CNX Resources Corp (CNX) Exchange: NYSE
Data as of Oct. 10, 2025
$32.00 ($-0.59) -1.81%
CNX Resources Corp - Daily Information
Click for more stock information on CNX Resources Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $32.38 |
| Previous Close | $32.00 |
| High | $33.19 |
| Low | $31.91 |
| Adjusted Open | $32.38 |
| Previous Adjusted Close | $32.00 |
| Adjusted High | $33.19 |
| Adjusted Low | $31.91 |
About CNX Resources Corp (CNX)
CNX Resources Corp (NYSE: CNX) is an integrated energy company that specializes in natural gas exploration, production and gathering in the Appalachian Basin. Founded in 1929 as Consolidation Coal Company, the company changed its name to CNX Resources Corp in 2017. Today, CNX Resources is one of the largest natural gas producers in the U.S., with net production of 838 billion cubic feet of natural gas equivalent in 2020 throughout the Appalachian Basin. CNX Resources generated revenue of $2.53 billion in 2020, 40.4% more than the $1.8 billion generated in 2019. The company currently employs 1,662 people, a 6.6% increase from 1,556 in 2018. CNX holds 101,600 net acres across its core Appalachia asset, as of July 2020.
Invest in CNX Resources Corp (CNX)
Historical Stock Data for CNX Resources Corp (CNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $32.38 | $33.19 | $31.91 | $32.00 | $32.00 | 1,746,626 |
| 2025-10-09 | $34.00 | $34.22 | $32.52 | $32.59 | $32.59 | 1,306,111 |
| 2025-10-08 | $33.60 | $33.92 | $33.12 | $33.82 | $33.82 | 1,436,514 |
| 2025-10-07 | $33.04 | $33.63 | $32.96 | $33.57 | $33.57 | 1,668,785 |
| 2025-10-06 | $33.00 | $33.66 | $32.85 | $33.31 | $33.31 | 1,893,794 |
| 2025-10-03 | $33.02 | $33.18 | $32.75 | $32.88 | $32.88 | 1,326,932 |
| 2025-10-02 | $33.49 | $33.63 | $32.60 | $33.07 | $33.07 | 1,644,351 |
| 2025-10-01 | $32.05 | $33.79 | $32.01 | $33.59 | $33.59 | 2,128,082 |
| 2025-09-30 | $32.14 | $32.80 | $31.89 | $32.12 | $32.12 | 1,601,256 |
| 2025-09-29 | $32.17 | $32.71 | $31.79 | $32.50 | $32.50 | 2,452,487 |
| 2025-09-26 | $32.00 | $32.58 | $31.78 | $32.23 | $32.23 | 1,812,893 |
| 2025-09-25 | $31.83 | $32.63 | $31.64 | $32.17 | $32.17 | 2,355,841 |
| 2025-09-24 | $30.49 | $31.67 | $30.49 | $31.56 | $31.56 | 1,997,893 |
| 2025-09-23 | $29.55 | $30.45 | $29.40 | $30.32 | $30.32 | 1,948,359 |
| 2025-09-22 | $29.96 | $30.05 | $29.22 | $29.45 | $29.45 | 2,447,680 |
| 2025-09-19 | $30.54 | $30.93 | $29.99 | $30.36 | $30.36 | 6,240,782 |
| 2025-09-18 | $30.85 | $31.41 | $30.37 | $31.02 | $31.02 | 2,402,221 |
| 2025-09-17 | $30.70 | $31.20 | $30.62 | $30.95 | $30.95 | 1,989,138 |
| 2025-09-16 | $30.11 | $30.72 | $30.11 | $30.61 | $30.61 | 2,142,986 |
| 2025-09-15 | $30.06 | $30.43 | $29.76 | $30.08 | $30.08 | 1,549,148 |
| 2025-09-12 | $29.85 | $30.30 | $29.85 | $30.03 | $30.03 | 1,303,248 |
| 2025-09-11 | $29.08 | $29.92 | $28.84 | $29.92 | $29.92 | 1,481,429 |
| 2025-09-10 | $28.87 | $29.85 | $28.82 | $29.28 | $29.28 | 1,553,083 |
| 2025-09-09 | $29.12 | $29.59 | $29.10 | $29.10 | $29.10 | 1,265,144 |
| 2025-09-08 | $29.70 | $29.89 | $28.91 | $29.02 | $29.02 | 1,486,156 |
| 2025-09-05 | $29.17 | $29.59 | $28.95 | $29.55 | $29.55 | 1,493,196 |
| 2025-09-04 | $29.47 | $29.61 | $29.03 | $29.40 | $29.40 | 1,224,363 |
| 2025-09-03 | $29.65 | $29.97 | $29.34 | $29.50 | $29.50 | 1,598,829 |
| 2025-09-02 | $28.70 | $29.59 | $28.70 | $29.57 | $29.57 | 1,290,066 |
| 2025-08-29 | $29.22 | $29.40 | $28.96 | $29.20 | $29.20 | 1,221,714 |
| 2025-08-28 | $29.05 | $29.33 | $28.70 | $29.25 | $29.25 | 1,043,493 |
| 2025-08-27 | $29.31 | $29.48 | $29.01 | $29.07 | $29.07 | 1,266,605 |
| 2025-08-26 | $28.81 | $29.27 | $28.57 | $29.19 | $29.19 | 1,903,025 |
| 2025-08-25 | $28.72 | $29.10 | $28.66 | $28.84 | $28.84 | 1,001,330 |
| 2025-08-22 | $28.66 | $29.03 | $28.45 | $28.87 | $28.87 | 1,552,985 |
| 2025-08-21 | $28.27 | $28.65 | $28.20 | $28.65 | $28.65 | 1,420,078 |
| 2025-08-20 | $28.21 | $28.60 | $28.08 | $28.35 | $28.35 | 1,787,551 |
| 2025-08-19 | $27.91 | $28.36 | $27.72 | $28.24 | $28.24 | 1,802,843 |
| 2025-08-18 | $28.29 | $28.30 | $27.81 | $28.11 | $28.11 | 2,103,535 |
| 2025-08-15 | $28.87 | $29.13 | $28.57 | $28.79 | $28.79 | 1,625,287 |
| 2025-08-14 | $28.58 | $29.13 | $28.39 | $28.72 | $28.72 | 1,178,733 |
| 2025-08-13 | $28.99 | $29.41 | $28.69 | $29.06 | $29.06 | 1,603,178 |
| 2025-08-12 | $28.77 | $28.93 | $28.51 | $28.85 | $28.85 | 1,467,241 |
| 2025-08-11 | $29.11 | $29.24 | $28.66 | $28.78 | $28.78 | 1,151,407 |
| 2025-08-08 | $29.17 | $29.43 | $28.91 | $29.03 | $29.03 | 1,228,646 |
| 2025-08-07 | $29.17 | $29.68 | $29.02 | $29.06 | $29.06 | 1,463,870 |
| 2025-08-06 | $29.36 | $29.55 | $28.98 | $29.06 | $29.06 | 2,061,099 |
| 2025-08-05 | $29.08 | $29.23 | $28.77 | $29.22 | $29.22 | 2,003,017 |
| 2025-08-04 | $28.86 | $29.19 | $28.30 | $29.07 | $29.07 | 2,289,989 |
| 2025-08-01 | $30.27 | $30.28 | $28.54 | $28.91 | $28.91 | 3,064,586 |
| 2025-07-31 | $29.81 | $30.51 | $29.77 | $30.31 | $30.31 | 2,843,198 |
| 2025-07-30 | $30.13 | $30.66 | $29.85 | $30.11 | $30.11 | 2,728,645 |
| 2025-07-29 | $30.91 | $30.91 | $29.96 | $30.31 | $30.31 | 3,602,360 |
| 2025-07-28 | $31.09 | $31.25 | $30.20 | $30.59 | $30.59 | 3,025,505 |
| 2025-07-25 | $32.46 | $32.46 | $30.87 | $31.09 | $31.09 | 3,073,012 |
| 2025-07-24 | $34.04 | $34.14 | $32.00 | $32.24 | $32.24 | 3,227,755 |
| 2025-07-23 | $32.89 | $33.46 | $32.41 | $33.13 | $33.13 | 2,359,245 |
| 2025-07-22 | $32.62 | $33.70 | $32.54 | $33.35 | $33.35 | 2,563,954 |
| 2025-07-21 | $33.84 | $33.97 | $32.37 | $32.38 | $32.38 | 2,325,091 |
| 2025-07-18 | $34.43 | $34.52 | $34.02 | $34.19 | $34.19 | 1,863,009 |
| 2025-07-17 | $33.69 | $34.20 | $33.56 | $34.08 | $34.08 | 1,386,090 |
| 2025-07-16 | $34.11 | $34.45 | $33.84 | $33.94 | $33.94 | 1,339,569 |
| 2025-07-15 | $35.04 | $35.34 | $33.69 | $33.82 | $33.82 | 2,789,913 |
| 2025-07-14 | $34.10 | $35.41 | $34.04 | $35.20 | $35.20 | 5,889,010 |
| 2025-07-11 | $33.32 | $34.14 | $33.17 | $34.03 | $34.03 | 1,670,014 |
| 2025-07-10 | $32.58 | $33.36 | $32.36 | $33.33 | $33.33 | 2,128,700 |
| 2025-07-09 | $32.07 | $32.69 | $31.78 | $32.56 | $32.56 | 1,540,100 |
| 2025-07-08 | $32.16 | $32.94 | $32.03 | $32.41 | $32.41 | 1,590,367 |
| 2025-07-07 | $31.94 | $32.43 | $31.54 | $32.18 | $32.18 | 1,651,635 |
| 2025-07-03 | $32.57 | $32.89 | $31.36 | $32.02 | $32.02 | 2,606,206 |
| 2025-07-02 | $32.37 | $32.80 | $31.96 | $32.41 | $32.41 | 2,148,909 |
| 2025-07-01 | $33.53 | $33.53 | $32.15 | $32.17 | $32.17 | 2,430,010 |
| 2025-06-30 | $33.44 | $34.29 | $33.25 | $33.68 | $33.68 | 2,337,773 |
| 2025-06-27 | $33.52 | $33.93 | $33.36 | $33.79 | $33.79 | 1,719,886 |
| 2025-06-26 | $33.24 | $33.64 | $32.76 | $33.56 | $33.56 | 1,842,881 |
| 2025-06-25 | $34.87 | $34.87 | $33.27 | $33.31 | $33.31 | 2,051,641 |
| 2025-06-24 | $33.76 | $35.05 | $33.45 | $34.85 | $34.85 | 1,786,451 |
| 2025-06-23 | $34.70 | $34.85 | $33.92 | $34.19 | $34.19 | 1,773,135 |
| 2025-06-20 | $34.40 | $34.64 | $34.09 | $34.39 | $34.39 | 3,416,261 |
| 2025-06-18 | $33.64 | $34.46 | $33.55 | $34.37 | $34.37 | 2,042,627 |
| 2025-06-17 | $33.31 | $33.67 | $32.89 | $33.59 | $33.59 | 1,643,978 |
| 2025-06-16 | $32.61 | $33.32 | $32.48 | $33.13 | $33.13 | 1,748,916 |
| 2025-06-13 | $32.44 | $32.67 | $31.26 | $32.66 | $32.66 | 1,911,995 |
| 2025-06-12 | $31.97 | $32.17 | $31.53 | $32.08 | $32.08 | 1,832,164 |
| 2025-06-11 | $32.57 | $32.67 | $32.00 | $32.04 | $32.04 | 1,939,074 |
| 2025-06-10 | $32.18 | $32.60 | $32.02 | $32.29 | $32.29 | 2,242,576 |
| 2025-06-09 | $31.12 | $32.29 | $31.07 | $31.99 | $31.99 | 1,995,388 |
| 2025-06-06 | $31.48 | $31.69 | $31.27 | $31.48 | $31.48 | 1,185,045 |
| 2025-06-05 | $31.23 | $31.48 | $30.78 | $31.16 | $31.16 | 1,303,743 |
| 2025-06-04 | $31.80 | $31.96 | $31.19 | $31.20 | $31.20 | 1,866,414 |
| 2025-06-03 | $32.29 | $32.66 | $31.86 | $31.90 | $31.90 | 1,950,295 |
| 2025-06-02 | $33.12 | $33.12 | $31.85 | $32.28 | $32.28 | 2,284,509 |
| 2025-05-30 | $31.25 | $33.81 | $30.95 | $32.28 | $32.28 | 6,428,355 |
| 2025-05-29 | $31.51 | $31.69 | $31.26 | $31.32 | $31.32 | 1,050,148 |
| 2025-05-28 | $32.19 | $32.21 | $31.34 | $31.47 | $31.47 | 1,918,237 |
| 2025-05-27 | $31.82 | $32.52 | $31.54 | $32.12 | $32.12 | 1,756,876 |
| 2025-05-23 | $31.30 | $31.86 | $31.23 | $31.64 | $31.64 | 1,297,529 |
| 2025-05-22 | $31.97 | $32.07 | $31.20 | $31.21 | $31.21 | 1,491,538 |
| 2025-05-21 | $32.12 | $32.56 | $31.81 | $32.02 | $32.02 | 1,624,856 |
| 2025-05-20 | $32.66 | $32.89 | $32.23 | $32.28 | $32.28 | 1,665,907 |
| 2025-05-19 | $32.89 | $33.00 | $32.30 | $32.46 | $32.46 | 1,804,798 |
| 2025-05-16 | $32.92 | $33.21 | $32.67 | $33.05 | $33.05 | 1,514,988 |
| 2025-05-15 | $32.37 | $33.21 | $32.23 | $32.91 | $32.91 | 1,448,721 |
| 2025-05-14 | $32.41 | $32.56 | $32.04 | $32.52 | $32.52 | 1,681,474 |
| 2025-05-13 | $31.58 | $32.76 | $31.46 | $32.64 | $32.64 | 3,152,209 |
| 2025-05-12 | $31.59 | $31.84 | $30.48 | $30.95 | $30.95 | 2,196,839 |
| 2025-05-09 | $31.29 | $31.49 | $31.06 | $31.33 | $31.33 | 1,359,826 |
| 2025-05-08 | $31.82 | $31.90 | $30.72 | $30.95 | $30.95 | 2,088,796 |
| 2025-05-07 | $31.70 | $32.05 | $31.31 | $31.53 | $31.53 | 1,590,604 |
| 2025-05-06 | $31.01 | $31.46 | $30.64 | $31.44 | $31.44 | 2,253,203 |
| 2025-05-05 | $30.07 | $31.01 | $29.98 | $30.90 | $30.90 | 2,550,949 |
| 2025-05-02 | $29.85 | $30.37 | $29.62 | $30.31 | $30.31 | 2,123,394 |
| 2025-05-01 | $29.19 | $29.88 | $29.10 | $29.58 | $29.58 | 2,636,054 |
| 2025-04-30 | $29.32 | $29.65 | $29.01 | $29.43 | $29.43 | 5,220,548 |
| 2025-04-29 | $29.06 | $29.69 | $28.98 | $29.54 | $29.54 | 2,110,687 |
| 2025-04-28 | $28.84 | $29.48 | $28.84 | $29.36 | $29.36 | 2,726,340 |
| 2025-04-25 | $28.49 | $29.04 | $28.37 | $28.90 | $28.90 | 3,306,584 |
| 2025-04-24 | $30.00 | $30.68 | $28.97 | $29.06 | $29.06 | 4,935,712 |
| 2025-04-23 | $30.29 | $30.83 | $29.70 | $30.59 | $30.59 | 2,267,886 |
| 2025-04-22 | $30.16 | $30.82 | $30.08 | $30.29 | $30.29 | 2,150,000 |
| 2025-04-21 | $30.60 | $30.96 | $29.74 | $29.97 | $29.97 | 2,212,397 |
| 2025-04-17 | $30.91 | $31.49 | $30.70 | $30.82 | $30.82 | 2,288,385 |
| 2025-04-16 | $30.81 | $31.41 | $30.64 | $30.88 | $30.88 | 2,113,208 |
| 2025-04-15 | $30.49 | $30.92 | $30.38 | $30.84 | $30.84 | 1,290,322 |
| 2025-04-14 | $30.97 | $31.15 | $30.48 | $30.67 | $30.67 | 2,395,297 |
| 2025-04-11 | $29.95 | $31.05 | $28.83 | $30.65 | $30.65 | 3,622,588 |
| 2025-04-10 | $28.71 | $29.18 | $28.14 | $28.96 | $28.96 | 2,466,164 |
| 2025-04-09 | $27.68 | $30.06 | $27.68 | $29.35 | $29.35 | 3,308,185 |
| 2025-04-08 | $29.60 | $29.76 | $27.76 | $28.13 | $28.13 | 3,218,664 |
| 2025-04-07 | $28.20 | $30.41 | $28.01 | $28.93 | $28.93 | 3,640,603 |
| 2025-04-04 | $30.23 | $30.23 | $28.32 | $29.20 | $29.20 | 4,051,842 |
| 2025-04-03 | $30.50 | $32.05 | $30.41 | $31.24 | $31.24 | 2,811,226 |
| 2025-04-02 | $31.72 | $32.14 | $31.47 | $31.96 | $31.96 | 1,639,205 |
| 2025-04-01 | $31.34 | $31.94 | $31.16 | $31.86 | $31.86 | 1,433,663 |
| 2025-03-31 | $31.73 | $32.07 | $31.42 | $31.48 | $31.48 | 2,059,628 |
| 2025-03-28 | $31.42 | $31.82 | $31.27 | $31.63 | $31.63 | 1,105,289 |
| 2025-03-27 | $31.78 | $31.93 | $31.42 | $31.48 | $31.48 | 1,136,250 |
| 2025-03-26 | $31.94 | $32.37 | $31.66 | $31.79 | $31.79 | 1,629,262 |
| 2025-03-25 | $31.88 | $32.10 | $31.46 | $31.50 | $31.50 | 2,438,390 |
| 2025-03-24 | $31.82 | $31.97 | $31.40 | $31.87 | $31.87 | 2,262,419 |
| 2025-03-21 | $31.84 | $32.14 | $31.51 | $31.73 | $31.73 | 2,789,663 |
| 2025-03-20 | $32.12 | $32.62 | $31.82 | $32.03 | $32.03 | 2,161,534 |
| 2025-03-19 | $31.75 | $32.65 | $31.62 | $32.44 | $32.44 | 2,046,724 |
| 2025-03-18 | $31.63 | $32.55 | $31.12 | $31.80 | $31.80 | 3,114,319 |
| 2025-03-17 | $30.34 | $31.09 | $30.30 | $30.73 | $30.73 | 1,985,893 |
| 2025-03-14 | $29.85 | $30.62 | $29.55 | $30.50 | $30.50 | 1,487,152 |
| 2025-03-13 | $29.29 | $30.20 | $29.16 | $29.86 | $29.86 | 1,988,489 |
| 2025-03-12 | $29.90 | $29.91 | $28.79 | $29.12 | $29.12 | 2,454,755 |
| 2025-03-11 | $30.95 | $31.26 | $29.78 | $29.80 | $29.80 | 2,459,898 |
| 2025-03-10 | $30.10 | $30.76 | $29.79 | $30.59 | $30.59 | 2,447,594 |
| 2025-03-07 | $28.90 | $30.28 | $28.82 | $30.04 | $30.04 | 3,017,666 |
| 2025-03-06 | $29.46 | $29.85 | $28.75 | $28.82 | $28.82 | 1,973,896 |
| 2025-03-05 | $29.51 | $29.91 | $29.05 | $29.61 | $29.61 | 1,840,065 |
| 2025-03-04 | $28.44 | $30.58 | $28.11 | $29.93 | $29.93 | 4,099,348 |
| 2025-03-03 | $29.00 | $29.15 | $28.13 | $28.58 | $28.58 | 3,083,494 |
| 2025-02-28 | $28.43 | $29.22 | $28.28 | $28.90 | $28.90 | 3,681,636 |
| 2025-02-27 | $30.05 | $30.15 | $28.64 | $28.64 | $28.64 | 3,375,192 |
| 2025-02-26 | $30.56 | $30.67 | $29.95 | $30.01 | $30.01 | 2,086,534 |
| 2025-02-25 | $29.96 | $30.62 | $29.51 | $30.25 | $30.25 | 3,123,974 |
| 2025-02-24 | $29.59 | $30.65 | $29.25 | $29.90 | $29.90 | 3,193,756 |
| 2025-02-21 | $29.84 | $30.09 | $29.37 | $29.49 | $29.49 | 2,966,066 |
| 2025-02-20 | $30.01 | $30.49 | $29.52 | $29.61 | $29.61 | 2,615,473 |
| 2025-02-19 | $30.54 | $31.12 | $30.28 | $30.28 | $30.28 | 2,099,629 |
| 2025-02-18 | $30.30 | $30.96 | $29.98 | $30.46 | $30.46 | 2,591,379 |
| 2025-02-14 | $30.79 | $31.04 | $30.14 | $30.19 | $30.19 | 2,405,007 |
| 2025-02-13 | $30.11 | $30.92 | $30.04 | $30.49 | $30.49 | 2,959,993 |
| 2025-02-12 | $29.65 | $30.18 | $29.51 | $29.84 | $29.84 | 2,551,121 |
| 2025-02-11 | $30.66 | $31.08 | $29.42 | $29.82 | $29.82 | 4,442,400 |
| 2025-02-10 | $29.56 | $30.77 | $29.37 | $30.64 | $30.64 | 3,416,565 |
| 2025-02-07 | $29.30 | $29.68 | $29.20 | $29.26 | $29.26 | 2,608,365 |
| 2025-02-06 | $29.17 | $29.43 | $28.86 | $29.17 | $29.17 | 5,320,060 |
| 2025-02-05 | $28.52 | $29.36 | $28.40 | $29.00 | $29.00 | 3,798,422 |
| 2025-02-04 | $27.38 | $28.54 | $27.38 | $28.45 | $28.45 | 4,324,529 |
| 2025-02-03 | $27.70 | $28.25 | $27.19 | $27.60 | $27.60 | 4,199,978 |
| 2025-01-31 | $27.54 | $28.66 | $27.00 | $27.38 | $27.38 | 4,692,734 |
| 2025-01-30 | $28.38 | $29.21 | $27.28 | $27.51 | $27.51 | 5,547,884 |
| 2025-01-29 | $27.76 | $28.02 | $27.47 | $27.82 | $27.82 | 2,378,589 |
| 2025-01-28 | $28.31 | $28.48 | $27.61 | $27.79 | $27.79 | 2,878,885 |
| 2025-01-27 | $28.40 | $28.82 | $27.99 | $28.29 | $28.29 | 3,854,918 |
| 2025-01-24 | $28.45 | $28.68 | $28.19 | $28.65 | $28.65 | 3,032,213 |
| 2025-01-23 | $29.33 | $29.33 | $28.38 | $28.50 | $28.50 | 3,890,003 |
| 2025-01-22 | $30.15 | $30.15 | $29.18 | $29.25 | $29.25 | 3,592,738 |
| 2025-01-21 | $29.99 | $30.21 | $29.68 | $30.01 | $30.01 | 2,552,660 |
| 2025-01-17 | $30.32 | $30.67 | $29.79 | $30.14 | $30.14 | 2,384,745 |
| 2025-01-16 | $30.54 | $30.80 | $29.98 | $30.63 | $30.63 | 3,159,487 |
| 2025-01-15 | $30.60 | $30.98 | $30.10 | $30.84 | $30.84 | 3,252,084 |
| 2025-01-14 | $29.97 | $30.62 | $29.90 | $30.34 | $30.34 | 3,271,643 |
| 2025-01-13 | $30.17 | $30.49 | $29.84 | $30.11 | $30.11 | 2,348,212 |
| 2025-01-10 | $30.64 | $30.91 | $29.49 | $30.00 | $30.00 | 6,261,189 |
| 2025-01-08 | $30.48 | $31.47 | $30.48 | $31.24 | $31.24 | 5,790,908 |
| 2025-01-07 | $30.54 | $30.67 | $29.85 | $30.49 | $30.49 | 6,078,634 |
| 2025-01-06 | $33.60 | $33.60 | $30.33 | $30.64 | $30.64 | 10,289,697 |
| 2025-01-03 | $37.53 | $39.00 | $32.71 | $33.12 | $33.12 | 11,319,278 |
| 2025-01-02 | $37.31 | $37.55 | $36.76 | $37.32 | $37.32 | 1,088,248 |
| 2024-12-31 | $36.96 | $37.10 | $36.64 | $36.67 | $36.67 | 1,269,648 |
| 2024-12-30 | $37.34 | $37.54 | $36.62 | $37.05 | $37.05 | 1,562,595 |
| 2024-12-27 | $36.56 | $37.15 | $36.40 | $36.62 | $36.62 | 1,001,961 |
| 2024-12-26 | $36.40 | $36.72 | $36.12 | $36.64 | $36.64 | 691,868 |
| 2024-12-24 | $36.39 | $36.73 | $35.89 | $36.69 | $36.69 | 504,088 |
| 2024-12-23 | $36.33 | $36.38 | $35.64 | $36.24 | $36.24 | 1,831,241 |
| 2024-12-20 | $35.00 | $36.59 | $34.96 | $36.25 | $36.25 | 4,683,203 |
| 2024-12-19 | $35.78 | $35.86 | $35.13 | $35.34 | $35.34 | 2,046,049 |
| 2024-12-18 | $36.64 | $36.71 | $34.78 | $35.20 | $35.20 | 3,379,312 |
| 2024-12-17 | $36.61 | $36.64 | $35.76 | $36.54 | $36.54 | 1,840,126 |
| 2024-12-16 | $37.60 | $37.60 | $36.40 | $36.90 | $36.90 | 3,269,770 |
| 2024-12-13 | $38.33 | $38.38 | $37.61 | $37.79 | $37.79 | 1,809,718 |
| 2024-12-12 | $38.49 | $39.04 | $37.95 | $38.36 | $38.36 | 2,265,419 |
| 2024-12-11 | $37.17 | $38.51 | $37.06 | $38.43 | $38.43 | 1,754,913 |
| 2024-12-10 | $36.94 | $37.36 | $36.59 | $36.89 | $36.89 | 1,891,634 |
| 2024-12-09 | $37.45 | $37.80 | $36.66 | $36.72 | $36.72 | 1,863,668 |
| 2024-12-06 | $38.01 | $38.36 | $36.01 | $36.82 | $36.82 | 2,894,990 |
| 2024-12-05 | $38.27 | $38.68 | $38.00 | $38.18 | $38.18 | 1,860,617 |
| 2024-12-04 | $39.82 | $39.83 | $37.95 | $38.25 | $38.25 | 1,849,245 |
| 2024-12-03 | $39.78 | $39.92 | $39.13 | $39.83 | $39.83 | 1,298,004 |
| 2024-12-02 | $40.51 | $40.54 | $38.69 | $39.47 | $39.47 | 2,124,107 |
| 2024-11-29 | $40.77 | $40.90 | $40.50 | $40.52 | $40.52 | 583,959 |
| 2024-11-27 | $40.48 | $41.12 | $40.27 | $40.34 | $40.34 | 1,048,483 |
| 2024-11-26 | $40.68 | $41.19 | $40.37 | $40.78 | $40.78 | 1,973,889 |
| 2024-11-25 | $41.45 | $41.93 | $40.39 | $40.41 | $40.41 | 2,812,406 |
| 2024-11-22 | $40.41 | $41.17 | $40.28 | $41.09 | $41.09 | 1,525,025 |
| 2024-11-21 | $40.75 | $41.07 | $40.26 | $40.64 | $40.64 | 1,615,711 |
| 2024-11-20 | $39.59 | $40.18 | $39.36 | $40.11 | $40.11 | 1,931,948 |
| 2024-11-19 | $38.58 | $39.51 | $38.43 | $39.37 | $39.37 | 1,612,634 |
| 2024-11-18 | $38.36 | $39.76 | $38.09 | $39.02 | $39.02 | 1,712,223 |
| 2024-11-15 | $38.47 | $38.76 | $38.13 | $38.19 | $38.19 | 1,417,916 |
| 2024-11-14 | $38.75 | $39.02 | $38.28 | $38.44 | $38.44 | 4,118,304 |
| 2024-11-13 | $39.00 | $39.15 | $37.98 | $38.65 | $38.65 | 2,655,999 |
| 2024-11-12 | $39.77 | $40.08 | $38.30 | $38.48 | $38.48 | 3,572,827 |
| 2024-11-11 | $38.60 | $39.97 | $38.20 | $39.87 | $39.87 | 2,170,598 |
| 2024-11-08 | $37.85 | $38.81 | $37.61 | $38.16 | $38.16 | 2,276,577 |
| 2024-11-07 | $36.97 | $38.12 | $36.80 | $37.80 | $37.80 | 2,144,464 |
| 2024-11-06 | $36.76 | $37.47 | $35.00 | $37.10 | $37.10 | 4,530,266 |
| 2024-11-05 | $34.85 | $35.44 | $34.70 | $35.36 | $35.36 | 1,987,507 |
| 2024-11-04 | $33.97 | $35.11 | $33.80 | $34.70 | $34.70 | 2,217,704 |
| 2024-11-01 | $34.23 | $34.59 | $33.66 | $33.94 | $33.94 | 2,213,612 |
| 2024-10-31 | $35.10 | $35.25 | $34.02 | $34.03 | $34.03 | 3,555,036 |
| 2024-10-30 | $34.89 | $35.39 | $34.46 | $35.11 | $35.11 | 2,549,668 |
| 2024-10-29 | $35.18 | $35.44 | $34.71 | $35.05 | $35.05 | 2,845,198 |
| 2024-10-28 | $35.35 | $35.87 | $35.18 | $35.21 | $35.21 | 1,904,176 |
| 2024-10-25 | $37.46 | $37.57 | $36.12 | $36.57 | $36.57 | 2,420,944 |
| 2024-10-24 | $35.79 | $37.40 | $35.50 | $37.20 | $37.20 | 4,152,913 |
| 2024-10-23 | $35.73 | $35.91 | $35.33 | $35.85 | $35.85 | 2,329,763 |
| 2024-10-22 | $35.56 | $35.76 | $35.42 | $35.45 | $35.45 | 3,530,438 |
| 2024-10-21 | $35.75 | $35.90 | $35.35 | $35.77 | $35.77 | 3,164,352 |
| 2024-10-18 | $34.97 | $35.53 | $34.91 | $35.43 | $35.43 | 1,383,299 |
| 2024-10-17 | $35.59 | $35.78 | $34.92 | $35.05 | $35.05 | 2,172,335 |
| 2024-10-16 | $34.10 | $35.58 | $34.10 | $35.36 | $35.36 | 2,399,462 |
| 2024-10-15 | $34.73 | $34.87 | $33.92 | $34.08 | $34.08 | 3,260,716 |
| 2024-10-14 | $35.85 | $36.12 | $34.86 | $35.05 | $35.05 | 2,744,864 |
| 2024-10-11 | $34.73 | $36.96 | $34.59 | $36.29 | $36.29 | 3,844,157 |
| 2024-10-10 | $34.27 | $34.84 | $34.06 | $34.73 | $34.73 | 2,009,444 |
| 2024-10-09 | $34.35 | $34.72 | $34.04 | $34.21 | $34.21 | 1,926,844 |
| 2024-10-08 | $34.11 | $34.56 | $33.83 | $34.55 | $34.55 | 1,478,717 |
| 2024-10-07 | $34.13 | $34.69 | $34.03 | $34.41 | $34.41 | 2,616,605 |
| 2024-10-04 | $34.20 | $34.35 | $33.97 | $34.10 | $34.10 | 1,800,645 |
| 2024-10-03 | $33.07 | $34.03 | $32.81 | $34.01 | $34.01 | 1,984,360 |
| 2024-10-02 | $33.14 | $33.31 | $32.63 | $33.06 | $33.06 | 2,230,944 |
| 2024-10-01 | $31.96 | $32.74 | $31.77 | $32.66 | $32.66 | 2,409,203 |
| 2024-09-30 | $31.40 | $32.75 | $31.29 | $32.57 | $32.57 | 3,633,183 |
| 2024-09-27 | $30.70 | $31.71 | $30.64 | $31.49 | $31.49 | 3,031,693 |
| 2024-09-26 | $30.07 | $30.63 | $29.99 | $30.23 | $30.23 | 2,554,729 |
| 2024-09-25 | $31.24 | $31.36 | $30.33 | $30.55 | $30.55 | 2,394,175 |
| 2024-09-24 | $32.00 | $32.09 | $31.25 | $31.25 | $31.25 | 2,650,702 |
| 2024-09-23 | $31.88 | $32.26 | $31.57 | $31.81 | $31.81 | 2,774,117 |
| 2024-09-20 | $30.00 | $31.89 | $30.00 | $31.88 | $31.88 | 6,498,419 |
| 2024-09-19 | $29.76 | $30.22 | $29.41 | $30.04 | $30.04 | 2,553,015 |
| 2024-09-18 | $28.50 | $29.63 | $28.43 | $29.41 | $29.41 | 2,590,925 |
| 2024-09-17 | $28.17 | $28.56 | $28.11 | $28.51 | $28.51 | 1,533,096 |
| 2024-09-16 | $27.49 | $28.07 | $27.29 | $28.04 | $28.04 | 2,197,010 |
| 2024-09-13 | $27.27 | $27.52 | $27.15 | $27.34 | $27.34 | 1,525,151 |
| 2024-09-12 | $27.12 | $27.41 | $26.85 | $27.05 | $27.05 | 1,563,748 |
| 2024-09-11 | $26.78 | $27.24 | $26.58 | $27.02 | $27.02 | 1,497,305 |
| 2024-09-10 | $26.81 | $26.86 | $26.50 | $26.77 | $26.77 | 1,833,327 |
| 2024-09-09 | $26.91 | $27.06 | $26.55 | $26.72 | $26.72 | 2,586,967 |
| 2024-09-06 | $27.39 | $27.50 | $26.91 | $27.03 | $27.03 | 3,087,633 |
| 2024-09-05 | $27.39 | $27.57 | $27.03 | $27.39 | $27.39 | 2,681,521 |
| 2024-09-04 | $27.21 | $27.48 | $27.05 | $27.15 | $27.15 | 1,590,102 |
| 2024-09-03 | $27.25 | $27.31 | $26.60 | $27.12 | $27.12 | 2,263,223 |
| 2024-08-30 | $27.88 | $27.96 | $27.60 | $27.67 | $27.67 | 1,896,849 |
| 2024-08-29 | $27.62 | $28.23 | $27.43 | $27.94 | $27.94 | 1,539,676 |
| 2024-08-28 | $27.30 | $27.62 | $27.30 | $27.56 | $27.56 | 1,471,234 |
| 2024-08-27 | $27.46 | $27.64 | $27.29 | $27.47 | $27.47 | 1,493,681 |
| 2024-08-26 | $27.66 | $27.96 | $27.56 | $27.61 | $27.61 | 1,547,006 |
| 2024-08-23 | $27.50 | $27.51 | $27.19 | $27.47 | $27.47 | 1,708,860 |
| 2024-08-22 | $26.81 | $27.10 | $26.58 | $27.00 | $27.00 | 1,695,736 |
| 2024-08-21 | $27.14 | $27.16 | $26.45 | $26.75 | $26.75 | 2,064,013 |
| 2024-08-20 | $27.29 | $27.39 | $26.67 | $26.89 | $26.89 | 2,154,643 |
| 2024-08-19 | $26.87 | $27.43 | $26.83 | $27.42 | $27.42 | 1,986,684 |
| 2024-08-16 | $26.48 | $26.87 | $26.43 | $26.75 | $26.75 | 1,296,068 |
| 2024-08-15 | $25.95 | $26.76 | $25.88 | $26.63 | $26.63 | 2,608,870 |
| 2024-08-14 | $26.44 | $26.49 | $26.20 | $26.35 | $26.35 | 1,397,406 |
| 2024-08-13 | $26.40 | $26.49 | $26.13 | $26.27 | $26.27 | 3,030,264 |
| 2024-08-12 | $26.11 | $26.61 | $26.11 | $26.52 | $26.52 | 2,415,519 |
| 2024-08-09 | $25.87 | $26.09 | $25.68 | $25.98 | $25.98 | 1,844,074 |
| 2024-08-08 | $24.75 | $26.01 | $24.65 | $25.93 | $25.93 | 3,185,798 |
| 2024-08-07 | $24.91 | $25.01 | $24.55 | $24.59 | $24.59 | 1,957,131 |
| 2024-08-06 | $24.23 | $24.90 | $23.99 | $24.42 | $24.42 | 3,171,065 |
| 2024-08-05 | $24.01 | $24.38 | $23.85 | $24.10 | $24.10 | 2,857,317 |
| 2024-08-02 | $25.83 | $25.89 | $24.64 | $24.89 | $24.89 | 4,244,051 |
| 2024-08-01 | $26.54 | $26.69 | $26.07 | $26.23 | $26.23 | 3,311,843 |
| 2024-07-31 | $27.04 | $27.33 | $26.44 | $26.47 | $26.47 | 3,562,704 |
| 2024-07-30 | $25.79 | $26.79 | $25.79 | $26.67 | $26.67 | 4,375,389 |
| 2024-07-29 | $25.31 | $25.80 | $25.31 | $25.77 | $25.77 | 3,170,301 |
| 2024-07-26 | $25.34 | $25.58 | $24.72 | $25.35 | $25.35 | 4,432,698 |
| 2024-07-25 | $25.75 | $26.16 | $24.77 | $25.01 | $25.01 | 5,448,617 |
| 2024-07-24 | $25.44 | $25.79 | $24.86 | $24.89 | $24.89 | 5,033,252 |
| 2024-07-23 | $25.80 | $25.80 | $25.21 | $25.46 | $25.46 | 3,906,823 |
| 2024-07-22 | $25.91 | $25.97 | $25.64 | $25.83 | $25.83 | 3,032,409 |
| 2024-07-19 | $25.75 | $26.14 | $25.57 | $25.81 | $25.81 | 2,241,844 |
| 2024-07-18 | $25.96 | $26.17 | $25.75 | $25.93 | $25.93 | 2,442,997 |
| 2024-07-17 | $26.31 | $26.60 | $25.85 | $25.89 | $25.89 | 2,874,373 |
| 2024-07-16 | $26.42 | $26.42 | $26.08 | $26.38 | $26.38 | 2,520,561 |
| 2024-07-15 | $26.41 | $26.60 | $26.27 | $26.31 | $26.31 | 3,943,914 |
| 2024-07-12 | $26.24 | $26.38 | $25.90 | $25.91 | $25.91 | 2,322,897 |
| 2024-07-11 | $25.79 | $26.01 | $25.49 | $26.00 | $26.00 | 3,190,636 |
| 2024-07-10 | $25.54 | $25.66 | $25.38 | $25.56 | $25.56 | 2,018,551 |
| 2024-07-09 | $24.99 | $25.74 | $24.95 | $25.46 | $25.46 | 2,628,883 |
| 2024-07-08 | $24.68 | $25.28 | $24.61 | $25.16 | $25.16 | 2,707,157 |
| 2024-07-05 | $24.76 | $24.80 | $24.35 | $24.53 | $24.53 | 1,578,085 |
| 2024-07-03 | $24.69 | $25.05 | $24.57 | $24.81 | $24.81 | 972,981 |
| 2024-07-02 | $24.24 | $24.68 | $24.16 | $24.60 | $24.60 | 2,655,931 |
| 2024-07-01 | $24.41 | $24.49 | $23.94 | $24.01 | $24.01 | 1,796,589 |
| 2024-06-28 | $24.51 | $24.59 | $24.04 | $24.30 | $24.30 | 2,787,543 |
| 2024-06-27 | $24.29 | $24.48 | $24.12 | $24.23 | $24.23 | 1,904,365 |
| 2024-06-26 | $24.25 | $24.28 | $23.71 | $24.03 | $24.03 | 3,273,746 |
| 2024-06-25 | $24.55 | $24.55 | $24.18 | $24.29 | $24.29 | 1,394,316 |
| 2024-06-24 | $24.26 | $24.77 | $24.22 | $24.63 | $24.63 | 2,417,579 |
| 2024-06-21 | $24.10 | $24.26 | $23.89 | $24.16 | $24.16 | 7,941,460 |
| 2024-06-20 | $23.77 | $24.16 | $23.63 | $24.04 | $24.04 | 2,422,980 |
| 2024-06-18 | $24.10 | $24.29 | $23.77 | $23.89 | $23.89 | 2,725,803 |
| 2024-06-17 | $24.50 | $24.54 | $23.87 | $24.06 | $24.06 | 3,205,585 |
| 2024-06-14 | $25.29 | $25.30 | $24.56 | $24.56 | $24.56 | 2,507,954 |
| 2024-06-13 | $25.92 | $25.95 | $25.30 | $25.46 | $25.46 | 2,041,035 |
| 2024-06-12 | $26.39 | $26.46 | $25.87 | $26.04 | $26.04 | 2,848,503 |
| 2024-06-11 | $26.09 | $26.26 | $25.77 | $26.06 | $26.06 | 1,353,842 |
| 2024-06-10 | $25.34 | $26.18 | $25.31 | $26.17 | $26.17 | 2,645,281 |
| 2024-06-07 | $25.39 | $25.41 | $25.07 | $25.38 | $25.38 | 3,562,719 |
| 2024-06-06 | $25.83 | $25.95 | $25.47 | $25.64 | $25.64 | 1,210,588 |
| 2024-06-05 | $25.64 | $25.97 | $25.47 | $25.84 | $25.84 | 1,924,479 |
| 2024-06-04 | $25.88 | $25.94 | $25.48 | $25.55 | $25.55 | 2,249,443 |
| 2024-06-03 | $26.50 | $26.57 | $25.90 | $26.13 | $26.13 | 2,276,252 |
| 2024-05-31 | $25.95 | $26.35 | $25.81 | $26.30 | $26.30 | 4,611,216 |
| 2024-05-30 | $25.04 | $25.88 | $25.04 | $25.85 | $25.85 | 2,889,220 |
| 2024-05-29 | $25.14 | $25.23 | $25.02 | $25.04 | $25.04 | 2,066,869 |
| 2024-05-28 | $25.00 | $25.38 | $24.93 | $25.25 | $25.25 | 2,385,403 |
| 2024-05-24 | $24.70 | $24.84 | $24.57 | $24.83 | $24.83 | 1,751,547 |
| 2024-05-23 | $24.75 | $24.95 | $24.42 | $24.61 | $24.61 | 2,703,409 |
| 2024-05-22 | $24.46 | $24.75 | $24.14 | $24.55 | $24.55 | 2,124,464 |
| 2024-05-21 | $24.38 | $24.83 | $24.27 | $24.66 | $24.66 | 2,554,016 |
| 2024-05-20 | $24.34 | $24.68 | $24.33 | $24.51 | $24.51 | 1,647,019 |
| 2024-05-17 | $24.41 | $24.41 | $24.20 | $24.30 | $24.30 | 1,706,097 |
| 2024-05-16 | $24.45 | $24.59 | $24.27 | $24.28 | $24.28 | 1,615,713 |
| 2024-05-15 | $24.19 | $24.57 | $23.85 | $24.38 | $24.38 | 2,893,555 |
| 2024-05-14 | $23.52 | $24.21 | $23.52 | $24.19 | $24.19 | 3,389,236 |
| 2024-05-13 | $23.35 | $23.53 | $23.18 | $23.47 | $23.47 | 1,691,637 |
| 2024-05-10 | $23.69 | $23.72 | $23.10 | $23.26 | $23.26 | 2,046,845 |
| 2024-05-09 | $23.64 | $23.78 | $23.56 | $23.68 | $23.68 | 1,400,733 |
| 2024-05-08 | $23.74 | $23.98 | $23.55 | $23.56 | $23.56 | 2,512,840 |
| 2024-05-07 | $24.03 | $24.36 | $23.88 | $23.89 | $23.89 | 2,217,658 |
| 2024-05-06 | $23.56 | $24.14 | $23.50 | $24.02 | $24.02 | 2,468,920 |
| 2024-05-03 | $23.26 | $23.53 | $23.13 | $23.29 | $23.29 | 1,896,456 |
| 2024-05-02 | $23.08 | $23.48 | $23.03 | $23.20 | $23.20 | 2,619,165 |
| 2024-05-01 | $23.55 | $23.63 | $22.82 | $22.93 | $22.93 | 2,720,367 |
| 2024-04-30 | $24.06 | $24.15 | $23.47 | $23.52 | $23.52 | 3,076,809 |
| 2024-04-29 | $23.87 | $24.38 | $23.87 | $24.15 | $24.15 | 2,767,990 |
| 2024-04-26 | $23.91 | $24.02 | $23.52 | $24.00 | $24.00 | 2,522,106 |
| 2024-04-25 | $24.07 | $24.16 | $23.05 | $23.94 | $23.94 | 4,726,401 |
| 2024-04-24 | $23.97 | $24.40 | $23.78 | $24.21 | $24.21 | 3,431,419 |
| 2024-04-23 | $24.03 | $24.23 | $23.85 | $24.07 | $24.07 | 2,215,425 |
| 2024-04-22 | $23.87 | $24.39 | $23.78 | $24.10 | $24.10 | 2,015,622 |
| 2024-04-19 | $23.66 | $24.07 | $23.65 | $24.00 | $24.00 | 2,013,326 |
| 2024-04-18 | $23.93 | $24.07 | $23.67 | $23.70 | $23.70 | 2,073,808 |
| 2024-04-17 | $23.74 | $24.04 | $23.54 | $23.85 | $23.85 | 1,910,891 |
| 2024-04-16 | $23.67 | $23.84 | $23.29 | $23.83 | $23.83 | 2,383,261 |
| 2024-04-15 | $24.35 | $24.57 | $23.73 | $23.78 | $23.78 | 2,850,797 |
| 2024-04-12 | $24.58 | $24.82 | $24.16 | $24.28 | $24.28 | 2,503,951 |
| 2024-04-11 | $24.69 | $24.70 | $24.15 | $24.40 | $24.40 | 1,732,514 |
| 2024-04-10 | $24.40 | $24.74 | $24.29 | $24.62 | $24.62 | 2,855,813 |
| 2024-04-09 | $24.15 | $24.63 | $24.01 | $24.54 | $24.54 | 2,851,561 |
| 2024-04-08 | $24.17 | $24.28 | $23.91 | $24.12 | $24.12 | 2,134,574 |
| 2024-04-05 | $23.91 | $24.22 | $23.70 | $24.12 | $24.12 | 1,673,333 |
| 2024-04-04 | $24.16 | $24.34 | $23.74 | $23.91 | $23.91 | 2,378,916 |
| 2024-04-03 | $23.90 | $24.29 | $23.81 | $24.15 | $24.15 | 3,100,183 |
| 2024-04-02 | $23.93 | $24.19 | $23.65 | $23.90 | $23.90 | 3,303,954 |
| 2024-04-01 | $23.86 | $24.18 | $23.56 | $23.97 | $23.97 | 2,233,810 |
| 2024-03-28 | $23.77 | $24.00 | $23.63 | $23.72 | $23.72 | 2,787,738 |
| 2024-03-27 | $22.90 | $23.96 | $22.81 | $23.72 | $23.72 | 4,847,579 |
| 2024-03-26 | $23.18 | $23.21 | $22.92 | $22.94 | $22.94 | 1,884,417 |
| 2024-03-25 | $22.82 | $23.18 | $22.80 | $23.07 | $23.07 | 3,064,031 |
| 2024-03-22 | $22.62 | $22.80 | $22.58 | $22.72 | $22.72 | 2,254,008 |
| 2024-03-21 | $22.41 | $22.72 | $22.25 | $22.60 | $22.60 | 2,487,262 |
| 2024-03-20 | $21.46 | $22.42 | $21.29 | $22.41 | $22.41 | 4,929,278 |
| 2024-03-19 | $21.14 | $21.64 | $21.07 | $21.58 | $21.58 | 1,968,609 |
| 2024-03-18 | $21.44 | $21.44 | $21.08 | $21.16 | $21.16 | 2,437,245 |
| 2024-03-15 | $21.51 | $21.78 | $21.23 | $21.35 | $21.35 | 5,066,601 |
| 2024-03-14 | $21.70 | $21.82 | $21.40 | $21.56 | $21.56 | 2,043,450 |
| 2024-03-13 | $21.58 | $21.98 | $21.47 | $21.70 | $21.70 | 2,985,188 |
| 2024-03-12 | $21.31 | $21.50 | $21.00 | $21.38 | $21.38 | 5,018,904 |
| 2024-03-11 | $21.26 | $21.60 | $21.13 | $21.35 | $21.35 | 3,840,891 |
| 2024-03-08 | $21.28 | $21.49 | $21.08 | $21.41 | $21.41 | 4,116,579 |
| 2024-03-07 | $21.18 | $21.37 | $21.01 | $21.04 | $21.04 | 2,134,868 |
| 2024-03-06 | $21.69 | $21.75 | $21.17 | $21.17 | $21.17 | 1,765,127 |
| 2024-03-05 | $21.48 | $21.71 | $21.21 | $21.53 | $21.53 | 2,584,847 |
| 2024-03-04 | $21.39 | $21.63 | $21.33 | $21.44 | $21.44 | 4,329,882 |
| 2024-03-01 | $20.95 | $21.26 | $20.78 | $21.09 | $21.09 | 2,351,462 |
| 2024-02-29 | $20.89 | $21.12 | $20.76 | $20.95 | $20.95 | 5,189,004 |
| 2024-02-28 | $20.63 | $20.99 | $20.45 | $20.81 | $20.81 | 3,789,276 |
| 2024-02-27 | $21.08 | $21.09 | $20.52 | $20.60 | $20.60 | 2,395,733 |
| 2024-02-26 | $20.83 | $21.10 | $20.69 | $20.90 | $20.90 | 1,702,133 |
| 2024-02-23 | $20.50 | $20.75 | $20.30 | $20.73 | $20.73 | 2,031,571 |
| 2024-02-22 | $20.63 | $20.92 | $20.50 | $20.74 | $20.74 | 2,555,368 |
| 2024-02-21 | $19.97 | $21.46 | $19.97 | $21.04 | $21.04 | 7,707,746 |
| 2024-02-20 | $19.81 | $19.88 | $19.58 | $19.68 | $19.68 | 1,836,359 |
| 2024-02-16 | $19.94 | $20.06 | $19.74 | $19.94 | $19.94 | 2,657,949 |
| 2024-02-15 | $19.35 | $20.17 | $19.33 | $19.98 | $19.98 | 4,316,181 |
| 2024-02-14 | $19.50 | $19.54 | $19.07 | $19.23 | $19.23 | 3,091,730 |
| 2024-02-13 | $19.82 | $19.83 | $19.26 | $19.46 | $19.46 | 3,108,350 |
| 2024-02-12 | $19.74 | $20.33 | $19.69 | $20.00 | $20.00 | 2,301,337 |
| 2024-02-09 | $19.96 | $20.08 | $19.57 | $19.75 | $19.75 | 3,916,390 |
| 2024-02-08 | $20.10 | $20.35 | $20.10 | $20.20 | $20.20 | 1,753,047 |
| 2024-02-07 | $20.10 | $20.24 | $19.92 | $20.15 | $20.15 | 1,942,699 |
| 2024-02-06 | $19.78 | $20.23 | $19.65 | $20.03 | $20.03 | 1,653,294 |
| 2024-02-05 | $19.84 | $19.91 | $19.61 | $19.77 | $19.77 | 2,903,158 |
| 2024-02-02 | $20.13 | $20.16 | $19.84 | $19.89 | $19.89 | 2,157,024 |
| 2024-02-01 | $20.31 | $20.45 | $20.08 | $20.23 | $20.23 | 2,340,906 |
| 2024-01-31 | $20.83 | $20.85 | $20.20 | $20.20 | $20.20 | 2,775,769 |
| 2024-01-30 | $20.36 | $20.91 | $20.25 | $20.86 | $20.86 | 2,241,102 |
| 2024-01-29 | $20.51 | $20.53 | $20.25 | $20.49 | $20.49 | 2,865,917 |
| 2024-01-26 | $20.53 | $20.59 | $19.96 | $20.56 | $20.56 | 4,491,442 |
| 2024-01-25 | $20.30 | $21.12 | $19.80 | $20.42 | $20.42 | 8,841,430 |
| 2024-01-24 | $19.97 | $20.19 | $19.92 | $20.08 | $20.08 | 4,432,323 |
| 2024-01-23 | $19.87 | $20.02 | $19.76 | $19.81 | $19.81 | 3,078,263 |
| 2024-01-22 | $19.78 | $20.03 | $19.61 | $19.89 | $19.89 | 2,656,780 |
| 2024-01-19 | $19.47 | $19.83 | $19.36 | $19.81 | $19.81 | 4,817,988 |
| 2024-01-18 | $19.60 | $19.60 | $19.16 | $19.43 | $19.43 | 3,096,419 |
| 2024-01-17 | $19.40 | $19.58 | $19.21 | $19.43 | $19.43 | 3,443,870 |
| 2024-01-16 | $19.92 | $19.97 | $19.46 | $19.50 | $19.50 | 2,089,109 |
| 2024-01-12 | $20.13 | $20.23 | $19.88 | $20.12 | $20.12 | 1,666,325 |
| 2024-01-11 | $19.94 | $20.08 | $19.66 | $19.83 | $19.83 | 3,031,378 |
| 2024-01-10 | $20.29 | $20.29 | $19.74 | $19.94 | $19.94 | 2,024,407 |
| 2024-01-09 | $20.66 | $20.66 | $20.08 | $20.33 | $20.33 | 2,706,389 |
| 2024-01-08 | $20.41 | $20.64 | $20.10 | $20.59 | $20.59 | 3,059,785 |
| 2024-01-05 | $20.64 | $20.76 | $20.39 | $20.66 | $20.66 | 1,766,954 |
| 2024-01-04 | $20.76 | $20.78 | $20.30 | $20.37 | $20.37 | 2,618,494 |
| 2024-01-03 | $20.40 | $20.88 | $20.30 | $20.64 | $20.64 | 2,725,003 |
| 2024-01-02 | $20.23 | $20.60 | $20.17 | $20.35 | $20.35 | 2,020,938 |
| 2023-12-29 | $20.24 | $20.32 | $20.00 | $20.00 | $20.00 | 2,028,386 |
| 2023-12-28 | $20.32 | $20.53 | $20.20 | $20.26 | $20.26 | 1,744,119 |
| 2023-12-27 | $20.67 | $20.68 | $20.27 | $20.35 | $20.35 | 1,712,860 |
| 2023-12-26 | $20.54 | $20.79 | $20.42 | $20.55 | $20.55 | 1,516,444 |
| 2023-12-22 | $20.59 | $20.65 | $20.39 | $20.48 | $20.48 | 1,700,916 |
| 2023-12-21 | $20.04 | $20.47 | $20.02 | $20.46 | $20.46 | 2,698,715 |
| 2023-12-20 | $20.18 | $20.38 | $19.95 | $19.97 | $19.97 | 2,942,812 |
| 2023-12-19 | $19.70 | $20.21 | $19.58 | $20.14 | $20.14 | 2,201,347 |
| 2023-12-18 | $20.39 | $20.39 | $19.66 | $19.79 | $19.79 | 3,732,989 |
| 2023-12-15 | $20.23 | $20.26 | $19.91 | $20.00 | $20.00 | 4,363,011 |
| 2023-12-14 | $20.16 | $20.33 | $19.97 | $20.21 | $20.21 | 3,074,328 |
| 2023-12-13 | $19.54 | $20.01 | $19.49 | $19.96 | $19.96 | 6,249,767 |
| 2023-12-12 | $19.46 | $19.77 | $19.34 | $19.43 | $19.43 | 2,189,432 |
| 2023-12-11 | $19.81 | $20.04 | $19.71 | $19.83 | $19.83 | 2,175,490 |
| 2023-12-08 | $20.01 | $20.15 | $19.76 | $20.05 | $20.05 | 2,139,238 |
| 2023-12-07 | $19.76 | $19.96 | $19.69 | $19.86 | $19.86 | 2,879,033 |
| 2023-12-06 | $20.16 | $20.38 | $19.75 | $19.75 | $19.75 | 2,997,084 |
| 2023-12-05 | $20.99 | $21.06 | $20.26 | $20.34 | $20.34 | 2,341,709 |
| 2023-12-04 | $21.20 | $21.32 | $20.81 | $20.90 | $20.90 | 3,892,790 |
| 2023-12-01 | $20.75 | $21.15 | $20.70 | $21.07 | $21.07 | 1,613,491 |
| 2023-11-30 | $20.79 | $21.21 | $20.66 | $20.86 | $20.86 | 2,400,702 |
| 2023-11-29 | $20.90 | $21.10 | $20.60 | $20.60 | $20.60 | 2,395,575 |
| 2023-11-28 | $21.28 | $21.33 | $20.80 | $20.85 | $20.85 | 2,415,425 |
| 2023-11-27 | $21.04 | $21.32 | $20.95 | $21.32 | $21.32 | 5,273,567 |
| 2023-11-24 | $21.12 | $21.45 | $21.10 | $21.21 | $21.21 | 853,155 |
| 2023-11-22 | $21.07 | $21.54 | $20.95 | $21.23 | $21.23 | 2,005,905 |
| 2023-11-21 | $21.35 | $21.63 | $21.13 | $21.38 | $21.38 | 1,608,007 |
| 2023-11-20 | $21.50 | $21.73 | $21.30 | $21.43 | $21.43 | 2,056,692 |
| 2023-11-17 | $21.27 | $21.65 | $21.21 | $21.39 | $21.39 | 3,636,220 |
| 2023-11-16 | $21.32 | $21.51 | $20.57 | $21.16 | $21.16 | 3,307,843 |
| 2023-11-15 | $21.25 | $21.82 | $21.25 | $21.63 | $21.63 | 2,235,458 |
| 2023-11-14 | $20.94 | $21.38 | $20.83 | $21.27 | $21.27 | 2,826,338 |
| 2023-11-13 | $21.11 | $21.12 | $20.75 | $20.87 | $20.87 | 2,273,324 |
| 2023-11-10 | $21.03 | $21.23 | $20.69 | $20.91 | $20.91 | 2,187,168 |
| 2023-11-09 | $20.92 | $21.31 | $20.84 | $20.89 | $20.89 | 2,435,382 |
| 2023-11-08 | $21.27 | $21.48 | $20.64 | $20.84 | $20.84 | 3,685,006 |
| 2023-11-07 | $21.33 | $21.44 | $21.21 | $21.35 | $21.35 | 3,403,587 |
| 2023-11-06 | $22.25 | $22.40 | $21.43 | $21.58 | $21.58 | 3,603,971 |
| 2023-11-03 | $22.32 | $22.59 | $22.27 | $22.35 | $22.35 | 2,521,394 |
| 2023-11-02 | $21.76 | $22.27 | $21.65 | $22.26 | $22.26 | 2,386,693 |
| 2023-11-01 | $21.56 | $21.99 | $21.32 | $21.85 | $21.85 | 1,681,389 |
| 2023-10-31 | $21.45 | $21.80 | $21.25 | $21.72 | $21.72 | 1,607,558 |
| 2023-10-30 | $21.18 | $21.39 | $20.96 | $21.29 | $21.29 | 2,068,046 |
| 2023-10-27 | $21.87 | $22.00 | $21.14 | $21.20 | $21.20 | 3,531,044 |
| 2023-10-26 | $21.83 | $22.13 | $21.52 | $21.94 | $21.94 | 3,286,919 |
| 2023-10-25 | $21.86 | $22.37 | $21.41 | $22.02 | $22.02 | 4,414,891 |
| 2023-10-24 | $22.74 | $22.91 | $22.63 | $22.69 | $22.69 | 2,487,125 |
| 2023-10-23 | $22.67 | $23.04 | $22.45 | $22.73 | $22.73 | 2,438,938 |
| 2023-10-20 | $23.06 | $23.14 | $22.76 | $22.78 | $22.78 | 2,463,307 |
| 2023-10-19 | $23.10 | $23.40 | $22.90 | $23.11 | $23.11 | 2,197,339 |
| 2023-10-18 | $23.65 | $23.68 | $23.18 | $23.26 | $23.26 | 1,344,709 |
| 2023-10-17 | $23.09 | $23.59 | $23.09 | $23.53 | $23.53 | 3,929,768 |
| 2023-10-16 | $23.15 | $23.29 | $22.89 | $23.12 | $23.12 | 1,825,161 |
| 2023-10-13 | $23.25 | $23.51 | $23.01 | $23.17 | $23.17 | 2,454,381 |
| 2023-10-12 | $22.82 | $23.10 | $22.65 | $23.08 | $23.08 | 2,988,912 |
| 2023-10-11 | $22.31 | $22.80 | $22.24 | $22.71 | $22.71 | 2,483,761 |
| 2023-10-10 | $22.67 | $22.90 | $22.52 | $22.62 | $22.62 | 2,255,983 |
| 2023-10-09 | $22.56 | $22.86 | $22.38 | $22.70 | $22.70 | 2,591,820 |
| 2023-10-06 | $21.89 | $22.44 | $21.83 | $22.18 | $22.18 | 2,573,167 |
| 2023-10-05 | $21.10 | $21.84 | $21.10 | $21.76 | $21.76 | 2,999,954 |
| 2023-10-04 | $21.56 | $21.72 | $21.00 | $21.20 | $21.20 | 2,355,381 |
| 2023-10-03 | $21.94 | $22.19 | $21.67 | $21.90 | $21.90 | 2,037,604 |
| 2023-10-02 | $22.65 | $22.77 | $21.80 | $22.01 | $22.01 | 2,298,950 |
| 2023-09-29 | $22.73 | $22.87 | $22.51 | $22.58 | $22.58 | 2,232,721 |
| 2023-09-28 | $22.47 | $23.03 | $22.46 | $22.82 | $22.82 | 2,566,071 |
| 2023-09-27 | $22.23 | $22.72 | $22.20 | $22.50 | $22.50 | 1,995,366 |
| 2023-09-26 | $21.71 | $22.16 | $21.55 | $21.92 | $21.92 | 1,958,466 |
| 2023-09-25 | $21.30 | $22.05 | $21.28 | $21.97 | $21.97 | 1,884,365 |
| 2023-09-22 | $21.43 | $21.77 | $21.34 | $21.35 | $21.35 | 2,179,605 |
| 2023-09-21 | $21.82 | $21.83 | $21.30 | $21.30 | $21.30 | 1,959,285 |
| 2023-09-20 | $22.13 | $22.28 | $21.77 | $21.80 | $21.80 | 2,386,718 |
| 2023-09-19 | $22.00 | $22.14 | $21.78 | $21.87 | $21.87 | 1,635,789 |
| 2023-09-18 | $22.00 | $22.00 | $21.66 | $21.81 | $21.81 | 1,622,793 |
| 2023-09-15 | $22.01 | $22.15 | $21.57 | $21.71 | $21.71 | 5,398,227 |
| 2023-09-14 | $22.73 | $22.84 | $21.89 | $22.16 | $22.16 | 3,410,500 |
| 2023-09-13 | $22.80 | $22.81 | $22.42 | $22.53 | $22.53 | 1,928,691 |
| 2023-09-12 | $22.53 | $22.97 | $22.40 | $22.79 | $22.79 | 2,453,854 |
| 2023-09-11 | $22.55 | $22.65 | $22.15 | $22.28 | $22.28 | 2,109,620 |
| 2023-09-08 | $22.42 | $22.66 | $22.36 | $22.45 | $22.45 | 868,847 |
| 2023-09-07 | $22.32 | $22.54 | $22.19 | $22.34 | $22.34 | 2,821,429 |
| 2023-09-06 | $22.18 | $22.44 | $22.07 | $22.20 | $22.20 | 2,599,961 |
| 2023-09-05 | $22.66 | $22.74 | $22.07 | $22.22 | $22.22 | 3,212,708 |
| 2023-09-01 | $22.51 | $22.84 | $22.34 | $22.67 | $22.67 | 1,820,838 |
| 2023-08-31 | $22.17 | $22.47 | $21.97 | $22.35 | $22.35 | 2,393,028 |
| 2023-08-30 | $21.92 | $22.32 | $21.85 | $22.21 | $22.21 | 1,926,269 |
| 2023-08-29 | $21.76 | $21.90 | $21.44 | $21.90 | $21.90 | 2,264,487 |
| 2023-08-28 | $22.00 | $22.10 | $21.67 | $21.76 | $21.76 | 1,931,681 |
| 2023-08-25 | $21.73 | $21.82 | $21.39 | $21.76 | $21.76 | 4,097,547 |
| 2023-08-24 | $21.65 | $22.01 | $21.53 | $21.54 | $21.54 | 3,623,120 |
| 2023-08-23 | $21.78 | $21.89 | $21.63 | $21.74 | $21.74 | 2,112,445 |
| 2023-08-22 | $22.20 | $22.29 | $21.95 | $21.98 | $21.98 | 2,471,083 |
| 2023-08-21 | $22.66 | $22.70 | $22.04 | $22.27 | $22.27 | 2,693,471 |
| 2023-08-18 | $22.03 | $22.60 | $22.03 | $22.44 | $22.44 | 2,964,701 |
| 2023-08-17 | $22.14 | $22.50 | $22.06 | $22.26 | $22.26 | 2,737,316 |
| 2023-08-16 | $21.80 | $22.10 | $21.80 | $21.88 | $21.88 | 2,996,795 |
| 2023-08-15 | $21.40 | $21.88 | $21.35 | $21.75 | $21.75 | 3,091,061 |
| 2023-08-14 | $21.58 | $21.70 | $21.40 | $21.64 | $21.64 | 2,043,059 |
| 2023-08-11 | $21.15 | $21.69 | $21.14 | $21.58 | $21.58 | 2,432,338 |
| 2023-08-10 | $21.40 | $21.58 | $21.06 | $21.24 | $21.24 | 3,508,282 |
| 2023-08-09 | $21.78 | $21.96 | $21.31 | $21.52 | $21.52 | 3,838,091 |
| 2023-08-08 | $20.82 | $21.44 | $20.75 | $21.40 | $21.40 | 2,804,848 |
| 2023-08-07 | $21.21 | $21.46 | $21.03 | $21.10 | $21.10 | 3,140,746 |
| 2023-08-04 | $20.97 | $21.34 | $20.82 | $21.09 | $21.09 | 4,881,710 |
| 2023-08-03 | $20.33 | $21.12 | $20.23 | $20.93 | $20.93 | 2,971,623 |
| 2023-08-02 | $20.40 | $20.51 | $19.81 | $20.09 | $20.09 | 3,649,915 |
| 2023-08-01 | $20.13 | $20.49 | $19.83 | $20.49 | $20.49 | 4,591,445 |
| 2023-07-31 | $20.01 | $20.40 | $19.87 | $20.40 | $20.40 | 8,489,706 |
| 2023-07-28 | $19.05 | $20.29 | $18.95 | $19.93 | $19.93 | 8,345,283 |
| 2023-07-27 | $19.29 | $19.75 | $18.42 | $18.77 | $18.77 | 4,214,137 |
| 2023-07-26 | $18.17 | $18.86 | $18.17 | $18.53 | $18.53 | 2,457,467 |
| 2023-07-25 | $18.40 | $18.67 | $18.28 | $18.33 | $18.33 | 3,790,723 |
| 2023-07-24 | $18.48 | $18.80 | $18.39 | $18.43 | $18.43 | 3,165,885 |
| 2023-07-21 | $18.48 | $18.60 | $18.36 | $18.46 | $18.46 | 1,937,139 |
| 2023-07-20 | $18.52 | $18.54 | $18.31 | $18.39 | $18.39 | 1,853,186 |
| 2023-07-19 | $18.20 | $18.52 | $18.15 | $18.33 | $18.33 | 2,924,868 |
| 2023-07-18 | $17.86 | $18.47 | $17.83 | $18.14 | $18.14 | 2,653,717 |
| 2023-07-17 | $17.48 | $17.96 | $17.45 | $17.83 | $17.83 | 2,005,266 |
| 2023-07-14 | $17.93 | $17.93 | $17.55 | $17.55 | $17.55 | 2,342,280 |
| 2023-07-13 | $17.95 | $18.32 | $17.89 | $17.89 | $17.89 | 3,432,272 |
| 2023-07-12 | $18.13 | $18.14 | $17.95 | $17.98 | $17.98 | 1,742,005 |
| 2023-07-11 | $17.86 | $18.08 | $17.68 | $18.00 | $18.00 | 2,203,723 |
| 2023-07-10 | $17.64 | $17.90 | $17.61 | $17.88 | $17.88 | 1,326,170 |
| 2023-07-07 | $17.49 | $17.95 | $17.49 | $17.64 | $17.64 | 1,865,609 |
| 2023-07-06 | $17.63 | $17.82 | $17.27 | $17.52 | $17.52 | 1,857,099 |
| 2023-07-05 | $17.83 | $17.87 | $17.69 | $17.77 | $17.77 | 1,656,134 |
| 2023-07-03 | $17.69 | $18.00 | $17.63 | $17.81 | $17.81 | 746,382 |
| 2023-06-30 | $17.91 | $18.02 | $17.67 | $17.72 | $17.72 | 1,612,013 |
| 2023-06-29 | $17.45 | $17.88 | $17.38 | $17.81 | $17.81 | 2,046,207 |
| 2023-06-28 | $17.27 | $17.41 | $17.10 | $17.33 | $17.33 | 2,087,574 |
| 2023-06-27 | $16.91 | $17.32 | $16.79 | $17.25 | $17.25 | 1,808,756 |
| 2023-06-26 | $16.80 | $17.20 | $16.73 | $17.01 | $17.01 | 1,551,939 |
| 2023-06-23 | $16.70 | $16.94 | $16.62 | $16.70 | $16.70 | 3,461,595 |
| 2023-06-22 | $16.89 | $17.07 | $16.79 | $16.96 | $16.96 | 2,269,392 |
| 2023-06-21 | $17.21 | $17.25 | $16.99 | $17.09 | $17.09 | 2,606,820 |
| 2023-06-20 | $17.41 | $17.50 | $17.12 | $17.16 | $17.16 | 3,032,729 |
| 2023-06-16 | $17.47 | $17.47 | $17.09 | $17.35 | $17.35 | 5,630,870 |
| 2023-06-15 | $17.07 | $17.44 | $17.06 | $17.25 | $17.25 | 2,781,415 |
| 2023-06-14 | $17.42 | $17.47 | $16.78 | $16.98 | $16.98 | 2,097,707 |
| 2023-06-13 | $16.93 | $17.33 | $16.91 | $17.27 | $17.27 | 4,099,292 |
| 2023-06-12 | $16.63 | $16.80 | $16.50 | $16.74 | $16.74 | 3,732,709 |
| 2023-06-09 | $16.90 | $17.09 | $16.75 | $16.86 | $16.86 | 2,415,941 |
| 2023-06-08 | $16.75 | $16.95 | $16.55 | $16.94 | $16.94 | 3,170,217 |
| 2023-06-07 | $16.35 | $16.88 | $16.30 | $16.75 | $16.75 | 3,090,433 |
| 2023-06-06 | $15.72 | $16.25 | $15.72 | $16.19 | $16.19 | 1,982,493 |
| 2023-06-05 | $16.37 | $16.40 | $15.72 | $15.85 | $15.85 | 3,305,100 |
| 2023-06-02 | $15.87 | $16.25 | $15.78 | $16.14 | $16.14 | 2,500,689 |
| 2023-06-01 | $15.84 | $15.92 | $15.50 | $15.69 | $15.69 | 2,762,864 |
| 2023-05-31 | $15.19 | $15.54 | $15.17 | $15.45 | $15.45 | 3,230,044 |
| 2023-05-30 | $15.24 | $15.37 | $15.08 | $15.27 | $15.27 | 3,887,389 |
| 2023-05-26 | $15.84 | $15.84 | $15.36 | $15.47 | $15.47 | 3,371,715 |
| 2023-05-25 | $15.94 | $16.11 | $15.71 | $15.86 | $15.86 | 2,911,513 |
| 2023-05-24 | $16.27 | $16.36 | $16.06 | $16.19 | $16.19 | 2,607,704 |
| 2023-05-23 | $16.09 | $16.33 | $16.02 | $16.15 | $16.15 | 2,266,170 |
| 2023-05-22 | $15.75 | $16.24 | $15.58 | $16.08 | $16.08 | 3,002,610 |
| 2023-05-19 | $16.27 | $16.30 | $15.76 | $15.92 | $15.92 | 2,936,548 |
| 2023-05-18 | $15.35 | $16.06 | $15.34 | $16.02 | $16.02 | 4,559,163 |
| 2023-05-17 | $15.66 | $15.66 | $15.27 | $15.50 | $15.50 | 2,125,993 |
| 2023-05-16 | $15.94 | $16.19 | $15.48 | $15.51 | $15.51 | 2,420,021 |
| 2023-05-15 | $15.75 | $16.12 | $15.69 | $15.99 | $15.99 | 3,027,168 |
| 2023-05-12 | $15.56 | $15.67 | $15.35 | $15.52 | $15.52 | 2,673,296 |
| 2023-05-11 | $15.43 | $15.58 | $15.30 | $15.41 | $15.41 | 1,661,433 |
| 2023-05-10 | $15.68 | $15.68 | $15.25 | $15.51 | $15.51 | 2,087,725 |
| 2023-05-09 | $15.26 | $15.78 | $15.20 | $15.56 | $15.56 | 2,845,279 |
| 2023-05-08 | $15.51 | $15.61 | $15.25 | $15.31 | $15.31 | 1,748,759 |
| 2023-05-05 | $15.00 | $15.44 | $14.97 | $15.21 | $15.21 | 3,112,276 |
| 2023-05-04 | $14.51 | $14.83 | $14.42 | $14.63 | $14.63 | 2,485,040 |
| 2023-05-03 | $14.61 | $14.91 | $14.49 | $14.56 | $14.56 | 2,919,365 |
| 2023-05-02 | $15.16 | $15.32 | $14.70 | $14.83 | $14.83 | 4,808,100 |
| 2023-05-01 | $15.34 | $15.59 | $15.19 | $15.39 | $15.39 | 2,929,772 |
| 2023-04-28 | $15.57 | $16.09 | $15.49 | $15.53 | $15.53 | 4,443,609 |
| 2023-04-27 | $15.30 | $15.56 | $14.36 | $15.48 | $15.48 | 6,264,807 |
| 2023-04-26 | $15.14 | $15.37 | $14.98 | $15.08 | $15.08 | 2,825,840 |
| 2023-04-25 | $15.51 | $15.56 | $15.19 | $15.35 | $15.35 | 2,969,016 |
| 2023-04-24 | $15.55 | $15.76 | $15.45 | $15.68 | $15.68 | 2,375,582 |
| 2023-04-21 | $15.57 | $15.73 | $15.42 | $15.59 | $15.59 | 2,371,943 |
| 2023-04-20 | $15.88 | $15.92 | $15.39 | $15.50 | $15.50 | 2,938,340 |
| 2023-04-19 | $15.81 | $16.01 | $15.71 | $16.00 | $16.00 | 2,051,837 |
| 2023-04-18 | $16.21 | $16.29 | $15.89 | $16.12 | $16.12 | 2,852,477 |
| 2023-04-17 | $16.76 | $16.87 | $16.16 | $16.29 | $16.29 | 3,259,702 |
| 2023-04-14 | $16.74 | $16.80 | $16.41 | $16.57 | $16.57 | 2,338,182 |
| 2023-04-13 | $16.59 | $16.76 | $16.49 | $16.75 | $16.75 | 2,777,875 |
| 2023-04-12 | $16.75 | $16.77 | $16.38 | $16.60 | $16.60 | 2,328,897 |
| 2023-04-11 | $16.59 | $16.73 | $16.28 | $16.67 | $16.67 | 2,713,102 |
| 2023-04-10 | $16.20 | $16.54 | $16.20 | $16.48 | $16.48 | 2,251,256 |
| 2023-04-06 | $16.30 | $16.41 | $15.96 | $15.96 | $15.96 | 1,903,038 |
| 2023-04-05 | $16.29 | $16.41 | $16.13 | $16.34 | $16.34 | 1,993,240 |
| 2023-04-04 | $16.29 | $16.46 | $16.02 | $16.21 | $16.21 | 2,252,339 |
| 2023-04-03 | $16.26 | $16.51 | $15.98 | $16.23 | $16.23 | 2,708,192 |
| 2023-03-31 | $15.80 | $16.04 | $15.70 | $16.02 | $16.02 | 2,906,729 |
| 2023-03-30 | $16.00 | $16.00 | $15.61 | $15.65 | $15.65 | 1,875,647 |
| 2023-03-29 | $16.01 | $16.01 | $15.72 | $15.85 | $15.85 | 2,022,543 |
| 2023-03-28 | $15.77 | $16.06 | $15.68 | $15.81 | $15.81 | 2,161,629 |
| 2023-03-27 | $15.75 | $15.93 | $15.47 | $15.87 | $15.87 | 2,334,823 |
| 2023-03-24 | $15.00 | $15.86 | $14.95 | $15.74 | $15.74 | 2,324,331 |
| 2023-03-23 | $15.31 | $15.65 | $15.05 | $15.24 | $15.24 | 2,275,358 |
| 2023-03-22 | $15.76 | $15.85 | $15.21 | $15.22 | $15.22 | 4,147,165 |
| 2023-03-21 | $15.76 | $15.94 | $15.56 | $15.83 | $15.83 | 2,675,520 |
| 2023-03-20 | $15.16 | $15.72 | $15.08 | $15.53 | $15.53 | 4,126,333 |
| 2023-03-17 | $14.98 | $15.06 | $14.64 | $14.92 | $14.92 | 10,047,429 |
| 2023-03-16 | $14.56 | $15.06 | $14.52 | $15.04 | $15.04 | 3,657,719 |
| 2023-03-15 | $14.81 | $15.13 | $14.47 | $14.82 | $14.82 | 5,108,120 |
| 2023-03-14 | $15.25 | $15.65 | $15.12 | $15.36 | $15.36 | 3,021,854 |
| 2023-03-13 | $14.85 | $15.65 | $14.80 | $15.19 | $15.19 | 4,593,111 |
| 2023-03-10 | $15.15 | $15.56 | $15.00 | $15.14 | $15.14 | 3,013,231 |
| 2023-03-09 | $16.01 | $16.14 | $15.26 | $15.31 | $15.31 | 3,386,727 |
| 2023-03-08 | $15.89 | $16.16 | $15.61 | $15.87 | $15.87 | 2,396,431 |
| 2023-03-07 | $16.07 | $16.13 | $15.80 | $15.92 | $15.92 | 1,983,043 |
| 2023-03-06 | $15.86 | $16.15 | $15.85 | $16.07 | $16.07 | 2,961,923 |
| 2023-03-03 | $15.84 | $16.52 | $15.79 | $16.32 | $16.32 | 3,450,190 |
| 2023-03-02 | $15.33 | $15.99 | $15.19 | $15.98 | $15.98 | 2,753,507 |
| 2023-03-01 | $15.18 | $15.56 | $15.12 | $15.22 | $15.22 | 3,975,876 |
| 2023-02-28 | $15.56 | $15.77 | $15.32 | $15.35 | $15.35 | 3,113,257 |
| 2023-02-27 | $15.82 | $15.92 | $15.37 | $15.41 | $15.41 | 2,583,676 |
| 2023-02-24 | $15.23 | $15.77 | $15.15 | $15.69 | $15.69 | 3,173,756 |
| 2023-02-23 | $15.36 | $15.75 | $15.06 | $15.20 | $15.20 | 3,422,966 |
| 2023-02-22 | $14.80 | $15.31 | $14.71 | $15.02 | $15.02 | 4,598,990 |
| 2023-02-21 | $15.53 | $15.63 | $14.77 | $14.78 | $14.78 | 4,721,565 |
| 2023-02-17 | $16.33 | $16.34 | $15.45 | $15.71 | $15.71 | 5,350,140 |
| 2023-02-16 | $15.91 | $16.84 | $15.89 | $16.45 | $16.45 | 6,031,302 |
| 2023-02-15 | $15.90 | $16.12 | $15.78 | $16.05 | $16.05 | 3,065,929 |
| 2023-02-14 | $16.15 | $16.36 | $15.98 | $16.14 | $16.14 | 1,441,550 |
| 2023-02-13 | $16.17 | $16.38 | $15.96 | $16.17 | $16.17 | 2,138,268 |
| 2023-02-10 | $16.27 | $16.50 | $16.06 | $16.37 | $16.37 | 2,149,609 |
| 2023-02-09 | $15.92 | $16.40 | $15.84 | $16.13 | $16.13 | 2,835,732 |
| 2023-02-08 | $16.00 | $16.15 | $15.67 | $15.91 | $15.91 | 2,627,588 |
| 2023-02-07 | $15.70 | $16.18 | $15.60 | $16.18 | $16.18 | 2,474,911 |
| 2023-02-06 | $16.22 | $16.40 | $15.64 | $15.69 | $15.69 | 3,225,412 |
| 2023-02-03 | $16.40 | $16.57 | $16.16 | $16.28 | $16.28 | 2,455,930 |
| 2023-02-02 | $16.25 | $17.01 | $16.10 | $16.37 | $16.37 | 3,379,135 |
| 2023-02-01 | $16.52 | $16.62 | $15.85 | $16.25 | $16.25 | 3,394,536 |
| 2023-01-31 | $16.56 | $16.74 | $16.40 | $16.73 | $16.73 | 3,303,897 |
| 2023-01-30 | $16.27 | $16.72 | $16.25 | $16.53 | $16.53 | 5,763,285 |
| 2023-01-27 | $16.22 | $16.70 | $16.11 | $16.53 | $16.53 | 6,954,880 |
| 2023-01-26 | $15.75 | $16.24 | $15.12 | $16.22 | $16.22 | 7,077,442 |
| 2023-01-25 | $15.70 | $15.91 | $15.51 | $15.76 | $15.76 | 3,413,755 |
| 2023-01-24 | $16.36 | $16.43 | $15.98 | $15.99 | $15.99 | 3,183,624 |
| 2023-01-23 | $16.76 | $16.78 | $16.44 | $16.56 | $16.56 | 2,157,806 |
| 2023-01-20 | $16.34 | $16.56 | $16.02 | $16.54 | $16.54 | 2,255,019 |
| 2023-01-19 | $16.05 | $16.27 | $15.84 | $16.17 | $16.17 | 2,067,595 |
| 2023-01-18 | $16.57 | $16.86 | $16.05 | $16.06 | $16.06 | 2,589,581 |
| 2023-01-17 | $16.91 | $16.96 | $16.42 | $16.66 | $16.66 | 2,930,670 |
| 2023-01-13 | $16.49 | $16.90 | $16.44 | $16.71 | $16.71 | 2,776,655 |
| 2023-01-12 | $16.53 | $16.77 | $16.36 | $16.68 | $16.68 | 2,178,721 |
| 2023-01-11 | $16.49 | $16.53 | $15.94 | $16.26 | $16.26 | 2,752,401 |
| 2023-01-10 | $15.96 | $16.40 | $15.79 | $16.23 | $16.23 | 3,243,991 |
| 2023-01-09 | $16.60 | $16.60 | $16.18 | $16.21 | $16.21 | 2,225,014 |
| 2023-01-06 | $15.77 | $16.19 | $15.56 | $16.17 | $16.17 | 2,784,664 |
| 2023-01-05 | $16.10 | $16.36 | $15.74 | $15.76 | $15.76 | 3,319,980 |
| 2023-01-04 | $15.82 | $16.66 | $15.77 | $16.36 | $16.36 | 1,920,896 |
| 2023-01-03 | $16.43 | $16.65 | $15.90 | $16.03 | $16.03 | 3,897,482 |
| 2022-12-30 | $16.69 | $16.92 | $16.67 | $16.84 | $16.84 | 1,519,911 |
| 2022-12-29 | $16.37 | $16.95 | $16.37 | $16.85 | $16.85 | 1,303,548 |
| 2022-12-28 | $17.19 | $17.19 | $16.50 | $16.54 | $16.54 | 2,008,558 |
| 2022-12-27 | $17.25 | $17.46 | $17.08 | $17.39 | $17.39 | 1,780,477 |
| 2022-12-23 | $16.69 | $17.12 | $16.60 | $17.08 | $17.08 | 1,810,589 |
| 2022-12-22 | $16.84 | $17.01 | $16.12 | $16.59 | $16.59 | 2,807,642 |
| 2022-12-21 | $16.76 | $16.99 | $16.55 | $16.96 | $16.96 | 2,574,104 |
| 2022-12-20 | $15.96 | $16.44 | $15.95 | $16.35 | $16.35 | 2,767,133 |
| 2022-12-19 | $16.26 | $16.42 | $16.07 | $16.14 | $16.14 | 2,328,900 |
| 2022-12-16 | $16.11 | $16.41 | $15.90 | $16.37 | $16.37 | 7,125,245 |
| 2022-12-15 | $16.24 | $16.79 | $16.12 | $16.65 | $16.65 | 4,214,824 |
| 2022-12-14 | $16.38 | $16.69 | $16.30 | $16.37 | $16.37 | 2,983,644 |
| 2022-12-13 | $16.68 | $16.81 | $16.32 | $16.47 | $16.47 | 2,778,378 |
| 2022-12-12 | $16.29 | $16.47 | $16.04 | $16.19 | $16.19 | 2,540,047 |
| 2022-12-09 | $16.02 | $16.24 | $15.82 | $15.83 | $15.83 | 2,464,622 |
| 2022-12-08 | $16.50 | $16.62 | $15.82 | $15.92 | $15.92 | 2,415,423 |
| 2022-12-07 | $16.29 | $16.48 | $16.11 | $16.20 | $16.20 | 2,162,638 |
| 2022-12-06 | $16.16 | $16.43 | $15.97 | $16.20 | $16.20 | 2,584,770 |
| 2022-12-05 | $17.18 | $17.31 | $16.25 | $16.34 | $16.34 | 2,969,166 |
| 2022-12-02 | $17.11 | $17.24 | $16.82 | $17.10 | $17.10 | 2,607,661 |
| 2022-12-01 | $17.75 | $17.90 | $17.15 | $17.27 | $17.27 | 3,049,457 |
| 2022-11-30 | $17.06 | $17.37 | $16.77 | $17.37 | $17.37 | 3,660,733 |
| 2022-11-29 | $17.12 | $17.34 | $16.89 | $17.05 | $17.05 | 2,490,221 |
| 2022-11-28 | $17.65 | $17.81 | $17.00 | $17.01 | $17.01 | 3,106,743 |
| 2022-11-25 | $18.00 | $18.48 | $17.98 | $18.17 | $18.17 | 956,794 |
| 2022-11-23 | $18.51 | $18.71 | $17.99 | $18.11 | $18.11 | 1,702,122 |
| 2022-11-22 | $17.85 | $18.35 | $17.72 | $18.26 | $18.26 | 2,238,484 |
| 2022-11-21 | $17.68 | $17.72 | $17.23 | $17.61 | $17.61 | 2,883,541 |
| 2022-11-18 | $17.99 | $18.14 | $17.72 | $17.98 | $17.98 | 1,667,631 |
| 2022-11-17 | $17.89 | $18.35 | $17.73 | $18.34 | $18.34 | 1,952,341 |
| 2022-11-16 | $18.21 | $18.47 | $17.78 | $18.10 | $18.10 | 2,174,144 |
| 2022-11-15 | $18.03 | $18.61 | $17.94 | $18.50 | $18.50 | 2,052,204 |
| 2022-11-14 | $18.48 | $18.81 | $18.08 | $18.13 | $18.13 | 2,182,877 |
| 2022-11-11 | $18.30 | $18.54 | $18.01 | $18.48 | $18.48 | 4,482,771 |
| 2022-11-10 | $17.94 | $17.98 | $17.55 | $17.84 | $17.84 | 2,282,223 |
| 2022-11-09 | $17.58 | $17.93 | $17.25 | $17.48 | $17.48 | 3,836,586 |
| 2022-11-08 | $17.84 | $18.09 | $17.60 | $18.03 | $18.03 | 3,047,484 |
| 2022-11-07 | $18.16 | $18.45 | $17.89 | $18.16 | $18.16 | 3,778,339 |
| 2022-11-04 | $17.77 | $17.90 | $17.18 | $17.68 | $17.68 | 3,157,839 |
| 2022-11-03 | $17.02 | $17.52 | $16.71 | $17.38 | $17.38 | 5,229,352 |
| 2022-11-02 | $17.36 | $17.84 | $16.93 | $17.14 | $17.14 | 3,856,834 |
| 2022-11-01 | $17.09 | $17.10 | $16.74 | $17.03 | $17.03 | 3,080,933 |
| 2022-10-31 | $16.63 | $16.93 | $16.42 | $16.81 | $16.81 | 3,241,158 |
| 2022-10-28 | $16.28 | $16.70 | $15.92 | $16.34 | $16.34 | 6,677,163 |
| 2022-10-27 | $17.95 | $17.95 | $16.40 | $16.45 | $16.45 | 10,014,655 |
| 2022-10-26 | $18.08 | $18.68 | $17.92 | $18.19 | $18.19 | 3,304,040 |
| 2022-10-25 | $17.62 | $18.36 | $17.44 | $18.26 | $18.26 | 2,607,941 |
| 2022-10-24 | $17.72 | $17.94 | $17.43 | $17.68 | $17.68 | 4,517,371 |
| 2022-10-21 | $17.83 | $17.90 | $17.32 | $17.68 | $17.68 | 4,253,585 |
| 2022-10-20 | $18.26 | $18.40 | $17.68 | $17.81 | $17.81 | 2,235,082 |
| 2022-10-19 | $17.75 | $18.19 | $17.64 | $18.10 | $18.10 | 1,834,991 |
| 2022-10-18 | $17.81 | $18.30 | $17.80 | $17.93 | $17.93 | 2,748,464 |
| 2022-10-17 | $17.27 | $17.72 | $17.14 | $17.60 | $17.60 | 2,746,139 |
| 2022-10-14 | $17.87 | $18.10 | $17.24 | $17.34 | $17.34 | 3,749,686 |
| 2022-10-13 | $17.52 | $18.28 | $17.38 | $18.14 | $18.14 | 2,113,184 |
| 2022-10-12 | $17.54 | $17.96 | $17.32 | $17.71 | $17.71 | 2,095,153 |
| 2022-10-11 | $16.81 | $17.69 | $16.73 | $17.43 | $17.43 | 3,297,277 |
| 2022-10-10 | $17.28 | $17.62 | $17.01 | $17.08 | $17.08 | 2,067,876 |
| 2022-10-07 | $17.32 | $17.60 | $16.97 | $17.06 | $17.06 | 2,739,711 |
| 2022-10-06 | $17.31 | $17.92 | $17.21 | $17.36 | $17.36 | 3,226,258 |
| 2022-10-05 | $17.14 | $17.63 | $16.74 | $17.45 | $17.45 | 2,154,498 |
| 2022-10-04 | $16.57 | $17.20 | $16.37 | $17.19 | $17.19 | 3,327,752 |
| 2022-10-03 | $15.67 | $16.41 | $15.67 | $16.19 | $16.19 | 4,564,639 |
| 2022-09-30 | $15.34 | $15.86 | $15.27 | $15.53 | $15.53 | 3,389,177 |
| 2022-09-29 | $15.64 | $15.81 | $15.11 | $15.54 | $15.54 | 3,169,270 |
| 2022-09-28 | $15.21 | $15.98 | $15.19 | $15.87 | $15.87 | 3,234,934 |
| 2022-09-27 | $14.95 | $15.56 | $14.94 | $15.17 | $15.17 | 3,733,589 |
| 2022-09-26 | $14.64 | $15.24 | $14.64 | $14.80 | $14.80 | 3,793,534 |
| 2022-09-23 | $15.08 | $15.33 | $14.55 | $14.78 | $14.78 | 4,418,013 |
| 2022-09-22 | $16.28 | $16.54 | $15.82 | $15.85 | $15.85 | 2,437,437 |
| 2022-09-21 | $16.86 | $16.91 | $16.16 | $16.16 | $16.16 | 2,047,572 |
| 2022-09-20 | $16.56 | $16.72 | $16.14 | $16.52 | $16.52 | 2,747,882 |
| 2022-09-19 | $16.06 | $16.98 | $16.01 | $16.81 | $16.81 | 2,414,119 |
| 2022-09-16 | $17.29 | $17.34 | $16.43 | $16.72 | $16.72 | 5,568,950 |
| 2022-09-15 | $17.50 | $17.84 | $17.26 | $17.32 | $17.32 | 2,879,899 |
| 2022-09-14 | $17.29 | $18.18 | $17.24 | $18.07 | $18.07 | 3,687,208 |
| 2022-09-13 | $17.06 | $17.42 | $16.77 | $16.91 | $16.91 | 2,003,580 |
| 2022-09-12 | $17.39 | $17.50 | $17.00 | $17.36 | $17.36 | 2,302,178 |
| 2022-09-09 | $17.04 | $17.32 | $16.95 | $17.18 | $17.18 | 1,746,056 |
| 2022-09-08 | $16.94 | $17.05 | $16.58 | $16.78 | $16.78 | 1,559,000 |
| 2022-09-07 | $16.55 | $17.12 | $16.46 | $16.91 | $16.91 | 2,195,934 |
| 2022-09-06 | $17.32 | $17.77 | $16.86 | $16.89 | $16.89 | 2,746,758 |
| 2022-09-02 | $17.69 | $17.74 | $17.02 | $17.35 | $17.35 | 2,243,925 |
| 2022-09-01 | $17.56 | $17.85 | $17.23 | $17.28 | $17.28 | 2,278,362 |
| 2022-08-31 | $16.51 | $17.74 | $16.38 | $17.67 | $17.67 | 3,364,062 |
| 2022-08-30 | $17.17 | $17.20 | $16.65 | $16.95 | $16.95 | 2,979,941 |
| 2022-08-29 | $17.43 | $17.90 | $17.28 | $17.54 | $17.54 | 2,139,632 |
| 2022-08-26 | $17.81 | $18.17 | $17.61 | $17.61 | $17.61 | 3,104,356 |
| 2022-08-25 | $18.23 | $18.23 | $17.73 | $17.79 | $17.79 | 2,891,584 |
| 2022-08-24 | $17.59 | $18.25 | $17.50 | $18.18 | $18.18 | 2,836,026 |
| 2022-08-23 | $18.26 | $18.48 | $17.45 | $17.68 | $17.68 | 3,948,556 |
| 2022-08-22 | $17.36 | $18.03 | $17.29 | $17.99 | $17.99 | 3,296,311 |
| 2022-08-19 | $17.48 | $17.62 | $17.20 | $17.26 | $17.26 | 2,102,780 |
| 2022-08-18 | $17.10 | $17.65 | $17.10 | $17.57 | $17.57 | 3,250,397 |
| 2022-08-17 | $17.19 | $17.40 | $16.60 | $16.94 | $16.94 | 2,847,339 |
| 2022-08-16 | $17.46 | $17.53 | $16.77 | $17.06 | $17.06 | 3,348,004 |
| 2022-08-15 | $16.56 | $16.94 | $16.27 | $16.89 | $16.89 | 4,239,644 |
| 2022-08-12 | $16.95 | $17.19 | $16.66 | $17.19 | $17.19 | 2,259,414 |
| 2022-08-11 | $16.76 | $17.23 | $16.58 | $17.04 | $17.04 | 3,993,664 |
| 2022-08-10 | $16.16 | $16.27 | $15.71 | $16.21 | $16.21 | 2,255,715 |
| 2022-08-09 | $16.09 | $16.52 | $15.97 | $16.21 | $16.21 | 2,885,139 |
| 2022-08-08 | $15.62 | $15.97 | $15.55 | $15.75 | $15.75 | 2,944,962 |
| 2022-08-05 | $15.45 | $16.29 | $15.45 | $15.77 | $15.77 | 3,435,918 |
| 2022-08-04 | $16.44 | $16.61 | $15.73 | $15.74 | $15.74 | 3,900,288 |
| 2022-08-03 | $16.36 | $16.87 | $15.94 | $16.52 | $16.52 | 4,327,629 |
| 2022-08-02 | $16.51 | $16.60 | $16.04 | $16.34 | $16.34 | 3,054,390 |
| 2022-08-01 | $16.73 | $16.91 | $16.27 | $16.58 | $16.58 | 4,504,702 |
| 2022-07-29 | $17.63 | $17.84 | $17.04 | $17.27 | $17.27 | 5,142,633 |
| 2022-07-28 | $18.95 | $18.95 | $16.94 | $17.55 | $17.55 | 6,168,286 |
| 2022-07-27 | $19.35 | $19.66 | $18.97 | $19.52 | $19.52 | 2,077,643 |
| 2022-07-26 | $19.49 | $19.76 | $19.17 | $19.38 | $19.38 | 3,123,290 |
| 2022-07-25 | $18.49 | $19.16 | $18.21 | $19.16 | $19.16 | 2,442,295 |
| 2022-07-22 | $18.77 | $18.87 | $18.19 | $18.27 | $18.27 | 2,081,551 |
| 2022-07-21 | $17.91 | $18.57 | $17.82 | $18.56 | $18.56 | 2,226,684 |
| 2022-07-20 | $17.70 | $18.44 | $17.45 | $18.40 | $18.40 | 2,743,621 |
| 2022-07-19 | $17.37 | $17.97 | $17.34 | $17.95 | $17.95 | 2,101,159 |
| 2022-07-18 | $17.91 | $18.11 | $17.36 | $17.43 | $17.43 | 3,085,442 |
| 2022-07-15 | $17.36 | $17.59 | $16.81 | $17.58 | $17.58 | 3,611,049 |
| 2022-07-14 | $16.20 | $17.02 | $15.93 | $16.95 | $16.95 | 3,691,992 |
| 2022-07-13 | $16.07 | $17.03 | $16.07 | $16.82 | $16.82 | 2,880,208 |
| 2022-07-12 | $15.80 | $16.22 | $15.67 | $16.17 | $16.17 | 2,764,024 |
| 2022-07-11 | $16.07 | $16.50 | $15.87 | $16.23 | $16.23 | 2,504,507 |
| 2022-07-08 | $16.44 | $16.62 | $15.96 | $16.19 | $16.19 | 2,787,021 |
| 2022-07-07 | $16.32 | $16.45 | $15.95 | $16.25 | $16.25 | 3,194,751 |
| 2022-07-06 | $15.66 | $16.15 | $15.28 | $15.88 | $15.88 | 4,781,152 |
| 2022-07-05 | $16.33 | $16.33 | $15.49 | $15.75 | $15.75 | 4,048,474 |
| 2022-07-01 | $16.71 | $16.73 | $16.25 | $16.67 | $16.67 | 2,579,128 |
| 2022-06-30 | $16.77 | $17.27 | $16.19 | $16.46 | $16.46 | 4,291,175 |
| 2022-06-29 | $17.78 | $17.89 | $16.99 | $17.18 | $17.18 | 3,210,739 |
| 2022-06-28 | $17.55 | $17.79 | $17.14 | $17.61 | $17.61 | 4,045,488 |
| 2022-06-27 | $17.38 | $17.46 | $16.90 | $17.23 | $17.23 | 3,734,105 |
| 2022-06-24 | $16.68 | $17.36 | $16.54 | $17.13 | $17.13 | 5,850,831 |
| 2022-06-23 | $17.26 | $17.34 | $16.16 | $16.49 | $16.49 | 4,516,534 |
| 2022-06-22 | $16.87 | $17.64 | $16.70 | $17.20 | $17.20 | 4,486,092 |
| 2022-06-21 | $17.81 | $17.95 | $17.22 | $17.70 | $17.70 | 4,368,580 |
| 2022-06-17 | $19.27 | $19.34 | $17.22 | $17.42 | $17.42 | 8,171,304 |
| 2022-06-16 | $20.16 | $20.24 | $19.08 | $19.22 | $19.22 | 4,652,618 |
| 2022-06-15 | $19.92 | $20.74 | $19.62 | $20.25 | $20.25 | 3,689,308 |
| 2022-06-14 | $21.80 | $21.96 | $19.33 | $19.74 | $19.74 | 5,372,536 |
| 2022-06-13 | $22.42 | $22.69 | $21.33 | $21.59 | $21.59 | 3,160,104 |
| 2022-06-10 | $22.96 | $23.39 | $22.67 | $23.24 | $23.24 | 2,056,651 |
| 2022-06-09 | $23.28 | $23.62 | $22.81 | $23.27 | $23.27 | 2,386,821 |
| 2022-06-08 | $23.86 | $24.21 | $23.21 | $23.53 | $23.53 | 2,653,599 |
| 2022-06-07 | $23.07 | $23.57 | $22.59 | $23.57 | $23.57 | 3,920,865 |
| 2022-06-06 | $22.95 | $23.14 | $22.68 | $23.13 | $23.13 | 3,411,664 |
| 2022-06-03 | $22.61 | $22.88 | $22.28 | $22.65 | $22.65 | 2,776,239 |
| 2022-06-02 | $22.43 | $22.72 | $22.24 | $22.61 | $22.61 | 5,943,359 |
| 2022-06-01 | $22.17 | $22.70 | $21.61 | $22.43 | $22.43 | 3,917,470 |
| 2022-05-31 | $22.75 | $22.92 | $21.59 | $21.72 | $21.72 | 3,827,453 |
| 2022-05-27 | $22.08 | $22.62 | $22.00 | $22.48 | $22.48 | 2,810,244 |
| 2022-05-26 | $21.88 | $22.79 | $21.86 | $22.39 | $22.39 | 4,168,915 |
| 2022-05-25 | $21.28 | $21.95 | $21.02 | $21.73 | $21.73 | 4,036,814 |
| 2022-05-24 | $20.51 | $21.32 | $20.40 | $21.06 | $21.06 | 3,200,740 |
| 2022-05-23 | $19.79 | $20.62 | $19.53 | $20.60 | $20.60 | 3,124,913 |
| 2022-05-20 | $19.82 | $19.84 | $19.13 | $19.58 | $19.58 | 2,151,733 |
| 2022-05-19 | $19.24 | $20.18 | $19.05 | $19.71 | $19.71 | 8,512,511 |
| 2022-05-18 | $20.02 | $20.04 | $19.23 | $19.63 | $19.63 | 2,752,187 |
| 2022-05-17 | $19.25 | $20.08 | $19.03 | $19.88 | $19.88 | 2,512,572 |
| 2022-05-16 | $19.02 | $19.81 | $18.98 | $19.06 | $19.06 | 2,325,911 |
| 2022-05-13 | $19.15 | $19.31 | $18.66 | $18.82 | $18.82 | 2,510,125 |
| 2022-05-12 | $18.50 | $19.07 | $18.34 | $18.81 | $18.81 | 2,963,426 |
| 2022-05-11 | $19.07 | $19.39 | $18.61 | $18.64 | $18.64 | 3,065,695 |
| 2022-05-10 | $18.66 | $18.94 | $18.05 | $18.68 | $18.68 | 3,165,092 |
| 2022-05-09 | $19.71 | $19.76 | $18.36 | $18.52 | $18.52 | 4,445,003 |
| 2022-05-06 | $20.64 | $20.81 | $20.05 | $20.29 | $20.29 | 2,365,492 |
| 2022-05-05 | $21.65 | $21.70 | $19.66 | $20.51 | $20.51 | 3,323,770 |
| 2022-05-04 | $21.12 | $21.45 | $20.54 | $21.42 | $21.42 | 2,506,301 |
| 2022-05-03 | $20.11 | $20.95 | $20.07 | $20.64 | $20.64 | 2,904,443 |
| 2022-05-02 | $20.29 | $20.56 | $19.34 | $19.98 | $19.98 | 3,981,471 |
| 2022-04-29 | $21.28 | $21.46 | $20.39 | $20.55 | $20.55 | 3,324,344 |
| 2022-04-28 | $21.22 | $21.50 | $20.32 | $21.15 | $21.15 | 4,049,244 |
| 2022-04-27 | $20.59 | $21.13 | $20.30 | $20.84 | $20.84 | 2,990,115 |
| 2022-04-26 | $21.16 | $21.30 | $20.40 | $20.44 | $20.44 | 2,725,305 |
| 2022-04-25 | $20.39 | $21.19 | $20.20 | $21.06 | $21.06 | 3,008,845 |
| 2022-04-22 | $21.55 | $21.70 | $20.93 | $21.02 | $21.02 | 2,365,409 |
| 2022-04-21 | $22.46 | $22.76 | $21.49 | $21.75 | $21.75 | 2,567,939 |
| 2022-04-20 | $22.39 | $22.73 | $22.10 | $22.57 | $22.57 | 1,865,268 |
| 2022-04-19 | $22.41 | $22.55 | $21.77 | $22.14 | $22.14 | 2,548,832 |
| 2022-04-18 | $22.72 | $23.33 | $22.38 | $22.62 | $22.62 | 3,317,441 |
| 2022-04-14 | $21.84 | $22.51 | $21.70 | $22.42 | $22.42 | 3,800,487 |
| 2022-04-13 | $21.50 | $21.93 | $21.16 | $21.84 | $21.84 | 2,139,594 |
| 2022-04-12 | $21.41 | $21.79 | $21.10 | $21.18 | $21.18 | 2,294,270 |
| 2022-04-11 | $20.95 | $21.24 | $20.66 | $21.09 | $21.09 | 3,162,129 |
| 2022-04-08 | $21.13 | $21.42 | $20.99 | $21.00 | $21.00 | 4,476,189 |
| 2022-04-07 | $21.16 | $21.40 | $20.33 | $20.96 | $20.96 | 4,600,210 |
| 2022-04-06 | $20.82 | $21.25 | $20.41 | $20.97 | $20.97 | 3,107,359 |
| 2022-04-05 | $21.04 | $21.32 | $20.51 | $20.54 | $20.54 | 2,763,769 |
| 2022-04-04 | $21.22 | $21.38 | $20.71 | $20.76 | $20.76 | 2,086,768 |
| 2022-04-01 | $20.81 | $21.34 | $20.72 | $21.02 | $21.02 | 2,619,675 |
| 2022-03-31 | $20.66 | $21.34 | $20.65 | $20.72 | $20.72 | 2,879,314 |
| 2022-03-30 | $21.26 | $21.51 | $20.68 | $20.80 | $20.80 | 3,035,054 |
| 2022-03-29 | $20.86 | $20.98 | $20.49 | $20.91 | $20.91 | 3,051,632 |
| 2022-03-28 | $21.17 | $21.57 | $20.96 | $21.33 | $21.33 | 3,745,497 |
| 2022-03-25 | $19.66 | $21.70 | $19.61 | $21.65 | $21.65 | 6,814,891 |
| 2022-03-24 | $19.30 | $19.72 | $19.10 | $19.70 | $19.70 | 3,530,605 |
| 2022-03-23 | $19.21 | $19.29 | $18.80 | $19.12 | $19.12 | 2,906,264 |
| 2022-03-22 | $19.08 | $19.37 | $18.65 | $18.92 | $18.92 | 2,064,502 |
| 2022-03-21 | $19.14 | $19.50 | $18.99 | $19.17 | $19.17 | 3,066,147 |
| 2022-03-18 | $18.68 | $18.92 | $18.32 | $18.86 | $18.86 | 6,953,268 |
| 2022-03-17 | $18.63 | $18.73 | $18.28 | $18.62 | $18.62 | 3,133,114 |
| 2022-03-16 | $17.81 | $18.45 | $17.65 | $18.27 | $18.27 | 4,102,604 |
| 2022-03-15 | $16.80 | $17.98 | $16.74 | $17.84 | $17.84 | 4,056,158 |
| 2022-03-14 | $18.04 | $18.15 | $17.34 | $17.52 | $17.52 | 3,711,479 |
| 2022-03-11 | $18.18 | $18.69 | $18.09 | $18.31 | $18.31 | 2,891,552 |
| 2022-03-10 | $18.26 | $18.49 | $17.85 | $18.37 | $18.37 | 3,634,430 |
| 2022-03-09 | $17.44 | $18.26 | $17.18 | $18.18 | $18.18 | 4,095,511 |
| 2022-03-08 | $18.76 | $18.78 | $17.88 | $18.09 | $18.09 | 5,410,564 |
| 2022-03-07 | $17.80 | $18.57 | $17.61 | $18.29 | $18.29 | 4,811,885 |
| 2022-03-04 | $17.35 | $17.91 | $17.30 | $17.74 | $17.74 | 3,055,867 |
| 2022-03-03 | $16.80 | $17.34 | $16.70 | $17.22 | $17.22 | 3,129,512 |
| 2022-03-02 | $17.03 | $17.30 | $16.82 | $17.05 | $17.05 | 3,116,875 |
| 2022-03-01 | $16.54 | $16.99 | $16.33 | $16.70 | $16.70 | 3,924,361 |
| 2022-02-28 | $16.31 | $16.85 | $16.20 | $16.34 | $16.34 | 4,178,276 |
| 2022-02-25 | $16.05 | $16.49 | $15.76 | $16.44 | $16.44 | 3,693,285 |
| 2022-02-24 | $16.18 | $16.30 | $15.46 | $16.08 | $16.08 | 4,445,969 |
| 2022-02-23 | $15.57 | $15.97 | $15.39 | $15.70 | $15.70 | 3,705,471 |
| 2022-02-22 | $16.25 | $16.49 | $15.28 | $15.41 | $15.41 | 2,361,861 |
| 2022-02-18 | $16.08 | $16.35 | $15.78 | $15.85 | $15.85 | 2,473,552 |
| 2022-02-17 | $16.31 | $16.73 | $16.24 | $16.27 | $16.27 | 3,873,337 |
| 2022-02-16 | $16.65 | $16.99 | $16.13 | $16.29 | $16.29 | 3,356,330 |
| 2022-02-15 | $15.91 | $16.56 | $15.59 | $16.49 | $16.49 | 4,766,582 |
| 2022-02-14 | $16.06 | $16.26 | $15.75 | $16.10 | $16.10 | 3,444,603 |
| 2022-02-11 | $15.69 | $16.04 | $15.52 | $15.89 | $15.89 | 2,869,957 |
| 2022-02-10 | $14.82 | $15.69 | $14.66 | $15.37 | $15.37 | 2,785,141 |
| 2022-02-09 | $14.68 | $15.25 | $14.68 | $15.09 | $15.09 | 2,627,929 |
| 2022-02-08 | $15.49 | $15.51 | $14.61 | $14.80 | $14.80 | 3,976,046 |
| 2022-02-07 | $15.22 | $15.61 | $14.91 | $15.46 | $15.46 | 3,845,846 |
| 2022-02-04 | $15.36 | $15.66 | $15.03 | $15.19 | $15.19 | 3,481,003 |
| 2022-02-03 | $15.45 | $15.61 | $15.15 | $15.29 | $15.29 | 3,359,029 |
| 2022-02-02 | $15.50 | $15.96 | $15.27 | $15.66 | $15.66 | 4,763,258 |
| 2022-02-01 | $14.72 | $15.40 | $14.46 | $15.35 | $15.35 | 6,385,765 |
| 2022-01-31 | $15.05 | $15.05 | $14.51 | $14.83 | $14.83 | 5,358,584 |
| 2022-01-28 | $14.80 | $15.54 | $14.66 | $15.00 | $15.00 | 5,914,291 |
| 2022-01-27 | $15.30 | $15.61 | $14.13 | $14.64 | $14.64 | 5,539,040 |
| 2022-01-26 | $15.20 | $15.24 | $14.36 | $14.50 | $14.50 | 4,649,031 |
| 2022-01-25 | $14.98 | $15.07 | $14.21 | $14.98 | $14.98 | 3,652,565 |
| 2022-01-24 | $14.32 | $15.04 | $14.11 | $14.98 | $14.98 | 3,264,438 |
| 2022-01-21 | $15.13 | $15.36 | $14.60 | $14.62 | $14.62 | 3,560,900 |
| 2022-01-20 | $15.30 | $16.09 | $15.21 | $15.26 | $15.26 | 3,498,627 |
| 2022-01-19 | $16.03 | $16.22 | $15.56 | $15.56 | $15.56 | 2,804,640 |
| 2022-01-18 | $15.97 | $16.20 | $15.76 | $15.99 | $15.99 | 3,386,537 |
| 2022-01-14 | $15.04 | $15.80 | $15.01 | $15.79 | $15.79 | 3,219,528 |
| 2022-01-13 | $15.68 | $15.84 | $15.13 | $15.21 | $15.21 | 2,482,950 |
| 2022-01-12 | $15.50 | $16.00 | $15.30 | $15.88 | $15.88 | 3,858,020 |
| 2022-01-11 | $15.15 | $15.56 | $14.73 | $15.20 | $15.20 | 3,112,113 |
| 2022-01-10 | $14.84 | $15.14 | $14.64 | $15.10 | $15.10 | 2,232,380 |
| 2022-01-07 | $14.64 | $14.92 | $14.51 | $14.65 | $14.65 | 2,741,380 |
| 2022-01-06 | $14.53 | $14.83 | $14.24 | $14.63 | $14.63 | 2,699,011 |
| 2022-01-05 | $14.84 | $15.05 | $14.11 | $14.14 | $14.14 | 2,778,342 |
| 2022-01-04 | $13.95 | $14.68 | $13.89 | $14.65 | $14.65 | 3,211,716 |
| 2022-01-03 | $13.78 | $14.07 | $13.68 | $13.88 | $13.88 | 1,948,604 |
| 2021-12-31 | $14.04 | $14.09 | $13.74 | $13.75 | $13.75 | 1,785,280 |
| 2021-12-30 | $14.57 | $14.69 | $14.04 | $14.04 | $14.04 | 1,356,818 |
| 2021-12-29 | $14.45 | $14.64 | $14.30 | $14.54 | $14.54 | 1,224,566 |
| 2021-12-28 | $14.45 | $14.65 | $14.23 | $14.40 | $14.40 | 1,220,230 |
| 2021-12-27 | $14.14 | $14.46 | $13.93 | $14.45 | $14.45 | 1,474,689 |
| 2021-12-23 | $13.64 | $14.09 | $13.64 | $14.02 | $14.02 | 1,922,537 |
| 2021-12-22 | $14.01 | $14.04 | $13.59 | $13.85 | $13.85 | 1,947,866 |
| 2021-12-21 | $13.75 | $13.86 | $13.57 | $13.85 | $13.85 | 2,374,588 |
| 2021-12-20 | $13.69 | $13.79 | $13.32 | $13.65 | $13.65 | 3,087,497 |
| 2021-12-17 | $13.70 | $14.01 | $13.47 | $13.92 | $13.92 | 7,448,411 |
| 2021-12-16 | $14.06 | $14.44 | $13.80 | $13.81 | $13.81 | 3,783,907 |
| 2021-12-15 | $13.95 | $14.01 | $13.55 | $13.88 | $13.88 | 3,695,380 |
| 2021-12-14 | $13.78 | $14.09 | $13.57 | $13.89 | $13.89 | 2,563,475 |
| 2021-12-13 | $14.56 | $14.70 | $13.92 | $13.93 | $13.93 | 2,761,679 |
| 2021-12-10 | $14.50 | $14.59 | $14.16 | $14.57 | $14.57 | 2,283,539 |
| 2021-12-09 | $14.17 | $14.36 | $14.07 | $14.25 | $14.25 | 1,984,449 |
| 2021-12-08 | $14.06 | $14.42 | $14.04 | $14.27 | $14.27 | 2,644,015 |
| 2021-12-07 | $13.01 | $14.20 | $13.00 | $13.91 | $13.91 | 4,408,146 |
| 2021-12-06 | $13.54 | $13.94 | $13.17 | $13.77 | $13.77 | 3,063,773 |
| 2021-12-03 | $13.68 | $13.78 | $13.19 | $13.44 | $13.44 | 2,838,058 |
| 2021-12-02 | $13.15 | $13.71 | $13.00 | $13.39 | $13.39 | 3,043,280 |
| 2021-12-01 | $14.09 | $14.38 | $13.16 | $13.18 | $13.18 | 3,453,868 |
| 2021-11-30 | $13.90 | $14.25 | $13.55 | $13.64 | $13.64 | 4,292,611 |
| 2021-11-29 | $14.11 | $14.45 | $13.99 | $14.19 | $14.19 | 2,164,927 |
| 2021-11-26 | $13.99 | $14.29 | $13.87 | $14.20 | $14.20 | 1,925,306 |
| 2021-11-24 | $14.43 | $14.63 | $14.41 | $14.56 | $14.56 | 1,911,911 |
| 2021-11-23 | $14.44 | $14.66 | $14.28 | $14.59 | $14.59 | 2,938,822 |
| 2021-11-22 | $13.96 | $14.29 | $13.90 | $14.02 | $14.02 | 3,123,962 |
| 2021-11-19 | $13.89 | $14.24 | $13.84 | $13.94 | $13.94 | 3,177,158 |
| 2021-11-18 | $14.61 | $14.75 | $14.05 | $14.21 | $14.21 | 2,864,854 |
| 2021-11-17 | $14.60 | $14.81 | $14.32 | $14.49 | $14.49 | 2,573,569 |
| 2021-11-16 | $15.15 | $15.32 | $14.68 | $14.85 | $14.85 | 2,936,299 |
| 2021-11-15 | $14.73 | $15.24 | $14.52 | $15.00 | $15.00 | 2,467,483 |
| 2021-11-12 | $14.34 | $14.82 | $14.27 | $14.67 | $14.67 | 1,756,509 |
| 2021-11-11 | $14.06 | $14.69 | $14.02 | $14.51 | $14.51 | 2,119,423 |
| 2021-11-10 | $14.40 | $14.50 | $13.85 | $14.02 | $14.02 | 2,838,159 |
| 2021-11-09 | $14.39 | $14.58 | $14.19 | $14.53 | $14.53 | 3,044,031 |
| 2021-11-08 | $15.10 | $15.16 | $14.48 | $14.51 | $14.51 | 3,013,437 |
| 2021-11-05 | $14.52 | $14.99 | $14.36 | $14.92 | $14.92 | 2,020,493 |
| 2021-11-04 | $14.82 | $14.99 | $14.40 | $14.43 | $14.43 | 2,842,477 |
| 2021-11-03 | $14.56 | $14.92 | $14.40 | $14.48 | $14.48 | 2,557,088 |
| 2021-11-02 | $14.88 | $14.99 | $14.60 | $14.83 | $14.83 | 2,278,749 |
| 2021-11-01 | $14.83 | $15.14 | $14.75 | $14.97 | $14.97 | 3,175,895 |
| 2021-10-29 | $15.34 | $15.44 | $14.55 | $14.61 | $14.61 | 3,558,899 |
| 2021-10-28 | $15.00 | $16.08 | $15.00 | $15.29 | $15.29 | 5,025,106 |
| 2021-10-27 | $14.78 | $15.19 | $14.63 | $14.81 | $14.81 | 3,607,685 |
| 2021-10-26 | $15.07 | $15.30 | $14.89 | $14.92 | $14.92 | 3,943,338 |
| 2021-10-25 | $14.98 | $15.63 | $14.91 | $15.62 | $15.62 | 5,427,263 |
| 2021-10-22 | $14.58 | $14.69 | $14.24 | $14.66 | $14.66 | 2,509,024 |
| 2021-10-21 | $14.17 | $14.44 | $14.00 | $14.37 | $14.37 | 5,338,145 |
| 2021-10-20 | $13.67 | $14.39 | $13.63 | $14.35 | $14.35 | 3,409,531 |
| 2021-10-19 | $13.43 | $13.85 | $13.28 | $13.82 | $13.82 | 3,338,309 |
| 2021-10-18 | $13.40 | $13.73 | $13.26 | $13.42 | $13.42 | 3,105,191 |
| 2021-10-15 | $13.48 | $13.48 | $13.23 | $13.25 | $13.25 | 2,959,746 |
| 2021-10-14 | $13.50 | $13.70 | $13.17 | $13.28 | $13.28 | 2,230,908 |
| 2021-10-13 | $13.10 | $13.33 | $12.97 | $13.21 | $13.21 | 1,504,213 |
| 2021-10-12 | $13.13 | $13.37 | $13.01 | $13.36 | $13.36 | 2,438,666 |
| 2021-10-11 | $13.75 | $13.80 | $13.25 | $13.30 | $13.30 | 2,579,944 |
| 2021-10-08 | $13.46 | $13.68 | $13.36 | $13.54 | $13.54 | 3,406,800 |
| 2021-10-07 | $12.83 | $13.31 | $12.71 | $13.21 | $13.21 | 2,882,202 |
| 2021-10-06 | $12.60 | $12.83 | $12.35 | $12.74 | $12.74 | 2,706,221 |
| 2021-10-05 | $13.12 | $13.17 | $12.79 | $12.92 | $12.92 | 3,199,154 |
| 2021-10-04 | $13.00 | $13.10 | $12.73 | $12.86 | $12.86 | 4,850,084 |
| 2021-10-01 | $12.70 | $12.91 | $12.59 | $12.62 | $12.62 | 4,439,698 |
| 2021-09-30 | $12.44 | $12.91 | $12.44 | $12.62 | $12.62 | 3,672,018 |
| 2021-09-29 | $12.28 | $12.76 | $12.22 | $12.56 | $12.56 | 5,500,225 |
| 2021-09-28 | $13.04 | $13.15 | $12.53 | $12.56 | $12.56 | 5,857,134 |
| 2021-09-27 | $12.01 | $12.95 | $11.96 | $12.93 | $12.93 | 5,900,831 |
| 2021-09-24 | $11.91 | $12.15 | $11.63 | $11.64 | $11.64 | 4,719,108 |
| 2021-09-23 | $11.77 | $12.11 | $11.55 | $11.95 | $11.95 | 3,957,262 |
| 2021-09-22 | $11.88 | $11.95 | $11.65 | $11.67 | $11.67 | 4,083,580 |
| 2021-09-21 | $11.90 | $11.97 | $11.42 | $11.68 | $11.68 | 2,486,051 |
| 2021-09-20 | $11.54 | $11.95 | $11.47 | $11.80 | $11.80 | 2,767,459 |
| 2021-09-17 | $11.97 | $12.05 | $11.75 | $11.76 | $11.76 | 5,148,160 |
| 2021-09-16 | $12.38 | $12.44 | $11.99 | $12.01 | $12.01 | 2,787,916 |
| 2021-09-15 | $12.47 | $12.77 | $12.39 | $12.48 | $12.48 | 2,929,973 |
| 2021-09-14 | $12.55 | $12.60 | $11.97 | $12.11 | $12.11 | 2,605,301 |
| 2021-09-13 | $12.03 | $12.53 | $11.99 | $12.45 | $12.45 | 2,955,163 |
| 2021-09-10 | $12.06 | $12.06 | $11.76 | $11.78 | $11.78 | 2,472,785 |
| 2021-09-09 | $11.78 | $12.12 | $11.65 | $11.90 | $11.90 | 2,675,745 |
| 2021-09-08 | $11.86 | $12.16 | $11.67 | $11.90 | $11.90 | 2,679,441 |
| 2021-09-07 | $11.83 | $12.03 | $11.64 | $11.67 | $11.67 | 1,801,570 |
| 2021-09-03 | $11.90 | $12.02 | $11.81 | $11.93 | $11.93 | 2,202,200 |
| 2021-09-02 | $11.63 | $12.04 | $11.63 | $11.95 | $11.95 | 2,745,928 |
| 2021-09-01 | $11.33 | $11.54 | $11.23 | $11.47 | $11.47 | 1,879,333 |
| 2021-08-31 | $10.90 | $11.52 | $10.90 | $11.36 | $11.36 | 3,928,508 |
| 2021-08-30 | $11.05 | $11.08 | $10.77 | $10.95 | $10.95 | 2,342,980 |
| 2021-08-27 | $10.84 | $11.39 | $10.83 | $11.06 | $11.06 | 4,500,108 |
| 2021-08-26 | $10.96 | $11.03 | $10.64 | $10.74 | $10.74 | 2,684,695 |
| 2021-08-25 | $10.79 | $11.04 | $10.66 | $10.97 | $10.97 | 3,100,800 |
| 2021-08-24 | $10.75 | $10.88 | $10.62 | $10.82 | $10.82 | 2,209,813 |
| 2021-08-23 | $10.83 | $10.94 | $10.64 | $10.69 | $10.69 | 2,388,128 |
| 2021-08-20 | $10.56 | $10.81 | $10.46 | $10.58 | $10.58 | 3,257,516 |
| 2021-08-19 | $10.63 | $10.77 | $10.41 | $10.63 | $10.63 | 4,144,721 |
| 2021-08-18 | $11.15 | $11.19 | $10.70 | $10.72 | $10.72 | 2,532,168 |
| 2021-08-17 | $11.25 | $11.50 | $11.02 | $11.11 | $11.11 | 3,000,073 |
| 2021-08-16 | $11.33 | $11.58 | $11.17 | $11.30 | $11.30 | 2,526,295 |
| 2021-08-13 | $11.90 | $11.90 | $11.45 | $11.48 | $11.48 | 1,960,523 |
| 2021-08-12 | $11.90 | $11.99 | $11.66 | $11.95 | $11.95 | 3,471,194 |
| 2021-08-11 | $11.85 | $11.91 | $11.58 | $11.86 | $11.86 | 2,174,533 |
| 2021-08-10 | $11.88 | $12.18 | $11.73 | $12.00 | $12.00 | 1,798,082 |
| 2021-08-09 | $11.65 | $12.05 | $11.60 | $11.80 | $11.80 | 2,255,120 |
| 2021-08-06 | $12.19 | $12.19 | $11.82 | $11.89 | $11.89 | 2,190,422 |
| 2021-08-05 | $11.95 | $12.25 | $11.83 | $12.02 | $12.02 | 1,812,966 |
| 2021-08-04 | $11.80 | $12.24 | $11.77 | $11.88 | $11.88 | 2,653,283 |
| 2021-08-03 | $11.67 | $12.16 | $11.58 | $12.05 | $12.05 | 3,050,031 |
| 2021-08-02 | $12.10 | $12.44 | $11.75 | $11.78 | $11.78 | 4,279,205 |
| 2021-07-30 | $11.94 | $12.26 | $11.77 | $12.10 | $12.10 | 4,201,825 |
| 2021-07-29 | $12.66 | $13.00 | $11.93 | $12.21 | $12.21 | 4,749,742 |
| 2021-07-28 | $12.56 | $12.89 | $12.34 | $12.85 | $12.85 | 3,259,444 |
| 2021-07-27 | $12.55 | $12.55 | $12.09 | $12.39 | $12.39 | 2,688,254 |
| 2021-07-26 | $12.35 | $12.72 | $12.35 | $12.67 | $12.67 | 2,950,396 |
| 2021-07-23 | $12.46 | $12.50 | $12.14 | $12.29 | $12.29 | 2,474,427 |
| 2021-07-22 | $12.57 | $12.64 | $12.28 | $12.36 | $12.36 | 2,487,231 |
| 2021-07-21 | $13.00 | $13.06 | $12.55 | $12.66 | $12.66 | 3,822,284 |
| 2021-07-20 | $12.49 | $12.82 | $12.30 | $12.62 | $12.62 | 3,659,505 |
| 2021-07-19 | $12.18 | $12.66 | $12.07 | $12.43 | $12.43 | 3,941,534 |
| 2021-07-16 | $13.18 | $13.20 | $12.52 | $12.55 | $12.55 | 3,004,650 |
| 2021-07-15 | $13.11 | $13.41 | $12.79 | $12.98 | $12.98 | 2,881,567 |
| 2021-07-14 | $13.69 | $13.69 | $13.13 | $13.25 | $13.25 | 2,477,446 |
| 2021-07-13 | $13.71 | $13.84 | $13.49 | $13.50 | $13.50 | 1,755,286 |
| 2021-07-12 | $13.65 | $13.77 | $13.47 | $13.62 | $13.62 | 1,587,786 |
| 2021-07-09 | $13.69 | $13.91 | $13.41 | $13.83 | $13.83 | 1,804,348 |
| 2021-07-08 | $13.15 | $13.81 | $13.10 | $13.51 | $13.51 | 3,347,695 |
| 2021-07-07 | $13.21 | $13.49 | $12.89 | $13.19 | $13.19 | 2,701,457 |
| 2021-07-06 | $13.38 | $13.50 | $13.04 | $13.28 | $13.28 | 2,405,567 |
| 2021-07-02 | $13.70 | $13.73 | $13.31 | $13.51 | $13.51 | 1,690,158 |
| 2021-07-01 | $13.98 | $14.18 | $13.75 | $13.81 | $13.81 | 3,019,925 |
| 2021-06-30 | $13.76 | $14.06 | $13.43 | $13.66 | $13.66 | 3,254,442 |
| 2021-06-29 | $14.41 | $14.43 | $13.64 | $13.64 | $13.64 | 3,865,342 |
| 2021-06-28 | $14.67 | $14.68 | $13.95 | $14.13 | $14.13 | 2,604,335 |
| 2021-06-25 | $14.48 | $14.86 | $14.37 | $14.68 | $14.68 | 4,921,396 |
| 2021-06-24 | $14.16 | $14.42 | $13.99 | $14.39 | $14.39 | 2,009,061 |
| 2021-06-23 | $14.00 | $14.32 | $13.84 | $14.18 | $14.18 | 4,665,692 |
| 2021-06-22 | $13.65 | $13.84 | $13.38 | $13.76 | $13.76 | 3,119,713 |
| 2021-06-21 | $13.01 | $13.66 | $12.91 | $13.65 | $13.65 | 3,307,506 |
| 2021-06-18 | $13.40 | $13.70 | $13.02 | $13.15 | $13.15 | 5,318,513 |
| 2021-06-17 | $14.42 | $14.52 | $13.44 | $13.79 | $13.79 | 5,299,746 |
| 2021-06-16 | $14.59 | $14.62 | $14.27 | $14.53 | $14.53 | 2,094,529 |
| 2021-06-15 | $14.73 | $14.95 | $14.44 | $14.73 | $14.73 | 2,414,928 |
| 2021-06-14 | $14.77 | $14.94 | $14.54 | $14.59 | $14.59 | 2,466,751 |
| 2021-06-11 | $14.92 | $15.15 | $14.65 | $14.75 | $14.75 | 2,619,722 |
| 2021-06-10 | $14.66 | $14.76 | $14.40 | $14.60 | $14.60 | 1,461,332 |
| 2021-06-09 | $14.61 | $14.79 | $14.39 | $14.44 | $14.44 | 1,923,582 |
| 2021-06-08 | $14.33 | $14.79 | $14.17 | $14.65 | $14.65 | 2,171,733 |
| 2021-06-07 | $14.02 | $14.43 | $14.00 | $14.37 | $14.37 | 2,106,625 |
| 2021-06-04 | $14.29 | $14.29 | $13.90 | $14.12 | $14.12 | 1,771,110 |
| 2021-06-03 | $14.08 | $14.18 | $13.82 | $14.15 | $14.15 | 2,040,479 |
| 2021-06-02 | $14.24 | $14.36 | $14.02 | $14.19 | $14.19 | 1,838,831 |
| 2021-06-01 | $13.94 | $14.34 | $13.86 | $14.13 | $14.13 | 2,250,997 |
| 2021-05-28 | $13.64 | $13.73 | $13.47 | $13.62 | $13.62 | 1,233,886 |
| 2021-05-27 | $13.78 | $13.95 | $13.56 | $13.57 | $13.57 | 1,822,443 |
| 2021-05-26 | $13.35 | $13.82 | $13.22 | $13.77 | $13.77 | 1,654,792 |
| 2021-05-25 | $13.88 | $14.05 | $13.29 | $13.35 | $13.35 | 2,800,270 |
| 2021-05-24 | $14.16 | $14.19 | $13.81 | $13.91 | $13.91 | 2,825,149 |
| 2021-05-21 | $14.35 | $14.65 | $14.09 | $14.09 | $14.09 | 2,079,897 |
| 2021-05-20 | $14.06 | $14.19 | $13.81 | $14.11 | $14.11 | 1,787,701 |
| 2021-05-19 | $13.74 | $14.05 | $13.58 | $13.95 | $13.95 | 2,159,061 |
| 2021-05-18 | $14.51 | $14.55 | $13.86 | $14.05 | $14.05 | 2,557,081 |
| 2021-05-17 | $13.86 | $14.67 | $13.78 | $14.61 | $14.61 | 3,860,015 |
| 2021-05-14 | $13.23 | $13.89 | $13.20 | $13.80 | $13.80 | 2,323,319 |
| 2021-05-13 | $13.14 | $13.46 | $12.87 | $13.03 | $13.03 | 2,338,523 |
| 2021-05-12 | $13.82 | $14.11 | $13.32 | $13.35 | $13.35 | 2,018,148 |
| 2021-05-11 | $13.51 | $13.98 | $13.42 | $13.64 | $13.64 | 2,045,737 |
| 2021-05-10 | $13.97 | $14.14 | $13.75 | $13.76 | $13.76 | 1,858,187 |
| 2021-05-07 | $13.55 | $13.76 | $13.34 | $13.75 | $13.75 | 2,610,001 |
| 2021-05-06 | $13.79 | $13.79 | $13.23 | $13.69 | $13.69 | 2,208,177 |
| 2021-05-05 | $13.88 | $13.88 | $13.45 | $13.76 | $13.76 | 2,525,200 |
| 2021-05-04 | $14.10 | $14.17 | $13.56 | $13.73 | $13.73 | 2,497,438 |
| 2021-05-03 | $13.69 | $14.10 | $13.53 | $14.02 | $14.02 | 2,287,722 |
| 2021-04-30 | $13.60 | $13.82 | $13.40 | $13.42 | $13.42 | 2,811,953 |
| 2021-04-29 | $14.52 | $14.59 | $13.58 | $13.88 | $13.88 | 2,395,408 |
| 2021-04-28 | $14.14 | $14.53 | $14.05 | $14.40 | $14.40 | 2,293,759 |
| 2021-04-27 | $13.74 | $14.13 | $13.74 | $14.09 | $14.09 | 2,648,921 |
| 2021-04-26 | $13.49 | $13.90 | $13.39 | $13.62 | $13.62 | 2,699,701 |
| 2021-04-23 | $13.45 | $13.63 | $13.36 | $13.57 | $13.57 | 2,542,220 |
| 2021-04-22 | $13.46 | $13.69 | $13.13 | $13.47 | $13.47 | 1,885,393 |
| 2021-04-21 | $13.35 | $13.64 | $13.24 | $13.39 | $13.39 | 1,839,975 |
| 2021-04-20 | $13.79 | $13.79 | $13.22 | $13.50 | $13.50 | 2,353,011 |
| 2021-04-19 | $13.68 | $13.93 | $13.57 | $13.80 | $13.80 | 1,816,489 |
| 2021-04-16 | $14.13 | $14.13 | $13.70 | $13.72 | $13.72 | 1,580,071 |
| 2021-04-15 | $13.80 | $14.07 | $13.58 | $14.03 | $14.03 | 2,366,600 |
| 2021-04-14 | $13.71 | $14.38 | $13.71 | $13.91 | $13.91 | 2,997,642 |
| 2021-04-13 | $13.40 | $13.68 | $13.33 | $13.54 | $13.54 | 2,947,358 |
| 2021-04-12 | $14.01 | $14.14 | $13.36 | $13.40 | $13.40 | 2,546,886 |
| 2021-04-09 | $14.00 | $14.25 | $13.72 | $13.82 | $13.82 | 2,545,822 |
| 2021-04-08 | $14.63 | $14.63 | $13.79 | $14.06 | $14.06 | 2,459,330 |
| 2021-04-07 | $14.90 | $15.06 | $14.64 | $14.80 | $14.80 | 2,320,745 |
| 2021-04-06 | $14.75 | $15.24 | $14.65 | $14.92 | $14.92 | 2,269,376 |
| 2021-04-05 | $15.15 | $15.18 | $14.52 | $14.58 | $14.58 | 3,018,178 |
| 2021-04-01 | $14.72 | $15.35 | $14.60 | $15.34 | $15.34 | 2,377,850 |
| 2021-03-31 | $14.57 | $14.86 | $14.38 | $14.70 | $14.70 | 2,603,122 |
| 2021-03-30 | $15.02 | $15.13 | $14.36 | $14.67 | $14.67 | 3,285,789 |
| 2021-03-29 | $15.47 | $15.89 | $15.22 | $15.36 | $15.36 | 2,701,405 |
| 2021-03-26 | $15.00 | $15.85 | $14.74 | $15.62 | $15.62 | 7,292,211 |
| 2021-03-25 | $13.60 | $14.66 | $13.40 | $14.64 | $14.64 | 3,729,697 |
| 2021-03-24 | $14.06 | $14.22 | $13.79 | $13.82 | $13.82 | 2,506,310 |
| 2021-03-23 | $14.23 | $14.34 | $13.68 | $13.79 | $13.79 | 3,835,158 |
| 2021-03-22 | $14.73 | $14.83 | $14.23 | $14.60 | $14.60 | 3,148,104 |
| 2021-03-19 | $14.17 | $15.18 | $13.88 | $15.00 | $15.00 | 10,856,694 |
| 2021-03-18 | $14.73 | $14.90 | $14.09 | $14.13 | $14.13 | 4,133,523 |
| 2021-03-17 | $15.17 | $15.46 | $14.80 | $14.95 | $14.95 | 4,797,963 |
| 2021-03-16 | $14.41 | $15.02 | $14.24 | $14.91 | $14.91 | 3,151,708 |
| 2021-03-15 | $14.79 | $15.06 | $14.41 | $14.61 | $14.61 | 2,753,305 |
| 2021-03-12 | $15.11 | $15.27 | $14.71 | $14.89 | $14.89 | 3,588,842 |
| 2021-03-11 | $14.62 | $15.07 | $14.36 | $15.04 | $15.04 | 4,322,744 |
| 2021-03-10 | $13.62 | $15.10 | $13.61 | $14.86 | $14.86 | 5,720,446 |
| 2021-03-09 | $13.80 | $13.94 | $13.34 | $13.58 | $13.58 | 2,909,866 |
| 2021-03-08 | $13.99 | $14.07 | $13.66 | $13.87 | $13.87 | 3,070,456 |
| 2021-03-05 | $14.05 | $14.19 | $13.33 | $13.94 | $13.94 | 3,825,887 |
| 2021-03-04 | $13.75 | $14.35 | $13.42 | $13.90 | $13.90 | 3,851,493 |
| 2021-03-03 | $13.55 | $14.21 | $13.55 | $13.78 | $13.78 | 4,632,738 |
| 2021-03-02 | $13.19 | $13.90 | $13.16 | $13.35 | $13.35 | 2,627,216 |
| 2021-03-01 | $12.85 | $13.20 | $12.60 | $13.17 | $13.17 | 2,475,128 |
| 2021-02-26 | $12.96 | $13.14 | $12.55 | $12.61 | $12.61 | 3,309,917 |
| 2021-02-25 | $13.66 | $13.81 | $12.91 | $13.14 | $13.14 | 2,791,703 |
| 2021-02-24 | $13.23 | $13.91 | $13.09 | $13.58 | $13.58 | 4,144,344 |
| 2021-02-23 | $13.17 | $13.18 | $12.43 | $13.13 | $13.13 | 3,324,856 |
| 2021-02-22 | $13.78 | $13.86 | $13.03 | $13.10 | $13.10 | 3,428,116 |
| 2021-02-19 | $13.97 | $14.20 | $13.41 | $13.73 | $13.73 | 3,077,625 |
| 2021-02-18 | $13.89 | $14.20 | $13.79 | $13.97 | $13.97 | 6,135,303 |
| 2021-02-17 | $13.83 | $14.19 | $13.57 | $14.03 | $14.03 | 2,759,707 |
| 2021-02-16 | $13.79 | $14.12 | $13.35 | $13.78 | $13.78 | 4,901,293 |
| 2021-02-12 | $12.38 | $13.40 | $12.30 | $13.32 | $13.32 | 3,493,749 |
| 2021-02-11 | $13.17 | $13.39 | $12.23 | $12.51 | $12.51 | 3,606,068 |
| 2021-02-10 | $12.64 | $13.18 | $12.52 | $13.04 | $13.04 | 3,059,025 |
| 2021-02-09 | $13.04 | $13.16 | $12.54 | $12.56 | $12.56 | 1,774,224 |
| 2021-02-08 | $12.94 | $13.08 | $12.71 | $13.02 | $13.02 | 2,522,382 |
| 2021-02-05 | $13.32 | $13.32 | $12.63 | $12.76 | $12.76 | 3,437,965 |
| 2021-02-04 | $13.50 | $13.59 | $13.12 | $13.17 | $13.17 | 2,681,165 |
| 2021-02-03 | $13.04 | $13.73 | $12.90 | $13.43 | $13.43 | 3,573,539 |
| 2021-02-02 | $13.14 | $13.41 | $12.74 | $13.01 | $13.01 | 4,195,452 |
| 2021-02-01 | $13.18 | $13.46 | $12.77 | $12.80 | $12.80 | 7,824,195 |
| 2021-01-29 | $12.75 | $13.60 | $12.58 | $12.67 | $12.67 | 4,110,811 |
| 2021-01-28 | $12.72 | $13.31 | $12.22 | $12.64 | $12.64 | 5,328,718 |
| 2021-01-27 | $12.22 | $12.94 | $12.00 | $12.43 | $12.43 | 6,248,748 |
| 2021-01-26 | $13.08 | $13.32 | $12.32 | $12.41 | $12.41 | 4,069,979 |
| 2021-01-25 | $12.56 | $13.15 | $12.31 | $13.06 | $13.06 | 4,526,131 |
| 2021-01-22 | $12.00 | $12.71 | $11.86 | $12.69 | $12.69 | 3,055,115 |
| 2021-01-21 | $12.37 | $12.69 | $12.03 | $12.35 | $12.35 | 2,331,945 |
| 2021-01-20 | $12.92 | $13.08 | $12.13 | $12.45 | $12.45 | 4,681,699 |
| 2021-01-19 | $13.89 | $14.03 | $12.84 | $12.87 | $12.87 | 4,213,721 |
| 2021-01-15 | $13.66 | $14.09 | $13.40 | $13.83 | $13.83 | 4,533,714 |
| 2021-01-14 | $13.10 | $13.75 | $12.98 | $13.66 | $13.66 | 4,155,185 |
| 2021-01-13 | $13.02 | $13.24 | $12.77 | $12.93 | $12.93 | 3,083,066 |
| 2021-01-12 | $13.00 | $13.38 | $12.63 | $13.07 | $13.07 | 5,094,256 |
| 2021-01-11 | $11.79 | $12.87 | $11.74 | $12.79 | $12.79 | 2,805,366 |
| 2021-01-08 | $12.12 | $12.45 | $11.85 | $12.10 | $12.10 | 3,531,972 |
| 2021-01-07 | $11.88 | $12.27 | $11.74 | $12.04 | $12.04 | 3,732,919 |
| 2021-01-06 | $11.49 | $11.90 | $11.18 | $11.88 | $11.88 | 5,250,745 |
| 2021-01-05 | $11.28 | $12.07 | $11.19 | $11.32 | $11.32 | 6,129,024 |
| 2021-01-04 | $11.02 | $11.41 | $10.93 | $11.08 | $11.08 | 3,588,489 |
| 2020-12-31 | $10.94 | $10.97 | $10.73 | $10.80 | $10.80 | 2,646,407 |
| 2020-12-30 | $10.16 | $11.03 | $10.14 | $10.97 | $10.97 | 3,116,026 |
| 2020-12-29 | $10.56 | $10.64 | $10.01 | $10.26 | $10.26 | 3,636,308 |
| 2020-12-28 | $11.22 | $11.27 | $10.43 | $10.47 | $10.47 | 3,654,151 |
| 2020-12-24 | $11.72 | $11.82 | $11.45 | $11.46 | $11.46 | 1,406,572 |
| 2020-12-23 | $11.06 | $11.89 | $11.06 | $11.80 | $11.80 | 4,433,585 |
| 2020-12-22 | $10.96 | $11.12 | $10.84 | $11.06 | $11.06 | 2,174,366 |
| 2020-12-21 | $10.71 | $11.13 | $10.55 | $10.97 | $10.97 | 3,620,577 |
| 2020-12-18 | $11.24 | $11.36 | $11.07 | $11.11 | $11.11 | 10,596,146 |
| 2020-12-17 | $10.94 | $11.21 | $10.86 | $11.19 | $11.19 | 4,059,799 |
| 2020-12-16 | $11.15 | $11.16 | $10.75 | $10.79 | $10.79 | 6,408,284 |
| 2020-12-15 | $10.65 | $11.07 | $10.63 | $11.05 | $11.05 | 4,413,243 |
| 2020-12-14 | $10.95 | $11.17 | $10.69 | $10.69 | $10.69 | 3,706,024 |
| 2020-12-11 | $11.00 | $11.08 | $10.42 | $10.72 | $10.72 | 3,768,111 |
| 2020-12-10 | $9.98 | $11.14 | $9.95 | $11.10 | $11.10 | 7,796,278 |
| 2020-12-09 | $9.49 | $9.94 | $9.27 | $9.90 | $9.90 | 5,833,084 |
| 2020-12-08 | $9.23 | $9.52 | $9.02 | $9.20 | $9.20 | 3,510,922 |
| 2020-12-07 | $9.25 | $9.55 | $9.08 | $9.27 | $9.27 | 2,823,058 |
| 2020-12-04 | $9.16 | $9.59 | $9.16 | $9.47 | $9.47 | 5,998,493 |
| 2020-12-03 | $9.35 | $9.37 | $8.82 | $8.88 | $8.88 | 6,599,039 |
| 2020-12-02 | $9.36 | $9.82 | $9.27 | $9.41 | $9.41 | 3,434,386 |
| 2020-12-01 | $9.50 | $9.86 | $9.36 | $9.39 | $9.39 | 2,216,878 |
| 2020-11-30 | $9.88 | $9.94 | $9.39 | $9.41 | $9.41 | 2,646,718 |
| 2020-11-27 | $9.69 | $9.96 | $9.63 | $9.82 | $9.82 | 1,095,320 |
| 2020-11-25 | $9.94 | $9.95 | $9.69 | $9.77 | $9.77 | 1,814,650 |
| 2020-11-24 | $9.75 | $10.00 | $9.61 | $9.99 | $9.99 | 3,109,201 |
| 2020-11-23 | $9.54 | $9.69 | $9.31 | $9.69 | $9.69 | 3,840,052 |
| 2020-11-20 | $9.51 | $9.78 | $9.32 | $9.36 | $9.36 | 2,890,576 |
| 2020-11-19 | $9.30 | $9.57 | $8.93 | $9.55 | $9.55 | 4,592,684 |
| 2020-11-18 | $9.90 | $9.97 | $9.41 | $9.41 | $9.41 | 3,282,417 |
| 2020-11-17 | $9.51 | $9.85 | $9.45 | $9.77 | $9.77 | 2,673,414 |
| 2020-11-16 | $10.13 | $10.13 | $9.25 | $9.65 | $9.65 | 4,097,040 |
| 2020-11-13 | $9.49 | $10.05 | $9.49 | $9.92 | $9.92 | 3,757,710 |
| 2020-11-12 | $9.74 | $9.79 | $9.24 | $9.38 | $9.38 | 6,282,579 |
| 2020-11-11 | $9.56 | $10.31 | $9.54 | $9.95 | $9.95 | 5,733,306 |
| 2020-11-10 | $9.12 | $9.55 | $8.93 | $9.52 | $9.52 | 5,791,237 |
| 2020-11-09 | $9.24 | $9.36 | $8.31 | $8.85 | $8.85 | 6,583,008 |
| 2020-11-06 | $8.95 | $9.16 | $8.72 | $8.74 | $8.74 | 2,730,701 |
| 2020-11-05 | $8.88 | $9.53 | $8.88 | $8.91 | $8.91 | 4,250,178 |
| 2020-11-04 | $9.21 | $9.44 | $8.81 | $8.92 | $8.92 | 5,293,298 |
| 2020-11-03 | $9.84 | $10.10 | $9.04 | $9.29 | $9.29 | 7,496,662 |
| 2020-11-02 | $9.72 | $9.81 | $9.35 | $9.73 | $9.73 | 4,481,899 |
| 2020-10-30 | $10.00 | $10.00 | $9.19 | $9.70 | $9.70 | 5,288,514 |
| 2020-10-29 | $9.38 | $10.15 | $9.35 | $9.82 | $9.82 | 4,160,845 |
| 2020-10-28 | $10.17 | $10.23 | $9.61 | $9.69 | $9.69 | 6,555,766 |
| 2020-10-27 | $10.65 | $10.72 | $10.33 | $10.38 | $10.38 | 4,538,342 |
| 2020-10-26 | $11.28 | $11.36 | $10.53 | $10.62 | $10.62 | 6,977,923 |
| 2020-10-23 | $11.47 | $11.64 | $11.16 | $11.40 | $11.40 | 7,874,693 |
| 2020-10-22 | $10.27 | $12.00 | $10.13 | $11.50 | $11.50 | 9,888,615 |
| 2020-10-21 | $10.51 | $10.92 | $10.27 | $10.31 | $10.31 | 2,716,140 |
| 2020-10-20 | $10.10 | $10.57 | $10.07 | $10.37 | $10.37 | 2,625,995 |
| 2020-10-19 | $10.20 | $10.34 | $9.90 | $10.04 | $10.04 | 2,482,423 |
| 2020-10-16 | $10.35 | $10.53 | $10.11 | $10.13 | $10.13 | 3,319,533 |
| 2020-10-15 | $10.26 | $10.47 | $10.09 | $10.43 | $10.43 | 2,646,355 |
| 2020-10-14 | $10.48 | $10.58 | $10.18 | $10.25 | $10.25 | 2,540,552 |
| 2020-10-13 | $10.83 | $10.96 | $10.48 | $10.50 | $10.50 | 2,315,446 |
| 2020-10-12 | $10.65 | $10.89 | $10.55 | $10.78 | $10.78 | 3,201,148 |
| 2020-10-09 | $10.75 | $10.97 | $10.33 | $10.63 | $10.63 | 4,680,563 |
| 2020-10-08 | $10.34 | $10.49 | $10.12 | $10.49 | $10.49 | 2,973,378 |
| 2020-10-07 | $9.74 | $10.32 | $9.74 | $10.27 | $10.27 | 4,770,124 |
| 2020-10-06 | $9.87 | $10.17 | $9.59 | $9.65 | $9.65 | 4,067,693 |
| 2020-10-05 | $9.56 | $9.88 | $9.28 | $9.80 | $9.80 | 6,208,054 |
| 2020-10-02 | $9.10 | $9.45 | $9.03 | $9.30 | $9.30 | 3,278,095 |
| 2020-10-01 | $9.31 | $9.51 | $9.13 | $9.32 | $9.32 | 5,431,412 |
| 2020-09-30 | $9.58 | $9.85 | $9.31 | $9.44 | $9.44 | 6,906,970 |
| 2020-09-29 | $10.12 | $10.17 | $9.38 | $9.64 | $9.64 | 8,719,763 |
| 2020-09-28 | $10.33 | $10.49 | $9.83 | $10.22 | $10.22 | 6,078,323 |
| 2020-09-25 | $11.06 | $11.47 | $10.32 | $10.38 | $10.38 | 18,317,927 |
| 2020-09-24 | $11.03 | $11.45 | $10.71 | $11.15 | $11.15 | 4,640,518 |
| 2020-09-23 | $11.22 | $11.74 | $10.97 | $10.98 | $10.98 | 6,113,163 |
| 2020-09-22 | $11.37 | $11.56 | $10.95 | $10.99 | $10.99 | 4,165,570 |
| 2020-09-21 | $11.21 | $11.49 | $11.07 | $11.38 | $11.38 | 4,678,971 |
| 2020-09-18 | $11.18 | $11.66 | $11.05 | $11.37 | $11.37 | 7,647,142 |
| 2020-09-17 | $11.01 | $11.23 | $10.89 | $11.08 | $11.08 | 4,085,823 |
| 2020-09-16 | $10.69 | $11.37 | $10.53 | $11.20 | $11.20 | 4,417,201 |
| 2020-09-15 | $11.06 | $11.09 | $10.56 | $10.61 | $10.61 | 4,234,479 |
| 2020-09-14 | $10.59 | $11.08 | $10.48 | $10.87 | $10.87 | 4,477,897 |
| 2020-09-11 | $10.48 | $10.63 | $10.22 | $10.56 | $10.56 | 3,290,961 |
| 2020-09-10 | $10.65 | $10.97 | $10.38 | $10.47 | $10.47 | 3,653,605 |
| 2020-09-09 | $10.39 | $10.69 | $10.11 | $10.62 | $10.62 | 3,143,679 |
| 2020-09-08 | $10.45 | $10.61 | $10.04 | $10.23 | $10.23 | 4,018,829 |
| 2020-09-04 | $10.26 | $10.59 | $10.17 | $10.53 | $10.53 | 2,871,052 |
| 2020-09-03 | $10.07 | $10.43 | $10.00 | $10.14 | $10.14 | 3,545,301 |
| 2020-09-02 | $10.55 | $10.66 | $10.11 | $10.14 | $10.14 | 5,832,456 |
| 2020-09-01 | $10.87 | $10.93 | $10.60 | $10.63 | $10.63 | 2,493,732 |
| 2020-08-31 | $11.16 | $11.24 | $10.79 | $10.96 | $10.96 | 3,838,302 |
| 2020-08-28 | $11.22 | $11.37 | $11.09 | $11.30 | $11.30 | 2,001,783 |
| 2020-08-27 | $10.80 | $11.32 | $10.80 | $11.24 | $11.24 | 3,560,331 |
| 2020-08-26 | $11.51 | $11.51 | $10.65 | $10.73 | $10.73 | 3,410,173 |
| 2020-08-25 | $11.51 | $11.63 | $11.26 | $11.56 | $11.56 | 2,474,785 |
| 2020-08-24 | $11.33 | $11.63 | $11.18 | $11.42 | $11.42 | 2,716,559 |
| 2020-08-21 | $11.12 | $11.32 | $11.01 | $11.27 | $11.27 | 2,770,880 |
| 2020-08-20 | $11.60 | $11.74 | $11.09 | $11.17 | $11.17 | 3,200,799 |
| 2020-08-19 | $11.84 | $12.06 | $11.54 | $11.77 | $11.77 | 2,311,645 |
| 2020-08-18 | $11.77 | $12.20 | $11.62 | $11.81 | $11.81 | 4,930,825 |
| 2020-08-17 | $11.76 | $11.96 | $11.24 | $11.74 | $11.74 | 3,613,232 |
| 2020-08-14 | $11.04 | $12.27 | $11.01 | $12.00 | $12.00 | 5,541,304 |
| 2020-08-13 | $11.41 | $11.48 | $10.96 | $11.08 | $11.08 | 3,775,660 |
| 2020-08-12 | $11.51 | $11.59 | $11.13 | $11.39 | $11.39 | 4,224,664 |
| 2020-08-11 | $11.65 | $11.66 | $10.90 | $10.92 | $10.92 | 5,218,585 |
| 2020-08-10 | $10.91 | $11.59 | $10.87 | $11.42 | $11.42 | 4,262,135 |
| 2020-08-07 | $10.47 | $11.15 | $10.35 | $11.09 | $11.09 | 4,232,935 |
| 2020-08-06 | $10.55 | $10.75 | $10.28 | $10.44 | $10.44 | 3,449,474 |
| 2020-08-05 | $10.45 | $10.53 | $10.12 | $10.48 | $10.48 | 3,624,112 |
| 2020-08-04 | $10.08 | $10.55 | $9.78 | $10.29 | $10.29 | 5,908,429 |
| 2020-08-03 | $9.77 | $10.34 | $9.57 | $10.15 | $10.15 | 6,966,777 |
| 2020-07-31 | $9.42 | $9.67 | $9.10 | $9.65 | $9.65 | 5,720,556 |
| 2020-07-30 | $9.21 | $9.51 | $8.75 | $9.34 | $9.34 | 6,952,441 |
| 2020-07-29 | $9.21 | $9.58 | $8.94 | $9.49 | $9.49 | 5,651,201 |
| 2020-07-28 | $8.66 | $9.67 | $8.66 | $9.22 | $9.22 | 8,296,938 |
| 2020-07-27 | $8.80 | $9.36 | $8.54 | $8.78 | $8.78 | 14,163,422 |
| 2020-07-24 | $9.44 | $9.91 | $9.32 | $9.62 | $9.62 | 4,161,864 |
| 2020-07-23 | $8.76 | $9.61 | $8.63 | $9.48 | $9.48 | 4,144,605 |
| 2020-07-22 | $8.76 | $8.89 | $8.30 | $8.75 | $8.75 | 3,135,393 |
| 2020-07-21 | $8.59 | $9.08 | $8.55 | $8.93 | $8.93 | 2,584,734 |
| 2020-07-20 | $8.62 | $8.78 | $8.51 | $8.51 | $8.51 | 2,104,183 |
| 2020-07-17 | $8.75 | $9.00 | $8.65 | $8.69 | $8.69 | 2,731,800 |
| 2020-07-16 | $8.75 | $8.90 | $8.59 | $8.73 | $8.73 | 1,711,000 |
| 2020-07-15 | $8.54 | $8.82 | $8.50 | $8.77 | $8.77 | 3,028,100 |
| 2020-07-14 | $8.11 | $8.51 | $7.97 | $8.50 | $8.50 | 2,968,800 |
| 2020-07-13 | $8.51 | $8.79 | $8.12 | $8.14 | $8.14 | 4,495,300 |
| 2020-07-10 | $8.53 | $8.53 | $8.16 | $8.43 | $8.43 | 3,814,600 |
| 2020-07-09 | $8.97 | $9.39 | $8.50 | $8.51 | $8.51 | 4,920,400 |
| 2020-07-08 | $9.12 | $9.23 | $8.62 | $8.79 | $8.79 | 2,723,300 |
| 2020-07-07 | $8.93 | $9.52 | $8.85 | $9.13 | $9.13 | 3,263,000 |
| 2020-07-06 | $8.96 | $9.28 | $8.85 | $9.00 | $9.00 | 2,721,400 |
| 2020-07-02 | $8.60 | $8.90 | $8.44 | $8.77 | $8.77 | 2,186,500 |
| 2020-07-01 | $8.52 | $8.62 | $8.28 | $8.41 | $8.41 | 3,340,300 |
| 2020-06-30 | $8.49 | $8.66 | $8.32 | $8.65 | $8.65 | 3,297,800 |
| 2020-06-29 | $8.47 | $8.67 | $8.32 | $8.57 | $8.57 | 3,719,900 |
| 2020-06-26 | $8.72 | $8.81 | $8.18 | $8.33 | $8.33 | 4,014,816 |
| 2020-06-25 | $8.98 | $9.24 | $8.67 | $8.86 | $8.86 | 4,016,688 |
| 2020-06-24 | $9.10 | $9.27 | $8.87 | $8.96 | $8.96 | 2,814,043 |
| 2020-06-23 | $9.55 | $9.73 | $9.10 | $9.20 | $9.20 | 3,097,772 |
| 2020-06-22 | $9.80 | $9.83 | $9.20 | $9.34 | $9.34 | 4,276,607 |
| 2020-06-19 | $10.38 | $10.43 | $9.76 | $9.81 | $9.81 | 8,197,418 |
| 2020-06-18 | $10.60 | $10.81 | $10.18 | $10.27 | $10.27 | 2,657,375 |
| 2020-06-17 | $10.66 | $11.07 | $10.43 | $10.63 | $10.63 | 4,129,814 |
| 2020-06-16 | $10.75 | $10.96 | $10.35 | $10.73 | $10.73 | 2,905,043 |
| 2020-06-15 | $9.97 | $10.53 | $9.80 | $10.50 | $10.50 | 3,663,368 |
| 2020-06-12 | $10.75 | $10.77 | $9.91 | $10.48 | $10.48 | 4,725,368 |
| 2020-06-11 | $10.11 | $10.92 | $9.97 | $10.32 | $10.32 | 4,347,513 |
| 2020-06-10 | $11.63 | $11.79 | $10.59 | $10.66 | $10.66 | 4,197,168 |
| 2020-06-09 | $11.63 | $12.13 | $11.39 | $11.94 | $11.94 | 4,401,655 |
| 2020-06-08 | $11.09 | $12.07 | $10.70 | $12.05 | $12.05 | 7,212,642 |
| 2020-06-05 | $10.21 | $10.89 | $9.99 | $10.84 | $10.84 | 5,719,360 |
| 2020-06-04 | $9.93 | $10.06 | $9.67 | $9.92 | $9.92 | 3,895,025 |
| 2020-06-03 | $10.36 | $10.38 | $9.96 | $10.03 | $10.03 | 3,323,133 |
| 2020-06-02 | $9.85 | $10.47 | $9.74 | $10.21 | $10.21 | 2,574,595 |
| 2020-06-01 | $9.92 | $10.11 | $9.68 | $9.90 | $9.90 | 3,487,343 |
| 2020-05-29 | $9.99 | $10.46 | $9.71 | $10.19 | $10.19 | 11,728,389 |
| 2020-05-28 | $10.35 | $10.66 | $9.95 | $9.97 | $9.97 | 4,943,332 |
| 2020-05-27 | $10.36 | $10.37 | $9.85 | $10.29 | $10.29 | 4,319,907 |
| 2020-05-26 | $10.48 | $10.59 | $10.15 | $10.32 | $10.32 | 7,385,933 |
| 2020-05-22 | $10.19 | $10.51 | $10.07 | $10.38 | $10.38 | 3,720,963 |
| 2020-05-21 | $10.20 | $10.69 | $10.15 | $10.22 | $10.22 | 3,844,126 |
| 2020-05-20 | $10.48 | $10.61 | $9.94 | $10.18 | $10.18 | 5,580,889 |
| 2020-05-19 | $10.48 | $10.74 | $10.23 | $10.24 | $10.24 | 3,724,384 |
| 2020-05-18 | $10.12 | $10.51 | $9.88 | $10.45 | $10.45 | 5,699,242 |
| 2020-05-15 | $9.59 | $10.24 | $9.59 | $9.74 | $9.74 | 3,195,739 |
| 2020-05-14 | $9.69 | $9.86 | $9.20 | $9.54 | $9.54 | 5,138,531 |
| 2020-05-13 | $10.22 | $10.22 | $9.32 | $9.76 | $9.76 | 4,714,258 |
| 2020-05-12 | $10.30 | $10.48 | $10.11 | $10.16 | $10.16 | 3,467,438 |
| 2020-05-11 | $10.32 | $10.63 | $10.16 | $10.20 | $10.20 | 3,052,006 |
| 2020-05-08 | $10.28 | $10.75 | $10.15 | $10.70 | $10.70 | 3,488,632 |
| 2020-05-07 | $10.16 | $10.57 | $9.99 | $10.08 | $10.08 | 2,593,536 |
| 2020-05-06 | $10.65 | $10.98 | $9.92 | $9.99 | $9.99 | 3,363,187 |
| 2020-05-05 | $10.85 | $11.27 | $10.52 | $10.76 | $10.76 | 4,947,642 |
| 2020-05-04 | $10.05 | $10.59 | $9.96 | $10.48 | $10.48 | 3,873,287 |
| 2020-05-01 | $10.60 | $10.74 | $9.98 | $10.15 | $10.15 | 5,464,169 |
| 2020-04-30 | $10.67 | $10.88 | $10.36 | $10.60 | $10.60 | 8,594,399 |
| 2020-04-29 | $10.85 | $10.95 | $10.41 | $10.75 | $10.75 | 14,129,457 |
| 2020-04-28 | $12.34 | $12.48 | $10.49 | $10.70 | $10.70 | 17,348,439 |
| 2020-04-27 | $11.40 | $13.45 | $11.04 | $12.90 | $12.90 | 7,234,104 |
| 2020-04-24 | $12.00 | $12.00 | $10.79 | $11.50 | $11.50 | 4,267,753 |
| 2020-04-23 | $12.00 | $12.26 | $11.24 | $11.58 | $11.58 | 4,368,584 |
| 2020-04-22 | $13.31 | $13.34 | $11.49 | $12.07 | $12.07 | 4,524,597 |
| 2020-04-21 | $12.50 | $14.19 | $12.24 | $12.93 | $12.93 | 9,563,942 |
| 2020-04-20 | $10.24 | $12.97 | $10.23 | $12.88 | $12.88 | 8,840,845 |
| 2020-04-17 | $10.71 | $10.84 | $10.03 | $10.63 | $10.63 | 3,976,888 |
| 2020-04-16 | $10.66 | $10.94 | $9.97 | $10.50 | $10.50 | 4,061,579 |
| 2020-04-15 | $9.58 | $10.77 | $9.18 | $10.74 | $10.74 | 4,536,451 |
| 2020-04-14 | $9.49 | $9.94 | $9.12 | $9.87 | $9.87 | 5,513,875 |
| 2020-04-13 | $9.50 | $9.64 | $9.04 | $9.56 | $9.56 | 5,514,929 |
| 2020-04-09 | $9.30 | $9.89 | $8.67 | $9.27 | $9.27 | 5,555,577 |
| 2020-04-08 | $8.40 | $9.30 | $7.91 | $9.29 | $9.29 | 5,580,421 |
| 2020-04-07 | $7.48 | $8.75 | $7.35 | $8.34 | $8.34 | 6,792,380 |
| 2020-04-06 | $7.00 | $7.61 | $6.44 | $7.47 | $7.47 | 5,968,027 |
| 2020-04-03 | $5.79 | $7.03 | $5.71 | $6.93 | $6.93 | 6,984,544 |
| 2020-04-02 | $5.75 | $6.36 | $5.21 | $5.68 | $5.68 | 5,484,540 |
| 2020-04-01 | $5.19 | $5.99 | $5.03 | $5.47 | $5.47 | 5,157,073 |
| 2020-03-31 | $5.72 | $5.91 | $5.26 | $5.32 | $5.32 | 6,187,849 |
| 2020-03-30 | $4.94 | $5.43 | $4.55 | $5.34 | $5.34 | 6,749,344 |
| 2020-03-27 | $4.99 | $5.57 | $4.70 | $5.03 | $5.03 | 5,956,996 |
| 2020-03-26 | $5.86 | $6.17 | $4.97 | $5.05 | $5.05 | 5,713,827 |
| 2020-03-25 | $6.09 | $6.62 | $5.51 | $5.87 | $5.87 | 4,862,580 |
| 2020-03-24 | $5.71 | $6.11 | $5.01 | $6.04 | $6.04 | 7,036,313 |
| 2020-03-23 | $6.84 | $6.84 | $5.43 | $5.48 | $5.48 | 5,573,312 |
| 2020-03-20 | $8.05 | $8.05 | $6.52 | $6.76 | $6.76 | 6,216,964 |
| 2020-03-19 | $7.98 | $8.32 | $6.60 | $7.78 | $7.78 | 5,839,443 |
| 2020-03-18 | $8.30 | $9.21 | $7.51 | $7.95 | $7.95 | 7,769,079 |
| 2020-03-17 | $7.41 | $9.30 | $7.02 | $9.00 | $9.00 | 9,837,838 |
| 2020-03-16 | $5.70 | $8.00 | $5.58 | $7.47 | $7.47 | 10,558,208 |
| 2020-03-13 | $5.49 | $7.22 | $5.07 | $6.72 | $6.72 | 14,896,269 |
| 2020-03-12 | $4.64 | $5.59 | $4.64 | $5.24 | $5.24 | 9,796,362 |
| 2020-03-11 | $5.52 | $5.86 | $4.74 | $5.11 | $5.11 | 9,139,144 |
| 2020-03-10 | $5.82 | $6.05 | $4.50 | $5.73 | $5.73 | 11,685,512 |
| 2020-03-09 | $4.29 | $6.20 | $4.26 | $5.53 | $5.53 | 15,983,901 |
| 2020-03-06 | $4.87 | $5.28 | $4.59 | $5.14 | $5.14 | 10,114,275 |
| 2020-03-05 | $4.97 | $5.23 | $4.96 | $5.08 | $5.08 | 6,062,564 |
| 2020-03-04 | $5.17 | $5.36 | $4.99 | $5.10 | $5.10 | 3,378,230 |
| 2020-03-03 | $5.36 | $5.43 | $5.05 | $5.11 | $5.11 | 4,455,354 |
| 2020-03-02 | $5.43 | $5.47 | $4.98 | $5.35 | $5.35 | 6,328,229 |
| 2020-02-28 | $4.97 | $5.31 | $4.92 | $5.31 | $5.31 | 8,744,830 |
| 2020-02-27 | $5.10 | $5.30 | $4.75 | $5.19 | $5.19 | 7,177,795 |
| 2020-02-26 | $5.80 | $6.09 | $5.30 | $5.38 | $5.38 | 6,409,157 |
| 2020-02-25 | $6.33 | $6.36 | $5.65 | $5.76 | $5.76 | 5,451,443 |
| 2020-02-24 | $6.36 | $6.65 | $6.23 | $6.32 | $6.32 | 5,075,060 |
| 2020-02-21 | $6.60 | $6.79 | $6.44 | $6.66 | $6.66 | 3,967,666 |
| 2020-02-20 | $6.41 | $6.83 | $6.38 | $6.66 | $6.66 | 4,152,819 |
| 2020-02-19 | $6.29 | $6.51 | $6.22 | $6.41 | $6.41 | 4,311,122 |
| 2020-02-18 | $6.05 | $6.38 | $6.05 | $6.26 | $6.26 | 4,165,090 |
| 2020-02-14 | $6.16 | $6.23 | $6.04 | $6.08 | $6.08 | 3,147,893 |
| 2020-02-13 | $6.12 | $6.36 | $6.05 | $6.17 | $6.17 | 3,848,011 |
| 2020-02-12 | $6.27 | $6.51 | $6.07 | $6.13 | $6.13 | 5,882,030 |
| 2020-02-11 | $6.47 | $6.69 | $6.09 | $6.16 | $6.16 | 6,378,690 |
| 2020-02-10 | $7.32 | $7.38 | $6.31 | $6.36 | $6.36 | 6,874,154 |
| 2020-02-07 | $7.47 | $7.55 | $7.24 | $7.41 | $7.41 | 3,282,884 |
| 2020-02-06 | $7.97 | $7.97 | $7.53 | $7.57 | $7.57 | 4,247,459 |
| 2020-02-05 | $7.40 | $8.05 | $7.38 | $7.98 | $7.98 | 5,825,369 |
| 2020-02-04 | $7.48 | $7.57 | $7.18 | $7.25 | $7.25 | 4,012,910 |
| 2020-02-03 | $7.22 | $7.36 | $7.05 | $7.33 | $7.33 | 4,815,963 |
| 2020-01-31 | $6.92 | $7.29 | $6.80 | $7.23 | $7.23 | 6,731,718 |
| 2020-01-30 | $6.58 | $7.05 | $6.45 | $7.01 | $7.01 | 9,275,925 |
| 2020-01-29 | $6.83 | $6.93 | $6.63 | $6.66 | $6.66 | 4,273,141 |
| 2020-01-28 | $6.69 | $6.83 | $6.55 | $6.81 | $6.81 | 3,323,946 |
| 2020-01-27 | $6.59 | $6.83 | $6.48 | $6.66 | $6.66 | 7,425,947 |
| 2020-01-24 | $6.93 | $6.93 | $6.42 | $6.73 | $6.73 | 6,539,868 |
| 2020-01-23 | $6.84 | $7.10 | $6.76 | $6.95 | $6.95 | 4,649,400 |
| 2020-01-22 | $6.94 | $6.96 | $6.76 | $6.95 | $6.95 | 3,458,399 |
| 2020-01-21 | $7.70 | $7.70 | $6.81 | $6.99 | $6.99 | 6,523,659 |
| 2020-01-17 | $8.05 | $8.09 | $7.78 | $7.81 | $7.81 | 3,657,993 |
| 2020-01-16 | $8.04 | $8.21 | $7.95 | $7.98 | $7.98 | 2,734,870 |
| 2020-01-15 | $7.78 | $7.94 | $7.68 | $7.93 | $7.93 | 2,289,336 |
| 2020-01-14 | $7.78 | $8.15 | $7.73 | $7.86 | $7.86 | 3,381,561 |
| 2020-01-13 | $7.76 | $7.91 | $7.51 | $7.81 | $7.81 | 3,613,029 |
| 2020-01-10 | $7.61 | $7.92 | $7.61 | $7.81 | $7.81 | 2,787,327 |
| 2020-01-09 | $7.89 | $7.92 | $7.54 | $7.68 | $7.68 | 3,238,922 |
| 2020-01-08 | $8.31 | $8.37 | $7.90 | $7.93 | $7.93 | 3,734,874 |
| 2020-01-07 | $8.37 | $8.48 | $8.14 | $8.29 | $8.29 | 2,939,425 |
| 2020-01-06 | $8.58 | $8.62 | $8.39 | $8.49 | $8.49 | 3,968,004 |
| 2020-01-03 | $8.62 | $8.70 | $8.43 | $8.54 | $8.54 | 2,346,545 |
| 2020-01-02 | $8.93 | $8.93 | $8.36 | $8.42 | $8.42 | 4,274,067 |
| 2019-12-31 | $8.54 | $8.94 | $8.50 | $8.85 | $8.85 | 3,447,717 |
| 2019-12-30 | $8.33 | $8.77 | $8.33 | $8.63 | $8.63 | 3,094,216 |
| 2019-12-27 | $8.78 | $8.81 | $8.29 | $8.32 | $8.32 | 3,125,405 |
| 2019-12-26 | $8.86 | $8.93 | $8.72 | $8.75 | $8.75 | 1,736,969 |
| 2019-12-24 | $8.89 | $9.03 | $8.76 | $8.80 | $8.80 | 1,441,628 |
| 2019-12-23 | $8.56 | $8.85 | $8.51 | $8.84 | $8.84 | 3,439,695 |
| 2019-12-20 | $8.93 | $8.96 | $8.56 | $8.61 | $8.61 | 10,674,786 |
| 2019-12-19 | $8.41 | $8.89 | $8.41 | $8.88 | $8.88 | 3,937,996 |
| 2019-12-18 | $8.14 | $8.54 | $8.11 | $8.46 | $8.46 | 3,456,783 |
| 2019-12-17 | $7.78 | $8.28 | $7.74 | $8.21 | $8.21 | 4,338,384 |
| 2019-12-16 | $7.56 | $8.03 | $7.54 | $7.79 | $7.79 | 3,677,828 |
| 2019-12-13 | $7.60 | $7.69 | $7.35 | $7.43 | $7.43 | 3,701,426 |
| 2019-12-12 | $7.09 | $7.63 | $7.06 | $7.55 | $7.55 | 3,840,033 |
| 2019-12-11 | $7.11 | $7.21 | $7.02 | $7.07 | $7.07 | 2,043,926 |
| 2019-12-10 | $6.96 | $7.17 | $6.96 | $7.12 | $7.12 | 3,933,723 |
| 2019-12-09 | $6.80 | $7.01 | $6.75 | $6.92 | $6.92 | 3,095,287 |
| 2019-12-06 | $6.70 | $6.99 | $6.64 | $6.90 | $6.90 | 3,094,791 |
| 2019-12-05 | $6.60 | $6.69 | $6.42 | $6.62 | $6.62 | 6,518,730 |
| 2019-12-04 | $6.65 | $6.70 | $6.44 | $6.56 | $6.56 | 5,099,653 |
| 2019-12-03 | $6.52 | $6.62 | $6.44 | $6.52 | $6.52 | 3,552,853 |
| 2019-12-02 | $6.95 | $6.97 | $6.57 | $6.62 | $6.62 | 4,361,417 |
| 2019-11-29 | $7.17 | $7.24 | $6.87 | $6.91 | $6.91 | 1,675,834 |
| 2019-11-27 | $7.24 | $7.44 | $7.18 | $7.31 | $7.31 | 2,377,564 |
| 2019-11-26 | $7.55 | $7.56 | $7.20 | $7.24 | $7.24 | 3,254,176 |
| 2019-11-25 | $7.50 | $7.78 | $7.44 | $7.58 | $7.58 | 3,736,189 |
| 2019-11-22 | $7.50 | $7.66 | $7.23 | $7.60 | $7.60 | 3,620,993 |
| 2019-11-21 | $7.69 | $7.73 | $7.28 | $7.44 | $7.44 | 4,687,961 |
| 2019-11-20 | $7.85 | $7.88 | $7.60 | $7.63 | $7.63 | 4,085,462 |
| 2019-11-19 | $8.14 | $8.14 | $7.73 | $7.81 | $7.81 | 3,544,203 |
| 2019-11-18 | $8.55 | $8.60 | $8.08 | $8.18 | $8.18 | 4,363,906 |
| 2019-11-15 | $8.48 | $8.70 | $8.40 | $8.62 | $8.62 | 2,249,072 |
| 2019-11-14 | $8.37 | $8.50 | $8.30 | $8.41 | $8.41 | 2,139,493 |
| 2019-11-13 | $8.39 | $8.51 | $8.25 | $8.35 | $8.35 | 1,610,364 |
| 2019-11-12 | $8.65 | $8.65 | $8.30 | $8.48 | $8.48 | 2,833,779 |
| 2019-11-11 | $9.14 | $9.17 | $8.53 | $8.55 | $8.55 | 3,359,558 |
| 2019-11-08 | $8.87 | $9.43 | $8.72 | $9.37 | $9.37 | 4,452,421 |
| 2019-11-07 | $8.96 | $9.06 | $8.81 | $8.99 | $8.99 | 2,383,249 |
| 2019-11-06 | $8.82 | $9.08 | $8.71 | $8.81 | $8.81 | 3,738,231 |
| 2019-11-05 | $9.10 | $9.35 | $8.87 | $8.91 | $8.91 | 4,786,101 |
| 2019-11-04 | $8.86 | $9.13 | $8.75 | $9.05 | $9.05 | 4,821,175 |
| 2019-11-01 | $8.52 | $8.86 | $8.44 | $8.69 | $8.69 | 3,841,712 |
| 2019-10-31 | $8.52 | $8.73 | $8.37 | $8.43 | $8.43 | 4,486,667 |
| 2019-10-30 | $8.82 | $9.15 | $8.53 | $8.57 | $8.57 | 8,520,656 |
| 2019-10-29 | $8.20 | $8.95 | $7.98 | $8.71 | $8.71 | 11,118,136 |
| 2019-10-28 | $7.73 | $7.91 | $7.51 | $7.52 | $7.52 | 5,273,371 |
| 2019-10-25 | $7.42 | $7.72 | $7.35 | $7.67 | $7.67 | 4,072,577 |
| 2019-10-24 | $7.51 | $7.56 | $7.25 | $7.48 | $7.48 | 3,062,710 |
| 2019-10-23 | $7.23 | $7.57 | $7.14 | $7.46 | $7.46 | 3,713,002 |
| 2019-10-22 | $7.24 | $7.44 | $7.08 | $7.28 | $7.28 | 4,227,658 |
| 2019-10-21 | $7.47 | $7.52 | $7.12 | $7.23 | $7.23 | 3,313,507 |
| 2019-10-18 | $7.59 | $7.65 | $7.34 | $7.43 | $7.43 | 3,167,153 |
| 2019-10-17 | $7.37 | $7.61 | $7.24 | $7.59 | $7.59 | 2,426,432 |
| 2019-10-16 | $7.36 | $7.53 | $7.32 | $7.34 | $7.34 | 1,526,611 |
| 2019-10-15 | $7.15 | $7.75 | $7.07 | $7.37 | $7.37 | 3,197,269 |
| 2019-10-14 | $7.16 | $7.24 | $7.04 | $7.17 | $7.17 | 2,586,123 |
| 2019-10-11 | $7.25 | $7.48 | $7.25 | $7.28 | $7.28 | 3,239,007 |
| 2019-10-10 | $7.19 | $7.28 | $6.99 | $7.11 | $7.11 | 2,891,739 |
| 2019-10-09 | $7.18 | $7.23 | $7.03 | $7.14 | $7.14 | 2,183,249 |
| 2019-10-08 | $7.17 | $7.27 | $7.03 | $7.11 | $7.11 | 2,578,717 |
| 2019-10-07 | $7.44 | $7.45 | $7.18 | $7.32 | $7.32 | 2,295,060 |
| 2019-10-04 | $7.26 | $7.42 | $7.12 | $7.41 | $7.41 | 2,969,377 |
| 2019-10-03 | $6.88 | $7.29 | $6.82 | $7.27 | $7.27 | 4,362,369 |
| 2019-10-02 | $7.02 | $7.22 | $6.92 | $6.96 | $6.96 | 3,650,757 |
| 2019-10-01 | $7.32 | $7.43 | $6.95 | $7.05 | $7.05 | 3,091,161 |
| 2019-09-30 | $7.06 | $7.33 | $6.89 | $7.26 | $7.26 | 4,689,747 |
| 2019-09-27 | $6.82 | $7.20 | $6.80 | $7.15 | $7.15 | 2,665,257 |
| 2019-09-26 | $7.25 | $7.34 | $6.93 | $7.03 | $7.03 | 4,786,558 |
| 2019-09-25 | $7.33 | $7.50 | $7.28 | $7.37 | $7.37 | 2,512,666 |
| 2019-09-24 | $7.74 | $7.83 | $7.35 | $7.40 | $7.40 | 4,296,796 |
| 2019-09-23 | $7.53 | $7.88 | $7.47 | $7.79 | $7.79 | 5,547,769 |
| 2019-09-20 | $7.93 | $8.06 | $7.60 | $7.62 | $7.62 | 11,537,265 |
| 2019-09-19 | $8.43 | $8.51 | $7.85 | $7.89 | $7.89 | 3,632,847 |
| 2019-09-18 | $8.43 | $8.44 | $8.13 | $8.36 | $8.36 | 3,734,894 |
| 2019-09-17 | $8.72 | $8.97 | $8.35 | $8.59 | $8.59 | 6,261,992 |
| 2019-09-16 | $8.97 | $9.03 | $8.01 | $8.88 | $8.88 | 9,720,572 |
| 2019-09-13 | $8.48 | $8.64 | $7.91 | $8.15 | $8.15 | 4,184,552 |
| 2019-09-12 | $8.15 | $8.54 | $8.04 | $8.32 | $8.32 | 4,665,107 |
| 2019-09-11 | $8.71 | $8.94 | $8.33 | $8.42 | $8.42 | 6,048,878 |
| 2019-09-10 | $8.89 | $9.18 | $8.56 | $8.62 | $8.62 | 5,067,368 |
| 2019-09-09 | $8.28 | $8.94 | $8.28 | $8.84 | $8.84 | 5,972,828 |
| 2019-09-06 | $8.29 | $8.37 | $7.97 | $8.19 | $8.19 | 3,700,723 |
| 2019-09-05 | $8.28 | $8.48 | $8.14 | $8.34 | $8.34 | 3,842,884 |
| 2019-09-04 | $8.15 | $8.26 | $8.03 | $8.05 | $8.05 | 2,730,322 |
| 2019-09-03 | $7.84 | $8.06 | $7.72 | $7.99 | $7.99 | 3,471,372 |
| 2019-08-30 | $8.05 | $8.21 | $7.82 | $7.97 | $7.97 | 3,443,866 |
| 2019-08-29 | $7.76 | $8.19 | $7.76 | $8.09 | $8.09 | 4,263,345 |
| 2019-08-28 | $7.57 | $7.73 | $7.47 | $7.68 | $7.68 | 2,880,530 |
| 2019-08-27 | $7.64 | $7.74 | $7.47 | $7.49 | $7.49 | 2,413,170 |
| 2019-08-26 | $7.71 | $7.71 | $7.39 | $7.55 | $7.55 | 2,965,354 |
| 2019-08-23 | $7.45 | $7.76 | $7.29 | $7.55 | $7.55 | 4,599,340 |
| 2019-08-22 | $7.58 | $7.89 | $7.49 | $7.59 | $7.59 | 3,154,556 |
| 2019-08-21 | $7.85 | $7.96 | $7.38 | $7.52 | $7.52 | 4,344,206 |
| 2019-08-20 | $7.65 | $7.79 | $7.52 | $7.66 | $7.66 | 3,066,771 |
| 2019-08-19 | $7.44 | $7.82 | $7.31 | $7.72 | $7.72 | 5,871,913 |
| 2019-08-16 | $6.89 | $7.35 | $6.81 | $7.29 | $7.29 | 3,299,257 |
| 2019-08-15 | $6.85 | $6.91 | $6.69 | $6.87 | $6.87 | 3,314,004 |
| 2019-08-14 | $6.95 | $7.00 | $6.62 | $6.88 | $6.88 | 4,220,795 |
| 2019-08-13 | $6.91 | $7.22 | $6.83 | $7.16 | $7.16 | 4,717,159 |
| 2019-08-12 | $7.05 | $7.15 | $6.81 | $6.98 | $6.98 | 2,523,100 |
| 2019-08-09 | $7.20 | $7.35 | $7.03 | $7.07 | $7.07 | 3,571,786 |
| 2019-08-08 | $6.99 | $7.19 | $6.87 | $7.16 | $7.16 | 4,297,942 |
| 2019-08-07 | $6.60 | $7.01 | $6.42 | $6.91 | $6.91 | 6,245,421 |
| 2019-08-06 | $6.84 | $6.94 | $6.58 | $6.70 | $6.70 | 4,250,590 |
| 2019-08-05 | $7.07 | $7.09 | $6.63 | $6.83 | $6.83 | 7,680,657 |
| 2019-08-02 | $7.21 | $7.50 | $7.08 | $7.27 | $7.27 | 4,990,027 |
| 2019-08-01 | $8.09 | $8.15 | $7.05 | $7.25 | $7.25 | 6,599,326 |
| 2019-07-31 | $7.96 | $8.73 | $7.90 | $8.22 | $8.22 | 13,611,275 |
| 2019-07-30 | $6.40 | $8.02 | $6.32 | $7.82 | $7.82 | 20,581,523 |
| 2019-07-29 | $6.57 | $6.72 | $6.14 | $6.19 | $6.19 | 8,146,405 |
| 2019-07-26 | $6.72 | $6.75 | $6.35 | $6.49 | $6.49 | 5,378,479 |
| 2019-07-25 | $7.24 | $7.24 | $6.69 | $6.75 | $6.75 | 5,469,505 |
| 2019-07-24 | $7.28 | $7.40 | $7.14 | $7.22 | $7.22 | 3,635,933 |
| 2019-07-23 | $7.25 | $7.31 | $7.10 | $7.29 | $7.29 | 2,498,316 |
| 2019-07-22 | $7.17 | $7.27 | $7.09 | $7.22 | $7.22 | 2,421,958 |
| 2019-07-19 | $6.89 | $7.16 | $6.87 | $7.14 | $7.14 | 2,653,694 |
| 2019-07-18 | $7.07 | $7.12 | $6.88 | $6.91 | $6.91 | 3,561,200 |
| 2019-07-17 | $7.25 | $7.28 | $7.10 | $7.11 | $7.11 | 2,664,770 |
| 2019-07-16 | $7.31 | $7.39 | $7.18 | $7.25 | $7.25 | 2,533,704 |
| 2019-07-15 | $7.42 | $7.49 | $7.24 | $7.32 | $7.32 | 2,117,161 |
| 2019-07-12 | $7.30 | $7.46 | $7.24 | $7.40 | $7.40 | 2,358,923 |
| 2019-07-11 | $7.40 | $7.40 | $7.17 | $7.26 | $7.26 | 3,557,761 |
| 2019-07-10 | $7.21 | $7.38 | $7.11 | $7.37 | $7.37 | 2,710,399 |
| 2019-07-09 | $7.12 | $7.16 | $6.95 | $7.10 | $7.10 | 4,012,152 |
| 2019-07-08 | $7.26 | $7.43 | $7.13 | $7.15 | $7.15 | 3,273,515 |
| 2019-07-05 | $7.02 | $7.39 | $7.02 | $7.36 | $7.36 | 3,582,970 |
| 2019-07-03 | $6.93 | $7.11 | $6.86 | $7.08 | $7.08 | 3,189,976 |
| 2019-07-02 | $7.22 | $7.24 | $6.85 | $6.87 | $6.87 | 4,762,686 |
| 2019-07-01 | $7.45 | $7.57 | $7.16 | $7.23 | $7.23 | 4,445,419 |
| 2019-06-28 | $7.12 | $7.34 | $7.09 | $7.31 | $7.31 | 27,824,172 |
| 2019-06-27 | $7.18 | $7.32 | $7.01 | $7.14 | $7.14 | 4,037,318 |
| 2019-06-26 | $6.90 | $7.23 | $6.90 | $7.20 | $7.20 | 6,405,789 |
| 2019-06-25 | $7.15 | $7.16 | $6.78 | $6.83 | $6.83 | 5,934,923 |
| 2019-06-24 | $7.32 | $7.45 | $7.16 | $7.18 | $7.18 | 3,562,600 |
| 2019-06-21 | $7.44 | $7.52 | $7.27 | $7.28 | $7.28 | 6,283,072 |
| 2019-06-20 | $7.49 | $7.66 | $7.38 | $7.44 | $7.44 | 4,119,659 |
| 2019-06-19 | $7.36 | $7.46 | $7.23 | $7.27 | $7.27 | 2,070,312 |
| 2019-06-18 | $7.30 | $7.51 | $7.19 | $7.34 | $7.34 | 2,744,180 |
| 2019-06-17 | $7.09 | $7.29 | $7.03 | $7.26 | $7.26 | 3,319,035 |
| 2019-06-14 | $7.24 | $7.39 | $7.07 | $7.12 | $7.12 | 2,994,275 |
| 2019-06-13 | $7.15 | $7.28 | $7.02 | $7.28 | $7.28 | 3,845,718 |
| 2019-06-12 | $7.17 | $7.21 | $6.93 | $6.93 | $6.93 | 3,475,898 |
| 2019-06-11 | $7.57 | $7.59 | $7.21 | $7.26 | $7.26 | 5,027,444 |
| 2019-06-10 | $7.63 | $7.80 | $7.28 | $7.35 | $7.35 | 4,774,207 |
| 2019-06-07 | $7.86 | $7.91 | $7.56 | $7.65 | $7.65 | 3,158,066 |
| 2019-06-06 | $8.00 | $8.10 | $7.70 | $7.86 | $7.86 | 4,730,338 |
| 2019-06-05 | $8.23 | $8.23 | $7.88 | $8.00 | $8.00 | 4,677,174 |
| 2019-06-04 | $8.06 | $8.24 | $7.97 | $8.24 | $8.24 | 3,811,562 |
| 2019-06-03 | $7.89 | $8.08 | $7.82 | $7.97 | $7.97 | 6,972,059 |
| 2019-05-31 | $7.36 | $7.80 | $7.33 | $7.72 | $7.72 | 5,718,734 |
| 2019-05-30 | $7.49 | $7.72 | $7.46 | $7.53 | $7.53 | 8,102,628 |
| 2019-05-29 | $7.32 | $7.57 | $7.26 | $7.54 | $7.54 | 4,784,210 |
| 2019-05-28 | $7.58 | $7.67 | $7.46 | $7.50 | $7.50 | 4,037,166 |
| 2019-05-24 | $7.48 | $7.62 | $7.44 | $7.60 | $7.60 | 3,472,048 |
| 2019-05-23 | $7.65 | $7.68 | $7.35 | $7.42 | $7.42 | 5,624,905 |
| 2019-05-22 | $8.18 | $8.29 | $7.67 | $7.82 | $7.82 | 4,594,326 |
| 2019-05-21 | $8.24 | $8.29 | $8.11 | $8.29 | $8.29 | 5,506,523 |
| 2019-05-20 | $8.45 | $8.49 | $8.20 | $8.22 | $8.22 | 2,352,987 |
| 2019-05-17 | $8.80 | $8.87 | $8.47 | $8.47 | $8.47 | 2,446,301 |
| 2019-05-16 | $9.24 | $9.33 | $8.82 | $8.87 | $8.87 | 2,410,357 |
| 2019-05-15 | $8.99 | $9.21 | $8.91 | $9.17 | $9.17 | 2,622,509 |
| 2019-05-14 | $8.92 | $9.16 | $8.76 | $9.04 | $9.04 | 4,203,597 |
| 2019-05-13 | $9.07 | $9.08 | $8.82 | $8.82 | $8.82 | 5,132,600 |
| 2019-05-10 | $9.05 | $9.18 | $8.97 | $9.14 | $9.14 | 3,570,293 |
| 2019-05-09 | $8.92 | $9.11 | $8.86 | $9.10 | $9.10 | 3,478,186 |
| 2019-05-08 | $8.84 | $9.16 | $8.81 | $9.00 | $9.00 | 3,655,415 |
| 2019-05-07 | $8.81 | $8.96 | $8.79 | $8.90 | $8.90 | 3,598,839 |
| 2019-05-06 | $8.62 | $9.03 | $8.58 | $8.99 | $8.99 | 4,346,717 |
| 2019-05-03 | $8.73 | $8.87 | $8.64 | $8.76 | $8.76 | 4,346,770 |
| 2019-05-02 | $8.53 | $8.75 | $8.44 | $8.65 | $8.65 | 9,730,264 |
| 2019-05-01 | $9.00 | $9.17 | $8.45 | $8.60 | $8.60 | 9,408,579 |
| 2019-04-30 | $10.05 | $10.05 | $8.92 | $8.96 | $8.96 | 12,668,417 |
| 2019-04-29 | $10.48 | $10.57 | $10.41 | $10.47 | $10.47 | 2,157,406 |
| 2019-04-26 | $10.27 | $10.59 | $10.26 | $10.49 | $10.49 | 2,605,581 |
| 2019-04-25 | $10.48 | $10.70 | $10.26 | $10.36 | $10.36 | 3,099,786 |
| 2019-04-24 | $10.49 | $10.63 | $10.28 | $10.46 | $10.46 | 3,134,964 |
| 2019-04-23 | $10.30 | $10.63 | $10.29 | $10.51 | $10.51 | 3,534,070 |
| 2019-04-22 | $10.39 | $10.40 | $10.00 | $10.27 | $10.27 | 3,304,190 |
| 2019-04-18 | $10.71 | $10.71 | $10.18 | $10.26 | $10.26 | 3,185,736 |
| 2019-04-17 | $10.94 | $11.03 | $10.57 | $10.68 | $10.68 | 1,970,674 |
| 2019-04-16 | $10.74 | $10.91 | $10.47 | $10.89 | $10.89 | 2,335,926 |
| 2019-04-15 | $10.58 | $11.01 | $10.54 | $10.74 | $10.74 | 3,202,537 |
| 2019-04-12 | $10.74 | $10.98 | $10.47 | $10.59 | $10.59 | 4,642,098 |
| 2019-04-11 | $10.52 | $10.60 | $10.40 | $10.51 | $10.51 | 2,150,923 |
| 2019-04-10 | $10.74 | $10.76 | $10.56 | $10.61 | $10.61 | 1,635,431 |
| 2019-04-09 | $10.73 | $10.84 | $10.62 | $10.64 | $10.64 | 2,046,619 |
| 2019-04-08 | $10.93 | $11.04 | $10.63 | $10.76 | $10.76 | 2,705,045 |
| 2019-04-05 | $10.68 | $11.02 | $10.68 | $10.86 | $10.86 | 3,773,836 |
| 2019-04-04 | $10.35 | $10.67 | $10.35 | $10.67 | $10.67 | 2,798,293 |
| 2019-04-03 | $10.56 | $10.60 | $10.16 | $10.34 | $10.34 | 4,065,008 |
| 2019-04-02 | $10.73 | $10.84 | $10.49 | $10.54 | $10.54 | 4,760,290 |
| 2019-04-01 | $10.81 | $10.90 | $10.63 | $10.76 | $10.76 | 4,350,579 |
| 2019-03-29 | $10.79 | $10.94 | $10.74 | $10.77 | $10.77 | 2,954,253 |
| 2019-03-28 | $10.43 | $10.68 | $10.36 | $10.63 | $10.63 | 2,889,549 |
| 2019-03-27 | $10.30 | $10.52 | $10.30 | $10.45 | $10.45 | 2,643,114 |
| 2019-03-26 | $10.35 | $10.48 | $10.18 | $10.35 | $10.35 | 2,821,724 |
| 2019-03-25 | $10.24 | $10.35 | $10.08 | $10.21 | $10.21 | 2,635,567 |
| 2019-03-22 | $10.83 | $10.85 | $10.25 | $10.32 | $10.32 | 2,293,849 |
| 2019-03-21 | $10.87 | $11.07 | $10.78 | $10.93 | $10.93 | 1,844,611 |
| 2019-03-20 | $10.60 | $11.12 | $10.56 | $10.92 | $10.92 | 2,539,690 |
| 2019-03-19 | $10.91 | $10.95 | $10.58 | $10.61 | $10.61 | 2,010,445 |
| 2019-03-18 | $10.78 | $10.93 | $10.67 | $10.81 | $10.81 | 3,354,523 |
| 2019-03-15 | $10.67 | $10.77 | $10.57 | $10.73 | $10.73 | 4,284,413 |
| 2019-03-14 | $10.89 | $10.98 | $10.56 | $10.63 | $10.63 | 3,925,485 |
| 2019-03-13 | $10.78 | $10.93 | $10.69 | $10.90 | $10.90 | 2,129,362 |
| 2019-03-12 | $10.56 | $10.75 | $10.54 | $10.68 | $10.68 | 3,196,561 |
| 2019-03-11 | $10.20 | $10.51 | $10.10 | $10.47 | $10.47 | 2,790,590 |
| 2019-03-08 | $10.28 | $10.33 | $10.02 | $10.11 | $10.11 | 4,348,944 |
| 2019-03-07 | $10.80 | $10.88 | $10.41 | $10.45 | $10.45 | 3,380,075 |
| 2019-03-06 | $11.20 | $11.20 | $10.79 | $10.79 | $10.79 | 3,058,451 |
| 2019-03-05 | $11.02 | $11.28 | $10.99 | $11.22 | $11.22 | 3,150,517 |
| 2019-03-04 | $11.12 | $11.15 | $10.71 | $11.00 | $11.00 | 3,888,626 |
| 2019-03-01 | $10.71 | $11.07 | $10.71 | $11.05 | $11.05 | 3,197,822 |
| 2019-02-28 | $10.47 | $10.71 | $10.28 | $10.60 | $10.60 | 3,224,762 |
| 2019-02-27 | $10.56 | $10.67 | $10.39 | $10.39 | $10.39 | 3,325,213 |
| 2019-02-26 | $10.59 | $10.77 | $10.50 | $10.50 | $10.50 | 3,260,252 |
| 2019-02-25 | $10.42 | $10.68 | $10.41 | $10.63 | $10.63 | 2,553,983 |
| 2019-02-22 | $10.55 | $10.65 | $10.37 | $10.46 | $10.46 | 2,658,535 |
| 2019-02-21 | $10.49 | $10.57 | $10.36 | $10.46 | $10.46 | 4,290,978 |
| 2019-02-20 | $10.25 | $10.53 | $10.25 | $10.49 | $10.49 | 3,066,754 |
| 2019-02-19 | $10.13 | $10.46 | $10.12 | $10.32 | $10.32 | 2,556,368 |
| 2019-02-15 | $10.03 | $10.35 | $9.95 | $10.22 | $10.22 | 3,731,217 |
| 2019-02-14 | $9.96 | $10.10 | $9.87 | $9.93 | $9.93 | 3,679,102 |
| 2019-02-13 | $9.99 | $10.20 | $9.94 | $10.05 | $10.05 | 3,903,256 |
| 2019-02-12 | $10.04 | $10.13 | $9.87 | $9.96 | $9.96 | 3,232,047 |
| 2019-02-11 | $9.74 | $9.99 | $9.58 | $9.86 | $9.86 | 5,513,683 |
| 2019-02-08 | $9.89 | $10.02 | $9.73 | $9.78 | $9.78 | 3,758,260 |
| 2019-02-07 | $10.52 | $10.58 | $9.94 | $9.97 | $9.97 | 5,067,675 |
| 2019-02-06 | $10.69 | $10.78 | $10.36 | $10.57 | $10.57 | 5,139,396 |
| 2019-02-05 | $10.72 | $11.27 | $10.63 | $10.70 | $10.70 | 7,013,838 |
| 2019-02-04 | $10.91 | $10.95 | $10.55 | $10.71 | $10.71 | 6,768,737 |
| 2019-02-01 | $12.00 | $12.01 | $11.14 | $11.16 | $11.16 | 10,291,887 |
| 2019-01-31 | $13.29 | $13.48 | $11.95 | $12.14 | $12.14 | 11,409,003 |
| 2019-01-30 | $13.27 | $13.63 | $13.22 | $13.53 | $13.53 | 2,038,605 |
| 2019-01-29 | $13.37 | $13.37 | $13.12 | $13.21 | $13.21 | 1,544,880 |
| 2019-01-28 | $13.00 | $13.22 | $12.90 | $13.20 | $13.20 | 1,759,302 |
| 2019-01-25 | $13.00 | $13.29 | $12.95 | $13.19 | $13.19 | 1,325,754 |
| 2019-01-24 | $12.72 | $12.94 | $12.59 | $12.89 | $12.89 | 1,633,177 |
| 2019-01-23 | $13.08 | $13.17 | $12.64 | $12.75 | $12.75 | 2,156,549 |
| 2019-01-22 | $13.30 | $13.31 | $12.89 | $13.01 | $13.01 | 2,198,734 |
| 2019-01-18 | $13.40 | $13.45 | $13.21 | $13.44 | $13.44 | 1,660,749 |
| 2019-01-17 | $13.01 | $13.32 | $12.97 | $13.28 | $13.28 | 2,116,295 |
| 2019-01-16 | $12.90 | $13.26 | $12.87 | $13.13 | $13.13 | 1,755,662 |
| 2019-01-15 | $12.85 | $13.08 | $12.77 | $12.92 | $12.92 | 1,739,738 |
| 2019-01-14 | $12.49 | $12.95 | $12.34 | $12.86 | $12.86 | 1,955,274 |
| 2019-01-11 | $12.45 | $12.66 | $12.20 | $12.58 | $12.58 | 2,623,451 |
| 2019-01-10 | $12.55 | $12.65 | $12.27 | $12.53 | $12.53 | 2,739,363 |
| 2019-01-09 | $12.69 | $12.80 | $12.43 | $12.65 | $12.65 | 1,834,746 |
| 2019-01-08 | $12.59 | $12.63 | $12.15 | $12.50 | $12.50 | 2,553,347 |
| 2019-01-07 | $11.88 | $12.60 | $11.77 | $12.39 | $12.39 | 5,153,648 |
| 2019-01-04 | $11.74 | $12.20 | $11.70 | $12.08 | $12.08 | 5,201,486 |
| 2019-01-03 | $11.68 | $11.76 | $11.44 | $11.48 | $11.48 | 2,694,723 |
| 2019-01-02 | $11.16 | $11.88 | $11.06 | $11.65 | $11.65 | 4,506,838 |
| 2018-12-31 | $11.72 | $11.72 | $11.23 | $11.42 | $11.42 | 4,553,579 |
| 2018-12-28 | $12.16 | $12.24 | $11.62 | $11.66 | $11.66 | 3,004,280 |
| 2018-12-27 | $11.71 | $12.10 | $11.56 | $12.09 | $12.09 | 3,032,017 |
| 2018-12-26 | $11.00 | $12.00 | $10.78 | $12.00 | $12.00 | 3,367,964 |
| 2018-12-24 | $11.50 | $11.61 | $10.86 | $10.92 | $10.92 | 2,357,066 |
| 2018-12-21 | $11.70 | $11.96 | $11.63 | $11.69 | $11.69 | 9,557,286 |
| 2018-12-20 | $11.55 | $11.99 | $11.49 | $11.61 | $11.61 | 3,531,139 |
| 2018-12-19 | $11.89 | $12.26 | $11.68 | $11.76 | $11.76 | 3,947,271 |
| 2018-12-18 | $12.00 | $12.04 | $11.58 | $11.83 | $11.83 | 3,876,167 |
| 2018-12-17 | $12.26 | $12.52 | $11.86 | $11.95 | $11.95 | 3,269,705 |
| 2018-12-14 | $12.60 | $12.78 | $12.29 | $12.34 | $12.34 | 2,048,735 |
| 2018-12-13 | $13.03 | $13.09 | $12.71 | $12.76 | $12.76 | 2,113,078 |
| 2018-12-12 | $13.03 | $13.33 | $12.96 | $12.96 | $12.96 | 2,670,593 |
| 2018-12-11 | $13.16 | $13.26 | $12.94 | $12.95 | $12.95 | 2,209,456 |
| 2018-12-10 | $13.22 | $13.47 | $12.90 | $12.92 | $12.92 | 2,631,444 |
| 2018-12-07 | $13.78 | $13.94 | $13.31 | $13.37 | $13.37 | 2,850,350 |
| 2018-12-06 | $13.44 | $13.60 | $13.19 | $13.53 | $13.53 | 3,392,237 |
| 2018-12-04 | $14.17 | $14.31 | $13.61 | $13.63 | $13.63 | 1,670,373 |
| 2018-12-03 | $14.30 | $14.30 | $13.62 | $14.14 | $14.14 | 3,917,616 |
| 2018-11-30 | $13.68 | $13.96 | $13.68 | $13.84 | $13.84 | 2,506,103 |
| 2018-11-29 | $13.70 | $13.88 | $13.63 | $13.78 | $13.78 | 1,873,966 |
| 2018-11-28 | $13.39 | $13.70 | $13.19 | $13.69 | $13.69 | 2,000,132 |
| 2018-11-27 | $13.69 | $13.79 | $13.12 | $13.44 | $13.44 | 2,484,040 |
| 2018-11-26 | $13.57 | $13.88 | $13.46 | $13.72 | $13.72 | 2,159,230 |
| 2018-11-23 | $13.53 | $13.63 | $13.30 | $13.51 | $13.51 | 1,194,666 |
| 2018-11-21 | $13.84 | $14.10 | $13.70 | $13.85 | $13.85 | 4,080,385 |
| 2018-11-20 | $14.04 | $14.14 | $13.66 | $13.75 | $13.75 | 3,334,837 |
| 2018-11-19 | $14.35 | $14.47 | $14.22 | $14.27 | $14.27 | 2,149,166 |
| 2018-11-16 | $14.54 | $14.69 | $14.38 | $14.40 | $14.40 | 2,413,193 |
| 2018-11-15 | $14.41 | $14.65 | $14.34 | $14.46 | $14.46 | 2,726,583 |
| 2018-11-14 | $15.59 | $15.64 | $14.41 | $14.59 | $14.59 | 4,367,244 |
| 2018-11-13 | $15.31 | $15.55 | $15.13 | $15.29 | $15.29 | 3,010,359 |
| 2018-11-12 | $15.79 | $15.79 | $15.23 | $15.25 | $15.25 | 2,648,960 |
| 2018-11-09 | $15.17 | $15.78 | $15.14 | $15.56 | $15.56 | 1,724,173 |
| 2018-11-08 | $15.85 | $16.01 | $15.36 | $15.40 | $15.40 | 1,565,892 |
| 2018-11-07 | $15.75 | $15.89 | $15.48 | $15.85 | $15.85 | 2,445,640 |
| 2018-11-06 | $15.48 | $15.82 | $15.25 | $15.57 | $15.57 | 2,498,836 |
| 2018-11-05 | $15.15 | $15.50 | $15.10 | $15.44 | $15.44 | 3,546,159 |
| 2018-11-02 | $15.72 | $15.84 | $14.75 | $14.86 | $14.86 | 3,344,511 |
| 2018-11-01 | $15.54 | $16.09 | $15.45 | $15.64 | $15.64 | 3,941,125 |
| 2018-10-31 | $14.43 | $15.78 | $14.43 | $15.65 | $15.65 | 6,852,270 |
| 2018-10-30 | $12.97 | $14.62 | $12.81 | $14.27 | $14.27 | 5,825,764 |
| 2018-10-29 | $13.59 | $13.84 | $13.16 | $13.30 | $13.30 | 3,884,804 |
| 2018-10-26 | $13.54 | $13.75 | $13.36 | $13.54 | $13.54 | 4,668,480 |
| 2018-10-25 | $13.53 | $13.88 | $13.34 | $13.75 | $13.75 | 4,814,889 |
| 2018-10-24 | $14.38 | $14.54 | $13.35 | $13.35 | $13.35 | 3,871,990 |
| 2018-10-23 | $14.02 | $14.45 | $13.94 | $14.28 | $14.28 | 4,200,247 |
| 2018-10-22 | $14.50 | $14.60 | $14.13 | $14.30 | $14.30 | 2,335,435 |
| 2018-10-19 | $14.48 | $14.80 | $14.47 | $14.54 | $14.54 | 2,412,496 |
| 2018-10-18 | $14.33 | $14.60 | $14.18 | $14.45 | $14.45 | 2,243,072 |
| 2018-10-17 | $14.73 | $14.86 | $14.43 | $14.51 | $14.51 | 1,437,682 |
| 2018-10-16 | $14.55 | $14.81 | $14.46 | $14.75 | $14.75 | 2,650,966 |
| 2018-10-15 | $14.41 | $14.81 | $14.33 | $14.53 | $14.53 | 3,028,991 |
| 2018-10-12 | $14.39 | $14.39 | $13.90 | $14.16 | $14.16 | 2,055,127 |
| 2018-10-11 | $14.14 | $14.52 | $13.97 | $14.14 | $14.14 | 2,724,566 |
| 2018-10-10 | $14.56 | $14.69 | $14.15 | $14.16 | $14.16 | 2,769,539 |
| 2018-10-09 | $14.09 | $14.64 | $14.02 | $14.55 | $14.55 | 2,935,556 |
| 2018-10-08 | $13.78 | $14.22 | $13.71 | $14.05 | $14.05 | 2,401,681 |
| 2018-10-05 | $14.32 | $14.41 | $13.99 | $14.04 | $14.04 | 2,055,499 |
| 2018-10-04 | $14.24 | $14.49 | $14.01 | $14.26 | $14.26 | 3,638,829 |
| 2018-10-03 | $14.09 | $14.49 | $13.94 | $14.26 | $14.26 | 3,901,371 |
| 2018-10-02 | $14.01 | $14.27 | $13.87 | $14.03 | $14.03 | 2,915,483 |
| 2018-10-01 | $14.41 | $14.44 | $13.93 | $14.01 | $14.01 | 2,566,560 |
| 2018-09-28 | $14.28 | $14.56 | $14.22 | $14.31 | $14.31 | 2,597,021 |
| 2018-09-27 | $14.09 | $14.35 | $13.95 | $14.33 | $14.33 | 3,833,774 |
| 2018-09-26 | $14.25 | $14.43 | $13.90 | $13.92 | $13.92 | 3,265,894 |
| 2018-09-25 | $14.61 | $14.70 | $14.24 | $14.36 | $14.36 | 2,387,074 |
| 2018-09-24 | $14.73 | $14.92 | $14.48 | $14.57 | $14.57 | 2,164,542 |
| 2018-09-21 | $14.77 | $14.77 | $14.45 | $14.61 | $14.61 | 6,149,557 |
| 2018-09-20 | $14.96 | $15.02 | $14.54 | $14.70 | $14.70 | 3,258,484 |
| 2018-09-19 | $14.57 | $14.93 | $14.57 | $14.80 | $14.80 | 2,631,177 |
| 2018-09-18 | $14.73 | $14.87 | $14.44 | $14.55 | $14.55 | 3,015,683 |
| 2018-09-17 | $14.63 | $14.82 | $14.49 | $14.61 | $14.61 | 2,177,624 |
| 2018-09-14 | $14.67 | $14.84 | $14.56 | $14.60 | $14.60 | 2,458,109 |
| 2018-09-13 | $14.67 | $14.85 | $14.58 | $14.70 | $14.70 | 2,498,584 |
| 2018-09-12 | $14.98 | $15.08 | $14.62 | $14.65 | $14.65 | 2,335,436 |
| 2018-09-11 | $14.30 | $14.94 | $14.00 | $14.85 | $14.85 | 3,636,546 |
| 2018-09-10 | $14.94 | $15.27 | $14.94 | $15.06 | $15.06 | 2,470,224 |
| 2018-09-07 | $14.77 | $15.01 | $14.54 | $14.92 | $14.92 | 1,668,888 |
| 2018-09-06 | $15.36 | $15.39 | $14.77 | $14.88 | $14.88 | 2,221,528 |
| 2018-09-05 | $15.33 | $15.47 | $15.01 | $15.42 | $15.42 | 1,692,991 |
| 2018-09-04 | $15.97 | $16.06 | $15.36 | $15.40 | $15.40 | 1,977,539 |
| 2018-08-31 | $15.91 | $15.97 | $15.72 | $15.94 | $15.94 | 1,642,034 |
| 2018-08-30 | $15.99 | $16.00 | $15.70 | $15.92 | $15.92 | 1,173,710 |
| 2018-08-29 | $15.65 | $16.04 | $15.52 | $16.00 | $16.00 | 1,554,787 |
| 2018-08-28 | $15.71 | $15.80 | $15.38 | $15.65 | $15.65 | 1,595,453 |
| 2018-08-27 | $15.91 | $16.08 | $15.67 | $15.71 | $15.71 | 1,189,202 |
| 2018-08-24 | $15.76 | $16.02 | $15.69 | $15.91 | $15.91 | 1,920,215 |
| 2018-08-23 | $15.80 | $15.80 | $15.53 | $15.62 | $15.62 | 1,197,232 |
| 2018-08-22 | $15.66 | $15.92 | $15.62 | $15.85 | $15.85 | 1,346,162 |
| 2018-08-21 | $15.41 | $15.63 | $15.41 | $15.58 | $15.58 | 1,687,101 |
| 2018-08-20 | $15.13 | $15.32 | $15.07 | $15.29 | $15.29 | 2,591,662 |
| 2018-08-17 | $15.20 | $15.36 | $15.12 | $15.19 | $15.19 | 1,296,396 |
| 2018-08-16 | $15.03 | $15.11 | $14.75 | $14.91 | $14.91 | 1,878,528 |
| 2018-08-15 | $15.19 | $15.29 | $14.83 | $15.03 | $15.03 | 2,668,735 |
| 2018-08-14 | $15.64 | $15.71 | $15.41 | $15.42 | $15.42 | 1,301,919 |
| 2018-08-13 | $15.75 | $15.82 | $15.40 | $15.42 | $15.42 | 1,953,072 |
| 2018-08-10 | $15.92 | $16.02 | $15.71 | $15.79 | $15.79 | 2,399,950 |
| 2018-08-09 | $15.92 | $16.18 | $15.88 | $16.02 | $16.02 | 2,486,107 |
| 2018-08-08 | $15.89 | $16.03 | $15.67 | $15.92 | $15.92 | 1,879,833 |
| 2018-08-07 | $16.29 | $16.42 | $15.96 | $15.97 | $15.97 | 2,582,805 |
| 2018-08-06 | $15.87 | $16.27 | $15.60 | $16.10 | $16.10 | 2,432,361 |
| 2018-08-03 | $15.78 | $16.05 | $15.67 | $15.95 | $15.95 | 3,299,931 |
| 2018-08-02 | $15.78 | $15.90 | $14.47 | $15.75 | $15.75 | 5,080,080 |
| 2018-08-01 | $16.15 | $16.15 | $15.82 | $16.09 | $16.09 | 2,377,818 |
| 2018-07-31 | $15.89 | $16.37 | $15.75 | $16.28 | $16.28 | 2,047,835 |
| 2018-07-30 | $16.00 | $16.13 | $15.71 | $15.84 | $15.84 | 2,631,190 |
| 2018-07-27 | $17.02 | $17.04 | $15.79 | $15.86 | $15.86 | 3,012,525 |
| 2018-07-26 | $16.91 | $17.15 | $16.84 | $17.01 | $17.01 | 3,154,364 |
| 2018-07-25 | $16.92 | $17.00 | $16.61 | $16.90 | $16.90 | 2,493,606 |
| 2018-07-24 | $17.39 | $17.39 | $16.87 | $16.89 | $16.89 | 1,879,822 |
| 2018-07-23 | $17.28 | $17.39 | $17.05 | $17.26 | $17.26 | 1,967,582 |
| 2018-07-20 | $17.14 | $17.33 | $17.02 | $17.20 | $17.20 | 1,274,502 |
| 2018-07-19 | $16.97 | $17.19 | $16.97 | $17.09 | $17.09 | 2,069,693 |
| 2018-07-18 | $17.17 | $17.17 | $16.73 | $17.04 | $17.04 | 2,108,233 |
| 2018-07-17 | $17.19 | $17.28 | $16.99 | $17.12 | $17.12 | 1,679,414 |
| 2018-07-16 | $16.95 | $17.26 | $16.90 | $17.24 | $17.24 | 1,522,148 |
| 2018-07-13 | $17.12 | $17.41 | $17.10 | $17.16 | $17.16 | 1,038,380 |
| 2018-07-12 | $17.61 | $17.70 | $16.93 | $17.08 | $17.08 | 2,262,524 |
| 2018-07-11 | $17.83 | $17.93 | $17.35 | $17.50 | $17.50 | 2,009,813 |
| 2018-07-10 | $18.16 | $18.37 | $17.90 | $17.98 | $17.98 | 1,374,789 |
| 2018-07-09 | $17.50 | $18.01 | $17.43 | $17.97 | $17.97 | 1,712,168 |
| 2018-07-06 | $17.14 | $17.45 | $17.05 | $17.39 | $17.39 | 1,198,867 |
| 2018-07-05 | $17.59 | $17.64 | $17.11 | $17.17 | $17.17 | 2,247,153 |
| 2018-07-03 | $18.04 | $18.16 | $17.21 | $17.51 | $17.51 | 2,857,984 |
| 2018-07-02 | $17.53 | $17.88 | $17.26 | $17.80 | $17.80 | 2,815,530 |
| 2018-06-29 | $17.22 | $18.09 | $17.22 | $17.78 | $17.78 | 4,949,884 |
| 2018-06-28 | $17.33 | $17.46 | $16.97 | $17.20 | $17.20 | 2,302,216 |
| 2018-06-27 | $17.55 | $17.75 | $17.24 | $17.27 | $17.27 | 2,108,759 |
| 2018-06-26 | $17.17 | $17.50 | $17.05 | $17.39 | $17.39 | 1,369,399 |
| 2018-06-25 | $17.43 | $17.58 | $17.03 | $17.15 | $17.15 | 2,120,357 |
| 2018-06-22 | $17.74 | $17.87 | $17.39 | $17.50 | $17.50 | 3,469,384 |
| 2018-06-21 | $17.03 | $17.41 | $16.86 | $17.22 | $17.22 | 2,810,629 |
| 2018-06-20 | $17.04 | $17.10 | $16.82 | $17.05 | $17.05 | 1,797,653 |
| 2018-06-19 | $16.55 | $16.99 | $16.44 | $16.91 | $16.91 | 1,638,290 |
| 2018-06-18 | $16.75 | $17.18 | $16.40 | $16.79 | $16.79 | 2,005,228 |
| 2018-06-15 | $16.79 | $16.97 | $16.67 | $16.78 | $16.78 | 4,451,143 |
| 2018-06-14 | $17.10 | $17.19 | $16.91 | $16.98 | $16.98 | 1,784,073 |
| 2018-06-13 | $17.08 | $17.19 | $16.93 | $17.03 | $17.03 | 2,767,707 |
| 2018-06-12 | $17.08 | $17.40 | $17.02 | $17.10 | $17.10 | 2,222,854 |
| 2018-06-11 | $17.29 | $17.34 | $17.02 | $17.07 | $17.07 | 1,996,644 |
| 2018-06-08 | $17.13 | $17.55 | $17.06 | $17.33 | $17.33 | 3,220,681 |
| 2018-06-07 | $16.70 | $17.26 | $16.63 | $17.22 | $17.22 | 2,386,496 |
| 2018-06-06 | $16.58 | $16.71 | $16.37 | $16.55 | $16.55 | 1,648,363 |
| 2018-06-05 | $16.07 | $16.58 | $15.93 | $16.44 | $16.44 | 1,790,783 |
| 2018-06-04 | $16.59 | $16.79 | $16.01 | $16.09 | $16.09 | 2,078,550 |
| 2018-06-01 | $16.28 | $16.81 | $16.19 | $16.55 | $16.55 | 3,478,248 |
| 2018-05-31 | $16.17 | $16.27 | $15.97 | $16.16 | $16.16 | 3,018,275 |
| 2018-05-30 | $15.97 | $16.41 | $15.97 | $16.30 | $16.30 | 2,659,484 |
| 2018-05-29 | $15.68 | $15.98 | $15.68 | $15.90 | $15.90 | 2,851,443 |
| 2018-05-25 | $15.58 | $15.91 | $15.20 | $15.85 | $15.85 | 1,967,032 |
| 2018-05-24 | $15.70 | $16.08 | $15.58 | $15.86 | $15.86 | 2,637,534 |
| 2018-05-23 | $16.04 | $16.04 | $15.56 | $15.86 | $15.86 | 1,948,659 |
| 2018-05-22 | $16.66 | $16.77 | $16.11 | $16.15 | $16.15 | 1,601,814 |
| 2018-05-21 | $16.43 | $16.65 | $16.32 | $16.59 | $16.59 | 1,562,499 |
| 2018-05-18 | $16.48 | $16.59 | $16.19 | $16.34 | $16.34 | 2,003,832 |
| 2018-05-17 | $16.43 | $16.73 | $16.36 | $16.58 | $16.58 | 2,291,607 |
| 2018-05-16 | $16.14 | $16.42 | $16.10 | $16.33 | $16.33 | 1,554,190 |
| 2018-05-15 | $16.04 | $16.34 | $16.00 | $16.19 | $16.19 | 1,832,340 |
| 2018-05-14 | $15.68 | $16.21 | $15.68 | $16.15 | $16.15 | 2,140,247 |
| 2018-05-11 | $15.69 | $15.79 | $15.39 | $15.56 | $15.56 | 4,534,395 |
| 2018-05-10 | $15.66 | $15.73 | $15.45 | $15.66 | $15.66 | 2,112,662 |
| 2018-05-09 | $15.53 | $15.90 | $15.48 | $15.55 | $15.55 | 3,160,477 |
| 2018-05-08 | $15.41 | $15.52 | $14.94 | $15.29 | $15.29 | 3,617,571 |
| 2018-05-07 | $15.57 | $15.99 | $15.46 | $15.49 | $15.49 | 2,794,987 |
| 2018-05-04 | $14.90 | $15.48 | $14.85 | $15.34 | $15.34 | 2,547,176 |
| 2018-05-03 | $14.89 | $15.61 | $14.88 | $14.94 | $14.94 | 3,133,342 |
| 2018-05-02 | $14.90 | $15.33 | $14.82 | $15.15 | $15.15 | 4,611,065 |
| 2018-05-01 | $14.82 | $14.96 | $14.62 | $14.90 | $14.90 | 3,508,621 |
| 2018-04-30 | $14.63 | $15.09 | $14.61 | $14.86 | $14.86 | 3,233,392 |
| 2018-04-27 | $14.21 | $14.72 | $14.21 | $14.63 | $14.63 | 3,022,789 |
| 2018-04-26 | $14.49 | $14.58 | $14.24 | $14.30 | $14.30 | 3,417,345 |
| 2018-04-25 | $14.58 | $14.73 | $14.28 | $14.40 | $14.40 | 3,650,354 |
| 2018-04-24 | $15.76 | $15.84 | $14.68 | $14.76 | $14.76 | 3,207,892 |
| 2018-04-23 | $15.58 | $15.78 | $15.45 | $15.65 | $15.65 | 1,739,410 |
| 2018-04-20 | $16.07 | $16.10 | $15.55 | $15.64 | $15.64 | 2,793,357 |
| 2018-04-19 | $16.32 | $16.44 | $16.08 | $16.12 | $16.12 | 3,055,318 |
| 2018-04-18 | $15.92 | $16.52 | $15.88 | $16.22 | $16.22 | 2,846,432 |
| 2018-04-17 | $15.82 | $15.93 | $15.69 | $15.79 | $15.79 | 1,647,801 |
| 2018-04-16 | $15.79 | $15.94 | $15.49 | $15.81 | $15.81 | 2,218,782 |
| 2018-04-13 | $15.74 | $15.87 | $15.53 | $15.74 | $15.74 | 2,208,092 |
| 2018-04-12 | $15.72 | $15.79 | $15.53 | $15.67 | $15.67 | 2,088,462 |
| 2018-04-11 | $15.64 | $15.97 | $15.51 | $15.71 | $15.71 | 2,545,573 |
| 2018-04-10 | $15.42 | $15.81 | $15.25 | $15.62 | $15.62 | 3,261,533 |
| 2018-04-09 | $14.96 | $15.32 | $14.96 | $15.11 | $15.11 | 3,090,409 |
| 2018-04-06 | $15.43 | $15.58 | $14.72 | $14.95 | $14.95 | 5,310,264 |
| 2018-04-05 | $15.11 | $15.81 | $15.11 | $15.60 | $15.60 | 3,734,360 |
| 2018-04-04 | $14.63 | $15.06 | $14.56 | $15.04 | $15.04 | 1,991,678 |
| 2018-04-03 | $14.56 | $14.98 | $14.44 | $14.90 | $14.90 | 2,450,599 |
| 2018-04-02 | $15.28 | $15.42 | $14.34 | $14.50 | $14.50 | 3,461,848 |
| 2018-03-29 | $15.39 | $15.56 | $15.32 | $15.43 | $15.43 | 3,324,087 |
| 2018-03-28 | $15.47 | $15.58 | $15.13 | $15.22 | $15.22 | 3,436,704 |
| 2018-03-27 | $15.76 | $15.91 | $15.40 | $15.47 | $15.47 | 3,138,077 |
| 2018-03-26 | $15.62 | $15.72 | $15.30 | $15.70 | $15.70 | 2,559,115 |
| 2018-03-23 | $15.36 | $15.95 | $15.35 | $15.41 | $15.41 | 2,906,582 |
| 2018-03-22 | $15.44 | $15.67 | $15.26 | $15.27 | $15.27 | 3,016,722 |
| 2018-03-21 | $15.62 | $15.90 | $15.49 | $15.60 | $15.60 | 4,022,123 |
| 2018-03-20 | $15.53 | $15.71 | $15.44 | $15.56 | $15.56 | 3,694,891 |
| 2018-03-19 | $15.28 | $15.65 | $15.00 | $15.40 | $15.40 | 5,065,907 |
| 2018-03-16 | $15.29 | $15.80 | $15.16 | $15.50 | $15.50 | 6,039,886 |
| 2018-03-15 | $15.56 | $15.81 | $15.06 | $15.27 | $15.27 | 5,574,876 |
| 2018-03-14 | $16.35 | $16.59 | $15.52 | $15.54 | $15.54 | 7,367,811 |
| 2018-03-13 | $16.97 | $17.14 | $16.17 | $16.25 | $16.25 | 9,506,835 |
| 2018-03-12 | $17.52 | $17.63 | $17.06 | $17.12 | $17.12 | 4,676,768 |
| 2018-03-09 | $18.00 | $18.09 | $17.32 | $17.55 | $17.55 | 4,050,940 |
| 2018-03-08 | $17.44 | $17.92 | $17.44 | $17.90 | $17.90 | 3,924,040 |
| 2018-03-07 | $17.24 | $17.73 | $17.15 | $17.48 | $17.48 | 4,060,203 |
| 2018-03-06 | $17.55 | $17.77 | $17.20 | $17.31 | $17.31 | 6,346,518 |
| 2018-03-05 | $16.60 | $17.68 | $16.58 | $17.45 | $17.45 | 5,882,147 |
| 2018-03-02 | $16.34 | $16.76 | $16.04 | $16.72 | $16.72 | 3,589,170 |
| 2018-03-01 | $16.22 | $16.58 | $16.18 | $16.43 | $16.43 | 4,333,423 |
| 2018-02-28 | $16.14 | $16.83 | $16.04 | $16.07 | $16.07 | 8,866,882 |
| 2018-02-27 | $15.19 | $16.06 | $15.07 | $15.92 | $15.92 | 12,497,430 |
| 2018-02-26 | $15.05 | $15.16 | $14.88 | $14.98 | $14.98 | 3,229,140 |
| 2018-02-23 | $14.69 | $15.01 | $14.66 | $14.97 | $14.97 | 3,154,932 |
| 2018-02-22 | $14.38 | $14.90 | $14.32 | $14.54 | $14.54 | 3,442,821 |
| 2018-02-21 | $14.40 | $14.70 | $14.24 | $14.25 | $14.25 | 4,841,897 |
| 2018-02-20 | $14.76 | $14.90 | $14.32 | $14.46 | $14.46 | 3,717,022 |
| 2018-02-16 | $14.65 | $15.15 | $14.60 | $14.76 | $14.76 | 3,724,669 |
| 2018-02-15 | $14.54 | $14.94 | $14.41 | $14.79 | $14.79 | 4,548,152 |
| 2018-02-14 | $13.34 | $14.66 | $13.27 | $14.56 | $14.56 | 5,056,875 |
| 2018-02-13 | $13.01 | $13.49 | $12.93 | $13.34 | $13.34 | 4,087,875 |
| 2018-02-12 | $12.71 | $13.10 | $12.69 | $13.03 | $13.03 | 4,773,911 |
| 2018-02-09 | $11.79 | $12.75 | $11.77 | $12.58 | $12.58 | 8,403,588 |
| 2018-02-08 | $11.85 | $12.20 | $11.69 | $11.70 | $11.70 | 5,989,958 |
| 2018-02-07 | $12.72 | $12.83 | $11.83 | $11.83 | $11.83 | 4,115,834 |
| 2018-02-06 | $12.44 | $12.88 | $12.05 | $12.80 | $12.80 | 6,204,703 |
| 2018-02-05 | $12.85 | $13.50 | $12.52 | $12.67 | $12.67 | 5,690,370 |
| 2018-02-02 | $13.42 | $13.59 | $12.92 | $12.97 | $12.97 | 5,496,717 |
| 2018-02-01 | $13.97 | $14.22 | $13.57 | $13.61 | $13.61 | 3,140,197 |
| 2018-01-31 | $13.68 | $14.08 | $13.56 | $14.01 | $14.01 | 5,881,046 |
| 2018-01-30 | $14.70 | $14.78 | $13.40 | $13.68 | $13.68 | 7,624,412 |
| 2018-01-29 | $14.37 | $14.46 | $13.82 | $13.84 | $13.84 | 3,821,898 |
| 2018-01-26 | $14.72 | $14.87 | $14.38 | $14.45 | $14.45 | 2,014,825 |
| 2018-01-25 | $14.80 | $14.80 | $14.48 | $14.71 | $14.71 | 3,959,847 |
| 2018-01-24 | $14.68 | $14.86 | $14.52 | $14.67 | $14.67 | 2,363,451 |
| 2018-01-23 | $14.66 | $15.10 | $14.61 | $14.65 | $14.65 | 3,710,549 |
| 2018-01-22 | $14.40 | $14.57 | $14.20 | $14.51 | $14.51 | 3,614,238 |
| 2018-01-19 | $14.60 | $14.66 | $14.25 | $14.29 | $14.29 | 2,877,030 |
| 2018-01-18 | $14.77 | $14.90 | $14.53 | $14.64 | $14.64 | 3,066,029 |
| 2018-01-17 | $14.75 | $15.06 | $14.60 | $14.88 | $14.88 | 2,271,848 |
| 2018-01-16 | $15.07 | $15.16 | $14.63 | $14.63 | $14.63 | 2,597,418 |
| 2018-01-12 | $14.90 | $15.29 | $14.75 | $15.19 | $15.19 | 2,122,644 |
| 2018-01-11 | $14.89 | $15.26 | $14.79 | $15.04 | $15.04 | 1,883,807 |
| 2018-01-10 | $14.91 | $15.21 | $14.71 | $14.71 | $14.71 | 1,673,270 |
| 2018-01-09 | $14.62 | $15.12 | $14.52 | $14.99 | $14.99 | 3,670,991 |
| 2018-01-08 | $14.84 | $14.84 | $14.54 | $14.60 | $14.60 | 3,093,836 |
| 2018-01-05 | $14.89 | $15.01 | $14.68 | $14.79 | $14.79 | 1,797,871 |
| 2018-01-04 | $15.24 | $15.25 | $14.64 | $15.00 | $15.00 | 3,471,130 |
| 2018-01-03 | $15.19 | $15.35 | $15.06 | $15.24 | $15.24 | 2,044,944 |
| 2018-01-02 | $14.77 | $15.14 | $14.69 | $15.07 | $15.07 | 2,331,697 |
| 2017-12-29 | $15.11 | $15.14 | $14.62 | $14.63 | $14.63 | 1,935,841 |
| 2017-12-28 | $14.51 | $15.08 | $14.51 | $14.97 | $14.97 | 6,211,033 |
| 2017-12-27 | $14.80 | $14.82 | $14.48 | $14.49 | $14.49 | 2,583,221 |
| 2017-12-26 | $14.66 | $14.90 | $14.54 | $14.82 | $14.82 | 1,688,011 |
| 2017-12-22 | $14.55 | $14.74 | $14.40 | $14.61 | $14.61 | 2,192,868 |
| 2017-12-21 | $14.41 | $14.64 | $14.19 | $14.41 | $14.41 | 2,490,948 |
| 2017-12-20 | $14.28 | $14.47 | $13.97 | $14.40 | $14.40 | 1,797,355 |
| 2017-12-19 | $14.44 | $14.57 | $14.27 | $14.27 | $14.27 | 3,147,082 |
| 2017-12-18 | $13.98 | $14.24 | $13.77 | $14.19 | $14.19 | 2,979,347 |
| 2017-12-15 | $14.27 | $14.42 | $13.78 | $13.81 | $13.81 | 9,533,351 |
| 2017-12-14 | $14.50 | $14.51 | $14.25 | $14.31 | $14.31 | 2,148,241 |
| 2017-12-13 | $14.57 | $14.60 | $14.36 | $14.38 | $14.38 | 1,691,505 |
| 2017-12-12 | $14.63 | $14.75 | $14.45 | $14.59 | $14.59 | 4,887,915 |
| 2017-12-11 | $14.44 | $14.80 | $14.37 | $14.63 | $14.63 | 3,707,975 |
| 2017-12-08 | $14.89 | $15.04 | $14.39 | $14.39 | $14.39 | 3,277,504 |
| 2017-12-07 | $14.51 | $14.76 | $14.40 | $14.54 | $14.54 | 3,258,917 |
| 2017-12-06 | $14.66 | $14.67 | $14.25 | $14.58 | $14.58 | 7,018,732 |
| 2017-12-05 | $14.84 | $15.00 | $14.64 | $14.65 | $14.65 | 3,703,916 |
| 2017-12-04 | $14.98 | $15.51 | $14.93 | $15.13 | $15.13 | 4,595,800 |
| 2017-12-01 | $14.15 | $14.94 | $14.08 | $14.91 | $14.91 | 5,054,933 |
| 2017-11-30 | $13.61 | $14.35 | $13.60 | $13.95 | $13.95 | 5,574,052 |
| 2017-11-29 | $13.84 | $13.92 | $13.37 | $13.50 | $13.50 | 5,516,239 |
| 2017-11-28 | $16.00 | $16.26 | $15.90 | $16.16 | $16.16 | 2,543,509 |
| 2017-11-27 | $16.30 | $16.41 | $15.80 | $16.00 | $16.00 | 6,799,767 |
| 2017-11-24 | $16.43 | $16.52 | $16.22 | $16.25 | $16.25 | 1,680,978 |
| 2017-11-22 | $16.32 | $16.51 | $16.30 | $16.43 | $16.43 | 2,085,194 |
| 2017-11-21 | $16.13 | $16.46 | $16.05 | $16.27 | $16.27 | 2,655,705 |
| 2017-11-20 | $16.50 | $16.71 | $15.99 | $16.04 | $16.04 | 2,976,476 |
| 2017-11-17 | $16.12 | $16.82 | $16.12 | $16.80 | $16.80 | 2,646,784 |
| 2017-11-16 | $16.02 | $16.34 | $15.89 | $16.03 | $16.03 | 2,917,803 |
| 2017-11-15 | $15.31 | $15.98 | $15.08 | $15.94 | $15.94 | 4,053,300 |
| 2017-11-14 | $15.89 | $16.12 | $15.53 | $15.71 | $15.71 | 5,545,161 |
| 2017-11-13 | $15.50 | $16.24 | $15.50 | $16.11 | $16.11 | 4,642,122 |
| 2017-11-10 | $15.45 | $15.75 | $15.37 | $15.73 | $15.73 | 3,433,301 |
| 2017-11-09 | $15.29 | $15.49 | $15.22 | $15.40 | $15.40 | 2,416,037 |
| 2017-11-08 | $15.75 | $15.78 | $15.34 | $15.39 | $15.39 | 2,843,563 |
| 2017-11-07 | $16.28 | $16.30 | $15.85 | $15.89 | $15.89 | 2,739,074 |
| 2017-11-06 | $16.35 | $16.46 | $16.23 | $16.28 | $16.28 | 2,785,594 |
| 2017-11-03 | $16.48 | $16.56 | $16.16 | $16.27 | $16.27 | 2,288,209 |
| 2017-11-02 | $16.54 | $16.76 | $16.33 | $16.50 | $16.50 | 3,009,645 |
| 2017-11-01 | $16.07 | $16.65 | $16.07 | $16.57 | $16.57 | 5,603,778 |
| 2017-10-31 | $15.09 | $16.63 | $15.01 | $16.13 | $16.13 | 6,437,316 |
| 2017-10-30 | $16.29 | $16.75 | $16.24 | $16.54 | $16.54 | 3,983,659 |
| 2017-10-27 | $15.50 | $16.32 | $15.49 | $16.32 | $16.32 | 4,339,829 |
| 2017-10-26 | $15.86 | $15.98 | $15.64 | $15.75 | $15.75 | 3,357,366 |
| 2017-10-25 | $16.09 | $16.17 | $15.83 | $15.89 | $15.89 | 2,706,596 |
| 2017-10-24 | $16.05 | $16.30 | $15.97 | $16.12 | $16.12 | 2,519,179 |
| 2017-10-23 | $16.00 | $16.20 | $15.82 | $15.83 | $15.83 | 3,562,386 |
| 2017-10-20 | $15.89 | $16.05 | $15.60 | $15.88 | $15.88 | 3,989,061 |
| 2017-10-19 | $15.98 | $16.09 | $15.61 | $15.82 | $15.82 | 2,713,447 |
| 2017-10-18 | $15.80 | $16.11 | $15.73 | $16.08 | $16.08 | 2,634,761 |
| 2017-10-17 | $15.58 | $15.86 | $15.51 | $15.83 | $15.83 | 2,384,500 |
| 2017-10-16 | $15.94 | $16.12 | $15.55 | $15.56 | $15.56 | 2,599,192 |
| 2017-10-13 | $16.33 | $16.36 | $15.85 | $15.87 | $15.87 | 2,723,171 |
| 2017-10-12 | $16.20 | $16.36 | $16.08 | $16.10 | $16.10 | 1,943,865 |
| 2017-10-11 | $16.35 | $16.47 | $16.25 | $16.38 | $16.38 | 2,025,457 |
| 2017-10-10 | $16.93 | $16.98 | $16.32 | $16.32 | $16.32 | 1,990,999 |
| 2017-10-09 | $16.71 | $16.83 | $16.60 | $16.62 | $16.62 | 3,224,728 |
| 2017-10-06 | $16.70 | $16.78 | $16.45 | $16.57 | $16.57 | 2,031,343 |
| 2017-10-05 | $16.72 | $17.01 | $16.70 | $16.89 | $16.89 | 1,839,566 |
| 2017-10-04 | $16.83 | $16.94 | $16.57 | $16.62 | $16.62 | 2,138,694 |
| 2017-10-03 | $16.95 | $17.00 | $16.57 | $16.78 | $16.78 | 2,411,538 |
| 2017-10-02 | $16.58 | $17.00 | $16.58 | $16.91 | $16.91 | 2,561,218 |
| 2017-09-29 | $16.45 | $16.95 | $16.35 | $16.94 | $16.94 | 3,101,879 |
| 2017-09-28 | $16.79 | $16.98 | $16.30 | $16.47 | $16.47 | 2,642,569 |
| 2017-09-27 | $17.04 | $17.10 | $16.61 | $16.94 | $16.94 | 1,982,909 |
| 2017-09-26 | $16.78 | $17.00 | $16.63 | $16.92 | $16.92 | 2,109,111 |
| 2017-09-25 | $16.43 | $16.92 | $16.42 | $16.72 | $16.72 | 2,836,518 |
| 2017-09-22 | $15.95 | $16.29 | $15.91 | $16.27 | $16.27 | 1,577,583 |
| 2017-09-21 | $16.16 | $16.20 | $15.93 | $16.05 | $16.05 | 2,200,937 |
| 2017-09-20 | $16.00 | $16.36 | $15.97 | $16.32 | $16.32 | 3,048,816 |
| 2017-09-19 | $15.88 | $16.06 | $15.71 | $15.96 | $15.96 | 2,339,305 |
| 2017-09-18 | $15.65 | $15.92 | $15.59 | $15.86 | $15.86 | 3,206,546 |
| 2017-09-15 | $15.60 | $15.75 | $15.50 | $15.68 | $15.68 | 7,386,470 |
| 2017-09-14 | $15.50 | $15.94 | $15.50 | $15.66 | $15.66 | 5,222,252 |
| 2017-09-13 | $15.37 | $15.71 | $15.30 | $15.50 | $15.50 | 3,020,341 |
| 2017-09-12 | $14.72 | $15.39 | $14.66 | $15.35 | $15.35 | 3,636,360 |
| 2017-09-11 | $14.40 | $14.79 | $14.38 | $14.64 | $14.64 | 5,792,012 |
| 2017-09-08 | $14.18 | $14.48 | $14.07 | $14.21 | $14.21 | 4,033,982 |
| 2017-09-07 | $14.30 | $14.52 | $14.10 | $14.40 | $14.40 | 2,575,414 |
| 2017-09-06 | $14.43 | $14.52 | $14.23 | $14.39 | $14.39 | 3,535,094 |
| 2017-09-05 | $14.92 | $15.12 | $14.29 | $14.30 | $14.30 | 5,485,114 |
| 2017-09-01 | $14.60 | $14.86 | $14.52 | $14.78 | $14.78 | 2,595,194 |
| 2017-08-31 | $14.44 | $14.77 | $14.39 | $14.55 | $14.55 | 2,648,874 |
| 2017-08-30 | $14.39 | $14.42 | $14.21 | $14.34 | $14.34 | 2,834,601 |
| 2017-08-29 | $14.30 | $14.59 | $14.24 | $14.49 | $14.49 | 2,106,210 |
| 2017-08-28 | $14.67 | $14.77 | $14.44 | $14.49 | $14.49 | 2,151,409 |
| 2017-08-25 | $14.56 | $14.81 | $14.30 | $14.64 | $14.64 | 3,353,385 |
| 2017-08-24 | $14.36 | $14.62 | $14.29 | $14.50 | $14.50 | 6,292,891 |
| 2017-08-23 | $14.36 | $14.56 | $14.23 | $14.42 | $14.42 | 3,381,769 |
| 2017-08-22 | $14.38 | $14.49 | $14.17 | $14.37 | $14.37 | 6,794,125 |
| 2017-08-21 | $14.25 | $14.46 | $14.12 | $14.28 | $14.28 | 6,290,389 |
| 2017-08-18 | $14.07 | $14.59 | $13.89 | $14.25 | $14.25 | 2,914,140 |
| 2017-08-17 | $14.16 | $14.63 | $14.07 | $14.07 | $14.07 | 4,069,636 |
| 2017-08-16 | $14.58 | $14.76 | $14.23 | $14.29 | $14.29 | 4,556,328 |
| 2017-08-15 | $14.42 | $14.59 | $14.24 | $14.52 | $14.52 | 3,469,790 |
| 2017-08-14 | $15.00 | $15.13 | $14.42 | $14.42 | $14.42 | 3,287,285 |
| 2017-08-11 | $14.85 | $15.10 | $14.80 | $15.00 | $15.00 | 1,504,308 |
| 2017-08-10 | $15.46 | $15.69 | $15.09 | $15.11 | $15.11 | 1,813,653 |
| 2017-08-09 | $15.41 | $15.48 | $15.19 | $15.45 | $15.45 | 2,169,998 |
| 2017-08-08 | $15.01 | $15.67 | $15.01 | $15.35 | $15.35 | 2,449,948 |
| 2017-08-07 | $15.41 | $15.54 | $15.07 | $15.40 | $15.40 | 3,226,789 |
| 2017-08-04 | $15.09 | $15.58 | $14.98 | $15.54 | $15.54 | 2,461,148 |
| 2017-08-03 | $15.40 | $15.57 | $14.90 | $14.95 | $14.95 | 3,650,996 |
| 2017-08-02 | $15.41 | $15.70 | $15.26 | $15.45 | $15.45 | 4,318,139 |
| 2017-08-01 | $15.09 | $15.58 | $14.98 | $15.54 | $15.54 | 2,461,148 |
| 2017-07-31 | $16.87 | $16.98 | $16.41 | $16.76 | $16.76 | 2,552,841 |
| 2017-07-28 | $16.91 | $17.19 | $16.79 | $16.91 | $16.91 | 4,052,625 |
| 2017-07-27 | $16.71 | $16.97 | $16.54 | $16.97 | $16.97 | 2,281,450 |
| 2017-07-26 | $17.00 | $17.00 | $16.66 | $16.71 | $16.71 | 2,219,579 |
| 2017-07-25 | $16.47 | $16.98 | $16.46 | $16.88 | $16.88 | 3,154,842 |
| 2017-07-24 | $16.03 | $16.38 | $15.82 | $16.13 | $16.13 | 2,318,722 |
| 2017-07-21 | $16.19 | $16.34 | $15.77 | $15.93 | $15.93 | 3,830,576 |
| 2017-07-20 | $16.50 | $16.68 | $16.18 | $16.22 | $16.22 | 2,255,550 |
| 2017-07-19 | $15.65 | $16.66 | $15.60 | $16.59 | $16.59 | 3,085,938 |
| 2017-07-18 | $15.74 | $15.81 | $15.52 | $15.60 | $15.60 | 1,838,996 |
| 2017-07-17 | $15.79 | $16.09 | $15.57 | $15.65 | $15.65 | 1,660,193 |
| 2017-07-14 | $15.73 | $15.97 | $15.60 | $15.77 | $15.77 | 3,401,534 |
| 2017-07-13 | $15.52 | $15.75 | $15.22 | $15.74 | $15.74 | 2,787,701 |
| 2017-07-12 | $16.08 | $16.15 | $15.54 | $15.59 | $15.59 | 2,430,362 |
| 2017-07-11 | $15.03 | $15.91 | $14.73 | $15.81 | $15.81 | 3,954,331 |
| 2017-07-10 | $14.47 | $14.98 | $14.38 | $14.93 | $14.93 | 1,699,634 |
| 2017-07-07 | $14.68 | $14.73 | $14.33 | $14.55 | $14.55 | 2,265,954 |
| 2017-07-06 | $14.92 | $15.11 | $14.69 | $14.73 | $14.73 | 2,908,139 |
| 2017-07-05 | $15.27 | $15.33 | $14.87 | $14.91 | $14.91 | 2,498,936 |
| 2017-07-03 | $14.96 | $15.54 | $14.83 | $15.41 | $15.41 | 1,666,879 |
| 2017-06-30 | $15.39 | $15.49 | $14.57 | $14.94 | $14.94 | 3,799,923 |
| 2017-06-29 | $15.21 | $15.63 | $15.07 | $15.31 | $15.31 | 3,917,571 |
| 2017-06-28 | $14.69 | $15.45 | $14.69 | $15.09 | $15.09 | 3,353,709 |
| 2017-06-27 | $14.77 | $15.00 | $14.56 | $14.56 | $14.56 | 2,597,638 |
| 2017-06-26 | $14.03 | $14.91 | $13.92 | $14.63 | $14.63 | 3,129,217 |
| 2017-06-23 | $13.76 | $14.21 | $13.62 | $14.15 | $14.15 | 4,225,046 |
| 2017-06-22 | $13.67 | $13.90 | $13.61 | $13.62 | $13.62 | 2,736,901 |
| 2017-06-21 | $14.14 | $14.29 | $13.55 | $13.61 | $13.61 | 5,553,917 |
| 2017-06-20 | $14.12 | $14.24 | $13.80 | $14.21 | $14.21 | 3,776,307 |
| 2017-06-19 | $14.56 | $14.76 | $14.38 | $14.43 | $14.43 | 3,512,724 |
| 2017-06-16 | $14.86 | $14.88 | $14.18 | $14.49 | $14.49 | 3,665,116 |
| 2017-06-15 | $14.78 | $15.14 | $14.72 | $14.81 | $14.81 | 1,663,482 |
| 2017-06-14 | $15.44 | $15.45 | $14.84 | $14.97 | $14.97 | 1,794,847 |
| 2017-06-13 | $15.04 | $15.60 | $14.98 | $15.49 | $15.49 | 2,254,125 |
| 2017-06-12 | $14.90 | $15.13 | $14.80 | $14.96 | $14.96 | 2,909,306 |
| 2017-06-09 | $14.49 | $14.98 | $14.49 | $14.77 | $14.77 | 3,296,819 |
| 2017-06-08 | $14.09 | $14.58 | $14.09 | $14.46 | $14.46 | 2,261,914 |
| 2017-06-07 | $14.30 | $14.58 | $14.09 | $14.21 | $14.21 | 1,926,587 |
| 2017-06-06 | $14.15 | $14.51 | $13.99 | $14.45 | $14.45 | 1,838,733 |
| 2017-06-05 | $14.17 | $14.48 | $14.09 | $14.15 | $14.15 | 2,105,078 |
| 2017-06-02 | $14.69 | $14.80 | $14.22 | $14.26 | $14.26 | 2,410,482 |
| 2017-06-01 | $14.56 | $14.82 | $14.47 | $14.78 | $14.78 | 2,919,049 |
| 2017-05-31 | $14.63 | $14.84 | $14.18 | $14.51 | $14.51 | 3,721,836 |
| 2017-05-30 | $15.21 | $15.25 | $14.71 | $14.89 | $14.89 | 3,958,356 |
| 2017-05-26 | $15.99 | $16.04 | $15.37 | $15.38 | $15.38 | 2,991,997 |
| 2017-05-25 | $16.36 | $16.79 | $15.74 | $15.95 | $15.95 | 2,698,515 |
| 2017-05-24 | $16.39 | $16.59 | $16.30 | $16.40 | $16.40 | 2,372,058 |
| 2017-05-23 | $16.17 | $16.45 | $16.03 | $16.43 | $16.43 | 2,865,639 |
| 2017-05-22 | $16.28 | $16.38 | $15.83 | $16.04 | $16.04 | 2,550,216 |
| 2017-05-19 | $16.07 | $16.30 | $16.00 | $16.08 | $16.08 | 2,073,503 |
| 2017-05-18 | $15.41 | $15.97 | $15.14 | $15.89 | $15.89 | 3,029,055 |
| 2017-05-17 | $15.95 | $16.06 | $15.54 | $15.54 | $15.54 | 2,828,645 |
| 2017-05-16 | $16.41 | $16.41 | $16.16 | $16.22 | $16.22 | 2,173,935 |
| 2017-05-15 | $16.58 | $16.77 | $16.16 | $16.25 | $16.25 | 4,033,658 |
| 2017-05-12 | $16.17 | $16.42 | $16.17 | $16.25 | $16.25 | 1,482,662 |
| 2017-05-11 | $16.26 | $16.28 | $15.85 | $16.17 | $16.17 | 2,897,865 |
| 2017-05-10 | $15.86 | $16.35 | $15.69 | $16.21 | $16.21 | 3,051,825 |
| 2017-05-09 | $16.35 | $16.39 | $15.65 | $15.69 | $15.69 | 3,626,062 |
| 2017-05-08 | $15.66 | $16.37 | $15.65 | $16.29 | $16.29 | 4,742,845 |
| 2017-05-05 | $15.03 | $15.75 | $14.95 | $15.74 | $15.74 | 3,485,803 |
| 2017-05-04 | $15.74 | $15.74 | $14.79 | $14.88 | $14.88 | 3,999,311 |
| 2017-05-03 | $16.08 | $16.28 | $15.60 | $15.88 | $15.88 | 3,838,972 |
| 2017-05-02 | $15.58 | $16.45 | $15.58 | $16.14 | $16.14 | 4,566,133 |
| 2017-05-01 | $15.10 | $15.52 | $14.96 | $15.51 | $15.51 | 3,191,884 |
| 2017-04-28 | $15.50 | $15.60 | $15.06 | $15.18 | $15.18 | 5,112,442 |
| 2017-04-27 | $15.70 | $15.75 | $15.10 | $15.37 | $15.37 | 2,079,795 |
| 2017-04-26 | $15.74 | $16.41 | $15.72 | $15.83 | $15.83 | 4,481,467 |
| 2017-04-25 | $15.52 | $15.98 | $15.35 | $15.91 | $15.91 | 3,858,734 |
| 2017-04-24 | $15.51 | $15.61 | $15.23 | $15.40 | $15.40 | 3,939,594 |
| 2017-04-21 | $15.40 | $15.51 | $15.17 | $15.35 | $15.35 | 2,341,590 |
| 2017-04-20 | $15.48 | $15.68 | $15.31 | $15.40 | $15.40 | 2,879,201 |
| 2017-04-19 | $15.85 | $15.91 | $15.43 | $15.46 | $15.46 | 1,776,768 |
| 2017-04-18 | $15.60 | $15.97 | $15.55 | $15.78 | $15.78 | 1,869,471 |
| 2017-04-17 | $15.83 | $16.09 | $15.73 | $16.01 | $16.01 | 2,297,909 |
| 2017-04-13 | $16.30 | $16.39 | $15.84 | $15.87 | $15.87 | 1,810,260 |
| 2017-04-12 | $16.73 | $16.78 | $16.24 | $16.28 | $16.28 | 2,737,740 |
| 2017-04-11 | $17.11 | $17.11 | $16.68 | $16.83 | $16.83 | 5,354,279 |
| 2017-04-10 | $17.11 | $17.21 | $17.02 | $17.13 | $17.13 | 1,753,372 |
| 2017-04-07 | $17.09 | $17.27 | $16.94 | $17.03 | $17.03 | 2,789,519 |
| 2017-04-06 | $16.76 | $17.20 | $16.70 | $17.06 | $17.06 | 2,254,836 |
| 2017-04-05 | $17.40 | $17.51 | $16.58 | $16.62 | $16.62 | 3,213,076 |
| 2017-04-04 | $16.92 | $17.43 | $16.76 | $17.27 | $17.27 | 4,054,564 |
| 2017-04-03 | $16.82 | $16.97 | $16.31 | $16.80 | $16.80 | 3,425,057 |
| 2017-03-31 | $16.20 | $16.86 | $16.20 | $16.78 | $16.78 | 3,324,601 |
| 2017-03-30 | $16.52 | $16.62 | $16.15 | $16.21 | $16.21 | 3,423,484 |
| 2017-03-29 | $16.12 | $16.50 | $16.03 | $16.44 | $16.44 | 2,209,130 |
| 2017-03-28 | $15.65 | $16.07 | $15.42 | $16.00 | $16.00 | 2,784,059 |
| 2017-03-27 | $15.49 | $15.64 | $15.16 | $15.62 | $15.62 | 2,650,317 |
| 2017-03-24 | $15.69 | $16.05 | $15.57 | $15.71 | $15.71 | 3,966,746 |
| 2017-03-23 | $15.39 | $15.82 | $15.24 | $15.70 | $15.70 | 4,303,481 |
| 2017-03-22 | $15.29 | $15.77 | $15.26 | $15.36 | $15.36 | 2,704,904 |
| 2017-03-21 | $15.83 | $15.99 | $15.17 | $15.37 | $15.37 | 3,651,944 |
| 2017-03-20 | $15.11 | $15.78 | $14.90 | $15.73 | $15.73 | 2,791,465 |
| 2017-03-17 | $15.23 | $15.46 | $15.01 | $15.10 | $15.10 | 5,084,839 |
| 2017-03-16 | $15.77 | $15.93 | $15.21 | $15.21 | $15.21 | 2,063,028 |
| 2017-03-15 | $15.27 | $15.75 | $15.20 | $15.67 | $15.67 | 2,699,392 |
| 2017-03-14 | $15.19 | $15.19 | $14.75 | $15.11 | $15.11 | 2,392,543 |
| 2017-03-13 | $15.22 | $15.52 | $15.16 | $15.35 | $15.35 | 2,083,472 |
| 2017-03-10 | $15.40 | $15.57 | $14.91 | $15.19 | $15.19 | 3,392,923 |
| 2017-03-09 | $14.85 | $15.36 | $14.76 | $15.35 | $15.35 | 3,807,686 |
| 2017-03-08 | $15.40 | $15.58 | $14.83 | $14.92 | $14.92 | 4,682,250 |
| 2017-03-07 | $15.70 | $15.73 | $15.33 | $15.39 | $15.39 | 1,667,710 |
| 2017-03-06 | $15.40 | $15.72 | $15.37 | $15.70 | $15.70 | 2,054,448 |
| 2017-03-03 | $15.54 | $15.56 | $15.22 | $15.45 | $15.45 | 3,877,131 |
| 2017-03-02 | $15.96 | $16.04 | $15.48 | $15.49 | $15.49 | 3,836,976 |
| 2017-03-01 | $15.74 | $16.07 | $15.74 | $16.05 | $16.05 | 4,845,005 |
| 2017-02-28 | $15.67 | $15.88 | $15.37 | $15.57 | $15.57 | 4,458,390 |
| 2017-02-27 | $15.59 | $16.05 | $15.56 | $15.72 | $15.72 | 2,900,715 |
| 2017-02-24 | $16.12 | $16.39 | $15.73 | $15.78 | $15.78 | 4,125,348 |
| 2017-02-23 | $17.27 | $17.30 | $16.32 | $16.34 | $16.34 | 6,189,362 |
| 2017-02-22 | $16.95 | $17.08 | $16.80 | $17.04 | $17.04 | 6,624,229 |
| 2017-02-21 | $17.04 | $17.10 | $16.68 | $17.03 | $17.03 | 6,710,817 |
| 2017-02-17 | $17.01 | $17.20 | $16.89 | $16.94 | $16.94 | 4,475,780 |
| 2017-02-16 | $17.04 | $17.15 | $16.96 | $17.03 | $17.03 | 4,572,988 |
| 2017-02-15 | $17.31 | $17.31 | $16.94 | $17.07 | $17.07 | 2,742,145 |
| 2017-02-14 | $17.05 | $17.37 | $16.79 | $17.33 | $17.33 | 3,466,344 |
| 2017-02-13 | $16.97 | $17.21 | $16.88 | $17.00 | $17.00 | 4,122,513 |
| 2017-02-10 | $17.46 | $17.59 | $16.93 | $17.02 | $17.02 | 2,841,602 |
| 2017-02-09 | $17.34 | $17.52 | $17.22 | $17.31 | $17.31 | 2,740,628 |
| 2017-02-08 | $17.46 | $17.61 | $17.17 | $17.32 | $17.32 | 3,538,587 |
| 2017-02-07 | $17.44 | $17.85 | $17.21 | $17.59 | $17.59 | 4,612,811 |
| 2017-02-06 | $16.97 | $17.32 | $16.90 | $17.27 | $17.27 | 5,716,293 |
| 2017-02-03 | $16.77 | $17.34 | $16.75 | $17.16 | $17.16 | 5,425,882 |
| 2017-02-02 | $16.85 | $17.09 | $16.59 | $16.75 | $16.75 | 4,237,737 |
| 2017-02-01 | $17.10 | $17.24 | $16.42 | $16.91 | $16.91 | 4,735,120 |
| 2017-01-31 | $17.67 | $18.02 | $16.13 | $16.94 | $16.94 | 10,507,114 |
| 2017-01-30 | $18.73 | $18.73 | $17.73 | $18.30 | $18.30 | 5,164,920 |
| 2017-01-27 | $18.98 | $19.18 | $18.70 | $19.00 | $19.00 | 1,896,011 |
| 2017-01-26 | $19.54 | $19.76 | $19.21 | $19.31 | $19.31 | 1,694,401 |
| 2017-01-25 | $19.56 | $19.75 | $19.35 | $19.54 | $19.54 | 1,982,226 |
| 2017-01-24 | $18.75 | $19.76 | $18.56 | $19.51 | $19.51 | 2,938,168 |
| 2017-01-23 | $18.30 | $18.63 | $18.22 | $18.54 | $18.54 | 3,058,135 |
| 2017-01-20 | $18.50 | $18.52 | $18.13 | $18.28 | $18.28 | 1,816,168 |
| 2017-01-19 | $18.26 | $18.49 | $18.10 | $18.33 | $18.33 | 1,502,101 |
| 2017-01-18 | $18.05 | $18.70 | $17.77 | $18.36 | $18.36 | 3,276,338 |
| 2017-01-17 | $18.75 | $18.82 | $18.21 | $18.21 | $18.21 | 2,278,742 |
| 2017-01-13 | $18.56 | $18.82 | $18.30 | $18.64 | $18.64 | 1,716,782 |
| 2017-01-12 | $18.59 | $18.59 | $18.17 | $18.45 | $18.45 | 1,504,389 |
| 2017-01-11 | $18.59 | $18.69 | $18.18 | $18.43 | $18.43 | 2,624,791 |
| 2017-01-10 | $18.23 | $18.78 | $18.07 | $18.56 | $18.56 | 2,183,339 |
| 2017-01-09 | $18.25 | $18.40 | $17.95 | $17.97 | $17.97 | 4,012,495 |
| 2017-01-06 | $18.70 | $18.79 | $18.39 | $18.47 | $18.47 | 2,626,848 |
| 2017-01-05 | $18.34 | $18.73 | $18.25 | $18.71 | $18.71 | 3,350,871 |
| 2017-01-04 | $17.41 | $18.40 | $17.41 | $18.34 | $18.34 | 5,118,306 |
| 2017-01-03 | $18.07 | $18.57 | $17.02 | $17.41 | $17.41 | 5,938,140 |
| 2016-12-30 | $18.67 | $18.84 | $18.18 | $18.23 | $18.23 | 2,900,239 |
| 2016-12-29 | $19.09 | $19.23 | $18.57 | $18.71 | $18.71 | 2,133,928 |
| 2016-12-28 | $19.31 | $19.53 | $19.00 | $19.13 | $19.13 | 3,131,994 |
| 2016-12-27 | $19.30 | $19.57 | $19.19 | $19.31 | $19.31 | 1,202,237 |
| 2016-12-23 | $19.04 | $19.40 | $18.84 | $19.25 | $19.25 | 2,326,533 |
| 2016-12-22 | $19.11 | $19.24 | $18.88 | $19.10 | $19.10 | 3,700,898 |
| 2016-12-21 | $19.10 | $19.44 | $18.89 | $19.25 | $19.25 | 3,236,070 |
| 2016-12-20 | $18.80 | $19.01 | $18.68 | $18.86 | $18.86 | 3,598,983 |
| 2016-12-19 | $19.11 | $19.46 | $18.62 | $18.76 | $18.76 | 3,231,026 |
| 2016-12-16 | $19.41 | $19.75 | $19.09 | $19.21 | $19.21 | 4,662,654 |
| 2016-12-15 | $18.93 | $19.45 | $18.75 | $19.43 | $19.43 | 4,328,375 |
| 2016-12-14 | $19.46 | $19.78 | $19.11 | $19.13 | $19.13 | 5,114,437 |
| 2016-12-13 | $20.24 | $20.35 | $19.02 | $19.53 | $19.53 | 3,759,736 |
| 2016-12-12 | $21.69 | $21.69 | $19.84 | $19.91 | $19.91 | 4,346,222 |
| 2016-12-09 | $21.76 | $21.87 | $20.86 | $21.30 | $21.30 | 5,453,213 |
| 2016-12-08 | $22.29 | $22.34 | $21.52 | $21.78 | $21.78 | 4,599,775 |
| 2016-12-07 | $21.77 | $22.31 | $21.57 | $22.05 | $22.05 | 4,073,238 |
| 2016-12-06 | $21.39 | $21.66 | $21.25 | $21.61 | $21.61 | 2,380,609 |
| 2016-12-05 | $21.30 | $21.86 | $21.05 | $21.57 | $21.57 | 4,800,948 |
| 2016-12-02 | $20.05 | $20.98 | $20.05 | $20.89 | $20.89 | 4,024,224 |
| 2016-12-01 | $21.26 | $21.26 | $20.01 | $20.20 | $20.20 | 2,807,388 |
| 2016-11-30 | $20.98 | $21.21 | $20.26 | $20.58 | $20.58 | 5,038,085 |
| 2016-11-29 | $19.32 | $20.75 | $19.07 | $20.24 | $20.24 | 5,910,640 |
| 2016-11-28 | $19.78 | $19.99 | $19.31 | $19.74 | $19.74 | 2,839,585 |
| 2016-11-25 | $19.75 | $19.81 | $19.51 | $19.64 | $19.64 | 1,017,993 |
| 2016-11-23 | $19.50 | $19.99 | $19.41 | $19.84 | $19.84 | 2,526,864 |
| 2016-11-22 | $19.40 | $19.72 | $19.05 | $19.66 | $19.66 | 3,070,443 |
| 2016-11-21 | $18.95 | $19.23 | $18.76 | $19.10 | $19.10 | 3,270,276 |
| 2016-11-18 | $18.22 | $18.56 | $18.13 | $18.44 | $18.44 | 4,112,815 |
| 2016-11-17 | $18.62 | $18.96 | $17.86 | $18.09 | $18.09 | 3,082,740 |
| 2016-11-16 | $18.22 | $18.55 | $18.00 | $18.48 | $18.48 | 3,617,255 |
| 2016-11-15 | $18.19 | $18.72 | $18.10 | $18.37 | $18.37 | 4,113,892 |
| 2016-11-14 | $18.12 | $18.59 | $18.10 | $18.43 | $18.43 | 4,109,031 |
| 2016-11-11 | $17.77 | $18.06 | $17.29 | $18.00 | $18.00 | 4,460,900 |
| 2016-11-10 | $19.00 | $19.33 | $17.27 | $17.63 | $17.63 | 6,278,545 |
| 2016-11-09 | $18.66 | $19.71 | $17.41 | $18.50 | $18.50 | 10,783,880 |
| 2016-11-08 | $16.95 | $17.48 | $16.84 | $16.97 | $16.97 | 5,080,416 |
| 2016-11-07 | $17.12 | $17.24 | $16.92 | $17.13 | $17.13 | 2,349,139 |
| 2016-11-04 | $16.64 | $17.31 | $16.44 | $16.80 | $16.80 | 4,814,054 |
| 2016-11-03 | $16.97 | $17.15 | $16.48 | $16.62 | $16.62 | 4,113,903 |
| 2016-11-02 | $18.19 | $18.22 | $16.56 | $16.84 | $16.84 | 5,033,374 |
| 2016-11-01 | $16.79 | $18.77 | $16.79 | $18.43 | $18.43 | 10,265,408 |
| 2016-10-31 | $17.11 | $17.26 | $16.51 | $16.95 | $16.95 | 6,602,052 |
| 2016-10-28 | $16.53 | $17.31 | $16.51 | $16.84 | $16.84 | 3,533,188 |
| 2016-10-27 | $16.45 | $16.78 | $16.14 | $16.69 | $16.69 | 3,426,908 |
| 2016-10-26 | $16.82 | $17.04 | $16.20 | $16.38 | $16.38 | 4,059,795 |
| 2016-10-25 | $16.96 | $17.31 | $16.79 | $17.00 | $17.00 | 3,329,778 |
| 2016-10-24 | $17.64 | $17.64 | $16.43 | $16.79 | $16.79 | 5,341,353 |
| 2016-10-21 | $17.91 | $17.91 | $17.26 | $17.41 | $17.41 | 3,810,822 |
| 2016-10-20 | $17.79 | $18.18 | $17.59 | $18.10 | $18.10 | 4,567,962 |
| 2016-10-19 | $18.72 | $18.76 | $17.95 | $18.00 | $18.00 | 3,432,655 |
| 2016-10-18 | $18.83 | $18.86 | $18.29 | $18.63 | $18.63 | 4,013,487 |
| 2016-10-17 | $18.69 | $18.92 | $18.42 | $18.45 | $18.45 | 4,149,120 |
| 2016-10-14 | $20.04 | $20.05 | $18.69 | $18.70 | $18.70 | 3,238,895 |
| 2016-10-13 | $19.34 | $20.04 | $18.94 | $19.85 | $19.85 | 2,904,147 |
| 2016-10-12 | $19.55 | $19.93 | $19.10 | $19.72 | $19.72 | 3,079,379 |
| 2016-10-11 | $20.18 | $20.26 | $19.61 | $19.69 | $19.69 | 5,188,125 |
| 2016-10-10 | $20.44 | $20.66 | $20.20 | $20.26 | $20.26 | 2,327,651 |
| 2016-10-07 | $20.30 | $20.38 | $19.81 | $20.02 | $20.02 | 2,657,138 |
| 2016-10-06 | $19.97 | $20.30 | $19.65 | $20.21 | $20.21 | 3,442,515 |
| 2016-10-05 | $19.94 | $20.46 | $19.85 | $19.95 | $19.95 | 5,652,308 |
| 2016-10-04 | $19.36 | $19.88 | $19.22 | $19.64 | $19.64 | 4,771,561 |
| 2016-10-03 | $19.30 | $19.53 | $19.06 | $19.46 | $19.46 | 4,125,938 |
| 2016-09-30 | $18.95 | $19.35 | $18.77 | $19.20 | $19.20 | 3,825,805 |
| 2016-09-29 | $19.12 | $19.26 | $18.35 | $18.76 | $18.76 | 5,140,583 |
| 2016-09-28 | $18.39 | $19.45 | $18.39 | $19.24 | $19.24 | 6,795,793 |
| 2016-09-27 | $17.77 | $18.31 | $17.43 | $18.28 | $18.28 | 3,696,248 |
| 2016-09-26 | $17.44 | $18.45 | $17.40 | $18.17 | $18.17 | 4,171,622 |
| 2016-09-23 | $17.43 | $17.68 | $17.19 | $17.40 | $17.40 | 3,199,323 |
| 2016-09-22 | $18.01 | $18.34 | $17.50 | $17.57 | $17.57 | 4,848,776 |
| 2016-09-21 | $17.23 | $17.94 | $17.21 | $17.75 | $17.75 | 6,576,885 |
| 2016-09-20 | $16.76 | $17.23 | $16.54 | $17.00 | $17.00 | 4,288,436 |
| 2016-09-19 | $16.80 | $16.98 | $16.58 | $16.59 | $16.59 | 3,549,801 |
| 2016-09-16 | $16.41 | $16.78 | $16.18 | $16.44 | $16.44 | 13,710,974 |
| 2016-09-15 | $15.60 | $17.04 | $15.60 | $16.61 | $16.61 | 7,365,620 |
| 2016-09-14 | $16.06 | $16.36 | $15.75 | $15.91 | $15.91 | 4,231,792 |
| 2016-09-13 | $17.15 | $17.19 | $15.41 | $16.00 | $16.00 | 11,204,814 |
| 2016-09-12 | $17.62 | $17.94 | $17.15 | $17.51 | $17.51 | 5,648,245 |
| 2016-09-09 | $18.62 | $18.62 | $17.62 | $17.80 | $17.80 | 5,870,239 |
| 2016-09-08 | $18.81 | $18.98 | $18.46 | $18.94 | $18.94 | 4,508,683 |
| 2016-09-07 | $19.31 | $19.76 | $18.56 | $18.62 | $18.62 | 3,847,479 |
| 2016-09-06 | $18.64 | $19.26 | $18.35 | $19.24 | $19.24 | 3,359,610 |
| 2016-09-02 | $18.50 | $18.85 | $18.30 | $18.37 | $18.37 | 2,488,350 |
| 2016-09-01 | $18.19 | $18.39 | $17.96 | $18.19 | $18.19 | 2,299,508 |
| 2016-08-31 | $18.30 | $18.57 | $18.05 | $18.24 | $18.24 | 2,962,899 |
| 2016-08-30 | $18.72 | $19.08 | $18.30 | $18.48 | $18.48 | 3,065,939 |
| 2016-08-29 | $18.07 | $18.64 | $17.96 | $18.54 | $18.54 | 2,454,183 |
| 2016-08-26 | $18.13 | $18.60 | $17.95 | $18.13 | $18.13 | 3,810,748 |
| 2016-08-25 | $17.67 | $18.04 | $17.55 | $18.01 | $18.01 | 2,670,525 |
| 2016-08-24 | $17.91 | $18.33 | $17.62 | $17.69 | $17.69 | 2,457,054 |
| 2016-08-23 | $17.48 | $18.02 | $17.31 | $17.94 | $17.94 | 2,838,627 |
| 2016-08-22 | $17.20 | $17.73 | $17.13 | $17.51 | $17.51 | 4,417,662 |
| 2016-08-19 | $18.10 | $18.10 | $17.40 | $17.46 | $17.46 | 4,776,232 |
| 2016-08-18 | $18.20 | $18.69 | $18.14 | $18.34 | $18.34 | 3,193,760 |
| 2016-08-17 | $17.77 | $18.06 | $17.48 | $18.06 | $18.06 | 3,407,265 |
| 2016-08-16 | $17.96 | $18.11 | $17.52 | $17.86 | $17.86 | 3,530,960 |
| 2016-08-15 | $17.55 | $18.27 | $17.36 | $17.93 | $17.93 | 5,450,930 |
| 2016-08-12 | $17.89 | $18.05 | $17.14 | $17.23 | $17.23 | 3,098,696 |
| 2016-08-11 | $18.00 | $18.25 | $17.72 | $17.76 | $17.76 | 3,750,566 |
| 2016-08-10 | $18.66 | $18.69 | $17.80 | $17.83 | $17.83 | 4,262,202 |
| 2016-08-09 | $19.10 | $19.15 | $18.47 | $18.49 | $18.49 | 2,714,198 |
| 2016-08-08 | $19.21 | $19.44 | $18.94 | $18.96 | $18.96 | 4,261,581 |
| 2016-08-05 | $19.13 | $19.20 | $18.89 | $19.05 | $19.05 | 2,790,823 |
| 2016-08-04 | $18.72 | $19.21 | $18.67 | $18.94 | $18.94 | 2,953,564 |
| 2016-08-03 | $18.50 | $18.83 | $18.20 | $18.82 | $18.82 | 3,128,916 |
| 2016-08-02 | $18.89 | $19.03 | $18.02 | $18.40 | $18.40 | 4,683,873 |
| 2016-08-01 | $19.24 | $19.28 | $18.51 | $18.52 | $18.52 | 4,182,070 |
| 2016-07-29 | $19.20 | $19.44 | $18.94 | $19.38 | $19.38 | 3,252,586 |
| 2016-07-28 | $18.89 | $19.42 | $18.83 | $19.17 | $19.17 | 6,065,958 |
| 2016-07-27 | $18.52 | $19.62 | $18.03 | $18.89 | $18.89 | 7,370,626 |
| 2016-07-26 | $17.07 | $18.46 | $16.78 | $18.35 | $18.35 | 6,418,817 |
| 2016-07-25 | $16.91 | $17.33 | $16.81 | $17.17 | $17.17 | 6,155,325 |
| 2016-07-22 | $17.02 | $17.09 | $16.69 | $17.04 | $17.04 | 3,812,163 |
| 2016-07-21 | $17.27 | $17.28 | $16.76 | $16.96 | $16.96 | 3,513,480 |
| 2016-07-20 | $16.41 | $17.19 | $16.26 | $17.06 | $17.06 | 7,024,252 |
| 2016-07-19 | $16.88 | $16.95 | $16.48 | $16.61 | $16.61 | 3,179,153 |
| 2016-07-18 | $16.96 | $17.18 | $16.86 | $16.97 | $16.97 | 3,866,694 |
| 2016-07-15 | $16.83 | $17.31 | $16.75 | $17.19 | $17.19 | 3,228,794 |
| 2016-07-14 | $17.00 | $17.24 | $16.71 | $16.76 | $16.76 | 2,945,084 |
| 2016-07-13 | $17.04 | $17.09 | $16.49 | $16.71 | $16.71 | 2,703,942 |
| 2016-07-12 | $16.70 | $17.29 | $16.70 | $16.98 | $16.98 | 3,495,657 |
| 2016-07-11 | $16.37 | $16.62 | $16.21 | $16.37 | $16.37 | 2,960,999 |
| 2016-07-08 | $16.23 | $16.62 | $16.05 | $16.24 | $16.24 | 3,744,563 |
| 2016-07-07 | $16.76 | $16.90 | $15.80 | $15.96 | $15.96 | 3,955,430 |
| 2016-07-06 | $15.59 | $16.66 | $15.48 | $16.57 | $16.57 | 9,479,956 |
| 2016-07-05 | $15.93 | $16.00 | $15.03 | $15.82 | $15.82 | 5,624,790 |
| 2016-07-01 | $15.80 | $16.58 | $15.64 | $16.40 | $16.40 | 4,179,113 |
| 2016-06-30 | $15.99 | $16.14 | $15.71 | $16.09 | $16.09 | 4,651,929 |
| 2016-06-29 | $15.45 | $16.34 | $15.37 | $15.91 | $15.91 | 8,015,473 |
| 2016-06-28 | $14.14 | $15.30 | $14.13 | $15.16 | $15.16 | 4,619,952 |
| 2016-06-27 | $14.31 | $14.34 | $13.36 | $13.63 | $13.63 | 5,516,652 |
| 2016-06-24 | $14.77 | $14.90 | $14.33 | $14.58 | $14.58 | 4,129,092 |
| 2016-06-23 | $14.99 | $15.50 | $14.88 | $15.49 | $15.49 | 3,902,466 |
| 2016-06-22 | $15.03 | $15.27 | $14.73 | $14.74 | $14.74 | 4,124,897 |
| 2016-06-21 | $14.63 | $15.02 | $14.47 | $14.91 | $14.91 | 3,968,178 |
| 2016-06-20 | $14.79 | $15.00 | $14.49 | $14.75 | $14.75 | 6,388,909 |
| 2016-06-17 | $13.70 | $14.74 | $13.70 | $14.30 | $14.30 | 8,681,583 |
| 2016-06-16 | $13.38 | $13.58 | $12.87 | $13.50 | $13.50 | 4,742,379 |
| 2016-06-15 | $13.28 | $13.91 | $12.96 | $13.50 | $13.50 | 4,426,852 |
| 2016-06-14 | $13.43 | $13.81 | $13.00 | $13.28 | $13.28 | 4,116,416 |
| 2016-06-13 | $13.16 | $13.91 | $13.11 | $13.63 | $13.63 | 4,796,923 |
| 2016-06-10 | $14.37 | $14.53 | $13.20 | $13.38 | $13.38 | 8,687,943 |
| 2016-06-09 | $14.82 | $14.85 | $14.22 | $14.66 | $14.66 | 6,244,600 |
| 2016-06-08 | $15.59 | $15.94 | $15.01 | $15.07 | $15.07 | 7,974,551 |
| 2016-06-07 | $15.50 | $15.64 | $15.25 | $15.36 | $15.36 | 4,724,169 |
| 2016-06-06 | $15.69 | $15.75 | $15.25 | $15.43 | $15.43 | 5,525,491 |
| 2016-06-03 | $15.31 | $15.72 | $15.16 | $15.66 | $15.66 | 4,444,799 |
| 2016-06-02 | $15.15 | $15.25 | $14.89 | $15.11 | $15.11 | 6,497,954 |
| 2016-06-01 | $15.19 | $15.55 | $14.78 | $15.50 | $15.50 | 5,298,124 |
| 2016-05-31 | $14.90 | $15.74 | $14.85 | $15.36 | $15.36 | 7,189,288 |
| 2016-05-27 | $14.92 | $15.61 | $14.77 | $14.85 | $14.85 | 5,324,864 |
| 2016-05-26 | $14.99 | $15.22 | $14.77 | $15.02 | $15.02 | 7,888,698 |
| 2016-05-25 | $14.07 | $14.87 | $14.06 | $14.83 | $14.83 | 5,130,748 |
| 2016-05-24 | $13.65 | $14.12 | $13.30 | $13.99 | $13.99 | 6,372,914 |
| 2016-05-23 | $13.06 | $13.86 | $12.69 | $13.50 | $13.50 | 5,090,674 |
| 2016-05-20 | $13.21 | $13.44 | $13.09 | $13.17 | $13.17 | 6,093,165 |
| 2016-05-19 | $13.16 | $13.47 | $12.62 | $13.17 | $13.17 | 7,751,156 |
| 2016-05-18 | $14.40 | $14.67 | $13.48 | $13.50 | $13.50 | 6,515,920 |
| 2016-05-17 | $14.26 | $14.86 | $14.02 | $14.48 | $14.48 | 5,675,796 |
| 2016-05-16 | $14.57 | $14.94 | $14.01 | $14.04 | $14.04 | 6,184,980 |
| 2016-05-13 | $14.24 | $14.86 | $14.12 | $14.32 | $14.32 | 4,293,519 |
| 2016-05-12 | $15.50 | $15.50 | $14.33 | $14.41 | $14.41 | 6,601,530 |
| 2016-05-11 | $14.51 | $15.64 | $14.39 | $15.23 | $15.23 | 7,737,574 |
| 2016-05-10 | $14.01 | $14.76 | $13.75 | $14.74 | $14.74 | 5,322,608 |
| 2016-05-09 | $14.49 | $14.64 | $13.68 | $13.80 | $13.80 | 5,477,356 |
| 2016-05-06 | $14.27 | $14.97 | $14.16 | $14.89 | $14.89 | 6,102,919 |
| 2016-05-05 | $15.35 | $15.37 | $14.33 | $14.67 | $14.67 | 5,750,250 |
| 2016-05-04 | $14.81 | $15.61 | $14.01 | $14.58 | $14.58 | 7,172,017 |
| 2016-05-03 | $15.01 | $15.13 | $14.44 | $14.62 | $14.62 | 5,045,174 |
| 2016-05-02 | $15.10 | $15.52 | $14.51 | $15.42 | $15.42 | 5,938,353 |
| 2016-04-29 | $15.45 | $15.89 | $14.66 | $15.05 | $15.05 | 7,703,485 |
| 2016-04-28 | $15.68 | $16.40 | $15.05 | $15.16 | $15.16 | 7,899,245 |
| 2016-04-27 | $14.29 | $16.10 | $14.26 | $15.69 | $15.69 | 14,227,558 |
| 2016-04-26 | $13.27 | $14.16 | $12.29 | $14.16 | $14.16 | 10,006,536 |
| 2016-04-25 | $13.60 | $13.67 | $12.94 | $13.10 | $13.10 | 7,437,678 |
| 2016-04-22 | $13.31 | $14.18 | $13.17 | $13.56 | $13.56 | 7,572,855 |
| 2016-04-21 | $14.07 | $14.13 | $12.97 | $13.06 | $13.06 | 7,403,676 |
| 2016-04-20 | $13.36 | $14.41 | $13.23 | $13.83 | $13.83 | 8,846,137 |
| 2016-04-19 | $13.25 | $13.84 | $13.20 | $13.33 | $13.33 | 4,713,221 |
| 2016-04-18 | $12.40 | $13.23 | $12.12 | $12.92 | $12.92 | 5,074,977 |
| 2016-04-15 | $12.75 | $13.16 | $12.52 | $12.79 | $12.79 | 7,572,845 |
| 2016-04-14 | $13.81 | $13.90 | $12.83 | $12.92 | $12.92 | 9,323,954 |
| 2016-04-13 | $13.66 | $14.00 | $13.07 | $13.73 | $13.73 | 7,752,476 |
| 2016-04-12 | $12.66 | $13.67 | $12.66 | $13.53 | $13.53 | 7,202,826 |
| 2016-04-11 | $11.98 | $12.57 | $11.91 | $12.48 | $12.48 | 4,989,220 |
| 2016-04-08 | $11.49 | $12.11 | $11.39 | $11.86 | $11.86 | 5,130,647 |
| 2016-04-07 | $11.02 | $11.37 | $10.93 | $11.08 | $11.08 | 6,412,060 |
| 2016-04-06 | $10.97 | $11.35 | $10.76 | $11.08 | $11.08 | 4,735,812 |
| 2016-04-05 | $10.75 | $11.36 | $10.53 | $10.94 | $10.94 | 6,700,223 |
| 2016-04-04 | $10.94 | $11.46 | $10.67 | $10.94 | $10.94 | 6,818,839 |
| 2016-04-01 | $10.86 | $11.03 | $10.61 | $10.79 | $10.79 | 7,109,030 |
| 2016-03-31 | $11.37 | $11.75 | $11.21 | $11.29 | $11.29 | 7,083,636 |
| 2016-03-30 | $11.27 | $11.56 | $10.90 | $11.36 | $11.36 | 7,595,178 |
| 2016-03-29 | $10.50 | $11.10 | $10.38 | $11.06 | $11.06 | 6,058,014 |
| 2016-03-28 | $10.91 | $11.03 | $10.42 | $10.92 | $10.92 | 4,606,802 |
| 2016-03-24 | $10.27 | $11.04 | $9.66 | $10.94 | $10.94 | 6,369,715 |
| 2016-03-23 | $11.84 | $12.00 | $10.39 | $10.44 | $10.44 | 7,018,149 |
| 2016-03-22 | $11.52 | $12.10 | $11.36 | $12.03 | $12.03 | 3,837,883 |
| 2016-03-21 | $11.73 | $12.04 | $11.49 | $11.67 | $11.67 | 5,110,222 |
| 2016-03-18 | $12.02 | $12.42 | $11.58 | $11.74 | $11.74 | 12,297,752 |
| 2016-03-17 | $11.86 | $12.14 | $11.48 | $11.90 | $11.90 | 6,685,232 |
| 2016-03-16 | $11.29 | $11.86 | $11.21 | $11.63 | $11.63 | 8,126,907 |
| 2016-03-15 | $11.41 | $11.70 | $10.99 | $11.55 | $11.55 | 6,437,600 |
| 2016-03-14 | $11.50 | $12.12 | $11.22 | $11.88 | $11.88 | 6,761,741 |
| 2016-03-11 | $11.52 | $12.00 | $11.41 | $11.70 | $11.70 | 7,846,539 |
| 2016-03-10 | $10.89 | $11.25 | $10.48 | $11.09 | $11.09 | 5,823,023 |
| 2016-03-09 | $10.65 | $11.14 | $10.46 | $11.03 | $11.03 | 5,854,534 |
| 2016-03-08 | $11.40 | $11.43 | $10.36 | $10.46 | $10.46 | 6,661,249 |
| 2016-03-07 | $10.72 | $11.67 | $10.72 | $11.66 | $11.66 | 14,347,366 |
| 2016-03-04 | $10.53 | $11.50 | $10.25 | $10.58 | $10.58 | 16,115,084 |
| 2016-03-03 | $9.45 | $10.77 | $9.36 | $10.30 | $10.30 | 72,100,514 |
| 2016-03-02 | $8.88 | $9.54 | $8.72 | $9.45 | $9.45 | 12,022,281 |
| 2016-03-01 | $8.86 | $9.32 | $8.24 | $9.05 | $9.05 | 10,889,546 |
| 2016-02-29 | $8.55 | $8.74 | $8.11 | $8.63 | $8.63 | 10,666,228 |
| 2016-02-26 | $7.89 | $8.06 | $7.54 | $7.84 | $7.84 | 7,225,915 |
| 2016-02-25 | $7.87 | $8.09 | $7.32 | $7.65 | $7.65 | 14,393,701 |
| 2016-02-24 | $7.66 | $8.07 | $7.26 | $7.92 | $7.92 | 7,485,208 |
| 2016-02-23 | $8.81 | $9.02 | $7.81 | $7.91 | $7.91 | 7,143,322 |
| 2016-02-22 | $8.11 | $8.78 | $8.05 | $8.70 | $8.70 | 8,338,348 |
| 2016-02-19 | $8.28 | $8.57 | $7.70 | $7.87 | $7.87 | 6,836,811 |
| 2016-02-18 | $9.02 | $9.24 | $8.22 | $8.43 | $8.43 | 8,909,303 |
| 2016-02-17 | $8.00 | $9.09 | $7.96 | $8.87 | $8.87 | 9,309,943 |
| 2016-02-16 | $7.91 | $7.99 | $7.41 | $7.89 | $7.89 | 6,259,010 |
| 2016-02-12 | $7.55 | $7.84 | $7.14 | $7.79 | $7.79 | 7,547,519 |
| 2016-02-11 | $6.94 | $7.37 | $6.72 | $7.34 | $7.34 | 8,444,745 |
| 2016-02-10 | $8.20 | $8.20 | $7.18 | $7.21 | $7.20 | 10,772,483 |
| 2016-02-09 | $8.50 | $8.71 | $7.27 | $7.53 | $7.52 | 11,924,950 |
| 2016-02-08 | $8.88 | $9.12 | $8.26 | $8.55 | $8.54 | 10,844,886 |
| 2016-02-05 | $8.60 | $9.73 | $8.56 | $9.10 | $9.09 | 11,571,641 |
| 2016-02-04 | $8.60 | $9.59 | $8.47 | $8.81 | $8.80 | 13,074,158 |
| 2016-02-03 | $7.97 | $8.69 | $7.46 | $8.48 | $8.47 | 10,773,204 |
| 2016-02-02 | $7.96 | $8.09 | $7.67 | $7.81 | $7.80 | 9,888,294 |
| 2016-02-01 | $7.64 | $8.65 | $7.48 | $8.39 | $8.38 | 13,695,851 |
| 2016-01-29 | $7.15 | $8.58 | $7.07 | $7.94 | $7.93 | 21,642,091 |
| 2016-01-28 | $7.11 | $7.11 | $6.50 | $6.75 | $6.74 | 8,732,783 |
| 2016-01-27 | $6.19 | $7.10 | $6.04 | $6.72 | $6.71 | 10,049,490 |
| 2016-01-26 | $5.86 | $6.38 | $5.55 | $6.25 | $6.24 | 7,313,890 |
| 2016-01-25 | $5.90 | $6.28 | $5.70 | $5.72 | $5.71 | 6,502,432 |
| 2016-01-22 | $6.22 | $6.75 | $5.71 | $6.16 | $6.15 | 12,995,232 |
| 2016-01-21 | $5.04 | $6.30 | $5.01 | $6.04 | $6.03 | 11,998,664 |
| 2016-01-20 | $4.76 | $5.22 | $4.54 | $5.07 | $5.06 | 8,898,297 |
| 2016-01-19 | $5.07 | $5.48 | $4.93 | $5.15 | $5.14 | 11,596,388 |
| 2016-01-15 | $5.31 | $5.35 | $4.88 | $4.99 | $4.98 | 14,610,012 |
| 2016-01-14 | $6.03 | $6.09 | $5.53 | $5.62 | $5.61 | 15,673,916 |
| 2016-01-13 | $6.77 | $6.85 | $5.77 | $6.05 | $6.04 | 12,888,970 |
| 2016-01-12 | $7.11 | $7.12 | $6.31 | $6.70 | $6.69 | 10,592,192 |
| 2016-01-11 | $7.58 | $7.72 | $6.73 | $7.00 | $6.99 | 12,276,232 |
| 2016-01-08 | $7.33 | $7.86 | $7.30 | $7.69 | $7.68 | 12,310,274 |
| 2016-01-07 | $7.30 | $7.46 | $7.15 | $7.27 | $7.26 | 7,519,430 |
| 2016-01-06 | $8.12 | $8.25 | $7.49 | $7.58 | $7.57 | 12,957,201 |
| 2016-01-05 | $8.51 | $8.67 | $8.06 | $8.53 | $8.52 | 7,787,907 |
| 2016-01-04 | $7.83 | $8.69 | $7.70 | $8.57 | $8.56 | 9,212,777 |
| 2015-12-31 | $7.77 | $7.95 | $7.68 | $7.90 | $7.89 | 4,591,383 |
| 2015-12-30 | $8.03 | $8.23 | $7.68 | $7.78 | $7.77 | 6,177,896 |
| 2015-12-29 | $8.20 | $8.30 | $8.05 | $8.24 | $8.23 | 5,737,953 |
| 2015-12-28 | $8.52 | $8.55 | $7.67 | $7.87 | $7.86 | 8,509,389 |
| 2015-12-24 | $8.60 | $8.87 | $8.53 | $8.65 | $8.64 | 3,536,074 |
| 2015-12-23 | $8.28 | $8.62 | $8.04 | $8.61 | $8.60 | 7,460,426 |
| 2015-12-22 | $7.97 | $8.49 | $7.82 | $8.07 | $8.06 | 7,577,990 |
| 2015-12-21 | $7.39 | $8.09 | $7.39 | $7.97 | $7.96 | 8,954,141 |
| 2015-12-18 | $6.99 | $7.44 | $6.90 | $7.38 | $7.37 | 17,166,986 |
| 2015-12-17 | $6.75 | $7.02 | $6.48 | $6.90 | $6.89 | 9,391,346 |
| 2015-12-16 | $6.57 | $6.99 | $6.43 | $6.67 | $6.66 | 9,170,022 |
| 2015-12-15 | $6.90 | $7.16 | $6.35 | $6.54 | $6.53 | 12,560,268 |
| 2015-12-14 | $7.02 | $7.09 | $6.35 | $6.73 | $6.72 | 13,193,076 |
| 2015-12-11 | $7.43 | $7.45 | $6.86 | $6.99 | $6.98 | 12,446,993 |
| 2015-12-10 | $6.85 | $7.89 | $6.85 | $7.60 | $7.59 | 15,136,041 |
| 2015-12-09 | $6.65 | $6.98 | $6.47 | $6.90 | $6.89 | 16,567,465 |
| 2015-12-08 | $6.36 | $7.10 | $6.30 | $6.50 | $6.49 | 13,095,787 |
| 2015-12-07 | $7.52 | $7.52 | $6.39 | $6.56 | $6.55 | 19,031,196 |
| 2015-12-04 | $8.50 | $8.55 | $7.68 | $7.72 | $7.71 | 10,107,234 |
| 2015-12-03 | $8.71 | $8.90 | $8.57 | $8.69 | $8.68 | 9,185,983 |
| 2015-12-02 | $8.59 | $9.16 | $8.41 | $8.67 | $8.66 | 14,924,160 |
| 2015-12-01 | $7.96 | $8.71 | $7.81 | $8.65 | $8.64 | 13,016,154 |
| 2015-11-30 | $7.53 | $7.95 | $7.46 | $7.88 | $7.87 | 17,241,090 |
| 2015-11-27 | $7.92 | $8.00 | $7.36 | $7.48 | $7.47 | 4,770,030 |
| 2015-11-25 | $7.41 | $8.06 | $7.30 | $8.00 | $7.99 | 6,700,677 |
| 2015-11-24 | $7.31 | $7.70 | $7.31 | $7.52 | $7.51 | 7,879,351 |
| 2015-11-23 | $7.75 | $8.20 | $7.21 | $7.34 | $7.33 | 10,411,974 |
| 2015-11-20 | $7.83 | $7.91 | $7.52 | $7.87 | $7.86 | 8,218,197 |
| 2015-11-19 | $8.07 | $8.25 | $7.78 | $7.83 | $7.82 | 10,144,851 |
| 2015-11-18 | $7.73 | $8.35 | $7.72 | $8.29 | $8.28 | 10,796,743 |
| 2015-11-17 | $7.82 | $7.96 | $7.58 | $7.70 | $7.69 | 8,582,899 |
| 2015-11-16 | $7.77 | $7.99 | $7.57 | $7.96 | $7.95 | 10,012,222 |
| 2015-11-13 | $7.18 | $7.57 | $6.89 | $7.40 | $7.39 | 10,114,704 |
| 2015-11-12 | $7.35 | $7.48 | $7.07 | $7.12 | $7.11 | 7,480,124 |
| 2015-11-11 | $8.03 | $8.17 | $7.39 | $7.57 | $7.56 | 10,276,663 |
| 2015-11-10 | $8.12 | $8.24 | $7.92 | $8.17 | $8.16 | 8,330,149 |
| 2015-11-09 | $8.05 | $8.43 | $7.83 | $8.23 | $8.22 | 11,701,629 |
| 2015-11-06 | $8.29 | $8.46 | $8.00 | $8.21 | $8.19 | 8,962,197 |
| 2015-11-05 | $8.05 | $8.65 | $7.96 | $8.45 | $8.43 | 12,037,228 |
| 2015-11-04 | $8.19 | $8.60 | $7.78 | $8.12 | $8.10 | 11,263,258 |
| 2015-11-03 | $7.45 | $8.35 | $7.40 | $8.20 | $8.18 | 13,460,043 |
| 2015-11-02 | $6.60 | $7.90 | $6.59 | $7.82 | $7.80 | 12,956,697 |
| 2015-10-30 | $6.80 | $6.87 | $6.38 | $6.66 | $6.64 | 15,224,110 |
| 2015-10-29 | $7.06 | $7.31 | $6.75 | $6.77 | $6.75 | 13,208,889 |
| 2015-10-28 | $7.10 | $7.49 | $6.95 | $7.07 | $7.05 | 14,617,086 |
| 2015-10-27 | $8.39 | $8.43 | $6.90 | $6.98 | $6.96 | 24,716,388 |
| 2015-10-26 | $9.40 | $9.56 | $8.83 | $8.86 | $8.84 | 10,593,380 |
| 2015-10-23 | $9.95 | $10.13 | $9.26 | $9.50 | $9.48 | 8,547,160 |
| 2015-10-22 | $9.72 | $10.14 | $9.65 | $9.93 | $9.90 | 6,563,047 |
| 2015-10-21 | $10.32 | $10.36 | $9.64 | $9.65 | $9.63 | 5,450,493 |
| 2015-10-20 | $10.43 | $10.69 | $10.10 | $10.33 | $10.30 | 4,872,048 |
| 2015-10-19 | $10.84 | $11.04 | $10.42 | $10.51 | $10.48 | 4,330,300 |
| 2015-10-16 | $11.59 | $11.80 | $10.50 | $11.00 | $10.97 | 7,457,091 |
| 2015-10-15 | $11.02 | $11.64 | $10.91 | $11.57 | $11.54 | 5,090,279 |
| 2015-10-14 | $11.46 | $11.58 | $11.04 | $11.08 | $11.05 | 5,845,866 |
| 2015-10-13 | $11.34 | $11.78 | $11.15 | $11.37 | $11.34 | 5,186,453 |
| 2015-10-12 | $11.67 | $11.67 | $10.95 | $11.52 | $11.49 | 6,408,395 |
| 2015-10-09 | $11.75 | $11.99 | $11.44 | $11.71 | $11.68 | 6,545,898 |
| 2015-10-08 | $11.17 | $11.96 | $10.90 | $11.60 | $11.57 | 7,543,879 |
| 2015-10-07 | $11.19 | $11.95 | $11.05 | $11.31 | $11.28 | 14,164,874 |
| 2015-10-06 | $10.70 | $11.32 | $10.53 | $10.85 | $10.82 | 11,036,895 |
| 2015-10-05 | $10.27 | $10.92 | $10.01 | $10.74 | $10.71 | 12,807,108 |
| 2015-10-02 | $8.95 | $9.96 | $8.95 | $9.85 | $9.82 | 7,506,472 |
| 2015-10-01 | $9.92 | $10.22 | $8.68 | $9.14 | $9.12 | 8,797,040 |
| 2015-09-30 | $9.57 | $9.98 | $9.33 | $9.80 | $9.77 | 6,649,093 |
| 2015-09-29 | $9.77 | $9.89 | $9.29 | $9.41 | $9.39 | 6,521,613 |
| 2015-09-28 | $10.28 | $10.28 | $9.61 | $9.79 | $9.76 | 6,225,475 |
| 2015-09-25 | $11.00 | $11.04 | $10.26 | $10.44 | $10.41 | 4,918,245 |
| 2015-09-24 | $10.80 | $11.04 | $10.38 | $10.88 | $10.85 | 7,345,584 |
| 2015-09-23 | $12.05 | $12.11 | $10.91 | $11.01 | $10.98 | 7,589,936 |
| 2015-09-22 | $12.59 | $12.65 | $11.70 | $12.05 | $12.02 | 4,948,270 |
| 2015-09-21 | $13.05 | $13.20 | $12.69 | $12.85 | $12.82 | 4,849,383 |
| 2015-09-18 | $13.24 | $13.29 | $12.88 | $13.02 | $12.99 | 9,992,993 |
| 2015-09-17 | $13.78 | $14.05 | $13.48 | $13.53 | $13.50 | 5,952,473 |
| 2015-09-16 | $13.09 | $13.89 | $13.00 | $13.85 | $13.81 | 7,818,710 |
| 2015-09-15 | $12.55 | $13.16 | $12.44 | $13.04 | $13.01 | 4,691,323 |
| 2015-09-14 | $12.47 | $12.75 | $12.15 | $12.59 | $12.56 | 4,636,973 |
| 2015-09-11 | $13.05 | $13.27 | $12.29 | $12.53 | $12.50 | 8,585,005 |
| 2015-09-10 | $13.34 | $13.67 | $12.98 | $13.21 | $13.18 | 5,702,920 |
| 2015-09-09 | $13.51 | $14.07 | $12.97 | $13.35 | $13.32 | 6,434,804 |
| 2015-09-08 | $13.73 | $13.81 | $13.33 | $13.37 | $13.34 | 4,442,188 |
| 2015-09-04 | $13.76 | $13.89 | $13.09 | $13.40 | $13.37 | 6,114,123 |
| 2015-09-03 | $14.11 | $14.70 | $13.78 | $14.23 | $14.19 | 4,895,799 |
| 2015-09-02 | $14.51 | $14.93 | $13.52 | $14.17 | $14.13 | 6,629,314 |
| 2015-09-01 | $14.63 | $15.15 | $14.03 | $14.25 | $14.21 | 9,731,355 |
| 2015-08-31 | $14.18 | $15.50 | $13.94 | $15.23 | $15.19 | 9,166,528 |
| 2015-08-28 | $13.72 | $14.78 | $13.58 | $14.39 | $14.35 | 7,639,705 |
| 2015-08-27 | $12.52 | $14.35 | $12.46 | $13.86 | $13.82 | 9,960,171 |
| 2015-08-26 | $12.49 | $12.76 | $11.94 | $12.18 | $12.15 | 8,478,507 |
| 2015-08-25 | $12.43 | $13.16 | $11.99 | $12.24 | $12.21 | 8,467,430 |
| 2015-08-24 | $11.83 | $12.49 | $11.46 | $11.75 | $11.72 | 7,724,907 |
| 2015-08-21 | $12.39 | $13.07 | $12.37 | $12.61 | $12.58 | 7,063,447 |
| 2015-08-20 | $12.58 | $13.19 | $12.41 | $12.49 | $12.46 | 5,459,305 |
| 2015-08-19 | $12.77 | $13.30 | $12.43 | $12.57 | $12.54 | 5,378,003 |
| 2015-08-18 | $12.89 | $12.97 | $12.52 | $12.83 | $12.80 | 4,268,146 |
| 2015-08-17 | $12.84 | $13.52 | $12.83 | $13.02 | $12.99 | 4,866,171 |
| 2015-08-14 | $13.02 | $13.48 | $12.86 | $12.93 | $12.90 | 4,114,924 |
| 2015-08-13 | $13.99 | $14.17 | $12.73 | $12.95 | $12.92 | 7,738,325 |
| 2015-08-12 | $13.54 | $14.40 | $13.39 | $14.20 | $14.16 | 6,749,981 |
| 2015-08-11 | $13.48 | $13.61 | $12.89 | $13.45 | $13.42 | 6,486,973 |
| 2015-08-10 | $13.19 | $14.40 | $13.12 | $13.86 | $13.82 | 8,404,940 |
| 2015-08-07 | $14.17 | $14.50 | $13.07 | $13.15 | $13.12 | 6,700,335 |
| 2015-08-06 | $13.68 | $14.43 | $13.58 | $14.29 | $14.25 | 7,454,653 |
| 2015-08-05 | $14.83 | $15.00 | $13.59 | $13.90 | $13.85 | 7,972,363 |
| 2015-08-04 | $15.15 | $15.34 | $13.62 | $14.46 | $14.41 | 13,296,978 |
| 2015-08-03 | $16.37 | $16.40 | $15.11 | $15.26 | $15.21 | 6,461,935 |
| 2015-07-31 | $16.80 | $16.93 | $16.34 | $16.52 | $16.47 | 4,875,912 |
| 2015-07-30 | $16.73 | $16.99 | $16.41 | $16.85 | $16.79 | 7,832,748 |
| 2015-07-29 | $17.65 | $17.65 | $16.25 | $16.68 | $16.63 | 8,858,581 |
| 2015-07-28 | $16.63 | $19.44 | $16.18 | $17.75 | $17.69 | 15,911,162 |
| 2015-07-27 | $17.32 | $17.71 | $17.05 | $17.35 | $17.29 | 9,570,448 |
| 2015-07-24 | $17.60 | $17.79 | $17.22 | $17.64 | $17.58 | 7,117,641 |
| 2015-07-23 | $17.61 | $18.05 | $17.55 | $17.84 | $17.78 | 11,221,723 |
CNX Resources Corp (CNX) News Headlines
.jpg)
US gas producer CNX Resources boosts 2025 output estimate without extra spending
None
reuters.com July 24, 2025Recent CNX Resources Corp (CNX) News
Similar Companies to CNX Resources Corp (CNX) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |