93 | 5,534,290 |
| 2019-08-13 | $32.86 | $34.34 | $32.71 | $34.20 | $34.20 | 3,676,720 |
| 2019-08-12 | $32.51 | $32.92 | $31.92 | $32.87 | $32.87 | 2,473,400 |
| 2019-08-09 | $32.63 | $33.05 | $31.82 | $32.90 | $32.90 | 2,993,062 |
| 2019-08-08 | $33.10 | $33.33 | $32.40 | $32.86 | $32.86 | 2,186,441 |
| 2019-08-07 | $32.31 | $32.38 | $31.63 | $32.21 | $32.21 | 2,550,589 |
| 2019-08-06 | $31.88 | $33.32 | $31.81 | $32.39 | $32.39 | 3,306,304 |
| 2019-08-05 | $32.65 | $32.65 | $30.75 | $31.38 | $31.38 | 3,139,469 |
| 2019-08-02 | $31.80 | $32.76 | $31.56 | $32.71 | $32.71 | 3,946,176 |
| 2019-08-01 | $32.51 | $32.61 | $30.90 | $31.18 | $31.18 | 4,603,440 |
| 2019-07-31 | $33.31 | $33.90 | $32.60 | $32.64 | $32.64 | 3,001,143 |
| 2019-07-30 | $32.73 | $34.08 | $32.28 | $33.20 | $33.20 | 3,732,030 |
| 2019-07-29 | $34.82 | $34.82 | $32.88 | $33.50 | $33.50 | 4,583,855 |
| 2019-07-26 | $34.93 | $35.48 | $34.57 | $34.82 | $34.82 | 2,720,377 |
| 2019-07-25 | $35.11 | $36.31 | $35.02 | $35.08 | $35.08 | 2,650,192 |
| 2019-07-24 | $35.12 | $35.78 | $34.92 | $35.41 | $35.41 | 2,022,818 |
| 2019-07-23 | $34.76 | $35.61 | $34.46 | $35.52 | $35.52 | 2,407,608 |
| 2019-07-22 | $35.40 | $35.45 | $34.41 | $34.85 | $34.85 | 2,809,522 |
| 2019-07-19 | $35.78 | $36.15 | $35.37 | $35.49 | $35.49 | 2,114,239 |
| 2019-07-18 | $36.35 | $36.49 | $35.46 | $35.80 | $35.80 | 2,740,978 |
| 2019-07-17 | $36.10 | $36.74 | $35.75 | $36.59 | $36.59 | 4,734,773 |
| 2019-07-16 | $35.26 | $36.22 | $34.80 | $35.56 | $35.56 | 4,110,624 |
| 2019-07-15 | $34.23 | $35.83 | $33.38 | $35.17 | $35.17 | 7,097,926 |
| 2019-07-12 | $36.25 | $36.50 | $34.04 | $34.21 | $34.21 | 14,196,959 |
| 2019-07-11 | $38.52 | $38.82 | $36.71 | $37.09 | $37.09 | 7,434,183 |
| 2019-07-10 | $39.15 | $39.67 | $38.60 | $38.60 | $38.60 | 3,448,608 |
| 2019-07-09 | $39.02 | $39.44 | $38.11 | $39.12 | $39.12 | 5,105,699 |
| 2019-07-08 | $39.95 | $39.98 | $39.00 | $39.48 | $39.48 | 3,642,423 |
| 2019-07-05 | $40.56 | $40.65 | $39.83 | $40.16 | $40.16 | 3,125,682 |
| 2019-07-03 | $38.55 | $41.07 | $38.08 | $41.06 | $41.06 | 9,984,742 |
| 2019-07-02 | $40.32 | $40.41 | $39.55 | $40.08 | $40.08 | 2,710,028 |
| 2019-07-01 | $40.75 | $40.98 | $40.35 | $40.59 | $40.59 | 1,721,897 |
| 2019-06-28 | $41.49 | $41.65 | $40.15 | $40.31 | $40.31 | 2,931,669 |
| 2019-06-27 | $39.79 | $41.12 | $39.52 | $40.66 | $40.66 | 2,894,337 |
| 2019-06-26 | $39.87 | $39.87 | $39.04 | $39.73 | $39.73 | 3,272,514 |
| 2019-06-25 | $40.33 | $40.56 | $39.70 | $39.77 | $39.77 | 3,421,268 |
| 2019-06-24 | $40.32 | $40.66 | $38.44 | $40.57 | $40.57 | 6,349,637 |
| 2019-06-21 | $40.85 | $42.07 | $39.75 | $40.16 | $40.16 | 12,477,090 |
| 2019-06-20 | $43.87 | $43.94 | $42.47 | $43.71 | $43.71 | 6,213,058 |
| 2019-06-19 | $42.30 | $43.05 | $41.98 | $42.77 | $42.77 | 3,241,249 |
| 2019-06-18 | $42.12 | $42.62 | $41.81 | $42.04 | $42.04 | 2,348,659 |
| 2019-06-17 | $41.45 | $41.98 | $40.88 | $41.87 | $41.87 | 2,484,107 |
| 2019-06-14 | $41.26 | $41.65 | $40.45 | $41.18 | $41.18 | 2,613,353 |
| 2019-06-13 | $42.74 | $43.23 | $41.55 | $41.86 | $41.86 | 2,975,956 |
| 2019-06-12 | $42.35 | $42.92 | $41.55 | $42.84 | $42.84 | 1,933,569 |
| 2019-06-11 | $44.13 | $44.17 | $42.37 | $42.95 | $42.95 | 2,651,900 |
| 2019-06-10 | $42.67 | $44.05 | $42.61 | $43.76 | $43.76 | 3,817,032 |
| 2019-06-07 | $41.60 | $42.53 | $41.54 | $42.19 | $42.19 | 3,811,727 |
| 2019-06-06 | $41.17 | $41.75 | $40.05 | $41.40 | $41.40 | 3,176,560 |
| 2019-06-05 | $41.81 | $41.86 | $39.90 | $40.83 | $40.83 | 4,080,269 |
| 2019-06-04 | $39.52 | $41.05 | $39.20 | $41.00 | $41.00 | 4,010,566 |
| 2019-06-03 | $40.29 | $40.80 | $38.38 | $38.73 | $38.73 | 6,303,935 |
| 2019-05-31 | $41.42 | $41.55 | $40.00 | $40.26 | $40.26 | 6,244,001 |
| 2019-05-30 | $42.66 | $43.50 | $42.10 | $42.18 | $42.18 | 2,980,058 |
| 2019-05-29 | $44.20 | $44.26 | $42.17 | $42.48 | $42.48 | 5,416,131 |
| 2019-05-28 | $44.49 | $45.78 | $44.38 | $44.64 | $44.64 | 3,066,847 |
| 2019-05-24 | $44.90 | $45.17 | $44.26 | $44.42 | $44.42 | 2,228,169 |
| 2019-05-23 | $45.35 | $45.70 | $43.93 | $44.56 | $44.56 | 3,715,711 |
| 2019-05-22 | $44.93 | $46.97 | $44.65 | $46.02 | $46.02 | 4,594,189 |
| 2019-05-21 | $44.26 | $44.99 | $43.90 | $44.99 | $44.99 | 2,470,698 |
| 2019-05-20 | $44.10 | $44.27 | $43.02 | $43.27 | $43.27 | 2,622,193 |
| 2019-05-17 | $44.78 | $45.33 | $44.33 | $44.61 | $44.61 | 2,877,518 |
| 2019-05-16 | $45.86 | $45.93 | $44.94 | $45.05 | $45.05 | 3,235,806 |
| 2019-05-15 | $45.25 | $45.95 | $44.19 | $45.40 | $45.40 | 3,572,537 |
| 2019-05-14 | $44.75 | $45.78 | $44.61 | $45.30 | $45.30 | 3,852,888 |
| 2019-05-13 | $46.47 | $46.95 | $43.69 | $43.76 | $43.76 | 6,441,356 |
| 2019-05-10 | $46.84 | $47.51 | $45.88 | $47.48 | $47.48 | 4,451,309 |
| 2019-05-09 | $47.87 | $47.98 | $46.15 | $46.87 | $46.87 | 3,882,743 |
| 2019-05-08 | $47.50 | $48.46 | $47.26 | $48.04 | $48.04 | 3,168,562 |
| 2019-05-07 | $48.71 | $48.88 | $47.20 | $47.55 | $47.55 | 3,854,288 |
| 2019-05-06 | $47.36 | $49.28 | $47.01 | $49.20 | $49.20 | 3,631,190 |
| 2019-05-03 | $49.08 | $49.52 | $48.62 | $49.08 | $49.08 | 3,869,532 |
| 2019-05-02 | $50.34 | $50.63 | $47.22 | $48.46 | $48.46 | 8,862,871 |
| 2019-05-01 | $50.70 | $51.66 | $50.18 | $50.68 | $50.68 | 5,117,042 |
| 2019-04-30 | $52.10 | $52.74 | $50.22 | $50.52 | $50.52 | 7,731,916 |
| 2019-04-29 | $49.90 | $52.60 | $49.02 | $52.03 | $52.03 | 13,118,012 |
| 2019-04-26 | $48.19 | $50.43 | $48.12 | $49.91 | $49.91 | 12,612,515 |
| 2019-04-25 | $48.10 | $48.52 | $47.50 | $48.20 | $48.20 | 4,184,989 |
| 2019-04-24 | $47.27 | $48.66 | $46.64 | $48.37 | $48.37 | 6,385,776 |
| 2019-04-23 | $48.34 | $48.63 | $46.86 | $47.41 | $47.41 | 8,244,086 |
| 2019-04-22 | $45.90 | $48.70 | $45.07 | $48.25 | $48.25 | 11,913,280 |
| 2019-04-18 | $46.15 | $47.71 | $44.16 | $44.56 | $44.56 | 15,488,404 |
| 2019-04-17 | $43.17 | $43.28 | $41.96 | $42.85 | $42.85 | 7,023,647 |
| 2019-04-16 | $40.96 | $43.17 | $40.96 | $41.68 | $41.68 | 7,617,842 |
| 2019-04-15 | $41.93 | $42.08 | $40.33 | $40.73 | $40.73 | 3,903,609 |
| 2019-04-12 | $41.37 | $42.64 | $41.30 | $42.29 | $42.29 | 6,649,977 |
| 2019-04-11 | $41.94 | $42.17 | $39.66 | $40.08 | $40.08 | 7,071,341 |
| 2019-04-10 | $41.40 | $42.65 | $41.32 | $42.21 | $42.21 | 2,200,980 |
| 2019-04-09 | $42.29 | $42.70 | $41.19 | $41.75 | $41.75 | 3,547,931 |
| 2019-04-08 | $42.96 | $43.40 | $42.31 | $42.71 | $42.71 | 2,993,235 |
| 2019-04-05 | $43.67 | $43.72 | $43.14 | $43.24 | $43.24 | 2,801,975 |
| 2019-04-04 | $43.06 | $44.17 | $42.83 | $43.31 | $43.31 | 2,619,487 |
| 2019-04-03 | $43.15 | $44.05 | $42.81 | $43.38 | $43.38 | 3,119,761 |
| 2019-04-02 | $42.30 | $43.18 | $42.05 | $43.15 | $43.15 | 2,871,960 |
| 2019-04-01 | $43.69 | $43.69 | $42.30 | $42.48 | $42.48 | 4,007,624 |
| 2019-03-29 | $42.68 | $43.55 | $42.14 | $43.37 | $43.37 | 3,526,842 |
| 2019-03-28 | $42.27 | $43.05 | $40.56 | $42.37 | $42.37 | 6,237,431 |
| 2019-03-27 | $44.41 | $44.79 | $42.10 | $42.89 | $42.89 | 5,498,550 |
| 2019-03-26 | $44.59 | $44.72 | $43.68 | $44.70 | $44.70 | 3,589,047 |
| 2019-03-25 | $44.96 | $45.25 | $43.35 | $44.23 | $44.23 | 6,016,102 |
| 2019-03-22 | $45.80 | $46.14 | $44.30 | $44.38 | $44.38 | 6,625,132 |
| 2019-03-21 | $47.11 | $47.90 | $45.81 | $46.04 | $46.04 | 7,249,781 |
| 2019-03-20 | $45.93 | $48.60 | $45.67 | $46.87 | $46.87 | 14,748,745 |
| 2019-03-19 | $46.10 | $46.76 | $45.56 | $46.11 | $46.11 | 5,072,974 |
| 2019-03-18 | $45.88 | $46.63 | $45.07 | $45.69 | $45.69 | 4,445,056 |
| 2019-03-15 | $45.52 | $45.90 | $45.06 | $45.89 | $45.89 | 4,110,478 |
| 2019-03-14 | $45.95 | $46.46 | $44.97 | $45.52 | $45.52 | 4,845,751 |
| 2019-03-13 | $47.46 | $48.01 | $45.76 | $46.08 | $46.08 | 6,541,659 |
| 2019-03-12 | $45.82 | $47.98 | $45.68 | $46.76 | $46.76 | 7,100,191 |
| 2019-03-11 | $45.52 | $46.17 | $44.89 | $46.01 | $46.01 | 3,428,710 |
| 2019-03-08 | $43.97 | $45.50 | $43.71 | $45.40 | $45.40 | 3,895,306 |
| 2019-03-07 | $46.25 | $46.25 | $44.47 | $45.13 | $45.13 | 5,571,402 |
| 2019-03-06 | $47.51 | $48.90 | $45.96 | $46.14 | $46.14 | 6,773,605 |
| 2019-03-05 | $46.25 | $48.26 | $46.25 | $47.88 | $47.88 | 5,900,991 |
| 2019-03-04 | $47.52 | $47.78 | $45.65 | $46.80 | $46.80 | 5,592,850 |
| 2019-03-01 | $47.96 | $48.40 | $46.72 | $47.05 | $47.05 | 5,146,105 |
| 2019-02-28 | $47.02 | $47.99 | $46.74 | $47.41 | $47.41 | 8,950,135 |
| 2019-02-27 | $46.35 | $46.52 | $45.09 | $45.75 | $45.75 | 4,843,347 |
| 2019-02-26 | $43.41 | $46.31 | $43.32 | $46.26 | $46.26 | 6,654,305 |
| 2019-02-25 | $44.49 | $44.50 | $42.91 | $43.86 | $43.86 | 5,329,264 |
| 2019-02-22 | $45.50 | $45.74 | $44.02 | $44.54 | $44.54 | 7,290,036 |
| 2019-02-21 | $45.20 | $45.98 | $44.77 | $45.04 | $45.04 | 6,096,566 |
| 2019-02-20 | $46.29 | $47.22 | $45.86 | $46.27 | $46.27 | 6,082,197 |
| 2019-02-19 | $46.50 | $46.99 | $45.70 | $46.39 | $46.39 | 9,948,262 |
| 2019-02-15 | $48.75 | $49.86 | $46.51 | $47.56 | $47.56 | 20,622,952 |
| 2019-02-14 | $46.69 | $47.04 | $44.70 | $46.12 | $46.12 | 9,447,667 |
| 2019-02-13 | $44.86 | $46.74 | $44.57 | $46.05 | $46.05 | 8,781,612 |
| 2019-02-12 | $42.10 | $44.85 | $41.68 | $43.84 | $43.84 | 7,666,197 |
| 2019-02-11 | $45.74 | $45.76 | $42.08 | $42.94 | $42.94 | 12,055,551 |
| 2019-02-08 | $46.37 | $46.94 | $45.23 | $45.47 | $45.47 | 5,561,056 |
| 2019-02-07 | $44.94 | $47.89 | $44.90 | $46.93 | $46.93 | 8,559,553 |
| 2019-02-06 | $47.26 | $47.62 | $44.63 | $46.53 | $46.53 | 12,778,569 |
| 2019-02-05 | $49.27 | $49.86 | $47.57 | $48.64 | $48.64 | 10,687,650 |
| 2019-02-04 | $49.21 | $51.81 | $48.88 | $49.72 | $49.72 | 14,565,923 |
| 2019-02-01 | $49.66 | $50.49 | $48.77 | $48.88 | $48.88 | 11,266,025 |
| 2019-01-31 | $48.40 | $49.41 | $47.68 | $48.98 | $48.98 | 9,757,532 |
| 2019-01-30 | $47.51 | $49.46 | $46.76 | $48.02 | $48.02 | 12,474,438 |
| 2019-01-29 | $50.38 | $50.91 | $46.13 | $47.13 | $47.13 | 17,105,917 |
| 2019-01-28 | $47.83 | $50.99 | $47.56 | $50.77 | $50.77 | 17,703,334 |
| 2019-01-25 | $46.24 | $49.00 | $45.75 | $48.48 | $48.48 | 18,868,427 |
| 2019-01-24 | $43.03 | $44.25 | $43.01 | $44.21 | $44.21 | 6,307,521 |
| 2019-01-23 | $43.97 | $44.60 | $42.54 | $43.45 | $43.45 | 7,282,967 |
| 2019-01-22 | $43.55 | $44.62 | $42.79 | $43.66 | $43.66 | 8,814,558 |
| 2019-01-18 | $44.09 | $45.20 | $43.16 | $43.52 | $43.52 | 11,627,868 |
| 2019-01-17 | $41.25 | $44.40 | $40.80 | $42.77 | $42.77 | 11,670,408 |
| 2019-01-16 | $41.68 | $42.66 | $40.55 | $42.10 | $42.10 | 10,469,069 |
| 2019-01-15 | $43.30 | $44.88 | $40.81 | $41.30 | $41.30 | 27,208,511 |
| 2019-01-14 | $38.18 | $43.56 | $36.86 | $42.49 | $42.49 | 33,634,331 |
| 2019-01-11 | $37.43 | $40.08 | $36.62 | $38.25 | $38.25 | 19,640,853 |
| 2019-01-10 | $34.37 | $38.03 | $33.23 | $37.55 | $37.55 | 27,684,879 |
| 2019-01-09 | $30.42 | $33.83 | $29.96 | $33.60 | $33.60 | 17,200,997 |
| 2019-01-08 | $29.55 | $29.73 | $28.01 | $29.64 | $29.64 | 5,572,814 |
| 2019-01-07 | $28.55 | $29.69 | $28.25 | $28.90 | $28.90 | 5,208,369 |
| 2019-01-04 | $28.71 | $28.93 | $28.01 | $28.23 | $28.23 | 4,566,018 |
| 2019-01-03 | $29.07 | $29.27 | $28.10 | $28.11 | $28.11 | 4,638,362 |
| 2019-01-02 | $26.52 | $29.30 | $26.30 | $28.92 | $28.92 | 4,978,603 |
| 2018-12-31 | $27.69 | $27.75 | $26.50 | $26.87 | $26.87 | 3,912,299 |
| 2018-12-28 | $27.12 | $28.06 | $26.19 | $27.37 | $27.37 | 4,353,686 |
| 2018-12-27 | $27.10 | $27.55 | $25.62 | $26.81 | $26.81 | 3,802,393 |
| 2018-12-26 | $27.19 | $27.64 | $25.56 | $27.36 | $27.36 | 3,969,505 |
| 2018-12-24 | $25.36 | $27.55 | $25.26 | $26.81 | $26.81 | 3,553,963 |
| 2018-12-21 | $28.43 | $28.46 | $25.77 | $26.22 | $26.22 | 6,328,141 |
| 2018-12-20 | $27.93 | $28.80 | $26.78 | $27.60 | $27.60 | 5,681,595 |
| 2018-12-19 | $29.33 | $29.84 | $27.87 | $28.10 | $28.10 | 4,117,785 |
| 2018-12-18 | $29.74 | $30.09 | $28.31 | $29.23 | $29.23 | 5,925,131 |
| 2018-12-17 | $30.52 | $31.28 | $29.06 | $29.37 | $29.37 | 5,272,989 |
| 2018-12-14 | $30.40 | $32.09 | $29.71 | $30.92 | $30.92 | 4,628,075 |
| 2018-12-13 | $32.64 | $32.66 | $30.53 | $30.82 | $30.82 | 5,493,149 |
| 2018-12-12 | $33.65 | $33.65 | $32.01 | $32.03 | $32.03 | 5,723,721 |
| 2018-12-11 | $31.69 | $33.35 | $31.16 | $33.16 | $33.16 | 7,954,047 |
| 2018-12-10 | $31.46 | $32.17 | $30.21 | $31.02 | $31.02 | 4,580,159 |
| 2018-12-07 | $32.39 | $32.55 | $30.80 | $31.40 | $31.40 | 6,149,575 |
| 2018-12-06 | $28.79 | $30.65 | $28.10 | $30.34 | $30.34 | 10,718,209 |
| 2018-12-04 | $32.86 | $33.16 | $31.22 | $31.45 | $31.45 | 6,717,241 |
| 2018-12-03 | $34.50 | $35.18 | $32.36 | $33.33 | $33.33 | 10,850,225 |
| 2018-11-30 | $33.04 | $33.95 | $32.36 | $33.55 | $33.55 | 4,012,768 |
| 2018-11-29 | $33.95 | $34.12 | $32.35 | $33.18 | $33.18 | 6,198,017 |
| 2018-11-28 | $32.50 | $34.00 | $32.26 | $34.00 | $34.00 | 6,815,027 |
| 2018-11-27 | $31.65 | $32.53 | $30.95 | $31.70 | $31.70 | 5,070,728 |
| 2018-11-26 | $34.53 | $34.64 | $31.41 | $31.55 | $31.55 | 7,322,483 |
| 2018-11-23 | $33.40 | $34.85 | $33.08 | $33.56 | $33.56 | 3,361,575 |
| 2018-11-21 | $32.85 | $34.62 | $32.80 | $33.74 | $33.74 | 6,338,935 |
| 2018-11-20 | $30.58 | $33.57 | $30.26 | $32.16 | $32.16 | 9,788,093 |
| 2018-11-19 | $34.93 | $35.19 | $32.22 | $32.77 | $32.77 | 8,584,272 |
| 2018-11-16 | $35.25 | $36.24 | $34.58 | $35.21 | $35.21 | 6,270,035 |
| 2018-11-15 | $34.03 | $36.90 | $33.11 | $35.33 | $35.33 | 9,990,509 |
| 2018-11-14 | $35.52 | $37.12 | $32.08 | $34.30 | $34.30 | 20,133,252 |
| 2018-11-13 | $38.50 | $40.04 | $38.25 | $38.48 | $38.48 | 6,641,537 |
| 2018-11-12 | $39.79 | $40.55 | $37.35 | $39.18 | $39.18 | 9,076,886 |
| 2018-11-09 | $41.27 | $41.32 | $38.77 | $39.14 | $39.14 | 12,105,932 |
| 2018-11-08 | $44.59 | $45.17 | $42.08 | $42.45 | $42.45 | 13,183,849 |
| 2018-11-07 | $44.40 | $46.74 | $41.24 | $46.07 | $46.07 | 26,948,471 |
| 2018-11-06 | $40.39 | $43.94 | $39.19 | $42.59 | $42.59 | 19,666,519 |
| 2018-11-05 | $37.39 | $40.30 | $36.37 | $40.09 | $40.09 | 8,095,679 |
| 2018-11-02 | $37.43 | $38.18 | $35.87 | $37.14 | $37.14 | 6,357,404 |
| 2018-11-01 | $37.23 | $38.28 | $35.85 | $37.03 | $37.03 | 8,829,030 |
| 2018-10-31 | $35.32 | $37.37 | $34.62 | $36.89 | $36.89 | 11,769,864 |
| 2018-10-30 | $32.01 | $34.92 | $31.82 | $33.97 | $33.97 | 12,123,187 |
| 2018-10-29 | $39.31 | $39.70 | $32.31 | $33.07 | $33.07 | 16,708,751 |
| 2018-10-26 | $38.73 | $40.37 | $37.35 | $38.70 | $38.70 | 8,200,132 |
| 2018-10-25 | $37.48 | $41.06 | $37.45 | $39.47 | $39.47 | 9,832,837 |
| 2018-10-24 | $42.33 | $42.43 | $37.61 | $37.76 | $37.76 | 12,447,700 |
| 2018-10-23 | $37.14 | $42.38 | $36.62 | $41.01 | $41.01 | 26,605,015 |
| 2018-10-22 | $46.64 | $47.83 | $39.71 | $41.60 | $41.60 | 25,841,965 |
| 2018-10-19 | $49.84 | $51.21 | $45.43 | $46.85 | $46.85 | 17,448,729 |
| 2018-10-18 | $50.12 | $52.38 | $48.50 | $48.91 | $48.91 | 12,430,923 |
| 2018-10-17 | $50.25 | $52.87 | $48.30 | $50.69 | $50.69 | 21,214,570 |
| 2018-10-16 | $58.75 | $59.25 | $51.26 | $53.01 | $53.01 | 37,614,508 |
| 2018-10-15 | $50.32 | $57.00 | $50.32 | $56.89 | $56.89 | 23,960,978 |
| 2018-10-12 | $48.03 | $49.96 | $47.74 | $49.80 | $49.80 | 8,054,857 |
| 2018-10-11 | $46.69 | $48.34 | $46.52 | $47.14 | $47.14 | 5,835,042 |
| 2018-10-10 | $48.53 | $49.88 | $46.63 | $47.86 | $47.86 | 8,910,301 |
| 2018-10-09 | $50.06 | $50.24 | $48.35 | $48.72 | $48.72 | 7,951,611 |
| 2018-10-08 | $47.90 | $50.99 | $47.49 | $50.41 | $50.41 | 8,203,415 |
| 2018-10-05 | $48.57 | $49.29 | $46.42 | $47.49 | $47.49 | 5,646,254 |
| 2018-10-04 | $49.70 | $50.21 | $47.63 | $48.32 | $48.32 | 9,950,778 |
| 2018-10-03 | $46.74 | $49.29 | $45.93 | $49.28 | $49.28 | 8,034,199 |
| 2018-10-02 | $48.79 | $49.46 | $44.90 | $45.74 | $45.74 | 10,450,138 |
| 2018-10-01 | $50.12 | $51.15 | $48.50 | $48.85 | $48.85 | 9,344,223 |
| 2018-09-28 | $48.50 | $51.21 | $48.42 | $48.64 | $48.64 | 9,778,962 |
| 2018-09-27 | $50.97 | $51.04 | $48.90 | $49.42 | $49.42 | 14,664,448 |
| 2018-09-26 | $53.07 | $53.49 | $51.09 | $51.98 | $51.98 | 7,548,495 |
| 2018-09-25 | $54.02 | $55.00 | $52.59 | $52.74 | $52.74 | 12,930,953 |
| 2018-09-24 | $48.40 | $52.95 | $48.02 | $52.50 | $52.50 | 11,709,667 |
| 2018-09-21 | $50.50 | $51.59 | $49.40 | $49.78 | $49.78 | 11,502,908 |
| 2018-09-20 | $50.39 | $52.40 | $48.54 | $52.40 | $52.40 | 19,080,533 |
| 2018-09-19 | $54.68 | $55.69 | $46.20 | $49.35 | $49.35 | 36,435,574 |
| 2018-09-18 | $49.88 | $52.42 | $49.04 | $51.89 | $51.89 | 21,025,238 |
| 2018-09-17 | $49.19 | $50.21 | $46.56 | $48.60 | $48.60 | 15,841,732 |
| 2018-09-14 | $40.74 | $47.62 | $40.68 | $47.19 | $47.19 | 22,429,634 |
| 2018-09-13 | $50.94 | $51.48 | $43.77 | $44.07 | $44.07 | 20,482,524 |
| 2018-09-12 | $50.43 | $52.00 | $48.72 | $51.05 | $51.05 | 11,715,637 |
| 2018-09-11 | $52.02 | $52.13 | $49.78 | $51.21 | $51.21 | 10,592,652 |
| 2018-09-10 | $52.24 | $53.29 | $51.24 | $52.25 | $52.25 | 10,645,485 |
| 2018-09-07 | $49.65 | $52.74 | $48.80 | $51.53 | $51.53 | 13,101,639 |
| 2018-09-06 | $50.06 | $51.22 | $47.85 | $50.67 | $50.67 | 17,103,776 |
| 2018-09-05 | $55.69 | $56.60 | $48.63 | $52.00 | $52.00 | 37,709,185 |
| 2018-09-04 | $47.05 | $52.49 | $46.41 | $52.40 | $52.40 | 23,303,910 |
| 2018-08-31 | $44.46 | $46.38 | $44.25 | $45.72 | $45.72 | 14,127,359 |
| 2018-08-30 | $44.75 | $46.12 | $43.12 | $44.48 | $44.48 | 15,195,270 |
| 2018-08-29 | $44.60 | $46.40 | $43.36 | $46.40 | $46.40 | 14,129,816 |
| 2018-08-28 | $43.64 | $44.85 | $41.15 | $43.20 | $43.20 | 21,790,445 |
| 2018-08-27 | $47.64 | $48.19 | $45.08 | $46.32 | $46.32 | 22,460,841 |
| 2018-08-24 | $42.65 | $45.92 | $42.14 | $45.00 | $45.00 | 24,268,707 |
| 2018-08-23 | $40.35 | $42.74 | $39.09 | $41.52 | $41.52 | 17,519,938 |
| 2018-08-22 | $38.11 | $40.40 | $36.65 | $40.08 | $40.08 | 15,860,610 |
| 2018-08-21 | $38.83 | $40.26 | $37.28 | $38.67 | $38.67 | 21,045,851 |
| 2018-08-20 | $34.40 | $37.65 | $34.16 | $37.54 | $37.54 | 20,413,577 |
| 2018-08-17 | $30.51 | $33.88 | $30.20 | $33.75 | $33.75 | 11,503,583 |
| 2018-08-16 | $32.23 | $33.00 | $30.75 | $30.92 | $30.92 | 10,906,803 |
| 2018-08-15 | $32.62 | $33.00 | $29.05 | $32.11 | $32.11 | 35,500,036 |
| 2018-08-14 | $25.96 | $26.37 | $24.46 | $24.62 | $24.62 | 5,271,317 |
| 2018-08-13 | $28.35 | $28.37 | $26.36 | $26.73 | $26.73 | 3,071,564 |
| 2018-08-10 | $28.40 | $28.76 | $27.89 | $28.25 | $28.25 | 1,619,426 |
| 2018-08-09 | $27.96 | $28.68 | $27.57 | $28.58 | $28.58 | 2,742,024 |
| 2018-08-08 | $26.38 | $27.96 | $26.30 | $27.55 | $27.55 | 2,860,103 |
| 2018-08-07 | $26.38 | $26.65 | $26.08 | $26.21 | $26.21 | 1,159,225 |
| 2018-08-06 | $26.13 | $26.50 | $26.00 | $26.38 | $26.38 | 656,900 |
| 2018-08-03 | $26.46 | $26.48 | $25.81 | $26.09 | $26.09 | 884,363 |
| 2018-08-02 | $25.55 | $26.55 | $25.27 | $26.46 | $26.46 | 1,613,792 |
| 2018-08-01 | $26.60 | $26.76 | $25.80 | $25.87 | $25.87 | 1,969,617 |
| 2018-07-31 | $26.04 | $26.45 | $25.58 | $26.33 | $26.33 | 1,640,714 |
| 2018-07-30 | $26.18 | $26.73 | $25.75 | $26.09 | $26.09 | 2,260,583 |
| 2018-07-27 | $26.16 | $26.40 | $25.46 | $25.66 | $25.66 | 1,550,993 |
| 2018-07-26 | $25.29 | $25.50 | $24.88 | $25.14 | $25.14 | 1,161,216 |
| 2018-07-25 | $24.75 | $25.86 | $24.75 | $25.68 | $25.68 | 1,829,849 |
| 2018-07-24 | $26.29 | $26.29 | $24.36 | $25.20 | $25.20 | 3,699,979 |
| 2018-07-23 | $24.43 | $26.30 | $24.40 | $25.65 | $25.65 | 4,113,493 |
| 2018-07-20 | $25.18 | $26.00 | $24.21 | $24.31 | $24.31 | 4,749,495 |
| 2018-07-19 | $26.17 | $26.67 | $25.35 | $25.42 | $25.42 | 2,942,183 |
| 2018-07-18 | $26.24 | $27.17 | $25.17 | $26.61 | $26.61 | 3,682,833 |
| 2018-07-17 | $27.28 | $27.35 | $26.30 | $26.46 | $26.46 | 3,608,519 |
| 2018-07-16 | $28.69 | $28.70 | $27.01 | $27.61 | $27.61 | 3,550,546 |
| 2018-07-13 | $29.45 | $29.50 | $28.50 | $28.83 | $28.83 | 2,643,145 |
| 2018-07-12 | $30.41 | $30.44 | $29.50 | $29.59 | $29.59 | 3,521,406 |
| 2018-07-11 | $28.77 | $29.87 | $28.27 | $29.59 | $29.59 | 3,562,798 |
| 2018-07-10 | $29.61 | $29.61 | $28.86 | $29.06 | $29.06 | 1,862,014 |
| 2018-07-09 | $30.23 | $30.23 | $29.45 | $29.61 | $29.61 | 1,378,782 |
| 2018-07-06 | $29.96 | $30.30 | $29.71 | $30.04 | $30.04 | 1,547,062 |
| 2018-07-05 | $30.18 | $30.63 | $29.67 | $30.25 | $30.25 | 2,601,529 |
| 2018-07-03 | $30.17 | $30.35 | $29.29 | $29.57 | $29.57 | 2,166,434 |
| 2018-07-02 | $29.10 | $31.00 | $28.63 | $30.81 | $30.81 | 2,556,933 |
| 2018-06-29 | $30.94 | $31.14 | $28.68 | $29.29 | $29.29 | 4,439,471 |
| 2018-06-28 | $27.44 | $30.64 | $27.25 | $30.64 | $30.64 | 7,307,063 |
| 2018-06-27 | $29.73 | $30.48 | $27.31 | $27.61 | $27.61 | 6,752,907 |
| 2018-06-26 | $30.97 | $31.65 | $30.00 | $30.95 | $30.95 | 3,999,785 |
| 2018-06-25 | $32.39 | $33.70 | $30.81 | $31.11 | $31.11 | 5,149,157 |
| 2018-06-22 | $35.99 | $36.55 | $32.70 | $32.77 | $32.77 | 7,586,398 |
| 2018-06-21 | $34.36 | $36.40 | $33.60 | $35.96 | $35.96 | 7,546,872 |
| 2018-06-20 | $33.71 | $34.14 | $31.42 | $34.10 | $34.10 | 7,147,616 |
| 2018-06-19 | $30.40 | $32.88 | $30.30 | $32.05 | $32.05 | 4,519,031 |
| 2018-06-18 | $29.77 | $30.94 | $29.55 | $30.83 | $30.83 | 1,475,073 |
| 2018-06-15 | $29.59 | $29.95 | $29.19 | $29.87 | $29.87 | 1,314,087 |
| 2018-06-14 | $30.03 | $30.56 | $29.40 | $29.49 | $29.49 | 2,423,356 |
| 2018-06-13 | $29.90 | $30.74 | $29.60 | $30.74 | $30.74 | 2,210,116 |
| 2018-06-12 | $29.21 | $30.16 | $28.90 | $29.60 | $29.60 | 2,165,972 |
| 2018-06-11 | $30.13 | $30.14 | $29.39 | $29.55 | $29.55 | 2,653,018 |
| 2018-06-08 | $29.44 | $30.50 | $28.50 | $30.49 | $30.49 | 4,170,368 |
| 2018-06-07 | $31.67 | $31.90 | $29.61 | $30.27 | $30.27 | 4,803,241 |
| 2018-06-06 | $31.41 | $31.68 | $30.61 | $31.43 | $31.43 | 3,942,785 |
| 2018-06-05 | $30.56 | $31.86 | $29.15 | $30.59 | $30.59 | 3,822,387 |
| 2018-06-04 | $29.46 | $30.75 | $29.30 | $30.65 | $30.65 | 2,825,870 |
| 2018-06-01 | $28.50 | $29.30 | $28.31 | $29.12 | $29.12 | 1,363,379 |
| 2018-05-31 | $29.01 | $29.19 | $28.14 | $28.37 | $28.37 | 1,359,345 |
| 2018-05-30 | $28.41 | $28.90 | $28.05 | $28.88 | $28.88 | 2,971,397 |
| 2018-05-29 | $27.64 | $29.00 | $27.25 | $28.12 | $28.12 | 2,603,463 |
| 2018-05-25 | $28.25 | $28.74 | $26.70 | $26.90 | $26.90 | 2,787,137 |
| 2018-05-24 | $30.85 | $31.31 | $28.11 | $28.20 | $28.20 | 2,944,963 |
| 2018-05-23 | $30.31 | $30.62 | $29.32 | $30.21 | $30.21 | 1,301,122 |
| 2018-05-22 | $29.80 | $30.82 | $28.81 | $30.81 | $30.81 | 1,880,920 |
| 2018-05-21 | $29.01 | $31.15 | $28.00 | $30.35 | $30.35 | 2,263,009 |
| 2018-05-18 | $25.78 | $28.00 | $25.63 | $28.00 | $28.00 | 1,916,984 |
| 2018-05-17 | $24.99 | $26.30 | $24.51 | $25.86 | $25.86 | 1,126,984 |
| 2018-05-16 | $25.43 | $25.86 | $25.02 | $25.02 | $25.02 | 516,391 |
| 2018-05-15 | $25.13 | $25.37 | $24.75 | $25.31 | $25.31 | 690,010 |
| 2018-05-14 | $24.73 | $26.10 | $24.46 | $25.25 | $25.25 | 1,655,598 |
| 2018-05-11 | $23.26 | $23.89 | $23.22 | $23.71 | $23.71 | 424,931 |
| 2018-05-10 | $23.61 | $23.70 | $23.16 | $23.30 | $23.30 | 277,677 |
| 2018-05-09 | $22.88 | $23.51 | $22.88 | $23.23 | $23.23 | 299,268 |
| 2018-05-08 | $23.56 | $23.87 | $22.77 | $22.84 | $22.84 | 393,569 |
| 2018-05-07 | $23.53 | $24.05 | $23.30 | $23.50 | $23.50 | 650,473 |
| 2018-05-04 | $23.37 | $23.72 | $22.94 | $23.34 | $23.34 | 287,057 |
| 2018-05-03 | $22.53 | $23.60 | $22.53 | $23.26 | $23.26 | 414,732 |
| 2018-05-02 | $22.99 | $23.90 | $22.37 | $23.04 | $23.04 | 609,915 |
| 2018-05-01 | $23.13 | $23.52 | $22.55 | $22.96 | $22.96 | 441,466 |
| 2018-04-30 | $21.59 | $23.45 | $21.40 | $23.44 | $23.44 | 783,127 |
| 2018-04-27 | $21.41 | $21.74 | $21.00 | $21.70 | $21.70 | 299,484 |
| 2018-04-26 | $21.45 | $21.64 | $20.99 | $21.11 | $21.11 | 353,636 |
| 2018-04-25 | $21.94 | $22.25 | $21.04 | $21.16 | $21.16 | 574,302 |
| 2018-04-24 | $21.85 | $22.50 | $21.44 | $21.97 | $21.97 | 441,749 |
| 2018-04-23 | $23.46 | $23.71 | $21.77 | $21.88 | $21.88 | 869,379 |
| 2018-04-20 | $23.66 | $24.24 | $23.50 | $23.54 | $23.54 | 426,316 |
| 2018-04-19 | $24.30 | $24.45 | $23.48 | $23.91 | $23.91 | 522,810 |
| 2018-04-18 | $23.85 | $24.49 | $23.58 | $24.23 | $24.23 | 526,640 |
| 2018-04-17 | $24.52 | $24.95 | $23.56 | $23.80 | $23.80 | 722,853 |
| 2018-04-16 | $24.62 | $25.10 | $24.19 | $24.59 | $24.59 | 903,431 |
| 2018-04-13 | $22.17 | $24.30 | $21.80 | $23.64 | $23.64 | 1,306,842 |
| 2018-04-12 | $22.30 | $22.60 | $21.84 | $22.03 | $22.03 | 448,884 |
| 2018-04-11 | $21.89 | $22.55 | $21.30 | $22.00 | $22.00 | 741,578 |
| 2018-04-10 | $20.13 | $22.20 | $18.93 | $21.80 | $21.80 | 1,913,936 |
| 2018-04-09 | $21.94 | $22.38 | $20.16 | $20.25 | $20.25 | 995,326 |
| 2018-04-06 | $22.31 | $22.37 | $20.96 | $21.64 | $21.64 | 839,790 |
| 2018-04-05 | $22.16 | $22.73 | $21.35 | $22.30 | $22.30 | 885,176 |
| 2018-04-04 | $21.21 | $22.41 | $19.78 | $21.63 | $21.63 | 2,106,940 |
| 2018-04-03 | $24.74 | $25.71 | $21.50 | $21.85 | $21.85 | 1,796,832 |
| 2018-04-02 | $25.45 | $32.78 | $24.38 | $24.82 | $24.82 | 880,827 |
| 2018-03-29 | $25.11 | $26.55 | $24.75 | $26.12 | $26.12 | 690,070 |
| 2018-03-28 | $25.46 | $25.78 | $24.30 | $24.99 | $24.99 | 801,263 |
| 2018-03-27 | $26.55 | $27.00 | $25.50 | $25.78 | $25.78 | 611,159 |
| 2018-03-26 | $26.35 | $26.84 | $25.90 | $26.62 | $26.62 | 706,566 |
| 2018-03-23 | $26.27 | $26.68 | $25.58 | $25.90 | $25.90 | 1,290,954 |
| 2018-03-22 | $25.40 | $25.90 | $24.24 | $24.50 | $24.50 | 833,559 |
| 2018-03-21 | $25.31 | $25.94 | $25.05 | $25.66 | $25.66 | 516,259 |
| 2018-03-20 | $25.91 | $26.21 | $25.08 | $25.24 | $25.24 | 624,084 |
| 2018-03-19 | $25.02 | $25.90 | $24.49 | $25.80 | $25.80 | 947,508 |
| 2018-03-16 | $23.94 | $25.25 | $23.61 | $24.49 | $24.49 | 604,471 |
| 2018-03-15 | $23.95 | $24.51 | $23.61 | $23.91 | $23.91 | 465,264 |
| 2018-03-14 | $24.66 | $24.76 | $23.87 | $24.00 | $24.00 | 365,111 |
| 2018-03-13 | $25.03 | $25.46 | $24.38 | $24.54 | $24.54 | 524,241 |
| 2018-03-12 | $24.50 | $25.33 | $23.50 | $25.28 | $25.28 | 705,701 |
| 2018-03-09 | $24.86 | $25.23 | $24.01 | $24.18 | $24.18 | 564,859 |
| 2018-03-08 | $24.64 | $25.17 | $23.70 | $24.66 | $24.66 | 595,709 |
| 2018-03-07 | $24.94 | $26.05 | $24.20 | $24.35 | $24.35 | 981,644 |
| 2018-03-06 | $26.23 | $26.78 | $25.27 | $25.60 | $25.60 | 1,873,602 |
| 2018-03-05 | $22.72 | $25.10 | $22.48 | $24.92 | $24.92 | 1,714,684 |
| 2018-03-02 | $23.03 | $23.21 | $22.22 | $22.52 | $22.52 | 1,046,062 |
| 2018-03-01 | $21.31 | $23.38 | $21.02 | $23.35 | $23.35 | 1,300,746 |
| 2018-02-28 | $20.44 | $21.68 | $20.10 | $21.32 | $21.32 | 733,607 |
| 2018-02-27 | $21.28 | $21.38 | $20.07 | $20.64 | $20.64 | 1,383,316 |
| 2018-02-26 | $22.39 | $22.40 | $21.34 | $21.55 | $21.55 | 913,012 |
| 2018-02-23 | $22.67 | $23.12 | $21.90 | $22.04 | $22.04 | 773,682 |
| 2018-02-22 | $22.66 | $23.34 | $22.23 | $22.34 | $22.34 | 615,916 |
| 2018-02-21 | $23.46 | $23.60 | $22.20 | $22.59 | $22.59 | 845,608 |
| 2018-02-20 | $21.76 | $23.75 | $21.36 | $23.42 | $23.42 | 1,473,081 |
| 2018-02-16 | $21.30 | $22.31 | $21.06 | $21.15 | $21.15 | 980,079 |
| 2018-02-15 | $22.17 | $22.50 | $21.74 | $22.49 | $22.49 | 550,749 |
| 2018-02-14 | $22.35 | $22.58 | $21.69 | $21.75 | $21.75 | 827,978 |
| 2018-02-13 | $21.45 | $21.77 | $20.74 | $21.21 | $21.21 | 740,851 |
| 2018-02-12 | $22.24 | $23.39 | $21.10 | $21.39 | $21.39 | 940,146 |
| 2018-02-09 | $21.30 | $25.31 | $19.99 | $22.35 | $22.35 | 1,589,466 |
| 2018-02-08 | $22.48 | $23.00 | $20.90 | $21.44 | $21.44 | 910,737 |
| 2018-02-07 | $24.93 | $25.01 | $21.24 | $22.00 | $22.00 | 2,035,834 |
| 2018-02-06 | $19.83 | $23.02 | $19.75 | $23.00 | $23.00 | 1,818,921 |
| 2018-02-05 | $18.00 | $22.15 | $16.74 | $19.35 | $19.35 | 3,190,439 |
| 2018-02-02 | $21.73 | $22.18 | $18.83 | $19.40 | $19.40 | 3,883,297 |
| 2018-02-01 | $24.95 | $25.78 | $22.00 | $22.45 | $22.45 | 2,587,064 |
| 2018-01-31 | $23.85 | $26.26 | $23.84 | $25.20 | $25.20 | 1,131,880 |
| 2018-01-30 | $25.68 | $26.53 | $22.72 | $24.74 | $24.74 | 1,636,076 |
| 2018-01-29 | $28.26 | $28.89 | $25.50 | $26.84 | $26.84 | 1,530,067 |
| 2018-01-26 | $25.34 | $28.49 | $24.90 | $28.49 | $28.49 | 1,747,291 |
| 2018-01-25 | $27.97 | $28.33 | $25.14 | $25.67 | $25.67 | 2,154,196 |
| 2018-01-24 | $29.17 | $29.80 | $27.99 | $28.33 | $28.33 | 1,175,766 |
| 2018-01-23 | $29.58 | $30.25 | $28.75 | $29.49 | $29.49 | 975,415 |
| 2018-01-22 | $30.04 | $30.55 | $29.31 | $30.05 | $30.05 | 849,927 |
| 2018-01-19 | $30.43 | $31.00 | $29.81 | $29.95 | $29.95 | 624,558 |
| 2018-01-18 | $29.65 | $30.05 | $28.60 | $29.75 | $29.75 | 1,235,135 |
| 2018-01-17 | $30.95 | $31.09 | $29.32 | $30.24 | $30.24 | 1,368,842 |
| 2018-01-16 | $28.05 | $31.48 | $27.99 | $29.26 | $29.26 | 2,840,150 |
| 2018-01-12 | $30.46 | $30.46 | $24.42 | $25.91 | $25.91 | 5,493,356 |
| 2018-01-11 | $32.01 | $32.82 | $29.89 | $30.05 | $30.05 | 3,691,857 |
| 2018-01-10 | $34.84 | $35.88 | $32.15 | $33.43 | $33.43 | 1,900,567 |
| 2018-01-09 | $32.45 | $35.34 | $30.31 | $33.87 | $33.87 | 4,254,498 |
| 2018-01-08 | $27.65 | $32.11 | $27.65 | $32.11 | $32.11 | 3,261,119 |
| 2018-01-05 | $23.00 | $28.09 | $22.93 | $27.39 | $27.39 | 2,383,971 |
| 2018-01-04 | $28.42 | $28.57 | $23.19 | $25.89 | $25.89 | 4,691,951 |
| 2018-01-03 | $28.06 | $28.88 | $25.73 | $28.65 | $28.65 | 3,037,998 |
| 2018-01-02 | $24.27 | $25.89 | $24.05 | $25.88 | $25.88 | 2,324,185 |
| 2017-12-29 | $24.93 | $26.37 | $20.69 | $23.66 | $23.66 | 4,622,812 |
| 2017-12-28 | $22.35 | $24.45 | $22.19 | $24.20 | $24.20 | 2,630,162 |
| 2017-12-27 | $19.53 | $22.33 | $19.16 | $21.99 | $21.99 | 2,183,838 |
| 2017-12-26 | $18.60 | $19.98 | $18.59 | $19.55 | $19.55 | 1,251,984 |
| 2017-12-22 | $17.39 | $18.65 | $17.15 | $18.14 | $18.14 | 1,584,484 |
| 2017-12-21 | $16.51 | $17.24 | $16.30 | $17.19 | $17.19 | 717,069 |
| 2017-12-20 | $17.10 | $17.26 | $15.83 | $16.46 | $16.46 | 1,027,825 |
| 2017-12-19 | $16.03 | $17.08 | $15.99 | $17.00 | $17.00 | 1,370,941 |
| 2017-12-18 | $15.42 | $16.09 | $15.37 | $16.03 | $16.03 | 944,318 |
| 2017-12-15 | $15.33 | $15.40 | $14.94 | $15.06 | $15.06 | 419,404 |
| 2017-12-14 | $14.95 | $15.42 | $14.95 | $15.35 | $15.35 | 374,551 |
| 2017-12-13 | $15.56 | $15.59 | $14.85 | $14.95 | $14.95 | 712,926 |
| 2017-12-12 | $15.55 | $15.70 | $15.28 | $15.55 | $15.55 | 592,799 |
| 2017-12-11 | $15.26 | $15.58 | $14.95 | $15.50 | $15.50 | 960,238 |
| 2017-12-08 | $14.68 | $15.19 | $14.60 | $15.12 | $15.12 | 747,687 |
| 2017-12-07 | $14.32 | $14.58 | $14.12 | $14.24 | $14.24 | 453,603 |
| 2017-12-06 | $14.82 | $14.85 | $14.25 | $14.38 | $14.38 | 462,999 |
| 2017-12-05 | $14.71 | $15.11 | $14.42 | $14.79 | $14.79 | 876,345 |
| 2017-12-04 | $14.51 | $14.55 | $14.19 | $14.38 | $14.38 | 489,217 |
| 2017-12-01 | $14.60 | $14.71 | $14.10 | $14.20 | $14.20 | 581,123 |
| 2017-11-30 | $13.44 | $14.50 | $13.34 | $14.28 | $14.28 | 873,118 |
| 2017-11-29 | $14.43 | $14.56 | $12.97 | $13.63 | $13.63 | 1,051,675 |
| 2017-11-28 | $15.64 | $15.90 | $12.60 | $14.73 | $14.73 | 1,194,072 |
| 2017-11-27 | $15.17 | $15.72 | $15.09 | $15.44 | $15.44 | 1,179,864 |
| 2017-11-24 | $15.13 | $15.13 | $14.85 | $15.02 | $15.02 | 499,928 |
| 2017-11-22 | $14.45 | $15.29 | $14.40 | $15.24 | $15.24 | 993,898 |
| 2017-11-21 | $14.60 | $14.67 | $14.15 | $14.37 | $14.37 | 651,292 |
| 2017-11-20 | $14.80 | $15.07 | $14.34 | $14.52 | $14.52 | 969,357 |
| 2017-11-17 | $13.33 | $14.87 | $13.06 | $14.45 | $14.45 | 1,639,410 |
| 2017-11-16 | $14.17 | $14.23 | $13.05 | $13.52 | $13.52 | 2,298,538 |
| 2017-11-15 | $15.21 | $15.30 | $14.24 | $14.46 | $14.46 | 1,772,001 |
| 2017-11-14 | $15.74 | $16.04 | $15.14 | $15.69 | $15.69 | 1,351,324 |
| 2017-11-13 | $15.94 | $16.32 | $15.82 | $15.99 | $15.99 | 1,160,127 |
| 2017-11-10 | $15.43 | $16.05 | $15.32 | $15.80 | $15.80 | 955,032 |
| 2017-11-09 | $15.31 | $15.68 | $14.19 | $15.26 | $15.26 | 1,391,318 |
| 2017-11-08 | $15.79 | $16.50 | $14.98 | $15.46 | $15.46 | 2,143,144 |
| 2017-11-07 | $15.53 | $16.98 | $14.99 | $15.48 | $15.48 | 2,917,907 |
| 2017-11-06 | $13.44 | $15.27 | $13.43 | $15.25 | $15.25 | 2,308,131 |
| 2017-11-03 | $12.51 | $13.29 | $12.48 | $13.27 | $13.27 | 929,800 |
| 2017-11-02 | $12.92 | $12.94 | $12.40 | $12.61 | $12.61 | 797,578 |
| 2017-11-01 | $12.94 | $13.21 | $12.37 | $12.79 | $12.79 | 1,365,964 |
| 2017-10-31 | $12.04 | $13.24 | $11.87 | $12.57 | $12.57 | 3,280,134 |
| 2017-10-30 | $10.98 | $12.17 | $10.98 | $11.90 | $11.90 | 2,106,879 |
| 2017-10-27 | $10.08 | $10.08 | $9.84 | $9.99 | $9.99 | 355,917 |
| 2017-10-26 | $10.19 | $10.23 | $10.04 | $10.10 | $10.10 | 314,917 |
| 2017-10-25 | $10.31 | $10.32 | $10.03 | $10.19 | $10.19 | 236,223 |
| 2017-10-24 | $10.35 | $10.38 | $10.00 | $10.20 | $10.20 | 264,554 |
| 2017-10-23 | $10.30 | $10.49 | $10.15 | $10.24 | $10.24 | 583,144 |
| 2017-10-20 | $9.48 | $10.21 | $9.46 | $10.13 | $10.13 | 444,363 |
| 2017-10-19 | $9.78 | $9.78 | $9.37 | $9.45 | $9.45 | 548,274 |
| 2017-10-18 | $9.89 | $9.98 | $9.64 | $9.81 | $9.81 | 422,538 |
| 2017-10-17 | $10.30 | $10.40 | $9.41 | $10.01 | $10.01 | 944,535 |
| 2017-10-16 | $10.48 | $10.64 | $10.40 | $10.50 | $10.50 | 351,825 |
| 2017-10-13 | $10.30 | $10.47 | $10.05 | $10.31 | $10.31 | 581,164 |
| 2017-10-12 | $10.90 | $11.01 | $10.30 | $10.49 | $10.49 | 747,061 |
| 2017-10-11 | $10.15 | $11.01 | $10.12 | $10.91 | $10.91 | 887,498 |
| 2017-10-10 | $10.38 | $10.41 | $10.02 | $10.26 | $10.26 | 461,226 |
| 2017-10-09 | $10.17 | $10.34 | $10.09 | $10.34 | $10.34 | 434,163 |
| 2017-10-06 | $10.26 | $10.51 | $9.42 | $9.97 | $9.97 | 932,440 |
| 2017-10-05 | $9.54 | $10.15 | $9.48 | $10.09 | $10.09 | 979,450 |
| 2017-10-04 | $9.28 | $9.54 | $9.15 | $9.52 | $9.52 | 356,861 |
| 2017-10-03 | $9.11 | $9.40 | $8.97 | $9.16 | $9.16 | 494,711 |
| 2017-10-02 | $8.62 | $9.05 | $8.59 | $9.05 | $9.05 | 365,442 |
| 2017-09-29 | $8.62 | $8.64 | $8.51 | $8.60 | $8.60 | 161,365 |
| 2017-09-28 | $8.65 | $8.68 | $8.54 | $8.63 | $8.63 | 153,287 |
| 2017-09-27 | $8.57 | $8.73 | $8.57 | $8.65 | $8.65 | 199,251 |
| 2017-09-26 | $8.57 | $8.61 | $8.49 | $8.57 | $8.57 | 189,014 |
| 2017-09-25 | $8.46 | $8.73 | $8.45 | $8.52 | $8.52 | 262,951 |
| 2017-09-22 | $8.49 | $8.60 | $8.32 | $8.47 | $8.47 | 227,159 |
| 2017-09-21 | $8.63 | $8.67 | $8.35 | $8.47 | $8.47 | 343,610 |
| 2017-09-20 | $8.84 | $8.86 | $8.54 | $8.61 | $8.61 | 378,469 |
| 2017-09-19 | $8.67 | $8.86 | $8.58 | $8.80 | $8.80 | 462,671 |
| 2017-09-18 | $8.51 | $8.67 | $8.42 | $8.61 | $8.61 | 432,885 |
| 2017-09-15 | $8.40 | $8.50 | $8.32 | $8.42 | $8.42 | 349,042 |
| 2017-09-14 | $8.24 | $8.35 | $8.05 | $8.26 | $8.26 | 221,573 |
| 2017-09-13 | $8.42 | $8.58 | $8.07 | $8.20 | $8.20 | 501,785 |
| 2017-09-12 | $7.86 | $8.34 | $7.85 | $8.30 | $8.30 | 506,313 |
| 2017-09-11 | $7.65 | $7.82 | $7.58 | $7.82 | $7.82 | 326,930 |
| 2017-09-08 | $7.53 | $7.81 | $7.50 | $7.57 | $7.57 | 264,276 |
| 2017-09-07 | $7.52 | $7.54 | $7.41 | $7.44 | $7.44 | 142,778 |
| 2017-09-06 | $7.26 | $7.51 | $7.25 | $7.45 | $7.45 | 193,828 |
| 2017-09-05 | $7.24 | $7.30 | $7.22 | $7.25 | $7.25 | 143,649 |
| 2017-09-01 | $7.25 | $7.27 | $7.20 | $7.21 | $7.21 | 168,130 |
| 2017-08-31 | $7.06 | $7.18 | $7.02 | $7.18 | $7.18 | 285,170 |
| 2017-08-30 | $7.04 | $7.06 | $6.97 | $7.03 | $7.03 | 67,114 |
| 2017-08-29 | $7.13 | $7.15 | $7.02 | $7.06 | $7.06 | 76,831 |
| 2017-08-28 | $7.04 | $7.17 | $7.04 | $7.14 | $7.14 | 86,752 |
| 2017-08-25 | $7.10 | $7.13 | $7.03 | $7.09 | $7.09 | 42,514 |
| 2017-08-24 | $7.15 | $7.20 | $6.93 | $7.07 | $7.07 | 109,853 |
| 2017-08-23 | $6.97 | $7.15 | $6.91 | $7.15 | $7.15 | 187,809 |
| 2017-08-22 | $6.80 | $6.93 | $6.66 | $6.93 | $6.93 | 142,364 |
| 2017-08-21 | $6.91 | $6.94 | $6.64 | $6.79 | $6.79 | 270,913 |
| 2017-08-18 | $7.01 | $7.07 | $6.95 | $6.96 | $6.96 | 83,477 |
| 2017-08-17 | $7.02 | $7.06 | $6.95 | $6.95 | $6.95 | 76,011 |
| 2017-08-16 | $7.02 | $7.06 | $6.90 | $7.05 | $7.05 | 94,595 |
| 2017-08-15 | $7.08 | $7.09 | $6.91 | $6.99 | $6.99 | 132,127 |
| 2017-08-14 | $6.91 | $7.08 | $6.78 | $7.05 | $7.05 | 213,394 |
| 2017-08-11 | $7.06 | $7.09 | $6.95 | $6.98 | $6.98 | 107,441 |
| 2017-08-10 | $7.13 | $7.15 | $7.05 | $7.05 | $7.05 | 118,244 |
| 2017-08-09 | $7.14 | $7.20 | $7.06 | $7.13 | $7.13 | 90,859 |
| 2017-08-08 | $7.10 | $7.26 | $7.03 | $7.16 | $7.16 | 179,412 |
| 2017-08-07 | $7.14 | $7.14 | $7.02 | $7.05 | $7.05 | 95,889 |
| 2017-08-04 | $7.00 | $7.15 | $6.98 | $7.02 | $7.02 | 146,685 |
| 2017-08-03 | $7.14 | $7.15 | $7.00 | $7.04 | $7.04 | 125,915 |
| 2017-08-02 | $7.12 | $7.17 | $7.03 | $7.17 | $7.17 | 121,715 |
| 2017-08-01 | $7.23 | $7.27 | $7.00 | $7.17 | $7.17 | 231,214 |
| 2017-07-31 | $7.37 | $7.41 | $7.15 | $7.25 | $7.25 | 133,416 |
| 2017-07-28 | $7.18 | $7.45 | $7.13 | $7.32 | $7.32 | 201,425 |
| 2017-07-27 | $7.42 | $7.63 | $7.05 | $7.13 | $7.13 | 449,456 |
| 2017-07-26 | $7.03 | $7.36 | $7.01 | $7.34 | $7.34 | 293,208 |
| 2017-07-25 | $6.90 | $7.10 | $6.84 | $7.00 | $7.00 | 287,497 |
| 2017-07-24 | $6.63 | $6.90 | $6.60 | $6.87 | $6.87 | 241,023 |
| 2017-07-21 | $6.53 | $6.57 | $6.50 | $6.57 | $6.57 | 95,502 |
| 2017-07-20 | $6.67 | $6.70 | $6.51 | $6.56 | $6.56 | 124,273 |
| 2017-07-19 | $6.51 | $6.69 | $6.49 | $6.62 | $6.62 | 165,649 |
| 2017-07-18 | $6.49 | $6.62 | $6.35 | $6.47 | $6.47 | 169,034 |
| 2017-07-17 | $6.25 | $6.53 | $6.21 | $6.47 | $6.47 | 191,957 |
| 2017-07-14 | $6.18 | $6.25 | $6.18 | $6.20 | $6.20 | 94,962 |
| 2017-07-13 | $6.24 | $6.30 | $6.17 | $6.18 | $6.18 | 93,762 |
| 2017-07-12 | $6.07 | $6.32 | $6.07 | $6.29 | $6.29 | 141,917 |
| 2017-07-11 | $6.10 | $6.12 | $6.01 | $6.07 | $6.07 | 77,126 |
| 2017-07-10 | $6.08 | $6.11 | $6.00 | $6.09 | $6.09 | 71,330 |
| 2017-07-07 | $6.13 | $6.19 | $6.04 | $6.08 | $6.08 | 64,387 |
| 2017-07-06 | $6.20 | $6.22 | $6.07 | $6.10 | $6.10 | 78,585 |
| 2017-07-05 | $6.25 | $6.29 | $6.15 | $6.19 | $6.19 | 106,334 |
| 2017-07-03 | $6.10 | $6.28 | $6.10 | $6.24 | $6.24 | 61,653 |
| 2017-06-30 | $6.08 | $6.15 | $6.02 | $6.13 | $6.13 | 82,848 |
| 2017-06-29 | $6.32 | $6.34 | $6.03 | $6.13 | $6.13 | 89,155 |
| 2017-06-28 | $6.08 | $6.35 | $5.97 | $6.26 | $6.26 | 108,155 |
| 2017-06-27 | $6.08 | $6.24 | $5.93 | $6.07 | $6.07 | 281,368 |
| 2017-06-26 | $6.57 | $6.67 | $6.32 | $6.39 | $6.39 | 247,086 |
| 2017-06-23 | $6.47 | $6.50 | $6.25 | $6.35 | $6.35 | 143,833 |
| 2017-06-22 | $6.26 | $6.49 | $6.24 | $6.48 | $6.48 | 174,468 |
| 2017-06-21 | $5.95 | $6.16 | $5.91 | $6.16 | $6.16 | 114,979 |
| 2017-06-20 | $5.97 | $6.05 | $5.84 | $5.97 | $5.97 | 73,686 |
| 2017-06-19 | $5.90 | $6.11 | $5.90 | $6.01 | $6.01 | 228,602 |
| 2017-06-16 | $5.67 | $5.92 | $5.66 | $5.89 | $5.89 | 97,642 |
| 2017-06-15 | $5.69 | $5.71 | $5.58 | $5.66 | $5.66 | 85,931 |
| 2017-06-14 | $5.86 | $6.00 | $5.67 | $5.77 | $5.77 | 111,945 |
| 2017-06-13 | $6.12 | $6.23 | $5.83 | $5.86 | $5.86 | 220,288 |
| 2017-06-12 | $5.94 | $6.12 | $5.88 | $6.04 | $6.04 | 171,669 |
| 2017-06-09 | $5.46 | $5.98 | $5.38 | $5.83 | $5.83 | 169,249 |
| 2017-06-08 | $5.37 | $5.50 | $5.22 | $5.45 | $5.45 | 235,784 |
| 2017-06-07 | $4.95 | $5.43 | $4.90 | $5.30 | $5.30 | 301,151 |
| 2017-06-06 | $5.34 | $5.46 | $4.96 | $5.08 | $5.08 | 444,263 |
| 2017-06-05 | $5.55 | $5.58 | $5.34 | $5.45 | $5.45 | 175,496 |
| 2017-06-02 | $5.58 | $5.68 | $5.51 | $5.56 | $5.56 | 81,321 |
| 2017-06-01 | $5.41 | $5.68 | $5.41 | $5.61 | $5.61 | 93,900 |
| 2017-05-31 | $5.67 | $5.70 | $5.46 | $5.50 | $5.50 | 199,835 |
| 2017-05-30 | $5.82 | $5.86 | $5.68 | $5.68 | $5.68 | 153,700 |
| 2017-05-26 | $5.65 | $6.02 | $5.60 | $5.93 | $5.93 | 121,317 |
| 2017-05-25 | $5.93 | $5.95 | $5.65 | $5.69 | $5.69 | 216,938 |
| 2017-05-24 | $6.01 | $6.03 | $5.88 | $5.92 | $5.92 | 123,215 |
| 2017-05-23 | $6.01 | $6.09 | $5.95 | $5.98 | $5.98 | 113,895 |
| 2017-05-22 | $6.01 | $6.04 | $5.96 | $6.02 | $6.02 | 129,985 |
| 2017-05-19 | $5.99 | $6.10 | $5.95 | $6.02 | $6.02 | 106,927 |
| 2017-05-18 | $5.93 | $6.11 | $5.84 | $5.98 | $5.98 | 108,580 |
| 2017-05-17 | $6.08 | $6.11 | $5.95 | $5.99 | $5.99 | 144,271 |
| 2017-05-16 | $6.13 | $6.17 | $5.99 | $6.13 | $6.13 | 128,407 |
| 2017-05-15 | $6.00 | $6.16 | $5.91 | $6.05 | $6.05 | 165,949 |
| 2017-05-12 | $6.34 | $6.43 | $5.92 | $5.92 | $5.92 | 234,730 |
| 2017-05-11 | $5.47 | $6.27 | $5.36 | $6.25 | $6.25 | 474,810 |
| 2017-05-10 | $6.01 | $6.03 | $5.68 | $5.70 | $5.70 | 574,039 |
| 2017-05-09 | $6.35 | $6.40 | $6.00 | $6.03 | $6.03 | 504,828 |
| 2017-05-08 | $6.52 | $6.56 | $6.25 | $6.35 | $6.35 | 371,166 |
| 2017-05-05 | $6.59 | $6.62 | $6.49 | $6.54 | $6.54 | 122,270 |
| 2017-05-04 | $6.70 | $6.72 | $6.51 | $6.63 | $6.63 | 115,018 |
| 2017-05-03 | $6.69 | $6.75 | $6.64 | $6.65 | $6.65 | 145,073 |
| 2017-05-02 | $6.70 | $6.82 | $6.60 | $6.64 | $6.64 | 204,242 |
| 2017-05-01 | $6.72 | $6.77 | $6.65 | $6.69 | $6.69 | 265,840 |
| 2017-04-28 | $6.50 | $6.70 | $6.48 | $6.66 | $6.66 | 247,845 |
| 2017-04-27 | $6.68 | $6.70 | $6.50 | $6.51 | $6.51 | 354,514 |
| 2017-04-26 | $6.96 | $6.98 | $6.65 | $6.74 | $6.74 | 304,451 |
| 2017-04-25 | $7.23 | $7.27 | $6.88 | $6.99 | $6.99 | 470,300 |
| 2017-04-24 | $7.36 | $7.48 | $7.24 | $7.26 | $7.26 | 167,837 |
| 2017-04-21 | $7.39 | $7.41 | $7.29 | $7.31 | $7.31 | 185,883 |
| 2017-04-20 | $7.54 | $7.58 | $7.31 | $7.35 | $7.35 | 301,139 |
| 2017-04-19 | $7.30 | $7.69 | $7.28 | $7.60 | $7.60 | 303,362 |
| 2017-04-18 | $7.11 | $7.30 | $7.02 | $7.23 | $7.23 | 304,029 |
| 2017-04-17 | $7.46 | $7.49 | $7.17 | $7.22 | $7.22 | 367,977 |
| 2017-04-13 | $7.72 | $7.82 | $7.30 | $7.46 | $7.46 | 338,858 |
| 2017-04-12 | $7.79 | $7.87 | $7.55 | $7.74 | $7.74 | 229,326 |
| 2017-04-11 | $8.28 | $8.38 | $7.65 | $7.73 | $7.73 | 421,108 |
| 2017-04-10 | $7.71 | $8.20 | $7.55 | $8.17 | $8.17 | 530,079 |
| 2017-04-07 | $7.73 | $7.77 | $7.52 | $7.64 | $7.64 | 232,548 |
| 2017-04-06 | $7.49 | $7.68 | $7.42 | $7.66 | $7.66 | 234,863 |
| 2017-04-05 | $7.53 | $7.78 | $7.43 | $7.49 | $7.49 | 263,602 |
| 2017-04-04 | $7.59 | $7.66 | $7.43 | $7.51 | $7.51 | 287,740 |
| 2017-04-03 | $7.94 | $7.99 | $7.63 | $7.63 | $7.63 | 320,457 |
| 2017-03-31 | $7.76 | $8.00 | $7.67 | $8.00 | $8.00 | 184,636 |
| 2017-03-30 | $8.10 | $8.12 | $7.77 | $7.83 | $7.83 | 265,441 |
| 2017-03-29 | $8.12 | $8.18 | $7.98 | $8.07 | $8.07 | 173,290 |
| 2017-03-28 | $8.41 | $8.43 | $7.98 | $8.16 | $8.16 | 410,045 |
| 2017-03-27 | $8.22 | $8.24 | $7.81 | $8.20 | $8.20 | 562,671 |
| 2017-03-24 | $7.64 | $7.69 | $7.33 | $7.37 | $7.37 | 167,244 |
| 2017-03-23 | $7.54 | $7.65 | $7.44 | $7.62 | $7.62 | 203,936 |
| 2017-03-22 | $7.31 | $7.45 | $7.12 | $7.32 | $7.32 | 323,760 |
| 2017-03-21 | $7.83 | $7.87 | $7.36 | $7.36 | $7.36 | 387,824 |
| 2017-03-20 | $8.01 | $8.15 | $7.71 | $7.73 | $7.73 | 287,719 |
| 2017-03-17 | $8.39 | $8.41 | $8.00 | $8.00 | $8.00 | 155,481 |
| 2017-03-16 | $8.27 | $8.42 | $8.22 | $8.30 | $8.30 | 153,587 |
| 2017-03-15 | $8.24 | $8.28 | $8.04 | $8.14 | $8.14 | 111,190 |
| 2017-03-14 | $8.34 | $8.36 | $8.17 | $8.21 | $8.21 | 142,130 |
| 2017-03-13 | $8.33 | $8.38 | $8.20 | $8.25 | $8.25 | 207,934 |
| 2017-03-10 | $8.40 | $8.41 | $7.99 | $8.07 | $8.07 | 167,801 |
| 2017-03-09 | $7.69 | $8.21 | $7.61 | $8.17 | $8.17 | 206,728 |
| 2017-03-08 | $7.70 | $7.92 | $7.10 | $7.76 | $7.76 | 786,374 |
| 2017-03-07 | $8.50 | $8.62 | $8.03 | $8.14 | $8.14 | 491,099 |
| 2017-03-06 | $8.85 | $8.86 | $8.52 | $8.77 | $8.77 | 219,485 |
| 2017-03-03 | $8.90 | $8.96 | $8.74 | $8.80 | $8.80 | 193,608 |
| 2017-03-02 | $8.91 | $8.98 | $8.78 | $8.83 | $8.83 | 159,309 |
| 2017-03-01 | $8.95 | $9.13 | $8.84 | $8.91 | $8.91 | 224,862 |
| 2017-02-28 | $9.33 | $9.45 | $8.83 | $8.91 | $8.91 | 295,398 |
| 2017-02-27 | $8.97 | $9.42 | $8.70 | $9.41 | $9.41 | 284,802 |
| 2017-02-24 | $9.16 | $9.19 | $8.50 | $8.91 | $8.91 | 717,712 |
| 2017-02-23 | $9.62 | $9.65 | $9.35 | $9.35 | $9.35 | 168,955 |
| 2017-02-22 | $9.71 | $9.75 | $9.29 | $9.49 | $9.49 | 469,024 |
| 2017-02-21 | $9.73 | $9.80 | $9.63 | $9.73 | $9.73 | 400,704 |
| 2017-02-17 | $9.59 | $9.73 | $9.40 | $9.63 | $9.63 | 251,494 |
| 2017-02-16 | $9.40 | $9.73 | $9.35 | $9.63 | $9.63 | 392,570 |
| 2017-02-15 | $9.21 | $9.28 | $8.80 | $9.26 | $9.26 | 532,985 |
| 2017-02-14 | $10.16 | $10.25 | $8.88 | $9.13 | $9.13 | 1,106,536 |
| 2017-02-13 | $9.65 | $10.14 | $9.60 | $9.92 | $9.92 | 863,309 |
| 2017-02-10 | $9.30 | $9.50 | $9.26 | $9.48 | $9.48 | 425,645 |
| 2017-02-09 | $9.30 | $9.30 | $9.09 | $9.19 | $9.19 | 316,944 |
| 2017-02-08 | $8.78 | $9.10 | $8.77 | $9.05 | $9.05 | 297,423 |
| 2017-02-07 | $8.81 | $9.35 | $8.62 | $8.73 | $8.73 | 762,076 |
| 2017-02-06 | $8.12 | $8.90 | $8.06 | $8.89 | $8.89 | 531,595 |
| 2017-02-03 | $7.85 | $8.08 | $7.81 | $8.07 | $8.07 | 249,181 |
| 2017-02-02 | $7.86 | $7.86 | $7.74 | $7.80 | $7.80 | 137,822 |
| 2017-02-01 | $7.81 | $7.86 | $7.62 | $7.69 | $7.69 | 163,627 |
| 2017-01-31 | $7.60 | $7.70 | $7.53 | $7.61 | $7.61 | 144,906 |
| 2017-01-30 | $7.51 | $7.66 | $7.40 | $7.47 | $7.47 | 153,317 |
| 2017-01-27 | $7.63 | $7.65 | $7.55 | $7.58 | $7.58 | 124,092 |
| 2017-01-26 | $7.68 | $7.81 | $7.61 | $7.62 | $7.62 | 123,121 |
| 2017-01-25 | $7.68 | $7.81 | $7.55 | $7.73 | $7.73 | 114,420 |
| 2017-01-24 | $7.83 | $7.95 | $7.60 | $7.72 | $7.72 | 184,984 |
| 2017-01-23 | $7.60 | $7.82 | $7.57 | $7.82 | $7.82 | 214,235 |
| 2017-01-20 | $7.34 | $7.57 | $7.22 | $7.57 | $7.57 | 98,906 |
| 2017-01-19 | $7.36 | $7.52 | $7.29 | $7.30 | $7.30 | 94,533 |
| 2017-01-18 | $7.65 | $7.70 | $7.36 | $7.38 | $7.38 | 155,597 |
| 2017-01-17 | $7.64 | $7.70 | $7.56 | $7.64 | $7.64 | 210,710 |
| 2017-01-13 | $7.33 | $7.44 | $7.26 | $7.39 | $7.39 | 107,429 |
| 2017-01-12 | $7.46 | $7.50 | $7.18 | $7.34 | $7.34 | 126,716 |
| 2017-01-11 | $7.46 | $7.48 | $7.27 | $7.36 | $7.36 | 198,324 |
| 2017-01-10 | $7.53 | $7.58 | $7.36 | $7.41 | $7.41 | 272,968 |
| 2017-01-09 | $7.44 | $7.63 | $7.40 | $7.49 | $7.49 | 211,297 |
| 2017-01-06 | $7.49 | $7.55 | $7.30 | $7.39 | $7.39 | 176,333 |
| 2017-01-05 | $7.67 | $7.85 | $7.35 | $7.48 | $7.48 | 260,676 |
| 2017-01-04 | $7.13 | $7.62 | $7.09 | $7.62 | $7.62 | 255,955 |
| 2017-01-03 | $6.88 | $7.04 | $6.82 | $7.00 | $7.00 | 129,066 |
| 2016-12-30 | $6.75 | $6.86 | $6.73 | $6.82 | $6.82 | 127,447 |
| 2016-12-29 | $6.84 | $6.88 | $6.62 | $6.75 | $6.75 | 111,668 |
| 2016-12-28 | $7.20 | $7.22 | $6.85 | $6.85 | $6.85 | 169,155 |
| 2016-12-27 | $6.92 | $7.21 | $6.91 | $7.19 | $7.19 | 113,208 |
| 2016-12-23 | $6.92 | $7.04 | $6.88 | $6.90 | $6.90 | 102,646 |
| 2016-12-22 | $6.48 | $7.04 | $6.48 | $6.86 | $6.86 | 143,420 |
| 2016-12-21 | $6.86 | $6.88 | $6.60 | $6.60 | $6.60 | 101,484 |
| 2016-12-20 | $6.92 | $7.07 | $6.35 | $6.87 | $6.87 | 365,925 |
| 2016-12-19 | $7.50 | $7.55 | $7.01 | $7.15 | $7.15 | 336,739 |
| 2016-12-16 | $7.70 | $7.71 | $7.51 | $7.53 | $7.53 | 160,741 |
| 2016-12-15 | $7.67 | $7.90 | $7.47 | $7.72 | $7.72 | 160,137 |
| 2016-12-14 | $8.51 | $8.61 | $7.64 | $7.74 | $7.74 | 307,300 |
| 2016-12-13 | $7.87 | $8.22 | $7.69 | $8.20 | $8.20 | 362,589 |
| 2016-12-12 | $7.58 | $7.73 | $7.37 | $7.62 | $7.62 | 96,058 |
| 2016-12-09 | $7.60 | $7.90 | $7.44 | $7.49 | $7.49 | 207,278 |
| 2016-12-08 | $8.22 | $8.33 | $7.56 | $7.57 | $7.57 | 352,126 |
| 2016-12-07 | $7.29 | $8.11 | $7.25 | $8.08 | $8.08 | 351,582 |
| 2016-12-06 | $8.02 | $8.15 | $7.36 | $7.55 | $7.55 | 437,796 |
| 2016-12-05 | $8.42 | $8.48 | $8.01 | $8.13 | $8.13 | 214,100 |
| 2016-12-02 | $8.78 | $8.86 | $8.40 | $8.56 | $8.56 | 257,080 |
| 2016-12-01 | $8.95 | $9.32 | $8.34 | $8.56 | $8.56 | 660,154 |
| 2016-11-30 | $8.34 | $8.78 | $8.20 | $8.78 | $8.78 | 327,032 |
| 2016-11-29 | $8.49 | $8.57 | $8.06 | $8.39 | $8.39 | 322,333 |
| 2016-11-28 | $8.15 | $8.40 | $8.00 | $8.33 | $8.33 | 279,517 |
| 2016-11-25 | $7.98 | $8.19 | $7.52 | $7.75 | $7.75 | 220,264 |
| 2016-11-23 | $5.70 | $7.75 | $5.58 | $7.69 | $7.69 | 772,298 |
| 2016-11-22 | $6.93 | $7.80 | $5.93 | $6.30 | $6.30 | 1,203,498 |
| 2016-11-21 | $8.95 | $9.95 | $7.68 | $7.80 | $7.80 | 731,254 |
| 2016-11-18 | $9.99 | $10.99 | $8.74 | $9.30 | $9.30 | 510,635 |
| 2016-11-17 | $9.23 | $9.90 | $8.25 | $9.69 | $9.69 | 625,789 |
| 2016-11-16 | $10.28 | $14.39 | $7.00 | $8.50 | $8.50 | 1,781,882 |
| 2016-11-15 | $9.13 | $10.18 | $8.60 | $10.02 | $10.02 | 1,134,713 |
| 2016-11-14 | $7.33 | $8.49 | $6.60 | $8.49 | $8.49 | 910,039 |
| 2016-11-11 | $6.87 | $7.90 | $6.50 | $6.92 | $6.92 | 744,181 |
| 2016-11-10 | $6.31 | $6.81 | $6.25 | $6.75 | $6.75 | 654,629 |
| 2016-11-09 | $5.39 | $6.24 | $5.00 | $6.17 | $6.17 | 595,538 |
| 2016-11-08 | $5.47 | $5.88 | $5.40 | $5.82 | $5.82 | 569,906 |
| 2016-11-07 | $5.31 | $5.50 | $5.27 | $5.40 | $5.40 | 299,717 |
| 2016-11-04 | $5.14 | $5.40 | $4.92 | $5.15 | $5.15 | 219,659 |
| 2016-11-03 | $5.22 | $5.38 | $5.10 | $5.18 | $5.18 | 174,312 |
| 2016-11-02 | $5.38 | $5.50 | $5.20 | $5.28 | $5.28 | 319,744 |
| 2016-11-01 | $5.06 | $5.21 | $4.96 | $5.21 | $5.21 | 254,306 |
| 2016-10-31 | $4.80 | $4.88 | $4.48 | $4.88 | $4.88 | 118,296 |
| 2016-10-28 | $4.80 | $4.90 | $4.62 | $4.70 | $4.70 | 244,006 |
| 2016-10-27 | $4.91 | $5.02 | $4.58 | $4.71 | $4.71 | 231,862 |
| 2016-10-26 | $4.32 | $4.78 | $4.15 | $4.68 | $4.68 | 436,511 |
| 2016-10-25 | $4.77 | $4.84 | $4.23 | $4.43 | $4.43 | 650,781 |
| 2016-10-24 | $4.91 | $5.09 | $4.72 | $4.83 | $4.83 | 357,050 |
| 2016-10-21 | $5.34 | $5.36 | $4.80 | $5.11 | $5.11 | 475,611 |
| 2016-10-20 | $5.42 | $5.56 | $5.34 | $5.47 | $5.47 | 507,918 |
| 2016-10-19 | $5.17 | $5.38 | $4.73 | $5.37 | $5.37 | 406,479 |
| 2016-10-18 | $4.71 | $5.07 | $4.60 | $4.98 | $4.98 | 394,153 |
| 2016-10-17 | $4.31 | $4.53 | $4.29 | $4.53 | $4.53 | 168,851 |
| 2016-10-14 | $4.15 | $4.27 | $4.14 | $4.24 | $4.24 | 85,249 |
| 2016-10-13 | $4.16 | $4.18 | $4.00 | $4.15 | $4.15 | 95,111 |
| 2016-10-12 | $4.31 | $4.38 | $4.04 | $4.14 | $4.14 | 126,884 |
| 2016-10-11 | $4.26 | $4.26 | $4.05 | $4.26 | $4.26 | 213,151 |
| 2016-10-10 | $4.15 | $4.15 | $3.90 | $4.00 | $4.00 | 6,424 |
| 2016-10-07 | $3.74 | $4.00 | $3.60 | $3.99 | $3.99 | 174,532 |
| 2016-10-06 | $3.90 | $4.42 | $3.44 | $3.73 | $3.73 | 531,168 |
| 2016-10-05 | $3.52 | $3.80 | $3.49 | $3.80 | $3.80 | 202,184 |
| 2016-10-04 | $3.30 | $3.50 | $3.28 | $3.46 | $3.46 | 158,873 |
| 2016-10-03 | $3.10 | $3.24 | $3.09 | $3.23 | $3.23 | 117,346 |
| 2016-09-30 | $3.06 | $3.10 | $3.05 | $3.07 | $3.07 | 42,781 |
| 2016-09-29 | $3.07 | $3.08 | $3.02 | $3.05 | $3.05 | 153,448 |
| 2016-09-28 | $3.06 | $3.06 | $3.01 | $3.05 | $3.05 | 20,311 |
| 2016-09-27 | $3.03 | $3.05 | $3.00 | $3.01 | $3.01 | 28,049 |
| 2016-09-26 | $3.00 | $3.03 | $2.98 | $3.00 | $3.00 | 27,881 |
| 2016-09-23 | $3.04 | $3.04 | $2.97 | $2.98 | $2.98 | 97,292 |
| 2016-09-22 | $3.07 | $3.07 | $3.02 | $3.02 | $3.02 | 43,222 |
| 2016-09-21 | $3.08 | $3.08 | $3.00 | $3.03 | $3.03 | 66,625 |
| 2016-09-20 | $3.10 | $3.11 | $3.04 | $3.04 | $3.04 | 54,743 |
| 2016-09-19 | $3.03 | $3.12 | $3.03 | $3.07 | $3.07 | 84,010 |
| 2016-09-16 | $3.01 | $3.03 | $2.98 | $3.02 | $3.02 | 89,311 |
| 2016-09-15 | $2.95 | $3.03 | $2.93 | $3.01 | $3.01 | 113,846 |
| 2016-09-14 | $2.91 | $2.94 | $2.90 | $2.93 | $2.93 | 69,235 |
| 2016-09-13 | $2.93 | $2.95 | $2.90 | $2.93 | $2.93 | 42,058 |
| 2016-09-12 | $2.93 | $2.98 | $2.92 | $2.98 | $2.98 | 43,341 |
| 2016-09-09 | $3.05 | $3.05 | $2.96 | $3.01 | $3.01 | 50,153 |
| 2016-09-08 | $3.10 | $3.14 | $3.03 | $3.04 | $3.04 | 56,334 |
| 2016-09-07 | $3.04 | $3.10 | $3.02 | $3.09 | $3.09 | 90,877 |
| 2016-09-06 | $2.99 | $3.05 | $2.98 | $3.02 | $3.02 | 120,408 |
| 2016-09-02 | $2.92 | $2.95 | $2.89 | $2.95 | $2.95 | 21,924 |
| 2016-09-01 | $2.84 | $2.91 | $2.84 | $2.90 | $2.90 | 34,949 |
| 2016-08-31 | $2.86 | $2.87 | $2.82 | $2.84 | $2.84 | 86,866 |
| 2016-08-30 | $2.94 | $2.94 | $2.86 | $2.90 | $2.90 | 87,564 |
| 2016-08-29 | $2.97 | $2.97 | $2.89 | $2.91 | $2.91 | 66,048 |
| 2016-08-26 | $2.99 | $3.00 | $2.92 | $2.97 | $2.97 | 21,566 |
| 2016-08-25 | $2.99 | $3.01 | $2.93 | $2.97 | $2.97 | 17,772 |
| 2016-08-24 | $2.97 | $2.98 | $2.92 | $2.92 | $2.92 | 41,911 |
| 2016-08-23 | $2.91 | $2.95 | $2.85 | $2.95 | $2.95 | 53,388 |
| 2016-08-22 | $2.99 | $3.01 | $2.84 | $2.93 | $2.93 | 126,474 |
| 2016-08-19 | $3.07 | $3.08 | $2.99 | $3.01 | $3.01 | 51,640 |
| 2016-08-18 | $3.11 | $3.12 | $3.06 | $3.09 | $3.09 | 61,162 |
| 2016-08-17 | $3.09 | $3.10 | $3.06 | $3.09 | $3.09 | 43,486 |
| 2016-08-16 | $3.02 | $3.11 | $2.95 | $3.06 | $3.06 | 56,696 |
| 2016-08-15 | $3.03 | $3.04 | $2.98 | $3.00 | $3.00 | 33,325 |
| 2016-08-12 | $3.06 | $3.10 | $2.96 | $3.04 | $3.04 | 97,408 |
| 2016-08-11 | $3.21 | $3.23 | $3.03 | $3.13 | $3.13 | 197,241 |
| 2016-08-10 | $3.11 | $3.21 | $3.00 | $3.18 | $3.18 | 101,443 |
| 2016-08-09 | $3.05 | $3.09 | $2.97 | $3.08 | $3.08 | 179,643 |
| 2016-08-08 | $3.20 | $3.22 | $2.90 | $2.97 | $2.97 | 376,114 |
| 2016-08-05 | $3.04 | $3.21 | $3.00 | $3.14 | $3.14 | 227,728 |
| 2016-08-04 | $2.81 | $3.07 | $2.80 | $2.97 | $2.97 | 292,661 |
| 2016-08-03 | $2.60 | $2.76 | $2.55 | $2.75 | $2.75 | 180,099 |
| 2016-08-02 | $2.46 | $2.57 | $2.42 | $2.52 | $2.52 | 207,756 |
| 2016-08-01 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2016-07-29 | $2.41 | $2.44 | $2.40 | $2.42 | $2.42 | 41,685 |
| 2016-07-28 | $2.34 | $2.42 | $2.29 | $2.38 | $2.38 | 75,221 |
| 2016-07-27 | $2.48 | $2.50 | $2.30 | $2.32 | $2.32 | 72,033 |
| 2016-07-26 | $2.66 | $2.68 | $2.34 | $2.43 | $2.43 | 124,264 |
| 2016-07-25 | $2.21 | $2.47 | $2.20 | $2.46 | $2.46 | 179,806 |
| 2016-07-22 | $2.10 | $2.15 | $2.09 | $2.15 | $2.15 | 10,736 |
| 2016-07-21 | $2.08 | $2.12 | $2.08 | $2.09 | $2.09 | 44,515 |
| 2016-07-20 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 14,064 |
| 2016-07-19 | $2.11 | $2.11 | $2.08 | $2.11 | $2.11 | 100,842 |
| 2016-07-18 | $2.12 | $2.13 | $2.10 | $2.13 | $2.13 | 24,864 |
| 2016-07-15 | $2.11 | $2.14 | $2.11 | $2.13 | $2.13 | 19,450 |
| 2016-07-14 | $2.13 | $2.14 | $2.10 | $2.11 | $2.11 | 11,352 |
| 2016-07-13 | $2.12 | $2.15 | $2.10 | $2.12 | $2.12 | 11,851 |
| 2016-07-12 | $2.13 | $2.16 | $2.12 | $2.14 | $2.14 | 11,723 |
| 2016-07-11 | $2.13 | $2.15 | $2.11 | $2.12 | $2.12 | 15,387 |
| 2016-07-08 | $2.15 | $2.15 | $2.12 | $2.14 | $2.14 | 13,523 |
| 2016-07-07 | $2.19 | $2.19 | $2.13 | $2.13 | $2.13 | 13,505 |
| 2016-07-06 | $2.16 | $2.17 | $2.14 | $2.16 | $2.16 | 30,128 |
| 2016-07-05 | $2.14 | $2.17 | $2.12 | $2.16 | $2.16 | 17,510 |
| 2016-07-01 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-06-30 | $2.15 | $2.16 | $2.10 | $2.11 | $2.11 | 59,733 |
| 2016-06-29 | $2.09 | $2.14 | $2.07 | $2.08 | $2.08 | 20,781 |
| 2016-06-28 | $2.09 | $2.11 | $2.07 | $2.07 | $2.07 | 20,493 |
| 2016-06-27 | $2.13 | $2.13 | $2.00 | $2.00 | $2.00 | 20,848 |
| 2016-06-24 | $2.05 | $2.19 | $2.05 | $2.17 | $2.17 | 31,961 |
| 2016-06-23 | $2.27 | $2.27 | $2.19 | $2.24 | $2.24 | 31,392 |
| 2016-06-22 | $2.16 | $2.23 | $2.15 | $2.21 | $2.21 | 63,215 |
| 2016-06-21 | $2.12 | $2.15 | $2.10 | $2.14 | $2.14 | 41,111 |
| 2016-06-20 | $2.06 | $2.10 | $2.06 | $2.10 | $2.10 | 29,344 |
| 2016-06-17 | $2.04 | $2.06 | $2.01 | $2.05 | $2.05 | 16,956 |
| 2016-06-16 | $2.02 | $2.03 | $1.99 | $2.00 | $2.00 | 13,478 |
| 2016-06-15 | $2.03 | $2.04 | $2.03 | $2.04 | $2.04 | 5,437 |
| 2016-06-14 | $2.02 | $2.04 | $2.02 | $2.04 | $2.04 | 3,291 |
| 2016-06-13 | $2.06 | $2.06 | $2.01 | $2.01 | $2.01 | 13,742 |
| 2016-06-10 | $2.07 | $2.08 | $2.05 | $2.07 | $2.07 | 6,845 |
| 2016-06-09 | $2.08 | $2.12 | $2.06 | $2.07 | $2.07 | 29,883 |
| 2016-06-08 | $2.05 | $2.09 | $2.04 | $2.07 | $2.07 | 25,574 |
| 2016-06-07 | $2.03 | $2.05 | $2.03 | $2.05 | $2.05 | 1,920 |
| 2016-06-06 | $2.05 | $2.05 | $2.02 | $2.03 | $2.03 | 10,513 |
| 2016-06-03 | $2.04 | $2.04 | $2.02 | $2.04 | $2.04 | 16,700 |
| 2016-06-02 | $1.97 | $2.01 | $1.97 | $2.00 | $2.00 | 8,214 |
| 2016-06-01 | $1.96 | $1.99 | $1.96 | $1.98 | $1.98 | 22,350 |
| 2016-05-31 | $1.97 | $1.98 | $1.96 | $1.98 | $1.98 | 10,350 |
| 2016-05-27 | $2.00 | $2.00 | $1.96 | $1.97 | $1.97 | 12,081 |
| 2016-05-26 | $2.01 | $2.01 | $1.96 | $2.00 | $2.00 | 14,253 |
| 2016-05-25 | $1.98 | $2.00 | $1.96 | $2.00 | $2.00 | 4,933 |
| 2016-05-24 | $1.99 | $2.01 | $1.96 | $1.97 | $1.97 | 18,756 |
| 2016-05-23 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| 2016-05-20 | $1.98 | $2.00 | $1.97 | $1.97 | $1.97 | 14,340 |
| 2016-05-19 | $2.00 | $2.00 | $1.97 | $1.99 | $1.99 | 39,903 |
| 2016-05-18 | $2.03 | $2.03 | $2.00 | $2.01 | $2.01 | 14,862 |
| 2016-05-17 | $2.06 | $2.06 | $2.01 | $2.04 | $2.04 | 14,681 |
| 2016-05-16 | $2.02 | $2.06 | $2.01 | $2.06 | $2.06 | 17,130 |
| 2016-05-13 | $2.01 | $2.03 | $2.01 | $2.03 | $2.03 | 4,979 |
| 2016-05-12 | $2.07 | $2.07 | $2.01 | $2.04 | $2.04 | 17,721 |
| 2016-05-11 | $2.07 | $2.08 | $2.04 | $2.04 | $2.04 | 25,191 |
| 2016-05-10 | $1.99 | $2.05 | $1.99 | $2.04 | $2.04 | 15,829 |
| 2016-05-09 | $1.98 | $1.98 | $1.95 | $1.98 | $1.98 | 4,173 |
| 2016-05-06 | $1.97 | $1.99 | $1.95 | $1.98 | $1.98 | 61,028 |
| 2016-05-05 | $2.00 | $2.01 | $1.96 | $1.99 | $1.99 | 30,188 |
| 2016-05-04 | $2.02 | $2.03 | $1.99 | $1.99 | $1.99 | 10,560 |
| 2016-05-03 | $2.06 | $2.06 | $2.02 | $2.02 | $2.02 | 14,509 |
| 2016-05-02 | $2.09 | $2.11 | $2.06 | $2.08 | $2.08 | 25,617 |
| 2016-04-29 | $2.07 | $2.08 | $2.03 | $2.05 | $2.05 | 47,199 |
| 2016-04-28 | $2.07 | $2.10 | $2.06 | $2.06 | $2.06 | 36,041 |
| 2016-04-27 | $2.13 | $2.14 | $2.08 | $2.08 | $2.08 | 13,837 |
| 2016-04-26 | $2.12 | $2.12 | $2.07 | $2.10 | $2.10 | 10,977 |
| 2016-04-25 | $2.11 | $2.13 | $2.09 | $2.10 | $2.10 | 31,940 |
| 2016-04-22 | $2.18 | $2.18 | $2.10 | $2.12 | $2.12 | 21,422 |
| 2016-04-21 | $2.34 | $2.34 | $2.19 | $2.20 | $2.20 | 59,423 |
| 2016-04-20 | $2.04 | $2.29 | $2.04 | $2.17 | $2.17 | 111,852 |
| 2016-04-19 | $1.92 | $2.03 | $1.92 | $2.03 | $2.03 | 29,786 |
| 2016-04-18 | $1.92 | $1.93 | $1.87 | $1.92 | $1.92 | 71,116 |
| 2016-04-15 | $1.94 | $1.94 | $1.89 | $1.93 | $1.93 | 13,535 |
| 2016-04-14 | $1.96 | $1.96 | $1.93 | $1.93 | $1.93 | 30,937 |
| 2016-04-13 | $1.95 | $1.97 | $1.93 | $1.95 | $1.95 | 32,001 |
| 2016-04-12 | $1.97 | $1.99 | $1.94 | $1.95 | $1.95 | 11,931 |
| 2016-04-11 | $1.92 | $1.95 | $1.90 | $1.95 | $1.95 | 48,242 |
| 2016-04-08 | $1.91 | $1.91 | $1.84 | $1.90 | $1.90 | 41,947 |
| 2016-04-07 | $1.94 | $1.94 | $1.88 | $1.88 | $1.88 | 11,944 |
| 2016-04-06 | $1.94 | $1.95 | $1.91 | $1.95 | $1.95 | 11,355 |
| 2016-04-05 | $1.95 | $1.95 | $1.90 | $1.94 | $1.94 | 30,804 |
| 2016-04-04 | $2.01 | $2.01 | $1.96 | $1.98 | $1.98 | 13,169 |
| 2016-04-01 | $2.02 | $2.04 | $1.98 | $2.01 | $2.01 | 19,717 |
| 2016-03-31 | $2.02 | $2.05 | $2.00 | $2.00 | $2.00 | 15,368 |
| 2016-03-30 | $2.00 | $2.00 | $1.99 | $1.99 | $1.99 | 2,960 |
| 2016-03-29 | $1.98 | $2.00 | $1.95 | $1.95 | $1.95 | 34,181 |
| 2016-03-28 | $2.00 | $2.01 | $1.95 | $1.98 | $1.98 | 50,366 |
| 2016-03-24 | $1.92 | $1.98 | $1.89 | $1.97 | $1.97 | 24,770 |
| 2016-03-23 | $1.92 | $1.98 | $1.88 | $1.93 | $1.93 | 99,063 |
| 2016-03-22 | $2.07 | $2.07 | $2.04 | $2.07 | $2.07 | 14,634 |
| 2016-03-21 | $2.12 | $2.15 | $2.05 | $2.07 | $2.07 | 27,078 |
| 2016-03-18 | $2.10 | $2.12 | $2.07 | $2.09 | $2.09 | 20,972 |
| 2016-03-17 | $2.06 | $2.14 | $2.05 | $2.09 | $2.09 | 40,822 |
| 2016-03-16 | $2.00 | $2.00 | $1.92 | $1.99 | $1.99 | 24,179 |
| 2016-03-15 | $2.05 | $2.05 | $1.98 | $2.00 | $2.00 | 25,463 |
| 2016-03-14 | $2.13 | $2.13 | $2.06 | $2.07 | $2.07 | 44,203 |
| 2016-03-11 | $2.14 | $2.16 | $2.09 | $2.13 | $2.13 | 35,098 |
| 2016-03-10 | $2.15 | $2.15 | $2.14 | $2.15 | $2.15 | 6,400 |
| 2016-03-09 | $2.16 | $2.18 | $2.12 | $2.18 | $2.18 | 17,979 |
| 2016-03-08 | $2.20 | $2.20 | $2.13 | $2.16 | $2.16 | 47,003 |
| 2016-03-07 | $2.22 | $2.25 | $2.19 | $2.19 | $2.19 | 12,859 |
| 2016-03-04 | $2.21 | $2.24 | $2.19 | $2.21 | $2.21 | 45,910 |
| 2016-03-03 | $2.23 | $2.23 | $2.15 | $2.18 | $2.18 | 17,234 |
| 2016-03-02 | $2.25 | $2.26 | $2.22 | $2.23 | $2.23 | 67,221 |
| 2016-03-01 | $2.21 | $2.25 | $2.21 | $2.24 | $2.24 | 17,168 |
| 2016-02-29 | $2.17 | $2.18 | $2.15 | $2.18 | $2.18 | 14,510 |
| 2016-02-26 | $2.13 | $2.15 | $2.11 | $2.15 | $2.15 | 11,835 |
| 2016-02-25 | $2.04 | $2.14 | $2.00 | $2.13 | $2.13 | 75,814 |
| 2016-02-24 | $2.37 | $2.42 | $2.02 | $2.15 | $2.15 | 139,858 |
| 2016-02-23 | $2.14 | $2.35 | $2.13 | $2.26 | $2.26 | 46,603 |
| 2016-02-22 | $2.03 | $2.10 | $2.01 | $2.10 | $2.10 | 28,210 |
| 2016-02-19 | $2.02 | $2.04 | $1.99 | $2.02 | $2.02 | 8,692 |
| 2016-02-18 | $2.04 | $2.05 | $2.01 | $2.01 | $2.01 | 10,712 |
| 2016-02-17 | $2.01 | $2.04 | $2.00 | $2.03 | $2.03 | 17,978 |
| 2016-02-16 | $1.98 | $2.03 | $1.97 | $1.97 | $1.97 | 32,789 |
| 2016-02-12 | $2.02 | $2.02 | $1.93 | $1.95 | $1.95 | 31,422 |
| 2016-02-11 | $1.88 | $1.88 | $1.84 | $1.86 | $1.86 | 3,099 |
| 2016-02-10 | $1.88 | $1.92 | $1.86 | $1.87 | $1.87 | 19,117 |
| 2016-02-09 | $1.81 | $1.90 | $1.81 | $1.90 | $1.90 | 32,102 |
| 2016-02-08 | $1.90 | $1.90 | $1.79 | $1.83 | $1.83 | 10,255 |
| 2016-02-05 | $1.93 | $1.93 | $1.88 | $1.90 | $1.90 | 33,876 |
| 2016-02-04 | $1.94 | $1.94 | $1.93 | $1.93 | $1.93 | 5,856 |
| 2016-02-03 | $1.93 | $1.93 | $1.90 | $1.92 | $1.92 | 43,146 |
| 2016-02-02 | $1.91 | $1.91 | $1.87 | $1.87 | $1.87 | 2,610 |
| 2016-02-01 | $1.94 | $1.94 | $1.89 | $1.94 | $1.94 | 28,735 |
| 2016-01-29 | $1.91 | $1.93 | $1.90 | $1.91 | $1.91 | 5,958 |
| 2016-01-28 | $1.91 | $1.92 | $1.89 | $1.90 | $1.90 | 7,819 |
| 2016-01-27 | $1.91 | $1.91 | $1.89 | $1.91 | $1.91 | 4,552 |
| 2016-01-26 | $1.92 | $1.92 | $1.89 | $1.90 | $1.90 | 30,466 |
| 2016-01-25 | $1.93 | $1.94 | $1.89 | $1.90 | $1.90 | 21,278 |
| 2016-01-22 | $1.93 | $1.97 | $1.90 | $1.92 | $1.92 | 24,354 |
| 2016-01-21 | $1.84 | $1.91 | $1.84 | $1.89 | $1.89 | 34,220 |
| 2016-01-20 | $1.81 | $1.86 | $1.76 | $1.84 | $1.84 | 55,827 |
| 2016-01-19 | $1.88 | $1.88 | $1.81 | $1.85 | $1.85 | 130,421 |
| 2016-01-15 | $1.87 | $1.88 | $1.84 | $1.86 | $1.86 | 38,613 |
| 2016-01-14 | $1.95 | $1.95 | $1.84 | $1.94 | $1.94 | 35,797 |
| 2016-01-13 | $2.02 | $2.03 | $1.94 | $1.95 | $1.95 | 21,626 |
| 2016-01-12 | $2.02 | $2.04 | $1.99 | $2.00 | $2.00 | 31,359 |
| 2016-01-11 | $2.01 | $2.06 | $2.00 | $2.01 | $2.01 | 34,450 |
| 2016-01-08 | $1.90 | $1.99 | $1.88 | $1.97 | $1.97 | 60,934 |
| 2016-01-07 | $1.95 | $1.95 | $1.82 | $1.83 | $1.83 | 53,280 |
| 2016-01-06 | $2.06 | $2.06 | $2.00 | $2.00 | $2.00 | 63,248 |
| 2016-01-05 | $2.09 | $2.09 | $2.05 | $2.08 | $2.08 | 18,556 |
| 2016-01-04 | $2.13 | $2.15 | $2.09 | $2.09 | $2.09 | 45,105 |
| 2015-12-31 | $2.13 | $2.15 | $2.12 | $2.15 | $2.15 | 8,184 |
| 2015-12-30 | $2.11 | $2.15 | $2.11 | $2.13 | $2.13 | 25,069 |
| 2015-12-29 | $2.14 | $2.15 | $2.11 | $2.12 | $2.12 | 71,115 |
| 2015-12-28 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 4,725 |
| 2015-12-24 | $2.08 | $2.10 | $2.07 | $2.10 | $2.10 | 2,146 |
| 2015-12-23 | $2.04 | $2.07 | $2.04 | $2.07 | $2.07 | 21,453 |
| 2015-12-22 | $2.02 | $2.04 | $2.01 | $2.02 | $2.02 | 6,893 |
| 2015-12-21 | $2.05 | $2.06 | $2.01 | $2.04 | $2.04 | 14,524 |
| 2015-12-18 | $2.03 | $2.04 | $1.99 | $2.01 | $2.01 | 21,775 |
| 2015-12-17 | $2.06 | $2.07 | $2.00 | $2.00 | $2.00 | 35,428 |
| 2015-12-16 | $2.07 | $2.10 | $2.03 | $2.10 | $2.10 | 13,481 |
| 2015-12-15 | $2.03 | $2.05 | $2.03 | $2.04 | $2.04 | 2,040 |
| 2015-12-14 | $2.00 | $2.01 | $1.98 | $2.01 | $2.01 | 12,858 |
| 2015-12-11 | $2.03 | $2.03 | $1.98 | $1.99 | $1.99 | 15,590 |
| 2015-12-10 | $2.07 | $2.09 | $2.04 | $2.06 | $2.06 | 36,808 |
| 2015-12-09 | $2.06 | $2.10 | $2.05 | $2.06 | $2.06 | 13,592 |
| 2015-12-08 | $2.16 | $2.16 | $2.05 | $2.06 | $2.06 | 44,973 |
| 2015-12-07 | $2.21 | $2.23 | $2.14 | $2.17 | $2.17 | 40,001 |
| 2015-12-04 | $2.05 | $2.13 | $2.02 | $2.13 | $2.13 | 30,783 |
| 2015-12-03 | $2.01 | $2.06 | $2.01 | $2.06 | $2.06 | 1,500 |
| 2015-12-02 | $2.07 | $2.08 | $2.05 | $2.08 | $2.08 | 52,157 |
| 2015-12-01 | $2.10 | $2.11 | $2.05 | $2.07 | $2.07 | 11,383 |
| 2015-11-30 | $2.06 | $2.10 | $2.03 | $2.10 | $2.10 | 45,855 |
| 2015-11-27 | $2.15 | $2.19 | $2.04 | $2.05 | $2.05 | 39,670 |
| 2015-11-25 | $1.84 | $1.84 | $1.81 | $1.84 | $1.84 | 4,832 |
| 2015-11-24 | $1.80 | $1.86 | $1.78 | $1.82 | $1.82 | 69,920 |
| 2015-11-23 | $1.87 | $1.87 | $1.78 | $1.78 | $1.78 | 14,629 |
| 2015-11-20 | $1.82 | $1.86 | $1.79 | $1.79 | $1.79 | 12,965 |
| 2015-11-19 | $1.77 | $1.84 | $1.77 | $1.79 | $1.79 | 35,195 |
| 2015-11-18 | $1.98 | $1.99 | $1.86 | $1.90 | $1.90 | 62,064 |
| 2015-11-17 | $1.95 | $1.98 | $1.93 | $1.98 | $1.98 | 45,040 |
| 2015-11-16 | $1.70 | $1.79 | $1.70 | $1.77 | $1.77 | 10,982 |
| 2015-11-13 | $1.62 | $1.77 | $1.55 | $1.67 | $1.67 | 86,157 |
| 2015-11-12 | $1.69 | $1.73 | $1.65 | $1.65 | $1.65 | 127,823 |
| 2015-11-11 | $1.97 | $1.97 | $1.83 | $1.84 | $1.84 | 36,596 |
| 2015-11-10 | $2.09 | $2.09 | $1.99 | $1.99 | $1.99 | 25,067 |
| 2015-11-09 | $1.98 | $2.12 | $1.92 | $2.04 | $2.04 | 65,497 |
| 2015-11-06 | $2.40 | $2.40 | $1.90 | $1.99 | $1.99 | 129,922 |
| 2015-11-05 | $2.81 | $2.81 | $2.34 | $2.40 | $2.40 | 229,260 |
| 2015-11-04 | $2.48 | $2.64 | $2.48 | $2.58 | $2.58 | 161,398 |
| 2015-11-03 | $2.29 | $2.46 | $2.23 | $2.40 | $2.40 | 106,091 |
| 2015-11-02 | $2.21 | $2.24 | $2.17 | $2.23 | $2.23 | 76,335 |
| 2015-10-30 | $1.94 | $2.07 | $1.94 | $2.07 | $2.07 | 93,687 |
| 2015-10-29 | $1.96 | $1.97 | $1.87 | $1.90 | $1.90 | 31,606 |
| 2015-10-28 | $1.94 | $1.97 | $1.92 | $1.95 | $1.95 | 22,260 |
| 2015-10-27 | $1.84 | $1.93 | $1.84 | $1.93 | $1.93 | 46,211 |
| 2015-10-26 | $1.78 | $1.79 | $1.75 | $1.78 | $1.78 | 23,939 |
| 2015-10-23 | $1.83 | $1.83 | $1.62 | $1.70 | $1.70 | 45,547 |
| 2015-10-22 | $1.77 | $1.88 | $1.76 | $1.86 | $1.86 | 68,567 |
| 2015-10-21 | $1.62 | $1.69 | $1.61 | $1.65 | $1.65 | 31,211 |
| 2015-10-20 | $2.05 | $2.05 | $1.55 | $1.55 | $1.55 | 121,469 |
| 2015-10-19 | $1.67 | $1.70 | $1.63 | $1.68 | $1.68 | 29,561 |
| 2015-10-16 | $1.56 | $1.57 | $1.53 | $1.57 | $1.57 | 17,636 |
| 2015-10-15 | $1.51 | $1.58 | $1.51 | $1.55 | $1.55 | 44,670 |
| 2015-10-14 | $1.37 | $1.48 | $1.37 | $1.46 | $1.46 | 13,302 |
| 2015-10-13 | $1.34 | $1.37 | $1.34 | $1.36 | $1.36 | 16,456 |
| 2015-10-12 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2015-10-09 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 480 |
| 2015-10-08 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2015-10-07 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 2,638 |
| 2015-10-06 | $1.29 | $1.38 | $1.29 | $1.36 | $1.36 | 13,597 |
| 2015-10-05 | $1.23 | $1.24 | $1.23 | $1.24 | $1.24 | 1,280 |
| 2015-10-02 | $1.22 | $1.23 | $1.19 | $1.22 | $1.22 | 6,620 |
| 2015-10-01 | $1.26 | $1.26 | $1.23 | $1.23 | $1.23 | 5,637 |
| 2015-09-30 | $1.18 | $1.26 | $1.18 | $1.21 | $1.21 | 21,998 |
| 2015-09-29 | $1.22 | $1.22 | $1.14 | $1.14 | $1.14 | 24,625 |
| 2015-09-28 | $1.30 | $1.30 | $1.22 | $1.23 | $1.23 | 5,914 |
| 2015-09-25 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 9,354 |
| 2015-09-24 | $1.34 | $1.35 | $1.29 | $1.30 | $1.30 | 3,734 |
| 2015-09-23 | $1.36 | $1.36 | $1.33 | $1.33 | $1.33 | 10,500 |
| 2015-09-22 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 5,324 |
| 2015-09-21 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | 10,090 |
| 2015-09-18 | $1.40 | $1.40 | $1.35 | $1.35 | $1.35 | 4,164 |
| 2015-09-17 | $1.40 | $1.41 | $1.36 | $1.40 | $1.40 | 11,250 |
| 2015-09-16 | $1.36 | $1.46 | $1.35 | $1.36 | $1.36 | 74,193 |
| 2015-09-15 | $1.22 | $1.28 | $1.22 | $1.27 | $1.27 | 33,230 |
| 2015-09-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 625 |
| 2015-09-11 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 7,693 |
| 2015-09-10 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 1,167 |
| 2015-09-09 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 21,830 |
| 2015-09-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 10,152 |
| 2015-09-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1 |
| 2015-09-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 50 |
| 2015-09-02 | $1.19 | $1.20 | $1.15 | $1.15 | $1.15 | 4,728 |
| 2015-09-01 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 5,012 |
| 2015-08-31 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 200 |
| 2015-08-28 | $1.24 | $1.24 | $1.20 | $1.22 | $1.22 | 10,156 |
| 2015-08-27 | $1.24 | $1.26 | $1.23 | $1.23 | $1.23 | 5,890 |
| 2015-08-26 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | 811 |
Canopy Growth Corporation (CGC) News Headlines
Recent Canopy Growth Corporation (CGC) News
Similar Companies to Canopy Growth Corporation (CGC) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |