Clovis Oncology Inc (CLVS) Exchange: NASDAQ
Data as of April 26, 2024
$0.08 ($-0.14) -63.47%
Clovis Oncology Inc - Daily Information
Click for more stock information on Clovis Oncology Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.08 |
| Previous Close | $0.08 |
| High | $0.08 |
| Low | $0.08 |
| Adjusted Open | $0.08 |
| Previous Adjusted Close | $0.08 |
| Adjusted High | $0.08 |
| Adjusted Low | $0.08 |
About Clovis Oncology Inc (CLVS)
Clovis Oncology Inc. is a biopharmaceutical firm that develops and commercializes medicines for people with cancer. Founded in 2009, Clovis has grown its team of employees steadily and has expanded its pipeline of treatments. Currently the company is developing rociletinib and Rubraca, two therapies used to treat non-small cell lung cancer caused by the abnormal presence of a gene known as an epidermal growth factor receptor mutation. The firm hopes to make these treatments available as first-line therapies for many forms of cancer in the near future. The company also holds the rights to other treatments, such as Rubraca for late-stage ovarian cancer, and has clinical trials underway for various types of leukemia. With a continued focus on addressing unmet needs of cancer patients, Clovis seems poised to make further advancements in the biopharmaceutical field.
Invest in Clovis Oncology Inc (CLVS)
Historical Stock Data for Clovis Oncology Inc (CLVS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,639 |
| 2022-12-08 | $0.22 | $0.24 | $0.20 | $0.22 | $0.22 | 4,019,124 |
| 2022-12-07 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 2,693,680 |
| 2022-12-06 | $0.28 | $0.29 | $0.24 | $0.25 | $0.25 | 4,719,040 |
| 2022-12-05 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 4,457,083 |
| 2022-12-02 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 2,682,279 |
| 2022-12-01 | $0.33 | $0.38 | $0.32 | $0.36 | $0.36 | 2,541,244 |
| 2022-11-30 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 1,698,950 |
| 2022-11-29 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 1,998,737 |
| 2022-11-28 | $0.34 | $0.36 | $0.32 | $0.34 | $0.34 | 2,075,150 |
| 2022-11-25 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 926,093 |
| 2022-11-23 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 2,325,544 |
| 2022-11-22 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 1,643,724 |
| 2022-11-21 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 1,686,867 |
| 2022-11-18 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 1,469,443 |
| 2022-11-17 | $0.33 | $0.37 | $0.32 | $0.34 | $0.34 | 2,546,863 |
| 2022-11-16 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 3,635,718 |
| 2022-11-15 | $0.40 | $0.47 | $0.36 | $0.37 | $0.37 | 9,851,607 |
| 2022-11-14 | $0.29 | $0.43 | $0.29 | $0.38 | $0.38 | 21,681,529 |
| 2022-11-11 | $0.27 | $0.30 | $0.26 | $0.29 | $0.29 | 10,690,011 |
| 2022-11-10 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 13,070,618 |
| 2022-11-09 | $0.28 | $0.32 | $0.23 | $0.28 | $0.28 | 42,298,393 |
| 2022-11-08 | $0.95 | $0.99 | $0.91 | $0.98 | $0.98 | 979,740 |
| 2022-11-07 | $0.90 | $0.97 | $0.90 | $0.95 | $0.95 | 1,425,256 |
| 2022-11-04 | $0.97 | $0.97 | $0.88 | $0.90 | $0.90 | 3,509,342 |
| 2022-11-03 | $0.89 | $0.99 | $0.88 | $0.94 | $0.94 | 2,469,951 |
| 2022-11-02 | $1.01 | $1.03 | $0.88 | $0.89 | $0.89 | 4,026,497 |
| 2022-11-01 | $1.03 | $1.06 | $1.00 | $1.00 | $1.00 | 2,602,709 |
| 2022-10-31 | $1.08 | $1.11 | $1.02 | $1.03 | $1.03 | 2,410,236 |
| 2022-10-28 | $1.03 | $1.12 | $0.98 | $1.09 | $1.09 | 2,358,685 |
| 2022-10-27 | $1.05 | $1.07 | $1.02 | $1.04 | $1.04 | 1,288,484 |
| 2022-10-26 | $1.04 | $1.07 | $1.02 | $1.06 | $1.06 | 1,344,047 |
| 2022-10-25 | $1.03 | $1.08 | $1.02 | $1.04 | $1.04 | 1,556,884 |
| 2022-10-24 | $1.08 | $1.09 | $1.01 | $1.04 | $1.04 | 1,274,897 |
| 2022-10-21 | $1.13 | $1.13 | $1.03 | $1.08 | $1.08 | 2,483,887 |
| 2022-10-20 | $1.14 | $1.16 | $1.12 | $1.13 | $1.13 | 485,356 |
| 2022-10-19 | $1.15 | $1.18 | $1.13 | $1.15 | $1.15 | 1,077,458 |
| 2022-10-18 | $1.20 | $1.24 | $1.12 | $1.18 | $1.18 | 1,478,007 |
| 2022-10-17 | $1.09 | $1.19 | $1.07 | $1.16 | $1.16 | 1,149,536 |
| 2022-10-14 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 1,044,978 |
| 2022-10-13 | $1.04 | $1.09 | $0.99 | $1.06 | $1.06 | 1,306,946 |
| 2022-10-12 | $1.08 | $1.10 | $1.03 | $1.08 | $1.08 | 949,791 |
| 2022-10-11 | $1.09 | $1.12 | $1.06 | $1.09 | $1.09 | 969,117 |
| 2022-10-10 | $1.16 | $1.16 | $1.04 | $1.06 | $1.06 | 1,417,356 |
| 2022-10-07 | $1.22 | $1.25 | $1.16 | $1.16 | $1.16 | 942,314 |
| 2022-10-06 | $1.22 | $1.27 | $1.21 | $1.23 | $1.23 | 1,057,539 |
| 2022-10-05 | $1.28 | $1.30 | $1.19 | $1.24 | $1.24 | 1,443,184 |
| 2022-10-04 | $1.24 | $1.31 | $1.19 | $1.30 | $1.30 | 2,918,310 |
| 2022-10-03 | $1.29 | $1.31 | $1.17 | $1.21 | $1.21 | 6,214,681 |
| 2022-09-30 | $1.16 | $1.23 | $1.13 | $1.19 | $1.19 | 1,137,176 |
| 2022-09-29 | $1.16 | $1.19 | $1.10 | $1.16 | $1.16 | 2,016,312 |
| 2022-09-28 | $1.07 | $1.22 | $1.06 | $1.18 | $1.18 | 3,004,974 |
| 2022-09-27 | $1.06 | $1.08 | $1.04 | $1.05 | $1.05 | 1,410,561 |
| 2022-09-26 | $1.12 | $1.14 | $1.02 | $1.05 | $1.05 | 2,483,203 |
| 2022-09-23 | $1.15 | $1.18 | $1.11 | $1.12 | $1.12 | 2,063,098 |
| 2022-09-22 | $1.16 | $1.22 | $1.13 | $1.18 | $1.18 | 2,445,094 |
| 2022-09-21 | $1.17 | $1.23 | $1.15 | $1.16 | $1.16 | 2,756,213 |
| 2022-09-20 | $1.21 | $1.21 | $1.10 | $1.12 | $1.12 | 2,332,362 |
| 2022-09-19 | $1.24 | $1.24 | $1.18 | $1.23 | $1.23 | 1,845,070 |
| 2022-09-16 | $1.35 | $1.37 | $1.21 | $1.26 | $1.26 | 3,971,171 |
| 2022-09-15 | $1.40 | $1.41 | $1.33 | $1.37 | $1.37 | 3,073,745 |
| 2022-09-14 | $1.49 | $1.49 | $1.34 | $1.39 | $1.39 | 4,510,211 |
| 2022-09-13 | $1.45 | $1.52 | $1.36 | $1.49 | $1.49 | 10,358,407 |
| 2022-09-12 | $1.28 | $1.59 | $1.24 | $1.50 | $1.50 | 32,769,188 |
| 2022-09-09 | $1.10 | $1.16 | $1.10 | $1.15 | $1.15 | 1,773,736 |
| 2022-09-08 | $1.11 | $1.18 | $1.10 | $1.10 | $1.10 | 2,270,098 |
| 2022-09-07 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 1,179,889 |
| 2022-09-06 | $1.12 | $1.18 | $1.10 | $1.11 | $1.11 | 1,878,540 |
| 2022-09-02 | $1.20 | $1.21 | $1.12 | $1.13 | $1.13 | 1,770,087 |
| 2022-09-01 | $1.11 | $1.19 | $1.08 | $1.18 | $1.18 | 1,904,495 |
| 2022-08-31 | $1.14 | $1.17 | $1.12 | $1.12 | $1.12 | 1,620,119 |
| 2022-08-30 | $1.20 | $1.22 | $1.10 | $1.11 | $1.11 | 1,857,350 |
| 2022-08-29 | $1.18 | $1.21 | $1.14 | $1.19 | $1.19 | 1,410,118 |
| 2022-08-26 | $1.28 | $1.28 | $1.19 | $1.19 | $1.19 | 2,298,659 |
| 2022-08-25 | $1.25 | $1.29 | $1.24 | $1.27 | $1.27 | 1,687,232 |
| 2022-08-24 | $1.26 | $1.31 | $1.23 | $1.25 | $1.25 | 1,120,097 |
| 2022-08-23 | $1.24 | $1.29 | $1.16 | $1.27 | $1.27 | 2,300,391 |
| 2022-08-22 | $1.33 | $1.34 | $1.22 | $1.24 | $1.24 | 3,294,105 |
| 2022-08-19 | $1.35 | $1.44 | $1.33 | $1.36 | $1.36 | 3,072,883 |
| 2022-08-18 | $1.39 | $1.39 | $1.31 | $1.37 | $1.37 | 1,833,869 |
| 2022-08-17 | $1.41 | $1.54 | $1.30 | $1.42 | $1.42 | 7,104,813 |
| 2022-08-16 | $1.42 | $1.49 | $1.35 | $1.41 | $1.41 | 3,963,837 |
| 2022-08-15 | $1.49 | $1.52 | $1.42 | $1.46 | $1.46 | 1,845,865 |
| 2022-08-12 | $1.49 | $1.55 | $1.45 | $1.48 | $1.48 | 3,237,563 |
| 2022-08-11 | $1.50 | $1.52 | $1.42 | $1.45 | $1.45 | 3,256,166 |
| 2022-08-10 | $1.31 | $1.60 | $1.27 | $1.56 | $1.56 | 8,637,093 |
| 2022-08-09 | $1.44 | $1.44 | $1.20 | $1.27 | $1.27 | 4,516,597 |
| 2022-08-08 | $1.45 | $1.54 | $1.43 | $1.45 | $1.45 | 6,789,483 |
| 2022-08-05 | $1.61 | $1.74 | $1.61 | $1.66 | $1.66 | 4,097,020 |
| 2022-08-04 | $1.77 | $1.79 | $1.62 | $1.64 | $1.64 | 3,472,933 |
| 2022-08-03 | $1.62 | $1.74 | $1.62 | $1.65 | $1.65 | 2,740,998 |
| 2022-08-02 | $1.46 | $1.65 | $1.45 | $1.60 | $1.60 | 3,497,277 |
| 2022-08-01 | $1.62 | $1.63 | $1.50 | $1.51 | $1.51 | 4,279,069 |
| 2022-07-29 | $1.74 | $1.77 | $1.65 | $1.67 | $1.67 | 1,650,559 |
| 2022-07-28 | $1.69 | $1.76 | $1.61 | $1.74 | $1.74 | 2,119,945 |
| 2022-07-27 | $1.77 | $1.78 | $1.67 | $1.72 | $1.72 | 2,614,287 |
| 2022-07-26 | $1.64 | $1.80 | $1.63 | $1.77 | $1.77 | 3,824,088 |
| 2022-07-25 | $1.75 | $1.79 | $1.62 | $1.69 | $1.69 | 2,830,737 |
| 2022-07-22 | $1.90 | $1.91 | $1.72 | $1.81 | $1.81 | 4,698,193 |
| 2022-07-21 | $1.91 | $2.02 | $1.89 | $1.93 | $1.93 | 3,533,526 |
| 2022-07-20 | $1.97 | $2.04 | $1.87 | $1.94 | $1.94 | 5,744,385 |
| 2022-07-19 | $2.01 | $2.17 | $1.94 | $2.00 | $2.00 | 8,875,606 |
| 2022-07-18 | $2.18 | $2.24 | $1.86 | $1.90 | $1.90 | 9,398,347 |
| 2022-07-15 | $2.36 | $2.48 | $2.11 | $2.19 | $2.19 | 7,471,377 |
| 2022-07-14 | $2.43 | $2.43 | $2.18 | $2.28 | $2.28 | 6,297,529 |
| 2022-07-13 | $2.38 | $2.87 | $2.37 | $2.46 | $2.46 | 17,171,601 |
| 2022-07-12 | $2.64 | $2.72 | $2.40 | $2.43 | $2.43 | 8,265,709 |
| 2022-07-11 | $2.76 | $2.80 | $2.55 | $2.68 | $2.68 | 11,853,297 |
| 2022-07-08 | $2.24 | $3.25 | $2.22 | $2.77 | $2.77 | 104,903,299 |
| 2022-07-07 | $2.07 | $2.23 | $1.88 | $2.17 | $2.17 | 12,729,923 |
| 2022-07-06 | $2.34 | $2.60 | $2.13 | $2.18 | $2.18 | 14,078,039 |
| 2022-07-05 | $2.70 | $2.74 | $2.37 | $2.41 | $2.41 | 26,902,030 |
| 2022-07-01 | $1.78 | $2.90 | $1.78 | $2.85 | $2.85 | 76,203,461 |
| 2022-06-30 | $1.68 | $1.95 | $1.63 | $1.80 | $1.80 | 12,547,192 |
| 2022-06-29 | $1.69 | $1.71 | $1.55 | $1.71 | $1.71 | 4,219,045 |
| 2022-06-28 | $1.70 | $1.85 | $1.62 | $1.71 | $1.71 | 7,435,504 |
| 2022-06-27 | $1.81 | $1.81 | $1.57 | $1.71 | $1.71 | 8,371,330 |
| 2022-06-24 | $1.66 | $1.91 | $1.66 | $1.70 | $1.70 | 27,306,300 |
| 2022-06-23 | $1.40 | $1.77 | $1.34 | $1.74 | $1.74 | 19,407,150 |
| 2022-06-22 | $1.74 | $1.84 | $1.47 | $1.53 | $1.53 | 30,790,471 |
| 2022-06-21 | $1.30 | $2.40 | $1.28 | $1.64 | $1.64 | 110,210,107 |
| 2022-06-17 | $0.89 | $1.20 | $0.88 | $1.18 | $1.18 | 19,474,581 |
| 2022-06-16 | $0.90 | $0.92 | $0.83 | $0.89 | $0.89 | 6,992,821 |
| 2022-06-15 | $0.86 | $1.01 | $0.78 | $0.97 | $0.97 | 21,149,045 |
| 2022-06-14 | $0.89 | $1.12 | $0.80 | $0.81 | $0.81 | 64,186,242 |
| 2022-06-13 | $0.66 | $0.73 | $0.58 | $0.70 | $0.70 | 10,876,137 |
| 2022-06-10 | $0.71 | $0.72 | $0.65 | $0.66 | $0.66 | 3,436,161 |
| 2022-06-09 | $0.78 | $0.80 | $0.73 | $0.73 | $0.73 | 3,018,061 |
| 2022-06-08 | $0.73 | $0.82 | $0.71 | $0.78 | $0.78 | 4,636,809 |
| 2022-06-07 | $0.68 | $0.75 | $0.66 | $0.73 | $0.73 | 3,922,675 |
| 2022-06-06 | $0.76 | $0.76 | $0.66 | $0.67 | $0.67 | 5,369,036 |
| 2022-06-03 | $0.66 | $0.76 | $0.64 | $0.75 | $0.75 | 7,513,564 |
| 2022-06-02 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 3,304,733 |
| 2022-06-01 | $0.70 | $0.72 | $0.64 | $0.67 | $0.67 | 4,126,295 |
| 2022-05-31 | $0.70 | $0.74 | $0.65 | $0.70 | $0.70 | 4,597,883 |
| 2022-05-27 | $0.72 | $0.72 | $0.62 | $0.69 | $0.69 | 4,547,805 |
| 2022-05-26 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 3,023,051 |
| 2022-05-25 | $0.65 | $0.69 | $0.63 | $0.67 | $0.67 | 2,440,012 |
| 2022-05-24 | $0.68 | $0.69 | $0.61 | $0.63 | $0.63 | 3,038,313 |
| 2022-05-23 | $0.72 | $0.74 | $0.68 | $0.68 | $0.68 | 3,393,455 |
| 2022-05-20 | $0.74 | $0.74 | $0.66 | $0.71 | $0.71 | 4,410,156 |
| 2022-05-19 | $0.75 | $0.76 | $0.69 | $0.71 | $0.71 | 3,666,235 |
| 2022-05-18 | $0.79 | $0.80 | $0.71 | $0.74 | $0.74 | 3,843,944 |
| 2022-05-17 | $0.84 | $0.87 | $0.78 | $0.78 | $0.78 | 5,779,555 |
| 2022-05-16 | $0.80 | $0.86 | $0.76 | $0.83 | $0.83 | 4,577,296 |
| 2022-05-13 | $0.81 | $0.84 | $0.77 | $0.78 | $0.78 | 3,824,751 |
| 2022-05-12 | $0.75 | $0.79 | $0.70 | $0.76 | $0.76 | 5,630,156 |
| 2022-05-11 | $0.86 | $0.86 | $0.72 | $0.75 | $0.75 | 5,736,919 |
| 2022-05-10 | $0.87 | $0.92 | $0.83 | $0.85 | $0.85 | 9,614,708 |
| 2022-05-09 | $0.94 | $1.00 | $0.80 | $0.81 | $0.81 | 14,460,281 |
| 2022-05-06 | $1.42 | $1.43 | $0.96 | $0.99 | $0.99 | 36,829,473 |
| 2022-05-05 | $1.63 | $1.63 | $1.40 | $1.47 | $1.47 | 6,406,605 |
| 2022-05-04 | $1.69 | $1.73 | $1.54 | $1.68 | $1.68 | 12,103,953 |
| 2022-05-03 | $2.03 | $2.16 | $2.01 | $2.10 | $2.10 | 5,215,449 |
| 2022-05-02 | $1.97 | $2.11 | $1.86 | $2.03 | $2.03 | 6,172,276 |
| 2022-04-29 | $2.06 | $2.16 | $1.98 | $2.00 | $2.00 | 5,802,628 |
| 2022-04-28 | $2.32 | $2.32 | $2.01 | $2.14 | $2.14 | 5,656,673 |
| 2022-04-27 | $2.31 | $2.35 | $2.21 | $2.25 | $2.25 | 3,655,281 |
| 2022-04-26 | $2.42 | $2.44 | $2.24 | $2.29 | $2.29 | 3,990,054 |
| 2022-04-25 | $2.15 | $2.48 | $2.13 | $2.44 | $2.44 | 5,818,161 |
| 2022-04-22 | $2.18 | $2.29 | $2.12 | $2.16 | $2.16 | 3,035,037 |
| 2022-04-21 | $2.20 | $2.32 | $2.12 | $2.21 | $2.21 | 4,308,216 |
| 2022-04-20 | $2.26 | $2.27 | $2.13 | $2.17 | $2.17 | 2,853,329 |
| 2022-04-19 | $2.21 | $2.32 | $2.17 | $2.23 | $2.23 | 3,549,326 |
| 2022-04-18 | $2.13 | $2.36 | $2.04 | $2.24 | $2.24 | 7,711,152 |
| 2022-04-14 | $2.33 | $2.42 | $2.24 | $2.28 | $2.28 | 3,639,311 |
| 2022-04-13 | $2.23 | $2.43 | $2.23 | $2.34 | $2.34 | 6,106,052 |
| 2022-04-12 | $2.38 | $2.47 | $2.19 | $2.24 | $2.24 | 6,854,929 |
| 2022-04-11 | $2.55 | $2.58 | $2.36 | $2.42 | $2.42 | 9,904,697 |
| 2022-04-08 | $2.75 | $2.79 | $2.58 | $2.59 | $2.59 | 6,558,690 |
| 2022-04-07 | $2.78 | $2.79 | $2.50 | $2.70 | $2.70 | 10,671,746 |
| 2022-04-06 | $2.96 | $3.14 | $2.67 | $2.79 | $2.79 | 30,555,405 |
| 2022-04-05 | $2.58 | $3.00 | $2.50 | $2.96 | $2.96 | 31,471,117 |
| 2022-04-04 | $2.63 | $3.09 | $2.63 | $2.72 | $2.72 | 75,759,533 |
| 2022-04-01 | $2.01 | $2.67 | $1.99 | $2.50 | $2.50 | 52,816,938 |
| 2022-03-31 | $2.33 | $2.88 | $2.02 | $2.02 | $2.02 | 211,803,048 |
| 2022-03-30 | $1.68 | $1.79 | $1.64 | $1.65 | $1.65 | 3,192,373 |
| 2022-03-29 | $1.56 | $1.76 | $1.56 | $1.71 | $1.71 | 5,316,588 |
| 2022-03-28 | $1.62 | $1.65 | $1.51 | $1.54 | $1.54 | 3,526,403 |
| 2022-03-25 | $1.66 | $1.66 | $1.57 | $1.60 | $1.60 | 3,293,767 |
| 2022-03-24 | $1.64 | $1.70 | $1.58 | $1.67 | $1.67 | 2,682,358 |
| 2022-03-23 | $1.61 | $1.71 | $1.60 | $1.63 | $1.63 | 4,071,713 |
| 2022-03-22 | $1.57 | $1.70 | $1.55 | $1.65 | $1.65 | 4,657,619 |
| 2022-03-21 | $1.66 | $1.66 | $1.56 | $1.56 | $1.56 | 4,566,095 |
| 2022-03-18 | $1.50 | $1.74 | $1.50 | $1.66 | $1.66 | 30,715,057 |
| 2022-03-17 | $1.44 | $1.53 | $1.42 | $1.53 | $1.53 | 6,923,182 |
| 2022-03-16 | $1.47 | $1.47 | $1.35 | $1.46 | $1.46 | 9,007,034 |
| 2022-03-15 | $1.47 | $1.48 | $1.41 | $1.43 | $1.43 | 4,361,976 |
| 2022-03-14 | $1.58 | $1.61 | $1.42 | $1.43 | $1.43 | 6,628,610 |
| 2022-03-11 | $1.69 | $1.74 | $1.58 | $1.58 | $1.58 | 3,720,907 |
| 2022-03-10 | $1.69 | $1.72 | $1.58 | $1.68 | $1.68 | 3,337,642 |
| 2022-03-09 | $1.65 | $1.75 | $1.60 | $1.74 | $1.74 | 4,057,338 |
| 2022-03-08 | $1.48 | $1.67 | $1.42 | $1.57 | $1.57 | 3,845,510 |
| 2022-03-07 | $1.52 | $1.57 | $1.45 | $1.50 | $1.50 | 3,466,511 |
| 2022-03-04 | $1.63 | $1.67 | $1.51 | $1.52 | $1.52 | 3,903,972 |
| 2022-03-03 | $1.82 | $1.82 | $1.61 | $1.64 | $1.64 | 4,842,308 |
| 2022-03-02 | $1.95 | $1.96 | $1.82 | $1.83 | $1.83 | 3,994,584 |
| 2022-03-01 | $2.07 | $2.07 | $1.91 | $1.95 | $1.95 | 3,658,210 |
| 2022-02-28 | $1.97 | $2.11 | $1.96 | $2.06 | $2.06 | 3,726,381 |
| 2022-02-25 | $1.96 | $2.04 | $1.84 | $2.04 | $2.04 | 4,125,230 |
| 2022-02-24 | $1.53 | $1.96 | $1.51 | $1.96 | $1.96 | 7,322,890 |
| 2022-02-23 | $1.71 | $1.73 | $1.61 | $1.62 | $1.62 | 4,696,983 |
| 2022-02-22 | $1.71 | $1.80 | $1.69 | $1.69 | $1.69 | 3,598,473 |
| 2022-02-18 | $1.77 | $1.80 | $1.69 | $1.71 | $1.71 | 4,133,063 |
| 2022-02-17 | $1.90 | $1.91 | $1.75 | $1.75 | $1.75 | 4,607,572 |
| 2022-02-16 | $1.96 | $1.97 | $1.87 | $1.92 | $1.92 | 3,161,837 |
| 2022-02-15 | $1.88 | $2.01 | $1.86 | $2.00 | $2.00 | 4,252,699 |
| 2022-02-14 | $1.93 | $1.93 | $1.80 | $1.81 | $1.81 | 2,577,983 |
| 2022-02-11 | $1.99 | $2.06 | $1.88 | $1.90 | $1.90 | 4,099,691 |
| 2022-02-10 | $2.00 | $2.14 | $1.92 | $1.95 | $1.95 | 6,143,388 |
| 2022-02-09 | $1.91 | $2.09 | $1.91 | $2.05 | $2.05 | 7,535,046 |
| 2022-02-08 | $1.92 | $1.94 | $1.82 | $1.89 | $1.89 | 3,273,826 |
| 2022-02-07 | $1.83 | $1.94 | $1.82 | $1.91 | $1.91 | 4,018,675 |
| 2022-02-04 | $1.75 | $1.83 | $1.73 | $1.80 | $1.80 | 4,868,185 |
| 2022-02-03 | $1.85 | $1.90 | $1.71 | $1.75 | $1.75 | 5,205,961 |
| 2022-02-02 | $2.09 | $2.11 | $1.87 | $1.88 | $1.88 | 4,120,567 |
| 2022-02-01 | $2.05 | $2.14 | $1.96 | $2.09 | $2.09 | 4,368,235 |
| 2022-01-31 | $1.95 | $2.05 | $1.95 | $2.04 | $2.04 | 5,420,039 |
| 2022-01-28 | $1.84 | $1.95 | $1.79 | $1.93 | $1.93 | 3,788,714 |
| 2022-01-27 | $1.95 | $1.98 | $1.82 | $1.83 | $1.83 | 4,762,858 |
| 2022-01-26 | $2.12 | $2.15 | $1.90 | $1.92 | $1.92 | 5,592,116 |
| 2022-01-25 | $2.04 | $2.14 | $1.99 | $2.09 | $2.09 | 4,721,743 |
| 2022-01-24 | $2.15 | $2.17 | $1.97 | $2.12 | $2.12 | 7,812,100 |
| 2022-01-21 | $2.29 | $2.40 | $2.18 | $2.19 | $2.19 | 5,707,948 |
| 2022-01-20 | $2.51 | $2.56 | $2.31 | $2.33 | $2.33 | 4,896,869 |
| 2022-01-19 | $2.50 | $2.60 | $2.44 | $2.44 | $2.44 | 4,280,958 |
| 2022-01-18 | $2.65 | $2.66 | $2.43 | $2.44 | $2.44 | 6,216,878 |
| 2022-01-14 | $2.50 | $2.72 | $2.45 | $2.71 | $2.71 | 4,872,616 |
| 2022-01-13 | $2.58 | $2.62 | $2.50 | $2.54 | $2.54 | 3,865,806 |
| 2022-01-12 | $2.75 | $2.82 | $2.58 | $2.58 | $2.58 | 3,165,108 |
| 2022-01-11 | $2.65 | $2.84 | $2.63 | $2.73 | $2.73 | 3,869,756 |
| 2022-01-10 | $2.53 | $2.64 | $2.46 | $2.59 | $2.59 | 3,981,666 |
| 2022-01-07 | $2.75 | $2.82 | $2.55 | $2.55 | $2.55 | 4,802,803 |
| 2022-01-06 | $2.74 | $2.83 | $2.63 | $2.71 | $2.71 | 3,046,058 |
| 2022-01-05 | $2.91 | $3.00 | $2.67 | $2.67 | $2.67 | 4,122,979 |
| 2022-01-04 | $3.12 | $3.13 | $2.90 | $2.91 | $2.91 | 3,420,992 |
| 2022-01-03 | $2.75 | $3.14 | $2.75 | $3.14 | $3.14 | 4,325,530 |
| 2021-12-31 | $2.85 | $2.94 | $2.69 | $2.71 | $2.71 | 3,930,112 |
| 2021-12-30 | $2.74 | $3.00 | $2.71 | $2.85 | $2.85 | 4,692,079 |
| 2021-12-29 | $2.75 | $2.80 | $2.66 | $2.74 | $2.74 | 3,840,442 |
| 2021-12-28 | $2.88 | $3.02 | $2.77 | $2.77 | $2.77 | 3,443,082 |
| 2021-12-27 | $3.16 | $3.16 | $2.86 | $2.86 | $2.86 | 3,869,488 |
| 2021-12-23 | $3.13 | $3.22 | $3.05 | $3.17 | $3.17 | 2,821,135 |
| 2021-12-22 | $3.16 | $3.25 | $3.13 | $3.15 | $3.15 | 1,982,736 |
| 2021-12-21 | $3.23 | $3.32 | $3.13 | $3.18 | $3.18 | 3,382,077 |
| 2021-12-20 | $3.05 | $3.30 | $2.99 | $3.21 | $3.21 | 3,375,390 |
| 2021-12-17 | $2.71 | $3.22 | $2.71 | $3.17 | $3.17 | 6,630,319 |
| 2021-12-16 | $2.88 | $2.92 | $2.72 | $2.75 | $2.75 | 3,612,521 |
| 2021-12-15 | $2.70 | $2.85 | $2.58 | $2.84 | $2.84 | 4,450,639 |
| 2021-12-14 | $2.69 | $2.77 | $2.63 | $2.70 | $2.70 | 3,267,733 |
| 2021-12-13 | $2.80 | $2.89 | $2.62 | $2.70 | $2.70 | 4,227,247 |
| 2021-12-10 | $2.97 | $2.97 | $2.76 | $2.77 | $2.77 | 2,847,465 |
| 2021-12-09 | $3.11 | $3.16 | $2.91 | $2.91 | $2.91 | 3,799,344 |
| 2021-12-08 | $3.10 | $3.19 | $3.00 | $3.16 | $3.16 | 3,144,569 |
| 2021-12-07 | $2.87 | $3.18 | $2.86 | $3.08 | $3.08 | 5,675,855 |
| 2021-12-06 | $2.77 | $2.87 | $2.71 | $2.81 | $2.81 | 4,111,824 |
| 2021-12-03 | $3.11 | $3.11 | $2.75 | $2.76 | $2.76 | 5,394,603 |
| 2021-12-02 | $3.00 | $3.13 | $2.97 | $3.11 | $3.11 | 5,099,194 |
| 2021-12-01 | $3.13 | $3.28 | $2.93 | $2.94 | $2.94 | 5,170,159 |
| 2021-11-30 | $3.05 | $3.18 | $3.02 | $3.16 | $3.16 | 4,367,749 |
| 2021-11-29 | $3.23 | $3.30 | $3.06 | $3.09 | $3.09 | 3,829,495 |
| 2021-11-26 | $3.32 | $3.33 | $3.14 | $3.20 | $3.20 | 2,891,023 |
| 2021-11-24 | $3.24 | $3.41 | $3.15 | $3.34 | $3.34 | 2,768,269 |
| 2021-11-23 | $3.07 | $3.34 | $3.04 | $3.27 | $3.27 | 7,025,168 |
| 2021-11-22 | $3.38 | $3.41 | $3.11 | $3.12 | $3.12 | 5,693,261 |
| 2021-11-19 | $3.46 | $3.47 | $3.34 | $3.38 | $3.38 | 4,461,803 |
| 2021-11-18 | $3.64 | $3.70 | $3.39 | $3.49 | $3.49 | 5,577,908 |
| 2021-11-17 | $3.81 | $3.86 | $3.61 | $3.63 | $3.63 | 4,536,776 |
| 2021-11-16 | $3.89 | $3.91 | $3.78 | $3.84 | $3.84 | 3,306,151 |
| 2021-11-15 | $3.96 | $4.00 | $3.87 | $3.88 | $3.88 | 2,813,361 |
| 2021-11-12 | $3.99 | $4.05 | $3.90 | $3.94 | $3.94 | 3,484,769 |
| 2021-11-11 | $4.11 | $4.13 | $3.95 | $3.99 | $3.99 | 6,535,051 |
| 2021-11-10 | $4.26 | $4.26 | $4.09 | $4.11 | $4.11 | 4,002,966 |
| 2021-11-09 | $4.35 | $4.36 | $4.24 | $4.25 | $4.25 | 2,216,885 |
| 2021-11-08 | $4.47 | $4.51 | $4.33 | $4.36 | $4.36 | 2,210,962 |
| 2021-11-05 | $4.55 | $4.57 | $4.33 | $4.42 | $4.42 | 2,930,873 |
| 2021-11-04 | $4.66 | $4.73 | $4.44 | $4.57 | $4.57 | 2,985,741 |
| 2021-11-03 | $4.33 | $4.69 | $4.28 | $4.69 | $4.69 | 4,406,453 |
| 2021-11-02 | $4.56 | $4.76 | $4.49 | $4.76 | $4.76 | 2,219,516 |
| 2021-11-01 | $4.35 | $4.56 | $4.35 | $4.56 | $4.56 | 2,992,534 |
| 2021-10-29 | $4.34 | $4.43 | $4.31 | $4.33 | $4.33 | 1,682,989 |
| 2021-10-28 | $4.13 | $4.38 | $4.13 | $4.38 | $4.38 | 2,560,643 |
| 2021-10-27 | $4.37 | $4.37 | $4.12 | $4.12 | $4.12 | 3,299,811 |
| 2021-10-26 | $4.38 | $4.50 | $4.33 | $4.35 | $4.35 | 1,358,012 |
| 2021-10-25 | $4.31 | $4.45 | $4.31 | $4.39 | $4.39 | 1,720,841 |
| 2021-10-22 | $4.38 | $4.39 | $4.25 | $4.33 | $4.33 | 1,855,990 |
| 2021-10-21 | $4.33 | $4.47 | $4.31 | $4.38 | $4.38 | 1,851,410 |
| 2021-10-20 | $4.34 | $4.40 | $4.27 | $4.31 | $4.31 | 1,581,020 |
| 2021-10-19 | $4.20 | $4.38 | $4.17 | $4.35 | $4.35 | 2,177,091 |
| 2021-10-18 | $4.34 | $4.36 | $4.14 | $4.19 | $4.19 | 3,639,982 |
| 2021-10-15 | $4.46 | $4.50 | $4.34 | $4.34 | $4.34 | 1,679,701 |
| 2021-10-14 | $4.48 | $4.62 | $4.44 | $4.45 | $4.45 | 2,478,047 |
| 2021-10-13 | $4.37 | $4.50 | $4.35 | $4.46 | $4.46 | 2,235,910 |
| 2021-10-12 | $4.30 | $4.38 | $4.28 | $4.33 | $4.33 | 1,567,983 |
| 2021-10-11 | $4.32 | $4.41 | $4.28 | $4.31 | $4.31 | 1,389,038 |
| 2021-10-08 | $4.38 | $4.45 | $4.33 | $4.36 | $4.36 | 1,338,109 |
| 2021-10-07 | $4.41 | $4.50 | $4.35 | $4.40 | $4.40 | 1,862,928 |
| 2021-10-06 | $4.25 | $4.35 | $4.24 | $4.32 | $4.32 | 2,015,928 |
| 2021-10-05 | $4.28 | $4.42 | $4.24 | $4.34 | $4.34 | 2,334,970 |
| 2021-10-04 | $4.41 | $4.48 | $4.26 | $4.28 | $4.28 | 2,390,017 |
| 2021-10-01 | $4.46 | $4.48 | $4.34 | $4.47 | $4.47 | 2,420,434 |
| 2021-09-30 | $4.52 | $4.58 | $4.46 | $4.46 | $4.46 | 2,038,675 |
| 2021-09-29 | $4.68 | $4.73 | $4.51 | $4.52 | $4.52 | 1,831,547 |
| 2021-09-28 | $4.86 | $4.89 | $4.66 | $4.67 | $4.67 | 2,093,230 |
| 2021-09-27 | $4.69 | $4.91 | $4.68 | $4.87 | $4.87 | 2,218,889 |
| 2021-09-24 | $4.63 | $4.80 | $4.63 | $4.67 | $4.67 | 2,557,903 |
| 2021-09-23 | $4.44 | $4.61 | $4.42 | $4.61 | $4.61 | 1,852,736 |
| 2021-09-22 | $4.49 | $4.54 | $4.40 | $4.44 | $4.44 | 2,083,467 |
| 2021-09-21 | $4.57 | $4.60 | $4.40 | $4.44 | $4.44 | 3,105,174 |
| 2021-09-20 | $4.59 | $4.76 | $4.53 | $4.57 | $4.57 | 3,915,868 |
| 2021-09-17 | $4.61 | $4.90 | $4.58 | $4.84 | $4.84 | 9,327,891 |
| 2021-09-16 | $4.48 | $4.65 | $4.40 | $4.61 | $4.61 | 3,439,269 |
| 2021-09-15 | $4.29 | $4.48 | $4.26 | $4.45 | $4.45 | 4,662,203 |
| 2021-09-14 | $4.34 | $4.40 | $4.23 | $4.28 | $4.28 | 5,904,648 |
| 2021-09-13 | $4.38 | $4.48 | $4.30 | $4.33 | $4.33 | 3,311,874 |
| 2021-09-10 | $4.46 | $4.49 | $4.35 | $4.36 | $4.36 | 2,812,286 |
| 2021-09-09 | $4.39 | $4.58 | $4.36 | $4.40 | $4.40 | 2,551,160 |
| 2021-09-08 | $4.61 | $4.63 | $4.39 | $4.41 | $4.41 | 2,382,224 |
| 2021-09-07 | $4.66 | $4.75 | $4.56 | $4.64 | $4.64 | 3,043,427 |
| 2021-09-03 | $4.86 | $4.89 | $4.60 | $4.62 | $4.62 | 5,702,647 |
| 2021-09-02 | $4.89 | $4.97 | $4.84 | $4.90 | $4.90 | 2,207,531 |
| 2021-09-01 | $4.80 | $4.93 | $4.79 | $4.92 | $4.92 | 2,376,009 |
| 2021-08-31 | $4.81 | $4.96 | $4.77 | $4.82 | $4.82 | 3,044,527 |
| 2021-08-30 | $4.93 | $5.00 | $4.78 | $4.83 | $4.83 | 3,485,708 |
| 2021-08-27 | $4.54 | $4.72 | $4.51 | $4.68 | $4.68 | 2,875,121 |
| 2021-08-26 | $4.56 | $4.78 | $4.53 | $4.54 | $4.54 | 2,238,589 |
| 2021-08-25 | $4.55 | $4.68 | $4.47 | $4.62 | $4.62 | 2,310,998 |
| 2021-08-24 | $4.49 | $4.59 | $4.43 | $4.58 | $4.58 | 2,458,574 |
| 2021-08-23 | $4.27 | $4.53 | $4.27 | $4.52 | $4.52 | 3,449,070 |
| 2021-08-20 | $4.07 | $4.28 | $4.07 | $4.24 | $4.24 | 3,100,912 |
| 2021-08-19 | $4.28 | $4.30 | $4.06 | $4.06 | $4.06 | 2,952,437 |
| 2021-08-18 | $4.45 | $4.46 | $4.30 | $4.30 | $4.30 | 2,870,228 |
| 2021-08-17 | $4.56 | $4.60 | $4.35 | $4.40 | $4.40 | 4,202,677 |
| 2021-08-16 | $4.76 | $4.76 | $4.58 | $4.63 | $4.63 | 3,648,738 |
| 2021-08-13 | $4.90 | $4.98 | $4.78 | $4.78 | $4.78 | 2,033,477 |
| 2021-08-12 | $4.83 | $4.94 | $4.74 | $4.90 | $4.90 | 1,902,756 |
| 2021-08-11 | $4.93 | $4.94 | $4.76 | $4.81 | $4.81 | 2,117,046 |
| 2021-08-10 | $4.91 | $5.01 | $4.88 | $4.93 | $4.93 | 1,701,332 |
| 2021-08-09 | $5.00 | $5.06 | $4.90 | $4.92 | $4.92 | 3,331,410 |
| 2021-08-06 | $5.03 | $5.05 | $4.87 | $4.97 | $4.97 | 2,922,174 |
| 2021-08-05 | $4.77 | $5.06 | $4.73 | $5.06 | $5.06 | 3,092,779 |
| 2021-08-04 | $4.66 | $5.24 | $4.66 | $4.82 | $4.82 | 5,334,053 |
| 2021-08-03 | $4.96 | $4.96 | $4.73 | $4.86 | $4.86 | 3,084,733 |
| 2021-08-02 | $4.89 | $5.01 | $4.84 | $4.92 | $4.92 | 1,982,004 |
| 2021-07-30 | $4.85 | $4.94 | $4.78 | $4.83 | $4.83 | 2,081,921 |
| 2021-07-29 | $5.10 | $5.12 | $4.85 | $4.85 | $4.85 | 2,509,820 |
| 2021-07-28 | $4.88 | $5.10 | $4.85 | $5.09 | $5.09 | 2,917,238 |
| 2021-07-27 | $4.75 | $4.96 | $4.65 | $4.88 | $4.88 | 3,449,662 |
| 2021-07-26 | $4.88 | $4.94 | $4.75 | $4.76 | $4.76 | 3,091,922 |
| 2021-07-23 | $5.03 | $5.05 | $4.85 | $4.86 | $4.86 | 3,484,601 |
| 2021-07-22 | $5.20 | $5.23 | $5.01 | $5.02 | $5.02 | 2,772,467 |
| 2021-07-21 | $5.20 | $5.28 | $5.10 | $5.20 | $5.20 | 2,339,148 |
| 2021-07-20 | $5.00 | $5.18 | $4.98 | $5.17 | $5.17 | 2,827,480 |
| 2021-07-19 | $4.95 | $5.08 | $4.89 | $5.02 | $5.02 | 3,614,298 |
| 2021-07-16 | $5.13 | $5.21 | $5.00 | $5.05 | $5.05 | 3,978,241 |
| 2021-07-15 | $5.27 | $5.30 | $5.05 | $5.16 | $5.16 | 7,610,706 |
| 2021-07-14 | $5.36 | $5.78 | $5.27 | $5.29 | $5.29 | 13,719,339 |
| 2021-07-13 | $5.26 | $5.66 | $5.18 | $5.28 | $5.28 | 10,512,217 |
| 2021-07-12 | $5.71 | $5.75 | $5.28 | $5.30 | $5.30 | 5,833,614 |
| 2021-07-09 | $5.41 | $5.46 | $5.24 | $5.42 | $5.42 | 3,341,593 |
| 2021-07-08 | $5.25 | $5.54 | $5.21 | $5.39 | $5.39 | 3,220,178 |
| 2021-07-07 | $5.59 | $5.61 | $5.39 | $5.39 | $5.39 | 3,973,337 |
| 2021-07-06 | $5.82 | $5.92 | $5.58 | $5.59 | $5.59 | 4,801,775 |
| 2021-07-02 | $5.79 | $5.83 | $5.57 | $5.69 | $5.69 | 5,425,755 |
| 2021-07-01 | $5.80 | $5.91 | $5.70 | $5.80 | $5.80 | 3,186,748 |
| 2021-06-30 | $5.87 | $5.91 | $5.79 | $5.80 | $5.80 | 3,526,404 |
| 2021-06-29 | $6.22 | $6.22 | $5.84 | $5.85 | $5.85 | 4,954,641 |
| 2021-06-28 | $6.60 | $6.64 | $6.17 | $6.17 | $6.17 | 4,673,675 |
| 2021-06-25 | $6.29 | $6.65 | $6.24 | $6.54 | $6.54 | 8,712,478 |
| 2021-06-24 | $6.23 | $6.30 | $6.06 | $6.29 | $6.29 | 4,640,554 |
| 2021-06-23 | $5.90 | $6.22 | $5.90 | $6.17 | $6.17 | 5,200,841 |
| 2021-06-22 | $5.95 | $6.05 | $5.78 | $5.88 | $5.88 | 4,423,698 |
| 2021-06-21 | $5.98 | $6.01 | $5.76 | $5.96 | $5.96 | 4,357,590 |
| 2021-06-18 | $6.01 | $6.24 | $5.92 | $5.97 | $5.97 | 6,951,539 |
| 2021-06-17 | $5.99 | $6.31 | $5.98 | $6.09 | $6.09 | 10,268,442 |
| 2021-06-16 | $5.79 | $5.92 | $5.58 | $5.91 | $5.91 | 5,835,737 |
| 2021-06-15 | $5.85 | $6.14 | $5.71 | $5.77 | $5.77 | 5,928,205 |
| 2021-06-14 | $5.90 | $6.25 | $5.80 | $5.84 | $5.84 | 9,669,686 |
| 2021-06-11 | $6.00 | $6.02 | $5.66 | $5.78 | $5.78 | 7,234,855 |
| 2021-06-10 | $6.11 | $6.28 | $5.78 | $5.97 | $5.97 | 12,077,084 |
| 2021-06-09 | $7.12 | $7.24 | $6.21 | $6.31 | $6.31 | 45,879,005 |
| 2021-06-08 | $5.57 | $5.83 | $5.50 | $5.71 | $5.71 | 11,297,975 |
| 2021-06-07 | $5.41 | $5.55 | $5.20 | $5.45 | $5.45 | 7,558,994 |
| 2021-06-04 | $5.35 | $5.52 | $5.33 | $5.36 | $5.36 | 3,530,625 |
| 2021-06-03 | $5.60 | $5.82 | $5.36 | $5.37 | $5.37 | 9,367,682 |
| 2021-06-02 | $5.19 | $5.53 | $5.13 | $5.51 | $5.51 | 10,673,907 |
| 2021-06-01 | $5.20 | $5.22 | $5.10 | $5.13 | $5.13 | 2,686,427 |
| 2021-05-28 | $5.22 | $5.29 | $5.11 | $5.13 | $5.13 | 3,444,167 |
| 2021-05-27 | $5.12 | $5.33 | $5.03 | $5.22 | $5.22 | 4,999,294 |
| 2021-05-26 | $5.05 | $5.13 | $5.01 | $5.06 | $5.06 | 3,068,095 |
| 2021-05-25 | $5.05 | $5.18 | $5.02 | $5.02 | $5.02 | 4,191,325 |
| 2021-05-24 | $5.21 | $5.22 | $4.99 | $5.07 | $5.07 | 6,262,850 |
| 2021-05-21 | $5.33 | $5.40 | $5.18 | $5.18 | $5.18 | 3,463,972 |
| 2021-05-20 | $5.35 | $5.50 | $5.21 | $5.28 | $5.28 | 3,606,084 |
| 2021-05-19 | $5.47 | $5.52 | $5.24 | $5.27 | $5.27 | 3,912,093 |
| 2021-05-18 | $5.79 | $5.79 | $5.49 | $5.49 | $5.49 | 4,610,571 |
| 2021-05-17 | $5.80 | $6.05 | $5.75 | $5.87 | $5.87 | 2,297,758 |
| 2021-05-14 | $5.70 | $6.00 | $5.68 | $5.87 | $5.87 | 3,224,544 |
| 2021-05-13 | $5.80 | $5.89 | $5.44 | $5.62 | $5.62 | 3,231,163 |
| 2021-05-12 | $5.45 | $6.07 | $5.45 | $5.71 | $5.71 | 3,842,748 |
| 2021-05-11 | $5.07 | $5.67 | $5.03 | $5.61 | $5.61 | 3,199,191 |
| 2021-05-10 | $5.62 | $5.64 | $5.25 | $5.29 | $5.29 | 5,625,153 |
| 2021-05-07 | $5.73 | $5.92 | $5.60 | $5.64 | $5.64 | 4,531,340 |
| 2021-05-06 | $5.84 | $5.89 | $5.39 | $5.67 | $5.67 | 4,918,697 |
| 2021-05-05 | $5.28 | $6.36 | $5.27 | $5.86 | $5.86 | 12,758,584 |
| 2021-05-04 | $5.75 | $5.75 | $5.45 | $5.51 | $5.51 | 4,741,186 |
| 2021-05-03 | $5.97 | $5.99 | $5.67 | $5.77 | $5.77 | 2,763,266 |
| 2021-04-30 | $5.95 | $6.16 | $5.90 | $5.94 | $5.94 | 2,447,985 |
| 2021-04-29 | $6.23 | $6.24 | $5.95 | $6.02 | $6.02 | 2,355,934 |
| 2021-04-28 | $6.12 | $6.24 | $6.07 | $6.15 | $6.15 | 1,956,360 |
| 2021-04-27 | $6.35 | $6.43 | $6.10 | $6.15 | $6.15 | 2,114,569 |
| 2021-04-26 | $6.13 | $6.43 | $6.05 | $6.29 | $6.29 | 3,162,044 |
| 2021-04-23 | $6.08 | $6.21 | $5.95 | $6.09 | $6.09 | 2,591,356 |
| 2021-04-22 | $6.04 | $6.32 | $5.85 | $6.09 | $6.09 | 4,176,556 |
| 2021-04-21 | $5.67 | $6.03 | $5.56 | $6.00 | $6.00 | 3,516,716 |
| 2021-04-20 | $5.75 | $5.80 | $5.48 | $5.67 | $5.67 | 4,858,611 |
| 2021-04-19 | $5.88 | $6.14 | $5.76 | $5.78 | $5.78 | 3,730,469 |
| 2021-04-16 | $6.06 | $6.13 | $5.90 | $5.98 | $5.98 | 3,312,052 |
| 2021-04-15 | $6.25 | $6.40 | $6.01 | $6.10 | $6.10 | 3,613,594 |
| 2021-04-14 | $6.14 | $6.42 | $6.07 | $6.25 | $6.25 | 3,715,211 |
| 2021-04-13 | $6.17 | $6.23 | $5.95 | $6.14 | $6.14 | 3,225,902 |
| 2021-04-12 | $6.21 | $6.22 | $5.98 | $6.16 | $6.16 | 3,954,269 |
| 2021-04-09 | $6.52 | $6.55 | $6.02 | $6.23 | $6.23 | 5,404,328 |
| 2021-04-08 | $6.69 | $6.69 | $6.47 | $6.58 | $6.58 | 2,956,786 |
| 2021-04-07 | $6.85 | $6.96 | $6.56 | $6.58 | $6.58 | 3,681,540 |
| 2021-04-06 | $7.08 | $7.35 | $6.86 | $6.90 | $6.90 | 4,355,080 |
| 2021-04-05 | $7.05 | $7.31 | $6.93 | $7.05 | $7.05 | 4,582,177 |
| 2021-04-01 | $7.12 | $7.33 | $6.93 | $6.99 | $6.99 | 4,448,130 |
| 2021-03-31 | $6.89 | $7.17 | $6.75 | $7.02 | $7.02 | 5,821,747 |
| 2021-03-30 | $6.26 | $6.87 | $6.20 | $6.78 | $6.78 | 5,525,951 |
| 2021-03-29 | $6.41 | $6.54 | $6.19 | $6.32 | $6.32 | 4,506,698 |
| 2021-03-26 | $6.66 | $6.81 | $6.20 | $6.44 | $6.44 | 5,986,048 |
| 2021-03-25 | $6.29 | $6.70 | $6.18 | $6.61 | $6.61 | 6,508,529 |
| 2021-03-24 | $6.65 | $6.91 | $6.28 | $6.47 | $6.47 | 8,753,178 |
| 2021-03-23 | $7.18 | $7.40 | $6.60 | $6.75 | $6.75 | 16,070,393 |
| 2021-03-22 | $7.55 | $8.18 | $7.12 | $7.47 | $7.47 | 37,064,539 |
| 2021-03-19 | $6.40 | $8.95 | $6.36 | $7.86 | $7.86 | 331,763,706 |
| 2021-03-18 | $5.59 | $5.63 | $5.29 | $5.32 | $5.32 | 4,912,937 |
| 2021-03-17 | $5.50 | $5.74 | $5.42 | $5.72 | $5.72 | 4,144,487 |
| 2021-03-16 | $5.90 | $5.92 | $5.54 | $5.61 | $5.61 | 5,182,459 |
| 2021-03-15 | $6.01 | $6.07 | $5.77 | $5.88 | $5.88 | 3,803,541 |
| 2021-03-12 | $6.02 | $6.16 | $5.88 | $5.94 | $5.94 | 4,365,101 |
| 2021-03-11 | $6.02 | $6.30 | $5.91 | $6.25 | $6.25 | 5,546,841 |
| 2021-03-10 | $6.05 | $6.20 | $5.76 | $5.87 | $5.87 | 7,369,763 |
| 2021-03-09 | $5.53 | $6.09 | $5.44 | $5.99 | $5.99 | 6,862,187 |
| 2021-03-08 | $5.62 | $5.80 | $5.33 | $5.42 | $5.42 | 4,836,384 |
| 2021-03-05 | $5.67 | $5.78 | $5.04 | $5.58 | $5.58 | 8,720,128 |
| 2021-03-04 | $5.63 | $6.07 | $5.52 | $5.66 | $5.66 | 11,795,588 |
| 2021-03-03 | $5.78 | $5.84 | $5.50 | $5.55 | $5.55 | 7,344,627 |
| 2021-03-02 | $6.29 | $6.35 | $5.70 | $5.72 | $5.72 | 10,528,147 |
| 2021-03-01 | $6.16 | $6.41 | $6.04 | $6.23 | $6.23 | 4,609,157 |
| 2021-02-26 | $6.00 | $6.18 | $5.82 | $5.99 | $5.99 | 6,781,451 |
| 2021-02-25 | $6.51 | $6.91 | $5.90 | $5.94 | $5.94 | 12,217,911 |
| 2021-02-24 | $6.13 | $6.22 | $6.01 | $6.20 | $6.20 | 5,811,328 |
| 2021-02-23 | $6.29 | $6.50 | $5.75 | $6.01 | $6.01 | 10,162,258 |
| 2021-02-22 | $6.61 | $7.03 | $6.53 | $6.68 | $6.68 | 7,657,477 |
| 2021-02-19 | $6.80 | $6.99 | $6.60 | $6.65 | $6.65 | 6,967,903 |
| 2021-02-18 | $7.00 | $7.06 | $6.65 | $6.67 | $6.67 | 8,622,471 |
| 2021-02-17 | $7.07 | $7.80 | $6.91 | $7.12 | $7.12 | 14,167,515 |
| 2021-02-16 | $8.00 | $8.00 | $7.08 | $7.16 | $7.16 | 11,094,163 |
| 2021-02-12 | $8.51 | $8.60 | $7.85 | $7.90 | $7.90 | 9,499,213 |
| 2021-02-11 | $9.61 | $9.68 | $8.55 | $8.60 | $8.60 | 11,301,849 |
| 2021-02-10 | $10.44 | $10.61 | $9.43 | $9.54 | $9.54 | 8,434,149 |
| 2021-02-09 | $10.12 | $10.74 | $9.90 | $10.29 | $10.29 | 7,391,588 |
| 2021-02-08 | $9.35 | $11.10 | $8.80 | $10.34 | $10.34 | 19,497,335 |
| 2021-02-05 | $8.08 | $9.52 | $7.93 | $9.36 | $9.36 | 16,785,564 |
| 2021-02-04 | $8.25 | $8.29 | $7.87 | $7.99 | $7.99 | 6,233,949 |
| 2021-02-03 | $8.12 | $8.48 | $7.95 | $8.16 | $8.16 | 5,829,609 |
| 2021-02-02 | $8.32 | $8.34 | $7.64 | $8.17 | $8.17 | 8,053,256 |
| 2021-02-01 | $8.30 | $8.57 | $7.88 | $8.46 | $8.46 | 8,126,340 |
| 2021-01-29 | $8.58 | $8.67 | $7.69 | $7.90 | $7.90 | 8,133,411 |
| 2021-01-28 | $8.45 | $9.48 | $7.48 | $8.41 | $8.41 | 24,894,943 |
| 2021-01-27 | $9.20 | $9.55 | $7.90 | $7.94 | $7.94 | 23,158,737 |
| 2021-01-26 | $8.25 | $8.57 | $7.61 | $8.21 | $8.21 | 15,150,857 |
| 2021-01-25 | $6.80 | $7.96 | $6.76 | $7.90 | $7.90 | 17,776,644 |
| 2021-01-22 | $6.27 | $7.10 | $6.13 | $6.68 | $6.68 | 8,674,497 |
| 2021-01-21 | $6.64 | $6.70 | $6.22 | $6.38 | $6.38 | 4,658,173 |
| 2021-01-20 | $6.15 | $6.74 | $6.07 | $6.56 | $6.56 | 9,346,267 |
| 2021-01-19 | $5.69 | $6.37 | $5.57 | $6.12 | $6.12 | 8,787,523 |
| 2021-01-15 | $5.96 | $5.98 | $5.57 | $5.58 | $5.58 | 5,269,749 |
| 2021-01-14 | $5.70 | $5.96 | $5.54 | $5.96 | $5.96 | 4,734,311 |
| 2021-01-13 | $5.98 | $6.14 | $5.58 | $5.62 | $5.62 | 6,504,595 |
| 2021-01-12 | $5.60 | $5.97 | $5.43 | $5.97 | $5.97 | 7,147,491 |
| 2021-01-11 | $5.22 | $5.74 | $5.10 | $5.62 | $5.62 | 9,835,360 |
| 2021-01-08 | $5.04 | $5.19 | $4.93 | $5.05 | $5.05 | 4,188,575 |
| 2021-01-07 | $4.87 | $5.04 | $4.85 | $4.98 | $4.98 | 4,065,183 |
| 2021-01-06 | $4.83 | $5.01 | $4.73 | $4.81 | $4.81 | 3,796,093 |
| 2021-01-05 | $4.83 | $4.91 | $4.75 | $4.81 | $4.81 | 2,209,770 |
| 2021-01-04 | $4.82 | $4.99 | $4.73 | $4.81 | $4.81 | 2,803,092 |
| 2020-12-31 | $4.83 | $5.08 | $4.71 | $4.80 | $4.80 | 5,688,404 |
| 2020-12-30 | $4.51 | $4.93 | $4.48 | $4.92 | $4.92 | 6,991,933 |
| 2020-12-29 | $4.70 | $4.74 | $4.41 | $4.45 | $4.45 | 6,608,231 |
| 2020-12-28 | $4.93 | $4.96 | $4.57 | $4.65 | $4.65 | 5,881,452 |
| 2020-12-24 | $4.98 | $4.98 | $4.81 | $4.88 | $4.88 | 2,429,142 |
| 2020-12-23 | $5.01 | $5.05 | $4.85 | $4.94 | $4.94 | 4,169,525 |
| 2020-12-22 | $5.24 | $5.37 | $5.00 | $5.02 | $5.02 | 5,104,314 |
| 2020-12-21 | $5.69 | $5.70 | $5.11 | $5.25 | $5.25 | 16,587,063 |
| 2020-12-18 | $5.18 | $5.21 | $4.87 | $4.90 | $4.90 | 10,498,384 |
| 2020-12-17 | $5.06 | $5.15 | $4.86 | $5.15 | $5.15 | 3,212,165 |
| 2020-12-16 | $5.13 | $5.16 | $4.98 | $5.05 | $5.05 | 2,041,433 |
| 2020-12-15 | $5.32 | $5.37 | $5.04 | $5.11 | $5.11 | 3,988,143 |
| 2020-12-14 | $4.90 | $5.43 | $4.90 | $5.33 | $5.33 | 6,084,666 |
| 2020-12-11 | $4.84 | $5.16 | $4.80 | $4.85 | $4.85 | 3,923,725 |
| 2020-12-10 | $4.91 | $4.94 | $4.76 | $4.81 | $4.81 | 3,437,124 |
| 2020-12-09 | $5.16 | $5.19 | $4.76 | $4.89 | $4.89 | 4,415,182 |
| 2020-12-08 | $5.09 | $5.17 | $4.92 | $5.11 | $5.11 | 4,008,062 |
| 2020-12-07 | $5.29 | $5.29 | $5.05 | $5.12 | $5.12 | 3,405,142 |
| 2020-12-04 | $5.27 | $5.57 | $5.25 | $5.30 | $5.30 | 4,761,173 |
| 2020-12-03 | $4.89 | $5.58 | $4.78 | $5.41 | $5.41 | 11,528,000 |
| 2020-12-02 | $4.81 | $4.90 | $4.64 | $4.87 | $4.87 | 3,227,894 |
| 2020-12-01 | $4.90 | $5.06 | $4.81 | $4.87 | $4.87 | 3,351,511 |
| 2020-11-30 | $4.76 | $4.96 | $4.67 | $4.92 | $4.92 | 3,970,575 |
| 2020-11-27 | $4.55 | $4.82 | $4.52 | $4.76 | $4.76 | 4,494,214 |
| 2020-11-25 | $4.41 | $4.57 | $4.35 | $4.44 | $4.44 | 4,679,822 |
| 2020-11-24 | $4.23 | $4.50 | $4.13 | $4.39 | $4.39 | 6,219,765 |
| 2020-11-23 | $4.22 | $4.27 | $4.15 | $4.18 | $4.18 | 4,156,746 |
| 2020-11-20 | $4.30 | $4.34 | $4.17 | $4.23 | $4.23 | 3,674,911 |
| 2020-11-19 | $4.20 | $4.29 | $4.13 | $4.29 | $4.29 | 3,542,420 |
| 2020-11-18 | $4.35 | $4.51 | $4.18 | $4.20 | $4.20 | 4,324,207 |
| 2020-11-17 | $4.35 | $4.49 | $4.31 | $4.39 | $4.39 | 2,803,513 |
| 2020-11-16 | $4.26 | $4.44 | $4.24 | $4.42 | $4.42 | 3,998,254 |
| 2020-11-13 | $4.21 | $4.28 | $4.10 | $4.26 | $4.26 | 3,579,384 |
| 2020-11-12 | $4.31 | $4.33 | $4.12 | $4.13 | $4.13 | 3,876,945 |
| 2020-11-11 | $4.20 | $4.40 | $4.16 | $4.32 | $4.32 | 4,773,056 |
| 2020-11-10 | $4.20 | $4.21 | $4.08 | $4.13 | $4.13 | 4,791,271 |
| 2020-11-09 | $4.43 | $4.44 | $4.08 | $4.17 | $4.17 | 5,666,079 |
| 2020-11-06 | $4.50 | $4.51 | $4.21 | $4.26 | $4.26 | 7,547,914 |
| 2020-11-05 | $4.70 | $4.79 | $4.45 | $4.47 | $4.47 | 16,441,583 |
| 2020-11-04 | $5.19 | $5.69 | $5.14 | $5.67 | $5.67 | 5,414,263 |
| 2020-11-03 | $4.95 | $5.20 | $4.87 | $5.14 | $5.14 | 3,041,624 |
| 2020-11-02 | $4.98 | $5.00 | $4.73 | $4.88 | $4.88 | 2,903,052 |
| 2020-10-30 | $5.17 | $5.17 | $4.85 | $4.93 | $4.93 | 4,489,545 |
| 2020-10-29 | $5.20 | $5.25 | $5.04 | $5.15 | $5.15 | 2,855,428 |
| 2020-10-28 | $5.15 | $5.31 | $5.02 | $5.20 | $5.20 | 2,081,933 |
| 2020-10-27 | $5.24 | $5.31 | $5.10 | $5.29 | $5.29 | 2,039,659 |
| 2020-10-26 | $5.49 | $5.51 | $5.20 | $5.24 | $5.24 | 3,303,408 |
| 2020-10-23 | $5.67 | $5.72 | $5.36 | $5.58 | $5.58 | 4,090,186 |
| 2020-10-22 | $5.50 | $5.74 | $5.46 | $5.63 | $5.63 | 2,687,744 |
| 2020-10-21 | $5.71 | $5.72 | $5.49 | $5.49 | $5.49 | 2,368,355 |
| 2020-10-20 | $5.71 | $5.88 | $5.50 | $5.73 | $5.73 | 3,447,911 |
| 2020-10-19 | $6.00 | $6.06 | $5.68 | $5.72 | $5.72 | 3,949,196 |
| 2020-10-16 | $6.02 | $6.43 | $5.96 | $6.00 | $6.00 | 5,365,375 |
| 2020-10-15 | $5.95 | $6.14 | $5.82 | $6.04 | $6.04 | 2,979,398 |
| 2020-10-14 | $6.29 | $6.40 | $5.90 | $6.01 | $6.01 | 5,656,332 |
| 2020-10-13 | $5.52 | $6.53 | $5.52 | $6.41 | $6.41 | 11,758,273 |
| 2020-10-12 | $5.69 | $5.75 | $5.52 | $5.54 | $5.54 | 2,478,992 |
| 2020-10-09 | $5.80 | $5.85 | $5.63 | $5.68 | $5.68 | 2,374,446 |
| 2020-10-08 | $5.86 | $5.96 | $5.76 | $5.85 | $5.85 | 1,978,972 |
| 2020-10-07 | $5.64 | $5.87 | $5.58 | $5.85 | $5.85 | 3,233,239 |
| 2020-10-06 | $5.81 | $5.90 | $5.57 | $5.62 | $5.62 | 3,650,190 |
| 2020-10-05 | $5.84 | $5.97 | $5.73 | $5.75 | $5.75 | 2,660,664 |
| 2020-10-02 | $5.73 | $5.93 | $5.63 | $5.75 | $5.75 | 2,592,060 |
| 2020-10-01 | $5.83 | $5.94 | $5.67 | $5.92 | $5.92 | 2,963,554 |
| 2020-09-30 | $5.95 | $6.27 | $5.78 | $5.83 | $5.83 | 3,810,567 |
| 2020-09-29 | $5.99 | $6.05 | $5.80 | $5.94 | $5.94 | 2,972,802 |
| 2020-09-28 | $5.89 | $6.22 | $5.86 | $6.03 | $6.03 | 2,960,165 |
| 2020-09-25 | $5.68 | $5.93 | $5.58 | $5.88 | $5.88 | 4,424,276 |
| 2020-09-24 | $5.85 | $5.97 | $5.54 | $5.70 | $5.70 | 4,561,022 |
| 2020-09-23 | $6.90 | $6.97 | $5.96 | $5.97 | $5.97 | 6,245,289 |
| 2020-09-22 | $7.19 | $7.19 | $6.72 | $6.96 | $6.96 | 3,226,499 |
| 2020-09-21 | $6.85 | $7.27 | $6.51 | $7.07 | $7.07 | 4,755,845 |
| 2020-09-18 | $7.50 | $7.52 | $6.73 | $6.97 | $6.97 | 8,529,715 |
| 2020-09-17 | $7.60 | $7.97 | $7.24 | $7.48 | $7.48 | 7,028,994 |
| 2020-09-16 | $7.02 | $7.82 | $7.02 | $7.72 | $7.72 | 8,612,552 |
| 2020-09-15 | $7.22 | $7.30 | $6.56 | $7.13 | $7.13 | 7,081,842 |
| 2020-09-14 | $6.34 | $7.07 | $6.26 | $7.00 | $7.00 | 11,763,472 |
| 2020-09-11 | $5.71 | $6.29 | $5.63 | $6.04 | $6.04 | 7,715,153 |
| 2020-09-10 | $5.42 | $5.96 | $5.42 | $5.73 | $5.73 | 6,357,700 |
| 2020-09-09 | $5.25 | $5.53 | $5.20 | $5.42 | $5.42 | 3,266,406 |
| 2020-09-08 | $5.08 | $5.49 | $5.01 | $5.18 | $5.18 | 3,910,218 |
| 2020-09-04 | $5.06 | $5.21 | $4.77 | $5.15 | $5.15 | 4,799,554 |
| 2020-09-03 | $5.30 | $5.40 | $5.01 | $5.08 | $5.08 | 3,438,101 |
| 2020-09-02 | $5.05 | $5.42 | $5.04 | $5.32 | $5.32 | 4,258,654 |
| 2020-09-01 | $5.17 | $5.23 | $4.99 | $5.06 | $5.06 | 4,206,318 |
| 2020-08-31 | $5.21 | $5.33 | $5.10 | $5.21 | $5.21 | 3,262,814 |
| 2020-08-28 | $5.06 | $5.38 | $5.03 | $5.19 | $5.19 | 4,789,226 |
| 2020-08-27 | $5.54 | $5.57 | $5.08 | $5.11 | $5.11 | 10,276,333 |
| 2020-08-26 | $5.07 | $5.17 | $4.96 | $4.96 | $4.96 | 3,892,760 |
| 2020-08-25 | $5.02 | $5.15 | $4.92 | $5.09 | $5.09 | 3,555,984 |
| 2020-08-24 | $5.31 | $5.34 | $5.02 | $5.03 | $5.03 | 4,297,052 |
| 2020-08-21 | $5.44 | $5.53 | $5.27 | $5.29 | $5.29 | 3,121,637 |
| 2020-08-20 | $5.40 | $5.55 | $5.35 | $5.51 | $5.51 | 2,670,116 |
| 2020-08-19 | $5.85 | $5.89 | $5.44 | $5.47 | $5.47 | 4,157,865 |
| 2020-08-18 | $5.96 | $6.22 | $5.59 | $5.89 | $5.89 | 7,565,694 |
| 2020-08-17 | $4.95 | $6.08 | $4.86 | $5.79 | $5.79 | 14,626,458 |
| 2020-08-14 | $4.90 | $4.93 | $4.75 | $4.82 | $4.82 | 2,843,364 |
| 2020-08-13 | $4.90 | $5.10 | $4.85 | $4.89 | $4.89 | 3,410,399 |
| 2020-08-12 | $4.94 | $5.00 | $4.70 | $4.89 | $4.89 | 5,371,001 |
| 2020-08-11 | $5.21 | $5.28 | $4.88 | $4.90 | $4.90 | 6,628,214 |
| 2020-08-10 | $5.40 | $5.42 | $5.11 | $5.16 | $5.16 | 5,371,861 |
| 2020-08-07 | $5.96 | $5.99 | $5.30 | $5.42 | $5.42 | 10,643,651 |
| 2020-08-06 | $6.45 | $6.56 | $6.15 | $6.23 | $6.23 | 4,936,891 |
| 2020-08-05 | $6.33 | $6.48 | $6.25 | $6.47 | $6.47 | 2,745,072 |
| 2020-08-04 | $6.13 | $6.42 | $6.11 | $6.25 | $6.25 | 3,475,676 |
| 2020-08-03 | $5.83 | $6.15 | $5.78 | $6.14 | $6.14 | 3,595,198 |
| 2020-07-31 | $6.10 | $6.14 | $5.77 | $5.79 | $5.79 | 5,330,112 |
| 2020-07-30 | $6.04 | $6.29 | $6.02 | $6.14 | $6.14 | 3,038,476 |
| 2020-07-29 | $6.18 | $6.22 | $5.93 | $6.09 | $6.09 | 3,114,046 |
| 2020-07-28 | $6.19 | $6.36 | $6.13 | $6.15 | $6.15 | 2,084,746 |
| 2020-07-27 | $6.19 | $6.37 | $6.10 | $6.20 | $6.20 | 3,858,740 |
| 2020-07-24 | $6.50 | $6.57 | $6.13 | $6.15 | $6.15 | 4,448,482 |
| 2020-07-23 | $6.18 | $6.80 | $6.15 | $6.55 | $6.55 | 5,872,031 |
| 2020-07-22 | $6.25 | $6.31 | $6.15 | $6.21 | $6.21 | 3,098,332 |
| 2020-07-21 | $6.44 | $6.49 | $6.20 | $6.26 | $6.26 | 4,069,407 |
| 2020-07-20 | $6.59 | $6.68 | $6.28 | $6.42 | $6.42 | 3,409,601 |
| 2020-07-17 | $6.38 | $6.77 | $6.33 | $6.54 | $6.54 | 3,872,140 |
| 2020-07-16 | $6.45 | $6.46 | $6.26 | $6.37 | $6.37 | 2,139,338 |
| 2020-07-15 | $6.48 | $6.60 | $6.33 | $6.46 | $6.46 | 3,330,218 |
| 2020-07-14 | $6.35 | $6.48 | $6.11 | $6.36 | $6.36 | 4,344,143 |
| 2020-07-13 | $6.65 | $6.73 | $6.35 | $6.37 | $6.37 | 4,383,384 |
| 2020-07-10 | $6.66 | $6.84 | $6.55 | $6.62 | $6.62 | 2,319,211 |
| 2020-07-09 | $6.79 | $6.85 | $6.52 | $6.70 | $6.70 | 2,610,300 |
| 2020-07-08 | $6.56 | $6.75 | $6.48 | $6.75 | $6.75 | 2,347,308 |
| 2020-07-07 | $6.48 | $6.75 | $6.42 | $6.58 | $6.58 | 2,784,917 |
| 2020-07-06 | $6.63 | $6.69 | $6.42 | $6.53 | $6.53 | 3,624,194 |
| 2020-07-02 | $6.77 | $6.84 | $6.49 | $6.61 | $6.61 | 3,365,804 |
| 2020-07-01 | $6.74 | $6.81 | $6.41 | $6.69 | $6.69 | 5,761,076 |
| 2020-06-30 | $6.95 | $6.99 | $6.67 | $6.75 | $6.75 | 5,278,869 |
| 2020-06-29 | $7.00 | $7.21 | $6.89 | $7.03 | $7.03 | 3,649,898 |
| 2020-06-26 | $7.22 | $7.37 | $6.82 | $7.02 | $7.02 | 6,984,767 |
| 2020-06-25 | $7.10 | $7.56 | $7.08 | $7.31 | $7.31 | 2,733,567 |
| 2020-06-24 | $7.38 | $7.66 | $7.04 | $7.26 | $7.26 | 3,915,697 |
| 2020-06-23 | $7.30 | $7.64 | $7.20 | $7.47 | $7.47 | 5,224,030 |
| 2020-06-22 | $6.74 | $7.29 | $6.53 | $7.29 | $7.29 | 5,627,848 |
| 2020-06-19 | $7.21 | $7.26 | $6.67 | $6.67 | $6.67 | 10,845,155 |
| 2020-06-18 | $6.94 | $7.28 | $6.86 | $7.22 | $7.22 | 2,955,983 |
| 2020-06-17 | $7.25 | $7.41 | $6.92 | $6.97 | $6.97 | 3,524,171 |
| 2020-06-16 | $7.27 | $7.36 | $7.03 | $7.35 | $7.35 | 3,417,556 |
| 2020-06-15 | $6.61 | $7.29 | $6.51 | $7.15 | $7.15 | 3,842,962 |
| 2020-06-12 | $6.80 | $6.95 | $6.42 | $6.76 | $6.76 | 3,303,057 |
| 2020-06-11 | $6.85 | $7.01 | $6.56 | $6.59 | $6.59 | 5,242,247 |
| 2020-06-10 | $7.32 | $7.36 | $7.08 | $7.14 | $7.14 | 3,735,770 |
| 2020-06-09 | $7.32 | $7.75 | $7.23 | $7.33 | $7.33 | 4,846,333 |
| 2020-06-08 | $6.81 | $7.48 | $6.77 | $7.45 | $7.45 | 6,957,521 |
| 2020-06-05 | $6.57 | $6.78 | $6.48 | $6.68 | $6.68 | 4,445,672 |
| 2020-06-04 | $6.55 | $6.84 | $6.43 | $6.48 | $6.48 | 6,154,292 |
| 2020-06-03 | $7.05 | $7.08 | $6.64 | $6.68 | $6.68 | 5,658,067 |
| 2020-06-02 | $7.17 | $7.20 | $6.86 | $6.98 | $6.98 | 3,754,423 |
| 2020-06-01 | $6.83 | $7.19 | $6.72 | $7.19 | $7.19 | 4,848,698 |
| 2020-05-29 | $6.96 | $7.08 | $6.54 | $6.92 | $6.92 | 7,447,254 |
| 2020-05-28 | $6.90 | $7.33 | $6.80 | $7.05 | $7.05 | 8,278,038 |
| 2020-05-27 | $6.91 | $7.00 | $6.41 | $6.88 | $6.88 | 9,640,419 |
| 2020-05-26 | $7.20 | $7.34 | $6.80 | $6.88 | $6.88 | 8,837,253 |
| 2020-05-22 | $7.41 | $7.50 | $6.95 | $7.01 | $7.01 | 9,107,917 |
| 2020-05-21 | $7.54 | $7.70 | $7.20 | $7.53 | $7.53 | 8,036,537 |
| 2020-05-20 | $7.50 | $7.66 | $7.04 | $7.50 | $7.50 | 10,711,283 |
| 2020-05-19 | $8.60 | $8.70 | $7.51 | $7.52 | $7.52 | 24,234,453 |
| 2020-05-18 | $10.15 | $10.20 | $8.91 | $8.96 | $8.96 | 17,685,976 |
| 2020-05-15 | $9.45 | $10.38 | $9.04 | $9.69 | $9.69 | 20,320,265 |
| 2020-05-14 | $9.09 | $9.67 | $8.56 | $9.50 | $9.50 | 7,426,404 |
| 2020-05-13 | $9.74 | $10.08 | $8.63 | $9.19 | $9.19 | 9,661,063 |
| 2020-05-12 | $9.33 | $10.64 | $9.10 | $9.55 | $9.55 | 17,028,752 |
| 2020-05-11 | $9.08 | $9.60 | $8.99 | $9.24 | $9.24 | 9,910,934 |
| 2020-05-08 | $8.73 | $9.19 | $8.66 | $9.02 | $9.02 | 7,534,768 |
| 2020-05-07 | $8.26 | $9.10 | $8.08 | $8.62 | $8.62 | 8,125,447 |
| 2020-05-06 | $8.39 | $9.29 | $8.02 | $8.07 | $8.07 | 13,845,401 |
| 2020-05-05 | $8.10 | $8.35 | $7.57 | $7.71 | $7.71 | 6,044,463 |
| 2020-05-04 | $7.44 | $8.14 | $7.22 | $8.05 | $8.05 | 6,065,300 |
| 2020-05-01 | $7.60 | $7.63 | $7.04 | $7.16 | $7.16 | 3,543,820 |
| 2020-04-30 | $8.10 | $8.11 | $7.36 | $7.61 | $7.61 | 5,741,400 |
| 2020-04-29 | $8.13 | $8.47 | $7.98 | $8.19 | $8.19 | 5,768,290 |
| 2020-04-28 | $8.41 | $8.45 | $7.88 | $7.99 | $7.99 | 4,422,585 |
| 2020-04-27 | $8.51 | $8.75 | $8.10 | $8.17 | $8.17 | 6,173,186 |
| 2020-04-24 | $9.61 | $9.61 | $8.81 | $9.03 | $9.03 | 4,694,201 |
| 2020-04-23 | $9.18 | $9.80 | $9.09 | $9.35 | $9.35 | 4,035,673 |
| 2020-04-22 | $9.25 | $9.58 | $9.08 | $9.17 | $9.17 | 3,532,190 |
| 2020-04-21 | $9.22 | $9.89 | $8.72 | $9.18 | $9.18 | 6,406,079 |
| 2020-04-20 | $8.00 | $9.95 | $7.97 | $9.40 | $9.40 | 15,269,939 |
| 2020-04-17 | $7.53 | $8.22 | $7.45 | $8.16 | $8.16 | 7,430,727 |
| 2020-04-16 | $7.25 | $7.50 | $7.07 | $7.36 | $7.36 | 3,420,905 |
| 2020-04-15 | $6.97 | $7.31 | $6.85 | $7.21 | $7.21 | 3,007,974 |
| 2020-04-14 | $7.35 | $7.58 | $7.03 | $7.11 | $7.11 | 3,923,471 |
| 2020-04-13 | $6.58 | $7.29 | $6.43 | $7.18 | $7.18 | 3,565,019 |
| 2020-04-09 | $6.75 | $7.08 | $6.60 | $6.70 | $6.70 | 4,420,400 |
| 2020-04-08 | $6.93 | $7.19 | $6.70 | $6.93 | $6.93 | 3,715,238 |
| 2020-04-07 | $6.96 | $7.14 | $6.57 | $6.79 | $6.79 | 5,631,908 |
| 2020-04-06 | $6.36 | $6.98 | $6.04 | $6.80 | $6.80 | 5,925,037 |
| 2020-04-03 | $6.08 | $6.25 | $5.56 | $6.10 | $6.10 | 3,857,346 |
| 2020-04-02 | $5.66 | $6.13 | $5.65 | $6.07 | $6.07 | 3,302,404 |
| 2020-04-01 | $6.10 | $6.44 | $5.52 | $5.69 | $5.69 | 4,807,059 |
| 2020-03-31 | $6.25 | $6.90 | $6.01 | $6.36 | $6.36 | 6,263,505 |
| 2020-03-30 | $7.08 | $7.34 | $6.25 | $6.43 | $6.43 | 10,293,041 |
| 2020-03-27 | $5.30 | $7.70 | $5.15 | $7.13 | $7.13 | 23,257,653 |
| 2020-03-26 | $4.48 | $5.47 | $4.37 | $5.40 | $5.40 | 8,704,601 |
| 2020-03-25 | $4.64 | $4.80 | $4.40 | $4.43 | $4.43 | 7,618,943 |
| 2020-03-24 | $4.56 | $4.80 | $4.35 | $4.67 | $4.67 | 8,474,946 |
| 2020-03-23 | $4.60 | $4.68 | $3.98 | $4.20 | $4.20 | 6,457,117 |
| 2020-03-20 | $4.60 | $5.09 | $4.32 | $4.43 | $4.43 | 6,340,675 |
| 2020-03-19 | $4.34 | $4.92 | $4.08 | $4.50 | $4.50 | 6,943,603 |
| 2020-03-18 | $3.76 | $4.55 | $3.75 | $4.48 | $4.48 | 6,574,832 |
| 2020-03-17 | $4.00 | $4.47 | $3.62 | $4.08 | $4.08 | 6,693,705 |
| 2020-03-16 | $4.10 | $4.65 | $3.75 | $3.77 | $3.77 | 5,965,944 |
| 2020-03-13 | $5.41 | $5.64 | $4.40 | $5.02 | $5.02 | 6,003,272 |
| 2020-03-12 | $5.50 | $5.89 | $4.90 | $4.94 | $4.94 | 6,599,446 |
| 2020-03-11 | $6.12 | $6.80 | $5.95 | $6.17 | $6.17 | 5,288,396 |
| 2020-03-10 | $6.64 | $6.73 | $5.35 | $6.27 | $6.27 | 7,574,268 |
| 2020-03-09 | $6.82 | $7.13 | $6.21 | $6.26 | $6.26 | 6,550,862 |
| 2020-03-06 | $7.91 | $8.46 | $7.75 | $7.86 | $7.86 | 3,579,347 |
| 2020-03-05 | $7.88 | $8.74 | $7.78 | $8.30 | $8.30 | 4,889,641 |
| 2020-03-04 | $7.56 | $8.27 | $7.32 | $8.18 | $8.18 | 5,617,197 |
| 2020-03-03 | $7.20 | $7.97 | $7.16 | $7.42 | $7.42 | 6,024,711 |
| 2020-03-02 | $7.54 | $7.60 | $6.83 | $7.25 | $7.25 | 5,989,882 |
| 2020-02-28 | $6.45 | $7.60 | $6.33 | $7.53 | $7.53 | 6,616,646 |
| 2020-02-27 | $6.91 | $7.57 | $6.52 | $6.85 | $6.85 | 8,218,759 |
| 2020-02-26 | $8.40 | $8.41 | $7.29 | $7.48 | $7.48 | 7,579,930 |
| 2020-02-25 | $9.27 | $9.35 | $7.60 | $7.99 | $7.99 | 15,358,346 |
| 2020-02-24 | $10.45 | $10.70 | $9.50 | $9.92 | $9.92 | 9,968,935 |
| 2020-02-21 | $10.75 | $11.10 | $10.32 | $11.00 | $11.00 | 6,420,418 |
| 2020-02-20 | $10.64 | $11.63 | $10.22 | $10.78 | $10.78 | 13,110,759 |
| 2020-02-19 | $9.30 | $10.65 | $9.29 | $10.46 | $10.46 | 9,564,675 |
| 2020-02-18 | $9.37 | $9.56 | $9.08 | $9.26 | $9.26 | 3,747,701 |
| 2020-02-14 | $9.67 | $9.89 | $9.00 | $9.44 | $9.44 | 6,750,252 |
| 2020-02-13 | $9.94 | $10.03 | $9.70 | $9.71 | $9.71 | 3,120,812 |
| 2020-02-12 | $10.00 | $10.24 | $9.56 | $10.08 | $10.08 | 5,088,755 |
| 2020-02-11 | $9.59 | $9.95 | $9.32 | $9.84 | $9.84 | 4,253,542 |
| 2020-02-10 | $9.40 | $9.57 | $9.14 | $9.54 | $9.54 | 3,110,082 |
| 2020-02-07 | $10.10 | $10.40 | $9.27 | $9.30 | $9.30 | 6,256,621 |
| 2020-02-06 | $10.01 | $10.63 | $9.42 | $10.10 | $10.10 | 8,634,917 |
| 2020-02-05 | $8.95 | $10.06 | $8.88 | $9.73 | $9.73 | 11,809,358 |
| 2020-02-04 | $8.40 | $8.90 | $8.28 | $8.83 | $8.83 | 5,800,711 |
| 2020-02-03 | $8.62 | $8.73 | $8.27 | $8.39 | $8.39 | 4,839,791 |
| 2020-01-31 | $8.50 | $8.68 | $8.09 | $8.29 | $8.29 | 6,305,522 |
| 2020-01-30 | $8.74 | $8.99 | $8.36 | $8.62 | $8.62 | 5,793,123 |
| 2020-01-29 | $8.42 | $9.28 | $8.38 | $8.89 | $8.89 | 6,893,400 |
| 2020-01-28 | $8.63 | $8.78 | $8.27 | $8.39 | $8.39 | 3,438,786 |
| 2020-01-27 | $8.54 | $8.77 | $8.35 | $8.57 | $8.57 | 4,978,164 |
| 2020-01-24 | $9.28 | $9.39 | $8.55 | $8.93 | $8.93 | 9,999,993 |
| 2020-01-23 | $9.03 | $9.62 | $8.85 | $9.21 | $9.21 | 6,042,786 |
| 2020-01-22 | $9.37 | $9.52 | $8.87 | $9.14 | $9.14 | 7,489,631 |
| 2020-01-21 | $9.83 | $10.10 | $9.26 | $9.35 | $9.35 | 10,189,096 |
| 2020-01-17 | $9.37 | $10.19 | $9.36 | $9.85 | $9.85 | 14,199,641 |
| 2020-01-16 | $9.60 | $9.75 | $9.17 | $9.48 | $9.48 | 9,905,925 |
| 2020-01-15 | $10.87 | $11.18 | $9.15 | $9.43 | $9.43 | 32,216,458 |
| 2020-01-14 | $8.71 | $9.49 | $8.57 | $8.90 | $8.90 | 5,279,240 |
| 2020-01-13 | $9.31 | $9.40 | $8.57 | $8.70 | $8.70 | 6,335,152 |
| 2020-01-10 | $9.87 | $10.24 | $9.18 | $9.19 | $9.19 | 8,700,153 |
| 2020-01-09 | $10.69 | $10.69 | $9.50 | $9.98 | $9.98 | 11,620,247 |
| 2020-01-08 | $8.35 | $11.28 | $8.11 | $10.78 | $10.78 | 16,842,017 |
| 2020-01-07 | $8.97 | $9.04 | $8.20 | $8.47 | $8.47 | 10,899,608 |
| 2020-01-06 | $10.00 | $10.00 | $9.22 | $9.25 | $9.25 | 3,078,148 |
| 2020-01-03 | $10.00 | $10.26 | $9.81 | $9.91 | $9.91 | 2,273,910 |
| 2020-01-02 | $10.43 | $10.48 | $9.96 | $10.25 | $10.25 | 2,317,745 |
| 2019-12-31 | $10.11 | $10.75 | $9.82 | $10.43 | $10.43 | 4,404,771 |
| 2019-12-30 | $11.15 | $11.30 | $10.13 | $10.20 | $10.20 | 4,641,380 |
| 2019-12-27 | $11.45 | $11.64 | $10.86 | $11.15 | $11.15 | 3,617,214 |
| 2019-12-26 | $11.61 | $11.95 | $11.32 | $11.42 | $11.42 | 3,473,701 |
| 2019-12-24 | $11.82 | $11.89 | $11.38 | $11.70 | $11.70 | 2,371,962 |
| 2019-12-23 | $10.98 | $12.04 | $10.52 | $11.74 | $11.74 | 6,885,158 |
| 2019-12-20 | $11.30 | $11.36 | $10.71 | $10.98 | $10.98 | 9,413,086 |
| 2019-12-19 | $11.98 | $12.10 | $11.20 | $11.36 | $11.36 | 5,521,427 |
| 2019-12-18 | $12.18 | $12.58 | $11.80 | $12.03 | $12.03 | 3,852,257 |
| 2019-12-17 | $11.14 | $12.29 | $10.50 | $12.17 | $12.17 | 9,268,065 |
| 2019-12-16 | $13.08 | $13.25 | $11.85 | $12.11 | $12.11 | 9,763,209 |
| 2019-12-13 | $13.15 | $14.09 | $12.65 | $12.86 | $12.86 | 11,096,006 |
| 2019-12-12 | $11.22 | $13.53 | $11.17 | $13.43 | $13.43 | 12,551,817 |
| 2019-12-11 | $12.21 | $12.40 | $10.85 | $11.72 | $11.72 | 9,913,682 |
| 2019-12-10 | $11.00 | $12.60 | $10.80 | $12.10 | $12.10 | 17,918,909 |
| 2019-12-09 | $10.00 | $10.87 | $9.70 | $10.71 | $10.71 | 14,076,771 |
| 2019-12-06 | $8.90 | $10.25 | $8.80 | $9.61 | $9.61 | 16,756,368 |
| 2019-12-05 | $11.94 | $12.16 | $8.72 | $8.86 | $8.86 | 26,076,884 |
| 2019-12-04 | $12.55 | $13.15 | $11.39 | $12.12 | $12.12 | 15,526,393 |
| 2019-12-03 | $14.65 | $15.55 | $11.43 | $11.67 | $11.67 | 26,497,493 |
| 2019-12-02 | $16.35 | $17.37 | $13.99 | $16.43 | $16.43 | 39,945,806 |
| 2019-11-29 | $12.99 | $16.62 | $12.55 | $14.93 | $14.93 | 33,475,819 |
| 2019-11-27 | $11.05 | $12.66 | $11.05 | $12.41 | $12.41 | 20,183,523 |
| 2019-11-26 | $10.20 | $11.60 | $9.68 | $10.92 | $10.92 | 20,875,901 |
| 2019-11-25 | $9.10 | $10.33 | $8.83 | $10.27 | $10.27 | 17,676,331 |
| 2019-11-22 | $7.81 | $8.73 | $7.70 | $8.66 | $8.66 | 11,780,919 |
| 2019-11-21 | $7.29 | $8.02 | $7.00 | $7.76 | $7.76 | 8,143,989 |
| 2019-11-20 | $7.54 | $7.79 | $6.90 | $7.01 | $7.01 | 7,459,308 |
| 2019-11-19 | $7.39 | $8.20 | $7.18 | $7.79 | $7.79 | 19,203,427 |
| 2019-11-18 | $6.49 | $7.17 | $6.26 | $7.06 | $7.06 | 10,170,545 |
| 2019-11-15 | $6.37 | $6.58 | $6.21 | $6.38 | $6.38 | 5,362,715 |
| 2019-11-14 | $6.70 | $7.00 | $5.97 | $6.31 | $6.31 | 15,845,412 |
| 2019-11-13 | $5.82 | $6.80 | $5.64 | $6.55 | $6.55 | 31,467,181 |
| 2019-11-12 | $5.33 | $5.91 | $5.25 | $5.47 | $5.47 | 6,681,235 |
| 2019-11-11 | $6.02 | $6.35 | $5.26 | $5.38 | $5.38 | 17,990,706 |
| 2019-11-08 | $4.42 | $6.25 | $4.29 | $5.88 | $5.88 | 36,768,844 |
| 2019-11-07 | $4.30 | $4.49 | $4.11 | $4.32 | $4.32 | 12,019,788 |
| 2019-11-06 | $3.66 | $3.77 | $3.54 | $3.59 | $3.59 | 3,689,273 |
| 2019-11-05 | $3.72 | $3.94 | $3.58 | $3.61 | $3.61 | 3,290,343 |
| 2019-11-04 | $3.60 | $3.83 | $3.57 | $3.75 | $3.75 | 3,557,118 |
| 2019-11-01 | $3.22 | $3.65 | $3.18 | $3.59 | $3.59 | 4,224,284 |
| 2019-10-31 | $3.40 | $3.40 | $3.08 | $3.17 | $3.17 | 3,882,886 |
| 2019-10-30 | $3.70 | $3.77 | $3.36 | $3.40 | $3.40 | 3,060,407 |
| 2019-10-29 | $3.76 | $3.88 | $3.55 | $3.71 | $3.71 | 5,077,688 |
| 2019-10-28 | $3.06 | $4.03 | $2.93 | $3.95 | $3.95 | 14,223,444 |
| 2019-10-25 | $3.06 | $3.16 | $3.00 | $3.00 | $3.00 | 2,449,774 |
| 2019-10-24 | $3.21 | $3.29 | $3.06 | $3.09 | $3.09 | 2,805,747 |
| 2019-10-23 | $3.45 | $3.48 | $3.20 | $3.20 | $3.20 | 2,191,464 |
| 2019-10-22 | $3.50 | $3.60 | $3.38 | $3.44 | $3.44 | 2,498,620 |
| 2019-10-21 | $3.36 | $3.60 | $3.31 | $3.44 | $3.44 | 1,644,998 |
| 2019-10-18 | $3.70 | $3.75 | $3.29 | $3.34 | $3.34 | 3,353,938 |
| 2019-10-17 | $3.26 | $3.76 | $3.21 | $3.66 | $3.66 | 3,911,067 |
| 2019-10-16 | $3.23 | $3.32 | $3.19 | $3.20 | $3.20 | 1,860,692 |
| 2019-10-15 | $3.11 | $3.33 | $3.01 | $3.21 | $3.21 | 4,092,436 |
| 2019-10-14 | $3.30 | $3.36 | $3.11 | $3.12 | $3.12 | 2,080,853 |
| 2019-10-11 | $3.21 | $3.37 | $3.17 | $3.28 | $3.28 | 3,162,875 |
| 2019-10-10 | $3.22 | $3.40 | $3.12 | $3.17 | $3.17 | 3,589,083 |
| 2019-10-09 | $3.18 | $3.27 | $3.13 | $3.19 | $3.19 | 4,359,954 |
| 2019-10-08 | $3.50 | $3.55 | $3.14 | $3.16 | $3.16 | 4,160,941 |
| 2019-10-07 | $3.70 | $3.71 | $3.57 | $3.60 | $3.60 | 2,373,450 |
| 2019-10-04 | $3.85 | $3.89 | $3.70 | $3.71 | $3.71 | 2,104,919 |
| 2019-10-03 | $4.02 | $4.08 | $3.74 | $3.86 | $3.86 | 2,982,906 |
| 2019-10-02 | $3.95 | $4.13 | $3.70 | $4.05 | $4.05 | 2,722,332 |
| 2019-10-01 | $3.91 | $4.22 | $3.83 | $4.00 | $4.00 | 2,810,789 |
| 2019-09-30 | $4.09 | $4.13 | $3.76 | $3.93 | $3.93 | 4,081,234 |
| 2019-09-27 | $4.02 | $4.33 | $3.97 | $4.00 | $4.00 | 4,320,370 |
| 2019-09-26 | $4.16 | $4.24 | $4.00 | $4.01 | $4.01 | 2,405,976 |
| 2019-09-25 | $4.27 | $4.43 | $4.08 | $4.18 | $4.18 | 2,701,235 |
| 2019-09-24 | $4.45 | $4.45 | $3.97 | $4.27 | $4.27 | 6,227,575 |
| 2019-09-23 | $4.76 | $4.87 | $4.56 | $4.59 | $4.59 | 3,366,295 |
| 2019-09-20 | $4.80 | $5.04 | $4.73 | $4.74 | $4.74 | 10,721,979 |
| 2019-09-19 | $5.17 | $5.25 | $4.82 | $4.87 | $4.87 | 5,133,013 |
| 2019-09-18 | $5.31 | $5.35 | $5.00 | $5.14 | $5.14 | 7,519,688 |
| 2019-09-17 | $5.64 | $5.65 | $5.16 | $5.34 | $5.34 | 4,300,805 |
| 2019-09-16 | $5.42 | $5.68 | $5.20 | $5.65 | $5.65 | 3,135,265 |
| 2019-09-13 | $5.76 | $5.86 | $5.41 | $5.41 | $5.41 | 3,102,070 |
| 2019-09-12 | $6.19 | $6.20 | $5.53 | $5.71 | $5.71 | 3,851,996 |
| 2019-09-11 | $6.00 | $6.07 | $5.77 | $6.03 | $6.03 | 4,580,979 |
| 2019-09-10 | $5.29 | $6.00 | $5.28 | $6.00 | $6.00 | 4,749,332 |
| 2019-09-09 | $5.29 | $5.32 | $5.06 | $5.29 | $5.29 | 3,127,465 |
| 2019-09-06 | $5.23 | $5.55 | $5.13 | $5.27 | $5.27 | 1,846,842 |
| 2019-09-05 | $5.23 | $5.26 | $5.01 | $5.22 | $5.22 | 1,526,330 |
| 2019-09-04 | $5.21 | $5.29 | $5.04 | $5.12 | $5.12 | 2,355,430 |
| 2019-09-03 | $5.55 | $5.65 | $5.14 | $5.18 | $5.18 | 2,908,817 |
| 2019-08-30 | $5.75 | $5.75 | $5.51 | $5.61 | $5.61 | 1,611,846 |
| 2019-08-29 | $5.78 | $5.81 | $5.40 | $5.76 | $5.76 | 3,050,081 |
| 2019-08-28 | $5.50 | $5.79 | $5.36 | $5.73 | $5.73 | 1,958,626 |
| 2019-08-27 | $6.09 | $6.16 | $5.51 | $5.52 | $5.52 | 3,968,051 |
| 2019-08-26 | $6.01 | $6.09 | $5.89 | $6.04 | $6.04 | 2,306,213 |
| 2019-08-23 | $5.85 | $6.10 | $5.81 | $5.95 | $5.95 | 1,993,903 |
| 2019-08-22 | $6.06 | $6.09 | $5.85 | $5.89 | $5.89 | 2,723,132 |
| 2019-08-21 | $6.12 | $6.12 | $5.93 | $6.06 | $6.06 | 2,560,567 |
| 2019-08-20 | $6.00 | $6.09 | $5.82 | $6.03 | $6.03 | 3,593,687 |
| 2019-08-19 | $5.90 | $6.07 | $5.72 | $5.95 | $5.95 | 4,223,555 |
| 2019-08-16 | $5.46 | $5.85 | $5.45 | $5.60 | $5.60 | 5,799,644 |
| 2019-08-15 | $5.31 | $5.45 | $4.98 | $5.20 | $5.20 | 5,951,576 |
| 2019-08-14 | $5.51 | $5.78 | $5.33 | $5.34 | $5.34 | 6,031,496 |
| 2019-08-13 | $5.40 | $5.77 | $5.36 | $5.69 | $5.69 | 6,625,888 |
| 2019-08-12 | $5.69 | $6.03 | $5.58 | $5.67 | $5.67 | 7,784,652 |
| 2019-08-09 | $5.68 | $5.87 | $5.20 | $5.68 | $5.68 | 12,857,457 |
| 2019-08-08 | $7.76 | $7.77 | $5.45 | $5.83 | $5.83 | 20,785,481 |
| 2019-08-07 | $9.25 | $9.35 | $8.84 | $8.97 | $8.97 | 1,633,932 |
| 2019-08-06 | $8.97 | $9.50 | $8.85 | $9.42 | $9.42 | 2,169,981 |
| 2019-08-05 | $9.00 | $9.24 | $8.51 | $8.86 | $8.86 | 2,745,025 |
| 2019-08-02 | $8.46 | $9.37 | $8.35 | $9.26 | $9.26 | 3,084,181 |
| 2019-08-01 | $9.33 | $9.55 | $8.77 | $8.87 | $8.87 | 5,410,833 |
| 2019-07-31 | $11.20 | $11.22 | $10.52 | $10.55 | $10.55 | 1,947,382 |
| 2019-07-30 | $10.62 | $11.22 | $10.53 | $11.13 | $11.13 | 1,469,527 |
| 2019-07-29 | $10.78 | $10.90 | $10.53 | $10.70 | $10.70 | 1,338,100 |
| 2019-07-26 | $10.72 | $10.85 | $10.42 | $10.79 | $10.79 | 1,940,474 |
| 2019-07-25 | $11.04 | $11.19 | $10.54 | $10.63 | $10.63 | 1,958,833 |
| 2019-07-24 | $11.22 | $11.25 | $10.84 | $11.07 | $11.07 | 1,882,542 |
| 2019-07-23 | $10.92 | $11.40 | $10.72 | $11.20 | $11.20 | 2,593,582 |
| 2019-07-22 | $10.99 | $11.14 | $10.63 | $10.84 | $10.84 | 1,891,583 |
| 2019-07-19 | $11.66 | $11.70 | $10.70 | $10.95 | $10.95 | 3,853,002 |
| 2019-07-18 | $12.30 | $12.32 | $11.23 | $11.57 | $11.57 | 3,684,315 |
| 2019-07-17 | $12.80 | $12.84 | $12.27 | $12.33 | $12.33 | 1,619,103 |
| 2019-07-16 | $12.98 | $13.36 | $12.72 | $12.80 | $12.80 | 1,356,759 |
| 2019-07-15 | $13.32 | $13.53 | $12.88 | $12.96 | $12.96 | 1,226,503 |
| 2019-07-12 | $13.13 | $13.38 | $12.90 | $13.25 | $13.25 | 1,133,399 |
| 2019-07-11 | $13.86 | $13.98 | $13.20 | $13.24 | $13.24 | 1,170,401 |
| 2019-07-10 | $14.12 | $14.28 | $13.70 | $13.83 | $13.83 | 1,117,794 |
| 2019-07-09 | $14.09 | $14.33 | $13.68 | $14.07 | $14.07 | 1,512,515 |
| 2019-07-08 | $14.06 | $14.53 | $13.95 | $14.24 | $14.24 | 1,665,144 |
| 2019-07-05 | $14.61 | $15.05 | $14.08 | $14.20 | $14.20 | 1,709,215 |
| 2019-07-03 | $14.50 | $14.83 | $14.35 | $14.69 | $14.69 | 976,306 |
| 2019-07-02 | $15.10 | $15.10 | $14.04 | $14.43 | $14.43 | 2,868,136 |
| 2019-07-01 | $15.13 | $15.44 | $14.56 | $15.35 | $15.35 | 2,451,222 |
| 2019-06-28 | $13.49 | $15.09 | $13.40 | $14.87 | $14.87 | 5,032,043 |
| 2019-06-27 | $12.87 | $13.53 | $12.75 | $13.52 | $13.52 | 2,521,945 |
| 2019-06-26 | $13.49 | $13.74 | $12.61 | $12.81 | $12.81 | 2,602,675 |
| 2019-06-25 | $13.62 | $13.86 | $13.29 | $13.42 | $13.42 | 1,591,557 |
| 2019-06-24 | $15.01 | $15.16 | $13.27 | $13.34 | $13.34 | 3,117,552 |
| 2019-06-21 | $14.35 | $15.35 | $14.05 | $15.04 | $15.04 | 4,790,152 |
| 2019-06-20 | $14.70 | $14.98 | $14.03 | $14.44 | $14.44 | 1,939,891 |
| 2019-06-19 | $14.61 | $15.75 | $14.49 | $14.77 | $14.77 | 2,214,230 |
| 2019-06-18 | $14.22 | $14.92 | $14.14 | $14.55 | $14.55 | 1,869,039 |
| 2019-06-17 | $13.20 | $14.25 | $13.13 | $14.11 | $14.11 | 2,642,488 |
| 2019-06-14 | $13.29 | $13.38 | $12.75 | $12.95 | $12.95 | 1,299,588 |
| 2019-06-13 | $13.16 | $13.43 | $13.00 | $13.37 | $13.37 | 924,593 |
| 2019-06-12 | $13.71 | $13.99 | $13.03 | $13.10 | $13.10 | 1,198,413 |
| 2019-06-11 | $13.86 | $14.03 | $13.57 | $13.73 | $13.73 | 936,362 |
| 2019-06-10 | $14.97 | $15.13 | $13.69 | $13.79 | $13.79 | 1,274,026 |
| 2019-06-07 | $14.81 | $14.98 | $14.26 | $14.84 | $14.84 | 859,471 |
| 2019-06-06 | $14.92 | $15.05 | $14.10 | $14.66 | $14.66 | 860,346 |
| 2019-06-05 | $15.55 | $15.57 | $14.69 | $14.93 | $14.93 | 754,241 |
| 2019-06-04 | $15.07 | $15.49 | $14.80 | $15.46 | $15.46 | 929,228 |
| 2019-06-03 | $14.91 | $15.34 | $14.79 | $14.90 | $14.90 | 1,184,773 |
| 2019-05-31 | $14.89 | $15.16 | $14.44 | $14.78 | $14.78 | 1,099,709 |
| 2019-05-30 | $15.86 | $16.11 | $14.91 | $15.01 | $15.01 | 1,513,868 |
| 2019-05-29 | $14.95 | $15.97 | $14.50 | $15.90 | $15.90 | 2,240,999 |
| 2019-05-28 | $16.77 | $16.98 | $16.03 | $16.08 | $16.08 | 941,346 |
| 2019-05-24 | $16.75 | $17.02 | $16.61 | $16.74 | $16.74 | 3,419,631 |
| 2019-05-23 | $17.04 | $17.14 | $16.41 | $16.58 | $16.58 | 1,005,567 |
| 2019-05-22 | $17.25 | $17.56 | $16.83 | $17.29 | $17.29 | 859,845 |
| 2019-05-21 | $16.71 | $17.61 | $16.63 | $17.41 | $17.41 | 1,516,821 |
| 2019-05-20 | $17.00 | $17.20 | $16.28 | $16.36 | $16.36 | 1,640,630 |
| 2019-05-17 | $17.93 | $18.09 | $16.97 | $17.07 | $17.07 | 1,988,892 |
| 2019-05-16 | $18.90 | $19.47 | $17.90 | $18.09 | $18.09 | 1,280,565 |
| 2019-05-15 | $18.63 | $18.89 | $18.29 | $18.77 | $18.77 | 824,453 |
| 2019-05-14 | $18.45 | $19.09 | $18.12 | $18.74 | $18.74 | 845,765 |
| 2019-05-13 | $18.80 | $19.18 | $18.04 | $18.20 | $18.20 | 1,066,512 |
| 2019-05-10 | $19.31 | $19.64 | $18.77 | $19.28 | $19.28 | 981,655 |
| 2019-05-09 | $19.78 | $19.85 | $19.10 | $19.46 | $19.46 | 985,928 |
| 2019-05-08 | $19.31 | $20.37 | $19.25 | $19.98 | $19.98 | 1,652,489 |
| 2019-05-07 | $19.05 | $20.69 | $19.05 | $19.46 | $19.46 | 2,752,361 |
| 2019-05-06 | $18.55 | $19.31 | $18.27 | $19.10 | $19.10 | 1,246,629 |
| 2019-05-03 | $18.41 | $19.25 | $18.27 | $18.95 | $18.95 | 1,242,776 |
| 2019-05-02 | $18.32 | $18.58 | $17.20 | $18.44 | $18.44 | 2,518,138 |
| 2019-05-01 | $18.28 | $18.40 | $17.67 | $17.71 | $17.71 | 2,903,213 |
| 2019-04-30 | $18.80 | $19.15 | $18.12 | $18.27 | $18.27 | 1,369,761 |
| 2019-04-29 | $19.07 | $19.34 | $18.74 | $18.81 | $18.81 | 1,047,803 |
| 2019-04-26 | $19.13 | $19.16 | $18.68 | $19.07 | $19.07 | 1,629,563 |
| 2019-04-25 | $19.83 | $19.87 | $19.05 | $19.10 | $19.10 | 1,588,278 |
| 2019-04-24 | $20.83 | $20.93 | $19.83 | $19.87 | $19.87 | 1,187,381 |
| 2019-04-23 | $20.25 | $20.98 | $19.96 | $20.83 | $20.83 | 1,347,551 |
| 2019-04-22 | $20.67 | $20.97 | $20.11 | $20.32 | $20.32 | 1,096,144 |
| 2019-04-18 | $20.73 | $21.00 | $19.80 | $20.88 | $20.88 | 1,227,877 |
| 2019-04-17 | $21.39 | $21.44 | $20.15 | $20.80 | $20.80 | 1,559,396 |
| 2019-04-16 | $20.53 | $21.35 | $19.90 | $21.21 | $21.21 | 1,671,078 |
| 2019-04-15 | $21.75 | $21.79 | $20.42 | $20.55 | $20.55 | 4,025,333 |
| 2019-04-12 | $23.88 | $24.75 | $23.11 | $23.48 | $23.48 | 1,241,129 |
| 2019-04-11 | $24.76 | $24.81 | $23.67 | $23.76 | $23.76 | 950,780 |
| 2019-04-10 | $24.38 | $24.77 | $24.01 | $24.74 | $24.74 | 547,312 |
| 2019-04-09 | $25.02 | $25.29 | $24.29 | $24.34 | $24.34 | 763,184 |
| 2019-04-08 | $25.57 | $25.88 | $25.06 | $25.15 | $25.15 | 748,203 |
| 2019-04-05 | $25.22 | $25.84 | $24.98 | $25.67 | $25.67 | 1,011,202 |
| 2019-04-04 | $25.29 | $25.50 | $24.69 | $25.11 | $25.11 | 1,054,011 |
| 2019-04-03 | $24.99 | $25.70 | $24.72 | $25.28 | $25.28 | 1,033,173 |
| 2019-04-02 | $24.24 | $25.11 | $24.05 | $24.79 | $24.79 | 832,592 |
| 2019-04-01 | $25.07 | $25.36 | $23.87 | $24.25 | $24.25 | 1,283,992 |
| 2019-03-29 | $24.50 | $25.10 | $24.46 | $24.82 | $24.82 | 904,323 |
| 2019-03-28 | $23.18 | $24.79 | $23.00 | $24.36 | $24.36 | 1,378,415 |
| 2019-03-27 | $23.57 | $23.83 | $22.86 | $23.28 | $23.28 | 957,811 |
| 2019-03-26 | $23.12 | $23.86 | $22.49 | $23.55 | $23.55 | 1,732,531 |
| 2019-03-25 | $24.72 | $24.73 | $22.95 | $23.04 | $23.04 | 2,337,861 |
| 2019-03-22 | $26.05 | $26.33 | $24.80 | $24.84 | $24.84 | 1,443,599 |
| 2019-03-21 | $25.04 | $26.17 | $25.04 | $26.13 | $26.13 | 823,641 |
| 2019-03-20 | $26.13 | $26.25 | $24.94 | $25.30 | $25.30 | 1,345,891 |
| 2019-03-19 | $27.41 | $27.50 | $26.24 | $26.28 | $26.28 | 1,565,639 |
| 2019-03-18 | $28.08 | $28.71 | $27.44 | $27.48 | $27.48 | 1,503,007 |
| 2019-03-15 | $27.41 | $28.11 | $27.12 | $27.44 | $27.44 | 1,645,553 |
| 2019-03-14 | $27.95 | $28.20 | $27.32 | $27.39 | $27.39 | 777,946 |
| 2019-03-13 | $28.05 | $28.80 | $27.77 | $27.87 | $27.87 | 1,226,151 |
| 2019-03-12 | $27.52 | $28.50 | $27.01 | $28.02 | $28.02 | 1,724,770 |
| 2019-03-11 | $27.37 | $27.66 | $25.84 | $27.64 | $27.64 | 2,029,343 |
| 2019-03-08 | $27.12 | $28.14 | $26.90 | $27.47 | $27.47 | 3,513,452 |
| 2019-03-07 | $27.33 | $28.50 | $26.44 | $27.58 | $27.58 | 1,799,007 |
| 2019-03-06 | $29.10 | $29.10 | $27.30 | $27.48 | $27.48 | 2,287,967 |
| 2019-03-05 | $29.43 | $29.62 | $28.57 | $29.02 | $29.02 | 1,262,937 |
| 2019-03-04 | $30.42 | $30.76 | $29.08 | $29.62 | $29.62 | 1,640,314 |
| 2019-03-01 | $30.37 | $31.17 | $29.58 | $29.99 | $29.99 | 2,359,977 |
| 2019-02-28 | $29.37 | $32.05 | $28.81 | $30.28 | $30.28 | 3,791,437 |
| 2019-02-27 | $25.90 | $30.80 | $25.68 | $29.48 | $29.48 | 4,538,982 |
| 2019-02-26 | $24.80 | $26.72 | $23.54 | $26.05 | $26.05 | 3,508,546 |
| 2019-02-25 | $25.60 | $26.00 | $25.18 | $25.47 | $25.47 | 2,410,290 |
| 2019-02-22 | $24.19 | $25.40 | $24.00 | $25.32 | $25.32 | 1,228,945 |
| 2019-02-21 | $24.10 | $24.67 | $23.83 | $24.18 | $24.18 | 974,976 |
| 2019-02-20 | $24.40 | $24.90 | $23.67 | $24.24 | $24.24 | 1,365,170 |
| 2019-02-19 | $25.51 | $25.75 | $24.33 | $24.37 | $24.37 | 1,837,279 |
| 2019-02-15 | $25.75 | $26.07 | $25.35 | $25.49 | $25.49 | 1,959,557 |
| 2019-02-14 | $24.98 | $25.65 | $24.66 | $25.47 | $25.47 | 1,207,670 |
| 2019-02-13 | $25.86 | $25.90 | $25.00 | $25.10 | $25.10 | 1,223,089 |
| 2019-02-12 | $25.06 | $25.31 | $24.74 | $25.19 | $25.19 | 1,477,748 |
| 2019-02-11 | $25.45 | $25.57 | $24.18 | $24.89 | $24.89 | 1,489,924 |
| 2019-02-08 | $25.23 | $26.03 | $25.04 | $25.32 | $25.32 | 1,769,438 |
| 2019-02-07 | $26.07 | $26.42 | $25.32 | $25.38 | $25.38 | 1,495,918 |
| 2019-02-06 | $25.01 | $26.57 | $24.68 | $26.13 | $26.13 | 2,511,824 |
| 2019-02-05 | $25.53 | $25.73 | $24.54 | $25.07 | $25.07 | 1,634,258 |
| 2019-02-04 | $25.73 | $25.85 | $25.01 | $25.30 | $25.30 | 1,035,759 |
| 2019-02-01 | $25.23 | $25.87 | $24.80 | $25.75 | $25.75 | 1,790,289 |
| 2019-01-31 | $24.49 | $25.49 | $24.25 | $25.36 | $25.36 | 1,620,756 |
| 2019-01-30 | $24.63 | $24.94 | $23.90 | $24.60 | $24.60 | 2,174,096 |
| 2019-01-29 | $24.73 | $25.13 | $24.36 | $24.48 | $24.48 | 1,822,096 |
| 2019-01-28 | $24.13 | $24.95 | $23.80 | $24.71 | $24.71 | 1,772,639 |
| 2019-01-25 | $24.13 | $24.98 | $23.45 | $24.48 | $24.48 | 2,628,093 |
| 2019-01-24 | $22.97 | $24.10 | $22.75 | $23.94 | $23.94 | 2,267,022 |
| 2019-01-23 | $22.77 | $23.38 | $22.21 | $23.04 | $23.04 | 2,216,700 |
| 2019-01-22 | $23.71 | $23.90 | $22.55 | $22.65 | $22.65 | 1,628,488 |
| 2019-01-18 | $22.36 | $24.11 | $21.66 | $24.00 | $24.00 | 2,424,126 |
| 2019-01-17 | $22.64 | $23.21 | $22.22 | $22.37 | $22.37 | 1,162,403 |
| 2019-01-16 | $23.42 | $23.79 | $22.68 | $22.72 | $22.72 | 1,267,307 |
| 2019-01-15 | $22.83 | $23.33 | $22.28 | $23.31 | $23.31 | 1,318,280 |
| 2019-01-14 | $23.88 | $23.88 | $22.68 | $22.73 | $22.73 | 1,718,454 |
| 2019-01-11 | $24.73 | $24.75 | $23.96 | $24.08 | $24.08 | 1,428,181 |
| 2019-01-10 | $23.13 | $25.38 | $23.06 | $24.80 | $24.80 | 2,781,759 |
| 2019-01-09 | $24.09 | $24.86 | $22.60 | $23.81 | $23.81 | 3,527,880 |
| 2019-01-08 | $22.51 | $24.63 | $21.87 | $23.90 | $23.90 | 4,217,394 |
| 2019-01-07 | $20.62 | $22.35 | $20.02 | $21.73 | $21.73 | 4,736,138 |
| 2019-01-04 | $17.87 | $18.83 | $17.52 | $18.34 | $18.34 | 2,140,821 |
| 2019-01-03 | $19.52 | $19.60 | $17.30 | $17.66 | $17.66 | 3,044,249 |
| 2019-01-02 | $17.55 | $19.48 | $17.46 | $19.39 | $19.39 | 2,185,571 |
| 2018-12-31 | $17.94 | $18.42 | $17.54 | $17.96 | $17.96 | 1,248,720 |
| 2018-12-28 | $17.79 | $18.24 | $17.35 | $17.97 | $17.97 | 1,381,324 |
| 2018-12-27 | $18.57 | $18.83 | $17.19 | $17.99 | $17.99 | 1,675,125 |
| 2018-12-26 | $17.51 | $19.02 | $17.42 | $18.95 | $18.95 | 2,362,798 |
| 2018-12-24 | $16.79 | $17.66 | $16.55 | $17.31 | $17.31 | 1,461,698 |
| 2018-12-21 | $17.64 | $17.81 | $16.75 | $17.11 | $17.11 | 3,916,614 |
| 2018-12-20 | $17.72 | $17.98 | $17.06 | $17.50 | $17.50 | 1,794,220 |
| 2018-12-19 | $18.82 | $19.48 | $17.47 | $17.72 | $17.72 | 2,160,410 |
| 2018-12-18 | $19.00 | $19.48 | $18.20 | $18.88 | $18.88 | 1,882,346 |
| 2018-12-17 | $20.60 | $20.60 | $18.65 | $18.88 | $18.88 | 4,602,951 |
| 2018-12-14 | $21.00 | $21.57 | $18.60 | $20.76 | $20.76 | 4,744,217 |
| 2018-12-13 | $20.86 | $22.27 | $20.17 | $21.63 | $21.63 | 4,005,327 |
| 2018-12-12 | $21.66 | $22.04 | $20.74 | $20.80 | $20.80 | 2,113,700 |
| 2018-12-11 | $22.00 | $22.66 | $21.18 | $21.48 | $21.48 | 3,104,399 |
| 2018-12-10 | $21.24 | $22.47 | $21.10 | $21.73 | $21.73 | 3,992,557 |
| 2018-12-07 | $19.73 | $22.05 | $19.53 | $21.24 | $21.24 | 5,976,923 |
| 2018-12-06 | $19.54 | $20.34 | $18.51 | $19.87 | $19.87 | 4,431,167 |
| 2018-12-04 | $21.23 | $22.88 | $19.81 | $19.99 | $19.99 | 11,364,481 |
| 2018-12-03 | $22.00 | $22.25 | $18.25 | $19.08 | $19.08 | 9,206,126 |
| 2018-11-30 | $17.08 | $17.29 | $16.59 | $17.21 | $17.21 | 1,141,984 |
| 2018-11-29 | $16.79 | $17.65 | $16.50 | $17.20 | $17.20 | 1,412,307 |
| 2018-11-28 | $16.68 | $17.09 | $16.12 | $16.87 | $16.87 | 1,346,467 |
| 2018-11-27 | $16.88 | $17.42 | $16.20 | $16.61 | $16.61 | 1,085,876 |
| 2018-11-26 | $16.83 | $17.35 | $16.46 | $17.06 | $17.06 | 1,683,510 |
| 2018-11-23 | $17.35 | $17.71 | $16.35 | $16.62 | $16.62 | 970,623 |
| 2018-11-21 | $17.40 | $17.64 | $16.86 | $17.49 | $17.49 | 1,400,929 |
| 2018-11-20 | $16.40 | $18.09 | $15.59 | $17.37 | $17.37 | 2,837,589 |
| 2018-11-19 | $16.55 | $16.91 | $15.65 | $16.49 | $16.49 | 2,341,064 |
| 2018-11-16 | $15.31 | $17.40 | $15.22 | $16.75 | $16.75 | 3,993,790 |
| 2018-11-15 | $14.92 | $15.58 | $14.59 | $15.44 | $15.44 | 1,060,488 |
| 2018-11-14 | $15.35 | $15.76 | $14.35 | $15.08 | $15.08 | 1,468,157 |
| 2018-11-13 | $14.49 | $15.44 | $14.49 | $15.26 | $15.26 | 1,290,517 |
| 2018-11-12 | $15.50 | $15.50 | $13.88 | $14.48 | $14.48 | 2,093,864 |
| 2018-11-09 | $15.50 | $16.67 | $15.10 | $15.65 | $15.65 | 1,749,426 |
| 2018-11-08 | $16.29 | $16.29 | $15.46 | $15.69 | $15.69 | 1,219,369 |
| 2018-11-07 | $15.30 | $16.20 | $15.30 | $16.09 | $16.09 | 2,403,907 |
| 2018-11-06 | $14.41 | $16.46 | $14.31 | $15.35 | $15.35 | 4,004,630 |
| 2018-11-05 | $14.41 | $14.57 | $13.35 | $14.30 | $14.30 | 1,881,502 |
| 2018-11-02 | $13.80 | $14.76 | $13.32 | $14.51 | $14.51 | 4,129,072 |
| 2018-11-01 | $11.76 | $14.35 | $11.75 | $13.73 | $13.73 | 8,737,891 |
| 2018-10-31 | $14.00 | $14.10 | $11.50 | $11.63 | $11.63 | 14,331,818 |
| 2018-10-30 | $16.52 | $16.84 | $15.60 | $16.61 | $16.61 | 3,975,213 |
| 2018-10-29 | $18.13 | $18.33 | $16.33 | $16.70 | $16.70 | 2,933,310 |
| 2018-10-26 | $18.59 | $18.78 | $17.66 | $17.98 | $17.98 | 2,403,457 |
| 2018-10-25 | $18.04 | $19.22 | $17.64 | $18.78 | $18.78 | 2,592,192 |
| 2018-10-24 | $20.11 | $20.52 | $17.92 | $18.01 | $18.01 | 4,176,257 |
| 2018-10-23 | $20.70 | $21.00 | $19.70 | $20.11 | $20.11 | 4,362,644 |
| 2018-10-22 | $25.21 | $25.50 | $20.57 | $21.12 | $21.12 | 9,187,789 |
| 2018-10-19 | $30.90 | $30.90 | $26.13 | $26.36 | $26.36 | 6,149,179 |
| 2018-10-18 | $31.54 | $31.54 | $29.19 | $29.96 | $29.96 | 2,204,495 |
| 2018-10-17 | $30.49 | $32.01 | $29.50 | $31.45 | $31.45 | 2,234,602 |
| 2018-10-16 | $28.18 | $30.72 | $28.18 | $30.53 | $30.53 | 2,477,351 |
| 2018-10-15 | $26.88 | $28.31 | $26.21 | $27.84 | $27.84 | 2,035,875 |
| 2018-10-12 | $28.32 | $28.36 | $26.40 | $26.73 | $26.73 | 1,390,953 |
| 2018-10-11 | $28.36 | $28.74 | $27.17 | $27.92 | $27.92 | 1,570,438 |
| 2018-10-10 | $29.06 | $29.35 | $28.25 | $28.39 | $28.39 | 1,142,053 |
| 2018-10-09 | $30.31 | $30.67 | $28.62 | $29.08 | $29.08 | 1,455,652 |
| 2018-10-08 | $30.76 | $31.22 | $29.40 | $30.30 | $30.30 | 1,132,085 |
| 2018-10-05 | $31.71 | $32.06 | $30.21 | $30.69 | $30.69 | 1,021,660 |
| 2018-10-04 | $32.36 | $32.70 | $31.44 | $31.81 | $31.81 | 1,107,885 |
| 2018-10-03 | $32.13 | $33.91 | $31.35 | $32.67 | $32.67 | 3,699,859 |
| 2018-10-02 | $31.73 | $34.63 | $30.94 | $31.39 | $31.39 | 6,117,100 |
| 2018-10-01 | $29.50 | $30.15 | $29.13 | $29.14 | $29.14 | 998,462 |
| 2018-09-28 | $29.54 | $29.86 | $28.70 | $29.37 | $29.37 | 1,560,089 |
| 2018-09-27 | $31.41 | $31.99 | $29.52 | $29.69 | $29.69 | 1,807,294 |
| 2018-09-26 | $31.46 | $32.19 | $31.10 | $31.34 | $31.34 | 1,077,911 |
| 2018-09-25 | $32.51 | $32.90 | $29.74 | $31.43 | $31.43 | 2,765,777 |
| 2018-09-24 | $32.40 | $33.00 | $32.20 | $32.64 | $32.64 | 472,922 |
| 2018-09-21 | $32.32 | $32.58 | $31.45 | $32.38 | $32.38 | 1,613,297 |
| 2018-09-20 | $32.34 | $32.82 | $31.82 | $32.48 | $32.48 | 591,839 |
| 2018-09-19 | $32.18 | $33.08 | $31.74 | $32.21 | $32.21 | 545,081 |
| 2018-09-18 | $32.68 | $33.42 | $31.97 | $32.19 | $32.19 | 1,148,040 |
| 2018-09-17 | $31.73 | $32.80 | $31.73 | $32.23 | $32.23 | 1,000,278 |
| 2018-09-14 | $32.21 | $32.49 | $31.38 | $31.77 | $31.77 | 557,240 |
| 2018-09-13 | $32.79 | $32.91 | $31.19 | $32.30 | $32.30 | 911,705 |
| 2018-09-12 | $33.91 | $34.20 | $32.25 | $32.81 | $32.81 | 845,214 |
| 2018-09-11 | $35.50 | $35.84 | $33.82 | $33.91 | $33.91 | 887,841 |
| 2018-09-10 | $35.20 | $35.56 | $34.94 | $35.31 | $35.31 | 412,784 |
| 2018-09-07 | $35.13 | $35.67 | $34.70 | $35.19 | $35.19 | 325,509 |
| 2018-09-06 | $35.60 | $35.70 | $34.54 | $35.24 | $35.24 | 498,924 |
| 2018-09-05 | $35.20 | $36.98 | $35.12 | $35.69 | $35.69 | 922,542 |
| 2018-09-04 | $35.65 | $36.09 | $34.85 | $35.08 | $35.08 | 875,445 |
| 2018-08-31 | $35.63 | $35.89 | $35.27 | $35.75 | $35.75 | 467,508 |
| 2018-08-30 | $36.47 | $37.05 | $35.76 | $35.81 | $35.81 | 522,969 |
| 2018-08-29 | $36.35 | $36.88 | $36.04 | $36.55 | $36.55 | 689,207 |
| 2018-08-28 | $36.11 | $36.61 | $35.47 | $36.22 | $36.22 | 614,739 |
| 2018-08-27 | $35.24 | $36.33 | $35.24 | $36.00 | $36.00 | 524,116 |
| 2018-08-24 | $35.91 | $36.47 | $35.13 | $35.15 | $35.15 | 506,885 |
| 2018-08-23 | $37.11 | $37.21 | $35.42 | $35.95 | $35.95 | 643,366 |
| 2018-08-22 | $36.35 | $37.27 | $36.25 | $37.03 | $37.03 | 648,015 |
| 2018-08-21 | $34.88 | $36.84 | $34.87 | $36.28 | $36.28 | 951,903 |
| 2018-08-20 | $35.16 | $35.35 | $34.46 | $34.75 | $34.75 | 499,771 |
| 2018-08-17 | $35.21 | $35.60 | $34.43 | $35.25 | $35.25 | 513,878 |
| 2018-08-16 | $34.94 | $35.77 | $34.60 | $35.37 | $35.37 | 1,140,286 |
| 2018-08-15 | $34.46 | $35.54 | $34.32 | $34.88 | $34.88 | 1,122,388 |
| 2018-08-14 | $34.94 | $35.47 | $34.08 | $34.55 | $34.55 | 564,051 |
| 2018-08-13 | $34.77 | $35.13 | $33.93 | $34.67 | $34.67 | 936,859 |
| 2018-08-10 | $34.63 | $35.05 | $33.85 | $34.77 | $34.77 | 697,568 |
| 2018-08-09 | $34.76 | $35.60 | $34.07 | $34.68 | $34.68 | 1,833,714 |
| 2018-08-08 | $37.30 | $37.38 | $34.07 | $35.05 | $35.05 | 1,833,328 |
| 2018-08-07 | $36.37 | $37.97 | $35.04 | $36.88 | $36.88 | 1,509,167 |
| 2018-08-06 | $37.48 | $38.17 | $35.32 | $36.19 | $36.19 | 2,491,429 |
| 2018-08-03 | $41.21 | $41.75 | $37.05 | $37.68 | $37.68 | 3,236,022 |
| 2018-08-02 | $44.48 | $46.80 | $40.80 | $41.11 | $41.11 | 3,220,384 |
| 2018-08-01 | $43.95 | $46.39 | $43.38 | $46.01 | $46.01 | 1,386,194 |
| 2018-07-31 | $43.83 | $44.75 | $43.77 | $44.14 | $44.14 | 714,154 |
| 2018-07-30 | $45.02 | $45.64 | $42.91 | $43.58 | $43.58 | 725,070 |
| 2018-07-27 | $45.76 | $46.04 | $44.88 | $45.21 | $45.21 | 472,148 |
| 2018-07-26 | $44.36 | $45.86 | $44.02 | $45.65 | $45.65 | 500,916 |
| 2018-07-25 | $44.92 | $45.48 | $43.90 | $44.32 | $44.32 | 737,040 |
| 2018-07-24 | $47.48 | $47.68 | $45.00 | $45.06 | $45.06 | 610,760 |
| 2018-07-23 | $47.85 | $48.21 | $46.84 | $47.00 | $47.00 | 550,598 |
| 2018-07-20 | $47.04 | $48.32 | $46.65 | $47.87 | $47.87 | 492,016 |
| 2018-07-19 | $46.20 | $47.62 | $45.85 | $47.04 | $47.04 | 527,481 |
| 2018-07-18 | $46.49 | $46.52 | $45.80 | $46.43 | $46.43 | 451,943 |
| 2018-07-17 | $45.64 | $47.29 | $45.51 | $46.62 | $46.62 | 638,377 |
| 2018-07-16 | $48.40 | $48.40 | $45.40 | $45.94 | $45.94 | 1,061,488 |
| 2018-07-13 | $47.13 | $49.00 | $47.13 | $48.53 | $48.53 | 691,102 |
| 2018-07-12 | $49.65 | $49.81 | $47.30 | $47.81 | $47.81 | 999,059 |
| 2018-07-11 | $49.36 | $49.90 | $48.61 | $49.08 | $49.08 | 836,742 |
| 2018-07-10 | $48.78 | $49.79 | $48.61 | $49.48 | $49.48 | 699,051 |
| 2018-07-09 | $48.64 | $50.00 | $47.86 | $48.91 | $48.91 | 1,054,705 |
| 2018-07-06 | $45.78 | $48.73 | $45.56 | $48.47 | $48.47 | 909,682 |
| 2018-07-05 | $48.10 | $48.35 | $44.69 | $45.55 | $45.55 | 981,379 |
| 2018-07-03 | $45.43 | $47.69 | $45.09 | $47.40 | $47.40 | 570,325 |
| 2018-07-02 | $45.22 | $45.87 | $44.29 | $45.14 | $45.14 | 740,591 |
| 2018-06-29 | $45.18 | $45.74 | $44.11 | $45.47 | $45.47 | 1,018,992 |
| 2018-06-28 | $44.93 | $45.60 | $44.00 | $44.99 | $44.99 | 765,858 |
| 2018-06-27 | $45.69 | $47.25 | $44.72 | $44.81 | $44.81 | 818,764 |
| 2018-06-26 | $45.39 | $45.61 | $44.10 | $44.84 | $44.84 | 739,588 |
| 2018-06-25 | $48.18 | $48.47 | $45.27 | $45.56 | $45.56 | 1,033,215 |
| 2018-06-22 | $47.34 | $48.70 | $46.57 | $48.65 | $48.65 | 1,808,689 |
| 2018-06-21 | $48.47 | $48.92 | $46.90 | $47.33 | $47.33 | 1,044,909 |
| 2018-06-20 | $46.10 | $49.46 | $46.00 | $48.47 | $48.47 | 1,358,426 |
| 2018-06-19 | $45.05 | $46.32 | $44.88 | $45.75 | $45.75 | 1,010,732 |
| 2018-06-18 | $45.17 | $46.24 | $44.36 | $45.23 | $45.23 | 938,173 |
| 2018-06-15 | $44.98 | $46.10 | $44.54 | $45.56 | $45.56 | 1,851,615 |
| 2018-06-14 | $45.18 | $45.93 | $44.72 | $45.03 | $45.03 | 987,981 |
| 2018-06-13 | $42.08 | $45.06 | $41.40 | $45.03 | $45.03 | 1,764,808 |
| 2018-06-12 | $43.01 | $43.56 | $41.93 | $42.06 | $42.06 | 1,200,950 |
| 2018-06-11 | $43.41 | $43.83 | $41.31 | $42.77 | $42.77 | 1,462,613 |
| 2018-06-08 | $45.25 | $45.96 | $43.31 | $43.74 | $43.74 | 876,965 |
| 2018-06-07 | $47.50 | $47.79 | $44.77 | $45.56 | $45.56 | 953,018 |
| 2018-06-06 | $47.82 | $48.20 | $46.65 | $47.36 | $47.36 | 548,732 |
| 2018-06-05 | $46.58 | $48.38 | $46.22 | $47.51 | $47.51 | 610,249 |
| 2018-06-04 | $48.00 | $48.43 | $46.14 | $46.78 | $46.78 | 766,795 |
| 2018-06-01 | $47.25 | $48.10 | $46.58 | $47.70 | $47.70 | 493,470 |
| 2018-05-31 | $47.39 | $48.18 | $46.47 | $46.96 | $46.96 | 521,996 |
| 2018-05-30 | $48.53 | $49.33 | $46.71 | $47.48 | $47.48 | 996,542 |
| 2018-05-29 | $48.78 | $49.40 | $47.53 | $48.71 | $48.71 | 675,442 |
| 2018-05-25 | $47.60 | $48.97 | $47.36 | $48.63 | $48.63 | 498,293 |
| 2018-05-24 | $48.27 | $48.30 | $47.38 | $47.52 | $47.52 | 703,506 |
| 2018-05-23 | $49.85 | $50.73 | $48.04 | $48.27 | $48.27 | 776,515 |
| 2018-05-22 | $49.82 | $51.76 | $48.72 | $49.93 | $49.93 | 1,242,944 |
| 2018-05-21 | $50.56 | $50.61 | $49.35 | $49.74 | $49.74 | 707,706 |
| 2018-05-18 | $51.83 | $52.15 | $49.96 | $50.09 | $50.09 | 1,153,797 |
| 2018-05-17 | $52.00 | $53.90 | $51.25 | $52.01 | $52.01 | 1,537,973 |
| 2018-05-16 | $50.96 | $52.00 | $50.76 | $51.83 | $51.83 | 1,128,045 |
| 2018-05-15 | $49.77 | $50.84 | $49.32 | $50.72 | $50.72 | 945,754 |
| 2018-05-14 | $51.10 | $52.05 | $49.49 | $50.02 | $50.02 | 1,149,718 |
| 2018-05-11 | $48.26 | $51.50 | $48.10 | $51.19 | $51.19 | 1,908,872 |
| 2018-05-10 | $46.35 | $48.43 | $46.17 | $47.93 | $47.93 | 1,710,216 |
| 2018-05-09 | $42.65 | $47.26 | $41.89 | $46.39 | $46.39 | 2,719,411 |
| 2018-05-08 | $43.04 | $43.83 | $41.96 | $42.61 | $42.61 | 1,581,667 |
| 2018-05-07 | $42.82 | $43.90 | $42.63 | $43.13 | $43.13 | 1,064,634 |
| 2018-05-04 | $43.20 | $43.94 | $41.72 | $42.81 | $42.81 | 1,210,567 |
| 2018-05-03 | $45.10 | $45.31 | $43.20 | $43.31 | $43.31 | 865,496 |
| 2018-05-02 | $44.51 | $45.71 | $44.29 | $45.05 | $45.05 | 700,657 |
| 2018-05-01 | $43.27 | $45.35 | $42.20 | $45.14 | $45.14 | 1,730,241 |
| 2018-04-30 | $45.72 | $46.17 | $43.34 | $43.38 | $43.38 | 1,952,641 |
| 2018-04-27 | $45.52 | $45.98 | $44.38 | $45.61 | $45.61 | 1,112,670 |
| 2018-04-26 | $45.47 | $46.35 | $44.84 | $45.30 | $45.30 | 1,034,580 |
| 2018-04-25 | $46.36 | $47.40 | $44.83 | $45.10 | $45.10 | 1,339,264 |
| 2018-04-24 | $48.54 | $50.19 | $46.14 | $46.26 | $46.26 | 1,580,605 |
| 2018-04-23 | $50.17 | $50.85 | $47.51 | $48.36 | $48.36 | 1,953,934 |
| 2018-04-20 | $51.25 | $51.81 | $49.91 | $50.17 | $50.17 | 1,217,103 |
| 2018-04-19 | $53.82 | $54.20 | $51.00 | $51.32 | $51.32 | 1,683,755 |
| 2018-04-18 | $53.08 | $54.62 | $52.75 | $54.12 | $54.12 | 1,993,662 |
| 2018-04-17 | $54.70 | $55.15 | $52.98 | $53.27 | $53.27 | 5,059,857 |
| 2018-04-16 | $57.52 | $59.32 | $54.25 | $54.41 | $54.41 | 2,841,416 |
| 2018-04-13 | $62.01 | $62.01 | $59.77 | $60.64 | $60.64 | 738,870 |
| 2018-04-12 | $62.52 | $63.40 | $61.15 | $61.44 | $61.44 | 932,730 |
| 2018-04-11 | $60.42 | $65.24 | $60.42 | $62.40 | $62.40 | 1,707,320 |
| 2018-04-10 | $56.84 | $61.47 | $55.52 | $61.08 | $61.08 | 2,093,341 |
| 2018-04-09 | $57.00 | $60.72 | $56.55 | $58.79 | $58.79 | 2,399,106 |
| 2018-04-06 | $52.34 | $56.25 | $51.45 | $55.52 | $55.52 | 3,468,512 |
| 2018-04-05 | $53.41 | $53.77 | $51.58 | $52.45 | $52.45 | 1,370,514 |
| 2018-04-04 | $49.66 | $53.13 | $49.00 | $52.93 | $52.93 | 937,872 |
| 2018-04-03 | $50.80 | $51.28 | $48.70 | $50.20 | $50.20 | 821,151 |
| 2018-04-02 | $52.26 | $52.40 | $49.12 | $50.24 | $50.24 | 906,316 |
| 2018-03-29 | $52.94 | $53.64 | $52.08 | $52.80 | $52.80 | 960,574 |
| 2018-03-28 | $53.84 | $54.77 | $52.27 | $52.88 | $52.88 | 1,057,068 |
| 2018-03-27 | $56.81 | $57.65 | $53.32 | $53.67 | $53.67 | 908,857 |
| 2018-03-26 | $58.24 | $58.84 | $55.47 | $56.40 | $56.40 | 1,070,769 |
| 2018-03-23 | $58.24 | $59.24 | $56.21 | $57.27 | $57.27 | 972,762 |
| 2018-03-22 | $57.70 | $59.80 | $56.99 | $57.31 | $57.31 | 926,629 |
| 2018-03-21 | $56.65 | $58.65 | $56.22 | $57.94 | $57.94 | 728,764 |
| 2018-03-20 | $56.69 | $57.79 | $55.89 | $56.71 | $56.71 | 547,681 |
| 2018-03-19 | $58.21 | $58.90 | $55.76 | $56.75 | $56.75 | 734,188 |
| 2018-03-16 | $59.13 | $59.36 | $57.83 | $58.72 | $58.72 | 716,455 |
| 2018-03-15 | $60.00 | $60.03 | $57.91 | $59.03 | $59.03 | 717,342 |
| 2018-03-14 | $62.21 | $62.21 | $59.42 | $59.60 | $59.60 | 660,969 |
| 2018-03-13 | $62.44 | $62.81 | $60.27 | $62.00 | $62.00 | 736,411 |
| 2018-03-12 | $62.53 | $63.25 | $61.87 | $62.34 | $62.34 | 557,842 |
| 2018-03-09 | $61.80 | $62.92 | $61.19 | $62.12 | $62.12 | 673,028 |
| 2018-03-08 | $61.47 | $62.69 | $59.68 | $61.66 | $61.66 | 1,418,056 |
| 2018-03-07 | $58.28 | $59.82 | $57.12 | $59.67 | $59.67 | 903,413 |
| 2018-03-06 | $60.00 | $60.19 | $57.78 | $58.72 | $58.72 | 940,666 |
| 2018-03-05 | $60.13 | $60.35 | $58.94 | $59.58 | $59.58 | 698,855 |
| 2018-03-02 | $57.83 | $60.62 | $57.16 | $59.96 | $59.96 | 1,045,329 |
| 2018-03-01 | $58.16 | $59.25 | $57.21 | $58.43 | $58.43 | 1,061,597 |
| 2018-02-28 | $59.02 | $60.31 | $57.11 | $58.07 | $58.07 | 2,128,366 |
| 2018-02-27 | $54.40 | $61.83 | $54.20 | $59.15 | $59.15 | 3,047,987 |
| 2018-02-26 | $57.08 | $57.80 | $54.56 | $55.51 | $55.51 | 1,431,073 |
| 2018-02-23 | $59.97 | $60.25 | $56.34 | $56.84 | $56.84 | 1,508,860 |
| 2018-02-22 | $58.88 | $60.03 | $58.04 | $59.88 | $59.88 | 3,582,384 |
| 2018-02-21 | $54.24 | $56.41 | $54.02 | $54.93 | $54.93 | 1,157,603 |
| 2018-02-20 | $54.00 | $56.38 | $53.44 | $53.71 | $53.71 | 1,239,285 |
| 2018-02-16 | $54.41 | $56.36 | $54.09 | $54.15 | $54.15 | 673,037 |
| 2018-02-15 | $54.09 | $55.28 | $53.62 | $54.58 | $54.58 | 838,474 |
| 2018-02-14 | $54.33 | $56.35 | $53.89 | $54.09 | $54.09 | 1,103,102 |
| 2018-02-13 | $52.62 | $54.96 | $51.71 | $54.76 | $54.76 | 857,127 |
| 2018-02-12 | $51.31 | $54.52 | $51.00 | $53.06 | $53.06 | 910,500 |
| 2018-02-09 | $50.62 | $51.64 | $46.78 | $50.92 | $50.92 | 1,610,761 |
| 2018-02-08 | $52.86 | $52.96 | $50.09 | $50.12 | $50.12 | 1,045,385 |
| 2018-02-07 | $53.06 | $54.01 | $52.40 | $52.82 | $52.82 | 845,740 |
| 2018-02-06 | $52.74 | $54.20 | $51.63 | $53.33 | $53.33 | 1,565,323 |
| 2018-02-05 | $56.96 | $58.30 | $53.20 | $53.96 | $53.96 | 1,380,427 |
| 2018-02-02 | $58.97 | $59.88 | $56.38 | $56.82 | $56.82 | 1,297,897 |
| 2018-02-01 | $60.70 | $60.83 | $58.51 | $59.25 | $59.25 | 1,359,357 |
| 2018-01-31 | $61.59 | $61.86 | $60.29 | $60.50 | $60.50 | 658,848 |
| 2018-01-30 | $61.23 | $61.99 | $59.88 | $60.97 | $60.97 | 939,384 |
| 2018-01-29 | $61.75 | $63.25 | $61.50 | $62.39 | $62.39 | 1,070,740 |
| 2018-01-26 | $61.50 | $63.60 | $61.09 | $61.75 | $61.75 | 1,206,233 |
| 2018-01-25 | $61.40 | $62.18 | $60.03 | $61.40 | $61.40 | 902,202 |
| 2018-01-24 | $63.83 | $64.43 | $59.02 | $61.25 | $61.25 | 2,242,436 |
| 2018-01-23 | $61.00 | $65.97 | $60.72 | $64.10 | $64.10 | 1,904,944 |
| 2018-01-22 | $58.00 | $61.39 | $57.34 | $60.67 | $60.67 | 1,918,091 |
| 2018-01-19 | $56.00 | $56.87 | $55.72 | $56.76 | $56.76 | 836,842 |
| 2018-01-18 | $54.70 | $56.40 | $53.91 | $55.87 | $55.87 | 1,615,985 |
| 2018-01-17 | $56.20 | $56.73 | $54.00 | $54.93 | $54.93 | 2,173,461 |
| 2018-01-16 | $59.16 | $60.04 | $54.25 | $55.41 | $55.41 | 3,167,926 |
| 2018-01-12 | $60.00 | $60.48 | $57.70 | $59.01 | $59.01 | 1,517,839 |
| 2018-01-11 | $62.99 | $63.49 | $59.66 | $59.93 | $59.93 | 1,238,626 |
| 2018-01-10 | $61.74 | $63.06 | $60.19 | $62.78 | $62.78 | 1,314,489 |
| 2018-01-09 | $63.23 | $63.73 | $61.48 | $62.01 | $62.01 | 1,248,886 |
| 2018-01-08 | $66.02 | $66.06 | $61.97 | $62.98 | $62.98 | 1,328,223 |
| 2018-01-05 | $68.80 | $68.80 | $65.90 | $66.49 | $66.49 | 789,657 |
| 2018-01-04 | $66.70 | $68.92 | $65.83 | $67.72 | $67.72 | 770,058 |
| 2018-01-03 | $65.62 | $68.22 | $64.82 | $66.64 | $66.64 | 747,981 |
| 2018-01-02 | $68.60 | $68.74 | $65.09 | $66.05 | $66.05 | 1,230,251 |
| 2017-12-29 | $68.19 | $69.02 | $67.43 | $68.00 | $68.00 | 965,983 |
| 2017-12-28 | $67.30 | $68.14 | $65.86 | $67.92 | $67.92 | 722,142 |
| 2017-12-27 | $64.89 | $68.36 | $64.12 | $67.17 | $67.17 | 1,108,916 |
| 2017-12-26 | $66.15 | $66.96 | $63.55 | $64.97 | $64.97 | 1,020,541 |
| 2017-12-22 | $65.25 | $68.29 | $64.30 | $65.90 | $65.90 | 1,363,138 |
| 2017-12-21 | $61.99 | $64.45 | $60.80 | $64.27 | $64.27 | 1,163,860 |
| 2017-12-20 | $63.50 | $64.02 | $61.12 | $61.58 | $61.58 | 1,016,180 |
| 2017-12-19 | $64.68 | $65.05 | $63.34 | $63.80 | $63.80 | 919,776 |
| 2017-12-18 | $64.66 | $65.40 | $63.15 | $64.48 | $64.48 | 1,023,127 |
| 2017-12-15 | $64.08 | $65.40 | $63.00 | $64.13 | $64.13 | 1,878,922 |
| 2017-12-14 | $64.07 | $64.94 | $63.25 | $64.14 | $64.14 | 833,429 |
| 2017-12-13 | $62.60 | $64.41 | $62.50 | $63.77 | $63.77 | 1,025,922 |
| 2017-12-12 | $62.90 | $64.20 | $62.08 | $62.53 | $62.53 | 936,421 |
| 2017-12-11 | $62.50 | $65.35 | $61.83 | $62.90 | $62.90 | 1,400,813 |
| 2017-12-08 | $59.61 | $62.97 | $58.51 | $62.15 | $62.15 | 1,508,104 |
| 2017-12-07 | $59.10 | $60.05 | $58.16 | $59.49 | $59.49 | 894,055 |
| 2017-12-06 | $58.00 | $59.90 | $57.33 | $58.97 | $58.97 | 1,039,699 |
| 2017-12-05 | $59.31 | $60.00 | $57.47 | $57.69 | $57.69 | 799,241 |
| 2017-12-04 | $61.88 | $62.57 | $59.22 | $59.31 | $59.31 | 1,037,564 |
| 2017-12-01 | $62.50 | $62.76 | $58.75 | $61.33 | $61.33 | 1,254,948 |
| 2017-11-30 | $60.30 | $63.21 | $59.99 | $62.87 | $62.87 | 1,418,557 |
| 2017-11-29 | $58.83 | $60.70 | $58.06 | $60.26 | $60.26 | 1,199,891 |
| 2017-11-28 | $59.60 | $59.70 | $57.60 | $58.97 | $58.97 | 1,516,623 |
| 2017-11-27 | $61.16 | $61.45 | $58.62 | $59.49 | $59.49 | 1,603,406 |
| 2017-11-24 | $61.60 | $62.00 | $60.63 | $60.94 | $60.94 | 274,764 |
| 2017-11-22 | $61.50 | $62.16 | $59.85 | $61.52 | $61.52 | 1,044,529 |
| 2017-11-21 | $64.00 | $64.06 | $60.80 | $61.17 | $61.17 | 1,231,192 |
| 2017-11-20 | $63.25 | $65.33 | $63.25 | $63.88 | $63.88 | 1,006,294 |
| 2017-11-17 | $66.78 | $67.09 | $63.15 | $63.21 | $63.21 | 1,434,338 |
| 2017-11-16 | $66.88 | $67.16 | $64.48 | $66.88 | $66.88 | 1,158,804 |
| 2017-11-15 | $63.62 | $65.75 | $63.17 | $64.56 | $64.56 | 1,119,280 |
| 2017-11-14 | $65.60 | $66.35 | $62.68 | $65.49 | $65.49 | 1,073,639 |
| 2017-11-13 | $66.40 | $67.16 | $65.23 | $65.99 | $65.99 | 777,318 |
| 2017-11-10 | $67.19 | $67.63 | $65.51 | $66.95 | $66.95 | 1,037,846 |
| 2017-11-09 | $67.87 | $68.50 | $66.46 | $67.21 | $67.21 | 1,181,170 |
| 2017-11-08 | $71.39 | $71.57 | $64.50 | $68.77 | $68.77 | 3,007,648 |
| 2017-11-07 | $72.64 | $72.90 | $71.08 | $71.71 | $71.71 | 996,665 |
| 2017-11-06 | $73.26 | $74.60 | $72.29 | $72.38 | $72.38 | 777,387 |
| 2017-11-03 | $71.65 | $74.00 | $71.65 | $73.59 | $73.59 | 842,256 |
| 2017-11-02 | $69.50 | $71.88 | $66.60 | $71.64 | $71.64 | 2,491,748 |
| 2017-11-01 | $76.06 | $76.18 | $71.81 | $72.86 | $72.86 | 1,386,471 |
| 2017-10-31 | $76.33 | $77.44 | $74.95 | $75.37 | $75.37 | 843,941 |
| 2017-10-30 | $76.55 | $78.43 | $75.38 | $76.17 | $76.17 | 693,984 |
| 2017-10-27 | $74.59 | $77.29 | $74.40 | $76.99 | $76.99 | 1,667,946 |
| 2017-10-26 | $76.10 | $76.45 | $73.23 | $74.35 | $74.35 | 1,449,609 |
| 2017-10-25 | $75.46 | $77.06 | $74.01 | $76.63 | $76.63 | 1,085,048 |
| 2017-10-24 | $76.18 | $76.44 | $74.27 | $75.68 | $75.68 | 1,037,661 |
| 2017-10-23 | $78.44 | $79.60 | $75.33 | $75.57 | $75.57 | 1,334,089 |
| 2017-10-20 | $77.90 | $79.37 | $77.26 | $77.50 | $77.50 | 1,377,370 |
| 2017-10-19 | $77.00 | $78.20 | $75.82 | $76.77 | $76.77 | 1,306,460 |
| 2017-10-18 | $81.50 | $81.88 | $77.85 | $78.72 | $78.72 | 1,363,326 |
| 2017-10-17 | $84.14 | $85.20 | $80.66 | $81.32 | $81.32 | 1,134,782 |
| 2017-10-16 | $84.52 | $85.93 | $83.37 | $84.58 | $84.58 | 720,039 |
| 2017-10-13 | $84.20 | $86.26 | $83.20 | $84.27 | $84.27 | 1,236,263 |
| 2017-10-12 | $82.79 | $84.35 | $81.75 | $84.21 | $84.21 | 988,755 |
| 2017-10-11 | $83.17 | $85.27 | $82.47 | $82.78 | $82.78 | 1,124,554 |
| 2017-10-10 | $84.14 | $84.51 | $81.57 | $82.82 | $82.82 | 935,824 |
| 2017-10-09 | $84.23 | $84.79 | $82.22 | $83.50 | $83.50 | 929,932 |
| 2017-10-06 | $82.85 | $85.56 | $82.22 | $84.39 | $84.39 | 1,164,293 |
| 2017-10-05 | $81.96 | $83.30 | $80.30 | $83.23 | $83.23 | 1,091,131 |
| 2017-10-04 | $82.59 | $84.00 | $81.00 | $81.98 | $81.98 | 924,763 |
| 2017-10-03 | $80.33 | $83.46 | $79.87 | $82.67 | $82.67 | 917,803 |
| 2017-10-02 | $82.18 | $82.94 | $78.37 | $80.36 | $80.36 | 1,845,414 |
| 2017-09-29 | $80.41 | $83.93 | $80.14 | $82.40 | $82.40 | 1,498,587 |
| 2017-09-28 | $76.76 | $80.78 | $74.95 | $80.11 | $80.11 | 2,115,651 |
| 2017-09-27 | $72.70 | $77.45 | $72.67 | $76.86 | $76.86 | 1,742,901 |
| 2017-09-26 | $76.05 | $77.21 | $71.99 | $72.34 | $72.34 | 1,313,168 |
| 2017-09-25 | $78.12 | $78.40 | $75.52 | $75.96 | $75.96 | 1,583,660 |
| 2017-09-22 | $76.19 | $78.90 | $75.01 | $78.56 | $78.56 | 1,901,049 |
| 2017-09-21 | $75.08 | $76.99 | $73.98 | $76.95 | $76.95 | 1,815,055 |
| 2017-09-20 | $75.67 | $76.60 | $73.75 | $75.04 | $75.04 | 1,393,610 |
| 2017-09-19 | $78.53 | $78.56 | $73.00 | $76.01 | $76.01 | 2,402,177 |
| 2017-09-18 | $69.67 | $76.99 | $69.20 | $76.74 | $76.74 | 4,524,165 |
| 2017-09-15 | $69.87 | $70.39 | $68.76 | $69.46 | $69.46 | 1,858,559 |
| 2017-09-14 | $70.71 | $71.30 | $69.55 | $70.03 | $70.03 | 860,505 |
| 2017-09-13 | $71.67 | $72.76 | $70.00 | $70.78 | $70.78 | 1,846,726 |
| 2017-09-12 | $68.51 | $70.81 | $67.27 | $70.61 | $70.61 | 1,435,365 |
| 2017-09-11 | $68.40 | $69.12 | $64.61 | $68.76 | $68.76 | 2,855,234 |
| 2017-09-08 | $74.30 | $74.93 | $67.04 | $67.17 | $67.17 | 3,068,886 |
| 2017-09-07 | $75.14 | $75.75 | $71.23 | $72.32 | $72.32 | 1,531,616 |
| 2017-09-06 | $77.22 | $78.30 | $74.26 | $75.04 | $75.04 | 823,438 |
| 2017-09-05 | $77.87 | $78.42 | $75.23 | $76.65 | $76.65 | 940,569 |
| 2017-09-01 | $76.72 | $79.10 | $76.16 | $78.26 | $78.26 | 1,369,105 |
| 2017-08-31 | $74.62 | $76.65 | $73.20 | $76.07 | $76.07 | 1,215,018 |
| 2017-08-30 | $70.60 | $74.59 | $70.15 | $73.87 | $73.87 | 1,799,807 |
| 2017-08-29 | $72.59 | $72.82 | $70.58 | $70.64 | $70.64 | 1,684,692 |
| 2017-08-28 | $74.09 | $75.68 | $72.64 | $73.71 | $73.71 | 1,174,757 |
| 2017-08-25 | $74.51 | $75.28 | $72.34 | $73.16 | $73.16 | 914,859 |
| 2017-08-24 | $72.15 | $74.68 | $71.16 | $74.36 | $74.36 | 912,520 |
| 2017-08-23 | $71.93 | $72.72 | $71.01 | $71.61 | $71.61 | 575,940 |
| 2017-08-22 | $71.52 | $72.30 | $70.41 | $72.10 | $72.10 | 948,938 |
| 2017-08-21 | $71.93 | $72.57 | $70.50 | $71.20 | $71.20 | 936,046 |
| 2017-08-18 | $69.55 | $74.74 | $68.50 | $71.96 | $71.96 | 1,899,059 |
| 2017-08-17 | $70.82 | $73.52 | $66.97 | $69.87 | $69.87 | 2,556,414 |
| 2017-08-16 | $71.88 | $72.19 | $70.66 | $71.77 | $71.77 | 1,112,234 |
| 2017-08-15 | $70.05 | $72.38 | $67.82 | $71.88 | $71.88 | 1,380,369 |
| 2017-08-14 | $71.84 | $72.64 | $68.89 | $69.54 | $69.54 | 1,076,742 |
| 2017-08-11 | $70.02 | $72.61 | $68.28 | $70.99 | $70.99 | 1,269,925 |
| 2017-08-10 | $70.34 | $71.68 | $68.40 | $69.59 | $69.59 | 1,762,997 |
| 2017-08-09 | $74.87 | $74.87 | $70.65 | $70.98 | $70.98 | 2,115,097 |
| 2017-08-08 | $77.32 | $78.33 | $74.60 | $75.60 | $75.60 | 1,271,892 |
| 2017-08-07 | $78.68 | $79.98 | $76.07 | $77.29 | $77.29 | 1,391,314 |
| 2017-08-04 | $78.17 | $80.35 | $76.95 | $78.50 | $78.50 | 1,298,414 |
| 2017-08-03 | $80.27 | $83.50 | $75.87 | $77.43 | $77.43 | 2,056,131 |
| 2017-08-02 | $82.31 | $82.95 | $79.11 | $81.61 | $81.61 | 1,609,237 |
| 2017-08-01 | $85.55 | $86.65 | $79.81 | $81.86 | $81.86 | 3,063,317 |
| 2017-07-31 | $90.90 | $92.75 | $84.00 | $84.81 | $84.81 | 4,740,505 |
| 2017-07-28 | $91.46 | $99.45 | $90.54 | $98.02 | $98.02 | 2,352,700 |
| 2017-07-27 | $87.05 | $93.81 | $87.05 | $92.25 | $92.25 | 2,669,603 |
| 2017-07-26 | $86.24 | $88.00 | $85.44 | $87.43 | $87.43 | 1,018,082 |
| 2017-07-25 | $87.42 | $87.50 | $84.31 | $85.97 | $85.97 | 842,740 |
| 2017-07-24 | $86.98 | $87.23 | $84.33 | $87.04 | $87.04 | 1,149,325 |
| 2017-07-21 | $85.26 | $89.05 | $85.03 | $86.64 | $86.64 | 1,132,241 |
| 2017-07-20 | $84.10 | $87.40 | $83.46 | $85.27 | $85.27 | 1,185,808 |
| 2017-07-19 | $85.94 | $86.75 | $83.28 | $83.85 | $83.85 | 1,517,580 |
| 2017-07-18 | $88.62 | $89.26 | $84.81 | $84.99 | $84.99 | 1,631,629 |
| 2017-07-17 | $91.55 | $91.88 | $88.10 | $88.87 | $88.87 | 1,583,012 |
| 2017-07-14 | $92.12 | $94.48 | $91.46 | $91.55 | $91.55 | 1,186,269 |
| 2017-07-13 | $95.78 | $95.93 | $88.65 | $92.49 | $92.49 | 3,293,393 |
| 2017-07-12 | $94.76 | $96.85 | $93.48 | $95.34 | $95.34 | 937,044 |
| 2017-07-11 | $94.58 | $95.79 | $92.22 | $94.09 | $94.09 | 1,682,127 |
| 2017-07-10 | $96.00 | $96.60 | $94.05 | $94.98 | $94.98 | 1,104,549 |
| 2017-07-07 | $93.90 | $96.17 | $93.27 | $95.65 | $95.65 | 1,550,674 |
| 2017-07-06 | $93.10 | $93.53 | $92.12 | $92.78 | $92.78 | 627,599 |
| 2017-07-05 | $92.98 | $93.74 | $91.47 | $93.56 | $93.56 | 809,748 |
| 2017-07-03 | $93.95 | $94.38 | $91.76 | $93.18 | $93.18 | 491,544 |
| 2017-06-30 | $92.08 | $93.95 | $91.03 | $93.63 | $93.63 | 1,279,681 |
| 2017-06-29 | $93.30 | $94.12 | $91.50 | $92.00 | $92.00 | 1,182,442 |
| 2017-06-28 | $90.50 | $93.66 | $88.81 | $93.56 | $93.56 | 1,946,023 |
| 2017-06-27 | $94.30 | $94.30 | $89.79 | $89.96 | $89.96 | 1,922,865 |
| 2017-06-26 | $95.01 | $95.33 | $90.63 | $94.46 | $94.46 | 1,654,228 |
| 2017-06-23 | $96.50 | $96.70 | $92.33 | $95.00 | $95.00 | 2,407,767 |
| 2017-06-22 | $94.80 | $96.92 | $92.96 | $96.78 | $96.78 | 2,185,876 |
| 2017-06-21 | $89.03 | $94.97 | $86.70 | $94.29 | $94.29 | 7,022,788 |
| 2017-06-20 | $88.31 | $92.50 | $87.35 | $88.68 | $88.68 | 5,913,970 |
| 2017-06-19 | $87.80 | $91.00 | $84.08 | $87.88 | $87.88 | 13,638,297 |
| 2017-06-16 | $59.74 | $60.74 | $58.19 | $59.97 | $59.97 | 1,957,901 |
| 2017-06-15 | $62.22 | $62.85 | $58.85 | $59.70 | $59.70 | 1,466,314 |
| 2017-06-14 | $62.91 | $64.03 | $61.62 | $63.31 | $63.31 | 1,433,825 |
| 2017-06-13 | $61.72 | $63.04 | $60.14 | $62.99 | $62.99 | 2,222,260 |
| 2017-06-12 | $60.25 | $61.40 | $58.88 | $60.09 | $60.09 | 1,286,368 |
| 2017-06-09 | $60.00 | $60.56 | $58.23 | $60.43 | $60.43 | 1,871,099 |
| 2017-06-08 | $59.52 | $60.84 | $57.44 | $59.56 | $59.56 | 1,405,886 |
| 2017-06-07 | $57.59 | $59.37 | $57.50 | $59.32 | $59.32 | 1,023,826 |
| 2017-06-06 | $56.58 | $57.78 | $55.36 | $57.25 | $57.25 | 1,040,205 |
| 2017-06-05 | $57.36 | $58.40 | $55.98 | $56.65 | $56.65 | 1,712,899 |
| 2017-06-02 | $55.62 | $58.33 | $54.16 | $57.59 | $57.59 | 1,606,173 |
| 2017-06-01 | $52.40 | $56.64 | $52.09 | $55.21 | $55.21 | 2,264,929 |
| 2017-05-31 | $52.18 | $52.89 | $49.88 | $51.66 | $51.66 | 1,600,372 |
| 2017-05-30 | $52.15 | $53.33 | $51.83 | $52.25 | $52.25 | 969,396 |
| 2017-05-26 | $54.91 | $55.04 | $51.73 | $52.17 | $52.17 | 1,108,558 |
| 2017-05-25 | $55.90 | $55.90 | $54.82 | $55.04 | $55.04 | 743,695 |
| 2017-05-24 | $54.97 | $55.62 | $53.54 | $55.48 | $55.48 | 1,123,862 |
| 2017-05-23 | $54.30 | $55.65 | $53.22 | $54.98 | $54.98 | 839,057 |
| 2017-05-22 | $52.56 | $54.71 | $52.50 | $54.44 | $54.44 | 1,374,643 |
| 2017-05-19 | $55.31 | $55.92 | $52.20 | $52.24 | $52.24 | 1,938,126 |
| 2017-05-18 | $50.60 | $54.97 | $50.42 | $54.63 | $54.63 | 2,270,246 |
| 2017-05-17 | $51.29 | $51.93 | $48.97 | $50.50 | $50.50 | 2,896,128 |
| 2017-05-16 | $48.63 | $49.67 | $48.11 | $49.56 | $49.56 | 1,434,406 |
| 2017-05-15 | $47.33 | $48.90 | $47.33 | $48.51 | $48.51 | 1,548,836 |
| 2017-05-12 | $45.84 | $48.72 | $45.50 | $47.60 | $47.60 | 1,245,378 |
| 2017-05-11 | $46.88 | $46.95 | $45.42 | $45.93 | $45.93 | 1,209,050 |
| 2017-05-10 | $48.08 | $48.46 | $47.04 | $47.22 | $47.22 | 1,239,849 |
| 2017-05-09 | $47.62 | $49.33 | $46.88 | $47.99 | $47.99 | 1,854,743 |
| 2017-05-08 | $50.25 | $50.43 | $46.96 | $47.69 | $47.69 | 1,861,914 |
| 2017-05-05 | $51.51 | $51.95 | $49.05 | $50.37 | $50.37 | 1,881,496 |
| 2017-05-04 | $55.76 | $57.46 | $48.90 | $51.36 | $51.36 | 4,267,853 |
| 2017-05-03 | $55.19 | $55.47 | $52.86 | $53.30 | $53.30 | 2,138,450 |
| 2017-05-02 | $58.40 | $59.07 | $54.67 | $55.32 | $55.32 | 1,606,114 |
| 2017-05-01 | $58.29 | $58.95 | $57.30 | $57.85 | $57.85 | 991,441 |
| 2017-04-28 | $58.33 | $59.24 | $56.76 | $57.89 | $57.89 | 1,227,190 |
| 2017-04-27 | $58.75 | $59.70 | $57.73 | $58.21 | $58.21 | 714,321 |
| 2017-04-26 | $57.95 | $59.00 | $56.60 | $58.64 | $58.64 | 770,484 |
| 2017-04-25 | $57.31 | $59.46 | $57.31 | $57.86 | $57.86 | 1,232,034 |
| 2017-04-24 | $55.11 | $56.94 | $54.46 | $56.92 | $56.92 | 1,426,246 |
| 2017-04-21 | $55.01 | $55.89 | $54.15 | $54.39 | $54.39 | 950,436 |
| 2017-04-20 | $54.89 | $56.46 | $54.59 | $55.10 | $55.10 | 1,263,560 |
| 2017-04-19 | $56.92 | $56.95 | $54.05 | $54.44 | $54.44 | 1,119,388 |
| 2017-04-18 | $57.68 | $57.68 | $55.72 | $56.13 | $56.13 | 905,363 |
| 2017-04-17 | $55.55 | $57.58 | $54.63 | $57.38 | $57.38 | 1,371,980 |
| 2017-04-13 | $53.61 | $57.63 | $53.10 | $56.17 | $56.17 | 1,946,731 |
| 2017-04-12 | $54.17 | $55.22 | $53.59 | $53.74 | $53.74 | 906,020 |
| 2017-04-11 | $55.12 | $55.94 | $53.40 | $54.48 | $54.48 | 1,694,889 |
| 2017-04-10 | $55.45 | $57.68 | $54.83 | $55.20 | $55.20 | 1,323,507 |
| 2017-04-07 | $56.97 | $57.21 | $53.19 | $55.46 | $55.46 | 3,201,505 |
| 2017-04-06 | $60.12 | $60.32 | $55.52 | $56.83 | $56.83 | 2,643,412 |
| 2017-04-05 | $61.46 | $62.66 | $59.52 | $59.65 | $59.65 | 1,190,059 |
| 2017-04-04 | $60.78 | $62.09 | $60.24 | $61.15 | $61.15 | 928,853 |
| 2017-04-03 | $63.65 | $64.31 | $60.80 | $60.94 | $60.94 | 1,745,182 |
| 2017-03-31 | $62.53 | $64.03 | $61.58 | $63.67 | $63.67 | 1,200,077 |
| 2017-03-30 | $64.51 | $64.68 | $61.41 | $62.80 | $62.80 | 1,659,885 |
| 2017-03-29 | $67.39 | $67.83 | $64.25 | $64.39 | $64.39 | 1,883,386 |
| 2017-03-28 | $68.42 | $71.97 | $66.72 | $67.06 | $67.06 | 2,508,656 |
| 2017-03-27 | $69.30 | $71.44 | $67.34 | $68.31 | $68.31 | 2,960,439 |
| 2017-03-24 | $68.58 | $70.98 | $68.54 | $70.32 | $70.32 | 1,327,294 |
| 2017-03-23 | $67.16 | $70.80 | $66.20 | $68.53 | $68.53 | 1,897,348 |
| 2017-03-22 | $64.88 | $69.21 | $64.34 | $67.18 | $67.18 | 1,971,950 |
| 2017-03-21 | $70.14 | $71.10 | $64.46 | $64.60 | $64.60 | 2,104,437 |
| 2017-03-20 | $71.45 | $71.87 | $68.92 | $70.05 | $70.05 | 1,571,538 |
| 2017-03-17 | $70.62 | $73.34 | $70.02 | $71.32 | $71.32 | 2,903,784 |
| 2017-03-16 | $71.50 | $74.94 | $70.39 | $71.27 | $71.27 | 2,455,723 |
| 2017-03-15 | $66.95 | $73.81 | $66.79 | $71.93 | $71.93 | 5,616,714 |
| 2017-03-14 | $60.10 | $68.58 | $59.13 | $66.95 | $66.95 | 5,842,783 |
| 2017-03-13 | $62.80 | $63.01 | $60.35 | $60.60 | $60.60 | 1,547,052 |
| 2017-03-10 | $60.60 | $62.49 | $60.07 | $62.40 | $62.40 | 1,334,160 |
| 2017-03-09 | $59.20 | $62.05 | $58.26 | $60.32 | $60.32 | 1,422,207 |
| 2017-03-08 | $59.27 | $61.43 | $58.76 | $59.08 | $59.08 | 1,350,430 |
| 2017-03-07 | $60.43 | $61.24 | $59.65 | $60.06 | $60.06 | 786,132 |
| 2017-03-06 | $61.67 | $61.70 | $60.13 | $61.20 | $61.20 | 812,636 |
| 2017-03-03 | $60.00 | $62.29 | $60.00 | $62.17 | $62.17 | 1,115,833 |
| 2017-03-02 | $58.95 | $61.04 | $58.86 | $59.89 | $59.89 | 1,439,359 |
| 2017-03-01 | $58.50 | $59.85 | $58.32 | $59.27 | $59.27 | 1,604,588 |
| 2017-02-28 | $60.40 | $60.50 | $57.50 | $57.81 | $57.81 | 1,951,869 |
| 2017-02-27 | $57.69 | $61.24 | $57.51 | $60.92 | $60.92 | 1,571,897 |
| 2017-02-24 | $57.51 | $59.33 | $56.56 | $57.90 | $57.90 | 1,690,426 |
| 2017-02-23 | $62.41 | $63.83 | $56.81 | $57.71 | $57.71 | 3,280,618 |
| 2017-02-22 | $63.07 | $63.67 | $61.04 | $61.19 | $61.19 | 1,930,400 |
| 2017-02-21 | $65.38 | $65.59 | $62.90 | $62.99 | $62.99 | 1,572,682 |
| 2017-02-17 | $61.86 | $66.06 | $61.50 | $65.80 | $65.80 | 2,950,242 |
| 2017-02-16 | $62.19 | $63.49 | $60.81 | $61.37 | $61.37 | 1,634,896 |
| 2017-02-15 | $62.27 | $63.40 | $62.17 | $62.39 | $62.39 | 759,532 |
| 2017-02-14 | $61.85 | $62.79 | $61.40 | $62.60 | $62.60 | 959,234 |
| 2017-02-13 | $63.51 | $63.79 | $61.77 | $62.09 | $62.09 | 1,011,384 |
| 2017-02-10 | $64.89 | $64.99 | $63.13 | $63.13 | $63.13 | 1,379,436 |
| 2017-02-09 | $63.41 | $66.53 | $62.52 | $65.13 | $65.13 | 1,946,752 |
| 2017-02-08 | $59.64 | $65.12 | $58.72 | $63.41 | $63.41 | 4,467,314 |
| 2017-02-07 | $61.00 | $61.53 | $58.61 | $60.00 | $60.00 | 2,093,067 |
| 2017-02-06 | $64.16 | $65.44 | $60.75 | $61.04 | $61.04 | 2,268,294 |
| 2017-02-03 | $62.64 | $64.48 | $61.50 | $64.29 | $64.29 | 2,813,363 |
| 2017-02-02 | $65.55 | $66.38 | $64.75 | $65.36 | $65.36 | 1,319,405 |
| 2017-02-01 | $65.00 | $67.16 | $63.35 | $65.18 | $65.18 | 2,332,009 |
| 2017-01-31 | $61.61 | $64.90 | $60.36 | $64.80 | $64.80 | 2,311,855 |
| 2017-01-30 | $62.24 | $63.13 | $60.00 | $61.83 | $61.83 | 1,972,941 |
| 2017-01-27 | $63.25 | $64.65 | $61.60 | $62.50 | $62.50 | 2,830,797 |
| 2017-01-26 | $60.20 | $62.99 | $56.90 | $61.69 | $61.69 | 4,409,159 |
| 2017-01-25 | $59.88 | $60.64 | $58.15 | $58.42 | $58.42 | 1,648,974 |
| 2017-01-24 | $58.91 | $59.99 | $58.32 | $59.49 | $59.49 | 1,366,766 |
| 2017-01-23 | $60.00 | $61.00 | $57.97 | $58.83 | $58.83 | 2,244,831 |
| 2017-01-20 | $56.97 | $58.43 | $55.43 | $58.29 | $58.29 | 2,219,065 |
| 2017-01-19 | $56.76 | $59.74 | $56.33 | $57.11 | $57.11 | 2,494,865 |
| 2017-01-18 | $56.30 | $57.48 | $55.55 | $56.62 | $56.62 | 2,115,626 |
| 2017-01-17 | $54.00 | $56.55 | $52.95 | $56.26 | $56.26 | 3,032,975 |
| 2017-01-13 | $54.15 | $57.93 | $53.50 | $55.46 | $55.46 | 4,494,787 |
| 2017-01-12 | $48.88 | $54.38 | $48.25 | $53.49 | $53.49 | 3,468,629 |
| 2017-01-11 | $50.48 | $52.29 | $47.90 | $49.33 | $49.33 | 2,842,109 |
| 2017-01-10 | $51.02 | $51.72 | $47.81 | $50.38 | $50.38 | 2,988,070 |
| 2017-01-09 | $47.00 | $51.20 | $47.00 | $50.86 | $50.86 | 4,145,823 |
| 2017-01-06 | $46.35 | $46.75 | $45.89 | $46.03 | $46.03 | 1,631,223 |
| 2017-01-05 | $44.61 | $46.78 | $43.52 | $46.33 | $46.33 | 2,690,171 |
| 2017-01-04 | $42.30 | $44.93 | $41.31 | $44.67 | $44.67 | 6,479,785 |
| 2017-01-03 | $43.70 | $43.70 | $39.83 | $42.95 | $42.95 | 5,010,138 |
| 2016-12-30 | $43.89 | $44.96 | $43.65 | $44.42 | $44.42 | 1,186,983 |
| 2016-12-29 | $44.28 | $44.57 | $43.38 | $43.92 | $43.92 | 945,218 |
| 2016-12-28 | $45.09 | $45.49 | $43.64 | $44.37 | $44.37 | 1,439,412 |
| 2016-12-27 | $45.65 | $45.68 | $44.26 | $45.05 | $45.05 | 1,255,483 |
| 2016-12-23 | $45.34 | $45.79 | $44.54 | $45.35 | $45.35 | 1,492,297 |
| 2016-12-22 | $46.68 | $46.85 | $44.04 | $45.03 | $45.03 | 2,462,761 |
| 2016-12-21 | $42.40 | $46.58 | $42.07 | $46.20 | $46.20 | 4,423,086 |
| 2016-12-20 | $40.42 | $43.00 | $39.90 | $42.52 | $42.52 | 4,009,572 |
| 2016-12-19 | $36.95 | $46.97 | $36.40 | $40.48 | $40.48 | 10,626,781 |
| 2016-12-16 | $36.71 | $37.55 | $36.56 | $37.20 | $37.20 | 3,120,352 |
| 2016-12-15 | $36.10 | $37.36 | $35.82 | $36.72 | $36.72 | 841,934 |
| 2016-12-14 | $36.03 | $37.08 | $35.38 | $36.08 | $36.08 | 999,010 |
| 2016-12-13 | $37.63 | $38.10 | $36.35 | $36.48 | $36.48 | 765,399 |
| 2016-12-12 | $36.03 | $37.50 | $35.81 | $37.31 | $37.31 | 1,022,773 |
| 2016-12-09 | $37.50 | $37.75 | $36.03 | $36.46 | $36.46 | 1,133,656 |
| 2016-12-08 | $38.82 | $38.82 | $36.58 | $37.34 | $37.34 | 1,097,848 |
| 2016-12-07 | $38.77 | $39.40 | $35.65 | $38.41 | $38.41 | 1,886,473 |
| 2016-12-06 | $36.93 | $40.30 | $36.51 | $39.48 | $39.48 | 2,219,174 |
| 2016-12-05 | $36.50 | $37.35 | $35.79 | $37.24 | $37.24 | 939,231 |
| 2016-12-02 | $35.51 | $36.88 | $35.35 | $36.03 | $36.03 | 958,803 |
| 2016-12-01 | $34.32 | $36.53 | $34.27 | $35.56 | $35.56 | 1,739,869 |
| 2016-11-30 | $35.74 | $36.69 | $34.11 | $34.27 | $34.27 | 1,778,863 |
| 2016-11-29 | $34.54 | $36.45 | $34.16 | $35.62 | $35.62 | 2,050,341 |
| 2016-11-28 | $37.15 | $37.19 | $34.04 | $34.39 | $34.39 | 1,840,050 |
| 2016-11-25 | $36.94 | $37.47 | $36.08 | $37.38 | $37.38 | 522,538 |
| 2016-11-23 | $33.97 | $36.87 | $33.23 | $36.79 | $36.79 | 1,217,541 |
| 2016-11-22 | $36.30 | $36.65 | $34.47 | $34.78 | $34.78 | 1,105,904 |
| 2016-11-21 | $35.73 | $37.15 | $35.41 | $36.31 | $36.31 | 984,423 |
| 2016-11-18 | $36.36 | $36.73 | $35.23 | $35.73 | $35.73 | 1,117,633 |
| 2016-11-17 | $35.06 | $36.83 | $34.21 | $36.30 | $36.30 | 1,894,310 |
| 2016-11-16 | $35.26 | $36.09 | $34.73 | $34.90 | $34.90 | 885,681 |
| 2016-11-15 | $34.90 | $36.00 | $34.30 | $35.66 | $35.66 | 1,314,307 |
| 2016-11-14 | $34.07 | $35.85 | $34.02 | $35.50 | $35.50 | 1,727,601 |
| 2016-11-11 | $32.34 | $34.07 | $31.64 | $33.98 | $33.98 | 1,924,190 |
| 2016-11-10 | $33.00 | $33.50 | $31.23 | $32.50 | $32.50 | 2,391,209 |
| 2016-11-09 | $28.75 | $33.31 | $28.17 | $32.20 | $32.20 | 3,852,481 |
| 2016-11-08 | $27.09 | $27.79 | $26.58 | $27.36 | $27.36 | 1,870,146 |
| 2016-11-07 | $27.75 | $27.83 | $26.96 | $27.38 | $27.38 | 1,514,245 |
| 2016-11-04 | $26.26 | $27.30 | $25.81 | $27.10 | $27.10 | 1,645,058 |
| 2016-11-03 | $27.99 | $28.53 | $25.81 | $25.90 | $25.90 | 2,520,594 |
| 2016-11-02 | $28.51 | $28.51 | $27.55 | $27.96 | $27.96 | 1,306,860 |
| 2016-11-01 | $29.20 | $29.32 | $27.31 | $28.53 | $28.53 | 2,001,224 |
| 2016-10-31 | $30.41 | $30.41 | $28.63 | $29.08 | $29.08 | 1,460,259 |
| 2016-10-28 | $30.68 | $31.16 | $29.06 | $30.58 | $30.58 | 1,692,180 |
| 2016-10-27 | $30.78 | $32.07 | $30.56 | $30.87 | $30.87 | 1,883,129 |
| 2016-10-26 | $31.00 | $32.16 | $30.43 | $30.62 | $30.62 | 1,812,763 |
| 2016-10-25 | $30.00 | $31.99 | $29.89 | $30.40 | $30.40 | 3,405,323 |
| 2016-10-24 | $34.01 | $34.21 | $31.88 | $32.31 | $32.31 | 1,470,317 |
| 2016-10-21 | $34.18 | $34.58 | $33.63 | $34.24 | $34.24 | 1,103,290 |
| 2016-10-20 | $32.30 | $34.93 | $32.12 | $34.47 | $34.47 | 2,102,494 |
| 2016-10-19 | $32.92 | $33.28 | $32.50 | $32.60 | $32.60 | 1,181,181 |
| 2016-10-18 | $32.25 | $33.37 | $31.86 | $32.93 | $32.93 | 1,322,299 |
| 2016-10-17 | $31.32 | $32.27 | $30.73 | $31.85 | $31.85 | 2,148,558 |
| 2016-10-14 | $33.20 | $33.49 | $31.74 | $31.81 | $31.81 | 1,421,466 |
| 2016-10-13 | $31.97 | $33.39 | $31.61 | $33.12 | $33.12 | 2,297,788 |
| 2016-10-12 | $32.53 | $33.93 | $32.05 | $32.68 | $32.68 | 2,959,270 |
| 2016-10-11 | $32.08 | $33.19 | $31.62 | $32.58 | $32.58 | 2,989,537 |
| 2016-10-10 | $28.01 | $32.98 | $27.84 | $32.44 | $32.44 | 6,674,949 |
| 2016-10-07 | $27.56 | $31.49 | $25.50 | $29.41 | $29.41 | 19,537,046 |
| 2016-10-06 | $37.07 | $37.48 | $35.02 | $35.77 | $35.77 | 2,278,632 |
| 2016-10-05 | $34.61 | $38.46 | $34.02 | $37.28 | $37.28 | 5,099,413 |
| 2016-10-04 | $35.76 | $36.97 | $34.72 | $34.76 | $34.76 | 2,389,963 |
| 2016-10-03 | $36.20 | $36.20 | $34.50 | $35.35 | $35.35 | 2,267,082 |
| 2016-09-30 | $34.65 | $36.15 | $33.88 | $36.05 | $36.05 | 2,246,205 |
| 2016-09-29 | $36.12 | $36.55 | $34.21 | $34.64 | $34.64 | 2,606,369 |
| 2016-09-28 | $37.61 | $37.94 | $35.63 | $36.34 | $36.34 | 3,469,390 |
| 2016-09-27 | $36.80 | $38.14 | $36.50 | $37.44 | $37.44 | 2,241,657 |
| 2016-09-26 | $36.88 | $37.49 | $36.06 | $36.82 | $36.82 | 2,626,852 |
| 2016-09-23 | $39.40 | $40.29 | $36.84 | $37.14 | $37.14 | 8,169,572 |
| 2016-09-22 | $36.43 | $38.69 | $35.51 | $38.36 | $38.36 | 6,706,139 |
| 2016-09-21 | $37.28 | $37.60 | $33.62 | $35.68 | $35.68 | 12,816,132 |
| 2016-09-20 | $31.44 | $35.75 | $30.76 | $34.83 | $34.83 | 7,847,227 |
| 2016-09-19 | $32.60 | $33.16 | $30.57 | $30.91 | $30.91 | 3,748,519 |
| 2016-09-16 | $30.49 | $32.63 | $30.14 | $32.45 | $32.45 | 4,654,488 |
| 2016-09-15 | $29.29 | $30.67 | $29.00 | $30.63 | $30.63 | 3,169,507 |
| 2016-09-14 | $29.42 | $30.95 | $28.56 | $29.10 | $29.10 | 4,206,615 |
| 2016-09-13 | $27.83 | $29.47 | $27.58 | $29.01 | $29.01 | 3,180,534 |
| 2016-09-12 | $27.83 | $28.91 | $27.25 | $28.05 | $28.05 | 2,892,657 |
| 2016-09-09 | $27.29 | $28.40 | $26.37 | $27.65 | $27.65 | 4,627,354 |
| 2016-09-08 | $25.50 | $29.75 | $25.35 | $28.01 | $28.01 | 12,711,122 |
| 2016-09-07 | $23.75 | $24.35 | $23.65 | $24.35 | $24.35 | 1,021,171 |
| 2016-09-06 | $23.50 | $24.24 | $23.28 | $23.71 | $23.71 | 976,588 |
| 2016-09-02 | $23.19 | $23.83 | $22.73 | $23.40 | $23.40 | 1,128,430 |
| 2016-09-01 | $25.01 | $25.30 | $23.14 | $23.59 | $23.59 | 2,716,679 |
| 2016-08-31 | $24.68 | $26.24 | $24.26 | $24.77 | $24.77 | 4,560,891 |
| 2016-08-30 | $23.41 | $24.57 | $23.29 | $24.22 | $24.22 | 1,740,473 |
| 2016-08-29 | $23.27 | $23.91 | $22.85 | $23.39 | $23.39 | 1,190,274 |
| 2016-08-26 | $23.01 | $24.45 | $22.56 | $23.15 | $23.15 | 3,441,189 |
| 2016-08-25 | $22.64 | $23.40 | $21.25 | $22.73 | $22.73 | 3,673,269 |
| 2016-08-24 | $24.22 | $24.90 | $21.85 | $22.36 | $22.36 | 13,918,420 |
| 2016-08-23 | $18.30 | $24.97 | $16.61 | $23.03 | $23.03 | 17,497,413 |
| 2016-08-22 | $18.00 | $18.45 | $17.61 | $18.10 | $18.10 | 2,388,099 |
| 2016-08-19 | $17.22 | $17.29 | $16.74 | $17.25 | $17.25 | 760,851 |
| 2016-08-18 | $17.13 | $17.49 | $16.81 | $17.25 | $17.25 | 620,504 |
| 2016-08-17 | $17.52 | $17.69 | $16.58 | $17.20 | $17.20 | 1,016,679 |
| 2016-08-16 | $17.65 | $17.73 | $17.10 | $17.46 | $17.46 | 765,097 |
| 2016-08-15 | $16.94 | $17.79 | $16.72 | $17.67 | $17.67 | 1,088,097 |
| 2016-08-12 | $16.12 | $16.93 | $15.87 | $16.87 | $16.87 | 862,937 |
| 2016-08-11 | $15.99 | $16.25 | $15.41 | $16.21 | $16.21 | 771,033 |
| 2016-08-10 | $16.52 | $16.65 | $15.80 | $15.90 | $15.90 | 661,526 |
| 2016-08-09 | $15.85 | $16.96 | $15.21 | $16.55 | $16.55 | 1,373,820 |
| 2016-08-08 | $17.49 | $17.75 | $15.55 | $15.69 | $15.69 | 1,477,834 |
| 2016-08-05 | $15.90 | $17.80 | $15.60 | $17.41 | $17.41 | 2,868,947 |
| 2016-08-04 | $15.30 | $15.74 | $15.04 | $15.44 | $15.44 | 975,430 |
| 2016-08-03 | $14.62 | $15.35 | $14.62 | $15.23 | $15.23 | 788,699 |
| 2016-08-02 | $14.98 | $15.05 | $13.98 | $14.67 | $14.67 | 840,015 |
| 2016-08-01 | $14.40 | $15.10 | $14.36 | $15.04 | $15.04 | 806,086 |
| 2016-07-29 | $13.96 | $14.50 | $13.71 | $14.28 | $14.28 | 401,029 |
| 2016-07-28 | $14.54 | $14.69 | $13.92 | $14.03 | $14.03 | 445,204 |
| 2016-07-27 | $14.04 | $14.54 | $13.94 | $14.49 | $14.49 | 593,416 |
| 2016-07-26 | $13.82 | $14.00 | $13.43 | $13.96 | $13.96 | 635,441 |
| 2016-07-25 | $14.23 | $14.37 | $13.88 | $13.91 | $13.91 | 545,218 |
| 2016-07-22 | $14.65 | $14.97 | $14.12 | $14.19 | $14.19 | 508,254 |
| 2016-07-21 | $14.62 | $15.12 | $14.35 | $14.54 | $14.54 | 799,981 |
| 2016-07-20 | $14.24 | $14.57 | $13.97 | $14.55 | $14.55 | 693,861 |
| 2016-07-19 | $14.44 | $14.52 | $14.03 | $14.12 | $14.12 | 416,582 |
| 2016-07-18 | $14.39 | $14.58 | $14.07 | $14.54 | $14.54 | 460,332 |
| 2016-07-15 | $13.93 | $14.48 | $13.64 | $14.39 | $14.39 | 583,955 |
| 2016-07-14 | $13.99 | $14.17 | $13.52 | $13.89 | $13.89 | 386,315 |
| 2016-07-13 | $14.82 | $14.93 | $13.68 | $13.71 | $13.71 | 619,169 |
| 2016-07-12 | $15.02 | $15.02 | $14.48 | $14.71 | $14.71 | 682,102 |
| 2016-07-11 | $14.87 | $15.12 | $14.48 | $14.70 | $14.70 | 556,882 |
| 2016-07-08 | $14.67 | $14.98 | $14.29 | $14.73 | $14.73 | 680,795 |
| 2016-07-07 | $15.23 | $15.35 | $14.37 | $14.70 | $14.70 | 1,077,301 |
| 2016-07-06 | $14.13 | $15.23 | $14.09 | $15.02 | $15.02 | 1,636,345 |
| 2016-07-05 | $14.45 | $14.65 | $14.10 | $14.24 | $14.24 | 895,541 |
| 2016-07-01 | $13.65 | $15.12 | $13.47 | $14.69 | $14.69 | 1,512,502 |
| 2016-06-30 | $14.64 | $14.88 | $13.10 | $13.72 | $13.72 | 3,729,397 |
| 2016-06-29 | $14.27 | $15.36 | $13.89 | $15.06 | $15.06 | 5,117,467 |
| 2016-06-28 | $11.89 | $12.49 | $11.73 | $12.36 | $12.36 | 1,157,827 |
| 2016-06-27 | $12.90 | $13.01 | $11.57 | $11.57 | $11.57 | 1,156,129 |
| 2016-06-24 | $13.23 | $13.86 | $12.99 | $13.01 | $13.01 | 972,019 |
| 2016-06-23 | $13.43 | $13.96 | $13.27 | $13.93 | $13.93 | 591,586 |
| 2016-06-22 | $13.16 | $13.83 | $12.75 | $13.28 | $13.28 | 613,049 |
| 2016-06-21 | $13.84 | $13.96 | $12.78 | $13.18 | $13.18 | 890,075 |
| 2016-06-20 | $13.68 | $14.26 | $13.47 | $13.81 | $13.81 | 547,825 |
| 2016-06-17 | $13.71 | $14.20 | $13.37 | $13.46 | $13.46 | 1,062,123 |
| 2016-06-16 | $13.41 | $13.88 | $13.08 | $13.77 | $13.77 | 647,355 |
| 2016-06-15 | $13.88 | $14.07 | $13.50 | $13.54 | $13.54 | 607,256 |
| 2016-06-14 | $13.55 | $13.90 | $13.34 | $13.83 | $13.83 | 790,974 |
| 2016-06-13 | $14.00 | $14.40 | $13.55 | $13.57 | $13.57 | 712,762 |
| 2016-06-10 | $14.90 | $15.10 | $14.05 | $14.11 | $14.11 | 1,053,772 |
| 2016-06-09 | $15.74 | $15.89 | $15.01 | $15.23 | $15.23 | 649,044 |
| 2016-06-08 | $16.32 | $16.43 | $15.67 | $15.87 | $15.87 | 828,578 |
| 2016-06-07 | $17.19 | $17.34 | $16.37 | $16.39 | $16.39 | 1,029,250 |
| 2016-06-06 | $16.42 | $17.38 | $16.11 | $17.34 | $17.34 | 970,373 |
| 2016-06-03 | $17.30 | $17.48 | $16.26 | $16.30 | $16.30 | 1,396,236 |
| 2016-06-02 | $17.05 | $17.44 | $16.93 | $17.27 | $17.27 | 906,436 |
| 2016-06-01 | $16.93 | $17.22 | $16.68 | $17.05 | $17.05 | 950,390 |
| 2016-05-31 | $16.80 | $17.21 | $16.32 | $16.83 | $16.83 | 689,164 |
| 2016-05-27 | $16.45 | $16.75 | $15.72 | $16.70 | $16.70 | 956,458 |
| 2016-05-26 | $16.00 | $16.80 | $15.97 | $16.44 | $16.44 | 1,300,103 |
| 2016-05-25 | $15.65 | $16.11 | $15.51 | $16.00 | $16.00 | 1,438,596 |
| 2016-05-24 | $15.11 | $15.85 | $14.81 | $15.58 | $15.58 | 1,396,558 |
| 2016-05-23 | $14.35 | $15.30 | $14.32 | $14.91 | $14.91 | 1,134,607 |
| 2016-05-20 | $13.76 | $14.65 | $13.67 | $14.50 | $14.50 | 931,062 |
| 2016-05-19 | $13.74 | $14.10 | $13.19 | $13.65 | $13.65 | 1,057,824 |
| 2016-05-18 | $12.77 | $13.80 | $12.73 | $13.75 | $13.75 | 768,160 |
| 2016-05-17 | $12.97 | $13.21 | $12.66 | $12.78 | $12.78 | 704,312 |
| 2016-05-16 | $12.66 | $13.34 | $12.21 | $13.09 | $13.09 | 1,087,085 |
| 2016-05-13 | $12.09 | $12.73 | $12.01 | $12.50 | $12.50 | 671,075 |
| 2016-05-12 | $12.51 | $12.57 | $11.58 | $12.17 | $12.17 | 947,828 |
| 2016-05-11 | $13.01 | $13.06 | $12.33 | $12.39 | $12.39 | 544,376 |
| 2016-05-10 | $13.85 | $13.88 | $13.02 | $13.09 | $13.09 | 700,203 |
| 2016-05-09 | $13.15 | $13.85 | $13.15 | $13.74 | $13.74 | 762,370 |
| 2016-05-06 | $12.74 | $14.69 | $12.57 | $13.11 | $13.11 | 2,399,701 |
| 2016-05-05 | $13.19 | $13.66 | $12.58 | $12.66 | $12.66 | 1,090,303 |
| 2016-05-04 | $13.78 | $14.01 | $12.94 | $13.19 | $13.19 | 1,052,367 |
| 2016-05-03 | $14.26 | $14.57 | $13.90 | $13.95 | $13.95 | 559,819 |
| 2016-05-02 | $13.98 | $14.55 | $13.71 | $14.54 | $14.54 | 1,112,395 |
| 2016-04-29 | $14.50 | $14.82 | $13.67 | $13.91 | $13.91 | 1,597,943 |
| 2016-04-28 | $14.17 | $14.95 | $13.79 | $14.48 | $14.48 | 941,899 |
| 2016-04-27 | $14.33 | $14.48 | $13.86 | $14.16 | $14.16 | 661,890 |
| 2016-04-26 | $14.59 | $14.65 | $13.76 | $14.39 | $14.39 | 944,828 |
| 2016-04-25 | $15.00 | $15.15 | $14.56 | $14.60 | $14.60 | 849,468 |
| 2016-04-22 | $14.78 | $15.06 | $14.48 | $14.99 | $14.99 | 520,848 |
| 2016-04-21 | $14.03 | $14.93 | $14.01 | $14.73 | $14.73 | 1,046,935 |
| 2016-04-20 | $14.32 | $14.65 | $13.73 | $14.06 | $14.06 | 1,018,075 |
| 2016-04-19 | $14.21 | $14.35 | $13.51 | $14.19 | $14.19 | 1,214,169 |
| 2016-04-18 | $14.00 | $14.83 | $13.26 | $14.30 | $14.30 | 1,794,870 |
| 2016-04-15 | $13.77 | $14.32 | $13.54 | $13.84 | $13.84 | 1,777,796 |
| 2016-04-14 | $13.51 | $14.51 | $13.34 | $14.21 | $14.21 | 2,622,143 |
| 2016-04-13 | $13.66 | $13.74 | $12.29 | $13.49 | $13.49 | 5,530,252 |
| 2016-04-12 | $12.91 | $14.25 | $12.25 | $14.24 | $14.24 | 5,359,396 |
| 2016-04-11 | $15.97 | $16.05 | $14.38 | $15.06 | $15.06 | 4,751,051 |
| 2016-04-08 | $20.14 | $20.90 | $15.75 | $15.77 | $15.77 | 8,334,580 |
| 2016-04-07 | $18.70 | $20.58 | $18.60 | $19.17 | $19.17 | 3,480,602 |
| 2016-04-06 | $17.72 | $18.60 | $17.30 | $18.56 | $18.56 | 2,621,547 |
| 2016-04-05 | $17.50 | $18.07 | $16.69 | $17.51 | $17.51 | 2,188,813 |
| 2016-04-04 | $19.22 | $19.31 | $17.25 | $17.26 | $17.26 | 2,655,892 |
| 2016-04-01 | $19.02 | $19.55 | $18.51 | $19.37 | $19.37 | 1,610,227 |
| 2016-03-31 | $19.27 | $19.79 | $18.85 | $19.20 | $19.20 | 798,439 |
| 2016-03-30 | $19.97 | $20.99 | $18.96 | $19.24 | $19.24 | 826,779 |
| 2016-03-29 | $18.59 | $19.86 | $17.76 | $19.84 | $19.84 | 1,229,491 |
| 2016-03-28 | $19.21 | $19.44 | $18.42 | $18.58 | $18.58 | 664,241 |
| 2016-03-24 | $18.45 | $19.50 | $17.87 | $19.03 | $19.03 | 671,423 |
| 2016-03-23 | $20.50 | $21.19 | $18.58 | $18.62 | $18.62 | 865,291 |
| 2016-03-22 | $19.52 | $20.70 | $19.52 | $20.56 | $20.56 | 526,749 |
| 2016-03-21 | $19.27 | $20.39 | $19.11 | $19.76 | $19.76 | 700,151 |
| 2016-03-18 | $18.61 | $19.50 | $18.16 | $19.44 | $19.44 | 1,118,432 |
| 2016-03-17 | $18.95 | $19.00 | $17.75 | $18.47 | $18.47 | 693,957 |
| 2016-03-16 | $18.90 | $19.62 | $18.39 | $18.92 | $18.92 | 820,962 |
| 2016-03-15 | $20.24 | $20.43 | $18.53 | $18.92 | $18.92 | 846,492 |
| 2016-03-14 | $19.55 | $20.61 | $19.55 | $20.28 | $20.28 | 517,692 |
| 2016-03-11 | $19.28 | $19.72 | $18.88 | $19.68 | $19.68 | 700,668 |
| 2016-03-10 | $19.87 | $20.30 | $18.52 | $18.96 | $18.96 | 764,737 |
| 2016-03-09 | $20.80 | $21.03 | $19.51 | $19.77 | $19.77 | 710,574 |
| 2016-03-08 | $22.43 | $22.86 | $20.38 | $20.61 | $20.61 | 855,555 |
| 2016-03-07 | $21.52 | $22.85 | $21.26 | $22.51 | $22.51 | 772,117 |
| 2016-03-04 | $21.58 | $22.85 | $20.84 | $21.58 | $21.58 | 1,142,790 |
| 2016-03-03 | $21.07 | $21.95 | $20.83 | $21.48 | $21.48 | 1,170,949 |
| 2016-03-02 | $19.36 | $21.53 | $19.06 | $20.94 | $20.94 | 1,883,825 |
| 2016-03-01 | $18.85 | $19.40 | $18.27 | $19.37 | $19.37 | 908,777 |
| 2016-02-29 | $19.81 | $19.83 | $18.51 | $18.62 | $18.62 | 954,819 |
| 2016-02-26 | $16.79 | $19.95 | $16.79 | $19.70 | $19.70 | 1,695,053 |
| 2016-02-25 | $18.24 | $18.57 | $17.07 | $17.29 | $17.29 | 1,159,398 |
| 2016-02-24 | $17.63 | $18.24 | $16.78 | $18.08 | $18.08 | 806,559 |
| 2016-02-23 | $18.37 | $18.37 | $17.50 | $17.63 | $17.63 | 691,860 |
| 2016-02-22 | $18.14 | $18.39 | $17.65 | $18.26 | $18.26 | 997,784 |
| 2016-02-19 | $17.75 | $18.39 | $17.17 | $17.92 | $17.92 | 743,033 |
| 2016-02-18 | $19.89 | $20.12 | $17.47 | $17.81 | $17.81 | 1,229,846 |
| 2016-02-17 | $19.72 | $20.45 | $18.96 | $19.86 | $19.86 | 1,101,507 |
| 2016-02-16 | $19.41 | $19.82 | $18.61 | $19.46 | $19.46 | 938,767 |
| 2016-02-12 | $18.87 | $19.18 | $17.80 | $18.97 | $18.97 | 1,301,673 |
| 2016-02-11 | $18.46 | $19.05 | $17.90 | $18.60 | $18.60 | 620,362 |
| 2016-02-10 | $18.85 | $20.80 | $18.53 | $18.98 | $18.98 | 995,849 |
| 2016-02-09 | $18.42 | $19.50 | $17.76 | $18.56 | $18.56 | 601,811 |
| 2016-02-08 | $19.34 | $19.47 | $18.06 | $18.81 | $18.81 | 771,178 |
| 2016-02-05 | $20.60 | $20.98 | $19.69 | $19.87 | $19.87 | 642,356 |
| 2016-02-04 | $19.83 | $22.05 | $19.83 | $20.55 | $20.55 | 771,916 |
| 2016-02-03 | $19.89 | $20.34 | $18.64 | $20.08 | $20.08 | 1,039,119 |
| 2016-02-02 | $20.83 | $20.84 | $19.50 | $19.79 | $19.79 | 798,504 |
| 2016-02-01 | $20.97 | $21.29 | $19.76 | $20.90 | $20.90 | 1,133,017 |
| 2016-01-29 | $20.59 | $21.69 | $19.87 | $20.92 | $20.92 | 963,853 |
| 2016-01-28 | $21.47 | $21.99 | $20.26 | $20.63 | $20.63 | 821,302 |
| 2016-01-27 | $22.10 | $22.46 | $21.07 | $21.26 | $21.26 | 885,912 |
| 2016-01-26 | $23.01 | $23.39 | $21.80 | $22.39 | $22.39 | 1,039,367 |
| 2016-01-25 | $22.30 | $24.18 | $22.12 | $22.99 | $22.99 | 1,576,881 |
| 2016-01-22 | $22.46 | $22.75 | $21.37 | $22.55 | $22.55 | 1,199,968 |
| 2016-01-21 | $23.25 | $23.46 | $21.56 | $21.71 | $21.71 | 1,112,435 |
| 2016-01-20 | $21.29 | $22.88 | $19.80 | $22.28 | $22.28 | 2,061,891 |
| 2016-01-19 | $22.90 | $23.42 | $21.17 | $21.81 | $21.81 | 1,217,672 |
| 2016-01-15 | $22.79 | $23.39 | $21.78 | $22.52 | $22.52 | 1,400,756 |
| 2016-01-14 | $24.52 | $25.20 | $21.78 | $23.82 | $23.82 | 2,042,661 |
| 2016-01-13 | $27.60 | $27.78 | $24.00 | $24.18 | $24.18 | 1,521,713 |
| 2016-01-12 | $26.83 | $28.13 | $26.13 | $27.45 | $27.45 | 1,159,472 |
| 2016-01-11 | $29.37 | $29.76 | $25.33 | $26.14 | $26.14 | 1,817,961 |
| 2016-01-08 | $30.15 | $31.46 | $29.03 | $29.17 | $29.17 | 749,421 |
| 2016-01-07 | $29.57 | $30.35 | $29.18 | $29.83 | $29.83 | 1,183,974 |
| 2016-01-06 | $31.13 | $31.77 | $30.22 | $30.80 | $30.80 | 996,934 |
| 2016-01-05 | $33.50 | $34.00 | $31.33 | $31.70 | $31.70 | 1,192,106 |
| 2016-01-04 | $34.24 | $34.75 | $32.84 | $33.37 | $33.37 | 1,282,384 |
| 2015-12-31 | $34.28 | $35.58 | $33.75 | $35.00 | $35.00 | 918,977 |
| 2015-12-30 | $35.00 | $36.42 | $34.27 | $34.40 | $34.40 | 1,044,768 |
| 2015-12-29 | $33.53 | $35.25 | $33.16 | $35.02 | $35.02 | 1,224,437 |
| 2015-12-28 | $33.99 | $34.02 | $32.58 | $33.27 | $33.27 | 983,431 |
| 2015-12-24 | $33.94 | $34.19 | $32.84 | $34.14 | $34.14 | 667,578 |
| 2015-12-23 | $33.75 | $34.15 | $33.33 | $33.86 | $33.86 | 568,931 |
| 2015-12-22 | $33.45 | $33.89 | $32.83 | $33.64 | $33.64 | 737,746 |
| 2015-12-21 | $32.84 | $33.65 | $32.10 | $33.45 | $33.45 | 773,186 |
| 2015-12-18 | $33.30 | $34.49 | $32.67 | $32.80 | $32.80 | 3,381,983 |
| 2015-12-17 | $33.17 | $35.88 | $33.17 | $33.36 | $33.36 | 3,147,197 |
| 2015-12-16 | $33.53 | $33.53 | $31.71 | $32.53 | $32.53 | 2,235,981 |
| 2015-12-15 | $31.20 | $33.95 | $31.20 | $33.42 | $33.42 | 1,443,472 |
| 2015-12-14 | $31.85 | $32.19 | $30.91 | $31.15 | $31.15 | 1,099,911 |
| 2015-12-11 | $32.11 | $32.65 | $31.21 | $31.95 | $31.95 | 989,666 |
| 2015-12-10 | $32.40 | $33.37 | $32.25 | $32.76 | $32.76 | 869,980 |
| 2015-12-09 | $32.67 | $33.56 | $32.15 | $32.71 | $32.71 | 1,354,650 |
| 2015-12-08 | $31.50 | $33.38 | $31.20 | $32.97 | $32.97 | 1,058,517 |
| 2015-12-07 | $33.56 | $33.78 | $31.06 | $31.84 | $31.84 | 1,330,713 |
| 2015-12-04 | $33.25 | $34.72 | $32.63 | $33.94 | $33.94 | 1,456,896 |
| 2015-12-03 | $34.02 | $34.36 | $32.67 | $33.27 | $33.27 | 1,873,564 |
| 2015-12-02 | $31.63 | $35.76 | $31.61 | $33.81 | $33.81 | 4,339,050 |
| 2015-12-01 | $31.50 | $33.20 | $30.57 | $32.05 | $32.05 | 3,270,152 |
| 2015-11-30 | $32.00 | $32.00 | $29.62 | $31.45 | $31.45 | 2,952,755 |
| 2015-11-27 | $30.03 | $32.50 | $29.80 | $32.22 | $32.22 | 3,429,761 |
| 2015-11-25 | $27.37 | $29.80 | $26.83 | $29.16 | $29.16 | 4,539,810 |
| 2015-11-24 | $25.73 | $28.65 | $25.54 | $27.83 | $27.83 | 5,984,738 |
| 2015-11-23 | $26.41 | $26.66 | $24.50 | $25.71 | $25.71 | 4,072,830 |
| 2015-11-20 | $26.82 | $27.61 | $26.34 | $26.41 | $26.41 | 1,964,720 |
| 2015-11-19 | $26.80 | $27.70 | $25.91 | $26.81 | $26.81 | 2,720,851 |
| 2015-11-18 | $27.50 | $27.78 | $26.02 | $26.99 | $26.99 | 3,767,500 |
| 2015-11-17 | $29.00 | $29.40 | $26.05 | $26.81 | $26.81 | 12,056,124 |
| 2015-11-16 | $29.27 | $35.93 | $26.05 | $30.24 | $30.24 | 30,660,409 |
| 2015-11-13 | $99.27 | $100.93 | $96.27 | $99.43 | $99.43 | 712,892 |
| 2015-11-12 | $99.42 | $102.71 | $99.16 | $99.41 | $99.41 | 533,038 |
| 2015-11-11 | $106.53 | $106.73 | $99.22 | $100.28 | $100.28 | 675,408 |
| 2015-11-10 | $99.46 | $108.49 | $96.57 | $105.89 | $105.89 | 1,042,438 |
| 2015-11-09 | $98.89 | $103.08 | $98.35 | $99.17 | $99.17 | 619,361 |
| 2015-11-06 | $98.26 | $103.02 | $95.32 | $99.22 | $99.22 | 1,044,464 |
| 2015-11-05 | $103.75 | $104.74 | $100.90 | $103.55 | $103.55 | 760,702 |
| 2015-11-04 | $104.86 | $106.39 | $101.81 | $104.75 | $104.75 | 698,117 |
| 2015-11-03 | $106.00 | $109.00 | $103.13 | $104.88 | $104.88 | 798,114 |
| 2015-11-02 | $100.81 | $109.18 | $99.48 | $106.20 | $106.20 | 1,114,992 |
| 2015-10-30 | $100.80 | $102.88 | $97.34 | $99.91 | $99.91 | 534,081 |
| 2015-10-29 | $101.38 | $104.80 | $99.21 | $100.26 | $100.26 | 666,199 |
| 2015-10-28 | $97.19 | $101.38 | $95.01 | $101.30 | $101.30 | 679,308 |
| 2015-10-27 | $95.70 | $98.23 | $95.00 | $97.88 | $97.88 | 491,419 |
| 2015-10-26 | $96.24 | $98.72 | $94.01 | $95.78 | $95.78 | 548,263 |
| 2015-10-23 | $94.12 | $96.75 | $92.63 | $96.52 | $96.52 | 643,318 |
| 2015-10-22 | $93.26 | $94.17 | $90.50 | $93.24 | $93.24 | 546,097 |
| 2015-10-21 | $95.92 | $96.90 | $87.75 | $92.80 | $92.80 | 785,284 |
| 2015-10-20 | $98.31 | $99.19 | $93.56 | $95.02 | $95.02 | 581,948 |
| 2015-10-19 | $97.09 | $100.32 | $93.59 | $98.20 | $98.20 | 711,187 |
| 2015-10-16 | $101.70 | $103.43 | $95.02 | $97.03 | $97.03 | 721,737 |
| 2015-10-15 | $91.91 | $101.83 | $91.10 | $101.48 | $101.48 | 1,133,038 |
| 2015-10-14 | $91.01 | $94.16 | $89.02 | $92.78 | $92.78 | 554,957 |
| 2015-10-13 | $90.48 | $95.00 | $89.00 | $90.59 | $90.59 | 714,206 |
| 2015-10-12 | $93.86 | $94.74 | $89.33 | $90.69 | $90.69 | 457,469 |
| 2015-10-09 | $92.50 | $95.50 | $91.06 | $93.60 | $93.60 | 988,181 |
| 2015-10-08 | $91.71 | $94.40 | $85.00 | $89.98 | $89.98 | 1,155,719 |
| 2015-10-07 | $90.63 | $94.55 | $88.04 | $91.75 | $91.75 | 802,155 |
| 2015-10-06 | $93.42 | $93.93 | $88.00 | $90.39 | $90.39 | 728,094 |
| 2015-10-05 | $95.62 | $96.47 | $90.65 | $93.60 | $93.60 | 582,301 |
| 2015-10-02 | $89.85 | $95.00 | $89.04 | $94.85 | $94.85 | 730,571 |
| 2015-10-01 | $91.41 | $92.76 | $88.56 | $92.01 | $92.01 | 992,772 |
| 2015-09-30 | $91.77 | $94.76 | $89.42 | $91.96 | $91.96 | 1,148,930 |
| 2015-09-29 | $90.88 | $96.53 | $87.50 | $89.03 | $89.03 | 893,500 |
| 2015-09-28 | $93.24 | $96.34 | $88.08 | $90.54 | $90.54 | 1,087,739 |
| 2015-09-25 | $100.49 | $101.21 | $91.64 | $93.35 | $93.35 | 740,452 |
| 2015-09-24 | $99.72 | $100.28 | $95.35 | $99.86 | $99.86 | 518,080 |
| 2015-09-23 | $100.57 | $102.30 | $96.59 | $99.72 | $99.72 | 1,270,992 |
| 2015-09-22 | $100.12 | $102.40 | $98.13 | $100.24 | $100.24 | 1,263,250 |
| 2015-09-21 | $115.85 | $115.85 | $102.40 | $105.45 | $105.45 | 1,344,569 |
| 2015-09-18 | $112.56 | $116.65 | $111.47 | $114.39 | $114.39 | 1,538,745 |
| 2015-09-17 | $109.26 | $116.75 | $108.10 | $114.64 | $114.64 | 1,112,415 |
| 2015-09-16 | $109.21 | $109.87 | $106.04 | $108.71 | $108.71 | 560,187 |
| 2015-09-15 | $105.27 | $109.00 | $103.71 | $108.55 | $108.55 | 680,915 |
| 2015-09-14 | $104.10 | $104.82 | $101.50 | $104.61 | $104.61 | 824,453 |
| 2015-09-11 | $103.45 | $105.42 | $102.55 | $104.10 | $104.10 | 1,273,136 |
| 2015-09-10 | $96.39 | $105.57 | $95.69 | $104.26 | $104.26 | 2,108,255 |
| 2015-09-09 | $87.00 | $100.82 | $87.00 | $96.05 | $96.05 | 3,093,149 |
| 2015-09-08 | $85.60 | $85.60 | $81.92 | $84.38 | $84.38 | 571,738 |
| 2015-09-04 | $80.31 | $84.56 | $79.58 | $83.83 | $83.83 | 396,543 |
| 2015-09-03 | $84.10 | $85.69 | $80.65 | $81.39 | $81.39 | 504,956 |
| 2015-09-02 | $80.00 | $83.42 | $77.68 | $83.36 | $83.36 | 517,405 |
| 2015-09-01 | $76.18 | $81.99 | $75.13 | $79.00 | $79.00 | 756,096 |
| 2015-08-31 | $79.27 | $80.94 | $77.50 | $77.86 | $77.86 | 621,755 |
| 2015-08-28 | $75.57 | $80.76 | $75.57 | $80.54 | $80.54 | 677,739 |
| 2015-08-27 | $72.50 | $76.61 | $72.09 | $76.08 | $76.08 | 709,710 |
| 2015-08-26 | $71.47 | $71.70 | $67.03 | $71.51 | $71.51 | 1,150,793 |
| 2015-08-25 | $70.91 | $71.49 | $68.01 | $69.50 | $69.50 | 1,138,597 |
Clovis Oncology Inc (CLVS) News Headlines
Recent Clovis Oncology Inc (CLVS) News
Similar Companies to Clovis Oncology Inc (CLVS) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |