Clarivate Plc (CLVT) Exchange: NYSE
Data as of Aug. 19, 2025
$4.53 ($0.09) 2.03%
Clarivate Plc - Daily Information
Click for more stock information on Clarivate Plc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $4.46 |
| Previous Close | $4.53 |
| High | $4.53 |
| Low | $4.40 |
| Adjusted Open | $4.46 |
| Previous Adjusted Close | $4.53 |
| Adjusted High | $4.53 |
| Adjusted Low | $4.40 |
About Clarivate Plc (CLVT)
Clarivate Analytics™ is a global leader in providing trusted insights and analytics to accelerate the pace of innovation. We have built some of the most trusted brands across the innovation lifecycle, including Web of Science™, Cortellis™, Derwent™, CompuMark™, MarkMonitor™ and Techstreet™. Today, Clarivate Analytics is on a bold entrepreneurial mission to help our clients reduce the time from new ideas to life-changing innovations.
Invest in Clarivate Plc (CLVT)
Historical Stock Data for Clarivate Plc (CLVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $4.46 | $4.53 | $4.40 | $4.53 | $4.53 | 3,189,821 |
| 2025-07-24 | $4.48 | $4.51 | $4.42 | $4.44 | $4.44 | 2,948,311 |
| 2025-07-23 | $4.43 | $4.49 | $4.35 | $4.47 | $4.47 | 5,676,909 |
| 2025-07-22 | $4.23 | $4.39 | $4.23 | $4.38 | $4.38 | 4,498,521 |
| 2025-07-21 | $4.27 | $4.37 | $4.19 | $4.22 | $4.22 | 3,017,709 |
| 2025-07-18 | $4.22 | $4.27 | $4.14 | $4.23 | $4.23 | 5,310,344 |
| 2025-07-17 | $4.20 | $4.34 | $4.18 | $4.31 | $4.31 | 3,007,368 |
| 2025-07-16 | $4.17 | $4.19 | $4.00 | $4.18 | $4.18 | 4,172,006 |
| 2025-07-15 | $4.29 | $4.34 | $4.16 | $4.17 | $4.17 | 4,531,560 |
| 2025-07-14 | $4.31 | $4.36 | $4.25 | $4.28 | $4.28 | 2,424,940 |
| 2025-07-11 | $4.41 | $4.47 | $4.30 | $4.31 | $4.31 | 3,254,619 |
| 2025-07-10 | $4.50 | $4.59 | $4.44 | $4.46 | $4.46 | 2,702,529 |
| 2025-07-09 | $4.56 | $4.60 | $4.43 | $4.51 | $4.51 | 3,676,188 |
| 2025-07-08 | $4.44 | $4.60 | $4.40 | $4.50 | $4.50 | 5,808,316 |
| 2025-07-07 | $4.38 | $4.43 | $4.33 | $4.40 | $4.40 | 5,721,937 |
| 2025-07-03 | $4.43 | $4.48 | $4.38 | $4.39 | $4.39 | 3,033,221 |
| 2025-07-02 | $4.50 | $4.51 | $4.33 | $4.45 | $4.45 | 4,377,692 |
| 2025-07-01 | $4.31 | $4.57 | $4.24 | $4.51 | $4.51 | 9,621,280 |
| 2025-06-30 | $4.28 | $4.35 | $4.20 | $4.30 | $4.30 | 3,565,482 |
| 2025-06-27 | $4.40 | $4.49 | $4.26 | $4.31 | $4.31 | 7,715,865 |
| 2025-06-26 | $4.19 | $4.45 | $4.13 | $4.40 | $4.40 | 10,802,705 |
| 2025-06-25 | $4.11 | $4.19 | $4.05 | $4.15 | $4.15 | 10,970,470 |
| 2025-06-24 | $4.04 | $4.20 | $3.95 | $4.10 | $4.10 | 14,860,017 |
| 2025-06-23 | $4.23 | $4.29 | $3.96 | $3.98 | $3.98 | 7,336,654 |
| 2025-06-20 | $4.26 | $4.29 | $4.13 | $4.20 | $4.20 | 7,727,916 |
| 2025-06-18 | $4.26 | $4.34 | $4.24 | $4.24 | $4.24 | 4,537,621 |
| 2025-06-17 | $4.23 | $4.33 | $4.21 | $4.24 | $4.24 | 4,009,776 |
| 2025-06-16 | $4.30 | $4.38 | $4.24 | $4.29 | $4.29 | 3,454,964 |
| 2025-06-13 | $4.20 | $4.32 | $4.19 | $4.23 | $4.23 | 4,026,815 |
| 2025-06-12 | $4.38 | $4.38 | $4.27 | $4.29 | $4.29 | 3,784,304 |
| 2025-06-11 | $4.47 | $4.55 | $4.39 | $4.41 | $4.41 | 5,375,150 |
| 2025-06-10 | $4.35 | $4.48 | $4.29 | $4.44 | $4.44 | 4,771,698 |
| 2025-06-09 | $4.37 | $4.45 | $4.33 | $4.34 | $4.34 | 4,925,620 |
| 2025-06-06 | $4.40 | $4.43 | $4.30 | $4.32 | $4.32 | 3,695,965 |
| 2025-06-05 | $4.38 | $4.44 | $4.32 | $4.34 | $4.34 | 3,815,766 |
| 2025-06-04 | $4.27 | $4.45 | $4.26 | $4.37 | $4.37 | 5,499,193 |
| 2025-06-03 | $4.20 | $4.27 | $4.17 | $4.25 | $4.25 | 4,531,830 |
| 2025-06-02 | $4.23 | $4.27 | $4.06 | $4.18 | $4.18 | 5,448,383 |
| 2025-05-30 | $4.22 | $4.29 | $4.19 | $4.22 | $4.22 | 4,858,094 |
| 2025-05-29 | $4.29 | $4.30 | $4.18 | $4.25 | $4.25 | 4,597,127 |
| 2025-05-28 | $4.11 | $4.30 | $4.11 | $4.23 | $4.23 | 4,329,006 |
| 2025-05-27 | $4.11 | $4.21 | $4.10 | $4.16 | $4.16 | 2,647,528 |
| 2025-05-23 | $4.07 | $4.15 | $4.04 | $4.08 | $4.08 | 4,503,271 |
| 2025-05-22 | $4.15 | $4.22 | $4.11 | $4.19 | $4.19 | 5,037,688 |
| 2025-05-21 | $4.34 | $4.39 | $4.19 | $4.19 | $4.19 | 5,428,446 |
| 2025-05-20 | $4.29 | $4.43 | $4.26 | $4.40 | $4.40 | 4,797,191 |
| 2025-05-19 | $4.20 | $4.33 | $4.17 | $4.30 | $4.30 | 3,754,945 |
| 2025-05-16 | $4.31 | $4.39 | $4.25 | $4.30 | $4.30 | 4,780,948 |
| 2025-05-15 | $4.42 | $4.48 | $4.26 | $4.31 | $4.31 | 5,606,591 |
| 2025-05-14 | $4.43 | $4.56 | $4.40 | $4.50 | $4.50 | 10,284,372 |
| 2025-05-13 | $4.37 | $4.47 | $4.31 | $4.44 | $4.44 | 9,303,932 |
| 2025-05-12 | $4.48 | $4.57 | $4.33 | $4.35 | $4.35 | 6,603,642 |
| 2025-05-09 | $4.27 | $4.37 | $4.27 | $4.31 | $4.31 | 3,751,359 |
| 2025-05-08 | $4.21 | $4.41 | $4.18 | $4.32 | $4.32 | 5,651,493 |
| 2025-05-07 | $4.18 | $4.29 | $4.13 | $4.18 | $4.18 | 5,314,310 |
| 2025-05-06 | $4.23 | $4.33 | $4.16 | $4.17 | $4.17 | 4,321,211 |
| 2025-05-05 | $4.30 | $4.41 | $4.25 | $4.28 | $4.28 | 4,234,899 |
| 2025-05-02 | $4.37 | $4.40 | $4.28 | $4.32 | $4.32 | 4,860,609 |
| 2025-05-01 | $4.33 | $4.40 | $4.25 | $4.29 | $4.29 | 5,425,984 |
| 2025-04-30 | $4.19 | $4.37 | $4.00 | $4.31 | $4.31 | 9,240,712 |
| 2025-04-29 | $4.28 | $4.61 | $4.03 | $4.21 | $4.21 | 13,603,587 |
| 2025-04-28 | $3.65 | $3.67 | $3.55 | $3.59 | $3.59 | 6,181,893 |
| 2025-04-25 | $3.46 | $3.65 | $3.46 | $3.62 | $3.62 | 8,581,287 |
| 2025-04-24 | $3.53 | $3.54 | $3.41 | $3.50 | $3.50 | 4,610,581 |
| 2025-04-23 | $3.41 | $3.50 | $3.37 | $3.45 | $3.45 | 4,344,431 |
| 2025-04-22 | $3.24 | $3.34 | $3.21 | $3.29 | $3.29 | 4,954,694 |
| 2025-04-21 | $3.32 | $3.33 | $3.19 | $3.21 | $3.21 | 3,747,944 |
| 2025-04-17 | $3.45 | $3.49 | $3.33 | $3.39 | $3.39 | 5,677,061 |
| 2025-04-16 | $3.41 | $3.52 | $3.39 | $3.48 | $3.48 | 4,107,502 |
| 2025-04-15 | $3.50 | $3.58 | $3.38 | $3.44 | $3.44 | 4,074,855 |
| 2025-04-14 | $3.37 | $3.53 | $3.31 | $3.53 | $3.53 | 4,596,857 |
| 2025-04-11 | $3.21 | $3.31 | $3.09 | $3.29 | $3.29 | 4,402,929 |
| 2025-04-10 | $3.49 | $3.52 | $3.05 | $3.20 | $3.20 | 7,384,039 |
| 2025-04-09 | $3.07 | $3.60 | $3.04 | $3.59 | $3.59 | 16,348,105 |
| 2025-04-08 | $3.47 | $3.53 | $3.06 | $3.10 | $3.10 | 9,768,540 |
| 2025-04-07 | $3.20 | $3.39 | $3.09 | $3.37 | $3.37 | 12,460,536 |
| 2025-04-04 | $3.39 | $3.61 | $3.37 | $3.40 | $3.40 | 9,730,073 |
| 2025-04-03 | $3.86 | $3.90 | $3.66 | $3.66 | $3.66 | 7,410,305 |
| 2025-04-02 | $3.87 | $4.07 | $3.86 | $3.99 | $3.99 | 6,247,944 |
| 2025-04-01 | $3.91 | $4.00 | $3.86 | $3.92 | $3.92 | 4,766,712 |
| 2025-03-31 | $3.88 | $3.95 | $3.83 | $3.93 | $3.93 | 4,158,824 |
| 2025-03-28 | $4.09 | $4.10 | $3.92 | $3.97 | $3.97 | 4,171,491 |
| 2025-03-27 | $4.00 | $4.16 | $3.90 | $4.09 | $4.09 | 6,197,747 |
| 2025-03-26 | $4.05 | $4.15 | $3.92 | $3.99 | $3.99 | 5,951,760 |
| 2025-03-25 | $4.15 | $4.25 | $4.07 | $4.08 | $4.08 | 5,007,046 |
| 2025-03-24 | $4.14 | $4.16 | $4.09 | $4.14 | $4.14 | 3,204,428 |
| 2025-03-21 | $4.26 | $4.28 | $4.01 | $4.09 | $4.09 | 7,236,487 |
| 2025-03-20 | $4.37 | $4.46 | $4.28 | $4.28 | $4.28 | 6,931,444 |
| 2025-03-19 | $4.39 | $4.57 | $4.33 | $4.39 | $4.39 | 4,543,500 |
| 2025-03-18 | $4.22 | $4.36 | $4.19 | $4.31 | $4.31 | 5,318,502 |
| 2025-03-17 | $4.26 | $4.37 | $4.19 | $4.24 | $4.24 | 8,745,221 |
| 2025-03-14 | $4.10 | $4.24 | $4.04 | $4.13 | $4.13 | 4,184,544 |
| 2025-03-13 | $4.00 | $4.09 | $3.98 | $3.99 | $3.99 | 4,308,037 |
| 2025-03-12 | $4.06 | $4.10 | $3.96 | $4.03 | $4.03 | 5,003,349 |
| 2025-03-11 | $4.30 | $4.33 | $4.07 | $4.07 | $4.07 | 5,092,874 |
| 2025-03-10 | $4.32 | $4.51 | $4.29 | $4.33 | $4.33 | 4,624,539 |
| 2025-03-07 | $4.16 | $4.40 | $4.16 | $4.36 | $4.36 | 5,930,971 |
| 2025-03-06 | $4.13 | $4.40 | $4.10 | $4.20 | $4.20 | 7,456,210 |
| 2025-03-05 | $4.13 | $4.19 | $4.00 | $4.11 | $4.11 | 9,151,841 |
| 2025-03-04 | $4.16 | $4.27 | $4.11 | $4.15 | $4.15 | 6,933,485 |
| 2025-03-03 | $4.31 | $4.43 | $4.17 | $4.21 | $4.21 | 6,526,878 |
| 2025-02-28 | $4.32 | $4.49 | $4.28 | $4.29 | $4.29 | 6,660,921 |
| 2025-02-27 | $4.52 | $4.66 | $4.39 | $4.39 | $4.39 | 4,687,730 |
| 2025-02-26 | $4.40 | $4.61 | $4.40 | $4.55 | $4.55 | 6,690,413 |
| 2025-02-25 | $4.55 | $4.57 | $4.30 | $4.47 | $4.47 | 7,619,796 |
| 2025-02-24 | $4.86 | $4.91 | $4.56 | $4.57 | $4.57 | 7,290,716 |
| 2025-02-21 | $4.93 | $4.98 | $4.68 | $4.84 | $4.84 | 8,817,103 |
| 2025-02-20 | $4.76 | $5.04 | $4.68 | $4.84 | $4.84 | 11,780,955 |
| 2025-02-19 | $4.62 | $5.16 | $4.22 | $4.76 | $4.76 | 20,544,831 |
| 2025-02-18 | $4.89 | $4.99 | $4.81 | $4.83 | $4.83 | 14,356,249 |
| 2025-02-14 | $4.97 | $5.01 | $4.88 | $4.90 | $4.90 | 4,267,959 |
| 2025-02-13 | $4.83 | $4.98 | $4.75 | $4.94 | $4.94 | 8,084,271 |
| 2025-02-12 | $4.79 | $4.87 | $4.78 | $4.81 | $4.81 | 4,265,270 |
| 2025-02-11 | $4.87 | $4.97 | $4.86 | $4.87 | $4.87 | 5,157,137 |
| 2025-02-10 | $5.08 | $5.08 | $4.85 | $4.91 | $4.91 | 7,422,880 |
| 2025-02-07 | $5.04 | $5.15 | $4.98 | $5.05 | $5.05 | 4,202,755 |
| 2025-02-06 | $5.18 | $5.23 | $5.00 | $5.01 | $5.01 | 4,544,924 |
| 2025-02-05 | $5.16 | $5.22 | $5.07 | $5.18 | $5.18 | 11,917,631 |
| 2025-02-04 | $5.17 | $5.26 | $5.14 | $5.14 | $5.14 | 6,484,995 |
| 2025-02-03 | $5.26 | $5.27 | $5.11 | $5.20 | $5.20 | 2,479,087 |
| 2025-01-31 | $5.50 | $5.57 | $5.38 | $5.42 | $5.42 | 2,717,430 |
| 2025-01-30 | $5.62 | $5.63 | $5.45 | $5.49 | $5.49 | 4,783,932 |
| 2025-01-29 | $5.55 | $5.64 | $5.45 | $5.52 | $5.52 | 5,959,356 |
| 2025-01-28 | $5.71 | $5.74 | $5.52 | $5.55 | $5.55 | 4,940,921 |
| 2025-01-27 | $5.48 | $5.67 | $5.42 | $5.66 | $5.66 | 3,969,327 |
| 2025-01-24 | $5.48 | $5.56 | $5.44 | $5.50 | $5.50 | 4,292,476 |
| 2025-01-23 | $5.43 | $5.53 | $5.38 | $5.50 | $5.50 | 5,435,906 |
| 2025-01-22 | $5.36 | $5.52 | $5.32 | $5.44 | $5.44 | 2,582,955 |
| 2025-01-21 | $5.12 | $5.41 | $5.12 | $5.36 | $5.36 | 3,587,143 |
| 2025-01-17 | $5.16 | $5.19 | $5.01 | $5.09 | $5.09 | 2,818,483 |
| 2025-01-16 | $5.06 | $5.13 | $4.98 | $5.09 | $5.09 | 3,542,512 |
| 2025-01-15 | $5.18 | $5.24 | $5.07 | $5.08 | $5.08 | 2,137,610 |
| 2025-01-14 | $5.08 | $5.12 | $4.96 | $5.03 | $5.03 | 4,174,686 |
| 2025-01-13 | $5.04 | $5.13 | $4.97 | $5.11 | $5.11 | 3,735,571 |
| 2025-01-10 | $4.98 | $5.15 | $4.96 | $5.07 | $5.07 | 2,287,400 |
| 2025-01-08 | $5.09 | $5.15 | $4.97 | $5.09 | $5.09 | 4,622,724 |
| 2025-01-07 | $5.18 | $5.29 | $5.11 | $5.18 | $5.18 | 2,247,123 |
| 2025-01-06 | $5.21 | $5.26 | $5.09 | $5.11 | $5.11 | 1,885,664 |
| 2025-01-03 | $5.16 | $5.19 | $5.07 | $5.10 | $5.10 | 2,742,564 |
| 2025-01-02 | $5.19 | $5.24 | $5.10 | $5.15 | $5.15 | 4,398,562 |
| 2024-12-31 | $5.08 | $5.20 | $5.05 | $5.08 | $5.08 | 2,251,445 |
| 2024-12-30 | $5.08 | $5.11 | $4.95 | $5.06 | $5.06 | 2,544,117 |
| 2024-12-27 | $5.07 | $5.17 | $5.04 | $5.12 | $5.12 | 2,252,127 |
| 2024-12-26 | $4.98 | $5.13 | $4.93 | $5.09 | $5.09 | 3,301,633 |
| 2024-12-24 | $4.99 | $5.02 | $4.93 | $4.99 | $4.99 | 840,582 |
| 2024-12-23 | $4.96 | $5.03 | $4.84 | $4.98 | $4.98 | 2,736,218 |
| 2024-12-20 | $4.89 | $5.07 | $4.82 | $4.98 | $4.98 | 6,817,092 |
| 2024-12-19 | $4.98 | $5.03 | $4.81 | $4.90 | $4.90 | 4,760,645 |
| 2024-12-18 | $5.48 | $5.48 | $4.99 | $5.00 | $5.00 | 4,406,988 |
| 2024-12-17 | $5.46 | $5.63 | $5.42 | $5.45 | $5.45 | 3,869,677 |
| 2024-12-16 | $5.41 | $5.56 | $5.22 | $5.48 | $5.48 | 6,421,601 |
| 2024-12-13 | $5.31 | $5.34 | $5.09 | $5.11 | $5.11 | 2,858,973 |
| 2024-12-12 | $5.35 | $5.42 | $5.27 | $5.29 | $5.29 | 4,056,136 |
| 2024-12-11 | $5.46 | $5.56 | $5.38 | $5.38 | $5.38 | 4,049,913 |
| 2024-12-10 | $5.65 | $5.65 | $5.45 | $5.45 | $5.45 | 7,761,832 |
| 2024-12-09 | $5.79 | $5.86 | $5.63 | $5.65 | $5.65 | 8,466,467 |
| 2024-12-06 | $5.82 | $5.84 | $5.69 | $5.72 | $5.72 | 5,182,553 |
| 2024-12-05 | $5.78 | $5.84 | $5.70 | $5.71 | $5.71 | 8,552,872 |
| 2024-12-04 | $5.70 | $5.84 | $5.66 | $5.75 | $5.75 | 4,196,160 |
| 2024-12-03 | $5.80 | $5.81 | $5.68 | $5.72 | $5.72 | 4,944,197 |
| 2024-12-02 | $5.71 | $5.88 | $5.70 | $5.82 | $5.82 | 6,301,631 |
| 2024-11-29 | $5.80 | $5.85 | $5.68 | $5.73 | $5.73 | 3,842,035 |
| 2024-11-27 | $5.65 | $5.81 | $5.65 | $5.76 | $5.76 | 5,621,443 |
| 2024-11-26 | $5.71 | $5.79 | $5.57 | $5.58 | $5.58 | 6,814,045 |
| 2024-11-25 | $5.65 | $5.82 | $5.62 | $5.74 | $5.74 | 9,813,071 |
| 2024-11-22 | $5.19 | $5.27 | $5.08 | $5.25 | $5.25 | 5,371,837 |
| 2024-11-21 | $5.11 | $5.26 | $5.04 | $5.14 | $5.14 | 7,890,464 |
| 2024-11-20 | $4.87 | $5.22 | $4.86 | $5.09 | $5.09 | 8,939,421 |
| 2024-11-19 | $4.62 | $4.90 | $4.61 | $4.87 | $4.87 | 8,634,269 |
| 2024-11-18 | $4.30 | $4.62 | $4.25 | $4.62 | $4.62 | 13,923,451 |
| 2024-11-15 | $4.47 | $4.54 | $4.33 | $4.33 | $4.33 | 6,366,845 |
| 2024-11-14 | $4.75 | $4.80 | $4.45 | $4.50 | $4.50 | 7,834,152 |
| 2024-11-13 | $4.62 | $4.88 | $4.61 | $4.75 | $4.75 | 7,364,542 |
| 2024-11-12 | $4.55 | $4.71 | $4.52 | $4.59 | $4.59 | 15,950,561 |
| 2024-11-11 | $4.57 | $4.66 | $4.43 | $4.59 | $4.59 | 8,401,509 |
| 2024-11-08 | $4.65 | $4.73 | $4.55 | $4.57 | $4.57 | 7,631,017 |
| 2024-11-07 | $4.81 | $4.89 | $4.63 | $4.68 | $4.68 | 17,831,213 |
| 2024-11-06 | $5.25 | $5.43 | $4.57 | $4.80 | $4.80 | 27,338,285 |
| 2024-11-05 | $6.44 | $6.60 | $6.39 | $6.59 | $6.59 | 4,451,845 |
| 2024-11-04 | $6.62 | $6.70 | $6.45 | $6.45 | $6.45 | 2,879,953 |
| 2024-11-01 | $6.66 | $6.72 | $6.58 | $6.61 | $6.61 | 3,669,672 |
| 2024-10-31 | $6.55 | $6.69 | $6.50 | $6.60 | $6.60 | 3,256,723 |
| 2024-10-30 | $6.50 | $6.65 | $6.47 | $6.53 | $6.53 | 1,989,917 |
| 2024-10-29 | $6.49 | $6.59 | $6.41 | $6.53 | $6.53 | 2,450,938 |
| 2024-10-28 | $6.51 | $6.67 | $6.48 | $6.54 | $6.54 | 2,189,690 |
| 2024-10-25 | $6.51 | $6.53 | $6.37 | $6.43 | $6.43 | 1,768,362 |
| 2024-10-24 | $6.59 | $6.60 | $6.46 | $6.47 | $6.47 | 1,999,826 |
| 2024-10-23 | $6.61 | $6.64 | $6.44 | $6.53 | $6.53 | 1,916,720 |
| 2024-10-22 | $6.60 | $6.67 | $6.46 | $6.64 | $6.64 | 3,042,619 |
| 2024-10-21 | $6.65 | $6.78 | $6.57 | $6.64 | $6.64 | 2,765,218 |
| 2024-10-18 | $6.71 | $6.74 | $6.65 | $6.70 | $6.70 | 1,803,539 |
| 2024-10-17 | $6.75 | $6.78 | $6.61 | $6.70 | $6.70 | 2,782,851 |
| 2024-10-16 | $6.76 | $6.82 | $6.65 | $6.71 | $6.71 | 2,242,091 |
| 2024-10-15 | $6.83 | $7.02 | $6.73 | $6.75 | $6.75 | 4,291,061 |
| 2024-10-14 | $6.76 | $6.83 | $6.67 | $6.83 | $6.83 | 2,487,782 |
| 2024-10-11 | $6.79 | $6.89 | $6.74 | $6.77 | $6.77 | 1,936,341 |
| 2024-10-10 | $6.76 | $6.83 | $6.64 | $6.75 | $6.75 | 2,123,511 |
| 2024-10-09 | $6.57 | $6.84 | $6.52 | $6.79 | $6.79 | 2,816,049 |
| 2024-10-08 | $6.55 | $6.71 | $6.50 | $6.55 | $6.55 | 1,983,583 |
| 2024-10-07 | $6.64 | $6.69 | $6.44 | $6.53 | $6.53 | 2,170,194 |
| 2024-10-04 | $6.73 | $6.73 | $6.58 | $6.66 | $6.66 | 2,522,445 |
| 2024-10-03 | $6.63 | $6.75 | $6.57 | $6.62 | $6.62 | 3,013,358 |
| 2024-10-02 | $6.53 | $6.83 | $6.52 | $6.73 | $6.73 | 3,966,147 |
| 2024-10-01 | $7.04 | $7.10 | $6.59 | $6.59 | $6.59 | 5,528,989 |
| 2024-09-30 | $6.91 | $7.15 | $6.82 | $7.10 | $7.10 | 5,021,473 |
| 2024-09-27 | $6.98 | $7.07 | $6.90 | $6.96 | $6.96 | 3,474,620 |
| 2024-09-26 | $6.80 | $7.00 | $6.77 | $6.88 | $6.88 | 2,880,506 |
| 2024-09-25 | $6.80 | $6.97 | $6.67 | $6.68 | $6.68 | 2,645,799 |
| 2024-09-24 | $6.87 | $6.87 | $6.75 | $6.83 | $6.83 | 1,607,866 |
| 2024-09-23 | $6.94 | $6.99 | $6.75 | $6.78 | $6.78 | 3,316,997 |
| 2024-09-20 | $6.91 | $6.99 | $6.77 | $6.94 | $6.94 | 4,865,009 |
| 2024-09-19 | $6.96 | $7.03 | $6.87 | $6.97 | $6.97 | 3,394,644 |
| 2024-09-18 | $6.68 | $6.94 | $6.63 | $6.82 | $6.82 | 3,124,806 |
| 2024-09-17 | $6.71 | $6.81 | $6.61 | $6.64 | $6.64 | 2,186,606 |
| 2024-09-16 | $6.61 | $6.75 | $6.55 | $6.68 | $6.68 | 4,006,004 |
| 2024-09-13 | $6.41 | $6.59 | $6.35 | $6.57 | $6.57 | 3,316,476 |
| 2024-09-12 | $6.51 | $6.57 | $6.25 | $6.31 | $6.31 | 2,938,823 |
| 2024-09-11 | $6.52 | $6.57 | $6.37 | $6.51 | $6.51 | 3,113,930 |
| 2024-09-10 | $6.67 | $6.70 | $6.49 | $6.55 | $6.55 | 3,885,664 |
| 2024-09-09 | $6.67 | $6.85 | $6.63 | $6.65 | $6.65 | 3,666,270 |
| 2024-09-06 | $6.68 | $6.79 | $6.59 | $6.67 | $6.67 | 3,349,829 |
| 2024-09-05 | $6.77 | $6.81 | $6.65 | $6.66 | $6.66 | 3,183,145 |
| 2024-09-04 | $6.62 | $6.88 | $6.62 | $6.75 | $6.75 | 4,043,716 |
| 2024-09-03 | $6.80 | $6.89 | $6.57 | $6.63 | $6.63 | 4,276,001 |
| 2024-08-30 | $6.69 | $6.88 | $6.67 | $6.86 | $6.86 | 4,055,314 |
| 2024-08-29 | $6.71 | $6.80 | $6.60 | $6.64 | $6.64 | 3,522,360 |
| 2024-08-28 | $6.68 | $6.80 | $6.59 | $6.65 | $6.65 | 3,963,367 |
| 2024-08-27 | $6.68 | $6.86 | $6.63 | $6.70 | $6.70 | 4,153,399 |
| 2024-08-26 | $6.71 | $6.78 | $6.68 | $6.69 | $6.69 | 3,057,168 |
| 2024-08-23 | $6.51 | $6.83 | $6.51 | $6.65 | $6.65 | 3,398,587 |
| 2024-08-22 | $6.58 | $6.66 | $6.41 | $6.43 | $6.43 | 3,479,475 |
| 2024-08-21 | $6.50 | $6.57 | $6.46 | $6.55 | $6.55 | 3,295,855 |
| 2024-08-20 | $6.41 | $6.61 | $6.40 | $6.48 | $6.48 | 3,305,463 |
| 2024-08-19 | $6.39 | $6.53 | $6.37 | $6.40 | $6.40 | 3,787,976 |
| 2024-08-16 | $6.29 | $6.43 | $6.22 | $6.35 | $6.35 | 4,082,631 |
| 2024-08-15 | $6.25 | $6.44 | $6.24 | $6.35 | $6.35 | 7,473,103 |
| 2024-08-14 | $6.18 | $6.25 | $5.98 | $6.14 | $6.14 | 6,428,365 |
| 2024-08-13 | $5.62 | $6.30 | $5.62 | $6.20 | $6.20 | 6,985,901 |
| 2024-08-12 | $5.67 | $5.72 | $5.50 | $5.51 | $5.51 | 4,754,923 |
| 2024-08-09 | $5.73 | $5.85 | $5.50 | $5.69 | $5.69 | 8,002,078 |
| 2024-08-08 | $5.07 | $5.73 | $4.97 | $5.69 | $5.69 | 7,882,550 |
| 2024-08-07 | $5.31 | $5.40 | $4.98 | $5.08 | $5.08 | 9,694,111 |
| 2024-08-06 | $6.14 | $6.45 | $5.38 | $5.40 | $5.40 | 10,030,979 |
| 2024-08-05 | $6.04 | $6.28 | $6.00 | $6.15 | $6.15 | 5,742,036 |
| 2024-08-02 | $6.35 | $6.47 | $6.25 | $6.42 | $6.42 | 3,529,403 |
| 2024-08-01 | $6.74 | $6.77 | $6.45 | $6.48 | $6.48 | 4,485,302 |
| 2024-07-31 | $6.90 | $6.91 | $6.71 | $6.74 | $6.74 | 3,962,562 |
| 2024-07-30 | $6.88 | $6.96 | $6.77 | $6.86 | $6.86 | 3,576,846 |
| 2024-07-29 | $7.05 | $7.07 | $6.75 | $6.83 | $6.83 | 3,395,218 |
| 2024-07-26 | $7.00 | $7.09 | $6.87 | $7.03 | $7.03 | 4,322,223 |
| 2024-07-25 | $6.75 | $7.11 | $6.73 | $6.90 | $6.90 | 4,439,127 |
| 2024-07-24 | $6.60 | $6.81 | $6.58 | $6.71 | $6.71 | 4,059,923 |
| 2024-07-23 | $6.57 | $6.71 | $6.45 | $6.69 | $6.69 | 7,344,233 |
| 2024-07-22 | $6.61 | $6.65 | $6.47 | $6.59 | $6.59 | 5,445,047 |
| 2024-07-19 | $6.34 | $6.62 | $6.24 | $6.59 | $6.59 | 4,194,435 |
| 2024-07-18 | $6.35 | $6.58 | $6.34 | $6.41 | $6.41 | 5,698,395 |
| 2024-07-17 | $6.11 | $6.45 | $6.11 | $6.39 | $6.39 | 4,577,413 |
| 2024-07-16 | $5.83 | $6.17 | $5.83 | $6.14 | $6.14 | 5,572,833 |
| 2024-07-15 | $5.76 | $5.82 | $5.74 | $5.79 | $5.79 | 2,774,166 |
| 2024-07-12 | $5.71 | $5.87 | $5.64 | $5.79 | $5.79 | 4,230,881 |
| 2024-07-11 | $5.59 | $5.72 | $5.56 | $5.65 | $5.65 | 3,970,280 |
| 2024-07-10 | $5.51 | $5.54 | $5.41 | $5.49 | $5.49 | 2,657,449 |
| 2024-07-09 | $5.58 | $5.62 | $5.50 | $5.50 | $5.50 | 1,604,897 |
| 2024-07-08 | $5.61 | $5.63 | $5.52 | $5.61 | $5.61 | 2,247,066 |
| 2024-07-05 | $5.64 | $5.65 | $5.56 | $5.59 | $5.59 | 1,612,547 |
| 2024-07-03 | $5.58 | $5.66 | $5.55 | $5.64 | $5.64 | 1,021,560 |
| 2024-07-02 | $5.53 | $5.59 | $5.42 | $5.56 | $5.56 | 2,675,629 |
| 2024-07-01 | $5.71 | $5.75 | $5.53 | $5.53 | $5.53 | 3,183,059 |
| 2024-06-28 | $5.76 | $5.76 | $5.61 | $5.69 | $5.69 | 5,634,171 |
| 2024-06-27 | $5.76 | $5.77 | $5.64 | $5.70 | $5.70 | 2,368,966 |
| 2024-06-26 | $5.62 | $5.72 | $5.62 | $5.70 | $5.70 | 4,658,712 |
| 2024-06-25 | $5.64 | $5.71 | $5.59 | $5.67 | $5.67 | 2,987,803 |
| 2024-06-24 | $5.57 | $5.84 | $5.55 | $5.68 | $5.68 | 4,892,449 |
| 2024-06-21 | $5.48 | $5.60 | $5.45 | $5.56 | $5.56 | 6,748,427 |
| 2024-06-20 | $5.36 | $5.52 | $5.32 | $5.47 | $5.47 | 4,013,773 |
| 2024-06-18 | $5.29 | $5.37 | $5.19 | $5.32 | $5.32 | 4,902,634 |
| 2024-06-17 | $5.37 | $5.41 | $5.28 | $5.32 | $5.32 | 4,085,949 |
| 2024-06-14 | $5.30 | $5.43 | $5.27 | $5.41 | $5.41 | 4,865,966 |
| 2024-06-13 | $5.53 | $5.55 | $5.32 | $5.34 | $5.34 | 5,494,425 |
| 2024-06-12 | $5.79 | $5.94 | $5.54 | $5.56 | $5.56 | 4,506,184 |
| 2024-06-11 | $5.66 | $5.69 | $5.59 | $5.66 | $5.66 | 2,826,226 |
| 2024-06-10 | $5.60 | $5.70 | $5.55 | $5.68 | $5.68 | 3,550,620 |
| 2024-06-07 | $5.67 | $5.71 | $5.58 | $5.69 | $5.69 | 3,823,893 |
| 2024-06-06 | $5.77 | $5.82 | $5.70 | $5.76 | $5.76 | 3,840,619 |
| 2024-06-05 | $5.58 | $5.81 | $5.51 | $5.77 | $5.77 | 3,679,966 |
| 2024-06-04 | $5.82 | $5.82 | $5.51 | $5.57 | $5.57 | 5,788,560 |
| 2024-06-03 | $5.73 | $5.85 | $5.66 | $5.79 | $5.79 | 6,020,885 |
| 2024-05-31 | $5.68 | $5.72 | $5.52 | $5.70 | $5.70 | 7,245,804 |
| 2024-05-30 | $5.65 | $5.77 | $5.54 | $5.62 | $5.62 | 8,397,665 |
| 2024-05-29 | $5.80 | $5.83 | $5.59 | $5.63 | $5.63 | 4,075,569 |
| 2024-05-28 | $5.87 | $5.93 | $5.81 | $5.91 | $5.91 | 4,036,379 |
| 2024-05-24 | $5.94 | $5.96 | $5.82 | $5.84 | $5.84 | 6,063,367 |
| 2024-05-23 | $6.07 | $6.08 | $5.91 | $5.95 | $5.95 | 5,351,399 |
| 2024-05-22 | $6.02 | $6.14 | $6.00 | $6.04 | $6.04 | 3,758,561 |
| 2024-05-21 | $5.90 | $6.09 | $5.88 | $6.02 | $6.02 | 7,182,519 |
| 2024-05-20 | $6.01 | $6.06 | $5.85 | $5.93 | $5.93 | 9,690,629 |
| 2024-05-17 | $6.19 | $6.20 | $6.00 | $6.01 | $6.01 | 5,918,450 |
| 2024-05-16 | $6.35 | $6.40 | $6.16 | $6.18 | $6.18 | 6,140,856 |
| 2024-05-15 | $6.64 | $6.65 | $6.30 | $6.39 | $6.39 | 4,479,196 |
| 2024-05-14 | $6.31 | $6.58 | $6.31 | $6.52 | $6.52 | 7,320,871 |
| 2024-05-13 | $6.28 | $6.43 | $6.10 | $6.22 | $6.22 | 4,886,465 |
| 2024-05-10 | $6.24 | $6.29 | $6.18 | $6.25 | $6.25 | 3,162,659 |
| 2024-05-09 | $6.13 | $6.29 | $6.08 | $6.24 | $6.24 | 3,430,807 |
| 2024-05-08 | $7.11 | $7.30 | $6.15 | $6.16 | $6.16 | 7,057,636 |
| 2024-05-07 | $7.08 | $7.12 | $6.92 | $6.95 | $6.95 | 5,224,397 |
| 2024-05-06 | $6.92 | $7.06 | $6.87 | $7.05 | $7.05 | 4,605,919 |
| 2024-05-03 | $7.06 | $7.14 | $6.84 | $6.85 | $6.85 | 3,577,809 |
| 2024-05-02 | $7.05 | $7.06 | $6.83 | $6.94 | $6.94 | 3,737,652 |
| 2024-05-01 | $6.75 | $7.06 | $6.74 | $6.94 | $6.94 | 4,564,626 |
| 2024-04-30 | $7.01 | $7.06 | $6.75 | $6.76 | $6.76 | 2,460,936 |
| 2024-04-29 | $7.13 | $7.18 | $7.05 | $7.09 | $7.09 | 3,288,332 |
| 2024-04-26 | $7.09 | $7.24 | $7.00 | $7.12 | $7.12 | 6,019,136 |
| 2024-04-25 | $7.06 | $7.06 | $6.86 | $7.00 | $7.00 | 3,056,952 |
| 2024-04-24 | $7.13 | $7.18 | $7.09 | $7.11 | $7.11 | 2,101,844 |
| 2024-04-23 | $7.20 | $7.30 | $7.11 | $7.14 | $7.14 | 3,228,181 |
| 2024-04-22 | $7.03 | $7.31 | $6.97 | $7.15 | $7.15 | 6,266,211 |
| 2024-04-19 | $6.98 | $7.02 | $6.85 | $6.99 | $6.99 | 4,136,895 |
| 2024-04-18 | $6.91 | $7.02 | $6.78 | $6.95 | $6.95 | 6,212,269 |
| 2024-04-17 | $6.84 | $6.96 | $6.80 | $6.91 | $6.91 | 3,913,559 |
| 2024-04-16 | $6.80 | $6.81 | $6.59 | $6.79 | $6.79 | 9,266,018 |
| 2024-04-15 | $7.09 | $7.17 | $6.79 | $6.86 | $6.86 | 5,626,542 |
| 2024-04-12 | $7.25 | $7.27 | $7.07 | $7.07 | $7.07 | 2,441,444 |
| 2024-04-11 | $7.54 | $7.57 | $7.35 | $7.35 | $7.35 | 2,924,856 |
| 2024-04-10 | $7.45 | $7.53 | $7.34 | $7.50 | $7.50 | 3,803,618 |
| 2024-04-09 | $7.47 | $7.67 | $7.42 | $7.65 | $7.65 | 2,347,084 |
| 2024-04-08 | $7.41 | $7.48 | $7.38 | $7.41 | $7.41 | 2,308,023 |
| 2024-04-05 | $7.33 | $7.42 | $7.26 | $7.37 | $7.37 | 3,163,211 |
| 2024-04-04 | $7.67 | $7.77 | $7.36 | $7.36 | $7.36 | 3,865,443 |
| 2024-04-03 | $7.45 | $7.63 | $7.41 | $7.62 | $7.62 | 5,564,713 |
| 2024-04-02 | $7.33 | $7.56 | $7.31 | $7.46 | $7.46 | 4,269,939 |
| 2024-04-01 | $7.45 | $7.53 | $7.31 | $7.48 | $7.48 | 2,906,286 |
| 2024-03-28 | $7.44 | $7.59 | $7.42 | $7.43 | $7.43 | 4,373,739 |
| 2024-03-27 | $7.41 | $7.47 | $7.36 | $7.46 | $7.46 | 2,573,551 |
| 2024-03-26 | $7.27 | $7.45 | $7.21 | $7.34 | $7.34 | 3,749,042 |
| 2024-03-25 | $7.32 | $7.34 | $7.20 | $7.21 | $7.21 | 2,003,465 |
| 2024-03-22 | $7.37 | $7.40 | $7.19 | $7.22 | $7.22 | 1,387,480 |
| 2024-03-21 | $7.49 | $7.50 | $7.34 | $7.35 | $7.35 | 3,062,200 |
| 2024-03-20 | $7.08 | $7.45 | $7.06 | $7.39 | $7.39 | 5,600,579 |
| 2024-03-19 | $7.16 | $7.34 | $7.01 | $7.06 | $7.06 | 6,741,808 |
| 2024-03-18 | $7.06 | $7.27 | $6.98 | $7.21 | $7.21 | 3,400,366 |
| 2024-03-15 | $6.97 | $7.16 | $6.92 | $7.06 | $7.06 | 3,717,646 |
| 2024-03-14 | $7.07 | $7.12 | $6.92 | $7.02 | $7.02 | 4,476,118 |
| 2024-03-13 | $7.03 | $7.17 | $7.03 | $7.07 | $7.07 | 2,569,725 |
| 2024-03-12 | $7.17 | $7.19 | $7.02 | $7.06 | $7.06 | 2,791,895 |
| 2024-03-11 | $7.07 | $7.20 | $7.04 | $7.16 | $7.16 | 2,613,502 |
| 2024-03-08 | $7.21 | $7.30 | $7.04 | $7.08 | $7.08 | 3,849,106 |
| 2024-03-07 | $7.24 | $7.30 | $7.11 | $7.16 | $7.16 | 2,711,267 |
| 2024-03-06 | $7.18 | $7.22 | $7.07 | $7.15 | $7.15 | 4,545,746 |
| 2024-03-05 | $7.05 | $7.11 | $6.96 | $7.01 | $7.01 | 7,399,295 |
| 2024-03-04 | $7.14 | $7.39 | $7.06 | $7.06 | $7.06 | 5,757,100 |
| 2024-03-01 | $7.16 | $7.31 | $6.95 | $7.14 | $7.14 | 7,869,848 |
| 2024-02-29 | $7.11 | $7.40 | $7.01 | $7.18 | $7.18 | 7,173,915 |
| 2024-02-28 | $7.27 | $7.30 | $6.88 | $7.07 | $7.07 | 11,068,889 |
| 2024-02-27 | $8.18 | $8.24 | $6.55 | $7.38 | $7.38 | 20,780,251 |
| 2024-02-26 | $8.94 | $9.02 | $8.88 | $8.94 | $8.94 | 3,978,423 |
| 2024-02-23 | $9.00 | $9.07 | $8.94 | $8.99 | $8.99 | 2,367,306 |
| 2024-02-22 | $8.89 | $9.02 | $8.80 | $8.96 | $8.96 | 2,319,669 |
| 2024-02-21 | $8.83 | $8.91 | $8.73 | $8.85 | $8.85 | 2,390,914 |
| 2024-02-20 | $8.85 | $9.00 | $8.85 | $8.93 | $8.93 | 3,809,706 |
| 2024-02-16 | $8.97 | $9.07 | $8.88 | $8.96 | $8.96 | 2,893,577 |
| 2024-02-15 | $9.38 | $9.45 | $9.08 | $9.10 | $9.10 | 5,948,463 |
| 2024-02-14 | $9.19 | $9.27 | $9.07 | $9.26 | $9.26 | 5,322,330 |
| 2024-02-13 | $9.08 | $9.17 | $8.90 | $8.94 | $8.94 | 4,089,895 |
| 2024-02-12 | $9.41 | $9.61 | $9.37 | $9.44 | $9.44 | 2,430,985 |
| 2024-02-09 | $9.30 | $9.46 | $9.27 | $9.42 | $9.42 | 3,449,098 |
| 2024-02-08 | $9.22 | $9.41 | $9.18 | $9.30 | $9.30 | 2,221,644 |
| 2024-02-07 | $9.20 | $9.23 | $9.02 | $9.22 | $9.22 | 1,824,358 |
| 2024-02-06 | $8.95 | $9.20 | $8.95 | $9.17 | $9.17 | 1,587,528 |
| 2024-02-05 | $9.15 | $9.23 | $8.98 | $8.99 | $8.99 | 2,085,662 |
| 2024-02-02 | $9.26 | $9.38 | $9.12 | $9.29 | $9.29 | 2,224,224 |
| 2024-02-01 | $8.99 | $9.36 | $8.97 | $9.35 | $9.35 | 3,449,257 |
| 2024-01-31 | $9.13 | $9.23 | $8.90 | $8.94 | $8.94 | 3,898,022 |
| 2024-01-30 | $9.15 | $9.22 | $9.09 | $9.15 | $9.15 | 3,099,356 |
| 2024-01-29 | $8.94 | $9.16 | $8.89 | $9.16 | $9.16 | 2,717,856 |
| 2024-01-26 | $8.88 | $9.03 | $8.88 | $8.94 | $8.94 | 2,478,268 |
| 2024-01-25 | $9.00 | $9.04 | $8.76 | $8.83 | $8.83 | 3,351,793 |
| 2024-01-24 | $9.24 | $9.24 | $8.84 | $8.88 | $8.88 | 3,645,888 |
| 2024-01-23 | $9.29 | $9.37 | $9.03 | $9.11 | $9.11 | 2,503,816 |
| 2024-01-22 | $9.24 | $9.34 | $9.13 | $9.20 | $9.20 | 3,208,593 |
| 2024-01-19 | $9.08 | $9.23 | $8.99 | $9.22 | $9.22 | 2,327,913 |
| 2024-01-18 | $8.95 | $9.05 | $8.91 | $9.03 | $9.03 | 2,605,773 |
| 2024-01-17 | $8.91 | $9.03 | $8.81 | $8.86 | $8.86 | 3,909,974 |
| 2024-01-16 | $8.91 | $9.11 | $8.89 | $9.06 | $9.06 | 3,915,650 |
| 2024-01-12 | $9.03 | $9.15 | $8.95 | $9.08 | $9.08 | 4,492,282 |
| 2024-01-11 | $8.95 | $9.04 | $8.80 | $8.97 | $8.97 | 2,230,895 |
| 2024-01-10 | $9.01 | $9.20 | $8.94 | $9.02 | $9.02 | 2,714,115 |
| 2024-01-09 | $9.07 | $9.27 | $9.02 | $9.02 | $9.02 | 4,294,429 |
| 2024-01-08 | $8.75 | $9.31 | $8.74 | $9.19 | $9.19 | 5,707,495 |
| 2024-01-05 | $8.76 | $8.97 | $8.67 | $8.67 | $8.67 | 3,280,945 |
| 2024-01-04 | $8.75 | $9.03 | $8.72 | $8.86 | $8.86 | 5,946,000 |
| 2024-01-03 | $8.92 | $8.97 | $8.77 | $8.78 | $8.78 | 5,087,489 |
| 2024-01-02 | $9.14 | $9.19 | $8.90 | $9.08 | $9.08 | 3,596,481 |
| 2023-12-29 | $9.32 | $9.44 | $9.26 | $9.26 | $9.26 | 2,090,522 |
| 2023-12-28 | $9.29 | $9.42 | $9.28 | $9.38 | $9.38 | 1,559,286 |
| 2023-12-27 | $9.30 | $9.35 | $9.21 | $9.32 | $9.32 | 2,300,802 |
| 2023-12-26 | $9.37 | $9.44 | $9.14 | $9.25 | $9.25 | 2,803,643 |
| 2023-12-22 | $9.24 | $9.38 | $9.19 | $9.34 | $9.34 | 3,959,445 |
| 2023-12-21 | $8.99 | $9.31 | $8.94 | $9.23 | $9.23 | 5,219,659 |
| 2023-12-20 | $8.89 | $9.20 | $8.86 | $8.93 | $8.93 | 6,569,929 |
| 2023-12-19 | $8.66 | $8.98 | $8.63 | $8.93 | $8.93 | 4,700,851 |
| 2023-12-18 | $8.49 | $8.58 | $8.35 | $8.48 | $8.48 | 3,692,572 |
| 2023-12-15 | $8.58 | $8.64 | $8.42 | $8.50 | $8.50 | 7,351,838 |
| 2023-12-14 | $8.70 | $8.87 | $8.60 | $8.76 | $8.76 | 9,167,359 |
| 2023-12-13 | $8.07 | $8.53 | $7.98 | $8.44 | $8.44 | 5,474,258 |
| 2023-12-12 | $7.93 | $8.08 | $7.82 | $8.04 | $8.04 | 3,647,498 |
| 2023-12-11 | $8.00 | $8.08 | $7.95 | $7.96 | $7.96 | 3,312,628 |
| 2023-12-08 | $7.99 | $8.18 | $7.94 | $8.03 | $8.03 | 4,634,808 |
| 2023-12-07 | $7.99 | $8.06 | $7.87 | $8.04 | $8.04 | 3,780,036 |
| 2023-12-06 | $7.92 | $8.19 | $7.84 | $7.93 | $7.93 | 7,418,619 |
| 2023-12-05 | $7.89 | $7.99 | $7.76 | $7.87 | $7.87 | 5,305,581 |
| 2023-12-04 | $7.99 | $8.15 | $7.87 | $8.02 | $8.02 | 7,264,280 |
| 2023-12-01 | $7.71 | $8.04 | $7.69 | $8.03 | $8.03 | 6,654,982 |
| 2023-11-30 | $7.70 | $7.87 | $7.48 | $7.76 | $7.76 | 29,049,418 |
| 2023-11-29 | $7.50 | $7.75 | $7.44 | $7.70 | $7.70 | 8,142,169 |
| 2023-11-28 | $7.40 | $7.58 | $7.33 | $7.44 | $7.44 | 6,542,494 |
| 2023-11-27 | $7.19 | $7.43 | $7.11 | $7.41 | $7.41 | 7,565,261 |
| 2023-11-24 | $7.21 | $7.34 | $7.19 | $7.29 | $7.29 | 2,979,476 |
| 2023-11-22 | $7.37 | $7.40 | $7.19 | $7.26 | $7.26 | 5,787,774 |
| 2023-11-21 | $7.22 | $7.33 | $7.20 | $7.27 | $7.27 | 9,315,274 |
| 2023-11-20 | $7.14 | $7.41 | $7.09 | $7.30 | $7.30 | 7,498,872 |
| 2023-11-17 | $7.32 | $7.33 | $7.11 | $7.21 | $7.21 | 4,682,264 |
| 2023-11-16 | $7.26 | $7.34 | $7.04 | $7.24 | $7.24 | 7,994,887 |
| 2023-11-15 | $7.19 | $7.52 | $7.05 | $7.25 | $7.25 | 7,982,195 |
| 2023-11-14 | $6.81 | $7.32 | $6.76 | $7.24 | $7.24 | 15,457,705 |
| 2023-11-13 | $6.44 | $6.55 | $6.28 | $6.49 | $6.49 | 8,601,334 |
| 2023-11-10 | $6.47 | $6.59 | $6.26 | $6.57 | $6.57 | 5,312,625 |
| 2023-11-09 | $6.91 | $6.92 | $6.45 | $6.49 | $6.49 | 5,710,214 |
| 2023-11-08 | $7.07 | $7.27 | $6.77 | $6.88 | $6.88 | 9,293,795 |
| 2023-11-07 | $7.15 | $7.44 | $6.83 | $6.96 | $6.96 | 8,975,913 |
| 2023-11-06 | $6.87 | $6.93 | $6.73 | $6.76 | $6.76 | 7,031,126 |
| 2023-11-03 | $6.79 | $7.05 | $6.76 | $6.87 | $6.87 | 6,556,994 |
| 2023-11-02 | $6.45 | $6.68 | $6.34 | $6.63 | $6.63 | 7,603,573 |
| 2023-11-01 | $6.38 | $6.44 | $6.18 | $6.26 | $6.26 | 3,018,775 |
| 2023-10-31 | $6.42 | $6.47 | $6.34 | $6.38 | $6.38 | 3,270,176 |
| 2023-10-30 | $6.44 | $6.47 | $6.29 | $6.38 | $6.38 | 4,379,580 |
| 2023-10-27 | $6.55 | $6.58 | $6.34 | $6.36 | $6.36 | 2,444,976 |
| 2023-10-26 | $6.51 | $6.60 | $6.34 | $6.49 | $6.49 | 5,442,748 |
| 2023-10-25 | $6.52 | $6.58 | $6.37 | $6.49 | $6.49 | 4,736,858 |
| 2023-10-24 | $6.63 | $6.76 | $6.53 | $6.64 | $6.64 | 5,829,323 |
| 2023-10-23 | $6.60 | $6.82 | $6.49 | $6.53 | $6.53 | 4,310,436 |
| 2023-10-20 | $6.69 | $6.77 | $6.62 | $6.75 | $6.75 | 3,271,656 |
| 2023-10-19 | $6.78 | $6.86 | $6.71 | $6.72 | $6.72 | 3,979,882 |
| 2023-10-18 | $6.95 | $6.96 | $6.74 | $6.77 | $6.77 | 2,601,722 |
| 2023-10-17 | $7.14 | $7.26 | $6.79 | $6.99 | $6.99 | 10,056,960 |
| 2023-10-16 | $6.87 | $7.35 | $6.85 | $7.18 | $7.18 | 11,511,473 |
| 2023-10-13 | $6.71 | $6.80 | $6.71 | $6.77 | $6.77 | 2,597,589 |
| 2023-10-12 | $6.84 | $6.88 | $6.68 | $6.75 | $6.75 | 3,240,357 |
| 2023-10-11 | $6.74 | $6.97 | $6.74 | $6.78 | $6.78 | 5,702,488 |
| 2023-10-10 | $6.43 | $6.78 | $6.39 | $6.75 | $6.75 | 4,133,669 |
| 2023-10-09 | $6.40 | $6.49 | $6.27 | $6.38 | $6.38 | 3,247,976 |
| 2023-10-06 | $6.42 | $6.53 | $6.39 | $6.49 | $6.49 | 2,867,057 |
| 2023-10-05 | $6.45 | $6.56 | $6.42 | $6.50 | $6.50 | 3,430,601 |
| 2023-10-04 | $6.18 | $6.52 | $6.07 | $6.48 | $6.48 | 4,385,342 |
| 2023-10-03 | $6.64 | $6.68 | $6.19 | $6.20 | $6.20 | 5,272,991 |
| 2023-10-02 | $6.68 | $6.76 | $6.61 | $6.75 | $6.75 | 4,440,920 |
| 2023-09-29 | $6.79 | $6.92 | $6.70 | $6.71 | $6.71 | 6,516,771 |
| 2023-09-28 | $7.29 | $7.29 | $6.69 | $6.73 | $6.73 | 10,037,809 |
| 2023-09-27 | $7.09 | $7.26 | $7.00 | $7.22 | $7.22 | 7,902,945 |
| 2023-09-26 | $7.08 | $7.21 | $7.01 | $7.03 | $7.03 | 9,269,598 |
| 2023-09-25 | $7.16 | $7.24 | $6.95 | $7.18 | $7.18 | 6,195,746 |
| 2023-09-22 | $7.28 | $7.37 | $7.16 | $7.22 | $7.22 | 10,038,277 |
| 2023-09-21 | $7.25 | $7.29 | $7.10 | $7.24 | $7.24 | 6,191,524 |
| 2023-09-20 | $7.44 | $7.49 | $7.30 | $7.33 | $7.33 | 2,605,896 |
| 2023-09-19 | $7.34 | $7.46 | $7.32 | $7.38 | $7.38 | 4,739,780 |
| 2023-09-18 | $7.30 | $7.38 | $7.21 | $7.33 | $7.33 | 5,750,295 |
| 2023-09-15 | $7.25 | $7.39 | $7.22 | $7.35 | $7.35 | 6,996,538 |
| 2023-09-14 | $7.18 | $7.28 | $7.08 | $7.26 | $7.26 | 5,876,188 |
| 2023-09-13 | $7.15 | $7.21 | $7.03 | $7.08 | $7.08 | 2,544,505 |
| 2023-09-12 | $7.11 | $7.24 | $7.07 | $7.12 | $7.12 | 2,885,578 |
| 2023-09-11 | $7.00 | $7.08 | $6.84 | $7.07 | $7.07 | 11,901,129 |
| 2023-09-08 | $6.80 | $7.02 | $6.75 | $6.99 | $6.99 | 7,164,884 |
| 2023-09-07 | $7.11 | $7.18 | $7.02 | $7.04 | $7.04 | 5,625,013 |
| 2023-09-06 | $7.35 | $7.36 | $7.18 | $7.21 | $7.21 | 4,295,662 |
| 2023-09-05 | $7.26 | $7.41 | $7.23 | $7.37 | $7.37 | 3,990,097 |
| 2023-09-01 | $7.52 | $7.63 | $7.25 | $7.29 | $7.29 | 3,659,670 |
| 2023-08-31 | $7.29 | $7.58 | $7.29 | $7.43 | $7.43 | 5,733,920 |
| 2023-08-30 | $7.26 | $7.32 | $7.15 | $7.27 | $7.27 | 6,262,021 |
| 2023-08-29 | $7.24 | $7.31 | $7.17 | $7.27 | $7.27 | 6,352,834 |
| 2023-08-28 | $7.25 | $7.33 | $7.19 | $7.20 | $7.20 | 4,758,667 |
| 2023-08-25 | $6.99 | $7.25 | $6.99 | $7.14 | $7.14 | 4,374,595 |
| 2023-08-24 | $7.20 | $7.28 | $7.09 | $7.10 | $7.10 | 4,304,306 |
| 2023-08-23 | $7.13 | $7.27 | $7.11 | $7.21 | $7.21 | 4,315,542 |
| 2023-08-22 | $7.16 | $7.24 | $7.05 | $7.06 | $7.06 | 7,019,169 |
| 2023-08-21 | $7.13 | $7.24 | $7.09 | $7.15 | $7.15 | 6,395,229 |
| 2023-08-18 | $7.03 | $7.27 | $7.02 | $7.09 | $7.09 | 6,877,942 |
| 2023-08-17 | $7.10 | $7.18 | $7.04 | $7.08 | $7.08 | 7,006,091 |
| 2023-08-16 | $7.03 | $7.27 | $7.02 | $7.08 | $7.08 | 5,269,210 |
| 2023-08-15 | $7.11 | $7.18 | $7.02 | $7.07 | $7.07 | 9,878,387 |
| 2023-08-14 | $7.05 | $7.43 | $7.03 | $7.23 | $7.23 | 13,642,836 |
| 2023-08-11 | $6.93 | $7.19 | $6.88 | $7.11 | $7.11 | 8,000,109 |
| 2023-08-10 | $7.08 | $7.13 | $6.88 | $7.00 | $7.00 | 12,380,565 |
| 2023-08-09 | $6.60 | $7.09 | $6.55 | $7.05 | $7.05 | 13,747,813 |
| 2023-08-08 | $6.60 | $6.63 | $6.41 | $6.60 | $6.60 | 16,586,100 |
| 2023-08-07 | $6.64 | $6.92 | $6.58 | $6.72 | $6.72 | 12,931,352 |
| 2023-08-04 | $6.82 | $7.14 | $6.60 | $6.84 | $6.84 | 19,466,491 |
| 2023-08-03 | $8.24 | $8.24 | $6.94 | $6.98 | $6.98 | 32,440,646 |
| 2023-08-02 | $9.17 | $9.21 | $8.94 | $8.98 | $8.98 | 5,865,886 |
| 2023-08-01 | $9.44 | $9.46 | $9.19 | $9.28 | $9.28 | 4,473,998 |
| 2023-07-31 | $9.46 | $9.56 | $9.45 | $9.51 | $9.51 | 2,492,948 |
| 2023-07-28 | $9.42 | $9.53 | $9.34 | $9.46 | $9.46 | 3,071,011 |
| 2023-07-27 | $9.53 | $9.67 | $9.27 | $9.30 | $9.30 | 3,132,948 |
| 2023-07-26 | $9.47 | $9.57 | $9.35 | $9.44 | $9.44 | 4,587,693 |
| 2023-07-25 | $9.50 | $9.65 | $9.44 | $9.52 | $9.52 | 3,701,448 |
| 2023-07-24 | $9.60 | $9.69 | $9.49 | $9.50 | $9.50 | 4,432,028 |
| 2023-07-21 | $9.74 | $9.76 | $9.50 | $9.61 | $9.61 | 2,717,868 |
| 2023-07-20 | $9.69 | $9.77 | $9.61 | $9.69 | $9.69 | 2,378,579 |
| 2023-07-19 | $9.97 | $10.03 | $9.74 | $9.78 | $9.78 | 4,219,349 |
| 2023-07-18 | $9.78 | $9.97 | $9.74 | $9.90 | $9.90 | 3,133,015 |
| 2023-07-17 | $9.93 | $9.93 | $9.69 | $9.71 | $9.71 | 3,942,776 |
| 2023-07-14 | $9.91 | $9.95 | $9.82 | $9.87 | $9.87 | 2,880,219 |
| 2023-07-13 | $9.91 | $10.03 | $9.86 | $9.90 | $9.90 | 3,561,490 |
| 2023-07-12 | $9.91 | $9.95 | $9.73 | $9.86 | $9.86 | 4,333,045 |
| 2023-07-11 | $9.75 | $9.84 | $9.46 | $9.73 | $9.73 | 4,290,198 |
| 2023-07-10 | $9.25 | $9.84 | $9.22 | $9.75 | $9.75 | 4,194,156 |
| 2023-07-07 | $9.24 | $9.41 | $9.22 | $9.30 | $9.30 | 2,971,668 |
| 2023-07-06 | $9.32 | $9.39 | $9.12 | $9.23 | $9.23 | 2,755,037 |
| 2023-07-05 | $9.52 | $9.59 | $9.40 | $9.50 | $9.50 | 3,834,890 |
| 2023-07-03 | $9.52 | $9.64 | $9.42 | $9.57 | $9.57 | 2,120,438 |
| 2023-06-30 | $9.48 | $9.56 | $9.35 | $9.53 | $9.53 | 3,381,095 |
| 2023-06-29 | $9.36 | $9.58 | $9.34 | $9.42 | $9.42 | 5,737,709 |
| 2023-06-28 | $9.18 | $9.38 | $9.11 | $9.34 | $9.34 | 4,183,044 |
| 2023-06-27 | $8.98 | $9.22 | $8.92 | $9.18 | $9.18 | 4,224,306 |
| 2023-06-26 | $8.78 | $8.99 | $8.73 | $8.91 | $8.91 | 3,039,929 |
| 2023-06-23 | $8.75 | $8.83 | $8.74 | $8.80 | $8.80 | 4,887,319 |
| 2023-06-22 | $8.78 | $8.85 | $8.68 | $8.83 | $8.83 | 2,772,461 |
| 2023-06-21 | $8.82 | $8.94 | $8.75 | $8.85 | $8.85 | 2,405,333 |
| 2023-06-20 | $8.99 | $9.03 | $8.86 | $8.97 | $8.97 | 4,035,453 |
| 2023-06-16 | $9.18 | $9.25 | $8.97 | $9.09 | $9.09 | 5,462,785 |
| 2023-06-15 | $8.83 | $9.20 | $8.83 | $9.19 | $9.19 | 4,624,783 |
| 2023-06-14 | $9.00 | $9.22 | $8.89 | $8.90 | $8.90 | 5,815,879 |
| 2023-06-13 | $8.54 | $9.00 | $8.42 | $8.97 | $8.97 | 7,326,313 |
| 2023-06-12 | $8.23 | $8.43 | $8.20 | $8.28 | $8.28 | 6,439,903 |
| 2023-06-09 | $8.44 | $8.44 | $8.15 | $8.21 | $8.21 | 2,187,674 |
| 2023-06-08 | $8.43 | $8.53 | $8.24 | $8.39 | $8.39 | 5,472,739 |
| 2023-06-07 | $8.62 | $8.65 | $8.38 | $8.48 | $8.48 | 7,500,697 |
| 2023-06-06 | $7.94 | $8.55 | $7.87 | $8.50 | $8.50 | 3,983,533 |
| 2023-06-05 | $8.00 | $8.07 | $7.86 | $8.00 | $8.00 | 2,944,380 |
| 2023-06-02 | $8.13 | $8.17 | $7.94 | $8.01 | $8.01 | 2,644,785 |
| 2023-06-01 | $7.84 | $8.07 | $7.75 | $8.00 | $8.00 | 5,298,882 |
| 2023-05-31 | $7.63 | $7.89 | $7.56 | $7.80 | $7.80 | 10,000,298 |
| 2023-05-30 | $7.78 | $7.84 | $7.67 | $7.70 | $7.70 | 3,425,671 |
| 2023-05-26 | $7.59 | $7.69 | $7.51 | $7.68 | $7.68 | 2,855,115 |
| 2023-05-25 | $7.47 | $7.59 | $7.40 | $7.55 | $7.55 | 3,551,308 |
| 2023-05-24 | $7.60 | $7.64 | $7.43 | $7.55 | $7.55 | 3,208,918 |
| 2023-05-23 | $7.42 | $7.72 | $7.42 | $7.58 | $7.58 | 5,377,951 |
| 2023-05-22 | $7.31 | $7.63 | $7.27 | $7.56 | $7.56 | 4,518,169 |
| 2023-05-19 | $7.40 | $7.45 | $7.24 | $7.31 | $7.31 | 6,799,676 |
| 2023-05-18 | $7.37 | $7.43 | $7.16 | $7.35 | $7.35 | 5,054,665 |
| 2023-05-17 | $7.57 | $7.62 | $7.35 | $7.44 | $7.44 | 5,199,563 |
| 2023-05-16 | $8.05 | $8.16 | $7.59 | $7.60 | $7.60 | 3,770,036 |
| 2023-05-15 | $8.01 | $8.25 | $7.98 | $8.24 | $8.24 | 3,484,116 |
| 2023-05-12 | $8.07 | $8.18 | $7.95 | $8.00 | $8.00 | 6,916,348 |
| 2023-05-11 | $7.99 | $8.12 | $7.89 | $8.01 | $8.01 | 5,088,832 |
| 2023-05-10 | $7.92 | $8.15 | $7.76 | $8.06 | $8.06 | 9,184,798 |
| 2023-05-09 | $7.86 | $8.40 | $7.49 | $7.84 | $7.84 | 13,155,924 |
| 2023-05-08 | $7.66 | $7.69 | $7.39 | $7.57 | $7.57 | 11,403,107 |
| 2023-05-05 | $7.53 | $7.79 | $7.53 | $7.65 | $7.65 | 16,061,025 |
| 2023-05-04 | $7.81 | $7.96 | $7.47 | $7.48 | $7.48 | 13,837,187 |
| 2023-05-03 | $8.45 | $8.45 | $7.87 | $7.89 | $7.89 | 9,758,108 |
| 2023-05-02 | $8.74 | $8.75 | $8.36 | $8.36 | $8.36 | 5,470,446 |
| 2023-05-01 | $8.82 | $8.94 | $8.66 | $8.82 | $8.82 | 2,951,155 |
| 2023-04-28 | $8.60 | $8.89 | $8.58 | $8.86 | $8.86 | 3,570,704 |
| 2023-04-27 | $8.65 | $8.74 | $8.57 | $8.62 | $8.62 | 3,168,984 |
| 2023-04-26 | $8.71 | $8.80 | $8.58 | $8.58 | $8.58 | 3,958,067 |
| 2023-04-25 | $8.86 | $8.93 | $8.68 | $8.68 | $8.68 | 6,212,969 |
| 2023-04-24 | $9.03 | $9.08 | $8.86 | $8.94 | $8.94 | 3,424,424 |
| 2023-04-21 | $8.91 | $9.06 | $8.86 | $9.06 | $9.06 | 2,652,352 |
| 2023-04-20 | $9.10 | $9.10 | $8.91 | $8.92 | $8.92 | 3,819,359 |
| 2023-04-19 | $9.00 | $9.30 | $9.00 | $9.22 | $9.22 | 5,885,204 |
| 2023-04-18 | $9.08 | $9.21 | $8.99 | $9.11 | $9.11 | 4,118,097 |
| 2023-04-17 | $8.95 | $9.07 | $8.84 | $9.02 | $9.02 | 4,374,359 |
| 2023-04-14 | $9.21 | $9.34 | $8.98 | $9.01 | $9.01 | 4,358,054 |
| 2023-04-13 | $9.07 | $9.30 | $9.06 | $9.24 | $9.24 | 4,019,360 |
| 2023-04-12 | $9.35 | $9.37 | $8.98 | $8.99 | $8.99 | 6,000,897 |
| 2023-04-11 | $9.01 | $9.24 | $8.99 | $9.22 | $9.22 | 4,663,539 |
| 2023-04-10 | $8.99 | $9.05 | $8.77 | $8.98 | $8.98 | 3,699,065 |
| 2023-04-06 | $8.93 | $9.09 | $8.78 | $9.08 | $9.08 | 5,162,372 |
| 2023-04-05 | $8.90 | $9.04 | $8.90 | $9.01 | $9.01 | 4,726,454 |
| 2023-04-04 | $9.22 | $9.24 | $8.94 | $8.96 | $8.96 | 5,122,550 |
| 2023-04-03 | $9.28 | $9.30 | $8.97 | $9.13 | $9.13 | 6,244,816 |
| 2023-03-31 | $9.29 | $9.46 | $9.27 | $9.39 | $9.39 | 3,788,422 |
| 2023-03-30 | $9.44 | $9.47 | $9.25 | $9.27 | $9.27 | 3,863,375 |
| 2023-03-29 | $9.20 | $9.39 | $9.16 | $9.31 | $9.31 | 6,587,349 |
| 2023-03-28 | $9.27 | $9.32 | $9.00 | $9.07 | $9.07 | 4,409,710 |
| 2023-03-27 | $9.27 | $9.35 | $9.16 | $9.24 | $9.24 | 5,438,530 |
| 2023-03-24 | $9.25 | $9.43 | $9.12 | $9.26 | $9.26 | 4,120,281 |
| 2023-03-23 | $9.68 | $9.73 | $9.36 | $9.43 | $9.43 | 2,864,540 |
| 2023-03-22 | $9.95 | $9.96 | $9.56 | $9.59 | $9.59 | 5,649,364 |
| 2023-03-21 | $9.79 | $9.92 | $9.77 | $9.91 | $9.91 | 2,562,985 |
| 2023-03-20 | $9.77 | $9.86 | $9.65 | $9.70 | $9.70 | 4,896,407 |
| 2023-03-17 | $9.78 | $9.87 | $9.67 | $9.78 | $9.78 | 13,536,369 |
| 2023-03-16 | $9.88 | $9.99 | $9.73 | $9.79 | $9.79 | 7,558,067 |
| 2023-03-15 | $9.86 | $9.98 | $9.73 | $9.90 | $9.90 | 4,721,770 |
| 2023-03-14 | $10.22 | $10.29 | $9.97 | $10.10 | $10.10 | 4,613,492 |
| 2023-03-13 | $9.86 | $10.08 | $9.74 | $10.00 | $10.00 | 5,628,886 |
| 2023-03-10 | $10.50 | $10.53 | $9.94 | $10.00 | $10.00 | 6,592,973 |
| 2023-03-09 | $10.77 | $11.22 | $10.56 | $10.57 | $10.57 | 13,510,664 |
| 2023-03-08 | $10.82 | $11.00 | $10.76 | $10.80 | $10.80 | 3,056,069 |
| 2023-03-07 | $11.11 | $11.13 | $10.85 | $10.85 | $10.85 | 4,467,626 |
| 2023-03-06 | $11.38 | $11.38 | $11.07 | $11.08 | $11.08 | 3,625,443 |
| 2023-03-03 | $11.57 | $11.64 | $11.19 | $11.36 | $11.36 | 3,618,547 |
| 2023-03-02 | $11.38 | $11.60 | $11.18 | $11.47 | $11.47 | 7,316,935 |
| 2023-03-01 | $10.83 | $11.99 | $10.76 | $11.42 | $11.42 | 16,690,195 |
| 2023-02-28 | $10.10 | $10.26 | $10.00 | $10.13 | $10.13 | 5,766,566 |
| 2023-02-27 | $10.24 | $10.24 | $10.08 | $10.14 | $10.14 | 3,528,141 |
| 2023-02-24 | $10.05 | $10.15 | $9.88 | $10.06 | $10.06 | 3,560,663 |
| 2023-02-23 | $10.43 | $10.50 | $10.07 | $10.24 | $10.24 | 4,506,712 |
| 2023-02-22 | $10.43 | $10.50 | $10.19 | $10.25 | $10.25 | 3,056,903 |
| 2023-02-21 | $10.55 | $10.60 | $10.29 | $10.40 | $10.40 | 3,523,711 |
| 2023-02-17 | $10.83 | $10.87 | $10.69 | $10.71 | $10.71 | 3,059,580 |
| 2023-02-16 | $10.91 | $11.01 | $10.76 | $10.86 | $10.86 | 3,967,855 |
| 2023-02-15 | $10.86 | $11.17 | $10.82 | $11.16 | $11.16 | 3,090,617 |
| 2023-02-14 | $10.78 | $10.93 | $10.60 | $10.86 | $10.86 | 2,941,984 |
| 2023-02-13 | $10.97 | $10.97 | $10.80 | $10.82 | $10.82 | 4,111,793 |
| 2023-02-10 | $10.78 | $10.97 | $10.73 | $10.96 | $10.96 | 9,155,146 |
| 2023-02-09 | $11.03 | $11.11 | $10.77 | $10.92 | $10.92 | 10,041,601 |
| 2023-02-08 | $10.99 | $11.04 | $10.87 | $10.93 | $10.93 | 2,150,255 |
| 2023-02-07 | $11.04 | $11.11 | $10.83 | $11.06 | $11.06 | 2,933,014 |
| 2023-02-06 | $10.91 | $11.16 | $10.90 | $11.00 | $11.00 | 4,855,779 |
| 2023-02-03 | $11.36 | $11.49 | $11.15 | $11.19 | $11.19 | 2,936,285 |
| 2023-02-02 | $11.50 | $11.79 | $11.50 | $11.68 | $11.68 | 4,843,373 |
| 2023-02-01 | $11.14 | $11.51 | $11.04 | $11.42 | $11.42 | 4,477,927 |
| 2023-01-31 | $11.05 | $11.16 | $10.88 | $11.12 | $11.12 | 7,977,575 |
| 2023-01-30 | $10.86 | $11.05 | $10.75 | $11.05 | $11.05 | 10,453,891 |
| 2023-01-27 | $10.75 | $11.09 | $10.75 | $11.00 | $11.00 | 5,082,956 |
| 2023-01-26 | $11.11 | $11.11 | $10.72 | $10.79 | $10.79 | 5,479,229 |
| 2023-01-25 | $10.66 | $10.96 | $10.53 | $10.92 | $10.92 | 7,940,284 |
| 2023-01-24 | $10.91 | $11.05 | $10.79 | $10.82 | $10.82 | 7,986,592 |
| 2023-01-23 | $10.91 | $11.00 | $10.82 | $10.92 | $10.92 | 6,669,097 |
| 2023-01-20 | $10.52 | $10.92 | $10.44 | $10.87 | $10.87 | 4,554,117 |
| 2023-01-19 | $10.42 | $10.67 | $10.33 | $10.43 | $10.43 | 5,464,812 |
| 2023-01-18 | $10.67 | $10.77 | $10.52 | $10.55 | $10.55 | 9,895,908 |
| 2023-01-17 | $10.25 | $10.84 | $10.18 | $10.61 | $10.61 | 15,603,042 |
| 2023-01-13 | $9.75 | $10.24 | $9.73 | $10.20 | $10.20 | 18,070,200 |
| 2023-01-12 | $9.84 | $9.98 | $9.71 | $9.90 | $9.90 | 8,455,367 |
| 2023-01-11 | $9.58 | $9.81 | $9.53 | $9.77 | $9.77 | 9,379,810 |
| 2023-01-10 | $9.44 | $9.64 | $9.41 | $9.49 | $9.49 | 8,306,077 |
| 2023-01-09 | $9.10 | $9.69 | $9.02 | $9.52 | $9.52 | 13,398,487 |
| 2023-01-06 | $8.79 | $9.14 | $8.72 | $8.97 | $8.97 | 8,175,137 |
| 2023-01-05 | $8.65 | $8.79 | $8.44 | $8.71 | $8.71 | 10,367,617 |
| 2023-01-04 | $8.68 | $8.96 | $8.62 | $8.76 | $8.76 | 6,526,407 |
| 2023-01-03 | $8.56 | $8.88 | $8.44 | $8.54 | $8.54 | 7,305,002 |
| 2022-12-30 | $8.42 | $8.49 | $8.21 | $8.34 | $8.34 | 4,753,137 |
| 2022-12-29 | $8.11 | $8.54 | $8.07 | $8.53 | $8.53 | 5,425,420 |
| 2022-12-28 | $8.07 | $8.16 | $7.98 | $8.01 | $8.01 | 4,233,285 |
| 2022-12-27 | $8.08 | $8.20 | $8.03 | $8.10 | $8.10 | 4,934,442 |
| 2022-12-23 | $8.16 | $8.24 | $8.08 | $8.16 | $8.16 | 3,712,874 |
| 2022-12-22 | $7.93 | $8.20 | $7.85 | $8.17 | $8.17 | 9,688,707 |
| 2022-12-21 | $8.11 | $8.23 | $8.04 | $8.09 | $8.09 | 3,620,130 |
| 2022-12-20 | $7.99 | $8.11 | $7.93 | $8.04 | $8.04 | 5,484,364 |
| 2022-12-19 | $8.26 | $8.32 | $8.04 | $8.05 | $8.05 | 5,416,819 |
| 2022-12-16 | $8.71 | $8.72 | $8.26 | $8.32 | $8.32 | 6,716,391 |
| 2022-12-15 | $8.83 | $9.02 | $8.78 | $8.78 | $8.78 | 5,487,238 |
| 2022-12-14 | $9.15 | $9.40 | $9.01 | $9.03 | $9.03 | 3,959,127 |
| 2022-12-13 | $9.75 | $9.82 | $9.12 | $9.24 | $9.24 | 13,832,975 |
| 2022-12-12 | $8.98 | $9.10 | $8.93 | $9.07 | $9.07 | 9,709,724 |
| 2022-12-09 | $8.97 | $9.06 | $8.97 | $9.00 | $9.00 | 6,952,656 |
| 2022-12-08 | $8.95 | $9.20 | $8.91 | $9.05 | $9.05 | 8,049,953 |
| 2022-12-07 | $9.11 | $9.17 | $8.88 | $8.97 | $8.97 | 6,251,959 |
| 2022-12-06 | $9.63 | $9.63 | $9.00 | $9.10 | $9.10 | 4,862,428 |
| 2022-12-05 | $10.05 | $10.11 | $9.56 | $9.60 | $9.60 | 4,952,835 |
| 2022-12-02 | $9.87 | $10.18 | $9.75 | $10.12 | $10.12 | 6,015,710 |
| 2022-12-01 | $9.85 | $10.14 | $9.73 | $10.06 | $10.06 | 7,159,562 |
| 2022-11-30 | $9.22 | $9.82 | $9.18 | $9.79 | $9.79 | 7,913,017 |
| 2022-11-29 | $9.51 | $9.53 | $9.12 | $9.17 | $9.17 | 3,942,686 |
| 2022-11-28 | $9.47 | $9.62 | $9.37 | $9.51 | $9.51 | 6,093,528 |
| 2022-11-25 | $9.74 | $9.84 | $9.32 | $9.61 | $9.61 | 9,944,101 |
| 2022-11-23 | $9.26 | $9.99 | $9.25 | $9.84 | $9.84 | 13,018,040 |
| 2022-11-22 | $9.33 | $9.51 | $9.03 | $9.24 | $9.24 | 11,960,815 |
| 2022-11-21 | $9.26 | $9.54 | $9.04 | $9.34 | $9.34 | 8,848,241 |
| 2022-11-18 | $9.77 | $9.81 | $9.15 | $9.26 | $9.26 | 5,299,066 |
| 2022-11-17 | $10.05 | $10.13 | $9.67 | $9.71 | $9.71 | 4,439,110 |
| 2022-11-16 | $10.38 | $10.47 | $10.09 | $10.24 | $10.24 | 2,770,190 |
| 2022-11-15 | $10.43 | $10.76 | $10.31 | $10.52 | $10.52 | 6,117,976 |
| 2022-11-14 | $10.49 | $10.67 | $10.04 | $10.10 | $10.10 | 6,094,467 |
| 2022-11-11 | $10.01 | $10.72 | $9.96 | $10.60 | $10.60 | 9,369,857 |
| 2022-11-10 | $9.72 | $10.24 | $9.58 | $10.00 | $10.00 | 8,408,699 |
| 2022-11-09 | $9.43 | $9.54 | $9.08 | $9.20 | $9.20 | 7,637,554 |
| 2022-11-08 | $8.15 | $10.13 | $8.00 | $9.64 | $9.64 | 11,641,259 |
| 2022-11-07 | $10.03 | $10.16 | $9.63 | $9.94 | $9.94 | 6,633,374 |
| 2022-11-04 | $10.13 | $10.21 | $9.88 | $10.09 | $10.09 | 4,756,047 |
| 2022-11-03 | $9.91 | $10.06 | $9.86 | $9.93 | $9.93 | 4,774,072 |
| 2022-11-02 | $10.35 | $10.42 | $10.00 | $10.06 | $10.06 | 5,080,906 |
| 2022-11-01 | $10.55 | $10.64 | $10.43 | $10.44 | $10.44 | 5,956,244 |
| 2022-10-31 | $10.40 | $10.46 | $10.24 | $10.33 | $10.33 | 4,075,054 |
| 2022-10-28 | $10.22 | $10.44 | $10.09 | $10.42 | $10.42 | 5,199,070 |
| 2022-10-27 | $10.31 | $10.48 | $10.15 | $10.24 | $10.24 | 5,179,747 |
| 2022-10-26 | $10.09 | $10.41 | $9.99 | $10.21 | $10.21 | 4,393,154 |
| 2022-10-25 | $9.40 | $10.23 | $9.40 | $10.13 | $10.13 | 8,828,753 |
| 2022-10-24 | $9.21 | $9.32 | $8.95 | $9.29 | $9.29 | 6,611,626 |
| 2022-10-21 | $8.99 | $9.24 | $8.84 | $9.19 | $9.19 | 4,463,702 |
| 2022-10-20 | $8.96 | $9.30 | $8.93 | $9.05 | $9.05 | 8,687,929 |
| 2022-10-19 | $9.17 | $9.28 | $8.84 | $8.92 | $8.92 | 8,467,736 |
| 2022-10-18 | $9.53 | $9.59 | $9.19 | $9.34 | $9.34 | 10,986,850 |
| 2022-10-17 | $9.16 | $9.46 | $9.13 | $9.25 | $9.25 | 11,005,046 |
| 2022-10-14 | $9.26 | $9.34 | $8.92 | $8.92 | $8.92 | 4,606,606 |
| 2022-10-13 | $8.86 | $9.30 | $8.74 | $9.15 | $9.15 | 10,364,213 |
| 2022-10-12 | $9.29 | $9.43 | $9.09 | $9.19 | $9.19 | 12,502,728 |
| 2022-10-11 | $9.38 | $9.45 | $9.13 | $9.23 | $9.23 | 8,356,904 |
| 2022-10-10 | $9.47 | $9.52 | $9.22 | $9.42 | $9.42 | 8,020,241 |
| 2022-10-07 | $9.80 | $9.90 | $9.29 | $9.42 | $9.42 | 12,261,489 |
| 2022-10-06 | $9.99 | $10.03 | $9.82 | $9.91 | $9.91 | 9,128,225 |
| 2022-10-05 | $9.66 | $10.00 | $9.51 | $9.99 | $9.99 | 4,996,619 |
| 2022-10-04 | $9.99 | $10.18 | $9.88 | $9.96 | $9.96 | 8,466,853 |
| 2022-10-03 | $9.51 | $9.84 | $9.18 | $9.75 | $9.75 | 5,992,663 |
| 2022-09-30 | $9.17 | $9.46 | $9.06 | $9.39 | $9.39 | 12,892,174 |
| 2022-09-29 | $9.64 | $9.72 | $9.18 | $9.19 | $9.19 | 8,386,413 |
| 2022-09-28 | $9.48 | $9.81 | $9.46 | $9.74 | $9.74 | 13,159,211 |
| 2022-09-27 | $10.00 | $10.12 | $9.44 | $9.49 | $9.49 | 11,622,940 |
| 2022-09-26 | $10.16 | $10.30 | $9.85 | $9.87 | $9.87 | 6,012,869 |
| 2022-09-23 | $10.47 | $10.65 | $10.07 | $10.23 | $10.23 | 6,821,247 |
| 2022-09-22 | $10.41 | $10.61 | $10.37 | $10.56 | $10.56 | 13,341,206 |
| 2022-09-21 | $10.44 | $10.77 | $10.34 | $10.49 | $10.49 | 8,454,566 |
| 2022-09-20 | $10.43 | $10.49 | $10.16 | $10.38 | $10.38 | 15,766,796 |
| 2022-09-19 | $10.66 | $10.84 | $10.40 | $10.56 | $10.56 | 11,747,584 |
| 2022-09-16 | $10.74 | $10.88 | $10.55 | $10.57 | $10.57 | 10,876,734 |
| 2022-09-15 | $11.45 | $11.66 | $10.74 | $10.91 | $10.91 | 13,374,702 |
| 2022-09-14 | $11.80 | $11.80 | $11.45 | $11.58 | $11.58 | 5,314,955 |
| 2022-09-13 | $11.75 | $11.93 | $11.65 | $11.77 | $11.77 | 5,923,630 |
| 2022-09-12 | $12.42 | $12.46 | $11.97 | $12.19 | $12.19 | 10,167,524 |
| 2022-09-09 | $12.24 | $12.40 | $12.12 | $12.31 | $12.31 | 2,134,631 |
| 2022-09-08 | $12.05 | $12.23 | $11.91 | $12.10 | $12.10 | 3,096,970 |
| 2022-09-07 | $11.77 | $12.24 | $11.77 | $12.22 | $12.22 | 4,063,568 |
| 2022-09-06 | $11.62 | $11.83 | $11.53 | $11.71 | $11.71 | 3,876,425 |
| 2022-09-02 | $11.74 | $11.77 | $11.34 | $11.50 | $11.50 | 3,542,854 |
| 2022-09-01 | $11.54 | $11.63 | $11.16 | $11.58 | $11.58 | 3,761,371 |
| 2022-08-31 | $12.03 | $12.09 | $11.59 | $11.67 | $11.67 | 4,524,979 |
| 2022-08-30 | $12.12 | $12.20 | $11.72 | $11.89 | $11.89 | 4,078,641 |
| 2022-08-29 | $11.97 | $12.13 | $11.87 | $11.99 | $11.99 | 5,911,517 |
| 2022-08-26 | $12.49 | $12.60 | $12.00 | $12.07 | $12.07 | 5,871,303 |
| 2022-08-25 | $12.39 | $12.56 | $12.22 | $12.54 | $12.54 | 1,790,370 |
| 2022-08-24 | $12.14 | $12.41 | $12.00 | $12.25 | $12.25 | 2,987,078 |
| 2022-08-23 | $12.14 | $12.41 | $12.14 | $12.15 | $12.15 | 5,037,519 |
| 2022-08-22 | $12.12 | $12.38 | $12.04 | $12.22 | $12.22 | 7,043,920 |
| 2022-08-19 | $12.78 | $12.89 | $12.31 | $12.34 | $12.34 | 5,830,968 |
| 2022-08-18 | $13.23 | $13.23 | $12.85 | $12.95 | $12.95 | 5,554,846 |
| 2022-08-17 | $13.26 | $13.45 | $13.06 | $13.15 | $13.15 | 6,664,551 |
| 2022-08-16 | $13.60 | $13.73 | $13.33 | $13.47 | $13.47 | 6,417,372 |
| 2022-08-15 | $13.00 | $13.70 | $12.98 | $13.62 | $13.62 | 7,454,260 |
| 2022-08-12 | $13.06 | $13.22 | $12.98 | $13.13 | $13.13 | 4,724,962 |
| 2022-08-11 | $13.52 | $13.70 | $12.93 | $12.95 | $12.95 | 8,564,081 |
| 2022-08-10 | $12.95 | $13.39 | $12.92 | $13.38 | $13.38 | 11,040,799 |
| 2022-08-09 | $13.83 | $13.83 | $12.49 | $12.87 | $12.87 | 14,443,023 |
| 2022-08-08 | $14.47 | $14.99 | $14.43 | $14.46 | $14.46 | 4,638,341 |
| 2022-08-05 | $14.50 | $14.53 | $14.17 | $14.34 | $14.34 | 2,544,424 |
| 2022-08-04 | $14.51 | $14.87 | $14.42 | $14.77 | $14.77 | 2,524,884 |
| 2022-08-03 | $14.53 | $14.79 | $14.33 | $14.53 | $14.53 | 6,001,420 |
| 2022-08-02 | $14.21 | $14.53 | $14.16 | $14.36 | $14.36 | 2,217,736 |
| 2022-08-01 | $14.42 | $14.60 | $14.25 | $14.35 | $14.35 | 1,990,729 |
| 2022-07-29 | $13.71 | $14.53 | $13.60 | $14.49 | $14.49 | 4,964,081 |
| 2022-07-28 | $14.02 | $14.29 | $13.33 | $13.67 | $13.67 | 7,954,628 |
| 2022-07-27 | $14.50 | $14.50 | $13.80 | $14.15 | $14.15 | 8,664,175 |
| 2022-07-26 | $14.32 | $14.42 | $14.14 | $14.25 | $14.25 | 1,948,500 |
| 2022-07-25 | $14.48 | $14.48 | $14.00 | $14.32 | $14.32 | 1,903,667 |
| 2022-07-22 | $14.64 | $14.86 | $14.33 | $14.40 | $14.40 | 1,906,551 |
| 2022-07-21 | $14.55 | $14.72 | $14.34 | $14.67 | $14.67 | 2,763,766 |
| 2022-07-20 | $14.07 | $14.57 | $13.96 | $14.52 | $14.52 | 3,207,635 |
| 2022-07-19 | $13.50 | $13.98 | $13.43 | $13.97 | $13.97 | 4,592,719 |
| 2022-07-18 | $13.49 | $13.80 | $13.21 | $13.22 | $13.22 | 3,383,128 |
| 2022-07-15 | $13.40 | $13.50 | $13.21 | $13.42 | $13.42 | 2,726,481 |
| 2022-07-14 | $13.41 | $13.41 | $13.12 | $13.26 | $13.26 | 2,038,958 |
| 2022-07-13 | $13.37 | $13.62 | $13.19 | $13.53 | $13.53 | 4,244,306 |
| 2022-07-12 | $13.88 | $13.91 | $13.46 | $13.58 | $13.58 | 5,353,454 |
| 2022-07-11 | $14.10 | $14.20 | $13.81 | $13.85 | $13.85 | 1,884,197 |
| 2022-07-08 | $14.05 | $14.49 | $14.05 | $14.19 | $14.19 | 1,794,951 |
| 2022-07-07 | $14.17 | $14.31 | $14.08 | $14.30 | $14.30 | 3,320,770 |
| 2022-07-06 | $14.17 | $14.59 | $14.16 | $14.25 | $14.25 | 2,557,504 |
| 2022-07-05 | $13.74 | $14.17 | $13.64 | $14.12 | $14.12 | 5,878,323 |
| 2022-07-01 | $13.75 | $14.03 | $13.49 | $14.00 | $14.00 | 4,097,497 |
| 2022-06-30 | $13.95 | $14.09 | $13.73 | $13.86 | $13.86 | 4,870,400 |
| 2022-06-29 | $14.07 | $14.14 | $13.70 | $14.13 | $14.13 | 3,135,236 |
| 2022-06-28 | $14.69 | $14.87 | $14.00 | $14.03 | $14.03 | 5,434,844 |
| 2022-06-27 | $14.67 | $14.81 | $14.40 | $14.68 | $14.68 | 2,938,849 |
| 2022-06-24 | $14.08 | $14.72 | $13.98 | $14.65 | $14.65 | 5,588,967 |
| 2022-06-23 | $13.30 | $14.01 | $13.24 | $13.96 | $13.96 | 3,354,053 |
| 2022-06-22 | $12.92 | $13.49 | $12.92 | $13.24 | $13.24 | 5,638,631 |
| 2022-06-21 | $13.41 | $13.63 | $13.04 | $13.10 | $13.10 | 5,251,656 |
| 2022-06-17 | $12.81 | $13.47 | $12.73 | $13.25 | $13.25 | 6,196,459 |
| 2022-06-16 | $13.31 | $13.31 | $12.66 | $12.80 | $12.80 | 4,462,910 |
| 2022-06-15 | $13.40 | $13.74 | $13.23 | $13.68 | $13.68 | 8,670,116 |
| 2022-06-14 | $13.78 | $13.86 | $13.10 | $13.21 | $13.21 | 7,490,150 |
| 2022-06-13 | $13.65 | $13.93 | $13.46 | $13.72 | $13.72 | 7,656,400 |
| 2022-06-10 | $14.20 | $14.30 | $13.87 | $13.97 | $13.97 | 4,764,943 |
| 2022-06-09 | $14.66 | $14.74 | $14.44 | $14.45 | $14.45 | 3,016,178 |
| 2022-06-08 | $14.90 | $15.11 | $14.59 | $14.69 | $14.69 | 3,546,951 |
| 2022-06-07 | $14.75 | $15.08 | $14.71 | $15.03 | $15.03 | 3,755,380 |
| 2022-06-06 | $14.99 | $15.08 | $14.79 | $14.93 | $14.93 | 4,171,810 |
| 2022-06-03 | $14.72 | $14.96 | $14.51 | $14.69 | $14.69 | 3,548,904 |
| 2022-06-02 | $14.01 | $15.05 | $14.00 | $14.93 | $14.93 | 5,728,179 |
| 2022-06-01 | $14.82 | $14.93 | $13.61 | $13.99 | $13.99 | 7,109,032 |
| 2022-05-31 | $14.76 | $14.87 | $14.39 | $14.77 | $14.77 | 9,315,871 |
| 2022-05-27 | $14.03 | $14.90 | $13.94 | $14.90 | $14.90 | 7,444,297 |
| 2022-05-26 | $13.98 | $14.19 | $13.93 | $14.00 | $14.00 | 8,712,645 |
| 2022-05-25 | $14.01 | $14.26 | $13.95 | $14.01 | $14.01 | 5,710,170 |
| 2022-05-24 | $14.47 | $14.56 | $13.87 | $14.08 | $14.08 | 4,473,544 |
| 2022-05-23 | $14.57 | $14.68 | $14.15 | $14.66 | $14.66 | 3,470,956 |
| 2022-05-20 | $14.68 | $14.75 | $14.03 | $14.48 | $14.48 | 3,794,602 |
| 2022-05-19 | $14.20 | $14.74 | $14.16 | $14.44 | $14.44 | 5,874,415 |
| 2022-05-18 | $14.35 | $14.86 | $14.25 | $14.33 | $14.33 | 4,144,470 |
| 2022-05-17 | $14.68 | $14.79 | $14.41 | $14.66 | $14.66 | 4,745,327 |
| 2022-05-16 | $14.24 | $14.43 | $14.11 | $14.28 | $14.28 | 5,032,863 |
| 2022-05-13 | $13.57 | $14.67 | $13.47 | $14.35 | $14.35 | 7,137,784 |
| 2022-05-12 | $13.35 | $13.71 | $13.00 | $13.42 | $13.42 | 6,886,169 |
| 2022-05-11 | $14.10 | $14.56 | $13.53 | $13.65 | $13.65 | 7,672,379 |
| 2022-05-10 | $14.72 | $14.85 | $13.67 | $14.21 | $14.21 | 7,531,877 |
| 2022-05-09 | $14.50 | $14.83 | $14.12 | $14.49 | $14.49 | 6,281,662 |
| 2022-05-06 | $14.72 | $15.08 | $14.29 | $14.65 | $14.65 | 6,725,652 |
| 2022-05-05 | $15.39 | $15.49 | $14.56 | $14.78 | $14.78 | 3,610,269 |
| 2022-05-04 | $15.16 | $15.65 | $14.64 | $15.63 | $15.63 | 6,226,229 |
| 2022-05-03 | $15.72 | $15.76 | $14.96 | $15.12 | $15.12 | 4,780,401 |
| 2022-05-02 | $15.71 | $15.80 | $15.10 | $15.65 | $15.65 | 5,389,426 |
| 2022-04-29 | $15.80 | $16.16 | $15.57 | $15.68 | $15.68 | 2,983,953 |
| 2022-04-28 | $15.64 | $16.10 | $15.54 | $16.00 | $16.00 | 2,650,386 |
| 2022-04-27 | $15.31 | $15.87 | $15.25 | $15.66 | $15.66 | 2,818,068 |
| 2022-04-26 | $16.26 | $16.29 | $15.30 | $15.36 | $15.36 | 3,397,613 |
| 2022-04-25 | $15.71 | $16.47 | $15.55 | $16.43 | $16.43 | 3,739,357 |
| 2022-04-22 | $16.22 | $16.54 | $15.79 | $15.79 | $15.79 | 2,823,352 |
| 2022-04-21 | $16.98 | $17.17 | $16.22 | $16.32 | $16.32 | 3,856,719 |
| 2022-04-20 | $17.02 | $17.15 | $16.75 | $16.83 | $16.83 | 2,810,423 |
| 2022-04-19 | $16.33 | $17.25 | $16.30 | $17.07 | $17.07 | 4,769,917 |
| 2022-04-18 | $16.38 | $16.52 | $16.20 | $16.29 | $16.29 | 2,699,886 |
| 2022-04-14 | $16.50 | $16.84 | $16.26 | $16.43 | $16.43 | 3,119,505 |
| 2022-04-13 | $16.10 | $16.66 | $16.04 | $16.65 | $16.65 | 3,415,867 |
| 2022-04-12 | $16.57 | $17.03 | $16.16 | $16.20 | $16.20 | 2,587,316 |
| 2022-04-11 | $16.04 | $16.68 | $16.02 | $16.57 | $16.57 | 3,524,380 |
| 2022-04-08 | $16.76 | $16.82 | $16.17 | $16.21 | $16.21 | 2,960,239 |
| 2022-04-07 | $16.63 | $16.83 | $16.39 | $16.76 | $16.76 | 4,023,141 |
| 2022-04-06 | $16.27 | $16.84 | $16.11 | $16.65 | $16.65 | 2,964,606 |
| 2022-04-05 | $17.17 | $17.41 | $16.49 | $16.60 | $16.60 | 3,543,532 |
| 2022-04-04 | $17.18 | $17.51 | $17.00 | $17.19 | $17.19 | 4,147,701 |
| 2022-04-01 | $16.72 | $17.02 | $16.51 | $17.01 | $17.01 | 4,471,745 |
| 2022-03-31 | $16.72 | $17.00 | $16.59 | $16.76 | $16.76 | 3,484,298 |
| 2022-03-30 | $16.96 | $17.17 | $16.66 | $16.74 | $16.74 | 3,803,475 |
| 2022-03-29 | $17.00 | $17.32 | $16.88 | $17.14 | $17.14 | 3,009,969 |
| 2022-03-28 | $16.33 | $16.59 | $16.19 | $16.56 | $16.56 | 3,578,589 |
| 2022-03-25 | $16.44 | $16.55 | $16.08 | $16.30 | $16.30 | 3,066,412 |
| 2022-03-24 | $15.93 | $16.49 | $15.84 | $16.34 | $16.34 | 4,236,977 |
| 2022-03-23 | $15.67 | $16.08 | $15.54 | $15.76 | $15.76 | 3,208,425 |
| 2022-03-22 | $15.74 | $16.32 | $15.72 | $15.91 | $15.91 | 3,725,500 |
| 2022-03-21 | $15.66 | $15.93 | $15.30 | $15.76 | $15.76 | 6,086,546 |
| 2022-03-18 | $15.51 | $16.11 | $15.50 | $15.85 | $15.85 | 10,416,485 |
| 2022-03-17 | $15.01 | $15.90 | $14.93 | $15.74 | $15.74 | 6,992,235 |
| 2022-03-16 | $14.57 | $15.26 | $14.54 | $15.23 | $15.23 | 9,638,840 |
| 2022-03-15 | $14.23 | $14.75 | $14.13 | $14.42 | $14.42 | 8,421,439 |
| 2022-03-14 | $14.26 | $14.35 | $13.93 | $14.15 | $14.15 | 5,951,175 |
| 2022-03-11 | $14.78 | $14.97 | $14.28 | $14.30 | $14.30 | 4,926,512 |
| 2022-03-10 | $13.96 | $14.87 | $13.74 | $14.65 | $14.65 | 7,339,363 |
| 2022-03-09 | $12.75 | $13.12 | $12.61 | $12.99 | $12.99 | 8,006,791 |
| 2022-03-08 | $12.06 | $12.70 | $11.71 | $12.53 | $12.53 | 8,589,571 |
| 2022-03-07 | $13.24 | $13.24 | $12.20 | $12.23 | $12.23 | 6,312,782 |
| 2022-03-04 | $13.85 | $13.93 | $13.09 | $13.23 | $13.23 | 7,496,344 |
| 2022-03-03 | $14.60 | $14.66 | $13.62 | $13.91 | $13.91 | 9,859,990 |
| 2022-03-02 | $14.36 | $14.49 | $13.68 | $14.46 | $14.46 | 10,246,376 |
| 2022-03-01 | $14.96 | $15.24 | $14.14 | $14.33 | $14.33 | 8,026,294 |
| 2022-02-28 | $15.38 | $15.52 | $14.86 | $14.98 | $14.98 | 7,877,599 |
| 2022-02-25 | $15.68 | $15.78 | $15.26 | $15.69 | $15.69 | 6,043,926 |
| 2022-02-24 | $15.00 | $16.05 | $14.75 | $15.82 | $15.82 | 10,806,432 |
| 2022-02-23 | $15.64 | $15.84 | $15.34 | $15.48 | $15.48 | 5,198,071 |
| 2022-02-22 | $15.81 | $16.09 | $15.25 | $15.41 | $15.41 | 4,783,342 |
| 2022-02-18 | $15.85 | $16.19 | $15.61 | $16.00 | $16.00 | 6,547,485 |
| 2022-02-17 | $16.48 | $16.57 | $15.92 | $15.92 | $15.92 | 5,365,698 |
| 2022-02-16 | $16.89 | $16.89 | $16.39 | $16.67 | $16.67 | 6,132,161 |
| 2022-02-15 | $16.83 | $16.83 | $16.03 | $16.78 | $16.78 | 6,331,999 |
| 2022-02-14 | $16.03 | $16.85 | $15.91 | $16.46 | $16.46 | 9,696,906 |
| 2022-02-11 | $16.42 | $16.57 | $15.88 | $16.06 | $16.06 | 8,202,769 |
| 2022-02-10 | $16.20 | $17.24 | $16.07 | $16.48 | $16.48 | 6,790,347 |
| 2022-02-09 | $16.23 | $16.54 | $16.09 | $16.53 | $16.53 | 5,344,813 |
| 2022-02-08 | $16.02 | $16.28 | $15.80 | $16.04 | $16.04 | 5,861,686 |
| 2022-02-07 | $15.22 | $16.36 | $15.12 | $16.20 | $16.20 | 9,741,456 |
| 2022-02-04 | $14.58 | $15.04 | $14.43 | $14.80 | $14.80 | 14,146,328 |
| 2022-02-03 | $15.30 | $15.80 | $14.49 | $14.81 | $14.81 | 22,226,814 |
| 2022-02-02 | $17.41 | $17.91 | $17.35 | $17.71 | $17.71 | 6,385,449 |
| 2022-02-01 | $16.52 | $17.61 | $16.45 | $17.49 | $17.49 | 6,223,145 |
| 2022-01-31 | $15.96 | $16.49 | $15.87 | $16.46 | $16.46 | 4,948,939 |
| 2022-01-28 | $15.54 | $16.01 | $15.25 | $16.00 | $16.00 | 5,079,508 |
| 2022-01-27 | $15.93 | $16.03 | $15.43 | $15.46 | $15.46 | 3,329,115 |
| 2022-01-26 | $16.31 | $16.60 | $15.50 | $15.66 | $15.66 | 5,332,252 |
| 2022-01-25 | $16.07 | $16.24 | $15.49 | $15.92 | $15.92 | 5,399,266 |
| 2022-01-24 | $15.97 | $16.47 | $15.00 | $16.46 | $16.46 | 7,773,529 |
| 2022-01-21 | $16.10 | $17.18 | $16.08 | $16.39 | $16.39 | 9,729,543 |
| 2022-01-20 | $16.47 | $16.79 | $16.26 | $16.29 | $16.29 | 7,009,374 |
| 2022-01-19 | $16.77 | $16.96 | $16.20 | $16.36 | $16.36 | 6,577,129 |
| 2022-01-18 | $17.50 | $17.84 | $16.63 | $16.70 | $16.70 | 6,482,002 |
| 2022-01-14 | $18.39 | $18.47 | $17.18 | $18.00 | $18.00 | 15,209,143 |
| 2022-01-13 | $20.18 | $20.37 | $18.63 | $18.70 | $18.70 | 7,274,671 |
| 2022-01-12 | $20.74 | $20.94 | $20.08 | $20.29 | $20.29 | 4,619,082 |
| 2022-01-11 | $20.57 | $21.09 | $20.57 | $20.66 | $20.66 | 3,980,668 |
| 2022-01-10 | $22.27 | $22.36 | $20.20 | $20.66 | $20.66 | 6,278,879 |
| 2022-01-07 | $23.10 | $23.38 | $22.36 | $22.37 | $22.37 | 2,566,135 |
| 2022-01-06 | $23.20 | $23.59 | $22.13 | $22.97 | $22.97 | 3,589,049 |
| 2022-01-05 | $23.98 | $24.13 | $23.16 | $23.16 | $23.16 | 2,569,547 |
| 2022-01-04 | $24.39 | $24.69 | $23.59 | $24.07 | $24.07 | 2,848,982 |
| 2022-01-03 | $23.49 | $24.85 | $23.35 | $24.51 | $24.51 | 4,516,027 |
| 2021-12-31 | $23.61 | $24.10 | $23.46 | $23.52 | $23.52 | 1,923,585 |
| 2021-12-30 | $22.60 | $23.74 | $22.56 | $23.59 | $23.59 | 2,563,971 |
| 2021-12-29 | $22.71 | $22.90 | $22.38 | $22.77 | $22.77 | 2,412,019 |
| 2021-12-28 | $24.34 | $24.45 | $22.88 | $22.88 | $22.88 | 3,950,327 |
| 2021-12-27 | $24.74 | $24.94 | $24.49 | $24.58 | $24.58 | 1,575,614 |
| 2021-12-23 | $24.42 | $24.89 | $24.42 | $24.74 | $24.74 | 1,633,034 |
| 2021-12-22 | $23.75 | $24.55 | $23.61 | $24.54 | $24.54 | 1,826,408 |
| 2021-12-21 | $23.58 | $24.00 | $23.45 | $23.85 | $23.85 | 2,795,355 |
| 2021-12-20 | $23.31 | $23.69 | $22.99 | $23.17 | $23.17 | 1,857,206 |
| 2021-12-17 | $23.60 | $23.95 | $23.16 | $23.70 | $23.70 | 3,282,015 |
| 2021-12-16 | $24.20 | $24.63 | $23.38 | $23.67 | $23.67 | 2,542,228 |
| 2021-12-15 | $24.15 | $24.30 | $23.60 | $24.21 | $24.21 | 3,824,165 |
| 2021-12-14 | $24.67 | $24.87 | $23.95 | $24.29 | $24.29 | 5,266,719 |
| 2021-12-13 | $24.50 | $25.63 | $24.35 | $24.94 | $24.94 | 8,739,025 |
| 2021-12-10 | $24.64 | $24.66 | $24.12 | $24.48 | $24.48 | 2,937,217 |
| 2021-12-09 | $24.63 | $24.67 | $24.30 | $24.45 | $24.45 | 3,445,635 |
| 2021-12-08 | $24.84 | $25.00 | $24.29 | $24.93 | $24.93 | 3,088,278 |
| 2021-12-07 | $24.28 | $24.88 | $23.85 | $24.84 | $24.84 | 3,994,240 |
| 2021-12-06 | $23.37 | $23.96 | $22.71 | $23.93 | $23.93 | 3,416,511 |
| 2021-12-03 | $25.22 | $25.24 | $23.15 | $23.57 | $23.57 | 7,954,783 |
| 2021-12-02 | $22.49 | $25.42 | $22.49 | $25.22 | $25.22 | 10,957,119 |
| 2021-12-01 | $23.32 | $23.60 | $22.36 | $22.39 | $22.39 | 4,746,250 |
| 2021-11-30 | $22.70 | $23.47 | $22.51 | $23.34 | $23.34 | 5,753,270 |
| 2021-11-29 | $23.08 | $23.43 | $22.44 | $22.83 | $22.83 | 3,919,522 |
| 2021-11-26 | $23.15 | $23.35 | $23.00 | $23.15 | $23.15 | 2,639,512 |
| 2021-11-24 | $23.28 | $23.51 | $23.01 | $23.50 | $23.50 | 3,090,304 |
| 2021-11-23 | $22.80 | $23.36 | $22.67 | $23.29 | $23.29 | 5,564,731 |
| 2021-11-22 | $23.44 | $23.58 | $22.72 | $23.06 | $23.06 | 4,959,249 |
| 2021-11-19 | $23.78 | $24.00 | $23.45 | $23.45 | $23.45 | 4,048,489 |
| 2021-11-18 | $24.26 | $24.31 | $23.48 | $23.82 | $23.82 | 6,719,559 |
| 2021-11-17 | $24.21 | $24.38 | $24.01 | $24.32 | $24.32 | 3,833,523 |
| 2021-11-16 | $23.87 | $24.39 | $23.51 | $24.16 | $24.16 | 3,963,359 |
| 2021-11-15 | $23.34 | $23.95 | $22.98 | $23.91 | $23.91 | 5,012,391 |
| 2021-11-12 | $22.85 | $23.21 | $22.61 | $23.18 | $23.18 | 3,460,500 |
| 2021-11-11 | $22.28 | $22.77 | $21.93 | $22.69 | $22.69 | 5,352,185 |
| 2021-11-10 | $22.96 | $23.27 | $22.14 | $22.15 | $22.15 | 3,905,203 |
| 2021-11-09 | $23.90 | $24.10 | $23.20 | $23.22 | $23.22 | 3,556,251 |
| 2021-11-08 | $23.52 | $24.17 | $23.50 | $23.89 | $23.89 | 3,390,740 |
| 2021-11-05 | $24.02 | $24.05 | $23.28 | $23.36 | $23.36 | 3,289,348 |
| 2021-11-04 | $23.74 | $24.10 | $23.55 | $23.90 | $23.90 | 3,809,745 |
| 2021-11-03 | $23.60 | $23.94 | $23.23 | $23.80 | $23.80 | 6,506,899 |
| 2021-11-02 | $23.47 | $23.66 | $23.26 | $23.59 | $23.59 | 3,117,858 |
| 2021-11-01 | $23.43 | $23.67 | $22.86 | $23.51 | $23.51 | 2,746,367 |
| 2021-10-29 | $22.89 | $23.56 | $22.89 | $23.45 | $23.45 | 5,247,614 |
| 2021-10-28 | $23.30 | $23.88 | $22.69 | $23.01 | $23.01 | 3,594,603 |
| 2021-10-27 | $22.50 | $22.72 | $22.15 | $22.18 | $22.18 | 3,458,667 |
| 2021-10-26 | $23.00 | $23.16 | $22.49 | $22.51 | $22.51 | 2,894,933 |
| 2021-10-25 | $22.25 | $22.96 | $22.21 | $22.88 | $22.88 | 4,723,752 |
| 2021-10-22 | $22.45 | $22.59 | $22.14 | $22.20 | $22.20 | 1,630,374 |
| 2021-10-21 | $22.11 | $22.57 | $22.11 | $22.43 | $22.43 | 5,358,895 |
| 2021-10-20 | $22.06 | $22.33 | $21.98 | $22.23 | $22.23 | 2,545,754 |
| 2021-10-19 | $22.12 | $22.30 | $21.76 | $21.87 | $21.87 | 2,901,121 |
| 2021-10-18 | $22.34 | $22.36 | $21.96 | $22.12 | $22.12 | 2,186,565 |
| 2021-10-15 | $22.13 | $22.41 | $21.92 | $22.27 | $22.27 | 2,746,833 |
| 2021-10-14 | $21.56 | $22.12 | $21.46 | $22.02 | $22.02 | 2,238,291 |
| 2021-10-13 | $20.95 | $21.40 | $20.87 | $21.38 | $21.38 | 2,219,941 |
| 2021-10-12 | $20.68 | $20.99 | $20.31 | $20.87 | $20.87 | 2,579,774 |
| 2021-10-11 | $21.11 | $21.28 | $20.65 | $20.66 | $20.66 | 2,200,503 |
| 2021-10-08 | $22.01 | $22.01 | $21.26 | $21.28 | $21.28 | 2,949,873 |
| 2021-10-07 | $22.06 | $22.26 | $21.88 | $21.91 | $21.91 | 2,718,272 |
| 2021-10-06 | $21.52 | $22.14 | $21.23 | $22.05 | $22.05 | 3,328,807 |
| 2021-10-05 | $21.37 | $21.71 | $21.20 | $21.70 | $21.70 | 3,554,056 |
| 2021-10-04 | $21.39 | $21.57 | $21.01 | $21.38 | $21.38 | 4,182,999 |
| 2021-10-01 | $22.04 | $22.07 | $21.24 | $21.53 | $21.53 | 5,113,993 |
| 2021-09-30 | $21.86 | $22.09 | $21.62 | $21.90 | $21.90 | 3,204,941 |
| 2021-09-29 | $22.14 | $22.27 | $21.75 | $21.84 | $21.84 | 3,049,444 |
| 2021-09-28 | $22.60 | $22.73 | $22.01 | $22.06 | $22.06 | 3,301,871 |
| 2021-09-27 | $22.88 | $23.18 | $22.60 | $22.78 | $22.78 | 1,856,108 |
| 2021-09-24 | $23.38 | $23.66 | $23.07 | $23.08 | $23.08 | 1,180,535 |
| 2021-09-23 | $23.80 | $24.01 | $23.34 | $23.54 | $23.54 | 3,312,188 |
| 2021-09-22 | $23.60 | $23.92 | $23.47 | $23.68 | $23.68 | 2,581,936 |
| 2021-09-21 | $23.43 | $23.51 | $23.02 | $23.38 | $23.38 | 4,975,407 |
| 2021-09-20 | $23.76 | $23.89 | $23.09 | $23.29 | $23.29 | 3,371,738 |
| 2021-09-17 | $24.05 | $24.39 | $23.86 | $24.17 | $24.17 | 16,680,575 |
| 2021-09-16 | $24.23 | $24.49 | $23.95 | $24.01 | $24.01 | 2,437,796 |
| 2021-09-15 | $23.49 | $24.21 | $23.49 | $24.11 | $24.11 | 3,296,167 |
| 2021-09-14 | $24.25 | $24.38 | $23.12 | $23.67 | $23.67 | 6,871,713 |
| 2021-09-13 | $24.00 | $24.46 | $23.80 | $24.17 | $24.17 | 5,666,057 |
| 2021-09-10 | $24.86 | $25.10 | $23.74 | $23.75 | $23.75 | 17,066,753 |
| 2021-09-09 | $26.40 | $26.49 | $26.16 | $26.38 | $26.38 | 1,588,253 |
| 2021-09-08 | $26.26 | $26.70 | $26.16 | $26.37 | $26.37 | 2,330,047 |
| 2021-09-07 | $26.45 | $26.73 | $26.18 | $26.43 | $26.43 | 2,690,842 |
| 2021-09-03 | $26.41 | $26.70 | $26.16 | $26.26 | $26.26 | 1,790,139 |
| 2021-09-02 | $26.20 | $26.62 | $26.09 | $26.41 | $26.41 | 2,657,704 |
| 2021-09-01 | $25.23 | $26.13 | $25.14 | $25.96 | $25.96 | 2,727,251 |
| 2021-08-31 | $25.21 | $25.55 | $24.84 | $25.19 | $25.19 | 3,795,855 |
| 2021-08-30 | $25.03 | $25.29 | $24.81 | $25.06 | $25.06 | 4,912,420 |
| 2021-08-27 | $24.94 | $25.35 | $24.74 | $25.01 | $25.01 | 3,597,308 |
| 2021-08-26 | $24.72 | $25.30 | $24.68 | $24.95 | $24.95 | 2,913,352 |
| 2021-08-25 | $24.68 | $24.99 | $24.39 | $24.75 | $24.75 | 2,027,243 |
| 2021-08-24 | $24.07 | $24.53 | $24.00 | $24.42 | $24.42 | 2,375,960 |
| 2021-08-23 | $23.84 | $24.37 | $23.72 | $24.11 | $24.11 | 3,044,280 |
| 2021-08-20 | $22.92 | $23.79 | $22.87 | $23.73 | $23.73 | 2,181,128 |
| 2021-08-19 | $23.16 | $23.42 | $22.87 | $22.99 | $22.99 | 2,717,094 |
| 2021-08-18 | $22.59 | $23.34 | $22.53 | $23.22 | $23.22 | 3,650,704 |
| 2021-08-17 | $22.10 | $22.78 | $21.90 | $22.61 | $22.61 | 4,374,006 |
| 2021-08-16 | $22.91 | $23.00 | $22.24 | $22.37 | $22.37 | 5,334,617 |
| 2021-08-13 | $23.18 | $23.30 | $22.59 | $22.70 | $22.70 | 1,524,109 |
| 2021-08-12 | $23.17 | $23.45 | $23.10 | $23.28 | $23.28 | 3,547,656 |
| 2021-08-11 | $22.85 | $23.21 | $22.61 | $23.18 | $23.18 | 3,211,475 |
| 2021-08-10 | $23.55 | $23.77 | $22.86 | $22.91 | $22.91 | 4,491,568 |
| 2021-08-09 | $23.42 | $23.61 | $23.23 | $23.54 | $23.54 | 5,942,939 |
| 2021-08-06 | $24.14 | $24.24 | $23.54 | $23.55 | $23.55 | 2,895,267 |
| 2021-08-05 | $23.69 | $24.07 | $23.53 | $24.02 | $24.02 | 7,410,887 |
| 2021-08-04 | $23.32 | $24.09 | $23.30 | $23.88 | $23.88 | 8,274,644 |
| 2021-08-03 | $23.09 | $23.40 | $22.95 | $23.16 | $23.16 | 4,332,742 |
| 2021-08-02 | $22.87 | $23.34 | $22.70 | $22.81 | $22.81 | 3,533,166 |
| 2021-07-30 | $22.06 | $22.99 | $22.00 | $22.80 | $22.80 | 5,695,103 |
| 2021-07-29 | $23.55 | $24.00 | $22.22 | $22.26 | $22.26 | 5,498,349 |
| 2021-07-28 | $24.44 | $24.48 | $23.91 | $24.15 | $24.15 | 5,308,382 |
| 2021-07-27 | $24.35 | $24.61 | $23.86 | $24.21 | $24.21 | 5,593,562 |
| 2021-07-26 | $24.98 | $25.10 | $24.37 | $24.40 | $24.40 | 2,367,559 |
| 2021-07-23 | $25.31 | $25.31 | $24.90 | $25.14 | $25.14 | 2,475,430 |
| 2021-07-22 | $25.06 | $25.25 | $24.80 | $25.21 | $25.21 | 2,659,559 |
| 2021-07-21 | $24.73 | $25.13 | $24.67 | $24.97 | $24.97 | 2,543,356 |
| 2021-07-20 | $24.43 | $24.92 | $24.19 | $24.71 | $24.71 | 3,204,997 |
| 2021-07-19 | $24.64 | $24.78 | $24.24 | $24.38 | $24.38 | 1,876,679 |
| 2021-07-16 | $25.01 | $25.14 | $24.64 | $25.01 | $25.01 | 2,791,129 |
| 2021-07-15 | $24.67 | $25.08 | $24.53 | $24.81 | $24.81 | 2,999,828 |
| 2021-07-14 | $25.04 | $25.08 | $24.25 | $24.76 | $24.76 | 4,554,537 |
| 2021-07-13 | $25.54 | $25.69 | $24.87 | $24.90 | $24.90 | 3,601,896 |
| 2021-07-12 | $26.57 | $26.57 | $25.52 | $25.81 | $25.81 | 2,185,412 |
| 2021-07-09 | $26.20 | $26.39 | $25.89 | $26.34 | $26.34 | 2,773,897 |
| 2021-07-08 | $26.67 | $26.73 | $25.98 | $26.06 | $26.06 | 1,818,449 |
| 2021-07-07 | $27.27 | $27.28 | $26.70 | $27.16 | $27.16 | 2,329,205 |
| 2021-07-06 | $27.10 | $27.27 | $26.81 | $27.09 | $27.09 | 1,927,864 |
| 2021-07-02 | $27.07 | $27.17 | $26.86 | $27.03 | $27.03 | 1,374,402 |
| 2021-07-01 | $27.50 | $27.72 | $26.90 | $26.99 | $26.99 | 3,792,919 |
| 2021-06-30 | $27.26 | $27.81 | $27.17 | $27.53 | $27.53 | 10,390,101 |
| 2021-06-29 | $26.64 | $27.40 | $26.32 | $27.34 | $27.34 | 3,500,271 |
| 2021-06-28 | $26.94 | $27.20 | $26.42 | $26.73 | $26.73 | 4,241,893 |
| 2021-06-25 | $26.85 | $27.23 | $26.55 | $26.99 | $26.99 | 25,595,680 |
| 2021-06-24 | $25.83 | $26.59 | $25.65 | $26.50 | $26.50 | 5,386,682 |
| 2021-06-23 | $26.28 | $26.38 | $25.63 | $25.64 | $25.64 | 2,859,859 |
| 2021-06-22 | $26.00 | $26.27 | $25.63 | $26.21 | $26.21 | 3,412,160 |
| 2021-06-21 | $25.70 | $26.03 | $25.21 | $26.00 | $26.00 | 5,987,673 |
| 2021-06-18 | $25.52 | $26.00 | $25.38 | $25.58 | $25.58 | 11,693,468 |
| 2021-06-17 | $24.61 | $26.04 | $24.61 | $25.64 | $25.64 | 6,757,591 |
| 2021-06-16 | $25.35 | $25.50 | $24.51 | $24.64 | $24.64 | 8,001,849 |
| 2021-06-15 | $26.21 | $26.36 | $25.36 | $25.40 | $25.40 | 4,618,621 |
| 2021-06-14 | $26.48 | $26.56 | $26.21 | $26.32 | $26.32 | 5,831,389 |
| 2021-06-11 | $26.06 | $26.52 | $26.00 | $26.52 | $26.52 | 12,865,092 |
| 2021-06-10 | $25.99 | $26.35 | $25.73 | $26.01 | $26.01 | 35,247,888 |
| 2021-06-09 | $30.07 | $30.42 | $26.30 | $26.39 | $26.39 | 31,836,183 |
| 2021-06-08 | $33.73 | $33.74 | $32.56 | $32.82 | $32.82 | 3,696,045 |
| 2021-06-07 | $32.48 | $34.79 | $32.27 | $33.53 | $33.53 | 6,844,652 |
| 2021-06-04 | $31.27 | $32.30 | $31.25 | $32.16 | $32.16 | 2,811,975 |
| 2021-06-03 | $30.21 | $31.32 | $30.06 | $31.13 | $31.13 | 2,480,456 |
| 2021-06-02 | $29.92 | $30.47 | $29.42 | $30.47 | $30.47 | 2,360,213 |
| 2021-06-01 | $30.16 | $30.42 | $29.66 | $29.89 | $29.89 | 1,796,468 |
| 2021-05-28 | $29.75 | $30.50 | $29.53 | $30.04 | $30.04 | 2,331,958 |
| 2021-05-27 | $29.49 | $29.79 | $29.20 | $29.67 | $29.67 | 18,231,464 |
| 2021-05-26 | $29.47 | $29.90 | $29.24 | $29.51 | $29.51 | 2,182,950 |
| 2021-05-25 | $29.90 | $30.03 | $29.48 | $29.55 | $29.55 | 2,800,067 |
| 2021-05-24 | $28.77 | $29.79 | $28.63 | $29.69 | $29.69 | 2,776,599 |
| 2021-05-21 | $29.00 | $29.30 | $28.48 | $28.65 | $28.65 | 2,621,879 |
| 2021-05-20 | $28.56 | $28.99 | $28.28 | $28.89 | $28.89 | 4,682,444 |
| 2021-05-19 | $27.99 | $28.61 | $27.99 | $28.32 | $28.32 | 1,789,928 |
| 2021-05-18 | $28.68 | $29.23 | $28.41 | $28.53 | $28.53 | 1,991,845 |
| 2021-05-17 | $30.60 | $30.64 | $28.43 | $28.51 | $28.51 | 2,734,887 |
| 2021-05-14 | $27.53 | $28.57 | $27.41 | $28.48 | $28.48 | 1,467,250 |
| 2021-05-13 | $28.15 | $28.16 | $27.31 | $27.39 | $27.39 | 1,443,636 |
| 2021-05-12 | $28.43 | $29.03 | $27.73 | $27.95 | $27.95 | 3,933,136 |
| 2021-05-11 | $27.23 | $27.71 | $26.71 | $27.10 | $27.10 | 1,051,139 |
| 2021-05-10 | $28.03 | $28.51 | $27.65 | $27.82 | $27.82 | 898,852 |
| 2021-05-07 | $27.85 | $28.33 | $27.85 | $27.96 | $27.96 | 784,098 |
| 2021-05-06 | $28.13 | $28.30 | $27.62 | $27.77 | $27.77 | 1,085,078 |
| 2021-05-05 | $28.26 | $28.53 | $28.14 | $28.16 | $28.16 | 578,974 |
| 2021-05-04 | $27.91 | $28.33 | $27.86 | $28.15 | $28.15 | 952,241 |
| 2021-05-03 | $27.85 | $28.30 | $27.50 | $27.96 | $27.96 | 1,714,363 |
| 2021-04-30 | $27.57 | $28.08 | $27.29 | $27.93 | $27.93 | 1,405,380 |
| 2021-04-29 | $26.95 | $27.61 | $26.79 | $27.57 | $27.57 | 1,093,849 |
| 2021-04-28 | $26.23 | $26.89 | $26.11 | $26.74 | $26.74 | 1,414,754 |
| 2021-04-27 | $26.21 | $26.52 | $25.91 | $26.37 | $26.37 | 1,304,523 |
| 2021-04-26 | $26.08 | $26.57 | $25.99 | $26.31 | $26.31 | 1,235,145 |
| 2021-04-23 | $25.24 | $26.05 | $25.03 | $25.97 | $25.97 | 1,277,784 |
| 2021-04-22 | $25.72 | $25.85 | $25.10 | $25.31 | $25.31 | 1,198,102 |
| 2021-04-21 | $24.69 | $25.77 | $24.69 | $25.55 | $25.55 | 1,269,847 |
| 2021-04-20 | $25.39 | $25.53 | $24.52 | $24.87 | $24.87 | 1,312,353 |
| 2021-04-19 | $25.93 | $26.04 | $25.24 | $25.42 | $25.42 | 1,253,140 |
| 2021-04-16 | $26.04 | $26.16 | $25.80 | $26.15 | $26.15 | 595,648 |
| 2021-04-15 | $26.19 | $26.25 | $25.96 | $26.00 | $26.00 | 728,719 |
| 2021-04-14 | $26.05 | $26.57 | $25.92 | $25.95 | $25.95 | 496,553 |
| 2021-04-13 | $26.25 | $26.50 | $25.97 | $26.13 | $26.13 | 713,233 |
| 2021-04-12 | $26.13 | $26.16 | $25.78 | $25.95 | $25.95 | 621,608 |
| 2021-04-09 | $26.27 | $26.47 | $25.85 | $26.24 | $26.24 | 1,535,621 |
| 2021-04-08 | $26.48 | $26.84 | $26.40 | $26.50 | $26.50 | 1,131,831 |
| 2021-04-07 | $26.70 | $26.81 | $25.99 | $26.30 | $26.30 | 944,758 |
| 2021-04-06 | $26.65 | $27.32 | $26.40 | $26.65 | $26.65 | 1,238,830 |
| 2021-04-05 | $27.36 | $27.67 | $26.80 | $26.90 | $26.90 | 1,271,173 |
| 2021-04-01 | $26.44 | $27.41 | $26.33 | $27.25 | $27.25 | 1,969,331 |
| 2021-03-31 | $25.72 | $26.70 | $25.52 | $26.39 | $26.39 | 1,949,220 |
| 2021-03-30 | $24.76 | $25.32 | $24.62 | $25.12 | $25.12 | 1,120,704 |
| 2021-03-29 | $24.75 | $24.97 | $24.20 | $24.75 | $24.75 | 1,262,970 |
| 2021-03-26 | $24.14 | $24.84 | $24.00 | $24.84 | $24.84 | 1,216,803 |
| 2021-03-25 | $24.00 | $24.10 | $23.41 | $24.00 | $24.00 | 1,363,032 |
| 2021-03-24 | $24.71 | $24.82 | $24.08 | $24.15 | $24.15 | 1,224,304 |
| 2021-03-23 | $25.32 | $25.41 | $24.74 | $24.83 | $24.83 | 871,477 |
| 2021-03-22 | $25.77 | $26.35 | $25.37 | $25.43 | $25.43 | 1,719,461 |
| 2021-03-19 | $25.90 | $26.37 | $25.75 | $25.91 | $25.91 | 17,535,483 |
| 2021-03-18 | $25.79 | $26.53 | $25.42 | $26.05 | $26.05 | 2,232,512 |
| 2021-03-17 | $25.64 | $26.48 | $25.55 | $26.29 | $26.29 | 2,562,492 |
| 2021-03-16 | $25.91 | $26.69 | $25.75 | $25.75 | $25.75 | 3,137,522 |
| 2021-03-15 | $24.06 | $26.92 | $24.06 | $25.99 | $25.99 | 5,479,393 |
| 2021-03-12 | $22.94 | $24.12 | $22.74 | $23.92 | $23.92 | 3,394,391 |
| 2021-03-11 | $22.80 | $23.23 | $22.47 | $22.93 | $22.93 | 3,841,741 |
| 2021-03-10 | $23.07 | $23.08 | $22.25 | $22.50 | $22.50 | 3,205,573 |
| 2021-03-09 | $22.06 | $23.27 | $21.55 | $22.76 | $22.76 | 7,722,856 |
| 2021-03-08 | $22.11 | $22.19 | $21.34 | $21.52 | $21.52 | 4,032,929 |
| 2021-03-05 | $22.15 | $22.27 | $20.82 | $21.28 | $21.28 | 3,218,234 |
| 2021-03-04 | $22.10 | $22.71 | $21.61 | $21.95 | $21.95 | 2,744,721 |
| 2021-03-03 | $22.98 | $22.98 | $22.11 | $22.20 | $22.20 | 4,105,922 |
| 2021-03-02 | $23.73 | $23.86 | $22.54 | $23.10 | $23.10 | 2,887,572 |
| 2021-03-01 | $23.01 | $23.89 | $23.01 | $23.53 | $23.53 | 7,053,483 |
| 2021-02-26 | $22.94 | $23.61 | $22.39 | $22.75 | $22.75 | 5,377,732 |
| 2021-02-25 | $26.00 | $27.00 | $23.57 | $23.61 | $23.61 | 9,259,493 |
| 2021-02-24 | $28.94 | $29.09 | $28.02 | $28.09 | $28.09 | 973,010 |
| 2021-02-23 | $29.15 | $29.19 | $28.28 | $29.10 | $29.10 | 1,077,637 |
| 2021-02-22 | $30.10 | $30.22 | $29.31 | $29.33 | $29.33 | 886,915 |
| 2021-02-19 | $30.09 | $30.60 | $29.86 | $30.34 | $30.34 | 886,176 |
| 2021-02-18 | $29.89 | $30.12 | $29.65 | $30.06 | $30.06 | 586,224 |
| 2021-02-17 | $29.93 | $30.32 | $29.64 | $30.04 | $30.04 | 751,589 |
| 2021-02-16 | $30.39 | $30.45 | $29.70 | $30.17 | $30.17 | 854,584 |
| 2021-02-12 | $30.05 | $30.37 | $29.85 | $30.27 | $30.27 | 902,629 |
| 2021-02-11 | $30.00 | $30.38 | $29.87 | $29.95 | $29.95 | 1,017,711 |
| 2021-02-10 | $30.00 | $30.00 | $29.29 | $29.75 | $29.75 | 1,132,112 |
| 2021-02-09 | $29.75 | $29.99 | $29.56 | $29.91 | $29.91 | 659,231 |
| 2021-02-08 | $29.72 | $30.00 | $29.43 | $29.75 | $29.75 | 520,280 |
| 2021-02-05 | $29.46 | $29.85 | $29.26 | $29.75 | $29.75 | 567,679 |
| 2021-02-04 | $29.05 | $29.49 | $28.79 | $29.48 | $29.48 | 509,535 |
| 2021-02-03 | $30.04 | $30.33 | $28.72 | $29.25 | $29.25 | 1,714,289 |
| 2021-02-02 | $29.31 | $30.82 | $29.31 | $30.15 | $30.15 | 2,479,754 |
| 2021-02-01 | $30.00 | $30.15 | $27.34 | $27.34 | $27.34 | 1,280,963 |
| 2021-01-29 | $29.20 | $29.58 | $28.61 | $28.94 | $28.94 | 2,475,763 |
| 2021-01-28 | $27.99 | $29.53 | $27.86 | $29.17 | $29.17 | 2,337,314 |
| 2021-01-27 | $28.42 | $28.71 | $27.38 | $27.85 | $27.85 | 3,291,887 |
| 2021-01-26 | $28.50 | $29.27 | $28.34 | $29.00 | $29.00 | 1,803,778 |
| 2021-01-25 | $29.49 | $29.93 | $28.00 | $28.47 | $28.47 | 1,767,235 |
| 2021-01-22 | $29.29 | $29.78 | $29.00 | $29.49 | $29.49 | 570,056 |
| 2021-01-21 | $30.03 | $30.10 | $29.09 | $29.26 | $29.26 | 1,591,572 |
| 2021-01-20 | $29.49 | $30.08 | $29.34 | $29.93 | $29.93 | 1,045,896 |
| 2021-01-19 | $29.45 | $30.01 | $29.22 | $29.23 | $29.23 | 922,055 |
| 2021-01-15 | $29.45 | $29.90 | $29.26 | $29.42 | $29.42 | 527,276 |
| 2021-01-14 | $31.00 | $31.26 | $29.35 | $29.48 | $29.48 | 1,342,899 |
| 2021-01-13 | $31.24 | $31.27 | $30.64 | $30.74 | $30.74 | 539,176 |
| 2021-01-12 | $30.26 | $31.05 | $30.19 | $30.94 | $30.94 | 634,081 |
| 2021-01-11 | $30.44 | $30.63 | $30.01 | $30.30 | $30.30 | 591,135 |
| 2021-01-08 | $31.02 | $31.18 | $30.60 | $30.73 | $30.73 | 491,324 |
| 2021-01-07 | $30.73 | $30.98 | $30.62 | $30.83 | $30.83 | 373,424 |
| 2021-01-06 | $30.28 | $31.09 | $30.20 | $30.52 | $30.52 | 912,853 |
| 2021-01-05 | $29.94 | $30.54 | $29.94 | $30.50 | $30.50 | 488,922 |
| 2021-01-04 | $29.82 | $30.08 | $29.32 | $29.81 | $29.81 | 1,816,490 |
| 2020-12-31 | $29.89 | $30.13 | $29.35 | $29.71 | $29.71 | 578,525 |
| 2020-12-30 | $29.73 | $29.95 | $29.66 | $29.83 | $29.83 | 446,256 |
| 2020-12-29 | $30.00 | $30.30 | $29.53 | $29.69 | $29.69 | 869,222 |
| 2020-12-28 | $30.33 | $30.39 | $29.67 | $29.97 | $29.97 | 366,458 |
| 2020-12-24 | $30.30 | $30.47 | $30.01 | $30.09 | $30.09 | 117,233 |
| 2020-12-23 | $30.55 | $30.70 | $30.22 | $30.26 | $30.26 | 495,237 |
| 2020-12-22 | $30.06 | $30.51 | $29.88 | $30.49 | $30.49 | 533,289 |
| 2020-12-21 | $30.46 | $30.80 | $29.85 | $30.00 | $30.00 | 3,238,607 |
| 2020-12-18 | $30.57 | $30.87 | $30.25 | $30.72 | $30.72 | 2,110,654 |
| 2020-12-17 | $29.88 | $30.93 | $29.59 | $30.46 | $30.46 | 1,781,056 |
| 2020-12-16 | $29.10 | $29.64 | $28.87 | $29.64 | $29.64 | 976,417 |
| 2020-12-15 | $29.16 | $29.54 | $28.96 | $29.09 | $29.09 | 1,335,516 |
| 2020-12-14 | $29.16 | $29.81 | $29.11 | $29.21 | $29.21 | 1,032,801 |
| 2020-12-11 | $29.35 | $30.00 | $29.11 | $29.51 | $29.51 | 1,734,255 |
| 2020-12-10 | $28.91 | $29.44 | $28.67 | $29.34 | $29.34 | 1,543,566 |
| 2020-12-09 | $29.00 | $29.14 | $28.64 | $28.90 | $28.90 | 1,509,519 |
| 2020-12-08 | $28.00 | $29.10 | $27.92 | $29.00 | $29.00 | 2,332,544 |
| 2020-12-07 | $27.90 | $28.08 | $27.90 | $28.00 | $28.00 | 1,080,463 |
| 2020-12-04 | $27.95 | $28.20 | $27.83 | $27.95 | $27.95 | 1,311,410 |
| 2020-12-03 | $27.02 | $28.19 | $27.02 | $28.01 | $28.01 | 1,656,827 |
| 2020-12-02 | $27.68 | $27.77 | $26.85 | $27.00 | $27.00 | 1,830,910 |
| 2020-12-01 | $27.77 | $28.25 | $27.25 | $27.92 | $27.92 | 2,431,504 |
| 2020-11-30 | $27.69 | $28.27 | $27.31 | $27.44 | $27.44 | 2,210,102 |
| 2020-11-27 | $27.71 | $27.78 | $27.21 | $27.39 | $27.39 | 477,397 |
| 2020-11-25 | $27.03 | $27.62 | $26.96 | $27.18 | $27.18 | 809,197 |
| 2020-11-24 | $27.56 | $27.58 | $26.67 | $26.89 | $26.89 | 699,232 |
| 2020-11-23 | $27.67 | $27.95 | $27.18 | $27.34 | $27.34 | 1,030,220 |
| 2020-11-20 | $28.00 | $28.24 | $27.45 | $27.66 | $27.66 | 1,131,701 |
| 2020-11-19 | $27.84 | $28.33 | $27.59 | $27.98 | $27.98 | 2,799,912 |
| 2020-11-18 | $27.20 | $28.25 | $27.17 | $27.94 | $27.94 | 1,600,176 |
| 2020-11-17 | $27.46 | $27.96 | $27.23 | $27.24 | $27.24 | 1,341,934 |
| 2020-11-16 | $27.69 | $27.99 | $27.42 | $27.66 | $27.66 | 1,059,679 |
| 2020-11-13 | $27.87 | $28.06 | $27.41 | $27.79 | $27.79 | 1,975,013 |
| 2020-11-12 | $26.98 | $28.54 | $26.83 | $27.69 | $27.69 | 3,784,397 |
| 2020-11-11 | $26.81 | $27.44 | $26.43 | $26.77 | $26.77 | 4,217,316 |
| 2020-11-10 | $30.09 | $30.11 | $27.71 | $27.75 | $27.75 | 4,134,713 |
| 2020-11-09 | $31.53 | $32.27 | $30.29 | $30.30 | $30.30 | 1,882,636 |
| 2020-11-06 | $30.86 | $31.22 | $30.63 | $31.14 | $31.14 | 940,063 |
| 2020-11-05 | $30.65 | $31.36 | $30.31 | $30.90 | $30.90 | 837,868 |
| 2020-11-04 | $29.39 | $30.52 | $29.18 | $30.18 | $30.18 | 1,403,962 |
| 2020-11-03 | $28.09 | $29.53 | $28.07 | $29.00 | $29.00 | 1,065,912 |
| 2020-11-02 | $27.86 | $28.42 | $27.32 | $27.83 | $27.83 | 1,883,108 |
| 2020-10-30 | $27.84 | $28.39 | $27.40 | $27.75 | $27.75 | 2,211,328 |
| 2020-10-29 | $29.59 | $29.73 | $27.34 | $28.09 | $28.09 | 3,840,396 |
| 2020-10-28 | $29.93 | $30.28 | $29.66 | $29.90 | $29.90 | 1,383,094 |
| 2020-10-27 | $29.84 | $30.53 | $29.54 | $30.36 | $30.36 | 914,962 |
| 2020-10-26 | $29.10 | $29.69 | $28.92 | $29.50 | $29.50 | 3,140,162 |
| 2020-10-23 | $29.87 | $29.93 | $28.95 | $29.28 | $29.28 | 896,615 |
| 2020-10-22 | $30.00 | $30.23 | $29.62 | $29.85 | $29.85 | 1,142,799 |
| 2020-10-21 | $30.54 | $30.60 | $29.60 | $30.02 | $30.02 | 907,713 |
| 2020-10-20 | $30.74 | $31.12 | $30.33 | $30.56 | $30.56 | 991,017 |
| 2020-10-19 | $30.94 | $31.23 | $30.38 | $30.50 | $30.50 | 719,318 |
| 2020-10-16 | $30.85 | $30.97 | $30.31 | $30.67 | $30.67 | 1,534,174 |
| 2020-10-15 | $31.10 | $31.58 | $30.60 | $30.95 | $30.95 | 942,881 |
| 2020-10-14 | $32.23 | $32.74 | $30.62 | $31.15 | $31.15 | 1,293,392 |
| 2020-10-13 | $32.66 | $32.94 | $32.31 | $32.40 | $32.40 | 890,160 |
| 2020-10-12 | $33.18 | $33.29 | $32.41 | $32.68 | $32.68 | 1,511,379 |
| 2020-10-09 | $32.41 | $32.87 | $31.98 | $32.80 | $32.80 | 893,445 |
| 2020-10-08 | $33.10 | $33.27 | $32.04 | $32.17 | $32.17 | 827,341 |
| 2020-10-07 | $32.96 | $33.24 | $32.31 | $32.87 | $32.87 | 1,367,474 |
| 2020-10-06 | $33.29 | $33.41 | $32.57 | $32.72 | $32.72 | 825,280 |
| 2020-10-05 | $32.53 | $33.55 | $32.52 | $33.39 | $33.39 | 790,107 |
| 2020-10-02 | $32.30 | $32.68 | $31.63 | $32.50 | $32.50 | 926,458 |
| 2020-10-01 | $31.63 | $32.47 | $31.30 | $32.09 | $32.09 | 2,829,414 |
| 2020-09-30 | $29.53 | $32.23 | $29.46 | $30.99 | $30.99 | 3,004,089 |
| 2020-09-29 | $29.61 | $30.30 | $29.28 | $29.54 | $29.54 | 1,075,244 |
| 2020-09-28 | $29.01 | $29.88 | $28.48 | $29.70 | $29.70 | 1,307,538 |
| 2020-09-25 | $27.82 | $29.09 | $27.58 | $28.77 | $28.77 | 795,602 |
| 2020-09-24 | $27.86 | $28.46 | $27.50 | $27.74 | $27.74 | 589,121 |
| 2020-09-23 | $29.08 | $29.08 | $27.81 | $28.07 | $28.07 | 891,865 |
| 2020-09-22 | $28.83 | $29.20 | $28.08 | $29.15 | $29.15 | 648,303 |
| 2020-09-21 | $28.82 | $29.30 | $28.14 | $28.76 | $28.76 | 754,723 |
| 2020-09-18 | $29.78 | $30.39 | $28.80 | $29.14 | $29.14 | 1,100,455 |
| 2020-09-17 | $28.24 | $29.47 | $28.24 | $29.45 | $29.45 | 964,243 |
| 2020-09-16 | $28.68 | $29.25 | $28.56 | $28.75 | $28.75 | 361,551 |
| 2020-09-15 | $28.05 | $28.79 | $28.02 | $28.79 | $28.79 | 432,003 |
| 2020-09-14 | $27.90 | $28.48 | $27.88 | $27.89 | $27.89 | 445,868 |
| 2020-09-11 | $28.00 | $28.35 | $27.28 | $27.65 | $27.65 | 891,901 |
| 2020-09-10 | $28.68 | $28.92 | $27.59 | $27.93 | $27.93 | 836,897 |
| 2020-09-09 | $28.18 | $28.83 | $27.90 | $28.45 | $28.45 | 551,050 |
| 2020-09-08 | $27.55 | $28.33 | $27.40 | $27.70 | $27.70 | 593,947 |
| 2020-09-04 | $27.70 | $28.12 | $27.00 | $27.97 | $27.97 | 874,017 |
| 2020-09-03 | $29.15 | $29.15 | $27.64 | $27.83 | $27.83 | 527,604 |
| 2020-09-02 | $30.00 | $30.00 | $29.20 | $29.36 | $29.36 | 573,043 |
| 2020-09-01 | $29.58 | $29.95 | $29.43 | $29.94 | $29.94 | 1,357,499 |
| 2020-08-31 | $28.95 | $29.69 | $28.63 | $29.44 | $29.44 | 1,143,487 |
| 2020-08-28 | $28.52 | $28.95 | $28.31 | $28.90 | $28.90 | 636,516 |
| 2020-08-27 | $28.13 | $28.35 | $27.70 | $28.22 | $28.22 | 1,014,928 |
| 2020-08-26 | $28.34 | $28.51 | $27.95 | $28.09 | $28.09 | 790,409 |
| 2020-08-25 | $28.76 | $28.91 | $28.37 | $28.48 | $28.48 | 617,831 |
| 2020-08-24 | $29.32 | $29.32 | $28.55 | $28.79 | $28.79 | 531,458 |
| 2020-08-21 | $29.75 | $29.75 | $28.74 | $28.94 | $28.94 | 833,011 |
| 2020-08-20 | $29.34 | $30.25 | $29.29 | $29.72 | $29.72 | 1,654,159 |
| 2020-08-19 | $29.16 | $29.76 | $28.97 | $29.60 | $29.60 | 862,008 |
| 2020-08-18 | $29.22 | $29.40 | $28.95 | $29.23 | $29.23 | 692,497 |
| 2020-08-17 | $29.08 | $29.42 | $28.94 | $29.19 | $29.19 | 855,189 |
| 2020-08-14 | $29.19 | $29.27 | $28.75 | $28.88 | $28.88 | 679,695 |
| 2020-08-13 | $28.54 | $29.59 | $28.46 | $29.31 | $29.31 | 1,185,720 |
| 2020-08-12 | $28.32 | $28.78 | $27.97 | $28.39 | $28.39 | 515,933 |
| 2020-08-11 | $27.97 | $28.42 | $27.40 | $28.01 | $28.01 | 1,129,742 |
| 2020-08-10 | $28.78 | $28.98 | $28.01 | $28.23 | $28.23 | 1,025,989 |
| 2020-08-07 | $29.50 | $29.56 | $28.33 | $28.89 | $28.89 | 418,847 |
| 2020-08-06 | $29.86 | $29.95 | $28.95 | $29.70 | $29.70 | 896,111 |
| 2020-08-05 | $29.60 | $29.95 | $29.04 | $29.75 | $29.75 | 1,766,719 |
| 2020-08-04 | $28.99 | $29.53 | $28.88 | $29.48 | $29.48 | 1,589,182 |
| 2020-08-03 | $27.96 | $29.49 | $27.71 | $28.88 | $28.88 | 2,627,721 |
| 2020-07-31 | $28.58 | $29.12 | $27.02 | $27.65 | $27.65 | 1,806,585 |
| 2020-07-30 | $28.03 | $28.60 | $26.01 | $27.74 | $27.74 | 2,740,655 |
| 2020-07-29 | $25.00 | $28.82 | $24.90 | $28.80 | $28.80 | 5,256,631 |
| 2020-07-28 | $24.11 | $24.31 | $23.62 | $23.68 | $23.68 | 1,542,427 |
| 2020-07-27 | $23.51 | $24.14 | $23.17 | $24.04 | $24.04 | 832,738 |
| 2020-07-24 | $23.35 | $23.35 | $22.79 | $23.16 | $23.16 | 430,551 |
| 2020-07-23 | $23.84 | $24.16 | $23.35 | $23.47 | $23.47 | 871,005 |
| 2020-07-22 | $23.39 | $24.00 | $23.38 | $23.83 | $23.83 | 619,258 |
| 2020-07-21 | $23.53 | $23.81 | $23.12 | $23.38 | $23.38 | 828,411 |
| 2020-07-20 | $22.84 | $23.67 | $22.59 | $23.60 | $23.60 | 834,852 |
| 2020-07-17 | $22.50 | $22.96 | $22.37 | $22.91 | $22.91 | 520,529 |
| 2020-07-16 | $22.41 | $22.64 | $21.97 | $22.36 | $22.36 | 441,586 |
| 2020-07-15 | $22.08 | $22.52 | $21.86 | $22.47 | $22.47 | 873,173 |
| 2020-07-14 | $21.75 | $21.89 | $21.10 | $21.87 | $21.87 | 708,361 |
| 2020-07-13 | $22.38 | $22.72 | $21.80 | $21.88 | $21.88 | 1,280,773 |
| 2020-07-10 | $22.59 | $22.62 | $22.06 | $22.29 | $22.29 | 765,169 |
| 2020-07-09 | $22.68 | $22.68 | $22.01 | $22.54 | $22.54 | 528,525 |
| 2020-07-08 | $22.58 | $22.84 | $22.37 | $22.65 | $22.65 | 485,997 |
| 2020-07-07 | $22.71 | $22.95 | $22.51 | $22.52 | $22.52 | 1,125,047 |
| 2020-07-06 | $23.52 | $23.52 | $22.70 | $22.87 | $22.87 | 850,182 |
| 2020-07-02 | $23.31 | $23.47 | $22.68 | $23.30 | $23.30 | 1,286,275 |
| 2020-07-01 | $22.39 | $23.77 | $22.38 | $23.27 | $23.27 | 1,557,574 |
| 2020-06-30 | $22.00 | $22.40 | $21.99 | $22.33 | $22.33 | 1,281,406 |
| 2020-06-29 | $22.04 | $22.27 | $21.84 | $22.01 | $22.01 | 1,004,815 |
| 2020-06-26 | $22.24 | $22.39 | $21.85 | $22.05 | $22.05 | 1,539,204 |
| 2020-06-25 | $21.96 | $22.27 | $21.67 | $22.16 | $22.16 | 1,071,079 |
| 2020-06-24 | $22.15 | $22.38 | $21.77 | $21.99 | $21.99 | 1,599,236 |
| 2020-06-23 | $22.67 | $22.76 | $22.13 | $22.26 | $22.26 | 1,812,684 |
| 2020-06-22 | $22.49 | $22.59 | $22.40 | $22.50 | $22.50 | 2,010,543 |
| 2020-06-19 | $22.62 | $22.79 | $22.43 | $22.50 | $22.50 | 1,736,015 |
| 2020-06-18 | $22.18 | $22.61 | $22.01 | $22.50 | $22.50 | 1,079,568 |
| 2020-06-17 | $22.62 | $22.76 | $22.18 | $22.21 | $22.21 | 1,874,771 |
| 2020-06-16 | $22.57 | $22.92 | $22.21 | $22.58 | $22.58 | 2,620,853 |
| 2020-06-15 | $21.90 | $22.45 | $21.76 | $22.20 | $22.20 | 1,449,540 |
| 2020-06-12 | $22.56 | $22.69 | $21.82 | $22.20 | $22.20 | 3,477,329 |
| 2020-06-11 | $22.55 | $22.55 | $22.20 | $22.22 | $22.22 | 6,343,319 |
| 2020-06-10 | $22.50 | $23.01 | $22.46 | $22.60 | $22.60 | 4,972,934 |
| 2020-06-09 | $22.46 | $22.77 | $22.35 | $22.50 | $22.50 | 3,328,073 |
| 2020-06-08 | $22.50 | $22.60 | $22.39 | $22.46 | $22.46 | 4,820,840 |
| 2020-06-05 | $22.50 | $22.63 | $22.30 | $22.49 | $22.49 | 4,042,287 |
| 2020-06-04 | $22.47 | $22.65 | $22.39 | $22.40 | $22.40 | 15,681,719 |
| 2020-06-03 | $23.53 | $23.53 | $22.36 | $22.90 | $22.90 | 1,876,288 |
| 2020-06-02 | $23.43 | $23.80 | $22.47 | $23.35 | $23.35 | 1,888,071 |
| 2020-06-01 | $23.02 | $24.61 | $23.02 | $24.09 | $24.09 | 1,027,293 |
| 2020-05-29 | $22.50 | $23.17 | $22.00 | $22.89 | $22.89 | 475,337 |
| 2020-05-28 | $22.31 | $23.16 | $22.08 | $22.51 | $22.51 | 630,045 |
| 2020-05-27 | $22.64 | $22.91 | $21.64 | $22.11 | $22.11 | 757,547 |
| 2020-05-26 | $22.99 | $22.99 | $22.39 | $22.57 | $22.57 | 487,245 |
| 2020-05-22 | $22.64 | $22.90 | $22.26 | $22.62 | $22.62 | 590,105 |
| 2020-05-21 | $22.83 | $22.95 | $22.39 | $22.63 | $22.63 | 476,245 |
| 2020-05-20 | $23.34 | $23.43 | $22.51 | $22.64 | $22.64 | 464,482 |
| 2020-05-19 | $23.40 | $24.13 | $23.16 | $23.16 | $23.16 | 520,876 |
| 2020-05-18 | $23.81 | $24.40 | $23.53 | $23.55 | $23.55 | 746,009 |
| 2020-05-15 | $22.49 | $23.46 | $22.49 | $23.32 | $23.32 | 625,877 |
| 2020-05-14 | $22.52 | $22.71 | $22.10 | $22.65 | $22.65 | 584,930 |
| 2020-05-13 | $22.98 | $22.98 | $22.14 | $22.51 | $22.51 | 897,849 |
| 2020-05-12 | $23.36 | $23.69 | $22.81 | $22.84 | $22.84 | 591,662 |
| 2020-05-11 | $23.45 | $23.84 | $23.22 | $23.37 | $23.37 | 839,691 |
| 2020-05-08 | $24.45 | $24.74 | $23.68 | $23.69 | $23.69 | 718,753 |
| 2020-05-07 | $24.33 | $24.80 | $24.17 | $24.45 | $24.45 | 760,207 |
| 2020-05-06 | $24.69 | $24.83 | $24.12 | $24.14 | $24.14 | 481,503 |
| 2020-05-05 | $24.10 | $24.98 | $23.63 | $24.51 | $24.51 | 1,144,807 |
| 2020-05-04 | $21.40 | $24.11 | $20.00 | $23.94 | $23.94 | 1,689,593 |
| 2020-05-01 | $22.71 | $22.95 | $21.96 | $22.59 | $22.59 | 1,660,728 |
| 2020-04-30 | $23.44 | $23.67 | $22.86 | $22.98 | $22.98 | 781,787 |
| 2020-04-29 | $23.67 | $23.97 | $23.07 | $23.73 | $23.73 | 627,168 |
| 2020-04-28 | $23.78 | $24.14 | $22.99 | $23.43 | $23.43 | 671,170 |
| 2020-04-27 | $24.00 | $24.30 | $23.55 | $23.61 | $23.61 | 901,770 |
| 2020-04-24 | $23.95 | $24.23 | $23.68 | $23.96 | $23.96 | 554,173 |
| 2020-04-23 | $24.00 | $24.80 | $23.60 | $23.68 | $23.68 | 1,578,569 |
| 2020-04-22 | $23.84 | $24.34 | $23.59 | $24.00 | $24.00 | 987,973 |
| 2020-04-21 | $23.21 | $23.96 | $23.21 | $23.48 | $23.48 | 1,175,171 |
| 2020-04-20 | $23.18 | $24.21 | $22.68 | $23.74 | $23.74 | 1,778,366 |
| 2020-04-17 | $23.04 | $23.93 | $22.98 | $23.28 | $23.28 | 1,951,782 |
| 2020-04-16 | $21.14 | $22.62 | $21.14 | $22.56 | $22.56 | 1,434,420 |
| 2020-04-15 | $20.70 | $21.27 | $20.47 | $21.14 | $21.14 | 764,226 |
| 2020-04-14 | $20.20 | $21.38 | $20.20 | $21.16 | $21.16 | 845,377 |
| 2020-04-13 | $21.35 | $21.60 | $19.97 | $19.97 | $19.97 | 611,763 |
| 2020-04-09 | $21.49 | $21.65 | $20.93 | $21.49 | $21.49 | 1,181,350 |
| 2020-04-08 | $20.62 | $21.53 | $19.73 | $20.63 | $20.63 | 1,678,661 |
| 2020-04-07 | $21.20 | $21.43 | $20.47 | $20.57 | $20.57 | 1,880,642 |
| 2020-04-06 | $21.59 | $21.82 | $20.40 | $20.65 | $20.65 | 2,488,930 |
| 2020-04-03 | $21.36 | $21.48 | $20.13 | $20.65 | $20.65 | 2,457,170 |
| 2020-04-02 | $19.94 | $21.53 | $19.70 | $21.13 | $21.13 | 1,456,874 |
| 2020-04-01 | $20.26 | $21.01 | $19.72 | $19.97 | $19.97 | 2,537,968 |
| 2020-03-31 | $20.56 | $21.58 | $20.00 | $20.75 | $20.75 | 2,124,190 |
| 2020-03-30 | $20.72 | $20.95 | $19.39 | $20.32 | $20.32 | 1,045,494 |
| 2020-03-27 | $19.49 | $20.55 | $19.28 | $20.39 | $20.39 | 1,627,595 |
| 2020-03-26 | $20.79 | $21.42 | $19.80 | $20.15 | $20.15 | 1,793,925 |
| 2020-03-25 | $19.21 | $21.18 | $18.85 | $20.81 | $20.81 | 1,647,014 |
| 2020-03-24 | $18.23 | $19.84 | $18.18 | $19.11 | $19.11 | 2,874,190 |
| 2020-03-23 | $17.00 | $18.40 | $16.01 | $17.73 | $17.73 | 2,125,400 |
| 2020-03-20 | $17.08 | $18.48 | $16.95 | $17.25 | $17.25 | 2,390,518 |
| 2020-03-19 | $16.61 | $17.58 | $16.01 | $16.88 | $16.88 | 2,039,831 |
| 2020-03-18 | $17.54 | $17.63 | $15.00 | $16.74 | $16.74 | 1,852,724 |
| 2020-03-17 | $16.71 | $18.70 | $16.59 | $18.48 | $18.48 | 1,900,333 |
| 2020-03-16 | $17.01 | $18.40 | $16.56 | $16.59 | $16.59 | 2,080,282 |
| 2020-03-13 | $20.47 | $20.49 | $18.38 | $19.61 | $19.61 | 1,812,719 |
| 2020-03-12 | $17.38 | $19.74 | $17.34 | $19.44 | $19.44 | 1,503,679 |
| 2020-03-11 | $21.40 | $21.51 | $19.99 | $20.64 | $20.64 | 3,394,906 |
| 2020-03-10 | $21.68 | $21.91 | $20.75 | $21.89 | $21.89 | 1,577,402 |
| 2020-03-09 | $20.19 | $22.00 | $20.01 | $21.10 | $21.10 | 1,662,594 |
| 2020-03-06 | $21.82 | $22.24 | $21.51 | $22.20 | $22.20 | 2,016,667 |
| 2020-03-05 | $22.53 | $22.95 | $22.17 | $22.47 | $22.47 | 2,396,473 |
| 2020-03-04 | $21.94 | $23.30 | $21.74 | $23.04 | $23.04 | 2,299,665 |
| 2020-03-03 | $21.86 | $22.05 | $21.08 | $21.50 | $21.50 | 1,678,776 |
| 2020-03-02 | $20.34 | $21.78 | $20.16 | $21.75 | $21.75 | 2,358,645 |
| 2020-02-28 | $19.95 | $20.52 | $19.64 | $20.34 | $20.34 | 1,552,399 |
| 2020-02-27 | $20.14 | $21.53 | $19.65 | $20.54 | $20.54 | 2,534,856 |
| 2020-02-26 | $20.81 | $21.51 | $20.55 | $20.62 | $20.62 | 2,006,874 |
| 2020-02-25 | $22.11 | $22.11 | $20.83 | $20.85 | $20.85 | 1,904,221 |
| 2020-02-24 | $22.49 | $22.89 | $21.80 | $22.01 | $22.01 | 2,113,396 |
| 2020-02-21 | $23.01 | $23.34 | $22.70 | $22.92 | $22.92 | 2,496,807 |
| 2020-02-20 | $22.38 | $23.66 | $22.38 | $23.12 | $23.12 | 3,035,792 |
| 2020-02-19 | $22.21 | $22.51 | $22.11 | $22.40 | $22.40 | 1,996,020 |
| 2020-02-18 | $21.72 | $22.42 | $21.68 | $22.17 | $22.17 | 1,850,318 |
| 2020-02-14 | $21.78 | $21.93 | $21.67 | $21.76 | $21.76 | 401,025 |
| 2020-02-13 | $21.87 | $22.00 | $21.73 | $21.76 | $21.76 | 308,404 |
| 2020-02-12 | $22.35 | $22.40 | $21.69 | $21.93 | $21.93 | 840,065 |
| 2020-02-11 | $22.10 | $22.34 | $21.56 | $22.25 | $22.25 | 3,186,800 |
| 2020-02-10 | $21.21 | $22.10 | $21.16 | $21.97 | $21.97 | 2,113,238 |
| 2020-02-07 | $21.36 | $21.51 | $20.97 | $21.20 | $21.20 | 1,638,270 |
| 2020-02-06 | $20.70 | $21.80 | $20.67 | $21.38 | $21.38 | 11,697,246 |
| 2020-02-05 | $20.75 | $20.80 | $20.22 | $20.54 | $20.54 | 1,653,023 |
| 2020-02-04 | $20.86 | $20.90 | $20.19 | $20.62 | $20.62 | 1,253,588 |
| 2020-02-03 | $20.24 | $20.87 | $20.20 | $20.56 | $20.56 | 1,645,516 |
| 2020-01-31 | $20.70 | $20.95 | $20.14 | $20.16 | $20.16 | 1,268,661 |
| 2020-01-30 | $20.67 | $21.00 | $20.59 | $20.95 | $20.95 | 1,042,042 |
| 2020-01-29 | $21.19 | $21.38 | $20.48 | $20.75 | $20.75 | 1,691,027 |
| 2020-01-28 | $20.87 | $21.50 | $20.87 | $21.18 | $21.18 | 4,371,689 |
| 2020-01-27 | $20.20 | $20.83 | $20.06 | $20.78 | $20.78 | 2,447,563 |
| 2020-01-24 | $20.37 | $20.77 | $20.17 | $20.46 | $20.46 | 5,370,866 |
| 2020-01-23 | $19.84 | $20.22 | $19.70 | $20.15 | $20.15 | 2,055,615 |
| 2020-01-22 | $19.39 | $20.08 | $19.31 | $20.02 | $20.02 | 4,347,707 |
| 2020-01-21 | $19.11 | $19.40 | $19.05 | $19.37 | $19.37 | 4,068,682 |
| 2020-01-17 | $17.75 | $18.93 | $17.67 | $18.90 | $18.90 | 8,935,031 |
| 2020-01-16 | $17.55 | $17.70 | $17.44 | $17.66 | $17.66 | 1,095,896 |
| 2020-01-15 | $17.65 | $17.80 | $17.48 | $17.50 | $17.50 | 1,527,716 |
| 2020-01-14 | $17.60 | $17.64 | $17.35 | $17.60 | $17.60 | 1,024,865 |
| 2020-01-13 | $17.10 | $17.73 | $17.10 | $17.64 | $17.64 | 3,243,240 |
| 2020-01-10 | $17.33 | $17.33 | $16.95 | $17.09 | $17.09 | 1,294,418 |
| 2020-01-09 | $17.12 | $17.30 | $17.02 | $17.25 | $17.25 | 1,486,745 |
| 2020-01-08 | $17.16 | $17.16 | $16.97 | $17.07 | $17.07 | 878,964 |
| 2020-01-07 | $17.23 | $17.23 | $16.97 | $17.17 | $17.17 | 809,703 |
| 2020-01-06 | $17.09 | $17.21 | $17.00 | $17.21 | $17.21 | 899,901 |
| 2020-01-03 | $16.98 | $17.21 | $16.92 | $17.20 | $17.20 | 1,042,549 |
| 2020-01-02 | $16.86 | $17.15 | $16.86 | $17.13 | $17.13 | 3,142,664 |
| 2019-12-31 | $16.94 | $17.05 | $16.80 | $16.80 | $16.80 | 760,908 |
| 2019-12-30 | $17.00 | $17.00 | $16.85 | $16.88 | $16.88 | 747,849 |
| 2019-12-27 | $17.10 | $17.13 | $16.98 | $17.01 | $17.01 | 273,171 |
| 2019-12-26 | $17.08 | $17.12 | $16.98 | $17.10 | $17.10 | 306,490 |
| 2019-12-24 | $17.07 | $17.13 | $16.93 | $17.01 | $17.01 | 451,057 |
| 2019-12-23 | $17.30 | $17.34 | $17.00 | $17.09 | $17.09 | 808,076 |
| 2019-12-20 | $16.96 | $17.36 | $16.96 | $17.28 | $17.28 | 1,503,742 |
| 2019-12-19 | $16.80 | $16.97 | $16.66 | $16.91 | $16.91 | 1,247,622 |
| 2019-12-18 | $16.95 | $16.99 | $16.72 | $16.79 | $16.79 | 485,893 |
| 2019-12-17 | $16.80 | $16.90 | $16.52 | $16.89 | $16.89 | 1,029,596 |
| 2019-12-16 | $16.82 | $16.84 | $16.57 | $16.76 | $16.76 | 1,557,770 |
| 2019-12-13 | $16.82 | $17.01 | $16.55 | $16.76 | $16.76 | 1,224,173 |
| 2019-12-12 | $16.98 | $17.16 | $16.60 | $16.80 | $16.80 | 2,211,041 |
| 2019-12-11 | $17.16 | $17.21 | $16.84 | $17.00 | $17.00 | 2,081,155 |
| 2019-12-10 | $17.01 | $17.16 | $16.90 | $16.91 | $16.91 | 2,114,760 |
| 2019-12-09 | $17.61 | $17.61 | $17.04 | $17.05 | $17.05 | 1,560,767 |
| 2019-12-06 | $17.13 | $17.72 | $17.10 | $17.60 | $17.60 | 5,339,139 |
| 2019-12-05 | $17.23 | $17.27 | $17.07 | $17.09 | $17.09 | 9,185,308 |
| 2019-12-04 | $17.56 | $17.77 | $17.28 | $17.54 | $17.54 | 1,171,725 |
| 2019-12-03 | $17.26 | $17.56 | $16.99 | $17.45 | $17.45 | 2,059,137 |
| 2019-12-02 | $18.03 | $18.14 | $17.91 | $17.94 | $17.94 | 999,684 |
| 2019-11-29 | $18.00 | $18.10 | $17.91 | $17.98 | $17.98 | 211,667 |
| 2019-11-27 | $18.05 | $18.45 | $17.98 | $18.05 | $18.05 | 2,480,418 |
| 2019-11-26 | $17.94 | $18.11 | $17.87 | $18.01 | $18.01 | 427,032 |
| 2019-11-25 | $17.84 | $18.09 | $17.80 | $17.96 | $17.96 | 1,631,923 |
| 2019-11-22 | $18.01 | $18.12 | $17.65 | $17.71 | $17.71 | 2,261,879 |
| 2019-11-21 | $17.81 | $18.06 | $17.75 | $18.00 | $18.00 | 4,951,214 |
| 2019-11-20 | $17.58 | $17.80 | $17.37 | $17.79 | $17.79 | 1,179,875 |
| 2019-11-19 | $17.14 | $17.73 | $17.07 | $17.65 | $17.65 | 2,741,255 |
| 2019-11-18 | $16.89 | $17.26 | $16.89 | $17.09 | $17.09 | 1,147,675 |
| 2019-11-15 | $16.86 | $17.04 | $16.71 | $16.93 | $16.93 | 781,337 |
| 2019-11-14 | $16.89 | $16.99 | $16.76 | $16.82 | $16.82 | 338,165 |
| 2019-11-13 | $16.84 | $17.00 | $16.74 | $16.90 | $16.90 | 675,575 |
| 2019-11-12 | $17.01 | $17.30 | $16.77 | $16.84 | $16.84 | 528,991 |
| 2019-11-11 | $16.79 | $17.14 | $16.79 | $17.08 | $17.08 | 233,784 |
| 2019-11-08 | $17.03 | $17.13 | $16.80 | $16.89 | $16.89 | 166,637 |
| 2019-11-07 | $17.16 | $17.38 | $16.91 | $17.02 | $17.02 | 790,345 |
| 2019-11-06 | $16.99 | $17.33 | $16.80 | $17.11 | $17.11 | 1,068,037 |
| 2019-11-05 | $16.57 | $16.89 | $15.81 | $16.82 | $16.82 | 886,546 |
| 2019-11-04 | $16.80 | $16.95 | $16.08 | $16.10 | $16.10 | 492,645 |
| 2019-11-01 | $16.81 | $16.88 | $16.60 | $16.71 | $16.71 | 852,889 |
| 2019-10-31 | $16.75 | $16.91 | $16.58 | $16.74 | $16.74 | 541,666 |
| 2019-10-30 | $16.60 | $16.92 | $16.47 | $16.71 | $16.71 | 275,405 |
| 2019-10-29 | $16.64 | $16.93 | $16.58 | $16.61 | $16.61 | 568,180 |
| 2019-10-28 | $16.27 | $16.73 | $16.20 | $16.68 | $16.68 | 435,751 |
| 2019-10-25 | $16.01 | $16.38 | $15.81 | $16.31 | $16.31 | 333,760 |
| 2019-10-24 | $15.86 | $16.18 | $15.74 | $16.05 | $16.05 | 251,588 |
| 2019-10-23 | $15.83 | $15.95 | $15.69 | $15.75 | $15.75 | 263,460 |
| 2019-10-22 | $15.82 | $15.94 | $15.57 | $15.83 | $15.83 | 937,977 |
| 2019-10-21 | $15.75 | $15.87 | $15.57 | $15.75 | $15.75 | 325,397 |
| 2019-10-18 | $15.97 | $15.97 | $15.57 | $15.72 | $15.72 | 244,571 |
| 2019-10-17 | $15.90 | $16.12 | $15.82 | $16.00 | $16.00 | 403,810 |
| 2019-10-16 | $16.02 | $16.38 | $15.65 | $15.86 | $15.86 | 367,423 |
| 2019-10-15 | $16.32 | $16.52 | $15.82 | $16.05 | $16.05 | 490,261 |
| 2019-10-14 | $16.41 | $16.45 | $16.10 | $16.27 | $16.27 | 281,183 |
| 2019-10-11 | $16.48 | $16.62 | $16.31 | $16.37 | $16.37 | 605,458 |
| 2019-10-10 | $16.29 | $16.52 | $16.25 | $16.43 | $16.43 | 269,236 |
| 2019-10-09 | $16.41 | $16.41 | $16.25 | $16.31 | $16.31 | 202,152 |
| 2019-10-08 | $16.32 | $16.45 | $16.25 | $16.30 | $16.30 | 175,479 |
| 2019-10-07 | $16.60 | $16.61 | $16.25 | $16.42 | $16.42 | 314,948 |
| 2019-10-04 | $16.40 | $16.99 | $16.30 | $16.60 | $16.60 | 613,574 |
| 2019-10-03 | $16.13 | $16.45 | $15.95 | $16.25 | $16.25 | 1,201,535 |
| 2019-10-02 | $16.37 | $16.37 | $15.91 | $16.15 | $16.15 | 1,192,513 |
| 2019-10-01 | $16.84 | $16.91 | $16.43 | $16.51 | $16.51 | 839,804 |
| 2019-09-30 | $17.04 | $17.04 | $16.73 | $16.87 | $16.87 | 929,305 |
| 2019-09-27 | $17.00 | $17.13 | $16.79 | $17.03 | $17.03 | 1,627,245 |
| 2019-09-26 | $17.02 | $17.23 | $16.77 | $16.97 | $16.97 | 988,025 |
| 2019-09-25 | $17.05 | $17.18 | $16.70 | $16.97 | $16.97 | 1,127,962 |
| 2019-09-24 | $17.15 | $17.28 | $16.75 | $16.97 | $16.97 | 1,639,419 |
| 2019-09-23 | $17.20 | $17.32 | $17.10 | $17.13 | $17.13 | 659,959 |
| 2019-09-20 | $17.30 | $17.48 | $17.06 | $17.15 | $17.15 | 770,638 |
| 2019-09-19 | $17.22 | $17.45 | $17.07 | $17.37 | $17.37 | 463,571 |
| 2019-09-18 | $17.20 | $17.27 | $17.02 | $17.21 | $17.21 | 973,048 |
| 2019-09-17 | $16.97 | $17.22 | $16.85 | $17.16 | $17.16 | 1,203,202 |
| 2019-09-16 | $17.13 | $17.32 | $16.80 | $17.00 | $17.00 | 1,355,261 |
| 2019-09-13 | $17.63 | $17.67 | $17.08 | $17.17 | $17.17 | 1,050,587 |
| 2019-09-12 | $17.20 | $17.54 | $17.10 | $17.49 | $17.49 | 1,989,971 |
| 2019-09-11 | $16.87 | $17.27 | $16.80 | $17.24 | $17.24 | 884,221 |
| 2019-09-10 | $16.85 | $17.25 | $16.46 | $16.90 | $16.90 | 1,350,618 |
| 2019-09-09 | $17.23 | $17.24 | $16.68 | $16.94 | $16.94 | 1,886,549 |
| 2019-09-06 | $16.64 | $17.42 | $16.31 | $17.28 | $17.28 | 10,318,452 |
| 2019-09-05 | $16.58 | $16.80 | $16.04 | $16.16 | $16.16 | 1,753,266 |
| 2019-09-04 | $16.18 | $16.62 | $16.00 | $16.53 | $16.53 | 731,825 |
| 2019-09-03 | $17.25 | $17.59 | $16.38 | $16.38 | $16.38 | 928,102 |
| 2019-08-30 | $17.70 | $17.80 | $17.55 | $17.62 | $17.62 | 248,339 |
| 2019-08-29 | $17.69 | $17.73 | $17.57 | $17.66 | $17.66 | 162,217 |
| 2019-08-28 | $17.60 | $17.73 | $17.47 | $17.60 | $17.60 | 195,298 |
| 2019-08-27 | $17.75 | $17.76 | $17.49 | $17.55 | $17.55 | 322,288 |
| 2019-08-26 | $17.74 | $17.75 | $17.45 | $17.55 | $17.55 | 520,620 |
| 2019-08-23 | $17.63 | $17.73 | $17.52 | $17.63 | $17.63 | 286,140 |
| 2019-08-22 | $17.70 | $17.75 | $17.60 | $17.68 | $17.68 | 179,501 |
| 2019-08-21 | $17.60 | $17.75 | $17.25 | $17.66 | $17.66 | 1,599,687 |
| 2019-08-20 | $17.38 | $17.60 | $17.24 | $17.55 | $17.55 | 257,153 |
| 2019-08-19 | $17.46 | $17.57 | $17.11 | $17.51 | $17.51 | 410,953 |
| 2019-08-16 | $17.46 | $17.46 | $17.27 | $17.31 | $17.31 | 513,649 |
| 2019-08-15 | $17.05 | $17.40 | $16.97 | $17.37 | $17.37 | 1,255,710 |
| 2019-08-14 | $17.10 | $17.18 | $16.86 | $17.08 | $17.08 | 485,379 |
| 2019-08-13 | $16.81 | $17.25 | $16.81 | $17.23 | $17.23 | 146,719 |
| 2019-08-12 | $17.01 | $17.32 | $16.82 | $16.94 | $16.94 | 253,600 |
| 2019-08-09 | $17.28 | $17.33 | $17.08 | $17.10 | $17.10 | 831,547 |
| 2019-08-08 | $16.70 | $17.16 | $16.66 | $17.13 | $17.13 | 482,165 |
| 2019-08-07 | $15.60 | $16.54 | $15.60 | $16.54 | $16.54 | 679,859 |
| 2019-08-06 | $15.63 | $16.00 | $15.63 | $15.84 | $15.84 | 1,955,259 |
| 2019-08-05 | $15.94 | $16.11 | $15.44 | $15.68 | $15.68 | 846,284 |
| 2019-08-02 | $16.10 | $16.32 | $15.94 | $16.16 | $16.16 | 128,110 |
| 2019-08-01 | $16.34 | $16.75 | $15.89 | $16.10 | $16.10 | 238,067 |
| 2019-07-31 | $16.60 | $16.62 | $16.29 | $16.45 | $16.45 | 544,112 |
| 2019-07-30 | $16.58 | $16.65 | $16.43 | $16.60 | $16.60 | 302,634 |
| 2019-07-29 | $16.34 | $16.56 | $16.10 | $16.56 | $16.56 | 366,960 |
| 2019-07-26 | $16.19 | $16.37 | $16.05 | $16.27 | $16.27 | 372,250 |
| 2019-07-25 | $15.87 | $16.29 | $15.87 | $16.20 | $16.20 | 589,836 |
| 2019-07-24 | $15.67 | $16.21 | $15.67 | $15.96 | $15.96 | 1,043,066 |
| 2019-07-23 | $15.89 | $15.90 | $15.71 | $15.81 | $15.81 | 1,145,908 |
| 2019-07-22 | $15.66 | $15.86 | $15.39 | $15.80 | $15.80 | 1,659,976 |
| 2019-07-19 | $15.50 | $15.72 | $15.43 | $15.54 | $15.54 | 846,681 |
| 2019-07-18 | $15.04 | $15.53 | $15.00 | $15.50 | $15.50 | 259,317 |
| 2019-07-17 | $15.48 | $15.50 | $15.06 | $15.07 | $15.07 | 153,989 |
| 2019-07-16 | $15.02 | $15.46 | $14.70 | $15.38 | $15.38 | 431,372 |
| 2019-07-15 | $15.05 | $15.16 | $14.98 | $15.16 | $15.16 | 339,963 |
| 2019-07-12 | $15.38 | $15.38 | $15.06 | $15.10 | $15.10 | 271,798 |
| 2019-07-11 | $15.15 | $15.50 | $15.12 | $15.32 | $15.32 | 438,519 |
| 2019-07-10 | $15.09 | $15.40 | $15.01 | $15.15 | $15.15 | 156,905 |
| 2019-07-09 | $15.13 | $15.38 | $15.04 | $15.05 | $15.05 | 366,147 |
| 2019-07-08 | $15.28 | $15.43 | $15.11 | $15.22 | $15.22 | 201,181 |
| 2019-07-05 | $15.56 | $15.65 | $15.29 | $15.43 | $15.43 | 300,957 |
| 2019-07-03 | $15.23 | $15.67 | $15.23 | $15.49 | $15.49 | 314,399 |
| 2019-07-02 | $15.15 | $15.38 | $14.97 | $15.28 | $15.28 | 586,539 |
| 2019-07-01 | $15.47 | $15.51 | $14.89 | $15.03 | $15.03 | 922,405 |
| 2019-06-28 | $14.96 | $15.47 | $14.93 | $15.38 | $15.38 | 4,527,010 |
| 2019-06-27 | $15.01 | $15.17 | $14.77 | $14.86 | $14.86 | 1,184,698 |
| 2019-06-26 | $15.00 | $15.06 | $14.83 | $14.96 | $14.96 | 1,221,985 |
| 2019-06-25 | $14.89 | $15.31 | $14.77 | $15.00 | $15.00 | 587,827 |
| 2019-06-24 | $15.00 | $15.03 | $14.84 | $14.92 | $14.92 | 497,960 |
| 2019-06-21 | $14.50 | $15.01 | $14.30 | $14.95 | $14.95 | 1,043,740 |
| 2019-06-20 | $14.31 | $14.65 | $14.31 | $14.36 | $14.36 | 1,056,007 |
| 2019-06-19 | $14.15 | $14.39 | $13.97 | $14.28 | $14.28 | 335,169 |
| 2019-06-18 | $14.63 | $14.74 | $14.05 | $14.06 | $14.06 | 2,867,484 |
| 2019-06-17 | $14.77 | $14.93 | $14.47 | $14.47 | $14.47 | 509,301 |
| 2019-06-14 | $14.76 | $14.95 | $14.50 | $14.80 | $14.80 | 1,353,346 |
| 2019-06-13 | $14.98 | $15.00 | $14.70 | $14.79 | $14.79 | 303,455 |
| 2019-06-12 | $14.72 | $15.05 | $14.45 | $14.90 | $14.90 | 1,751,347 |
| 2019-06-11 | $15.00 | $15.12 | $14.73 | $14.73 | $14.73 | 1,750,855 |
| 2019-06-10 | $14.78 | $15.07 | $14.70 | $14.95 | $14.95 | 1,288,552 |
| 2019-06-07 | $14.58 | $15.24 | $14.55 | $14.70 | $14.70 | 2,333,006 |
| 2019-06-06 | $14.08 | $14.68 | $13.97 | $14.56 | $14.56 | 1,428,785 |
| 2019-06-05 | $13.71 | $14.15 | $13.60 | $14.10 | $14.10 | 1,115,984 |
| 2019-06-04 | $13.34 | $13.71 | $13.22 | $13.69 | $13.69 | 2,780,179 |
| 2019-06-03 | $12.97 | $13.25 | $12.97 | $13.25 | $13.25 | 1,609,384 |
| 2019-05-31 | $12.93 | $13.14 | $12.87 | $12.92 | $12.92 | 237,015 |
| 2019-05-30 | $13.07 | $13.23 | $13.07 | $13.10 | $13.10 | 334,945 |
| 2019-05-29 | $12.93 | $13.10 | $12.80 | $13.05 | $13.05 | 1,190,911 |
| 2019-05-28 | $13.03 | $13.11 | $12.87 | $13.04 | $13.04 | 2,206,995 |
| 2019-05-24 | $13.17 | $13.20 | $12.83 | $12.96 | $12.96 | 391,213 |
| 2019-05-23 | $13.02 | $13.33 | $12.95 | $13.19 | $13.19 | 1,286,363 |
| 2019-05-22 | $13.20 | $13.30 | $12.70 | $13.21 | $13.21 | 5,551,386 |
| 2019-05-21 | $13.22 | $13.36 | $13.21 | $13.33 | $13.33 | 1,643,946 |
| 2019-05-20 | $13.25 | $13.41 | $13.16 | $13.30 | $13.30 | 870,349 |
| 2019-05-17 | $13.62 | $13.90 | $13.25 | $13.35 | $13.35 | 855,605 |
| 2019-05-16 | $13.40 | $13.51 | $13.30 | $13.37 | $13.37 | 882,267 |
| 2019-05-15 | $13.75 | $13.75 | $13.15 | $13.31 | $13.31 | 529,563 |
| 2019-05-14 | $13.45 | $13.55 | $13.36 | $13.48 | $13.48 | 333,300 |
| 2019-05-13 | $13.89 | $13.89 | $13.01 | $13.34 | $13.34 | 356,773 |
| 2019-05-10 | $13.66 | $13.82 | $13.51 | $13.65 | $13.65 | 322,913 |
| 2019-05-09 | $14.14 | $14.29 | $13.39 | $13.73 | $13.73 | 883,702 |
| 2019-05-08 | $14.40 | $14.40 | $13.75 | $13.87 | $13.87 | 587,376 |
| 2019-05-07 | $14.69 | $14.69 | $13.97 | $14.12 | $14.12 | 195,405 |
| 2019-05-06 | $14.50 | $14.50 | $14.30 | $14.41 | $14.41 | 176,201 |
| 2019-05-03 | $14.51 | $14.60 | $14.30 | $14.45 | $14.45 | 167,245 |
| 2019-05-02 | $14.38 | $14.61 | $14.27 | $14.41 | $14.41 | 215,435 |
| 2019-05-01 | $14.53 | $14.62 | $14.29 | $14.38 | $14.38 | 746,406 |
| 2019-04-30 | $14.54 | $14.54 | $14.26 | $14.40 | $14.40 | 378,379 |
| 2019-04-29 | $14.38 | $14.38 | $14.15 | $14.26 | $14.26 | 736,449 |
| 2019-04-26 | $13.78 | $14.28 | $13.78 | $14.06 | $14.06 | 1,063,502 |
| 2019-04-25 | $13.71 | $13.86 | $13.70 | $13.85 | $13.85 | 558,393 |
| 2019-04-24 | $13.86 | $13.95 | $13.71 | $13.80 | $13.80 | 1,748,119 |
| 2019-04-23 | $14.02 | $14.02 | $13.87 | $13.94 | $13.94 | 421,034 |
| 2019-04-22 | $14.00 | $14.00 | $13.84 | $13.93 | $13.93 | 15,732 |
| 2019-04-18 | $13.99 | $14.00 | $13.84 | $13.93 | $13.93 | 838,894 |
| 2019-04-17 | $13.71 | $13.99 | $13.71 | $13.90 | $13.90 | 326,149 |
| 2019-04-16 | $13.62 | $13.84 | $13.60 | $13.75 | $13.75 | 815,663 |
| 2019-04-15 | $13.69 | $13.71 | $13.61 | $13.70 | $13.70 | 30,034 |
| 2019-04-12 | $13.77 | $13.77 | $13.55 | $13.60 | $13.60 | 985,219 |
| 2019-04-11 | $13.50 | $13.65 | $13.50 | $13.64 | $13.64 | 1,372,862 |
| 2019-04-10 | $13.50 | $13.57 | $13.37 | $13.44 | $13.44 | 531,155 |
| 2019-04-09 | $13.65 | $13.65 | $13.42 | $13.52 | $13.52 | 334,590 |
| 2019-04-08 | $13.58 | $13.63 | $13.49 | $13.59 | $13.59 | 66,519 |
| 2019-04-05 | $13.71 | $13.78 | $13.50 | $13.50 | $13.50 | 19,242 |
| 2019-04-04 | $13.59 | $13.70 | $13.52 | $13.59 | $13.59 | 10,451 |
| 2019-04-03 | $13.62 | $13.62 | $13.46 | $13.50 | $13.50 | 311,775 |
| 2019-04-02 | $13.64 | $13.65 | $13.33 | $13.53 | $13.53 | 86,378 |
| 2019-04-01 | $13.53 | $13.75 | $13.15 | $13.54 | $13.54 | 1,470,032 |
| 2019-03-29 | $13.44 | $13.67 | $13.39 | $13.44 | $13.44 | 218,572 |
| 2019-03-28 | $13.88 | $13.88 | $13.25 | $13.46 | $13.46 | 697,664 |
| 2019-03-27 | $13.17 | $13.80 | $13.02 | $13.59 | $13.59 | 1,104,779 |
| 2019-03-26 | $12.78 | $13.13 | $12.70 | $13.10 | $13.10 | 492,444 |
| 2019-03-25 | $12.70 | $12.81 | $12.53 | $12.75 | $12.75 | 1,059,257 |
| 2019-03-22 | $12.62 | $12.70 | $12.58 | $12.66 | $12.66 | 230,472 |
| 2019-03-21 | $12.58 | $12.69 | $12.50 | $12.64 | $12.64 | 119,387 |
| 2019-03-20 | $12.57 | $12.68 | $12.31 | $12.68 | $12.68 | 183,933 |
| 2019-03-19 | $12.69 | $12.70 | $12.40 | $12.48 | $12.48 | 753,179 |
| 2019-03-18 | $12.31 | $12.60 | $12.31 | $12.55 | $12.55 | 1,189,584 |
| 2019-03-15 | $12.35 | $12.52 | $12.35 | $12.40 | $12.40 | 1,359,900 |
| 2019-03-14 | $12.28 | $12.32 | $12.04 | $12.26 | $12.26 | 861,730 |
| 2019-03-13 | $11.69 | $12.28 | $11.65 | $12.23 | $12.23 | 2,903,531 |
| 2019-03-12 | $11.03 | $11.75 | $11.03 | $11.68 | $11.68 | 4,481,724 |
| 2019-03-11 | $11.02 | $11.14 | $11.00 | $11.06 | $11.06 | 717,490 |
| 2019-03-08 | $10.87 | $11.08 | $10.75 | $11.01 | $11.01 | 1,126,096 |
| 2019-03-07 | $10.84 | $11.16 | $10.84 | $10.99 | $10.99 | 1,307,831 |
| 2019-03-06 | $10.90 | $11.00 | $10.90 | $10.92 | $10.92 | 70,430 |
| 2019-03-05 | $10.80 | $11.04 | $10.80 | $10.95 | $10.95 | 475,210 |
| 2019-03-04 | $10.91 | $11.00 | $10.86 | $10.86 | $10.86 | 64,833 |
| 2019-03-01 | $11.00 | $11.03 | $10.87 | $10.94 | $10.94 | 1,222,233 |
| 2019-02-28 | $11.10 | $11.20 | $11.02 | $11.02 | $11.02 | 97,319 |
| 2019-02-27 | $11.10 | $11.15 | $11.05 | $11.15 | $11.15 | 358,515 |
| 2019-02-26 | $11.03 | $11.15 | $11.00 | $11.15 | $11.15 | 1,219,454 |
| 2019-02-25 | $11.13 | $11.15 | $11.02 | $11.10 | $11.10 | 121,067 |
| 2019-02-22 | $10.96 | $11.20 | $10.96 | $11.15 | $11.15 | 832,963 |
| 2019-02-21 | $11.13 | $11.32 | $10.95 | $11.00 | $11.00 | 633,283 |
| 2019-02-20 | $11.43 | $11.53 | $11.23 | $11.25 | $11.25 | 285,803 |
| 2019-02-19 | $11.58 | $11.64 | $11.47 | $11.53 | $11.53 | 91,919 |
| 2019-02-15 | $11.75 | $11.75 | $11.47 | $11.54 | $11.54 | 815,951 |
| 2019-02-14 | $11.40 | $11.59 | $11.35 | $11.51 | $11.51 | 1,360,625 |
| 2019-02-13 | $11.47 | $11.47 | $11.20 | $11.39 | $11.39 | 1,574,167 |
| 2019-02-12 | $11.01 | $11.25 | $11.01 | $11.24 | $11.24 | 1,033,593 |
| 2019-02-11 | $11.14 | $11.19 | $11.01 | $11.05 | $11.05 | 223,317 |
| 2019-02-08 | $11.09 | $11.15 | $10.96 | $11.08 | $11.08 | 169,199 |
| 2019-02-07 | $11.49 | $11.49 | $11.00 | $11.07 | $11.07 | 248,678 |
| 2019-02-06 | $11.00 | $11.50 | $11.00 | $11.29 | $11.29 | 2,283,307 |
| 2019-02-05 | $11.00 | $11.09 | $10.86 | $11.05 | $11.05 | 4,266,085 |
| 2019-02-04 | $10.80 | $10.95 | $10.72 | $10.92 | $10.92 | 3,633,749 |
| 2019-02-01 | $10.51 | $10.78 | $10.50 | $10.74 | $10.74 | 2,717,392 |
| 2019-01-31 | $10.46 | $10.64 | $10.45 | $10.58 | $10.58 | 5,567,582 |
| 2019-01-30 | $10.40 | $10.45 | $10.35 | $10.44 | $10.44 | 3,954,203 |
| 2019-01-29 | $10.38 | $10.40 | $10.34 | $10.37 | $10.37 | 869,067 |
| 2019-01-28 | $10.35 | $10.39 | $10.35 | $10.37 | $10.37 | 623,529 |
| 2019-01-25 | $10.40 | $10.40 | $10.37 | $10.40 | $10.40 | 473,956 |
| 2019-01-24 | $10.39 | $10.44 | $10.30 | $10.40 | $10.40 | 475,661 |
| 2019-01-23 | $10.51 | $10.51 | $10.35 | $10.40 | $10.40 | 692,629 |
| 2019-01-22 | $10.44 | $10.45 | $10.31 | $10.44 | $10.44 | 2,775,537 |
| 2019-01-18 | $10.25 | $10.51 | $10.22 | $10.44 | $10.44 | 8,333,943 |
| 2019-01-17 | $10.06 | $10.29 | $10.06 | $10.24 | $10.24 | 4,140,076 |
| 2019-01-16 | $9.91 | $10.10 | $9.91 | $10.05 | $10.05 | 8,078,520 |
| 2019-01-15 | $9.93 | $9.95 | $9.91 | $9.93 | $9.93 | 1,396,427 |
| 2019-01-14 | $10.00 | $10.00 | $9.89 | $9.90 | $9.90 | 5,603,563 |
| 2019-01-11 | $9.60 | $9.60 | $9.57 | $9.59 | $9.59 | 58,656 |
| 2019-01-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,150 |
| 2019-01-09 | $9.60 | $9.60 | $9.57 | $9.59 | $9.59 | 2,098,315 |
| 2019-01-08 | $9.60 | $9.60 | $9.58 | $9.59 | $9.59 | 289,260 |
| 2019-01-07 | $9.61 | $9.61 | $9.56 | $9.58 | $9.58 | 244,742 |
| 2019-01-04 | $9.55 | $9.60 | $9.55 | $9.60 | $9.60 | 38,058 |
| 2019-01-03 | $9.58 | $9.60 | $9.56 | $9.58 | $9.58 | 354,115 |
| 2019-01-02 | $9.53 | $9.58 | $9.53 | $9.58 | $9.58 | 229,837 |
| 2018-12-31 | $9.57 | $9.57 | $9.54 | $9.55 | $9.55 | 4,529 |
| 2018-12-28 | $9.56 | $9.57 | $9.55 | $9.55 | $9.55 | 39,094 |
| 2018-12-27 | $9.53 | $9.57 | $9.53 | $9.57 | $9.57 | 6,439 |
| 2018-12-26 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 1,309 |
| 2018-12-24 | $9.57 | $9.57 | $9.54 | $9.54 | $9.54 | 6,240 |
| 2018-12-21 | $9.56 | $9.57 | $9.54 | $9.54 | $9.54 | 74,691 |
| 2018-12-20 | $9.55 | $9.57 | $9.54 | $9.57 | $9.57 | 4,130 |
| 2018-12-19 | $9.54 | $9.56 | $9.54 | $9.54 | $9.54 | 111,175 |
| 2018-12-18 | $9.54 | $9.55 | $9.54 | $9.54 | $9.54 | 666,900 |
| 2018-12-17 | $9.53 | $9.56 | $9.52 | $9.55 | $9.55 | 904,225 |
| 2018-12-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 138,628 |
| 2018-12-13 | $9.56 | $9.57 | $9.56 | $9.56 | $9.56 | 35,961 |
| 2018-12-12 | $9.56 | $9.58 | $9.55 | $9.56 | $9.56 | 95,005 |
| 2018-12-11 | $9.60 | $9.60 | $9.54 | $9.55 | $9.55 | 1,546,403 |
| 2018-12-10 | $9.56 | $9.56 | $9.54 | $9.54 | $9.54 | 510,989 |
| 2018-12-07 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 1,000 |
| 2018-12-06 | $9.60 | $9.60 | $9.56 | $9.56 | $9.56 | 392,124 |
| 2018-12-04 | $9.52 | $9.60 | $9.52 | $9.57 | $9.57 | 52,710 |
| 2018-12-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-11-30 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 205 |
| 2018-11-29 | $9.55 | $9.60 | $9.55 | $9.55 | $9.55 | 377,085 |
| 2018-11-28 | $9.56 | $9.56 | $9.55 | $9.56 | $9.56 | 37,140 |
| 2018-11-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 36,756 |
| 2018-11-26 | $9.58 | $9.58 | $9.50 | $9.56 | $9.56 | 90,010 |
| 2018-11-23 | $9.55 | $9.57 | $9.55 | $9.55 | $9.55 | 530,102 |
| 2018-11-21 | $9.63 | $9.63 | $9.58 | $9.58 | $9.58 | 2,005 |
| 2018-11-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 1,715 |
| 2018-11-19 | $9.55 | $9.56 | $9.55 | $9.55 | $9.55 | 210,625 |
| 2018-11-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 109 |
| 2018-11-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-11-14 | $9.54 | $9.59 | $9.54 | $9.58 | $9.58 | 6,910 |
| 2018-11-13 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 2,000 |
| 2018-11-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-11-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 400 |
| 2018-11-08 | $9.55 | $9.58 | $9.53 | $9.56 | $9.56 | 131,007 |
| 2018-11-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 6 |
| 2018-11-06 | $9.62 | $9.62 | $9.55 | $9.60 | $9.60 | 107,307 |
| 2018-11-05 | $9.60 | $9.60 | $9.54 | $9.60 | $9.60 | 251,200 |
| 2018-11-02 | $9.54 | $9.61 | $9.54 | $9.61 | $9.61 | 1,000,109 |
| 2018-11-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 34 |
| 2018-10-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 20,101 |
| 2018-10-29 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 261,100 |
Clarivate Plc (CLVT) News Headlines
.jpg)
Recent Clarivate Plc (CLVT) News
Similar Companies to Clarivate Plc (CLVT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |