CommScope Holding Company Inc (COMM) Exchange: NASDAQ
Data as of May 2, 2025
$4.76 ($0.21) 4.62%
CommScope Holding Company Inc - Daily Information
Click for more stock information on CommScope Holding Company Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.69 |
| Previous Close | $4.76 |
| High | $4.82 |
| Low | $4.50 |
| Adjusted Open | $4.69 |
| Previous Adjusted Close | $4.76 |
| Adjusted High | $4.82 |
| Adjusted Low | $4.50 |
About CommScope Holding Company Inc (COMM)
CommScope Holding Company, Inc. is a global leader in infrastructure solutions for communication networks; with more than 50 years of experience, the company designs and manufactures products to support the recent advances in 5G and other communication networks. Founded in 1976 and based in Catawba County, North Carolina, CommScope is listed on the NASDAQ Global Select Markets and S&P 500. The company has grown over the last decade through a number of acquisitions, most recently the broadband provider ARRIS Group, Inc. in April 2019.
Invest in CommScope Holding Company Inc (COMM)
Historical Stock Data for CommScope Holding Company Inc (COMM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.69 | $4.82 | $4.50 | $4.76 | $4.76 | 6,325,515 |
| 2025-05-01 | $4.50 | $4.73 | $4.21 | $4.55 | $4.55 | 11,765,051 |
| 2025-04-30 | $3.70 | $3.76 | $3.55 | $3.74 | $3.74 | 8,062,248 |
| 2025-04-29 | $3.92 | $4.00 | $3.83 | $3.88 | $3.88 | 3,264,222 |
| 2025-04-28 | $3.89 | $4.02 | $3.82 | $3.95 | $3.95 | 4,443,709 |
| 2025-04-25 | $3.78 | $3.95 | $3.71 | $3.91 | $3.91 | 3,664,099 |
| 2025-04-24 | $3.75 | $3.93 | $3.63 | $3.80 | $3.80 | 3,297,384 |
| 2025-04-23 | $3.47 | $3.87 | $3.45 | $3.79 | $3.79 | 7,533,676 |
| 2025-04-22 | $3.12 | $3.27 | $3.12 | $3.23 | $3.23 | 4,534,824 |
| 2025-04-21 | $3.25 | $3.30 | $2.94 | $3.02 | $3.02 | 4,796,099 |
| 2025-04-17 | $3.44 | $3.60 | $3.29 | $3.33 | $3.33 | 3,582,782 |
| 2025-04-16 | $3.55 | $3.62 | $3.39 | $3.44 | $3.44 | 2,825,814 |
| 2025-04-15 | $3.43 | $3.66 | $3.43 | $3.64 | $3.64 | 4,522,813 |
| 2025-04-14 | $3.43 | $3.58 | $3.30 | $3.44 | $3.44 | 6,053,233 |
| 2025-04-11 | $3.40 | $3.44 | $3.21 | $3.36 | $3.36 | 6,652,219 |
| 2025-04-10 | $3.71 | $3.71 | $3.37 | $3.44 | $3.44 | 5,880,768 |
| 2025-04-09 | $3.34 | $4.08 | $3.22 | $3.86 | $3.86 | 8,280,670 |
| 2025-04-08 | $3.84 | $3.85 | $3.28 | $3.41 | $3.41 | 7,200,365 |
| 2025-04-07 | $3.35 | $3.91 | $3.18 | $3.64 | $3.64 | 8,796,300 |
| 2025-04-04 | $3.89 | $3.93 | $3.15 | $3.62 | $3.62 | 12,625,159 |
| 2025-04-03 | $4.97 | $5.04 | $4.00 | $4.10 | $4.10 | 15,118,089 |
| 2025-04-02 | $5.24 | $5.46 | $5.21 | $5.39 | $5.39 | 4,638,864 |
| 2025-04-01 | $5.28 | $5.48 | $5.19 | $5.37 | $5.37 | 5,658,845 |
| 2025-03-31 | $5.20 | $5.36 | $5.05 | $5.31 | $5.31 | 8,621,715 |
| 2025-03-28 | $5.50 | $5.51 | $5.25 | $5.37 | $5.37 | 4,478,278 |
| 2025-03-27 | $5.60 | $5.62 | $5.44 | $5.54 | $5.54 | 3,839,800 |
| 2025-03-26 | $5.85 | $5.94 | $5.58 | $5.62 | $5.62 | 5,744,937 |
| 2025-03-25 | $5.78 | $5.95 | $5.67 | $5.87 | $5.87 | 5,779,101 |
| 2025-03-24 | $5.79 | $5.86 | $5.72 | $5.80 | $5.80 | 5,108,175 |
| 2025-03-21 | $5.40 | $5.61 | $5.38 | $5.60 | $5.60 | 8,729,237 |
| 2025-03-20 | $5.45 | $5.62 | $5.39 | $5.49 | $5.49 | 4,569,286 |
| 2025-03-19 | $5.26 | $5.55 | $5.26 | $5.53 | $5.53 | 6,194,747 |
| 2025-03-18 | $5.18 | $5.27 | $5.06 | $5.25 | $5.25 | 3,768,091 |
| 2025-03-17 | $5.09 | $5.30 | $5.05 | $5.25 | $5.25 | 4,280,799 |
| 2025-03-14 | $4.91 | $5.12 | $4.82 | $5.07 | $5.07 | 3,725,750 |
| 2025-03-13 | $4.94 | $4.96 | $4.70 | $4.77 | $4.77 | 3,258,861 |
| 2025-03-12 | $4.77 | $5.01 | $4.69 | $4.94 | $4.94 | 5,469,061 |
| 2025-03-11 | $4.63 | $4.82 | $4.48 | $4.63 | $4.63 | 5,751,810 |
| 2025-03-10 | $5.12 | $5.23 | $4.57 | $4.66 | $4.66 | 9,470,505 |
| 2025-03-07 | $5.58 | $5.66 | $5.18 | $5.31 | $5.31 | 4,751,261 |
| 2025-03-06 | $5.81 | $5.81 | $5.36 | $5.57 | $5.57 | 6,822,171 |
| 2025-03-05 | $6.20 | $6.26 | $5.75 | $5.99 | $5.99 | 6,565,097 |
| 2025-03-04 | $6.07 | $6.37 | $6.00 | $6.15 | $6.15 | 6,216,905 |
| 2025-03-03 | $6.38 | $6.46 | $6.10 | $6.18 | $6.18 | 5,883,751 |
| 2025-02-28 | $6.21 | $6.48 | $6.02 | $6.35 | $6.35 | 5,230,012 |
| 2025-02-27 | $6.30 | $6.61 | $5.96 | $6.29 | $6.29 | 10,077,432 |
| 2025-02-26 | $5.85 | $6.25 | $5.45 | $6.17 | $6.17 | 21,059,380 |
| 2025-02-25 | $4.79 | $5.00 | $4.67 | $4.89 | $4.89 | 4,335,058 |
| 2025-02-24 | $5.04 | $5.06 | $4.80 | $4.81 | $4.81 | 3,525,579 |
| 2025-02-21 | $5.33 | $5.52 | $5.00 | $5.01 | $5.01 | 3,206,130 |
| 2025-02-20 | $5.46 | $5.54 | $5.24 | $5.42 | $5.42 | 5,986,724 |
| 2025-02-19 | $5.06 | $5.48 | $5.01 | $5.46 | $5.46 | 3,715,501 |
| 2025-02-18 | $5.13 | $5.39 | $5.09 | $5.12 | $5.12 | 3,972,126 |
| 2025-02-14 | $5.13 | $5.19 | $5.06 | $5.08 | $5.08 | 1,746,001 |
| 2025-02-13 | $5.14 | $5.38 | $5.08 | $5.16 | $5.16 | 2,793,103 |
| 2025-02-12 | $4.98 | $5.11 | $4.96 | $5.05 | $5.05 | 4,153,454 |
| 2025-02-11 | $5.03 | $5.08 | $4.94 | $5.06 | $5.06 | 2,594,208 |
| 2025-02-10 | $5.12 | $5.21 | $5.02 | $5.11 | $5.11 | 3,393,140 |
| 2025-02-07 | $5.14 | $5.20 | $4.96 | $5.05 | $5.05 | 3,227,474 |
| 2025-02-06 | $5.04 | $5.25 | $4.98 | $5.13 | $5.13 | 4,510,754 |
| 2025-02-05 | $5.05 | $5.07 | $4.95 | $4.95 | $4.95 | 1,944,392 |
| 2025-02-04 | $4.99 | $5.09 | $4.92 | $5.02 | $5.02 | 2,349,952 |
| 2025-02-03 | $4.88 | $5.08 | $4.70 | $5.00 | $5.00 | 3,582,187 |
| 2025-01-31 | $4.97 | $5.15 | $4.94 | $5.05 | $5.05 | 4,680,513 |
| 2025-01-30 | $4.91 | $5.14 | $4.87 | $4.98 | $4.98 | 3,814,517 |
| 2025-01-29 | $4.68 | $4.95 | $4.60 | $4.86 | $4.86 | 4,603,767 |
| 2025-01-28 | $4.85 | $4.85 | $4.49 | $4.69 | $4.69 | 5,541,554 |
| 2025-01-27 | $5.16 | $5.18 | $4.61 | $4.81 | $4.81 | 8,130,792 |
| 2025-01-24 | $5.89 | $5.89 | $5.44 | $5.53 | $5.53 | 4,539,951 |
| 2025-01-23 | $5.79 | $5.94 | $5.70 | $5.86 | $5.86 | 3,226,354 |
| 2025-01-22 | $5.60 | $5.95 | $5.60 | $5.86 | $5.86 | 5,441,217 |
| 2025-01-21 | $5.46 | $5.74 | $5.45 | $5.59 | $5.59 | 3,099,324 |
| 2025-01-17 | $5.50 | $5.59 | $5.26 | $5.36 | $5.36 | 2,678,456 |
| 2025-01-16 | $5.31 | $5.46 | $5.25 | $5.40 | $5.40 | 4,265,284 |
| 2025-01-15 | $5.49 | $5.70 | $5.25 | $5.39 | $5.39 | 3,829,474 |
| 2025-01-14 | $5.09 | $5.40 | $5.06 | $5.28 | $5.28 | 5,094,060 |
| 2025-01-13 | $4.82 | $5.01 | $4.75 | $4.92 | $4.92 | 4,404,531 |
| 2025-01-10 | $4.97 | $5.20 | $4.96 | $4.98 | $4.98 | 3,390,655 |
| 2025-01-08 | $5.10 | $5.26 | $4.98 | $5.18 | $5.18 | 3,322,606 |
| 2025-01-07 | $5.33 | $5.40 | $5.00 | $5.13 | $5.13 | 3,893,729 |
| 2025-01-06 | $5.00 | $5.61 | $4.76 | $5.34 | $5.34 | 6,524,784 |
| 2025-01-03 | $5.17 | $5.45 | $5.16 | $5.27 | $5.27 | 2,960,887 |
| 2025-01-02 | $5.26 | $5.59 | $5.14 | $5.16 | $5.16 | 3,064,040 |
| 2024-12-31 | $5.28 | $5.40 | $5.17 | $5.21 | $5.21 | 4,178,963 |
| 2024-12-30 | $5.40 | $5.40 | $5.14 | $5.26 | $5.26 | 4,154,658 |
| 2024-12-27 | $5.75 | $5.77 | $5.36 | $5.51 | $5.51 | 4,926,817 |
| 2024-12-26 | $5.72 | $5.84 | $5.52 | $5.83 | $5.83 | 2,825,235 |
| 2024-12-24 | $5.53 | $5.74 | $5.46 | $5.74 | $5.74 | 2,656,302 |
| 2024-12-23 | $5.55 | $5.59 | $5.29 | $5.50 | $5.50 | 2,681,857 |
| 2024-12-20 | $5.46 | $5.70 | $5.29 | $5.58 | $5.58 | 6,612,893 |
| 2024-12-19 | $6.21 | $6.40 | $5.65 | $5.70 | $5.70 | 4,519,522 |
| 2024-12-18 | $6.84 | $6.90 | $5.97 | $6.13 | $6.13 | 10,281,556 |
| 2024-12-17 | $5.50 | $5.74 | $5.24 | $5.61 | $5.61 | 5,390,073 |
| 2024-12-16 | $5.75 | $5.88 | $5.69 | $5.80 | $5.80 | 2,438,311 |
| 2024-12-13 | $5.71 | $5.96 | $5.68 | $5.74 | $5.74 | 3,459,967 |
| 2024-12-12 | $5.80 | $5.95 | $5.68 | $5.75 | $5.75 | 3,334,891 |
| 2024-12-11 | $5.59 | $5.91 | $5.50 | $5.79 | $5.79 | 3,783,291 |
| 2024-12-10 | $5.22 | $5.55 | $5.19 | $5.54 | $5.54 | 3,420,147 |
| 2024-12-09 | $5.37 | $5.55 | $5.13 | $5.26 | $5.26 | 2,697,475 |
| 2024-12-06 | $5.38 | $5.45 | $5.20 | $5.31 | $5.31 | 2,585,728 |
| 2024-12-05 | $5.36 | $5.40 | $5.20 | $5.34 | $5.34 | 2,746,073 |
| 2024-12-04 | $4.84 | $5.37 | $4.83 | $5.36 | $5.36 | 3,338,365 |
| 2024-12-03 | $4.80 | $5.00 | $4.72 | $4.79 | $4.79 | 4,107,103 |
| 2024-12-02 | $4.83 | $5.01 | $4.78 | $4.86 | $4.86 | 3,312,596 |
| 2024-11-29 | $5.10 | $5.22 | $4.77 | $4.77 | $4.77 | 1,622,694 |
| 2024-11-27 | $5.02 | $5.14 | $4.90 | $5.08 | $5.08 | 2,725,779 |
| 2024-11-26 | $5.02 | $5.09 | $4.88 | $4.97 | $4.97 | 3,245,280 |
| 2024-11-25 | $4.72 | $5.37 | $4.72 | $5.09 | $5.09 | 11,189,523 |
| 2024-11-22 | $4.46 | $4.74 | $4.38 | $4.68 | $4.68 | 3,516,991 |
| 2024-11-21 | $4.33 | $4.57 | $4.22 | $4.38 | $4.38 | 3,282,570 |
| 2024-11-20 | $4.53 | $4.58 | $4.24 | $4.34 | $4.34 | 3,663,892 |
| 2024-11-19 | $4.09 | $4.55 | $4.07 | $4.53 | $4.53 | 3,870,908 |
| 2024-11-18 | $4.12 | $4.23 | $4.10 | $4.12 | $4.12 | 2,960,561 |
| 2024-11-15 | $4.45 | $4.48 | $4.14 | $4.15 | $4.15 | 3,615,464 |
| 2024-11-14 | $4.50 | $4.75 | $4.43 | $4.44 | $4.44 | 3,303,756 |
| 2024-11-13 | $4.60 | $4.65 | $4.34 | $4.47 | $4.47 | 5,927,430 |
| 2024-11-12 | $4.70 | $4.79 | $4.43 | $4.68 | $4.68 | 4,348,045 |
| 2024-11-11 | $4.72 | $4.80 | $4.40 | $4.75 | $4.75 | 5,399,412 |
| 2024-11-08 | $5.14 | $5.17 | $4.54 | $4.70 | $4.70 | 11,247,208 |
| 2024-11-07 | $6.01 | $6.08 | $4.76 | $5.20 | $5.20 | 20,972,633 |
| 2024-11-06 | $7.05 | $7.19 | $6.63 | $6.95 | $6.95 | 4,264,061 |
| 2024-11-05 | $6.44 | $6.72 | $6.42 | $6.64 | $6.64 | 2,972,332 |
| 2024-11-04 | $6.71 | $6.98 | $6.28 | $6.42 | $6.42 | 4,974,201 |
| 2024-11-01 | $6.78 | $7.07 | $6.68 | $6.79 | $6.79 | 3,281,637 |
| 2024-10-31 | $6.94 | $7.00 | $6.52 | $6.73 | $6.73 | 4,509,609 |
| 2024-10-30 | $6.79 | $7.06 | $6.67 | $6.95 | $6.95 | 3,935,177 |
| 2024-10-29 | $6.76 | $7.05 | $6.65 | $6.87 | $6.87 | 4,839,384 |
| 2024-10-28 | $6.32 | $6.76 | $6.29 | $6.70 | $6.70 | 4,589,927 |
| 2024-10-25 | $6.40 | $6.54 | $6.20 | $6.22 | $6.22 | 2,419,656 |
| 2024-10-24 | $6.22 | $6.48 | $6.18 | $6.35 | $6.35 | 3,567,731 |
| 2024-10-23 | $5.89 | $6.49 | $5.81 | $6.18 | $6.18 | 5,616,408 |
| 2024-10-22 | $5.79 | $6.09 | $5.72 | $5.97 | $5.97 | 3,149,012 |
| 2024-10-21 | $6.07 | $6.10 | $5.80 | $5.90 | $5.90 | 2,256,073 |
| 2024-10-18 | $5.68 | $6.29 | $5.68 | $6.05 | $6.05 | 4,035,442 |
| 2024-10-17 | $5.72 | $5.82 | $5.53 | $5.65 | $5.65 | 2,576,392 |
| 2024-10-16 | $5.87 | $5.97 | $5.73 | $5.74 | $5.74 | 1,929,777 |
| 2024-10-15 | $5.68 | $5.98 | $5.58 | $5.83 | $5.83 | 3,710,191 |
| 2024-10-14 | $5.97 | $6.00 | $5.47 | $5.61 | $5.61 | 3,909,152 |
| 2024-10-11 | $6.03 | $6.54 | $5.85 | $6.01 | $6.01 | 4,189,445 |
| 2024-10-10 | $6.19 | $6.33 | $6.03 | $6.05 | $6.05 | 2,506,755 |
| 2024-10-09 | $6.02 | $6.37 | $5.95 | $6.25 | $6.25 | 3,280,101 |
| 2024-10-08 | $6.05 | $6.25 | $6.02 | $6.03 | $6.03 | 2,511,225 |
| 2024-10-07 | $6.16 | $6.43 | $5.87 | $6.00 | $6.00 | 2,956,124 |
| 2024-10-04 | $6.10 | $6.28 | $6.08 | $6.16 | $6.16 | 2,063,393 |
| 2024-10-03 | $6.08 | $6.12 | $5.90 | $5.97 | $5.97 | 2,382,456 |
| 2024-10-02 | $5.99 | $6.50 | $5.92 | $6.19 | $6.19 | 3,210,589 |
| 2024-10-01 | $6.11 | $6.15 | $5.60 | $6.05 | $6.05 | 4,747,978 |
| 2024-09-30 | $6.10 | $6.38 | $6.05 | $6.11 | $6.11 | 7,866,756 |
| 2024-09-27 | $6.09 | $6.25 | $5.83 | $6.11 | $6.11 | 3,884,295 |
| 2024-09-26 | $6.43 | $6.55 | $5.68 | $6.00 | $6.00 | 6,071,327 |
| 2024-09-25 | $6.58 | $6.65 | $6.34 | $6.36 | $6.36 | 4,270,077 |
| 2024-09-24 | $6.40 | $6.75 | $6.38 | $6.61 | $6.61 | 7,119,917 |
| 2024-09-23 | $6.21 | $6.35 | $6.02 | $6.29 | $6.29 | 4,067,899 |
| 2024-09-20 | $5.96 | $6.41 | $5.96 | $6.21 | $6.21 | 10,428,076 |
| 2024-09-19 | $5.85 | $6.19 | $5.84 | $6.00 | $6.00 | 6,297,394 |
| 2024-09-18 | $5.59 | $5.80 | $5.59 | $5.60 | $5.60 | 2,758,188 |
| 2024-09-17 | $5.77 | $5.88 | $5.58 | $5.68 | $5.68 | 5,175,851 |
| 2024-09-16 | $5.33 | $5.73 | $5.23 | $5.71 | $5.71 | 4,760,767 |
| 2024-09-13 | $5.30 | $5.38 | $5.20 | $5.33 | $5.33 | 4,813,179 |
| 2024-09-12 | $5.14 | $5.26 | $5.00 | $5.22 | $5.22 | 5,176,537 |
| 2024-09-11 | $4.96 | $5.21 | $4.74 | $5.14 | $5.14 | 6,215,129 |
| 2024-09-10 | $4.53 | $5.06 | $4.50 | $4.95 | $4.95 | 8,293,851 |
| 2024-09-09 | $4.07 | $4.51 | $4.06 | $4.49 | $4.49 | 6,361,271 |
| 2024-09-06 | $4.06 | $4.23 | $4.03 | $4.07 | $4.07 | 1,936,955 |
| 2024-09-05 | $3.89 | $4.15 | $3.88 | $4.08 | $4.08 | 2,364,083 |
| 2024-09-04 | $3.83 | $3.98 | $3.73 | $3.86 | $3.86 | 2,484,954 |
| 2024-09-03 | $3.72 | $3.96 | $3.67 | $3.93 | $3.93 | 3,112,748 |
| 2024-08-30 | $4.26 | $4.29 | $3.79 | $3.86 | $3.86 | 3,707,347 |
| 2024-08-29 | $4.31 | $4.31 | $4.11 | $4.22 | $4.22 | 1,715,236 |
| 2024-08-28 | $4.30 | $4.39 | $4.14 | $4.21 | $4.21 | 2,471,102 |
| 2024-08-27 | $4.32 | $4.39 | $4.07 | $4.33 | $4.33 | 2,434,179 |
| 2024-08-26 | $4.40 | $4.50 | $4.36 | $4.39 | $4.39 | 2,962,156 |
| 2024-08-23 | $4.07 | $4.41 | $4.07 | $4.37 | $4.37 | 3,375,354 |
| 2024-08-22 | $4.08 | $4.19 | $3.98 | $4.04 | $4.04 | 2,594,908 |
| 2024-08-21 | $4.45 | $4.47 | $3.94 | $4.07 | $4.07 | 6,179,554 |
| 2024-08-20 | $3.98 | $4.40 | $3.91 | $4.39 | $4.39 | 5,525,708 |
| 2024-08-19 | $4.08 | $4.11 | $3.83 | $4.00 | $4.00 | 6,200,373 |
| 2024-08-16 | $3.67 | $4.03 | $3.65 | $3.96 | $3.96 | 6,725,515 |
| 2024-08-15 | $3.46 | $3.75 | $3.41 | $3.63 | $3.63 | 4,630,437 |
| 2024-08-14 | $3.22 | $3.48 | $3.21 | $3.38 | $3.38 | 5,492,450 |
| 2024-08-13 | $2.92 | $3.30 | $2.89 | $3.24 | $3.24 | 6,717,436 |
| 2024-08-12 | $2.90 | $2.98 | $2.79 | $2.92 | $2.92 | 3,932,176 |
| 2024-08-09 | $2.80 | $2.87 | $2.55 | $2.86 | $2.86 | 5,282,709 |
| 2024-08-08 | $2.45 | $3.03 | $2.35 | $2.79 | $2.79 | 16,707,308 |
| 2024-08-07 | $2.22 | $2.30 | $2.09 | $2.13 | $2.13 | 5,474,299 |
| 2024-08-06 | $2.06 | $2.27 | $2.04 | $2.21 | $2.21 | 4,179,579 |
| 2024-08-05 | $2.02 | $2.13 | $1.93 | $2.02 | $2.02 | 6,716,568 |
| 2024-08-02 | $2.41 | $2.44 | $2.14 | $2.29 | $2.29 | 7,025,666 |
| 2024-08-01 | $2.61 | $2.71 | $2.44 | $2.51 | $2.51 | 4,657,455 |
| 2024-07-31 | $2.55 | $2.88 | $2.50 | $2.59 | $2.59 | 8,671,836 |
| 2024-07-30 | $2.35 | $2.57 | $2.34 | $2.54 | $2.54 | 7,700,362 |
| 2024-07-29 | $2.00 | $2.43 | $1.99 | $2.31 | $2.31 | 14,431,460 |
| 2024-07-26 | $1.85 | $1.92 | $1.81 | $1.92 | $1.92 | 3,146,547 |
| 2024-07-25 | $1.65 | $1.87 | $1.65 | $1.80 | $1.80 | 3,472,376 |
| 2024-07-24 | $1.71 | $1.82 | $1.65 | $1.65 | $1.65 | 2,479,473 |
| 2024-07-23 | $1.70 | $1.87 | $1.69 | $1.80 | $1.80 | 4,363,000 |
| 2024-07-22 | $1.65 | $1.77 | $1.57 | $1.73 | $1.73 | 3,705,048 |
| 2024-07-19 | $1.71 | $1.77 | $1.65 | $1.68 | $1.68 | 3,531,761 |
| 2024-07-18 | $2.32 | $2.35 | $1.71 | $1.75 | $1.75 | 40,684,927 |
| 2024-07-17 | $1.50 | $1.74 | $1.47 | $1.71 | $1.71 | 5,161,872 |
| 2024-07-16 | $1.62 | $1.63 | $1.48 | $1.52 | $1.52 | 3,753,896 |
| 2024-07-15 | $1.56 | $1.64 | $1.51 | $1.59 | $1.59 | 4,155,000 |
| 2024-07-12 | $1.45 | $1.54 | $1.45 | $1.53 | $1.53 | 4,000,499 |
| 2024-07-11 | $1.35 | $1.44 | $1.32 | $1.42 | $1.42 | 3,160,373 |
| 2024-07-10 | $1.25 | $1.31 | $1.23 | $1.29 | $1.29 | 2,299,751 |
| 2024-07-09 | $1.18 | $1.27 | $1.16 | $1.25 | $1.25 | 2,475,629 |
| 2024-07-08 | $1.10 | $1.22 | $1.10 | $1.19 | $1.19 | 3,831,122 |
| 2024-07-05 | $1.15 | $1.15 | $1.05 | $1.07 | $1.07 | 3,230,085 |
| 2024-07-03 | $1.17 | $1.18 | $1.13 | $1.16 | $1.16 | 1,291,577 |
| 2024-07-02 | $1.17 | $1.19 | $1.13 | $1.14 | $1.14 | 1,516,965 |
| 2024-07-01 | $1.22 | $1.28 | $1.14 | $1.17 | $1.17 | 2,176,164 |
| 2024-06-28 | $1.15 | $1.24 | $1.14 | $1.23 | $1.23 | 14,029,944 |
| 2024-06-27 | $1.16 | $1.20 | $1.12 | $1.12 | $1.12 | 3,788,659 |
| 2024-06-26 | $1.13 | $1.20 | $1.10 | $1.12 | $1.12 | 2,621,565 |
| 2024-06-25 | $1.19 | $1.22 | $1.13 | $1.16 | $1.16 | 4,535,245 |
| 2024-06-24 | $1.26 | $1.34 | $1.18 | $1.18 | $1.18 | 4,804,672 |
| 2024-06-21 | $1.21 | $1.36 | $1.18 | $1.27 | $1.27 | 33,007,053 |
| 2024-06-20 | $1.21 | $1.27 | $1.17 | $1.19 | $1.19 | 3,736,005 |
| 2024-06-18 | $1.18 | $1.29 | $1.12 | $1.21 | $1.21 | 6,126,614 |
| 2024-06-17 | $1.28 | $1.30 | $1.17 | $1.18 | $1.18 | 4,824,405 |
| 2024-06-14 | $1.35 | $1.42 | $1.26 | $1.29 | $1.29 | 3,234,729 |
| 2024-06-13 | $1.46 | $1.50 | $1.39 | $1.40 | $1.40 | 1,665,484 |
| 2024-06-12 | $1.57 | $1.64 | $1.45 | $1.47 | $1.47 | 2,026,558 |
| 2024-06-11 | $1.51 | $1.57 | $1.44 | $1.50 | $1.50 | 1,687,436 |
| 2024-06-10 | $1.61 | $1.61 | $1.50 | $1.51 | $1.51 | 1,748,136 |
| 2024-06-07 | $1.72 | $1.75 | $1.56 | $1.62 | $1.62 | 2,616,801 |
| 2024-06-06 | $1.73 | $1.80 | $1.66 | $1.73 | $1.73 | 2,502,148 |
| 2024-06-05 | $1.55 | $1.75 | $1.52 | $1.72 | $1.72 | 5,315,679 |
| 2024-06-04 | $1.54 | $1.58 | $1.50 | $1.53 | $1.53 | 2,583,834 |
| 2024-06-03 | $1.46 | $1.59 | $1.43 | $1.51 | $1.51 | 2,560,697 |
| 2024-05-31 | $1.44 | $1.52 | $1.41 | $1.44 | $1.44 | 10,524,956 |
| 2024-05-30 | $1.24 | $1.47 | $1.24 | $1.45 | $1.45 | 3,783,234 |
| 2024-05-29 | $1.17 | $1.25 | $1.14 | $1.25 | $1.25 | 1,703,208 |
| 2024-05-28 | $1.17 | $1.23 | $1.13 | $1.17 | $1.17 | 2,257,560 |
| 2024-05-24 | $1.25 | $1.30 | $1.15 | $1.16 | $1.16 | 3,106,206 |
| 2024-05-23 | $1.33 | $1.35 | $1.25 | $1.25 | $1.25 | 2,010,234 |
| 2024-05-22 | $1.29 | $1.34 | $1.22 | $1.32 | $1.32 | 2,802,955 |
| 2024-05-21 | $1.34 | $1.35 | $1.26 | $1.26 | $1.26 | 3,066,360 |
| 2024-05-20 | $1.28 | $1.37 | $1.28 | $1.34 | $1.34 | 2,900,598 |
| 2024-05-17 | $1.18 | $1.33 | $1.15 | $1.32 | $1.32 | 5,197,395 |
| 2024-05-16 | $1.17 | $1.21 | $1.11 | $1.18 | $1.18 | 2,558,059 |
| 2024-05-15 | $1.21 | $1.21 | $1.12 | $1.15 | $1.15 | 3,106,138 |
| 2024-05-14 | $1.05 | $1.23 | $1.05 | $1.17 | $1.17 | 4,701,943 |
| 2024-05-13 | $1.07 | $1.12 | $1.00 | $1.03 | $1.03 | 2,103,218 |
| 2024-05-10 | $1.13 | $1.17 | $1.04 | $1.05 | $1.05 | 1,805,186 |
| 2024-05-09 | $1.11 | $1.29 | $1.03 | $1.11 | $1.11 | 6,331,609 |
| 2024-05-08 | $1.00 | $1.07 | $0.98 | $1.05 | $1.05 | 2,248,914 |
| 2024-05-07 | $0.94 | $1.02 | $0.94 | $0.98 | $0.98 | 3,380,312 |
| 2024-05-06 | $0.98 | $1.05 | $0.92 | $0.92 | $0.92 | 3,310,064 |
| 2024-05-03 | $1.09 | $1.18 | $0.98 | $0.99 | $0.99 | 3,780,980 |
| 2024-05-02 | $0.88 | $1.06 | $0.88 | $1.05 | $1.05 | 7,007,869 |
| 2024-05-01 | $0.91 | $0.93 | $0.86 | $0.87 | $0.87 | 3,231,382 |
| 2024-04-30 | $0.98 | $1.00 | $0.89 | $0.89 | $0.89 | 3,054,950 |
| 2024-04-29 | $0.93 | $1.03 | $0.93 | $0.98 | $0.98 | 3,043,006 |
| 2024-04-26 | $0.92 | $0.97 | $0.89 | $0.94 | $0.94 | 3,249,966 |
| 2024-04-25 | $1.00 | $1.02 | $0.86 | $0.91 | $0.91 | 7,685,007 |
| 2024-04-24 | $1.01 | $1.08 | $1.00 | $1.06 | $1.06 | 1,793,302 |
| 2024-04-23 | $1.04 | $1.05 | $0.96 | $1.00 | $1.00 | 4,399,819 |
| 2024-04-22 | $0.94 | $1.03 | $0.91 | $1.02 | $1.02 | 4,239,473 |
| 2024-04-19 | $0.94 | $1.00 | $0.91 | $0.92 | $0.92 | 3,664,804 |
| 2024-04-18 | $1.01 | $1.02 | $0.95 | $0.95 | $0.95 | 3,579,313 |
| 2024-04-17 | $1.01 | $1.05 | $0.96 | $0.99 | $0.99 | 2,832,618 |
| 2024-04-16 | $1.01 | $1.05 | $0.94 | $0.99 | $0.99 | 3,058,519 |
| 2024-04-15 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 2,520,367 |
| 2024-04-12 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 1,792,890 |
| 2024-04-11 | $1.13 | $1.19 | $1.10 | $1.13 | $1.13 | 1,888,064 |
| 2024-04-10 | $1.15 | $1.18 | $1.12 | $1.14 | $1.14 | 2,070,930 |
| 2024-04-09 | $1.27 | $1.29 | $1.18 | $1.21 | $1.21 | 1,155,772 |
| 2024-04-08 | $1.19 | $1.26 | $1.16 | $1.24 | $1.24 | 1,580,929 |
| 2024-04-05 | $1.21 | $1.21 | $1.14 | $1.16 | $1.16 | 2,828,716 |
| 2024-04-04 | $1.16 | $1.27 | $1.16 | $1.19 | $1.19 | 1,807,764 |
| 2024-04-03 | $1.20 | $1.24 | $1.15 | $1.16 | $1.16 | 1,947,419 |
| 2024-04-02 | $1.31 | $1.31 | $1.21 | $1.23 | $1.23 | 1,454,819 |
| 2024-04-01 | $1.35 | $1.37 | $1.28 | $1.32 | $1.32 | 1,758,853 |
| 2024-03-28 | $1.29 | $1.36 | $1.29 | $1.31 | $1.31 | 2,723,131 |
| 2024-03-27 | $1.22 | $1.28 | $1.21 | $1.27 | $1.27 | 1,403,199 |
| 2024-03-26 | $1.27 | $1.29 | $1.21 | $1.22 | $1.22 | 1,594,958 |
| 2024-03-25 | $1.32 | $1.38 | $1.27 | $1.27 | $1.27 | 1,246,502 |
| 2024-03-22 | $1.41 | $1.41 | $1.31 | $1.32 | $1.32 | 1,086,336 |
| 2024-03-21 | $1.41 | $1.52 | $1.39 | $1.39 | $1.39 | 2,149,696 |
| 2024-03-20 | $1.35 | $1.42 | $1.30 | $1.41 | $1.41 | 1,577,655 |
| 2024-03-19 | $1.40 | $1.45 | $1.35 | $1.35 | $1.35 | 2,713,331 |
| 2024-03-18 | $1.50 | $1.52 | $1.40 | $1.41 | $1.41 | 3,950,732 |
| 2024-03-15 | $1.52 | $1.70 | $1.48 | $1.51 | $1.51 | 11,032,371 |
| 2024-03-14 | $1.55 | $1.55 | $1.44 | $1.46 | $1.46 | 4,063,141 |
| 2024-03-13 | $1.57 | $1.68 | $1.53 | $1.55 | $1.55 | 6,425,363 |
| 2024-03-12 | $1.45 | $1.62 | $1.36 | $1.60 | $1.60 | 6,286,043 |
| 2024-03-11 | $1.27 | $1.44 | $1.25 | $1.40 | $1.40 | 4,436,113 |
| 2024-03-08 | $1.21 | $1.33 | $1.20 | $1.25 | $1.25 | 3,632,176 |
| 2024-03-07 | $1.12 | $1.27 | $1.09 | $1.17 | $1.17 | 4,649,812 |
| 2024-03-06 | $1.10 | $1.30 | $1.07 | $1.10 | $1.10 | 10,893,235 |
| 2024-03-05 | $1.04 | $1.11 | $1.02 | $1.04 | $1.04 | 6,130,861 |
| 2024-03-04 | $1.11 | $1.11 | $0.89 | $1.02 | $1.02 | 8,437,205 |
| 2024-03-01 | $1.20 | $1.20 | $1.10 | $1.14 | $1.14 | 5,688,339 |
| 2024-02-29 | $1.31 | $1.48 | $1.16 | $1.17 | $1.17 | 12,992,083 |
| 2024-02-28 | $1.95 | $2.03 | $1.82 | $1.85 | $1.85 | 2,582,998 |
| 2024-02-27 | $1.95 | $2.00 | $1.93 | $1.96 | $1.96 | 2,098,814 |
| 2024-02-26 | $1.94 | $1.98 | $1.86 | $1.94 | $1.94 | 1,945,154 |
| 2024-02-23 | $1.93 | $1.97 | $1.88 | $1.90 | $1.90 | 1,248,634 |
| 2024-02-22 | $1.98 | $1.98 | $1.85 | $1.92 | $1.92 | 3,038,842 |
| 2024-02-21 | $2.07 | $2.08 | $1.93 | $1.93 | $1.93 | 1,845,918 |
| 2024-02-20 | $2.13 | $2.18 | $2.08 | $2.08 | $2.08 | 1,844,612 |
| 2024-02-16 | $2.20 | $2.28 | $2.17 | $2.18 | $2.18 | 2,353,423 |
| 2024-02-15 | $2.16 | $2.25 | $2.10 | $2.24 | $2.24 | 2,174,918 |
| 2024-02-14 | $2.13 | $2.18 | $2.09 | $2.12 | $2.12 | 1,697,279 |
| 2024-02-13 | $2.25 | $2.26 | $2.09 | $2.11 | $2.11 | 2,077,565 |
| 2024-02-12 | $2.17 | $2.38 | $2.17 | $2.37 | $2.37 | 1,780,111 |
| 2024-02-09 | $2.14 | $2.25 | $2.13 | $2.18 | $2.18 | 1,692,527 |
| 2024-02-08 | $2.20 | $2.20 | $2.12 | $2.14 | $2.14 | 1,285,798 |
| 2024-02-07 | $2.19 | $2.21 | $2.12 | $2.15 | $2.15 | 1,537,347 |
| 2024-02-06 | $2.12 | $2.28 | $2.09 | $2.21 | $2.21 | 2,271,782 |
| 2024-02-05 | $2.19 | $2.22 | $2.09 | $2.09 | $2.09 | 2,127,234 |
| 2024-02-02 | $2.32 | $2.33 | $2.21 | $2.24 | $2.24 | 1,766,198 |
| 2024-02-01 | $2.41 | $2.42 | $2.29 | $2.35 | $2.35 | 1,630,997 |
| 2024-01-31 | $2.43 | $2.45 | $2.31 | $2.32 | $2.32 | 2,191,773 |
| 2024-01-30 | $2.47 | $2.51 | $2.42 | $2.45 | $2.45 | 1,598,060 |
| 2024-01-29 | $2.41 | $2.49 | $2.36 | $2.49 | $2.49 | 1,180,757 |
| 2024-01-26 | $2.47 | $2.53 | $2.41 | $2.41 | $2.41 | 1,933,471 |
| 2024-01-25 | $2.46 | $2.53 | $2.43 | $2.45 | $2.45 | 1,299,188 |
| 2024-01-24 | $2.52 | $2.56 | $2.39 | $2.41 | $2.41 | 1,829,797 |
| 2024-01-23 | $2.33 | $2.46 | $2.28 | $2.46 | $2.46 | 1,643,352 |
| 2024-01-22 | $2.23 | $2.32 | $2.14 | $2.30 | $2.30 | 3,209,808 |
| 2024-01-19 | $2.35 | $2.41 | $2.29 | $2.38 | $2.38 | 1,865,019 |
| 2024-01-18 | $2.33 | $2.41 | $2.30 | $2.37 | $2.37 | 1,963,486 |
| 2024-01-17 | $2.36 | $2.38 | $2.28 | $2.32 | $2.32 | 2,702,065 |
| 2024-01-16 | $2.41 | $2.45 | $2.36 | $2.42 | $2.42 | 2,745,590 |
| 2024-01-12 | $2.53 | $2.59 | $2.47 | $2.47 | $2.47 | 2,079,378 |
| 2024-01-11 | $2.61 | $2.63 | $2.44 | $2.47 | $2.47 | 2,261,690 |
| 2024-01-10 | $2.67 | $2.70 | $2.56 | $2.64 | $2.64 | 2,117,834 |
| 2024-01-09 | $2.68 | $2.72 | $2.58 | $2.69 | $2.69 | 2,894,420 |
| 2024-01-08 | $2.74 | $2.75 | $2.59 | $2.70 | $2.70 | 2,726,813 |
| 2024-01-05 | $2.70 | $2.88 | $2.68 | $2.74 | $2.74 | 2,274,184 |
| 2024-01-04 | $2.78 | $2.80 | $2.70 | $2.73 | $2.73 | 1,810,237 |
| 2024-01-03 | $2.82 | $2.91 | $2.70 | $2.78 | $2.78 | 2,794,805 |
| 2024-01-02 | $2.80 | $2.97 | $2.73 | $2.86 | $2.86 | 2,619,836 |
| 2023-12-29 | $2.92 | $2.99 | $2.80 | $2.82 | $2.82 | 3,309,441 |
| 2023-12-28 | $2.80 | $2.93 | $2.77 | $2.92 | $2.92 | 2,033,696 |
| 2023-12-27 | $2.78 | $2.92 | $2.76 | $2.85 | $2.85 | 1,767,872 |
| 2023-12-26 | $2.75 | $2.81 | $2.68 | $2.79 | $2.79 | 1,380,994 |
| 2023-12-22 | $2.73 | $2.79 | $2.65 | $2.73 | $2.73 | 1,828,225 |
| 2023-12-21 | $2.52 | $2.73 | $2.47 | $2.71 | $2.71 | 3,056,070 |
| 2023-12-20 | $2.46 | $2.56 | $2.38 | $2.43 | $2.43 | 3,321,595 |
| 2023-12-19 | $2.46 | $2.56 | $2.41 | $2.48 | $2.48 | 3,762,514 |
| 2023-12-18 | $2.51 | $2.58 | $2.40 | $2.43 | $2.43 | 3,916,911 |
| 2023-12-15 | $2.61 | $2.65 | $2.40 | $2.53 | $2.53 | 13,402,511 |
| 2023-12-14 | $2.38 | $2.75 | $2.37 | $2.55 | $2.55 | 7,341,738 |
| 2023-12-13 | $2.07 | $2.30 | $2.03 | $2.27 | $2.27 | 4,990,440 |
| 2023-12-12 | $2.08 | $2.14 | $2.02 | $2.09 | $2.09 | 5,178,869 |
| 2023-12-11 | $1.90 | $2.16 | $1.89 | $2.07 | $2.07 | 6,398,218 |
| 2023-12-08 | $1.84 | $1.88 | $1.78 | $1.84 | $1.84 | 2,912,781 |
| 2023-12-07 | $1.80 | $1.89 | $1.73 | $1.83 | $1.83 | 2,017,704 |
| 2023-12-06 | $1.77 | $1.91 | $1.76 | $1.80 | $1.80 | 2,487,612 |
| 2023-12-05 | $1.92 | $1.92 | $1.73 | $1.74 | $1.74 | 2,415,118 |
| 2023-12-04 | $1.91 | $1.95 | $1.87 | $1.89 | $1.89 | 2,137,995 |
| 2023-12-01 | $1.68 | $1.91 | $1.62 | $1.89 | $1.89 | 4,439,178 |
| 2023-11-30 | $1.78 | $1.78 | $1.64 | $1.67 | $1.67 | 4,247,885 |
| 2023-11-29 | $1.72 | $1.81 | $1.72 | $1.72 | $1.72 | 2,750,227 |
| 2023-11-28 | $1.75 | $1.76 | $1.68 | $1.73 | $1.73 | 2,693,990 |
| 2023-11-27 | $1.79 | $1.81 | $1.71 | $1.72 | $1.72 | 3,556,596 |
| 2023-11-24 | $1.91 | $1.91 | $1.82 | $1.84 | $1.84 | 1,390,967 |
| 2023-11-22 | $1.79 | $1.91 | $1.77 | $1.85 | $1.85 | 3,241,080 |
| 2023-11-21 | $1.90 | $1.92 | $1.72 | $1.72 | $1.72 | 3,048,182 |
| 2023-11-20 | $1.96 | $1.96 | $1.83 | $1.91 | $1.91 | 3,219,012 |
| 2023-11-17 | $1.76 | $1.92 | $1.68 | $1.90 | $1.90 | 4,910,787 |
| 2023-11-16 | $1.82 | $1.85 | $1.61 | $1.69 | $1.69 | 4,273,889 |
| 2023-11-15 | $1.51 | $1.73 | $1.49 | $1.68 | $1.68 | 5,522,182 |
| 2023-11-14 | $1.45 | $1.63 | $1.44 | $1.51 | $1.51 | 5,477,101 |
| 2023-11-13 | $1.42 | $1.47 | $1.38 | $1.38 | $1.38 | 1,979,417 |
| 2023-11-10 | $1.42 | $1.47 | $1.35 | $1.46 | $1.46 | 6,664,663 |
| 2023-11-09 | $1.62 | $1.68 | $1.57 | $1.57 | $1.57 | 4,540,547 |
| 2023-11-08 | $1.60 | $1.64 | $1.53 | $1.57 | $1.57 | 4,637,850 |
| 2023-11-07 | $1.62 | $1.62 | $1.52 | $1.60 | $1.60 | 2,684,831 |
| 2023-11-06 | $1.60 | $1.72 | $1.56 | $1.60 | $1.60 | 2,899,508 |
| 2023-11-03 | $1.65 | $1.78 | $1.61 | $1.63 | $1.63 | 5,102,617 |
| 2023-11-02 | $1.41 | $1.61 | $1.38 | $1.60 | $1.60 | 6,857,833 |
| 2023-11-01 | $1.49 | $1.60 | $1.34 | $1.35 | $1.35 | 8,505,040 |
| 2023-10-31 | $1.43 | $1.59 | $1.35 | $1.48 | $1.48 | 8,343,444 |
| 2023-10-30 | $1.73 | $1.93 | $1.38 | $1.48 | $1.48 | 16,108,257 |
| 2023-10-27 | $2.51 | $2.54 | $2.38 | $2.42 | $2.42 | 2,168,711 |
| 2023-10-26 | $2.36 | $2.58 | $2.35 | $2.53 | $2.53 | 2,611,855 |
| 2023-10-25 | $2.44 | $2.47 | $2.28 | $2.38 | $2.38 | 2,557,633 |
| 2023-10-24 | $2.28 | $2.48 | $2.24 | $2.46 | $2.46 | 2,437,150 |
| 2023-10-23 | $2.34 | $2.39 | $2.22 | $2.24 | $2.24 | 2,310,498 |
| 2023-10-20 | $2.33 | $2.38 | $2.24 | $2.36 | $2.36 | 2,316,966 |
| 2023-10-19 | $2.39 | $2.49 | $2.32 | $2.33 | $2.33 | 1,973,413 |
| 2023-10-18 | $2.46 | $2.50 | $2.34 | $2.35 | $2.35 | 2,460,504 |
| 2023-10-17 | $2.44 | $2.57 | $2.43 | $2.55 | $2.55 | 2,230,780 |
| 2023-10-16 | $2.41 | $2.55 | $2.41 | $2.50 | $2.50 | 3,019,942 |
| 2023-10-13 | $2.51 | $2.63 | $2.33 | $2.36 | $2.36 | 4,384,740 |
| 2023-10-12 | $2.71 | $2.71 | $2.55 | $2.56 | $2.56 | 1,814,925 |
| 2023-10-11 | $2.80 | $2.82 | $2.62 | $2.68 | $2.68 | 2,157,271 |
| 2023-10-10 | $2.78 | $2.92 | $2.73 | $2.79 | $2.79 | 1,744,564 |
| 2023-10-09 | $2.61 | $2.83 | $2.52 | $2.78 | $2.78 | 2,210,209 |
| 2023-10-06 | $2.60 | $2.73 | $2.46 | $2.64 | $2.64 | 2,390,651 |
| 2023-10-05 | $2.86 | $2.91 | $2.59 | $2.62 | $2.62 | 3,647,874 |
| 2023-10-04 | $3.11 | $3.12 | $2.86 | $2.90 | $2.90 | 2,138,219 |
| 2023-10-03 | $3.47 | $3.49 | $3.05 | $3.07 | $3.07 | 2,882,855 |
| 2023-10-02 | $3.39 | $3.64 | $3.33 | $3.44 | $3.44 | 3,670,910 |
| 2023-09-29 | $3.14 | $3.40 | $3.14 | $3.36 | $3.36 | 3,362,040 |
| 2023-09-28 | $3.05 | $3.19 | $3.04 | $3.11 | $3.11 | 1,552,414 |
| 2023-09-27 | $3.13 | $3.18 | $3.04 | $3.09 | $3.09 | 1,844,587 |
| 2023-09-26 | $3.21 | $3.31 | $3.08 | $3.08 | $3.08 | 1,480,718 |
| 2023-09-25 | $3.28 | $3.33 | $3.19 | $3.24 | $3.24 | 1,583,406 |
| 2023-09-22 | $3.34 | $3.41 | $3.29 | $3.32 | $3.32 | 2,275,858 |
| 2023-09-21 | $3.26 | $3.38 | $3.14 | $3.33 | $3.33 | 2,150,410 |
| 2023-09-20 | $3.42 | $3.48 | $3.31 | $3.31 | $3.31 | 1,607,662 |
| 2023-09-19 | $3.40 | $3.49 | $3.36 | $3.42 | $3.42 | 1,942,634 |
| 2023-09-18 | $3.50 | $3.55 | $3.35 | $3.40 | $3.40 | 2,389,750 |
| 2023-09-15 | $3.67 | $3.72 | $3.50 | $3.55 | $3.55 | 7,389,588 |
| 2023-09-14 | $3.60 | $3.74 | $3.57 | $3.65 | $3.65 | 1,627,608 |
| 2023-09-13 | $3.71 | $3.71 | $3.54 | $3.57 | $3.57 | 2,403,983 |
| 2023-09-12 | $3.66 | $3.81 | $3.57 | $3.71 | $3.71 | 1,667,003 |
| 2023-09-11 | $3.68 | $3.84 | $3.64 | $3.67 | $3.67 | 2,425,668 |
| 2023-09-08 | $3.46 | $3.64 | $3.32 | $3.62 | $3.62 | 2,143,321 |
| 2023-09-07 | $3.48 | $3.53 | $3.39 | $3.47 | $3.47 | 2,258,411 |
| 2023-09-06 | $3.59 | $3.69 | $3.50 | $3.50 | $3.50 | 1,746,938 |
| 2023-09-05 | $3.47 | $3.58 | $3.41 | $3.58 | $3.58 | 1,984,293 |
| 2023-09-01 | $3.32 | $3.53 | $3.32 | $3.50 | $3.50 | 1,881,922 |
| 2023-08-31 | $3.35 | $3.46 | $3.27 | $3.34 | $3.34 | 3,184,717 |
| 2023-08-30 | $3.39 | $3.48 | $3.32 | $3.37 | $3.37 | 1,305,097 |
| 2023-08-29 | $3.27 | $3.42 | $3.24 | $3.37 | $3.37 | 1,788,988 |
| 2023-08-28 | $3.34 | $3.44 | $3.18 | $3.26 | $3.26 | 2,970,103 |
| 2023-08-25 | $3.33 | $3.44 | $3.23 | $3.35 | $3.35 | 2,794,788 |
| 2023-08-24 | $3.49 | $3.51 | $3.27 | $3.28 | $3.28 | 1,985,819 |
| 2023-08-23 | $3.57 | $3.57 | $3.42 | $3.50 | $3.50 | 1,932,248 |
| 2023-08-22 | $3.43 | $3.64 | $3.39 | $3.57 | $3.57 | 2,729,555 |
| 2023-08-21 | $3.72 | $3.72 | $3.37 | $3.37 | $3.37 | 3,581,697 |
| 2023-08-18 | $3.62 | $3.75 | $3.56 | $3.73 | $3.73 | 2,378,375 |
| 2023-08-17 | $3.85 | $3.93 | $3.66 | $3.68 | $3.68 | 2,586,231 |
| 2023-08-16 | $3.85 | $3.94 | $3.72 | $3.81 | $3.81 | 2,569,698 |
| 2023-08-15 | $3.65 | $3.97 | $3.58 | $3.89 | $3.89 | 4,410,446 |
| 2023-08-14 | $3.71 | $3.81 | $3.66 | $3.69 | $3.69 | 2,019,351 |
| 2023-08-11 | $3.77 | $3.89 | $3.63 | $3.71 | $3.71 | 2,180,996 |
| 2023-08-10 | $3.43 | $3.80 | $3.40 | $3.78 | $3.78 | 4,416,449 |
| 2023-08-09 | $3.45 | $3.53 | $3.38 | $3.39 | $3.39 | 3,589,994 |
| 2023-08-08 | $3.21 | $3.48 | $3.10 | $3.46 | $3.46 | 4,731,972 |
| 2023-08-07 | $3.24 | $3.37 | $3.18 | $3.27 | $3.27 | 4,005,282 |
| 2023-08-04 | $3.30 | $3.37 | $3.09 | $3.22 | $3.22 | 5,685,815 |
| 2023-08-03 | $3.85 | $3.85 | $3.04 | $3.26 | $3.26 | 21,172,591 |
| 2023-08-02 | $4.47 | $4.64 | $4.39 | $4.42 | $4.42 | 2,672,799 |
| 2023-08-01 | $4.50 | $4.60 | $4.43 | $4.56 | $4.56 | 2,966,398 |
| 2023-07-31 | $4.48 | $4.59 | $4.45 | $4.50 | $4.50 | 2,137,959 |
| 2023-07-28 | $4.48 | $4.53 | $4.35 | $4.44 | $4.44 | 3,263,336 |
| 2023-07-27 | $4.65 | $4.66 | $4.40 | $4.44 | $4.44 | 2,522,341 |
| 2023-07-26 | $4.60 | $4.68 | $4.55 | $4.62 | $4.62 | 2,109,790 |
| 2023-07-25 | $4.64 | $4.81 | $4.54 | $4.57 | $4.57 | 1,927,525 |
| 2023-07-24 | $4.60 | $4.75 | $4.48 | $4.62 | $4.62 | 2,837,823 |
| 2023-07-21 | $4.77 | $4.86 | $4.65 | $4.76 | $4.76 | 2,547,208 |
| 2023-07-20 | $4.93 | $4.99 | $4.75 | $4.75 | $4.75 | 2,711,053 |
| 2023-07-19 | $5.13 | $5.25 | $4.99 | $5.02 | $5.02 | 4,323,147 |
| 2023-07-18 | $4.99 | $5.18 | $4.81 | $5.11 | $5.11 | 4,032,452 |
| 2023-07-17 | $5.45 | $5.46 | $5.00 | $5.20 | $5.20 | 3,781,788 |
| 2023-07-14 | $6.26 | $6.30 | $5.30 | $5.43 | $5.43 | 5,060,925 |
| 2023-07-13 | $6.49 | $6.65 | $6.45 | $6.53 | $6.53 | 2,609,576 |
| 2023-07-12 | $6.41 | $6.56 | $6.31 | $6.47 | $6.47 | 2,174,737 |
| 2023-07-11 | $6.40 | $6.43 | $6.13 | $6.28 | $6.28 | 2,312,454 |
| 2023-07-10 | $6.21 | $6.40 | $6.12 | $6.32 | $6.32 | 2,432,696 |
| 2023-07-07 | $5.91 | $6.32 | $5.91 | $6.27 | $6.27 | 2,609,644 |
| 2023-07-06 | $5.92 | $6.00 | $5.69 | $5.94 | $5.94 | 2,978,126 |
| 2023-07-05 | $5.82 | $6.06 | $5.70 | $5.96 | $5.96 | 4,173,152 |
| 2023-07-03 | $5.77 | $5.93 | $5.69 | $5.90 | $5.90 | 2,031,132 |
| 2023-06-30 | $5.73 | $5.73 | $5.40 | $5.63 | $5.63 | 3,976,649 |
| 2023-06-29 | $5.63 | $5.84 | $5.46 | $5.62 | $5.62 | 3,864,717 |
| 2023-06-28 | $5.21 | $5.68 | $5.08 | $5.62 | $5.62 | 4,957,208 |
| 2023-06-27 | $4.85 | $5.33 | $4.83 | $5.24 | $5.24 | 3,557,504 |
| 2023-06-26 | $4.63 | $4.91 | $4.62 | $4.86 | $4.86 | 1,633,201 |
| 2023-06-23 | $4.86 | $4.87 | $4.58 | $4.70 | $4.70 | 2,630,265 |
| 2023-06-22 | $4.81 | $4.95 | $4.67 | $4.95 | $4.95 | 1,959,796 |
| 2023-06-21 | $4.90 | $4.94 | $4.69 | $4.82 | $4.82 | 2,083,314 |
| 2023-06-20 | $4.86 | $4.97 | $4.74 | $4.91 | $4.91 | 2,426,735 |
| 2023-06-16 | $4.99 | $5.09 | $4.78 | $4.92 | $4.92 | 9,490,588 |
| 2023-06-15 | $4.64 | $5.09 | $4.54 | $4.94 | $4.94 | 4,764,702 |
| 2023-06-14 | $4.72 | $4.82 | $4.65 | $4.67 | $4.67 | 2,674,858 |
| 2023-06-13 | $4.69 | $4.84 | $4.66 | $4.73 | $4.73 | 4,296,016 |
| 2023-06-12 | $4.56 | $4.82 | $4.53 | $4.60 | $4.60 | 3,536,357 |
| 2023-06-09 | $4.49 | $4.59 | $4.46 | $4.51 | $4.51 | 2,637,649 |
| 2023-06-08 | $4.70 | $4.72 | $4.46 | $4.52 | $4.52 | 2,198,233 |
| 2023-06-07 | $4.42 | $4.71 | $4.39 | $4.67 | $4.67 | 2,964,367 |
| 2023-06-06 | $4.18 | $4.49 | $4.11 | $4.33 | $4.33 | 2,399,671 |
| 2023-06-05 | $4.55 | $4.58 | $4.16 | $4.21 | $4.21 | 2,528,185 |
| 2023-06-02 | $4.27 | $4.63 | $4.21 | $4.62 | $4.62 | 3,687,136 |
| 2023-06-01 | $4.15 | $4.20 | $3.97 | $4.20 | $4.20 | 2,726,014 |
| 2023-05-31 | $4.17 | $4.18 | $4.01 | $4.16 | $4.16 | 6,774,302 |
| 2023-05-30 | $4.48 | $4.56 | $4.18 | $4.19 | $4.19 | 1,812,065 |
| 2023-05-26 | $4.07 | $4.47 | $4.07 | $4.45 | $4.45 | 2,451,941 |
| 2023-05-25 | $4.05 | $4.19 | $4.02 | $4.05 | $4.05 | 2,973,169 |
| 2023-05-24 | $4.21 | $4.21 | $3.99 | $4.01 | $4.01 | 3,760,116 |
| 2023-05-23 | $4.19 | $4.35 | $4.17 | $4.20 | $4.20 | 2,647,620 |
| 2023-05-22 | $4.31 | $4.38 | $4.20 | $4.22 | $4.22 | 2,801,827 |
| 2023-05-19 | $4.35 | $4.42 | $4.29 | $4.31 | $4.31 | 2,205,449 |
| 2023-05-18 | $4.14 | $4.31 | $4.12 | $4.31 | $4.31 | 1,857,911 |
| 2023-05-17 | $4.13 | $4.33 | $4.11 | $4.19 | $4.19 | 2,896,174 |
| 2023-05-16 | $4.32 | $4.35 | $4.02 | $4.06 | $4.06 | 3,636,198 |
| 2023-05-15 | $4.28 | $4.46 | $4.25 | $4.38 | $4.38 | 2,168,503 |
| 2023-05-12 | $4.32 | $4.41 | $4.22 | $4.28 | $4.28 | 2,353,531 |
| 2023-05-11 | $4.31 | $4.34 | $4.21 | $4.24 | $4.24 | 2,604,035 |
| 2023-05-10 | $4.53 | $4.55 | $4.27 | $4.29 | $4.29 | 6,090,575 |
| 2023-05-09 | $4.54 | $4.60 | $4.35 | $4.41 | $4.41 | 3,916,392 |
| 2023-05-08 | $4.81 | $4.83 | $4.60 | $4.63 | $4.63 | 3,355,442 |
| 2023-05-05 | $5.01 | $5.11 | $4.76 | $4.78 | $4.78 | 4,031,822 |
| 2023-05-04 | $4.85 | $5.34 | $4.62 | $4.82 | $4.82 | 5,339,319 |
| 2023-05-03 | $4.76 | $4.88 | $4.73 | $4.77 | $4.77 | 3,718,790 |
| 2023-05-02 | $4.90 | $4.95 | $4.70 | $4.74 | $4.74 | 3,194,486 |
| 2023-05-01 | $4.87 | $5.04 | $4.86 | $4.92 | $4.92 | 2,370,456 |
| 2023-04-28 | $4.58 | $5.04 | $4.54 | $4.93 | $4.93 | 5,032,523 |
| 2023-04-27 | $4.52 | $4.78 | $4.52 | $4.59 | $4.59 | 4,676,298 |
| 2023-04-26 | $4.52 | $4.64 | $4.43 | $4.51 | $4.51 | 3,612,813 |
| 2023-04-25 | $4.55 | $4.64 | $4.51 | $4.56 | $4.56 | 2,647,608 |
| 2023-04-24 | $4.63 | $4.66 | $4.53 | $4.60 | $4.60 | 2,877,572 |
| 2023-04-21 | $4.55 | $4.69 | $4.44 | $4.53 | $4.53 | 6,987,490 |
| 2023-04-20 | $4.63 | $4.67 | $4.50 | $4.54 | $4.54 | 4,899,311 |
| 2023-04-19 | $4.78 | $4.79 | $4.63 | $4.73 | $4.73 | 3,909,183 |
| 2023-04-18 | $4.97 | $4.97 | $4.68 | $4.81 | $4.81 | 4,364,049 |
| 2023-04-17 | $5.05 | $5.13 | $4.72 | $4.95 | $4.95 | 4,392,613 |
| 2023-04-14 | $5.46 | $5.51 | $5.28 | $5.33 | $5.33 | 3,172,322 |
| 2023-04-13 | $5.59 | $5.70 | $5.44 | $5.47 | $5.47 | 3,310,178 |
| 2023-04-12 | $6.02 | $6.03 | $5.50 | $5.53 | $5.53 | 3,790,050 |
| 2023-04-11 | $5.85 | $5.93 | $5.78 | $5.84 | $5.84 | 2,010,489 |
| 2023-04-10 | $5.80 | $5.94 | $5.70 | $5.84 | $5.84 | 2,244,321 |
| 2023-04-06 | $5.85 | $6.01 | $5.76 | $5.86 | $5.86 | 1,658,225 |
| 2023-04-05 | $5.97 | $6.01 | $5.81 | $5.88 | $5.88 | 2,742,474 |
| 2023-04-04 | $6.15 | $6.18 | $5.89 | $6.01 | $6.01 | 2,109,302 |
| 2023-04-03 | $6.39 | $6.43 | $6.02 | $6.13 | $6.13 | 2,480,066 |
| 2023-03-31 | $6.18 | $6.40 | $6.12 | $6.37 | $6.37 | 3,196,847 |
| 2023-03-30 | $6.20 | $6.38 | $6.13 | $6.17 | $6.17 | 1,415,458 |
| 2023-03-29 | $6.06 | $6.16 | $6.04 | $6.11 | $6.11 | 1,449,977 |
| 2023-03-28 | $6.12 | $6.21 | $5.92 | $5.97 | $5.97 | 1,552,787 |
| 2023-03-27 | $6.11 | $6.22 | $6.03 | $6.15 | $6.15 | 1,903,183 |
| 2023-03-24 | $5.88 | $6.04 | $5.74 | $6.02 | $6.02 | 2,256,491 |
| 2023-03-23 | $5.96 | $6.23 | $5.86 | $5.97 | $5.97 | 2,787,441 |
| 2023-03-22 | $6.50 | $6.56 | $5.93 | $5.94 | $5.94 | 2,574,815 |
| 2023-03-21 | $6.28 | $6.53 | $6.22 | $6.50 | $6.50 | 2,356,268 |
| 2023-03-20 | $6.08 | $6.29 | $6.03 | $6.08 | $6.08 | 2,122,776 |
| 2023-03-17 | $6.19 | $6.22 | $5.91 | $6.04 | $6.04 | 4,797,026 |
| 2023-03-16 | $6.26 | $6.33 | $6.07 | $6.24 | $6.24 | 2,000,015 |
| 2023-03-15 | $6.30 | $6.56 | $6.26 | $6.35 | $6.35 | 3,354,991 |
| 2023-03-14 | $6.83 | $6.92 | $6.41 | $6.50 | $6.50 | 2,293,112 |
| 2023-03-13 | $6.65 | $6.70 | $6.45 | $6.55 | $6.55 | 3,001,753 |
| 2023-03-10 | $6.95 | $7.02 | $6.71 | $6.75 | $6.75 | 2,288,689 |
| 2023-03-09 | $7.25 | $7.35 | $6.99 | $6.99 | $6.99 | 1,744,258 |
| 2023-03-08 | $7.22 | $7.41 | $7.22 | $7.26 | $7.26 | 1,551,882 |
| 2023-03-07 | $7.70 | $7.70 | $7.23 | $7.29 | $7.29 | 2,146,101 |
| 2023-03-06 | $7.86 | $7.88 | $7.57 | $7.66 | $7.66 | 1,579,216 |
| 2023-03-03 | $7.86 | $7.90 | $7.72 | $7.80 | $7.80 | 1,549,683 |
| 2023-03-02 | $7.12 | $7.78 | $7.11 | $7.69 | $7.69 | 3,814,115 |
| 2023-03-01 | $7.25 | $7.37 | $7.05 | $7.10 | $7.10 | 3,372,548 |
| 2023-02-28 | $7.48 | $7.58 | $7.20 | $7.24 | $7.24 | 5,045,503 |
| 2023-02-27 | $7.87 | $7.94 | $7.46 | $7.52 | $7.52 | 3,692,246 |
| 2023-02-24 | $8.36 | $8.47 | $7.72 | $7.78 | $7.78 | 3,688,634 |
| 2023-02-23 | $7.69 | $8.70 | $7.61 | $8.58 | $8.58 | 6,921,303 |
| 2023-02-22 | $7.50 | $7.78 | $7.30 | $7.36 | $7.36 | 3,905,467 |
| 2023-02-21 | $7.85 | $7.91 | $7.53 | $7.54 | $7.54 | 3,899,244 |
| 2023-02-17 | $8.14 | $8.14 | $7.83 | $8.01 | $8.01 | 3,025,368 |
| 2023-02-16 | $8.49 | $8.55 | $8.14 | $8.14 | $8.14 | 3,127,152 |
| 2023-02-15 | $8.44 | $8.66 | $8.40 | $8.64 | $8.64 | 1,207,067 |
| 2023-02-14 | $8.58 | $8.68 | $8.40 | $8.55 | $8.55 | 1,677,088 |
| 2023-02-13 | $8.49 | $8.68 | $8.45 | $8.65 | $8.65 | 1,873,188 |
| 2023-02-10 | $8.09 | $8.47 | $8.07 | $8.42 | $8.42 | 1,628,229 |
| 2023-02-09 | $8.41 | $8.53 | $8.14 | $8.17 | $8.17 | 1,919,885 |
| 2023-02-08 | $8.38 | $8.44 | $8.16 | $8.26 | $8.26 | 1,597,074 |
| 2023-02-07 | $8.20 | $8.41 | $8.01 | $8.37 | $8.37 | 1,599,496 |
| 2023-02-06 | $8.36 | $8.36 | $8.11 | $8.23 | $8.23 | 1,852,233 |
| 2023-02-03 | $8.62 | $8.76 | $8.41 | $8.43 | $8.43 | 2,469,437 |
| 2023-02-02 | $8.76 | $8.92 | $8.63 | $8.79 | $8.79 | 2,252,344 |
| 2023-02-01 | $8.36 | $8.72 | $8.23 | $8.60 | $8.60 | 2,310,805 |
| 2023-01-31 | $8.18 | $8.42 | $8.12 | $8.40 | $8.40 | 2,577,485 |
| 2023-01-30 | $7.94 | $8.31 | $7.85 | $8.14 | $8.14 | 2,319,202 |
| 2023-01-27 | $7.81 | $8.17 | $7.77 | $8.07 | $8.07 | 1,942,444 |
| 2023-01-26 | $7.91 | $8.13 | $7.72 | $7.89 | $7.89 | 2,572,931 |
| 2023-01-25 | $7.70 | $7.93 | $7.58 | $7.84 | $7.84 | 2,402,119 |
| 2023-01-24 | $8.47 | $8.60 | $7.77 | $7.79 | $7.79 | 4,144,828 |
| 2023-01-23 | $8.90 | $8.97 | $8.50 | $8.59 | $8.59 | 2,235,049 |
| 2023-01-20 | $8.87 | $8.87 | $8.39 | $8.84 | $8.84 | 3,077,744 |
| 2023-01-19 | $9.00 | $9.04 | $8.72 | $8.84 | $8.84 | 2,071,224 |
| 2023-01-18 | $9.17 | $9.34 | $9.04 | $9.10 | $9.10 | 2,246,422 |
| 2023-01-17 | $9.05 | $9.25 | $9.02 | $9.11 | $9.11 | 2,580,541 |
| 2023-01-13 | $8.50 | $9.26 | $8.40 | $9.13 | $9.13 | 6,337,157 |
| 2023-01-12 | $8.33 | $8.61 | $8.11 | $8.48 | $8.48 | 7,093,867 |
| 2023-01-11 | $7.67 | $7.73 | $7.41 | $7.49 | $7.49 | 1,658,630 |
| 2023-01-10 | $7.55 | $7.66 | $7.42 | $7.60 | $7.60 | 1,292,327 |
| 2023-01-09 | $7.75 | $7.91 | $7.55 | $7.56 | $7.56 | 2,432,557 |
| 2023-01-06 | $7.47 | $7.70 | $7.32 | $7.63 | $7.63 | 1,569,406 |
| 2023-01-05 | $7.46 | $7.55 | $7.35 | $7.38 | $7.38 | 1,967,445 |
| 2023-01-04 | $7.56 | $7.67 | $7.37 | $7.47 | $7.47 | 1,856,596 |
| 2023-01-03 | $7.45 | $7.64 | $7.19 | $7.42 | $7.42 | 3,458,399 |
| 2022-12-30 | $7.18 | $7.42 | $7.14 | $7.35 | $7.35 | 1,926,141 |
| 2022-12-29 | $6.87 | $7.32 | $6.87 | $7.30 | $7.30 | 2,676,086 |
| 2022-12-28 | $7.08 | $7.17 | $6.78 | $6.79 | $6.79 | 2,088,755 |
| 2022-12-27 | $7.11 | $7.11 | $6.94 | $7.08 | $7.08 | 3,010,310 |
| 2022-12-23 | $7.17 | $7.30 | $7.08 | $7.11 | $7.11 | 1,587,960 |
| 2022-12-22 | $7.17 | $7.40 | $6.93 | $7.20 | $7.20 | 2,700,020 |
| 2022-12-21 | $7.25 | $7.40 | $7.14 | $7.26 | $7.26 | 2,743,046 |
| 2022-12-20 | $7.00 | $7.26 | $6.92 | $7.16 | $7.16 | 3,761,294 |
| 2022-12-19 | $7.43 | $7.50 | $7.01 | $7.04 | $7.04 | 3,791,583 |
| 2022-12-16 | $7.57 | $7.66 | $7.35 | $7.43 | $7.43 | 5,094,568 |
| 2022-12-15 | $7.91 | $8.01 | $7.68 | $7.74 | $7.74 | 2,665,314 |
| 2022-12-14 | $8.03 | $8.31 | $7.90 | $8.07 | $8.07 | 3,770,159 |
| 2022-12-13 | $8.39 | $8.47 | $7.83 | $7.95 | $7.95 | 3,331,750 |
| 2022-12-12 | $7.80 | $8.04 | $7.66 | $8.04 | $8.04 | 1,956,048 |
| 2022-12-09 | $8.07 | $8.22 | $7.74 | $7.76 | $7.76 | 2,150,213 |
| 2022-12-08 | $7.97 | $8.22 | $7.80 | $8.16 | $8.16 | 3,317,867 |
| 2022-12-07 | $7.95 | $7.99 | $7.77 | $7.84 | $7.84 | 2,209,145 |
| 2022-12-06 | $8.16 | $8.22 | $7.92 | $8.01 | $8.01 | 1,900,744 |
| 2022-12-05 | $8.51 | $8.54 | $8.10 | $8.13 | $8.13 | 2,087,960 |
| 2022-12-02 | $8.69 | $8.83 | $8.43 | $8.58 | $8.58 | 1,586,172 |
| 2022-12-01 | $8.92 | $9.05 | $8.66 | $8.77 | $8.77 | 1,896,219 |
| 2022-11-30 | $8.53 | $8.88 | $8.39 | $8.88 | $8.88 | 2,906,624 |
| 2022-11-29 | $8.61 | $8.72 | $8.49 | $8.54 | $8.54 | 1,441,016 |
| 2022-11-28 | $8.89 | $8.93 | $8.50 | $8.55 | $8.55 | 1,603,023 |
| 2022-11-25 | $9.07 | $9.19 | $9.01 | $9.05 | $9.05 | 473,461 |
| 2022-11-23 | $9.00 | $9.21 | $8.91 | $9.15 | $9.15 | 1,494,495 |
| 2022-11-22 | $9.19 | $9.24 | $8.90 | $9.02 | $9.02 | 2,131,901 |
| 2022-11-21 | $9.12 | $9.24 | $9.01 | $9.16 | $9.16 | 1,939,293 |
| 2022-11-18 | $9.24 | $9.25 | $8.97 | $9.12 | $9.12 | 2,965,472 |
| 2022-11-17 | $8.77 | $8.96 | $8.64 | $8.94 | $8.94 | 3,044,162 |
| 2022-11-16 | $9.13 | $9.14 | $8.84 | $8.94 | $8.94 | 2,191,728 |
| 2022-11-15 | $9.43 | $9.55 | $9.12 | $9.17 | $9.17 | 2,637,452 |
| 2022-11-14 | $8.82 | $9.36 | $8.82 | $9.12 | $9.12 | 2,734,936 |
| 2022-11-11 | $8.68 | $9.35 | $8.68 | $9.16 | $9.16 | 4,131,690 |
| 2022-11-10 | $9.25 | $9.39 | $8.67 | $8.70 | $8.70 | 7,596,298 |
| 2022-11-09 | $9.31 | $9.31 | $8.58 | $8.74 | $8.74 | 4,999,287 |
| 2022-11-08 | $9.53 | $9.68 | $9.31 | $9.48 | $9.48 | 2,837,510 |
| 2022-11-07 | $9.23 | $9.68 | $9.19 | $9.51 | $9.51 | 5,236,800 |
| 2022-11-04 | $9.67 | $9.71 | $9.05 | $9.16 | $9.16 | 7,478,431 |
| 2022-11-03 | $12.17 | $12.27 | $9.20 | $9.53 | $9.53 | 13,340,154 |
| 2022-11-02 | $12.81 | $13.35 | $12.62 | $12.87 | $12.87 | 4,224,374 |
| 2022-11-01 | $13.34 | $13.49 | $12.95 | $12.98 | $12.98 | 3,267,248 |
| 2022-10-31 | $13.28 | $13.57 | $13.03 | $13.24 | $13.24 | 2,314,909 |
| 2022-10-28 | $13.00 | $13.54 | $13.00 | $13.42 | $13.42 | 3,815,386 |
| 2022-10-27 | $13.55 | $13.67 | $12.96 | $13.00 | $13.00 | 3,438,369 |
| 2022-10-26 | $12.96 | $13.73 | $12.96 | $13.43 | $13.43 | 3,698,106 |
| 2022-10-25 | $12.42 | $13.14 | $12.35 | $13.10 | $13.10 | 3,390,975 |
| 2022-10-24 | $12.42 | $12.46 | $12.04 | $12.36 | $12.36 | 1,759,756 |
| 2022-10-21 | $12.02 | $12.45 | $11.77 | $12.31 | $12.31 | 2,561,078 |
| 2022-10-20 | $12.27 | $12.78 | $11.90 | $12.00 | $12.00 | 2,447,946 |
| 2022-10-19 | $11.92 | $12.40 | $11.89 | $12.37 | $12.37 | 3,462,755 |
| 2022-10-18 | $11.79 | $12.11 | $11.43 | $12.10 | $12.10 | 2,444,636 |
| 2022-10-17 | $11.47 | $11.76 | $11.17 | $11.38 | $11.38 | 2,375,591 |
| 2022-10-14 | $11.30 | $11.56 | $10.93 | $11.10 | $11.10 | 2,886,588 |
| 2022-10-13 | $10.52 | $11.29 | $10.31 | $11.15 | $11.15 | 1,438,295 |
| 2022-10-12 | $11.00 | $11.00 | $10.64 | $10.87 | $10.87 | 1,395,171 |
| 2022-10-11 | $10.99 | $11.15 | $10.66 | $10.78 | $10.78 | 2,373,563 |
| 2022-10-10 | $11.52 | $11.72 | $10.84 | $11.12 | $11.12 | 1,474,839 |
| 2022-10-07 | $11.44 | $11.78 | $11.33 | $11.46 | $11.46 | 2,096,426 |
| 2022-10-06 | $11.49 | $11.95 | $11.44 | $11.70 | $11.70 | 1,959,471 |
| 2022-10-05 | $10.99 | $11.67 | $10.84 | $11.60 | $11.60 | 3,708,526 |
| 2022-10-04 | $10.60 | $11.25 | $10.60 | $11.20 | $11.20 | 5,535,589 |
| 2022-10-03 | $9.39 | $9.72 | $9.13 | $9.56 | $9.56 | 2,199,287 |
| 2022-09-30 | $9.20 | $9.52 | $9.18 | $9.21 | $9.21 | 4,542,975 |
| 2022-09-29 | $9.70 | $9.78 | $9.09 | $9.30 | $9.30 | 3,460,665 |
| 2022-09-28 | $9.63 | $10.11 | $9.55 | $10.00 | $10.00 | 1,962,424 |
| 2022-09-27 | $10.18 | $10.48 | $9.44 | $9.59 | $9.59 | 2,289,876 |
| 2022-09-26 | $9.79 | $10.55 | $9.79 | $9.97 | $9.97 | 2,350,107 |
| 2022-09-23 | $10.62 | $10.78 | $9.88 | $10.01 | $10.01 | 3,440,013 |
| 2022-09-22 | $11.18 | $11.32 | $10.91 | $10.98 | $10.98 | 1,572,680 |
| 2022-09-21 | $11.41 | $11.84 | $11.28 | $11.32 | $11.32 | 2,018,458 |
| 2022-09-20 | $11.70 | $11.76 | $11.27 | $11.40 | $11.40 | 2,729,977 |
| 2022-09-19 | $11.74 | $12.05 | $11.65 | $11.86 | $11.86 | 1,889,118 |
| 2022-09-16 | $11.53 | $12.02 | $11.33 | $12.00 | $12.00 | 5,392,481 |
| 2022-09-15 | $12.16 | $12.20 | $11.51 | $11.82 | $11.82 | 2,614,964 |
| 2022-09-14 | $11.91 | $12.19 | $11.59 | $12.17 | $12.17 | 1,988,483 |
| 2022-09-13 | $11.89 | $12.13 | $11.80 | $11.82 | $11.82 | 2,540,692 |
| 2022-09-12 | $12.55 | $12.88 | $12.26 | $12.46 | $12.46 | 2,833,224 |
| 2022-09-09 | $12.71 | $12.82 | $12.50 | $12.51 | $12.51 | 2,082,636 |
| 2022-09-08 | $12.18 | $12.72 | $11.99 | $12.58 | $12.58 | 2,212,677 |
| 2022-09-07 | $12.27 | $12.44 | $11.94 | $12.32 | $12.32 | 2,825,474 |
| 2022-09-06 | $12.67 | $12.73 | $11.58 | $11.93 | $11.93 | 5,112,434 |
| 2022-09-02 | $12.33 | $12.75 | $12.01 | $12.69 | $12.69 | 5,693,195 |
| 2022-09-01 | $11.03 | $12.02 | $11.00 | $12.01 | $12.01 | 5,935,248 |
| 2022-08-31 | $10.85 | $11.47 | $10.76 | $11.30 | $11.30 | 4,356,397 |
| 2022-08-30 | $10.60 | $10.75 | $10.21 | $10.70 | $10.70 | 3,120,413 |
| 2022-08-29 | $9.99 | $10.38 | $9.92 | $10.28 | $10.28 | 1,613,701 |
| 2022-08-26 | $10.84 | $10.86 | $10.30 | $10.31 | $10.31 | 1,496,449 |
| 2022-08-25 | $10.40 | $10.80 | $10.40 | $10.79 | $10.79 | 1,106,019 |
| 2022-08-24 | $10.28 | $10.41 | $10.17 | $10.32 | $10.32 | 1,256,594 |
| 2022-08-23 | $10.29 | $10.55 | $10.16 | $10.26 | $10.26 | 2,253,259 |
| 2022-08-22 | $10.47 | $10.53 | $10.24 | $10.29 | $10.29 | 1,941,554 |
| 2022-08-19 | $10.79 | $10.87 | $10.54 | $10.74 | $10.74 | 1,921,748 |
| 2022-08-18 | $10.66 | $11.05 | $10.55 | $11.02 | $11.02 | 2,100,139 |
| 2022-08-17 | $10.53 | $10.84 | $10.38 | $10.63 | $10.63 | 2,650,699 |
| 2022-08-16 | $10.73 | $10.99 | $10.63 | $10.75 | $10.75 | 3,001,471 |
| 2022-08-15 | $10.53 | $10.87 | $10.41 | $10.81 | $10.81 | 2,248,159 |
| 2022-08-12 | $10.31 | $10.81 | $10.30 | $10.73 | $10.73 | 2,741,461 |
| 2022-08-11 | $10.14 | $10.28 | $9.93 | $10.04 | $10.04 | 2,991,401 |
| 2022-08-10 | $9.56 | $10.12 | $9.49 | $10.07 | $10.07 | 3,675,465 |
| 2022-08-09 | $9.57 | $9.60 | $9.24 | $9.24 | $9.24 | 3,031,289 |
| 2022-08-08 | $9.72 | $9.98 | $9.61 | $9.66 | $9.66 | 2,842,771 |
| 2022-08-05 | $9.42 | $9.78 | $9.14 | $9.70 | $9.70 | 4,425,673 |
| 2022-08-04 | $9.80 | $9.99 | $9.38 | $9.83 | $9.83 | 5,143,962 |
| 2022-08-03 | $9.52 | $9.72 | $9.36 | $9.68 | $9.68 | 5,579,197 |
| 2022-08-02 | $9.17 | $9.52 | $9.08 | $9.44 | $9.44 | 4,292,613 |
| 2022-08-01 | $8.91 | $9.31 | $8.84 | $9.29 | $9.29 | 3,361,057 |
| 2022-07-29 | $8.90 | $9.14 | $8.60 | $9.03 | $9.03 | 3,505,069 |
| 2022-07-28 | $8.39 | $8.91 | $8.28 | $8.90 | $8.90 | 4,047,493 |
| 2022-07-27 | $8.05 | $8.51 | $8.04 | $8.41 | $8.41 | 5,968,626 |
| 2022-07-26 | $7.74 | $7.96 | $7.68 | $7.90 | $7.90 | 2,264,885 |
| 2022-07-25 | $7.63 | $7.85 | $7.41 | $7.84 | $7.84 | 4,051,129 |
| 2022-07-22 | $7.55 | $7.66 | $7.41 | $7.61 | $7.61 | 3,230,446 |
| 2022-07-21 | $7.12 | $7.57 | $7.08 | $7.56 | $7.56 | 3,465,989 |
| 2022-07-20 | $6.86 | $7.11 | $6.76 | $7.10 | $7.10 | 3,853,882 |
| 2022-07-19 | $6.59 | $6.94 | $6.48 | $6.84 | $6.84 | 4,303,531 |
| 2022-07-18 | $6.65 | $6.73 | $6.35 | $6.42 | $6.42 | 2,429,276 |
| 2022-07-15 | $6.19 | $6.48 | $6.10 | $6.47 | $6.47 | 2,036,533 |
| 2022-07-14 | $6.03 | $6.08 | $5.89 | $6.00 | $6.00 | 2,345,117 |
| 2022-07-13 | $5.87 | $6.24 | $5.87 | $6.21 | $6.21 | 1,460,068 |
| 2022-07-12 | $6.08 | $6.41 | $6.04 | $6.24 | $6.24 | 1,893,217 |
| 2022-07-11 | $6.17 | $6.32 | $6.04 | $6.05 | $6.05 | 1,389,708 |
| 2022-07-08 | $6.28 | $6.40 | $6.19 | $6.31 | $6.31 | 1,781,205 |
| 2022-07-07 | $6.23 | $6.47 | $6.19 | $6.34 | $6.34 | 1,921,281 |
| 2022-07-06 | $6.28 | $6.43 | $6.13 | $6.13 | $6.13 | 2,198,174 |
| 2022-07-05 | $5.77 | $6.33 | $5.56 | $6.32 | $6.32 | 3,650,939 |
| 2022-07-01 | $6.03 | $6.13 | $5.67 | $5.98 | $5.98 | 5,189,384 |
| 2022-06-30 | $6.04 | $6.20 | $5.82 | $6.12 | $6.12 | 4,543,428 |
| 2022-06-29 | $6.39 | $6.40 | $6.00 | $6.22 | $6.22 | 4,136,594 |
| 2022-06-28 | $7.20 | $7.33 | $6.44 | $6.45 | $6.45 | 3,706,390 |
| 2022-06-27 | $6.97 | $7.20 | $6.76 | $7.16 | $7.16 | 4,380,908 |
| 2022-06-24 | $6.80 | $7.19 | $6.72 | $6.86 | $6.86 | 26,832,634 |
| 2022-06-23 | $6.65 | $6.75 | $6.42 | $6.70 | $6.70 | 3,639,529 |
| 2022-06-22 | $6.69 | $7.01 | $6.59 | $6.67 | $6.67 | 4,061,613 |
| 2022-06-21 | $7.10 | $7.14 | $6.86 | $6.91 | $6.91 | 4,109,333 |
| 2022-06-17 | $6.60 | $7.08 | $6.37 | $6.99 | $6.99 | 5,297,697 |
| 2022-06-16 | $7.31 | $7.35 | $6.51 | $6.59 | $6.59 | 4,278,065 |
| 2022-06-15 | $6.95 | $7.77 | $6.94 | $7.65 | $7.65 | 4,873,150 |
| 2022-06-14 | $7.12 | $7.19 | $6.80 | $6.91 | $6.91 | 3,438,265 |
| 2022-06-13 | $7.24 | $7.33 | $7.00 | $7.08 | $7.08 | 3,569,564 |
| 2022-06-10 | $8.09 | $8.16 | $7.52 | $7.54 | $7.54 | 3,621,028 |
| 2022-06-09 | $8.60 | $8.64 | $8.33 | $8.36 | $8.36 | 2,343,700 |
| 2022-06-08 | $8.49 | $8.81 | $8.39 | $8.67 | $8.67 | 3,997,823 |
| 2022-06-07 | $8.33 | $8.46 | $8.12 | $8.41 | $8.41 | 2,913,110 |
| 2022-06-06 | $8.40 | $8.72 | $8.37 | $8.53 | $8.53 | 5,254,000 |
| 2022-06-03 | $8.31 | $8.32 | $8.04 | $8.05 | $8.05 | 2,377,144 |
| 2022-06-02 | $7.78 | $8.42 | $7.78 | $8.34 | $8.34 | 4,669,632 |
| 2022-06-01 | $7.59 | $7.89 | $7.52 | $7.83 | $7.83 | 4,662,853 |
| 2022-05-31 | $7.44 | $7.66 | $7.26 | $7.51 | $7.51 | 4,354,161 |
| 2022-05-27 | $7.35 | $7.54 | $7.32 | $7.44 | $7.44 | 2,284,230 |
| 2022-05-26 | $7.04 | $7.35 | $6.97 | $7.27 | $7.27 | 2,700,926 |
| 2022-05-25 | $6.52 | $7.03 | $6.50 | $7.01 | $7.01 | 2,734,492 |
| 2022-05-24 | $6.66 | $6.72 | $6.38 | $6.58 | $6.58 | 3,671,328 |
| 2022-05-23 | $6.86 | $7.15 | $6.66 | $6.81 | $6.81 | 1,823,746 |
| 2022-05-20 | $6.92 | $6.96 | $6.42 | $6.78 | $6.78 | 2,607,890 |
| 2022-05-19 | $6.82 | $6.98 | $6.69 | $6.82 | $6.82 | 2,728,425 |
| 2022-05-18 | $7.25 | $7.31 | $6.91 | $6.95 | $6.95 | 2,462,364 |
| 2022-05-17 | $7.14 | $7.48 | $7.14 | $7.37 | $7.37 | 3,933,402 |
| 2022-05-16 | $7.12 | $7.28 | $6.96 | $7.01 | $7.01 | 3,725,985 |
| 2022-05-13 | $6.81 | $7.25 | $6.71 | $7.20 | $7.20 | 5,648,742 |
| 2022-05-12 | $6.66 | $6.76 | $6.32 | $6.62 | $6.62 | 6,391,584 |
| 2022-05-11 | $7.02 | $7.46 | $6.69 | $6.70 | $6.70 | 4,948,133 |
| 2022-05-10 | $6.81 | $7.16 | $6.57 | $7.04 | $7.04 | 4,579,604 |
| 2022-05-09 | $7.31 | $7.32 | $6.63 | $6.65 | $6.65 | 4,804,589 |
| 2022-05-06 | $7.24 | $7.82 | $7.06 | $7.60 | $7.60 | 9,295,481 |
| 2022-05-05 | $7.37 | $8.19 | $7.05 | $7.31 | $7.31 | 9,737,971 |
| 2022-05-04 | $6.40 | $6.54 | $6.12 | $6.54 | $6.54 | 6,805,966 |
| 2022-05-03 | $6.34 | $6.44 | $6.15 | $6.39 | $6.39 | 3,930,948 |
| 2022-05-02 | $5.99 | $6.31 | $5.94 | $6.30 | $6.30 | 4,005,177 |
| 2022-04-29 | $6.28 | $6.45 | $6.00 | $6.03 | $6.03 | 3,721,792 |
| 2022-04-28 | $6.23 | $6.38 | $6.01 | $6.32 | $6.32 | 3,886,362 |
| 2022-04-27 | $6.25 | $6.39 | $6.11 | $6.14 | $6.14 | 2,835,660 |
| 2022-04-26 | $6.54 | $6.66 | $6.22 | $6.33 | $6.33 | 3,262,426 |
| 2022-04-25 | $6.35 | $6.66 | $6.25 | $6.63 | $6.63 | 3,624,152 |
| 2022-04-22 | $6.34 | $6.48 | $6.18 | $6.40 | $6.40 | 3,787,926 |
| 2022-04-21 | $6.73 | $6.78 | $6.27 | $6.33 | $6.33 | 3,347,370 |
| 2022-04-20 | $6.69 | $6.75 | $6.48 | $6.59 | $6.59 | 3,199,152 |
| 2022-04-19 | $6.21 | $6.62 | $6.18 | $6.58 | $6.58 | 3,457,404 |
| 2022-04-18 | $6.47 | $6.47 | $6.19 | $6.21 | $6.21 | 4,083,285 |
| 2022-04-14 | $6.68 | $6.80 | $6.39 | $6.46 | $6.46 | 4,306,462 |
| 2022-04-13 | $6.63 | $6.89 | $6.56 | $6.74 | $6.74 | 2,607,727 |
| 2022-04-12 | $6.71 | $7.00 | $6.59 | $6.66 | $6.66 | 5,137,456 |
| 2022-04-11 | $6.44 | $7.05 | $6.43 | $6.66 | $6.66 | 5,398,042 |
| 2022-04-08 | $6.80 | $7.06 | $6.57 | $6.87 | $6.87 | 4,067,740 |
| 2022-04-07 | $6.80 | $6.87 | $6.40 | $6.80 | $6.80 | 7,807,660 |
| 2022-04-06 | $7.14 | $7.19 | $6.71 | $6.83 | $6.83 | 4,625,289 |
| 2022-04-05 | $7.65 | $7.83 | $7.22 | $7.27 | $7.27 | 4,733,968 |
| 2022-04-04 | $7.69 | $7.87 | $7.67 | $7.72 | $7.72 | 3,332,914 |
| 2022-04-01 | $7.62 | $7.77 | $7.34 | $7.69 | $7.69 | 5,306,767 |
| 2022-03-31 | $7.82 | $8.01 | $7.77 | $7.88 | $7.88 | 3,623,495 |
| 2022-03-30 | $8.11 | $8.30 | $7.83 | $7.86 | $7.86 | 2,411,021 |
| 2022-03-29 | $7.87 | $8.33 | $7.85 | $8.15 | $8.15 | 3,822,141 |
| 2022-03-28 | $7.87 | $7.88 | $7.52 | $7.64 | $7.64 | 4,029,796 |
| 2022-03-25 | $7.87 | $8.11 | $7.69 | $7.90 | $7.90 | 5,780,403 |
| 2022-03-24 | $8.40 | $8.55 | $8.28 | $8.39 | $8.39 | 2,330,195 |
| 2022-03-23 | $8.46 | $8.53 | $8.29 | $8.36 | $8.36 | 3,533,166 |
| 2022-03-22 | $8.77 | $8.94 | $8.55 | $8.59 | $8.59 | 2,609,813 |
| 2022-03-21 | $8.64 | $8.77 | $8.48 | $8.68 | $8.68 | 5,533,302 |
| 2022-03-18 | $8.07 | $8.68 | $8.07 | $8.66 | $8.66 | 8,747,724 |
| 2022-03-17 | $7.93 | $8.25 | $7.82 | $8.21 | $8.21 | 2,818,036 |
| 2022-03-16 | $7.65 | $8.11 | $7.59 | $8.02 | $8.02 | 5,224,368 |
| 2022-03-15 | $7.25 | $7.53 | $7.06 | $7.39 | $7.39 | 4,776,553 |
| 2022-03-14 | $6.97 | $7.15 | $6.67 | $7.09 | $7.09 | 14,253,052 |
| 2022-03-11 | $7.31 | $7.31 | $6.74 | $6.86 | $6.86 | 5,577,354 |
| 2022-03-10 | $7.64 | $7.68 | $7.14 | $7.24 | $7.24 | 4,515,702 |
| 2022-03-09 | $7.74 | $8.09 | $7.69 | $7.85 | $7.85 | 5,809,547 |
| 2022-03-08 | $7.63 | $7.83 | $7.27 | $7.40 | $7.40 | 6,384,510 |
| 2022-03-07 | $8.30 | $8.32 | $7.60 | $7.62 | $7.62 | 5,225,273 |
| 2022-03-04 | $8.95 | $9.09 | $8.35 | $8.38 | $8.38 | 4,163,347 |
| 2022-03-03 | $9.41 | $9.45 | $8.98 | $9.04 | $9.04 | 2,607,702 |
| 2022-03-02 | $8.87 | $9.42 | $8.77 | $9.41 | $9.41 | 3,885,497 |
| 2022-03-01 | $9.43 | $9.54 | $8.59 | $8.68 | $8.68 | 5,329,493 |
| 2022-02-28 | $9.91 | $10.06 | $9.46 | $9.54 | $9.54 | 3,464,875 |
| 2022-02-25 | $10.01 | $10.34 | $9.57 | $10.00 | $10.00 | 2,178,626 |
| 2022-02-24 | $9.54 | $10.00 | $9.37 | $9.94 | $9.94 | 3,396,017 |
| 2022-02-23 | $10.18 | $10.30 | $9.91 | $9.91 | $9.91 | 2,823,845 |
| 2022-02-22 | $10.22 | $10.32 | $9.93 | $10.08 | $10.08 | 3,856,420 |
| 2022-02-18 | $9.88 | $10.63 | $9.82 | $10.35 | $10.35 | 8,791,441 |
| 2022-02-17 | $9.84 | $10.07 | $9.31 | $9.82 | $9.82 | 6,827,893 |
| 2022-02-16 | $9.40 | $9.69 | $9.20 | $9.46 | $9.46 | 4,066,766 |
| 2022-02-15 | $8.89 | $9.67 | $8.81 | $9.54 | $9.54 | 6,858,823 |
| 2022-02-14 | $8.93 | $9.01 | $8.55 | $8.68 | $8.68 | 4,121,452 |
| 2022-02-11 | $9.31 | $9.43 | $8.83 | $8.92 | $8.92 | 2,486,583 |
| 2022-02-10 | $9.23 | $9.83 | $9.23 | $9.31 | $9.31 | 3,332,207 |
| 2022-02-09 | $9.33 | $9.58 | $9.24 | $9.53 | $9.53 | 8,187,959 |
| 2022-02-08 | $9.24 | $9.30 | $9.03 | $9.15 | $9.15 | 8,921,734 |
| 2022-02-07 | $9.01 | $9.31 | $9.00 | $9.18 | $9.18 | 3,628,408 |
| 2022-02-04 | $8.99 | $9.09 | $8.58 | $8.98 | $8.98 | 3,896,099 |
| 2022-02-03 | $9.59 | $9.59 | $8.99 | $9.03 | $9.03 | 3,291,050 |
| 2022-02-02 | $9.74 | $9.74 | $9.36 | $9.69 | $9.69 | 3,230,662 |
| 2022-02-01 | $9.34 | $9.62 | $9.13 | $9.60 | $9.60 | 3,091,061 |
| 2022-01-31 | $9.02 | $9.42 | $8.95 | $9.39 | $9.39 | 2,877,355 |
| 2022-01-28 | $8.99 | $9.13 | $8.74 | $9.12 | $9.12 | 2,715,984 |
| 2022-01-27 | $9.34 | $9.44 | $8.95 | $8.99 | $8.99 | 2,963,180 |
| 2022-01-26 | $9.40 | $9.52 | $9.03 | $9.16 | $9.16 | 3,953,188 |
| 2022-01-25 | $9.18 | $9.28 | $8.88 | $9.18 | $9.18 | 3,011,069 |
| 2022-01-24 | $8.59 | $9.31 | $8.43 | $9.27 | $9.27 | 5,931,591 |
| 2022-01-21 | $9.12 | $9.29 | $8.83 | $8.84 | $8.84 | 4,133,779 |
| 2022-01-20 | $9.69 | $9.84 | $9.25 | $9.26 | $9.26 | 3,963,124 |
| 2022-01-19 | $10.01 | $10.21 | $9.66 | $9.68 | $9.68 | 3,263,183 |
| 2022-01-18 | $10.04 | $10.14 | $9.88 | $10.03 | $10.03 | 3,256,955 |
| 2022-01-14 | $10.54 | $10.60 | $10.02 | $10.18 | $10.18 | 4,259,196 |
| 2022-01-13 | $10.43 | $10.82 | $10.34 | $10.71 | $10.71 | 2,617,548 |
| 2022-01-12 | $10.74 | $10.87 | $10.35 | $10.41 | $10.41 | 1,803,389 |
| 2022-01-11 | $10.00 | $10.66 | $9.94 | $10.63 | $10.63 | 3,425,251 |
| 2022-01-10 | $10.45 | $10.64 | $9.79 | $10.04 | $10.04 | 7,987,179 |
| 2022-01-07 | $11.09 | $11.09 | $10.61 | $10.84 | $10.84 | 4,728,927 |
| 2022-01-06 | $11.24 | $11.42 | $10.95 | $10.96 | $10.96 | 2,255,805 |
| 2022-01-05 | $11.62 | $11.72 | $11.23 | $11.24 | $11.24 | 3,011,253 |
| 2022-01-04 | $11.79 | $11.80 | $11.55 | $11.63 | $11.63 | 3,625,220 |
| 2022-01-03 | $11.18 | $11.64 | $11.13 | $11.60 | $11.60 | 3,087,371 |
| 2021-12-31 | $11.05 | $11.22 | $11.00 | $11.04 | $11.04 | 2,431,435 |
| 2021-12-30 | $10.67 | $11.20 | $10.61 | $11.03 | $11.03 | 1,552,111 |
| 2021-12-29 | $11.00 | $11.11 | $10.92 | $10.96 | $10.96 | 1,040,901 |
| 2021-12-28 | $11.04 | $11.19 | $10.86 | $11.07 | $11.07 | 1,524,902 |
| 2021-12-27 | $10.84 | $11.10 | $10.76 | $11.09 | $11.09 | 3,353,458 |
| 2021-12-23 | $10.82 | $10.93 | $10.68 | $10.83 | $10.83 | 2,677,124 |
| 2021-12-22 | $10.75 | $10.88 | $10.56 | $10.74 | $10.74 | 2,536,925 |
| 2021-12-21 | $10.48 | $10.86 | $10.45 | $10.77 | $10.77 | 2,359,558 |
| 2021-12-20 | $10.72 | $10.78 | $10.30 | $10.40 | $10.40 | 2,837,782 |
| 2021-12-17 | $10.64 | $11.05 | $10.42 | $10.98 | $10.98 | 6,443,497 |
| 2021-12-16 | $11.25 | $11.25 | $10.69 | $10.72 | $10.72 | 3,643,313 |
| 2021-12-15 | $10.62 | $10.82 | $10.23 | $10.76 | $10.76 | 4,528,362 |
| 2021-12-14 | $11.43 | $11.85 | $10.38 | $10.68 | $10.68 | 10,172,609 |
| 2021-12-13 | $10.88 | $11.28 | $10.80 | $11.19 | $11.19 | 5,255,757 |
| 2021-12-10 | $11.28 | $11.58 | $11.05 | $11.34 | $11.34 | 4,435,626 |
| 2021-12-09 | $10.96 | $11.57 | $10.94 | $11.22 | $11.22 | 4,619,830 |
| 2021-12-08 | $11.19 | $11.32 | $10.97 | $11.09 | $11.09 | 3,406,846 |
| 2021-12-07 | $11.15 | $11.81 | $11.11 | $11.32 | $11.32 | 9,651,440 |
| 2021-12-06 | $10.28 | $10.48 | $10.00 | $10.22 | $10.22 | 4,029,334 |
| 2021-12-03 | $10.26 | $10.45 | $9.98 | $10.08 | $10.08 | 2,984,836 |
| 2021-12-02 | $10.03 | $10.34 | $10.03 | $10.18 | $10.18 | 2,336,255 |
| 2021-12-01 | $10.19 | $10.52 | $10.00 | $10.03 | $10.03 | 3,957,220 |
| 2021-11-30 | $10.20 | $10.29 | $9.78 | $9.96 | $9.96 | 4,855,536 |
| 2021-11-29 | $10.75 | $10.75 | $10.27 | $10.39 | $10.39 | 4,134,327 |
| 2021-11-26 | $10.32 | $10.67 | $10.20 | $10.55 | $10.55 | 4,049,259 |
| 2021-11-24 | $10.62 | $10.97 | $10.47 | $10.79 | $10.79 | 6,320,009 |
| 2021-11-23 | $10.23 | $10.66 | $10.03 | $10.64 | $10.64 | 5,682,112 |
| 2021-11-22 | $9.69 | $9.90 | $9.60 | $9.80 | $9.80 | 2,735,944 |
| 2021-11-19 | $9.96 | $10.01 | $9.62 | $9.68 | $9.68 | 3,761,047 |
| 2021-11-18 | $10.08 | $10.20 | $9.78 | $10.04 | $10.04 | 3,288,873 |
| 2021-11-17 | $10.04 | $10.16 | $9.96 | $10.10 | $10.10 | 3,088,089 |
| 2021-11-16 | $10.00 | $10.16 | $9.87 | $10.14 | $10.14 | 4,038,772 |
| 2021-11-15 | $10.13 | $10.35 | $9.93 | $10.00 | $10.00 | 2,858,015 |
| 2021-11-12 | $9.90 | $10.37 | $9.73 | $10.13 | $10.13 | 3,293,001 |
| 2021-11-11 | $9.65 | $10.06 | $9.54 | $9.90 | $9.90 | 3,808,102 |
| 2021-11-10 | $9.80 | $9.97 | $9.25 | $9.42 | $9.42 | 5,254,376 |
| 2021-11-09 | $9.85 | $9.93 | $9.55 | $9.62 | $9.62 | 3,570,376 |
| 2021-11-08 | $10.42 | $10.60 | $9.70 | $9.81 | $9.81 | 5,775,996 |
| 2021-11-05 | $9.75 | $10.42 | $9.63 | $10.23 | $10.23 | 6,215,932 |
| 2021-11-04 | $10.61 | $10.69 | $9.36 | $9.71 | $9.71 | 11,043,186 |
| 2021-11-03 | $11.28 | $11.67 | $11.28 | $11.55 | $11.55 | 4,628,617 |
| 2021-11-02 | $11.28 | $11.52 | $11.16 | $11.26 | $11.26 | 3,203,308 |
| 2021-11-01 | $10.71 | $11.28 | $10.71 | $11.22 | $11.22 | 5,899,923 |
| 2021-10-29 | $10.86 | $11.09 | $10.59 | $10.71 | $10.71 | 3,302,494 |
| 2021-10-28 | $11.06 | $11.10 | $10.80 | $10.87 | $10.87 | 2,899,850 |
| 2021-10-27 | $11.05 | $11.22 | $10.83 | $11.07 | $11.07 | 4,058,638 |
| 2021-10-26 | $11.40 | $11.52 | $10.94 | $10.96 | $10.96 | 4,724,930 |
| 2021-10-25 | $11.65 | $11.79 | $11.37 | $11.39 | $11.39 | 3,276,645 |
| 2021-10-22 | $12.01 | $12.12 | $11.72 | $11.76 | $11.76 | 2,413,055 |
| 2021-10-21 | $12.11 | $12.40 | $11.83 | $12.09 | $12.09 | 3,294,765 |
| 2021-10-20 | $11.77 | $12.43 | $11.77 | $12.17 | $12.17 | 5,650,420 |
| 2021-10-19 | $11.72 | $11.83 | $11.62 | $11.74 | $11.74 | 2,722,357 |
| 2021-10-18 | $12.03 | $12.03 | $11.67 | $11.72 | $11.72 | 1,841,951 |
| 2021-10-15 | $12.18 | $12.28 | $12.07 | $12.13 | $12.13 | 2,841,422 |
| 2021-10-14 | $11.85 | $12.23 | $11.78 | $12.06 | $12.06 | 3,271,829 |
| 2021-10-13 | $11.77 | $11.91 | $11.54 | $11.71 | $11.71 | 2,730,081 |
| 2021-10-12 | $11.71 | $11.77 | $11.51 | $11.73 | $11.73 | 4,080,063 |
| 2021-10-11 | $11.79 | $12.01 | $11.55 | $11.65 | $11.65 | 3,342,755 |
| 2021-10-08 | $12.22 | $12.25 | $11.80 | $11.81 | $11.81 | 2,807,775 |
| 2021-10-07 | $11.98 | $12.40 | $11.96 | $12.19 | $12.19 | 5,027,465 |
| 2021-10-06 | $12.18 | $12.20 | $11.64 | $11.84 | $11.84 | 7,506,476 |
| 2021-10-05 | $12.71 | $13.00 | $12.20 | $12.34 | $12.34 | 10,047,395 |
| 2021-10-04 | $13.55 | $13.58 | $13.16 | $13.23 | $13.23 | 1,748,340 |
| 2021-10-01 | $13.70 | $13.75 | $13.39 | $13.52 | $13.52 | 3,216,984 |
| 2021-09-30 | $13.78 | $13.82 | $13.42 | $13.59 | $13.59 | 3,483,635 |
| 2021-09-29 | $13.65 | $13.76 | $13.38 | $13.67 | $13.67 | 2,607,109 |
| 2021-09-28 | $14.03 | $14.09 | $13.47 | $13.51 | $13.51 | 2,748,566 |
| 2021-09-27 | $13.80 | $14.12 | $13.80 | $14.05 | $14.05 | 2,858,002 |
| 2021-09-24 | $13.81 | $13.89 | $13.47 | $13.75 | $13.75 | 2,652,496 |
| 2021-09-23 | $13.41 | $13.94 | $13.36 | $13.86 | $13.86 | 4,606,848 |
| 2021-09-22 | $13.61 | $14.02 | $13.61 | $13.77 | $13.77 | 2,294,163 |
| 2021-09-21 | $13.99 | $14.12 | $13.55 | $13.58 | $13.58 | 1,882,749 |
| 2021-09-20 | $13.87 | $13.95 | $13.71 | $13.86 | $13.86 | 2,556,406 |
| 2021-09-17 | $14.57 | $14.61 | $14.11 | $14.29 | $14.29 | 4,248,412 |
| 2021-09-16 | $14.58 | $14.85 | $14.39 | $14.61 | $14.61 | 1,155,418 |
| 2021-09-15 | $14.37 | $14.68 | $14.27 | $14.61 | $14.61 | 2,697,793 |
| 2021-09-14 | $14.79 | $14.80 | $14.26 | $14.42 | $14.42 | 2,065,790 |
| 2021-09-13 | $14.62 | $14.91 | $14.55 | $14.81 | $14.81 | 2,020,886 |
| 2021-09-10 | $14.81 | $14.96 | $14.45 | $14.47 | $14.47 | 2,036,594 |
| 2021-09-09 | $14.88 | $15.20 | $14.68 | $14.76 | $14.76 | 2,371,011 |
| 2021-09-08 | $15.22 | $15.22 | $14.81 | $14.97 | $14.97 | 2,083,401 |
| 2021-09-07 | $15.59 | $15.67 | $15.27 | $15.31 | $15.31 | 1,379,329 |
| 2021-09-03 | $15.78 | $15.97 | $15.56 | $15.67 | $15.67 | 1,232,102 |
| 2021-09-02 | $15.66 | $15.88 | $15.52 | $15.85 | $15.85 | 1,243,171 |
| 2021-09-01 | $15.89 | $15.89 | $15.50 | $15.51 | $15.51 | 2,646,171 |
| 2021-08-31 | $15.78 | $15.99 | $15.66 | $15.80 | $15.80 | 1,794,085 |
| 2021-08-30 | $16.10 | $16.20 | $15.70 | $15.87 | $15.87 | 1,733,086 |
| 2021-08-27 | $15.43 | $15.98 | $15.39 | $15.97 | $15.97 | 1,794,305 |
| 2021-08-26 | $15.72 | $15.82 | $15.44 | $15.48 | $15.48 | 1,700,388 |
| 2021-08-25 | $15.95 | $16.10 | $15.79 | $15.81 | $15.81 | 1,932,880 |
| 2021-08-24 | $15.47 | $16.00 | $15.47 | $15.85 | $15.85 | 1,925,915 |
| 2021-08-23 | $15.18 | $15.61 | $15.18 | $15.50 | $15.50 | 2,331,437 |
| 2021-08-20 | $14.88 | $15.26 | $14.88 | $15.07 | $15.07 | 1,855,465 |
| 2021-08-19 | $14.56 | $15.07 | $14.52 | $14.91 | $14.91 | 3,246,681 |
| 2021-08-18 | $14.66 | $15.25 | $14.66 | $14.80 | $14.80 | 6,111,282 |
| 2021-08-17 | $14.50 | $14.81 | $14.41 | $14.53 | $14.53 | 1,968,441 |
| 2021-08-16 | $14.82 | $14.96 | $14.62 | $14.71 | $14.71 | 1,907,396 |
| 2021-08-13 | $15.44 | $15.45 | $14.87 | $15.06 | $15.06 | 6,687,806 |
| 2021-08-12 | $15.97 | $16.03 | $15.22 | $15.43 | $15.43 | 4,583,800 |
| 2021-08-11 | $16.00 | $16.07 | $15.44 | $15.98 | $15.98 | 3,813,352 |
| 2021-08-10 | $16.11 | $16.28 | $15.92 | $15.99 | $15.99 | 3,027,025 |
| 2021-08-09 | $16.40 | $16.53 | $16.09 | $16.17 | $16.17 | 3,401,051 |
| 2021-08-06 | $16.51 | $16.74 | $15.89 | $16.54 | $16.54 | 5,261,599 |
| 2021-08-05 | $18.14 | $19.16 | $15.94 | $16.41 | $16.41 | 15,487,768 |
| 2021-08-04 | $20.63 | $20.91 | $20.39 | $20.69 | $20.69 | 3,272,907 |
| 2021-08-03 | $20.50 | $20.90 | $20.15 | $20.88 | $20.88 | 1,466,462 |
| 2021-08-02 | $21.28 | $21.68 | $20.42 | $20.46 | $20.46 | 2,396,669 |
| 2021-07-30 | $20.99 | $21.42 | $20.94 | $21.16 | $21.16 | 1,428,382 |
| 2021-07-29 | $20.61 | $21.31 | $20.54 | $21.21 | $21.21 | 2,087,672 |
| 2021-07-28 | $20.22 | $20.45 | $19.81 | $20.43 | $20.43 | 1,394,977 |
| 2021-07-27 | $20.48 | $20.48 | $19.84 | $20.13 | $20.13 | 1,179,849 |
| 2021-07-26 | $20.49 | $20.66 | $20.20 | $20.64 | $20.64 | 909,102 |
| 2021-07-23 | $20.17 | $20.43 | $20.03 | $20.34 | $20.34 | 1,868,493 |
| 2021-07-22 | $20.67 | $20.69 | $19.69 | $19.97 | $19.97 | 2,383,734 |
| 2021-07-21 | $20.33 | $20.96 | $20.09 | $20.75 | $20.75 | 3,391,032 |
| 2021-07-20 | $19.82 | $20.37 | $19.54 | $20.12 | $20.12 | 3,821,095 |
| 2021-07-19 | $20.14 | $20.36 | $19.73 | $19.81 | $19.81 | 3,495,891 |
| 2021-07-16 | $20.62 | $20.90 | $20.41 | $20.60 | $20.60 | 3,206,466 |
| 2021-07-15 | $21.19 | $21.34 | $20.30 | $20.65 | $20.65 | 3,697,305 |
| 2021-07-14 | $21.27 | $21.98 | $20.85 | $21.32 | $21.32 | 917,343 |
| 2021-07-13 | $21.54 | $21.67 | $21.36 | $21.42 | $21.42 | 1,019,425 |
| 2021-07-12 | $21.60 | $21.84 | $21.44 | $21.48 | $21.48 | 1,303,925 |
| 2021-07-09 | $21.26 | $21.96 | $21.14 | $21.71 | $21.71 | 1,689,881 |
| 2021-07-08 | $20.88 | $21.49 | $20.66 | $21.03 | $21.03 | 3,052,423 |
| 2021-07-07 | $21.41 | $21.65 | $20.80 | $21.55 | $21.55 | 2,529,862 |
| 2021-07-06 | $21.58 | $21.74 | $21.10 | $21.41 | $21.41 | 1,733,023 |
| 2021-07-02 | $21.87 | $21.94 | $21.41 | $21.48 | $21.48 | 1,135,433 |
| 2021-07-01 | $21.50 | $22.18 | $21.41 | $21.90 | $21.90 | 2,109,315 |
| 2021-06-30 | $21.41 | $21.58 | $21.18 | $21.31 | $21.31 | 2,596,496 |
| 2021-06-29 | $21.62 | $21.77 | $21.42 | $21.52 | $21.52 | 1,645,202 |
| 2021-06-28 | $21.30 | $21.50 | $21.01 | $21.46 | $21.46 | 2,100,284 |
| 2021-06-25 | $20.55 | $21.42 | $20.52 | $21.34 | $21.34 | 6,839,572 |
| 2021-06-24 | $20.69 | $20.77 | $20.49 | $20.52 | $20.52 | 1,843,015 |
| 2021-06-23 | $20.77 | $20.79 | $20.42 | $20.50 | $20.50 | 1,731,496 |
| 2021-06-22 | $20.50 | $20.80 | $20.34 | $20.77 | $20.77 | 1,381,037 |
| 2021-06-21 | $20.15 | $20.63 | $20.02 | $20.61 | $20.61 | 1,687,078 |
| 2021-06-18 | $20.29 | $20.49 | $19.94 | $20.01 | $20.01 | 3,966,508 |
| 2021-06-17 | $21.07 | $21.14 | $20.38 | $20.60 | $20.60 | 1,838,493 |
| 2021-06-16 | $21.14 | $21.38 | $20.87 | $21.14 | $21.14 | 1,951,565 |
| 2021-06-15 | $21.54 | $21.65 | $21.17 | $21.51 | $21.51 | 1,092,925 |
| 2021-06-14 | $21.70 | $21.92 | $21.58 | $21.66 | $21.66 | 2,576,733 |
| 2021-06-11 | $21.34 | $21.64 | $21.25 | $21.62 | $21.62 | 1,562,174 |
| 2021-06-10 | $21.57 | $21.62 | $21.24 | $21.31 | $21.31 | 1,563,346 |
| 2021-06-09 | $21.24 | $21.40 | $21.09 | $21.31 | $21.31 | 1,293,739 |
| 2021-06-08 | $20.82 | $21.32 | $20.75 | $21.27 | $21.27 | 2,194,416 |
| 2021-06-07 | $21.00 | $21.00 | $20.71 | $20.83 | $20.83 | 2,710,587 |
| 2021-06-04 | $20.86 | $20.93 | $20.74 | $20.89 | $20.89 | 2,255,079 |
| 2021-06-03 | $20.83 | $20.88 | $20.61 | $20.80 | $20.80 | 2,686,044 |
| 2021-06-02 | $20.73 | $20.87 | $20.51 | $20.86 | $20.86 | 2,038,523 |
| 2021-06-01 | $20.34 | $20.75 | $20.20 | $20.64 | $20.64 | 2,052,655 |
| 2021-05-28 | $20.25 | $20.37 | $19.92 | $20.31 | $20.31 | 2,133,677 |
| 2021-05-27 | $19.56 | $20.24 | $19.48 | $20.18 | $20.18 | 3,714,667 |
| 2021-05-26 | $18.96 | $19.51 | $18.76 | $19.43 | $19.43 | 2,117,408 |
| 2021-05-25 | $18.85 | $18.99 | $18.50 | $18.84 | $18.84 | 2,680,120 |
| 2021-05-24 | $18.60 | $19.02 | $18.53 | $18.85 | $18.85 | 965,756 |
| 2021-05-21 | $19.09 | $19.23 | $18.62 | $18.63 | $18.63 | 2,621,823 |
| 2021-05-20 | $18.09 | $18.46 | $17.74 | $18.41 | $18.41 | 1,134,483 |
| 2021-05-19 | $17.97 | $18.12 | $17.59 | $18.07 | $18.07 | 1,811,402 |
| 2021-05-18 | $18.47 | $18.62 | $18.17 | $18.21 | $18.21 | 1,177,940 |
| 2021-05-17 | $18.04 | $18.45 | $18.01 | $18.41 | $18.41 | 1,771,804 |
| 2021-05-14 | $17.99 | $18.23 | $17.62 | $18.16 | $18.16 | 1,677,335 |
| 2021-05-13 | $17.92 | $18.09 | $17.27 | $17.84 | $17.84 | 2,292,131 |
| 2021-05-12 | $17.86 | $18.09 | $17.33 | $17.47 | $17.47 | 3,072,751 |
| 2021-05-11 | $17.70 | $18.23 | $17.58 | $17.86 | $17.86 | 6,028,724 |
| 2021-05-10 | $18.33 | $18.71 | $18.10 | $18.15 | $18.15 | 3,569,669 |
| 2021-05-07 | $17.25 | $18.65 | $17.18 | $18.38 | $18.38 | 8,887,119 |
| 2021-05-06 | $17.38 | $17.82 | $16.83 | $17.21 | $17.21 | 4,743,170 |
| 2021-05-05 | $16.81 | $16.89 | $16.52 | $16.67 | $16.67 | 2,628,768 |
| 2021-05-04 | $16.65 | $16.66 | $16.08 | $16.57 | $16.57 | 2,894,963 |
| 2021-05-03 | $16.61 | $16.79 | $16.53 | $16.57 | $16.57 | 2,232,804 |
| 2021-04-30 | $16.73 | $16.73 | $16.41 | $16.45 | $16.45 | 2,142,771 |
| 2021-04-29 | $16.69 | $16.87 | $16.51 | $16.76 | $16.76 | 3,226,345 |
| 2021-04-28 | $16.74 | $17.02 | $16.49 | $16.55 | $16.55 | 3,428,841 |
| 2021-04-27 | $16.82 | $16.87 | $16.61 | $16.70 | $16.70 | 1,199,838 |
| 2021-04-26 | $16.92 | $17.01 | $16.77 | $16.82 | $16.82 | 1,671,641 |
| 2021-04-23 | $16.35 | $16.89 | $16.19 | $16.78 | $16.78 | 1,281,173 |
| 2021-04-22 | $16.45 | $16.58 | $16.16 | $16.27 | $16.27 | 1,508,624 |
| 2021-04-21 | $16.12 | $16.68 | $15.99 | $16.51 | $16.51 | 3,377,304 |
| 2021-04-20 | $16.51 | $16.99 | $16.03 | $16.22 | $16.22 | 3,125,545 |
| 2021-04-19 | $16.65 | $16.95 | $16.53 | $16.64 | $16.64 | 2,419,055 |
| 2021-04-16 | $17.13 | $17.25 | $16.60 | $16.62 | $16.62 | 2,796,352 |
| 2021-04-15 | $17.29 | $17.29 | $16.71 | $16.93 | $16.93 | 3,089,374 |
| 2021-04-14 | $17.10 | $17.47 | $17.10 | $17.16 | $17.16 | 1,932,646 |
| 2021-04-13 | $17.73 | $17.91 | $17.09 | $17.25 | $17.25 | 2,728,784 |
| 2021-04-12 | $17.22 | $17.39 | $16.83 | $17.29 | $17.29 | 3,091,988 |
| 2021-04-09 | $16.59 | $17.97 | $16.49 | $17.50 | $17.50 | 8,687,009 |
| 2021-04-08 | $16.17 | $16.53 | $15.90 | $16.35 | $16.35 | 7,310,901 |
| 2021-04-07 | $15.60 | $15.70 | $15.23 | $15.42 | $15.42 | 2,005,267 |
| 2021-04-06 | $15.54 | $15.84 | $15.40 | $15.54 | $15.54 | 1,930,783 |
| 2021-04-05 | $15.62 | $15.73 | $15.46 | $15.64 | $15.64 | 1,342,740 |
| 2021-04-01 | $15.40 | $15.69 | $15.30 | $15.57 | $15.57 | 1,477,359 |
| 2021-03-31 | $15.20 | $15.63 | $15.11 | $15.36 | $15.36 | 2,059,356 |
| 2021-03-30 | $15.23 | $15.42 | $15.12 | $15.23 | $15.23 | 1,968,798 |
| 2021-03-29 | $15.78 | $16.04 | $15.17 | $15.27 | $15.27 | 1,908,133 |
| 2021-03-26 | $15.53 | $15.79 | $15.22 | $15.78 | $15.78 | 1,523,880 |
| 2021-03-25 | $14.55 | $15.43 | $14.47 | $15.33 | $15.33 | 2,505,957 |
| 2021-03-24 | $15.01 | $15.19 | $14.59 | $14.63 | $14.63 | 2,281,000 |
| 2021-03-23 | $15.53 | $15.71 | $14.65 | $14.82 | $14.82 | 2,823,212 |
| 2021-03-22 | $15.87 | $16.00 | $15.33 | $15.65 | $15.65 | 2,208,774 |
| 2021-03-19 | $15.94 | $16.25 | $15.75 | $15.85 | $15.85 | 5,534,971 |
| 2021-03-18 | $16.63 | $16.88 | $16.00 | $16.07 | $16.07 | 3,583,112 |
| 2021-03-17 | $16.56 | $16.82 | $16.47 | $16.80 | $16.80 | 1,715,508 |
| 2021-03-16 | $16.84 | $16.92 | $16.36 | $16.79 | $16.79 | 4,366,996 |
| 2021-03-15 | $16.75 | $16.82 | $16.30 | $16.81 | $16.81 | 2,639,141 |
| 2021-03-12 | $16.50 | $17.08 | $16.49 | $16.73 | $16.73 | 3,684,964 |
| 2021-03-11 | $15.85 | $16.88 | $15.55 | $16.51 | $16.51 | 4,341,871 |
| 2021-03-10 | $15.32 | $15.74 | $14.97 | $15.54 | $15.54 | 2,634,844 |
| 2021-03-09 | $15.33 | $15.70 | $15.16 | $15.38 | $15.38 | 1,851,626 |
| 2021-03-08 | $14.55 | $15.37 | $14.40 | $15.25 | $15.25 | 2,867,800 |
| 2021-03-05 | $14.33 | $14.61 | $13.75 | $14.52 | $14.52 | 2,374,426 |
| 2021-03-04 | $14.72 | $14.89 | $13.97 | $14.22 | $14.22 | 2,075,781 |
| 2021-03-03 | $14.80 | $15.12 | $14.77 | $14.84 | $14.84 | 1,720,987 |
| 2021-03-02 | $15.08 | $15.24 | $14.84 | $14.85 | $14.85 | 1,539,796 |
| 2021-03-01 | $14.92 | $15.39 | $14.69 | $15.21 | $15.21 | 2,043,435 |
| 2021-02-26 | $14.60 | $14.69 | $14.09 | $14.59 | $14.59 | 2,786,986 |
| 2021-02-25 | $14.57 | $14.77 | $14.30 | $14.52 | $14.52 | 3,762,905 |
| 2021-02-24 | $13.85 | $14.59 | $13.80 | $14.58 | $14.58 | 2,598,976 |
| 2021-02-23 | $13.69 | $13.89 | $13.24 | $13.80 | $13.80 | 3,330,688 |
| 2021-02-22 | $13.67 | $13.82 | $13.44 | $13.80 | $13.80 | 2,527,127 |
| 2021-02-19 | $13.54 | $13.90 | $13.46 | $13.68 | $13.68 | 2,778,733 |
| 2021-02-18 | $13.86 | $14.31 | $13.47 | $13.50 | $13.50 | 4,697,802 |
| 2021-02-17 | $15.50 | $15.61 | $13.71 | $13.83 | $13.83 | 5,883,179 |
| 2021-02-16 | $15.68 | $16.04 | $15.54 | $15.83 | $15.83 | 3,365,322 |
| 2021-02-12 | $15.00 | $15.66 | $14.87 | $15.60 | $15.60 | 1,528,253 |
| 2021-02-11 | $15.52 | $15.54 | $14.89 | $15.12 | $15.12 | 1,780,813 |
| 2021-02-10 | $15.52 | $15.65 | $15.16 | $15.42 | $15.42 | 2,191,495 |
| 2021-02-09 | $15.15 | $15.48 | $15.07 | $15.40 | $15.40 | 4,228,011 |
| 2021-02-08 | $15.12 | $15.50 | $15.12 | $15.29 | $15.29 | 3,039,564 |
| 2021-02-05 | $15.64 | $15.75 | $15.16 | $15.20 | $15.20 | 2,183,450 |
| 2021-02-04 | $15.65 | $15.70 | $15.28 | $15.41 | $15.41 | 1,787,630 |
| 2021-02-03 | $15.47 | $15.59 | $15.24 | $15.59 | $15.59 | 900,935 |
| 2021-02-02 | $15.50 | $15.51 | $14.93 | $15.24 | $15.24 | 1,191,181 |
| 2021-02-01 | $14.86 | $15.48 | $14.81 | $15.39 | $15.39 | 1,980,999 |
| 2021-01-29 | $14.97 | $15.44 | $14.57 | $14.69 | $14.69 | 2,028,317 |
| 2021-01-28 | $14.30 | $15.01 | $14.29 | $14.79 | $14.79 | 1,802,571 |
| 2021-01-27 | $14.24 | $14.73 | $14.01 | $14.30 | $14.30 | 2,802,985 |
| 2021-01-26 | $15.00 | $15.25 | $14.42 | $14.51 | $14.51 | 1,309,618 |
| 2021-01-25 | $15.31 | $15.52 | $14.85 | $15.00 | $15.00 | 1,927,104 |
| 2021-01-22 | $14.96 | $15.04 | $14.48 | $14.73 | $14.73 | 1,850,697 |
| 2021-01-21 | $15.14 | $15.24 | $14.98 | $15.06 | $15.06 | 2,246,342 |
| 2021-01-20 | $15.02 | $15.18 | $14.85 | $15.09 | $15.09 | 1,332,279 |
| 2021-01-19 | $14.87 | $15.05 | $14.70 | $14.85 | $14.85 | 1,554,338 |
| 2021-01-15 | $14.87 | $14.94 | $14.36 | $14.72 | $14.72 | 1,516,015 |
| 2021-01-14 | $14.51 | $15.05 | $14.51 | $14.95 | $14.95 | 1,586,096 |
| 2021-01-13 | $14.82 | $14.90 | $14.41 | $14.48 | $14.48 | 1,002,577 |
| 2021-01-12 | $14.44 | $14.93 | $14.35 | $14.86 | $14.86 | 1,883,919 |
| 2021-01-11 | $13.76 | $14.53 | $13.71 | $14.32 | $14.32 | 1,742,589 |
| 2021-01-08 | $14.15 | $14.36 | $13.75 | $13.95 | $13.95 | 1,590,056 |
| 2021-01-07 | $14.49 | $14.60 | $14.02 | $14.08 | $14.08 | 2,773,968 |
| 2021-01-06 | $13.51 | $14.34 | $13.39 | $14.24 | $14.24 | 3,021,699 |
| 2021-01-05 | $13.00 | $13.38 | $12.96 | $13.33 | $13.33 | 2,690,260 |
| 2021-01-04 | $13.43 | $13.46 | $12.86 | $12.94 | $12.94 | 2,150,040 |
| 2020-12-31 | $13.23 | $13.44 | $13.14 | $13.40 | $13.40 | 1,889,487 |
| 2020-12-30 | $12.94 | $13.27 | $12.92 | $13.19 | $13.19 | 1,723,455 |
| 2020-12-29 | $13.19 | $13.26 | $12.78 | $12.90 | $12.90 | 983,900 |
| 2020-12-28 | $13.14 | $13.35 | $13.00 | $13.21 | $13.21 | 1,372,167 |
| 2020-12-24 | $13.34 | $13.43 | $13.01 | $13.11 | $13.11 | 830,442 |
| 2020-12-23 | $13.35 | $13.41 | $13.16 | $13.18 | $13.18 | 2,281,819 |
| 2020-12-22 | $12.95 | $13.34 | $12.79 | $13.30 | $13.30 | 2,244,671 |
| 2020-12-21 | $12.98 | $13.21 | $12.80 | $12.97 | $12.97 | 1,818,390 |
| 2020-12-18 | $13.19 | $13.41 | $13.16 | $13.28 | $13.28 | 4,460,340 |
| 2020-12-17 | $13.08 | $13.34 | $12.94 | $13.26 | $13.26 | 3,809,256 |
| 2020-12-16 | $13.33 | $13.33 | $12.98 | $13.05 | $13.05 | 1,576,895 |
| 2020-12-15 | $13.32 | $13.49 | $13.02 | $13.25 | $13.25 | 2,342,783 |
| 2020-12-14 | $13.32 | $13.67 | $12.95 | $13.08 | $13.08 | 2,987,237 |
| 2020-12-11 | $13.98 | $14.00 | $13.18 | $13.19 | $13.19 | 3,647,440 |
| 2020-12-10 | $12.81 | $13.20 | $12.61 | $13.16 | $13.16 | 2,044,167 |
| 2020-12-09 | $13.04 | $13.25 | $12.80 | $12.99 | $12.99 | 2,418,410 |
| 2020-12-08 | $13.16 | $13.36 | $12.86 | $12.92 | $12.92 | 2,251,217 |
| 2020-12-07 | $13.02 | $13.26 | $12.94 | $13.22 | $13.22 | 2,923,846 |
| 2020-12-04 | $12.69 | $13.21 | $12.61 | $13.01 | $13.01 | 2,411,267 |
| 2020-12-03 | $12.58 | $12.94 | $12.40 | $12.61 | $12.61 | 2,644,114 |
| 2020-12-02 | $12.18 | $12.62 | $12.04 | $12.51 | $12.51 | 2,541,130 |
| 2020-12-01 | $11.99 | $12.25 | $11.79 | $12.18 | $12.18 | 2,716,781 |
| 2020-11-30 | $12.51 | $12.52 | $11.76 | $11.85 | $11.85 | 3,173,033 |
| 2020-11-27 | $12.36 | $12.53 | $12.12 | $12.49 | $12.49 | 1,714,147 |
| 2020-11-25 | $11.80 | $12.38 | $11.60 | $12.29 | $12.29 | 4,422,560 |
| 2020-11-24 | $11.92 | $12.16 | $11.79 | $11.89 | $11.89 | 4,190,273 |
| 2020-11-23 | $11.10 | $11.93 | $10.98 | $11.77 | $11.77 | 5,101,313 |
| 2020-11-20 | $10.84 | $11.06 | $10.80 | $10.89 | $10.89 | 1,780,997 |
| 2020-11-19 | $10.91 | $11.00 | $10.73 | $10.79 | $10.79 | 1,615,881 |
| 2020-11-18 | $11.28 | $11.29 | $10.91 | $10.93 | $10.93 | 2,132,777 |
| 2020-11-17 | $10.97 | $11.34 | $10.85 | $11.28 | $11.28 | 2,917,664 |
| 2020-11-16 | $10.98 | $11.12 | $10.64 | $11.11 | $11.11 | 4,061,610 |
| 2020-11-13 | $10.00 | $10.82 | $9.91 | $10.80 | $10.80 | 7,027,138 |
| 2020-11-12 | $9.76 | $10.03 | $9.70 | $9.86 | $9.86 | 2,701,006 |
| 2020-11-11 | $10.10 | $10.20 | $9.69 | $9.80 | $9.80 | 2,512,949 |
| 2020-11-10 | $10.28 | $10.50 | $9.75 | $9.88 | $9.88 | 2,882,384 |
| 2020-11-09 | $10.50 | $11.05 | $10.15 | $10.19 | $10.19 | 4,409,906 |
| 2020-11-06 | $10.03 | $10.12 | $9.77 | $9.92 | $9.92 | 3,023,403 |
| 2020-11-05 | $9.90 | $10.31 | $9.56 | $10.03 | $10.03 | 4,117,422 |
| 2020-11-04 | $9.63 | $9.83 | $9.31 | $9.67 | $9.67 | 2,872,868 |
| 2020-11-03 | $9.24 | $9.62 | $9.16 | $9.53 | $9.53 | 2,937,590 |
| 2020-11-02 | $9.06 | $9.19 | $8.92 | $9.13 | $9.13 | 1,844,073 |
| 2020-10-30 | $8.81 | $8.95 | $8.64 | $8.90 | $8.90 | 2,316,419 |
| 2020-10-29 | $8.44 | $8.89 | $8.39 | $8.85 | $8.85 | 2,182,357 |
| 2020-10-28 | $8.74 | $8.89 | $8.43 | $8.50 | $8.50 | 2,495,682 |
| 2020-10-27 | $9.21 | $9.27 | $8.96 | $8.96 | $8.96 | 1,962,188 |
| 2020-10-26 | $9.42 | $9.46 | $9.05 | $9.27 | $9.27 | 1,129,423 |
| 2020-10-23 | $9.80 | $9.81 | $9.42 | $9.58 | $9.58 | 1,810,465 |
| 2020-10-22 | $9.43 | $9.82 | $9.20 | $9.74 | $9.74 | 3,338,213 |
| 2020-10-21 | $9.62 | $9.81 | $9.31 | $9.34 | $9.34 | 2,200,940 |
| 2020-10-20 | $9.70 | $9.71 | $9.35 | $9.37 | $9.37 | 1,266,719 |
| 2020-10-19 | $9.49 | $9.73 | $9.33 | $9.55 | $9.55 | 1,581,433 |
| 2020-10-16 | $9.14 | $9.45 | $9.05 | $9.26 | $9.26 | 1,138,793 |
| 2020-10-15 | $8.90 | $9.16 | $8.87 | $9.13 | $9.13 | 1,327,859 |
| 2020-10-14 | $9.00 | $9.10 | $8.88 | $9.05 | $9.05 | 2,625,302 |
| 2020-10-13 | $9.24 | $9.25 | $8.93 | $8.98 | $8.98 | 3,095,823 |
| 2020-10-12 | $9.77 | $9.77 | $9.16 | $9.23 | $9.23 | 2,115,738 |
| 2020-10-09 | $10.04 | $10.09 | $9.54 | $9.63 | $9.63 | 1,865,540 |
| 2020-10-08 | $9.94 | $9.94 | $9.78 | $9.90 | $9.90 | 1,802,043 |
| 2020-10-07 | $9.60 | $9.77 | $9.54 | $9.74 | $9.74 | 2,530,626 |
| 2020-10-06 | $9.65 | $9.92 | $9.45 | $9.49 | $9.49 | 3,474,104 |
| 2020-10-05 | $9.38 | $9.63 | $9.17 | $9.57 | $9.57 | 2,593,790 |
| 2020-10-02 | $8.76 | $9.39 | $8.63 | $9.22 | $9.22 | 2,943,279 |
| 2020-10-01 | $9.36 | $9.46 | $8.96 | $9.03 | $9.03 | 4,726,733 |
| 2020-09-30 | $8.89 | $9.20 | $8.77 | $9.00 | $9.00 | 2,925,478 |
| 2020-09-29 | $8.60 | $8.89 | $8.60 | $8.82 | $8.82 | 3,057,705 |
| 2020-09-28 | $8.69 | $8.92 | $8.63 | $8.67 | $8.67 | 1,459,274 |
| 2020-09-25 | $8.37 | $8.54 | $8.25 | $8.49 | $8.49 | 2,940,888 |
| 2020-09-24 | $8.53 | $8.62 | $8.34 | $8.43 | $8.43 | 2,830,987 |
| 2020-09-23 | $9.14 | $9.29 | $8.61 | $8.61 | $8.61 | 2,133,381 |
| 2020-09-22 | $9.47 | $9.49 | $9.08 | $9.15 | $9.15 | 1,492,761 |
| 2020-09-21 | $9.30 | $9.37 | $9.17 | $9.29 | $9.29 | 2,035,641 |
| 2020-09-18 | $9.75 | $9.88 | $9.45 | $9.63 | $9.63 | 3,360,439 |
| 2020-09-17 | $9.45 | $9.83 | $9.29 | $9.78 | $9.78 | 3,013,344 |
| 2020-09-16 | $9.41 | $9.84 | $9.40 | $9.66 | $9.66 | 2,775,578 |
| 2020-09-15 | $9.19 | $9.56 | $9.02 | $9.37 | $9.37 | 4,515,860 |
| 2020-09-14 | $9.03 | $9.22 | $8.98 | $9.13 | $9.13 | 2,990,499 |
| 2020-09-11 | $8.92 | $8.94 | $8.57 | $8.87 | $8.87 | 6,595,984 |
| 2020-09-10 | $9.62 | $9.72 | $8.87 | $8.87 | $8.87 | 7,231,252 |
| 2020-09-09 | $10.03 | $10.04 | $9.52 | $9.63 | $9.63 | 7,028,112 |
| 2020-09-08 | $10.25 | $11.17 | $9.92 | $9.93 | $9.93 | 7,752,130 |
| 2020-09-04 | $10.58 | $10.61 | $10.01 | $10.37 | $10.37 | 2,927,017 |
| 2020-09-03 | $10.83 | $10.83 | $10.06 | $10.36 | $10.36 | 2,941,924 |
| 2020-09-02 | $10.74 | $10.98 | $10.61 | $10.96 | $10.96 | 2,869,786 |
| 2020-09-01 | $10.28 | $10.83 | $10.16 | $10.72 | $10.72 | 4,089,749 |
| 2020-08-31 | $10.42 | $10.43 | $10.12 | $10.30 | $10.30 | 1,861,584 |
| 2020-08-28 | $10.33 | $10.47 | $10.25 | $10.45 | $10.45 | 954,640 |
| 2020-08-27 | $10.35 | $10.53 | $10.19 | $10.26 | $10.26 | 1,129,076 |
| 2020-08-26 | $10.59 | $10.60 | $10.24 | $10.31 | $10.31 | 1,508,042 |
| 2020-08-25 | $10.46 | $10.55 | $10.34 | $10.50 | $10.50 | 1,777,841 |
| 2020-08-24 | $10.41 | $10.63 | $10.31 | $10.41 | $10.41 | 2,369,144 |
| 2020-08-21 | $10.61 | $10.69 | $10.34 | $10.37 | $10.37 | 1,551,450 |
| 2020-08-20 | $10.68 | $10.85 | $10.51 | $10.59 | $10.59 | 1,719,760 |
| 2020-08-19 | $10.54 | $10.98 | $10.50 | $10.83 | $10.83 | 3,566,891 |
| 2020-08-18 | $10.34 | $10.68 | $10.25 | $10.67 | $10.67 | 4,076,451 |
| 2020-08-17 | $10.59 | $10.60 | $10.19 | $10.34 | $10.34 | 3,094,053 |
| 2020-08-14 | $10.49 | $10.65 | $10.37 | $10.62 | $10.62 | 2,957,126 |
| 2020-08-13 | $10.59 | $10.82 | $10.50 | $10.56 | $10.56 | 2,976,380 |
| 2020-08-12 | $10.72 | $10.77 | $10.33 | $10.69 | $10.69 | 3,533,784 |
| 2020-08-11 | $10.81 | $11.13 | $10.63 | $10.65 | $10.65 | 2,985,391 |
| 2020-08-10 | $11.05 | $11.13 | $10.56 | $10.73 | $10.73 | 4,826,205 |
| 2020-08-07 | $10.97 | $11.28 | $10.88 | $11.02 | $11.02 | 5,380,198 |
| 2020-08-06 | $10.99 | $11.50 | $10.41 | $11.07 | $11.07 | 17,432,651 |
| 2020-08-05 | $9.82 | $9.88 | $9.38 | $9.48 | $9.48 | 5,481,338 |
| 2020-08-04 | $9.58 | $9.69 | $9.46 | $9.67 | $9.67 | 2,513,874 |
| 2020-08-03 | $9.36 | $9.68 | $9.29 | $9.57 | $9.57 | 4,201,349 |
| 2020-07-31 | $9.04 | $9.39 | $8.93 | $9.28 | $9.28 | 4,388,416 |
| 2020-07-30 | $8.96 | $9.09 | $8.55 | $9.08 | $9.08 | 4,757,427 |
| 2020-07-29 | $8.56 | $9.09 | $8.51 | $9.05 | $9.05 | 4,073,536 |
| 2020-07-28 | $8.47 | $8.65 | $8.45 | $8.51 | $8.51 | 3,507,162 |
| 2020-07-27 | $8.67 | $8.75 | $8.47 | $8.53 | $8.53 | 4,237,501 |
| 2020-07-24 | $8.93 | $9.04 | $8.62 | $8.65 | $8.65 | 2,606,108 |
| 2020-07-23 | $8.87 | $9.14 | $8.82 | $8.98 | $8.98 | 4,494,233 |
| 2020-07-22 | $8.95 | $9.04 | $8.79 | $8.91 | $8.91 | 3,035,717 |
| 2020-07-21 | $8.99 | $9.17 | $8.94 | $8.98 | $8.98 | 4,766,999 |
| 2020-07-20 | $8.81 | $8.93 | $8.57 | $8.85 | $8.85 | 4,984,099 |
| 2020-07-17 | $8.28 | $9.24 | $8.27 | $8.90 | $8.90 | 19,072,876 |
| 2020-07-16 | $7.84 | $8.31 | $7.77 | $8.15 | $8.15 | 7,331,151 |
| 2020-07-15 | $7.97 | $8.07 | $7.75 | $7.84 | $7.84 | 4,785,470 |
| 2020-07-14 | $7.76 | $8.10 | $7.69 | $7.75 | $7.75 | 5,388,733 |
| 2020-07-13 | $8.03 | $8.07 | $7.73 | $7.79 | $7.79 | 3,766,355 |
| 2020-07-10 | $7.70 | $7.97 | $7.66 | $7.83 | $7.83 | 3,055,021 |
| 2020-07-09 | $7.85 | $7.89 | $7.56 | $7.76 | $7.76 | 2,174,926 |
| 2020-07-08 | $8.06 | $8.06 | $7.71 | $7.87 | $7.87 | 3,922,712 |
| 2020-07-07 | $8.36 | $8.37 | $7.95 | $7.97 | $7.97 | 4,220,684 |
| 2020-07-06 | $8.71 | $8.79 | $8.53 | $8.68 | $8.68 | 2,994,239 |
| 2020-07-02 | $8.40 | $8.72 | $8.35 | $8.41 | $8.41 | 3,045,473 |
| 2020-07-01 | $8.28 | $8.43 | $8.02 | $8.17 | $8.17 | 4,228,293 |
| 2020-06-30 | $8.30 | $8.40 | $8.13 | $8.33 | $8.33 | 5,067,882 |
| 2020-06-29 | $8.40 | $8.58 | $8.22 | $8.35 | $8.35 | 3,276,061 |
| 2020-06-26 | $8.42 | $8.67 | $8.22 | $8.32 | $8.32 | 5,943,959 |
| 2020-06-25 | $8.39 | $8.55 | $8.12 | $8.51 | $8.51 | 8,285,276 |
| 2020-06-24 | $8.91 | $9.00 | $8.42 | $8.51 | $8.51 | 8,178,048 |
| 2020-06-23 | $9.83 | $9.83 | $9.07 | $9.11 | $9.11 | 6,382,607 |
| 2020-06-22 | $9.78 | $10.05 | $9.63 | $9.71 | $9.71 | 3,327,893 |
| 2020-06-19 | $9.93 | $10.00 | $9.44 | $9.73 | $9.73 | 6,222,572 |
| 2020-06-18 | $9.79 | $10.03 | $9.71 | $9.81 | $9.81 | 2,730,083 |
| 2020-06-17 | $10.39 | $10.48 | $9.99 | $10.02 | $10.02 | 2,280,833 |
| 2020-06-16 | $10.39 | $10.73 | $10.18 | $10.38 | $10.38 | 3,922,239 |
| 2020-06-15 | $9.28 | $9.89 | $9.04 | $9.67 | $9.67 | 4,359,223 |
| 2020-06-12 | $10.00 | $10.35 | $9.29 | $9.66 | $9.66 | 2,519,497 |
| 2020-06-11 | $10.05 | $10.16 | $9.46 | $9.48 | $9.48 | 4,510,078 |
| 2020-06-10 | $10.84 | $10.97 | $10.25 | $10.64 | $10.64 | 5,053,839 |
| 2020-06-09 | $11.25 | $11.36 | $10.80 | $10.87 | $10.87 | 2,801,386 |
| 2020-06-08 | $11.21 | $11.52 | $11.03 | $11.44 | $11.44 | 5,119,455 |
| 2020-06-05 | $10.80 | $11.12 | $10.66 | $10.99 | $10.99 | 6,696,674 |
| 2020-06-04 | $10.57 | $10.63 | $10.15 | $10.28 | $10.28 | 4,207,765 |
| 2020-06-03 | $10.49 | $10.96 | $10.40 | $10.57 | $10.57 | 5,470,515 |
| 2020-06-02 | $10.40 | $10.58 | $10.25 | $10.36 | $10.36 | 3,149,250 |
| 2020-06-01 | $10.29 | $10.70 | $10.20 | $10.32 | $10.32 | 4,255,118 |
| 2020-05-29 | $10.28 | $10.45 | $10.04 | $10.31 | $10.31 | 5,961,955 |
| 2020-05-28 | $9.71 | $10.79 | $9.37 | $10.42 | $10.42 | 16,628,076 |
| 2020-05-27 | $9.65 | $9.75 | $9.23 | $9.66 | $9.66 | 4,845,120 |
| 2020-05-26 | $9.60 | $9.79 | $9.44 | $9.47 | $9.47 | 3,814,980 |
| 2020-05-22 | $9.32 | $9.41 | $9.05 | $9.19 | $9.19 | 2,494,527 |
| 2020-05-21 | $9.60 | $9.68 | $9.20 | $9.24 | $9.24 | 2,175,386 |
| 2020-05-20 | $9.44 | $9.65 | $9.37 | $9.58 | $9.58 | 2,932,451 |
| 2020-05-19 | $9.24 | $9.52 | $9.03 | $9.34 | $9.34 | 3,109,730 |
| 2020-05-18 | $9.08 | $9.46 | $9.08 | $9.31 | $9.31 | 4,218,227 |
| 2020-05-15 | $8.84 | $8.89 | $8.62 | $8.78 | $8.78 | 2,485,398 |
| 2020-05-14 | $8.86 | $9.11 | $8.53 | $8.96 | $8.96 | 3,440,013 |
| 2020-05-13 | $9.80 | $9.80 | $8.73 | $8.96 | $8.96 | 9,011,209 |
| 2020-05-12 | $10.88 | $10.96 | $9.74 | $9.75 | $9.75 | 5,117,593 |
| 2020-05-11 | $11.02 | $11.08 | $10.58 | $10.83 | $10.83 | 3,675,989 |
| 2020-05-08 | $11.28 | $11.41 | $11.06 | $11.18 | $11.18 | 3,445,157 |
| 2020-05-07 | $11.00 | $11.62 | $10.76 | $11.02 | $11.02 | 4,953,098 |
| 2020-05-06 | $10.20 | $10.28 | $9.84 | $10.20 | $10.20 | 2,615,965 |
| 2020-05-05 | $10.23 | $10.46 | $10.03 | $10.16 | $10.16 | 3,027,296 |
| 2020-05-04 | $10.04 | $10.31 | $9.77 | $9.95 | $9.95 | 3,049,909 |
| 2020-05-01 | $10.61 | $10.77 | $10.13 | $10.27 | $10.27 | 3,723,920 |
| 2020-04-30 | $11.42 | $11.42 | $10.96 | $11.01 | $11.01 | 2,930,865 |
| 2020-04-29 | $11.61 | $11.92 | $11.32 | $11.60 | $11.60 | 4,295,346 |
| 2020-04-28 | $11.55 | $11.60 | $11.17 | $11.21 | $11.21 | 2,912,692 |
| 2020-04-27 | $10.73 | $11.28 | $10.64 | $11.26 | $11.26 | 4,199,473 |
| 2020-04-24 | $10.25 | $10.73 | $10.17 | $10.66 | $10.66 | 2,347,489 |
| 2020-04-23 | $9.80 | $10.39 | $9.80 | $10.17 | $10.17 | 2,313,260 |
| 2020-04-22 | $9.60 | $10.04 | $9.34 | $9.70 | $9.70 | 2,764,647 |
| 2020-04-21 | $9.64 | $9.97 | $9.32 | $9.35 | $9.35 | 3,319,897 |
| 2020-04-20 | $9.70 | $10.52 | $9.51 | $9.93 | $9.93 | 4,157,736 |
| 2020-04-17 | $10.21 | $10.53 | $10.06 | $10.35 | $10.35 | 2,207,024 |
| 2020-04-16 | $9.74 | $9.87 | $9.46 | $9.80 | $9.80 | 1,617,241 |
| 2020-04-15 | $9.92 | $10.08 | $9.65 | $9.80 | $9.80 | 2,693,604 |
| 2020-04-14 | $10.28 | $10.64 | $9.96 | $10.31 | $10.31 | 4,078,850 |
| 2020-04-13 | $10.42 | $10.86 | $9.85 | $10.13 | $10.13 | 2,217,679 |
| 2020-04-09 | $10.29 | $10.98 | $10.03 | $10.41 | $10.41 | 4,539,438 |
| 2020-04-08 | $9.75 | $10.01 | $9.62 | $10.00 | $10.00 | 3,016,117 |
| 2020-04-07 | $9.99 | $10.20 | $9.52 | $9.61 | $9.61 | 3,901,047 |
| 2020-04-06 | $9.01 | $9.62 | $8.78 | $9.50 | $9.50 | 4,611,324 |
| 2020-04-03 | $8.70 | $9.06 | $8.24 | $8.51 | $8.51 | 2,533,595 |
| 2020-04-02 | $8.48 | $9.18 | $8.44 | $8.69 | $8.69 | 2,786,323 |
| 2020-04-01 | $8.84 | $8.84 | $8.21 | $8.50 | $8.50 | 2,746,129 |
| 2020-03-31 | $9.24 | $9.58 | $8.86 | $9.11 | $9.11 | 4,936,110 |
| 2020-03-30 | $9.38 | $9.58 | $8.50 | $9.22 | $9.22 | 3,444,507 |
| 2020-03-27 | $9.45 | $10.24 | $9.31 | $9.45 | $9.45 | 13,195,141 |
| 2020-03-26 | $9.18 | $10.07 | $9.00 | $9.90 | $9.90 | 4,396,215 |
| 2020-03-25 | $9.46 | $9.78 | $8.62 | $9.09 | $9.09 | 5,473,789 |
| 2020-03-24 | $7.80 | $9.60 | $7.80 | $9.30 | $9.30 | 5,644,504 |
| 2020-03-23 | $7.02 | $7.99 | $7.01 | $7.47 | $7.47 | 4,776,649 |
| 2020-03-20 | $7.21 | $8.18 | $6.86 | $7.25 | $7.25 | 7,739,849 |
| 2020-03-19 | $5.74 | $7.16 | $5.57 | $7.14 | $7.14 | 7,414,996 |
| 2020-03-18 | $6.32 | $7.00 | $5.50 | $5.76 | $5.76 | 6,482,401 |
| 2020-03-17 | $7.02 | $7.48 | $6.41 | $6.67 | $6.67 | 6,470,442 |
| 2020-03-16 | $5.75 | $8.01 | $5.75 | $6.74 | $6.74 | 6,052,232 |
| 2020-03-13 | $7.16 | $7.41 | $6.07 | $7.20 | $7.20 | 8,587,821 |
| 2020-03-12 | $6.89 | $7.05 | $5.76 | $6.67 | $6.67 | 8,695,583 |
| 2020-03-11 | $8.20 | $8.39 | $7.38 | $7.63 | $7.63 | 7,701,236 |
| 2020-03-10 | $9.43 | $9.43 | $8.01 | $8.46 | $8.46 | 7,161,153 |
| 2020-03-09 | $9.63 | $9.70 | $8.81 | $8.85 | $8.85 | 5,021,886 |
| 2020-03-06 | $10.15 | $10.75 | $10.02 | $10.33 | $10.33 | 4,378,048 |
| 2020-03-05 | $10.15 | $10.66 | $10.09 | $10.47 | $10.47 | 4,976,319 |
| 2020-03-04 | $10.52 | $10.63 | $10.06 | $10.51 | $10.51 | 6,060,590 |
| 2020-03-03 | $10.95 | $11.24 | $10.19 | $10.36 | $10.36 | 4,223,782 |
| 2020-03-02 | $10.91 | $11.16 | $10.21 | $11.16 | $11.16 | 4,056,144 |
| 2020-02-28 | $10.33 | $11.36 | $10.33 | $11.01 | $11.01 | 4,137,123 |
| 2020-02-27 | $10.43 | $11.17 | $10.17 | $10.78 | $10.78 | 5,422,509 |
| 2020-02-26 | $11.46 | $11.57 | $10.68 | $10.81 | $10.81 | 4,564,654 |
| 2020-02-25 | $11.86 | $11.93 | $11.17 | $11.40 | $11.40 | 4,392,212 |
| 2020-02-24 | $11.94 | $12.11 | $11.59 | $11.82 | $11.82 | 5,555,454 |
| 2020-02-21 | $12.63 | $12.68 | $12.07 | $12.62 | $12.62 | 5,630,403 |
| 2020-02-20 | $12.74 | $13.34 | $12.19 | $12.59 | $12.59 | 15,205,388 |
| 2020-02-19 | $14.52 | $14.75 | $14.36 | $14.49 | $14.49 | 4,935,680 |
| 2020-02-18 | $14.35 | $14.70 | $14.21 | $14.47 | $14.47 | 3,660,806 |
| 2020-02-14 | $14.39 | $14.71 | $14.28 | $14.52 | $14.52 | 2,031,058 |
| 2020-02-13 | $14.40 | $14.57 | $14.24 | $14.38 | $14.38 | 3,292,737 |
| 2020-02-12 | $14.00 | $14.67 | $14.00 | $14.45 | $14.45 | 4,082,751 |
| 2020-02-11 | $13.45 | $14.05 | $13.10 | $13.89 | $13.89 | 7,957,601 |
| 2020-02-10 | $12.15 | $12.32 | $12.06 | $12.31 | $12.31 | 2,654,476 |
| 2020-02-07 | $12.34 | $12.54 | $12.00 | $12.30 | $12.30 | 1,941,055 |
| 2020-02-06 | $12.81 | $12.88 | $12.36 | $12.42 | $12.42 | 1,436,427 |
| 2020-02-05 | $12.39 | $12.84 | $12.23 | $12.69 | $12.69 | 1,448,460 |
| 2020-02-04 | $12.48 | $12.51 | $12.16 | $12.18 | $12.18 | 1,712,791 |
| 2020-02-03 | $12.33 | $12.53 | $12.19 | $12.22 | $12.22 | 2,438,761 |
| 2020-01-31 | $12.02 | $12.24 | $11.96 | $12.19 | $12.19 | 3,214,429 |
| 2020-01-30 | $12.41 | $12.54 | $11.90 | $12.18 | $12.18 | 4,788,021 |
| 2020-01-29 | $13.17 | $13.38 | $12.51 | $12.60 | $12.60 | 5,033,884 |
| 2020-01-28 | $13.67 | $13.67 | $12.99 | $13.05 | $13.05 | 3,537,471 |
| 2020-01-27 | $13.65 | $13.90 | $13.48 | $13.56 | $13.56 | 2,516,341 |
| 2020-01-24 | $14.62 | $14.65 | $14.10 | $14.16 | $14.16 | 2,807,875 |
| 2020-01-23 | $14.51 | $14.63 | $13.61 | $14.48 | $14.48 | 6,543,103 |
| 2020-01-22 | $14.45 | $14.72 | $14.44 | $14.63 | $14.63 | 1,722,848 |
| 2020-01-21 | $14.63 | $14.72 | $14.26 | $14.42 | $14.42 | 2,213,156 |
| 2020-01-17 | $14.85 | $15.05 | $14.54 | $14.78 | $14.78 | 3,164,836 |
| 2020-01-16 | $14.48 | $14.87 | $14.41 | $14.75 | $14.75 | 2,644,367 |
| 2020-01-15 | $14.35 | $14.53 | $14.13 | $14.24 | $14.24 | 2,095,296 |
| 2020-01-14 | $13.97 | $14.52 | $13.86 | $14.30 | $14.30 | 3,021,925 |
| 2020-01-13 | $13.69 | $14.12 | $13.60 | $14.06 | $14.06 | 1,788,266 |
| 2020-01-10 | $14.02 | $14.09 | $13.56 | $13.62 | $13.62 | 3,072,382 |
| 2020-01-09 | $14.22 | $14.42 | $13.81 | $14.00 | $14.00 | 2,503,146 |
| 2020-01-08 | $14.25 | $14.63 | $14.01 | $14.11 | $14.11 | 3,131,890 |
| 2020-01-07 | $13.57 | $13.71 | $13.26 | $13.46 | $13.46 | 2,273,766 |
| 2020-01-06 | $13.32 | $13.74 | $12.76 | $13.60 | $13.60 | 4,359,580 |
| 2020-01-03 | $13.91 | $14.03 | $13.55 | $13.57 | $13.57 | 2,934,788 |
| 2020-01-02 | $14.45 | $14.49 | $13.98 | $14.06 | $14.06 | 2,219,426 |
| 2019-12-31 | $13.81 | $14.25 | $13.66 | $14.19 | $14.19 | 1,693,095 |
| 2019-12-30 | $13.98 | $14.21 | $13.81 | $13.85 | $13.85 | 1,650,297 |
| 2019-12-27 | $14.13 | $14.24 | $13.86 | $13.95 | $13.95 | 1,412,477 |
| 2019-12-26 | $14.12 | $14.15 | $13.98 | $14.03 | $14.03 | 1,146,971 |
| 2019-12-24 | $14.22 | $14.27 | $13.99 | $14.05 | $14.05 | 507,678 |
| 2019-12-23 | $13.94 | $14.28 | $13.85 | $14.18 | $14.18 | 2,224,882 |
| 2019-12-20 | $14.05 | $14.13 | $13.68 | $13.78 | $13.78 | 3,276,161 |
| 2019-12-19 | $13.98 | $14.25 | $13.87 | $14.00 | $14.00 | 3,561,325 |
| 2019-12-18 | $14.07 | $14.16 | $13.78 | $13.86 | $13.86 | 4,625,429 |
| 2019-12-17 | $13.97 | $14.09 | $13.65 | $14.05 | $14.05 | 3,488,779 |
| 2019-12-16 | $13.99 | $14.34 | $13.88 | $14.01 | $14.01 | 4,781,514 |
| 2019-12-13 | $14.00 | $14.13 | $13.71 | $13.81 | $13.81 | 5,526,936 |
| 2019-12-12 | $13.21 | $14.27 | $13.10 | $13.99 | $13.99 | 4,332,492 |
| 2019-12-11 | $13.03 | $13.22 | $13.02 | $13.12 | $13.12 | 2,588,065 |
| 2019-12-10 | $13.03 | $13.17 | $12.86 | $12.93 | $12.93 | 2,556,309 |
| 2019-12-09 | $13.15 | $13.32 | $13.02 | $13.07 | $13.07 | 1,183,277 |
| 2019-12-06 | $13.43 | $13.55 | $13.09 | $13.17 | $13.17 | 1,811,109 |
| 2019-12-05 | $13.05 | $13.21 | $12.84 | $13.17 | $13.17 | 1,855,392 |
| 2019-12-04 | $13.18 | $13.44 | $13.01 | $13.01 | $13.01 | 2,099,665 |
| 2019-12-03 | $12.85 | $13.16 | $12.65 | $13.12 | $13.12 | 3,127,872 |
| 2019-12-02 | $13.65 | $13.84 | $13.24 | $13.36 | $13.36 | 2,143,364 |
| 2019-11-29 | $13.64 | $13.69 | $13.47 | $13.60 | $13.60 | 642,639 |
| 2019-11-27 | $13.79 | $13.94 | $13.56 | $13.73 | $13.73 | 1,250,790 |
| 2019-11-26 | $14.03 | $14.03 | $13.60 | $13.69 | $13.69 | 2,536,043 |
| 2019-11-25 | $14.05 | $14.13 | $13.83 | $14.09 | $14.09 | 2,292,707 |
| 2019-11-22 | $13.79 | $14.15 | $13.70 | $13.94 | $13.94 | 3,574,238 |
| 2019-11-21 | $13.98 | $14.13 | $13.68 | $13.71 | $13.71 | 3,646,587 |
| 2019-11-20 | $14.21 | $14.33 | $13.77 | $13.99 | $13.99 | 3,084,922 |
| 2019-11-19 | $14.54 | $14.66 | $14.27 | $14.36 | $14.36 | 2,860,078 |
| 2019-11-18 | $14.91 | $15.03 | $14.44 | $14.50 | $14.50 | 4,020,634 |
| 2019-11-15 | $14.81 | $15.21 | $14.80 | $14.95 | $14.95 | 3,204,412 |
| 2019-11-14 | $14.85 | $14.91 | $14.55 | $14.62 | $14.62 | 2,097,418 |
| 2019-11-13 | $15.13 | $15.34 | $14.91 | $14.93 | $14.93 | 3,962,158 |
| 2019-11-12 | $14.97 | $15.23 | $14.74 | $15.19 | $15.19 | 4,285,967 |
| 2019-11-11 | $15.47 | $15.58 | $14.93 | $15.01 | $15.01 | 4,932,063 |
| 2019-11-08 | $15.04 | $15.79 | $14.77 | $15.70 | $15.70 | 6,605,807 |
| 2019-11-07 | $12.88 | $15.06 | $12.81 | $14.94 | $14.94 | 12,434,637 |
| 2019-11-06 | $12.09 | $12.32 | $11.61 | $11.75 | $11.75 | 6,409,088 |
| 2019-11-05 | $11.81 | $12.48 | $11.74 | $12.18 | $12.18 | 7,240,942 |
| 2019-11-04 | $11.48 | $11.84 | $11.32 | $11.64 | $11.64 | 3,602,148 |
| 2019-11-01 | $11.01 | $11.41 | $10.70 | $11.31 | $11.31 | 4,991,146 |
| 2019-10-31 | $11.31 | $11.52 | $11.08 | $11.20 | $11.20 | 4,334,248 |
| 2019-10-30 | $11.78 | $11.78 | $11.28 | $11.36 | $11.36 | 3,813,990 |
| 2019-10-29 | $11.27 | $11.89 | $11.27 | $11.81 | $11.81 | 3,545,222 |
| 2019-10-28 | $12.30 | $12.53 | $11.74 | $11.76 | $11.76 | 2,836,509 |
| 2019-10-25 | $12.15 | $12.49 | $12.08 | $12.23 | $12.23 | 2,730,428 |
| 2019-10-24 | $13.00 | $13.02 | $12.01 | $12.14 | $12.14 | 5,454,534 |
| 2019-10-23 | $12.88 | $13.17 | $12.69 | $13.04 | $13.04 | 3,793,372 |
| 2019-10-22 | $13.20 | $13.35 | $12.87 | $13.02 | $13.02 | 4,641,773 |
| 2019-10-21 | $12.08 | $13.09 | $12.07 | $13.06 | $13.06 | 7,381,190 |
| 2019-10-18 | $11.57 | $11.72 | $11.47 | $11.57 | $11.57 | 1,687,658 |
| 2019-10-17 | $11.51 | $11.64 | $11.38 | $11.63 | $11.63 | 2,581,856 |
| 2019-10-16 | $11.36 | $11.71 | $11.29 | $11.40 | $11.40 | 2,139,385 |
| 2019-10-15 | $11.22 | $11.46 | $11.03 | $11.33 | $11.33 | 2,167,977 |
| 2019-10-14 | $11.13 | $11.31 | $10.80 | $11.14 | $11.14 | 2,331,775 |
| 2019-10-11 | $10.97 | $11.42 | $10.83 | $11.21 | $11.21 | 2,300,048 |
| 2019-10-10 | $10.71 | $10.90 | $10.48 | $10.81 | $10.81 | 2,492,233 |
| 2019-10-09 | $11.15 | $11.15 | $10.72 | $10.74 | $10.74 | 2,552,842 |
| 2019-10-08 | $11.12 | $11.23 | $10.88 | $10.96 | $10.96 | 2,569,133 |
| 2019-10-07 | $11.02 | $11.44 | $10.95 | $11.18 | $11.18 | 2,765,767 |
| 2019-10-04 | $11.00 | $11.06 | $10.54 | $10.99 | $10.99 | 4,326,754 |
| 2019-10-03 | $10.71 | $10.96 | $10.31 | $10.94 | $10.94 | 4,728,375 |
| 2019-10-02 | $11.02 | $11.17 | $10.51 | $10.87 | $10.87 | 4,561,227 |
| 2019-10-01 | $11.91 | $12.06 | $11.02 | $11.18 | $11.18 | 3,556,446 |
| 2019-09-30 | $11.72 | $11.87 | $11.48 | $11.76 | $11.76 | 3,491,062 |
| 2019-09-27 | $11.55 | $11.90 | $11.55 | $11.72 | $11.72 | 2,241,767 |
| 2019-09-26 | $11.87 | $11.92 | $11.36 | $11.53 | $11.53 | 2,907,764 |
| 2019-09-25 | $11.37 | $11.98 | $11.35 | $11.93 | $11.93 | 3,597,064 |
| 2019-09-24 | $12.11 | $12.13 | $11.40 | $11.46 | $11.46 | 3,103,270 |
| 2019-09-23 | $12.03 | $12.10 | $11.60 | $12.04 | $12.04 | 4,993,635 |
| 2019-09-20 | $12.16 | $12.57 | $11.98 | $12.03 | $12.03 | 11,769,681 |
| 2019-09-19 | $12.13 | $12.47 | $11.99 | $12.05 | $12.05 | 3,874,374 |
| 2019-09-18 | $12.42 | $12.68 | $11.99 | $12.11 | $12.11 | 4,352,603 |
| 2019-09-17 | $12.93 | $12.97 | $12.31 | $12.52 | $12.52 | 5,159,185 |
| 2019-09-16 | $12.21 | $13.45 | $12.11 | $13.32 | $13.32 | 5,443,840 |
| 2019-09-13 | $12.66 | $12.90 | $12.07 | $12.10 | $12.10 | 4,351,235 |
| 2019-09-12 | $13.13 | $13.43 | $12.58 | $12.61 | $12.61 | 5,752,285 |
| 2019-09-11 | $12.74 | $13.22 | $12.33 | $13.20 | $13.20 | 5,587,896 |
| 2019-09-10 | $11.96 | $12.57 | $11.87 | $12.54 | $12.54 | 4,374,897 |
| 2019-09-09 | $11.31 | $12.13 | $11.31 | $12.00 | $12.00 | 5,608,641 |
| 2019-09-06 | $10.89 | $11.35 | $10.65 | $11.27 | $11.27 | 5,184,303 |
| 2019-09-05 | $10.78 | $11.25 | $10.71 | $10.87 | $10.87 | 4,573,766 |
| 2019-09-04 | $10.45 | $10.70 | $10.38 | $10.57 | $10.57 | 3,739,206 |
| 2019-09-03 | $10.57 | $10.70 | $10.21 | $10.34 | $10.34 | 4,067,706 |
| 2019-08-30 | $10.98 | $11.09 | $10.62 | $10.74 | $10.74 | 3,868,513 |
| 2019-08-29 | $10.81 | $11.10 | $10.64 | $10.87 | $10.87 | 4,514,928 |
| 2019-08-28 | $9.65 | $10.63 | $9.52 | $10.53 | $10.53 | 7,250,271 |
| 2019-08-27 | $9.98 | $10.00 | $9.53 | $9.70 | $9.70 | 12,635,538 |
| 2019-08-26 | $10.35 | $10.35 | $9.94 | $10.00 | $10.00 | 3,193,241 |
| 2019-08-23 | $10.56 | $10.57 | $10.15 | $10.19 | $10.19 | 5,267,089 |
| 2019-08-22 | $10.90 | $11.02 | $10.67 | $10.68 | $10.68 | 4,124,601 |
| 2019-08-21 | $11.13 | $11.13 | $10.61 | $10.81 | $10.81 | 5,578,848 |
| 2019-08-20 | $11.13 | $11.20 | $10.71 | $10.96 | $10.96 | 5,727,874 |
| 2019-08-19 | $11.01 | $11.36 | $10.85 | $11.28 | $11.28 | 5,008,702 |
| 2019-08-16 | $10.45 | $10.99 | $10.45 | $10.83 | $10.83 | 4,211,994 |
| 2019-08-15 | $10.69 | $10.70 | $10.13 | $10.36 | $10.36 | 4,695,376 |
| 2019-08-14 | $11.24 | $11.31 | $10.66 | $10.72 | $10.72 | 5,071,600 |
| 2019-08-13 | $11.40 | $11.76 | $11.16 | $11.51 | $11.51 | 5,523,102 |
| 2019-08-12 | $12.04 | $12.11 | $11.35 | $11.48 | $11.48 | 5,328,980 |
| 2019-08-09 | $12.78 | $12.91 | $12.14 | $12.20 | $12.20 | 5,276,495 |
| 2019-08-08 | $12.80 | $13.89 | $12.63 | $12.95 | $12.95 | 8,195,120 |
| 2019-08-07 | $13.05 | $13.09 | $12.56 | $12.90 | $12.90 | 5,886,423 |
| 2019-08-06 | $13.47 | $13.70 | $12.92 | $13.29 | $13.29 | 3,798,355 |
| 2019-08-05 | $13.36 | $13.47 | $13.01 | $13.35 | $13.35 | 4,295,564 |
| 2019-08-02 | $13.80 | $13.86 | $13.38 | $13.73 | $13.73 | 3,517,012 |
| 2019-08-01 | $14.26 | $14.51 | $13.88 | $14.05 | $14.05 | 2,423,790 |
| 2019-07-31 | $14.57 | $14.65 | $14.10 | $14.28 | $14.28 | 4,038,202 |
| 2019-07-30 | $15.33 | $15.49 | $14.31 | $14.47 | $14.47 | 6,139,726 |
| 2019-07-29 | $14.87 | $15.06 | $14.65 | $14.87 | $14.87 | 2,286,796 |
| 2019-07-26 | $14.74 | $14.96 | $14.36 | $14.93 | $14.93 | 2,297,170 |
| 2019-07-25 | $14.90 | $14.94 | $14.65 | $14.70 | $14.70 | 1,767,767 |
| 2019-07-24 | $14.55 | $14.90 | $14.55 | $14.84 | $14.84 | 2,873,486 |
| 2019-07-23 | $14.33 | $14.64 | $14.28 | $14.61 | $14.61 | 3,632,142 |
| 2019-07-22 | $14.67 | $14.72 | $14.34 | $14.39 | $14.39 | 2,187,520 |
| 2019-07-19 | $14.59 | $14.85 | $14.30 | $14.64 | $14.64 | 3,289,298 |
| 2019-07-18 | $15.04 | $15.19 | $14.42 | $14.59 | $14.59 | 5,789,693 |
| 2019-07-17 | $15.25 | $15.34 | $14.78 | $15.12 | $15.12 | 3,646,961 |
| 2019-07-16 | $15.53 | $15.70 | $15.34 | $15.35 | $15.35 | 2,007,102 |
| 2019-07-15 | $15.42 | $15.55 | $15.19 | $15.50 | $15.50 | 2,295,427 |
| 2019-07-12 | $15.11 | $15.47 | $15.06 | $15.41 | $15.41 | 2,903,069 |
| 2019-07-11 | $15.45 | $15.53 | $14.92 | $15.04 | $15.04 | 3,871,233 |
| 2019-07-10 | $15.73 | $15.93 | $15.38 | $15.45 | $15.45 | 2,757,753 |
| 2019-07-09 | $15.41 | $15.70 | $15.28 | $15.66 | $15.66 | 2,117,090 |
| 2019-07-08 | $15.58 | $15.75 | $15.34 | $15.53 | $15.53 | 2,821,557 |
| 2019-07-05 | $15.80 | $15.90 | $15.65 | $15.70 | $15.70 | 1,440,892 |
| 2019-07-03 | $16.19 | $16.26 | $15.65 | $15.91 | $15.91 | 4,067,633 |
| 2019-07-02 | $16.20 | $16.20 | $15.91 | $16.09 | $16.09 | 2,430,170 |
| 2019-07-01 | $16.08 | $16.32 | $16.01 | $16.22 | $16.22 | 2,522,872 |
| 2019-06-28 | $15.20 | $15.80 | $15.06 | $15.73 | $15.73 | 3,575,317 |
| 2019-06-27 | $15.50 | $15.51 | $15.02 | $15.09 | $15.09 | 2,344,159 |
| 2019-06-26 | $15.75 | $15.78 | $15.43 | $15.47 | $15.47 | 3,148,234 |
| 2019-06-25 | $15.95 | $15.95 | $15.58 | $15.59 | $15.59 | 1,958,778 |
| 2019-06-24 | $15.96 | $16.07 | $15.75 | $15.87 | $15.87 | 1,878,222 |
| 2019-06-21 | $16.00 | $16.15 | $15.85 | $16.01 | $16.01 | 3,023,862 |
| 2019-06-20 | $16.64 | $16.76 | $15.91 | $16.00 | $16.00 | 4,713,335 |
| 2019-06-19 | $15.99 | $16.12 | $15.47 | $15.61 | $15.61 | 3,330,185 |
| 2019-06-18 | $16.11 | $16.61 | $15.80 | $15.88 | $15.88 | 4,302,479 |
| 2019-06-17 | $15.78 | $16.07 | $15.66 | $15.81 | $15.81 | 2,876,024 |
| 2019-06-14 | $15.80 | $16.11 | $15.34 | $15.90 | $15.90 | 5,004,167 |
| 2019-06-13 | $16.32 | $16.45 | $16.13 | $16.40 | $16.40 | 1,730,276 |
| 2019-06-12 | $16.82 | $16.83 | $16.05 | $16.25 | $16.25 | 2,575,366 |
| 2019-06-11 | $16.99 | $17.15 | $16.49 | $16.52 | $16.52 | 2,399,173 |
| 2019-06-10 | $16.74 | $17.07 | $16.55 | $16.72 | $16.72 | 2,127,575 |
| 2019-06-07 | $16.42 | $16.67 | $16.27 | $16.54 | $16.54 | 2,007,748 |
| 2019-06-06 | $16.76 | $16.90 | $16.17 | $16.37 | $16.37 | 2,816,913 |
| 2019-06-05 | $17.46 | $17.46 | $16.23 | $16.87 | $16.87 | 3,644,184 |
| 2019-06-04 | $16.30 | $16.58 | $16.29 | $16.32 | $16.32 | 2,205,571 |
| 2019-06-03 | $16.23 | $16.47 | $16.11 | $16.18 | $16.18 | 2,608,705 |
| 2019-05-31 | $16.63 | $16.66 | $16.03 | $16.15 | $16.15 | 3,687,673 |
| 2019-05-30 | $16.59 | $17.16 | $16.59 | $16.91 | $16.91 | 3,160,749 |
| 2019-05-29 | $16.81 | $16.88 | $16.51 | $16.64 | $16.64 | 2,783,933 |
| 2019-05-28 | $17.39 | $17.45 | $16.67 | $16.70 | $16.70 | 4,560,670 |
| 2019-05-24 | $17.67 | $17.73 | $17.23 | $17.45 | $17.45 | 2,298,911 |
| 2019-05-23 | $17.60 | $17.63 | $17.18 | $17.49 | $17.49 | 2,638,700 |
| 2019-05-22 | $18.20 | $18.34 | $17.85 | $17.86 | $17.86 | 1,556,466 |
| 2019-05-21 | $18.35 | $18.71 | $18.25 | $18.36 | $18.36 | 2,840,148 |
| 2019-05-20 | $18.54 | $18.57 | $18.20 | $18.20 | $18.20 | 2,082,488 |
| 2019-05-17 | $18.65 | $18.95 | $18.52 | $18.80 | $18.80 | 2,977,838 |
| 2019-05-16 | $18.69 | $19.23 | $18.54 | $18.76 | $18.76 | 3,744,070 |
| 2019-05-15 | $18.48 | $18.62 | $18.13 | $18.60 | $18.60 | 2,893,762 |
| 2019-05-14 | $18.32 | $18.73 | $18.25 | $18.61 | $18.61 | 3,923,333 |
| 2019-05-13 | $18.36 | $18.58 | $17.93 | $18.28 | $18.28 | 4,399,092 |
| 2019-05-10 | $18.73 | $19.10 | $17.83 | $19.09 | $19.09 | 9,064,006 |
| 2019-05-09 | $19.68 | $20.58 | $18.66 | $18.86 | $18.86 | 13,242,312 |
| 2019-05-08 | $23.28 | $23.79 | $22.95 | $23.06 | $23.06 | 4,115,283 |
| 2019-05-07 | $23.84 | $23.91 | $23.04 | $23.48 | $23.48 | 3,107,552 |
| 2019-05-06 | $23.56 | $24.19 | $23.36 | $24.13 | $24.13 | 1,807,399 |
| 2019-05-03 | $23.89 | $24.26 | $23.73 | $24.25 | $24.25 | 3,023,240 |
| 2019-05-02 | $24.20 | $24.20 | $23.54 | $23.87 | $23.87 | 2,826,435 |
| 2019-05-01 | $24.87 | $25.00 | $24.17 | $24.19 | $24.19 | 2,174,628 |
| 2019-04-30 | $25.12 | $25.12 | $24.35 | $24.78 | $24.78 | 2,900,223 |
| 2019-04-29 | $25.36 | $25.68 | $25.09 | $25.21 | $25.21 | 2,515,401 |
| 2019-04-26 | $25.48 | $25.51 | $24.84 | $25.44 | $25.44 | 3,092,049 |
| 2019-04-25 | $26.32 | $26.34 | $25.20 | $25.48 | $25.48 | 3,900,463 |
| 2019-04-24 | $26.10 | $26.50 | $25.96 | $26.37 | $26.37 | 1,649,742 |
| 2019-04-23 | $25.96 | $26.22 | $25.78 | $26.03 | $26.03 | 2,503,287 |
| 2019-04-22 | $26.78 | $26.85 | $25.86 | $25.99 | $25.99 | 2,124,700 |
| 2019-04-18 | $26.46 | $26.59 | $25.85 | $26.01 | $26.01 | 1,962,893 |
| 2019-04-17 | $26.75 | $27.00 | $26.34 | $26.42 | $26.42 | 2,160,902 |
| 2019-04-16 | $26.18 | $26.70 | $26.06 | $26.68 | $26.68 | 1,774,067 |
| 2019-04-15 | $26.18 | $26.32 | $25.68 | $26.04 | $26.04 | 1,618,409 |
| 2019-04-12 | $25.75 | $26.24 | $25.50 | $26.09 | $26.09 | 3,713,234 |
| 2019-04-11 | $25.10 | $25.46 | $25.01 | $25.35 | $25.35 | 3,324,587 |
| 2019-04-10 | $24.52 | $25.01 | $24.27 | $25.00 | $25.00 | 2,970,363 |
| 2019-04-09 | $24.48 | $24.66 | $24.16 | $24.48 | $24.48 | 1,080,450 |
| 2019-04-08 | $25.08 | $25.24 | $24.41 | $24.62 | $24.62 | 1,771,144 |
| 2019-04-05 | $24.64 | $24.97 | $24.55 | $24.77 | $24.77 | 2,236,963 |
| 2019-04-04 | $23.96 | $24.76 | $23.96 | $24.45 | $24.45 | 2,969,488 |
| 2019-04-03 | $23.97 | $24.17 | $23.61 | $23.87 | $23.87 | 4,282,565 |
| 2019-04-02 | $23.79 | $24.32 | $22.80 | $22.83 | $22.83 | 3,959,246 |
| 2019-04-01 | $21.86 | $22.32 | $21.86 | $22.23 | $22.23 | 1,524,543 |
| 2019-03-29 | $21.49 | $21.80 | $21.46 | $21.73 | $21.73 | 1,881,942 |
| 2019-03-28 | $20.95 | $21.40 | $20.68 | $21.37 | $21.37 | 1,831,777 |
| 2019-03-27 | $21.10 | $21.30 | $20.80 | $20.88 | $20.88 | 1,425,611 |
| 2019-03-26 | $21.04 | $21.79 | $20.73 | $21.07 | $21.07 | 1,807,098 |
| 2019-03-25 | $21.21 | $21.33 | $20.63 | $20.84 | $20.84 | 2,056,509 |
| 2019-03-22 | $21.73 | $21.84 | $21.21 | $21.24 | $21.24 | 1,924,858 |
| 2019-03-21 | $21.21 | $21.94 | $21.15 | $21.88 | $21.88 | 983,968 |
| 2019-03-20 | $21.64 | $21.82 | $21.22 | $21.28 | $21.28 | 2,238,422 |
| 2019-03-19 | $21.92 | $21.98 | $21.64 | $21.69 | $21.69 | 2,199,660 |
| 2019-03-18 | $21.78 | $22.05 | $21.69 | $21.87 | $21.87 | 2,393,000 |
| 2019-03-15 | $21.98 | $22.01 | $21.78 | $21.80 | $21.80 | 2,420,770 |
| 2019-03-14 | $21.89 | $21.95 | $21.69 | $21.87 | $21.87 | 1,623,122 |
| 2019-03-13 | $22.13 | $22.29 | $21.88 | $21.91 | $21.91 | 2,321,082 |
| 2019-03-12 | $22.16 | $22.32 | $21.93 | $22.04 | $22.04 | 1,698,473 |
| 2019-03-11 | $22.03 | $22.30 | $21.98 | $22.07 | $22.07 | 2,921,390 |
| 2019-03-08 | $21.84 | $22.03 | $21.56 | $21.90 | $21.90 | 1,901,785 |
| 2019-03-07 | $22.49 | $22.49 | $22.00 | $22.11 | $22.11 | 1,361,216 |
| 2019-03-06 | $22.75 | $22.87 | $22.55 | $22.56 | $22.56 | 1,238,131 |
| 2019-03-05 | $23.03 | $23.27 | $22.84 | $22.86 | $22.86 | 1,442,879 |
| 2019-03-04 | $23.50 | $23.66 | $23.03 | $23.10 | $23.10 | 1,871,287 |
| 2019-03-01 | $23.49 | $23.85 | $23.37 | $23.42 | $23.42 | 2,400,913 |
| 2019-02-28 | $24.16 | $24.29 | $23.29 | $23.31 | $23.31 | 2,680,973 |
| 2019-02-27 | $23.35 | $24.10 | $23.22 | $24.10 | $24.10 | 2,502,608 |
| 2019-02-26 | $23.26 | $23.71 | $23.00 | $23.44 | $23.44 | 2,678,725 |
| 2019-02-25 | $22.94 | $23.37 | $22.66 | $23.34 | $23.34 | 3,936,288 |
| 2019-02-22 | $23.79 | $23.89 | $23.15 | $23.82 | $23.82 | 2,938,014 |
| 2019-02-21 | $24.03 | $24.03 | $22.54 | $23.60 | $23.60 | 3,663,013 |
| 2019-02-20 | $23.14 | $23.76 | $23.11 | $23.46 | $23.46 | 3,291,694 |
| 2019-02-19 | $22.74 | $23.23 | $22.64 | $23.18 | $23.18 | 2,318,637 |
| 2019-02-15 | $22.28 | $22.82 | $22.12 | $22.68 | $22.68 | 1,599,258 |
| 2019-02-14 | $22.29 | $22.64 | $22.15 | $22.19 | $22.19 | 1,588,697 |
| 2019-02-13 | $21.96 | $22.39 | $21.81 | $22.32 | $22.32 | 1,432,303 |
| 2019-02-12 | $21.76 | $22.04 | $21.75 | $21.94 | $21.94 | 1,092,199 |
| 2019-02-11 | $21.36 | $21.86 | $21.27 | $21.68 | $21.68 | 1,176,158 |
| 2019-02-08 | $21.11 | $21.37 | $20.94 | $21.26 | $21.26 | 1,480,669 |
| 2019-02-07 | $21.22 | $21.43 | $20.91 | $21.20 | $21.20 | 1,540,933 |
| 2019-02-06 | $21.40 | $21.61 | $21.32 | $21.40 | $21.40 | 1,056,800 |
| 2019-02-05 | $21.25 | $21.38 | $21.06 | $21.37 | $21.37 | 1,271,913 |
| 2019-02-04 | $21.05 | $21.31 | $20.89 | $21.21 | $21.21 | 1,348,359 |
| 2019-02-01 | $20.96 | $21.10 | $20.71 | $21.05 | $21.05 | 1,874,795 |
| 2019-01-31 | $20.97 | $21.26 | $20.83 | $20.91 | $20.91 | 1,683,017 |
| 2019-01-30 | $20.82 | $21.14 | $20.63 | $21.05 | $21.05 | 1,698,542 |
| 2019-01-29 | $20.82 | $21.19 | $20.71 | $20.82 | $20.82 | 2,192,746 |
| 2019-01-28 | $19.17 | $20.69 | $19.16 | $20.63 | $20.63 | 2,962,766 |
| 2019-01-25 | $19.19 | $19.46 | $19.01 | $19.04 | $19.04 | 1,459,359 |
| 2019-01-24 | $18.50 | $19.01 | $18.49 | $18.99 | $18.99 | 1,185,785 |
| 2019-01-23 | $18.39 | $18.71 | $18.36 | $18.53 | $18.53 | 1,550,085 |
| 2019-01-22 | $18.92 | $19.03 | $18.24 | $18.32 | $18.32 | 2,520,607 |
| 2019-01-18 | $19.10 | $19.30 | $18.99 | $19.05 | $19.05 | 2,449,058 |
| 2019-01-17 | $18.94 | $19.10 | $18.74 | $19.08 | $19.08 | 1,583,725 |
| 2019-01-16 | $18.92 | $19.16 | $18.81 | $18.98 | $18.98 | 1,509,197 |
| 2019-01-15 | $18.74 | $19.00 | $18.62 | $18.93 | $18.93 | 1,020,845 |
| 2019-01-14 | $18.68 | $19.00 | $18.58 | $18.76 | $18.76 | 2,568,797 |
| 2019-01-11 | $18.61 | $18.93 | $18.43 | $18.79 | $18.79 | 1,164,976 |
| 2019-01-10 | $18.31 | $18.77 | $18.29 | $18.73 | $18.73 | 1,801,860 |
| 2019-01-09 | $18.13 | $18.40 | $18.13 | $18.37 | $18.37 | 1,570,688 |
| 2019-01-08 | $17.96 | $18.07 | $17.70 | $18.05 | $18.05 | 2,604,775 |
| 2019-01-07 | $17.46 | $18.00 | $17.46 | $17.87 | $17.87 | 2,365,689 |
| 2019-01-04 | $17.08 | $17.77 | $16.99 | $17.44 | $17.44 | 3,631,946 |
| 2019-01-03 | $16.88 | $17.17 | $16.39 | $16.80 | $16.80 | 2,951,858 |
| 2019-01-02 | $16.05 | $17.09 | $16.00 | $17.07 | $17.07 | 2,396,155 |
| 2018-12-31 | $16.44 | $16.50 | $16.11 | $16.39 | $16.39 | 1,945,385 |
| 2018-12-28 | $16.38 | $16.66 | $16.14 | $16.32 | $16.32 | 1,831,856 |
| 2018-12-27 | $15.96 | $16.35 | $15.74 | $16.34 | $16.34 | 1,820,027 |
| 2018-12-26 | $15.22 | $16.29 | $15.18 | $16.25 | $16.25 | 2,638,627 |
| 2018-12-24 | $15.27 | $15.57 | $15.09 | $15.10 | $15.10 | 1,792,671 |
| 2018-12-21 | $16.16 | $16.16 | $15.37 | $15.43 | $15.43 | 3,698,130 |
| 2018-12-20 | $16.38 | $16.59 | $15.90 | $16.05 | $16.05 | 2,954,367 |
| 2018-12-19 | $16.51 | $17.04 | $16.48 | $16.54 | $16.54 | 1,871,084 |
| 2018-12-18 | $16.80 | $17.16 | $16.59 | $16.60 | $16.60 | 3,373,856 |
| 2018-12-17 | $16.69 | $16.89 | $16.46 | $16.63 | $16.63 | 2,477,215 |
| 2018-12-14 | $16.89 | $17.16 | $16.79 | $16.80 | $16.80 | 3,396,543 |
| 2018-12-13 | $17.60 | $17.64 | $16.90 | $17.07 | $17.07 | 2,896,972 |
| 2018-12-12 | $17.68 | $18.02 | $17.54 | $17.59 | $17.59 | 2,666,689 |
| 2018-12-11 | $17.68 | $17.87 | $17.15 | $17.38 | $17.38 | 3,476,630 |
| 2018-12-10 | $16.89 | $17.49 | $16.80 | $17.32 | $17.32 | 3,557,200 |
| 2018-12-07 | $17.43 | $17.57 | $16.82 | $16.93 | $16.93 | 1,836,889 |
| 2018-12-06 | $17.45 | $17.68 | $17.20 | $17.50 | $17.50 | 3,009,836 |
| 2018-12-04 | $18.35 | $18.42 | $17.59 | $17.68 | $17.68 | 2,344,222 |
| 2018-12-03 | $18.44 | $18.55 | $18.00 | $18.37 | $18.37 | 2,205,345 |
| 2018-11-30 | $17.65 | $18.11 | $17.57 | $18.10 | $18.10 | 5,875,860 |
| 2018-11-29 | $17.94 | $18.01 | $17.65 | $17.68 | $17.68 | 2,327,797 |
| 2018-11-28 | $18.00 | $18.12 | $17.82 | $18.01 | $18.01 | 4,009,257 |
| 2018-11-27 | $18.00 | $18.09 | $17.81 | $17.87 | $17.87 | 3,792,071 |
| 2018-11-26 | $18.29 | $18.29 | $17.92 | $18.06 | $18.06 | 3,892,035 |
| 2018-11-23 | $17.73 | $18.07 | $17.60 | $17.62 | $17.62 | 710,792 |
| 2018-11-21 | $17.66 | $18.14 | $17.58 | $17.83 | $17.83 | 2,427,694 |
| 2018-11-20 | $17.92 | $18.00 | $17.27 | $17.55 | $17.55 | 3,186,770 |
| 2018-11-19 | $18.73 | $18.96 | $18.10 | $18.14 | $18.14 | 3,716,421 |
| 2018-11-16 | $18.73 | $18.84 | $18.18 | $18.46 | $18.46 | 5,114,571 |
| 2018-11-15 | $18.71 | $18.80 | $18.11 | $18.77 | $18.77 | 5,072,396 |
| 2018-11-14 | $18.92 | $19.37 | $18.49 | $18.63 | $18.63 | 6,275,092 |
| 2018-11-13 | $19.10 | $19.58 | $18.39 | $18.51 | $18.51 | 5,691,017 |
| 2018-11-12 | $19.26 | $19.75 | $19.10 | $19.24 | $19.24 | 4,727,460 |
| 2018-11-09 | $19.32 | $19.79 | $18.85 | $19.39 | $19.39 | 5,264,764 |
| 2018-11-08 | $20.35 | $21.06 | $18.52 | $19.56 | $19.56 | 24,795,267 |
| 2018-11-07 | $23.55 | $24.60 | $23.43 | $24.49 | $24.49 | 6,019,509 |
| 2018-11-06 | $24.38 | $24.92 | $24.31 | $24.76 | $24.76 | 3,023,585 |
| 2018-11-05 | $24.72 | $25.05 | $24.45 | $24.57 | $24.57 | 2,274,832 |
| 2018-11-02 | $25.04 | $25.22 | $24.59 | $24.64 | $24.64 | 2,400,133 |
| 2018-11-01 | $24.19 | $25.10 | $24.01 | $24.94 | $24.94 | 2,447,793 |
| 2018-10-31 | $23.78 | $24.68 | $23.46 | $24.06 | $24.06 | 8,117,322 |
| 2018-10-30 | $23.51 | $23.93 | $23.36 | $23.47 | $23.47 | 5,572,783 |
| 2018-10-29 | $23.91 | $24.50 | $23.14 | $23.47 | $23.47 | 1,482,355 |
| 2018-10-26 | $24.11 | $24.25 | $23.31 | $23.60 | $23.60 | 1,495,139 |
| 2018-10-25 | $24.53 | $24.89 | $24.39 | $24.46 | $24.46 | 2,487,797 |
| 2018-10-24 | $25.60 | $25.67 | $24.37 | $24.43 | $24.43 | 2,826,316 |
| 2018-10-23 | $25.21 | $25.70 | $24.55 | $25.60 | $25.60 | 3,294,861 |
| 2018-10-22 | $25.71 | $25.86 | $25.49 | $25.72 | $25.72 | 1,141,294 |
| 2018-10-19 | $26.09 | $26.30 | $25.49 | $25.59 | $25.59 | 1,506,754 |
| 2018-10-18 | $26.02 | $26.18 | $25.75 | $25.93 | $25.93 | 1,449,833 |
| 2018-10-17 | $25.76 | $26.16 | $25.61 | $26.11 | $26.11 | 1,253,666 |
| 2018-10-16 | $25.27 | $25.79 | $24.97 | $25.77 | $25.77 | 1,728,140 |
| 2018-10-15 | $24.96 | $25.45 | $24.83 | $25.15 | $25.15 | 1,734,851 |
| 2018-10-12 | $25.62 | $25.80 | $24.82 | $25.05 | $25.05 | 2,820,731 |
| 2018-10-11 | $25.87 | $25.97 | $25.05 | $25.18 | $25.18 | 1,737,926 |
| 2018-10-10 | $27.11 | $27.49 | $25.80 | $25.86 | $25.86 | 2,106,009 |
| 2018-10-09 | $27.25 | $27.55 | $26.94 | $27.18 | $27.18 | 2,643,232 |
| 2018-10-08 | $27.80 | $28.06 | $27.30 | $27.87 | $27.87 | 1,919,865 |
| 2018-10-05 | $28.41 | $29.06 | $27.70 | $27.88 | $27.88 | 3,111,648 |
| 2018-10-04 | $30.05 | $30.05 | $29.29 | $29.43 | $29.43 | 2,379,232 |
| 2018-10-03 | $29.65 | $29.98 | $29.42 | $29.60 | $29.60 | 2,289,989 |
| 2018-10-02 | $29.70 | $29.90 | $29.51 | $29.56 | $29.56 | 2,789,154 |
| 2018-10-01 | $30.79 | $30.88 | $29.62 | $29.79 | $29.79 | 3,280,554 |
| 2018-09-28 | $29.73 | $30.93 | $29.71 | $30.76 | $30.76 | 2,585,581 |
| 2018-09-27 | $30.12 | $30.18 | $29.63 | $29.78 | $29.78 | 2,172,930 |
| 2018-09-26 | $30.25 | $30.30 | $30.00 | $30.11 | $30.11 | 3,069,507 |
| 2018-09-25 | $30.17 | $30.33 | $30.07 | $30.16 | $30.16 | 3,096,169 |
| 2018-09-24 | $30.41 | $30.67 | $29.84 | $30.16 | $30.16 | 2,377,569 |
| 2018-09-21 | $30.58 | $30.70 | $30.35 | $30.52 | $30.52 | 2,990,675 |
| 2018-09-20 | $30.20 | $30.64 | $30.11 | $30.53 | $30.53 | 3,232,812 |
| 2018-09-19 | $29.66 | $30.19 | $29.66 | $30.09 | $30.09 | 2,228,190 |
| 2018-09-18 | $30.30 | $30.32 | $29.46 | $29.60 | $29.60 | 2,475,353 |
| 2018-09-17 | $30.27 | $30.44 | $30.14 | $30.25 | $30.25 | 1,499,869 |
| 2018-09-14 | $30.84 | $30.86 | $30.17 | $30.28 | $30.28 | 2,332,787 |
| 2018-09-13 | $31.13 | $31.35 | $30.56 | $30.83 | $30.83 | 1,442,051 |
| 2018-09-12 | $30.83 | $31.34 | $30.73 | $31.13 | $31.13 | 1,750,834 |
| 2018-09-11 | $30.49 | $30.99 | $30.18 | $30.85 | $30.85 | 1,034,132 |
| 2018-09-10 | $30.60 | $30.75 | $30.34 | $30.57 | $30.57 | 701,374 |
| 2018-09-07 | $30.88 | $30.91 | $30.44 | $30.54 | $30.54 | 625,179 |
| 2018-09-06 | $31.25 | $31.38 | $30.81 | $30.90 | $30.90 | 779,909 |
| 2018-09-05 | $31.25 | $31.65 | $31.07 | $31.23 | $31.23 | 852,847 |
| 2018-09-04 | $31.56 | $31.77 | $31.35 | $31.36 | $31.36 | 879,489 |
| 2018-08-31 | $31.45 | $31.72 | $31.41 | $31.69 | $31.69 | 1,006,279 |
| 2018-08-30 | $31.83 | $31.96 | $31.50 | $31.56 | $31.56 | 938,764 |
| 2018-08-29 | $31.66 | $31.90 | $31.48 | $31.85 | $31.85 | 619,695 |
| 2018-08-28 | $31.27 | $31.77 | $31.23 | $31.65 | $31.65 | 1,755,571 |
| 2018-08-27 | $31.01 | $31.52 | $30.95 | $31.26 | $31.26 | 999,851 |
| 2018-08-24 | $30.73 | $30.95 | $30.53 | $30.88 | $30.88 | 783,934 |
| 2018-08-23 | $30.63 | $30.79 | $30.49 | $30.59 | $30.59 | 1,263,698 |
| 2018-08-22 | $31.06 | $31.06 | $30.31 | $30.65 | $30.65 | 1,393,930 |
| 2018-08-21 | $31.18 | $31.35 | $31.01 | $31.07 | $31.07 | 721,372 |
| 2018-08-20 | $30.89 | $31.24 | $30.65 | $31.21 | $31.21 | 794,354 |
| 2018-08-17 | $30.74 | $30.98 | $30.59 | $30.88 | $30.88 | 1,055,254 |
| 2018-08-16 | $30.97 | $31.08 | $30.71 | $30.74 | $30.74 | 820,772 |
| 2018-08-15 | $31.04 | $31.23 | $30.46 | $30.84 | $30.84 | 452,727 |
| 2018-08-14 | $31.49 | $31.75 | $31.16 | $31.20 | $31.20 | 608,549 |
| 2018-08-13 | $31.61 | $31.70 | $31.23 | $31.38 | $31.38 | 737,665 |
| 2018-08-10 | $31.80 | $31.96 | $31.56 | $31.57 | $31.57 | 1,028,800 |
| 2018-08-09 | $31.63 | $31.98 | $31.46 | $31.97 | $31.97 | 882,655 |
| 2018-08-08 | $31.69 | $31.97 | $31.51 | $31.71 | $31.71 | 794,246 |
| 2018-08-07 | $31.29 | $31.58 | $31.23 | $31.57 | $31.57 | 679,441 |
| 2018-08-06 | $30.20 | $31.43 | $30.15 | $31.31 | $31.31 | 945,252 |
| 2018-08-03 | $31.56 | $31.87 | $31.34 | $31.64 | $31.64 | 809,244 |
| 2018-08-02 | $31.79 | $31.92 | $31.57 | $31.60 | $31.60 | 819,150 |
| 2018-08-01 | $32.08 | $32.48 | $31.61 | $31.88 | $31.88 | 1,491,005 |
| 2018-07-31 | $31.04 | $32.38 | $30.41 | $32.11 | $32.11 | 3,221,143 |
| 2018-07-30 | $30.62 | $30.98 | $30.50 | $30.64 | $30.64 | 1,057,642 |
| 2018-07-27 | $30.75 | $30.98 | $30.49 | $30.60 | $30.60 | 1,362,741 |
| 2018-07-26 | $30.36 | $30.66 | $30.24 | $30.54 | $30.54 | 1,276,402 |
| 2018-07-25 | $30.17 | $30.58 | $30.17 | $30.35 | $30.35 | 1,211,921 |
| 2018-07-24 | $30.05 | $30.54 | $30.05 | $30.14 | $30.14 | 1,017,277 |
| 2018-07-23 | $30.19 | $30.26 | $29.77 | $30.08 | $30.08 | 1,515,495 |
| 2018-07-20 | $30.24 | $30.24 | $29.80 | $30.16 | $30.16 | 890,509 |
| 2018-07-19 | $30.24 | $30.54 | $29.99 | $30.23 | $30.23 | 985,855 |
| 2018-07-18 | $29.75 | $30.48 | $29.75 | $30.37 | $30.37 | 1,594,942 |
| 2018-07-17 | $29.38 | $29.74 | $29.18 | $29.69 | $29.69 | 1,490,052 |
| 2018-07-16 | $29.96 | $30.24 | $29.26 | $29.27 | $29.27 | 1,496,529 |
| 2018-07-13 | $29.92 | $30.19 | $29.71 | $29.75 | $29.75 | 1,171,888 |
| 2018-07-12 | $29.99 | $30.13 | $29.81 | $29.86 | $29.86 | 1,004,606 |
| 2018-07-11 | $29.71 | $30.03 | $29.59 | $29.89 | $29.89 | 720,642 |
| 2018-07-10 | $30.06 | $30.14 | $29.76 | $29.90 | $29.90 | 677,096 |
| 2018-07-09 | $29.78 | $30.12 | $29.72 | $29.96 | $29.96 | 1,002,362 |
| 2018-07-06 | $29.37 | $29.73 | $29.15 | $29.63 | $29.63 | 869,059 |
| 2018-07-05 | $29.27 | $29.56 | $29.10 | $29.43 | $29.43 | 1,601,804 |
| 2018-07-03 | $29.47 | $29.54 | $29.04 | $29.22 | $29.22 | 884,514 |
| 2018-07-02 | $29.13 | $29.53 | $28.94 | $29.32 | $29.32 | 1,336,356 |
| 2018-06-29 | $28.94 | $29.52 | $28.72 | $29.21 | $29.21 | 1,681,981 |
| 2018-06-28 | $28.83 | $29.09 | $28.51 | $28.92 | $28.92 | 826,865 |
| 2018-06-27 | $29.37 | $29.54 | $28.80 | $28.93 | $28.93 | 1,111,449 |
| 2018-06-26 | $29.29 | $29.72 | $28.92 | $29.38 | $29.38 | 1,062,440 |
| 2018-06-25 | $29.23 | $29.30 | $28.70 | $29.23 | $29.23 | 1,411,083 |
| 2018-06-22 | $29.47 | $29.65 | $29.00 | $29.31 | $29.31 | 3,054,126 |
| 2018-06-21 | $29.70 | $29.72 | $29.29 | $29.38 | $29.38 | 1,182,988 |
| 2018-06-20 | $29.96 | $30.37 | $29.53 | $29.69 | $29.69 | 1,190,738 |
| 2018-06-19 | $29.85 | $30.07 | $29.70 | $29.76 | $29.76 | 1,617,796 |
| 2018-06-18 | $30.21 | $30.33 | $29.86 | $30.16 | $30.16 | 1,347,148 |
| 2018-06-15 | $30.28 | $30.50 | $30.11 | $30.43 | $30.43 | 1,346,807 |
| 2018-06-14 | $30.24 | $30.54 | $30.12 | $30.27 | $30.27 | 1,135,883 |
| 2018-06-13 | $30.32 | $30.68 | $29.97 | $30.22 | $30.22 | 1,368,413 |
| 2018-06-12 | $29.92 | $30.27 | $29.75 | $30.24 | $30.24 | 1,372,404 |
| 2018-06-11 | $29.79 | $30.25 | $29.76 | $29.79 | $29.79 | 805,940 |
| 2018-06-08 | $29.78 | $30.14 | $29.61 | $29.80 | $29.80 | 848,769 |
| 2018-06-07 | $30.18 | $30.49 | $29.89 | $29.91 | $29.91 | 1,572,328 |
| 2018-06-06 | $30.05 | $30.36 | $29.78 | $30.06 | $30.06 | 1,441,040 |
| 2018-06-05 | $30.09 | $30.34 | $29.99 | $30.06 | $30.06 | 1,689,954 |
| 2018-06-04 | $29.99 | $30.30 | $29.00 | $30.25 | $30.25 | 1,185,748 |
| 2018-06-01 | $29.46 | $29.84 | $29.26 | $29.79 | $29.79 | 1,056,489 |
| 2018-05-31 | $29.45 | $29.52 | $29.08 | $29.32 | $29.32 | 3,489,602 |
| 2018-05-30 | $29.52 | $29.56 | $29.28 | $29.41 | $29.41 | 1,295,352 |
| 2018-05-29 | $29.34 | $29.60 | $28.94 | $29.37 | $29.37 | 1,052,783 |
| 2018-05-25 | $28.98 | $29.82 | $28.95 | $29.62 | $29.62 | 2,470,919 |
| 2018-05-24 | $28.99 | $29.49 | $28.93 | $28.95 | $28.95 | 1,701,029 |
| 2018-05-23 | $29.33 | $29.40 | $28.86 | $29.09 | $29.09 | 2,165,840 |
| 2018-05-22 | $29.68 | $29.85 | $29.39 | $29.54 | $29.54 | 1,398,276 |
| 2018-05-21 | $29.88 | $30.23 | $29.59 | $29.63 | $29.63 | 3,972,554 |
| 2018-05-18 | $29.90 | $30.18 | $29.75 | $29.76 | $29.76 | 1,344,890 |
| 2018-05-17 | $30.00 | $30.07 | $29.58 | $30.00 | $30.00 | 2,022,184 |
| 2018-05-16 | $29.41 | $30.14 | $29.11 | $29.85 | $29.85 | 1,957,611 |
| 2018-05-15 | $29.61 | $29.61 | $28.84 | $29.23 | $29.23 | 1,403,209 |
| 2018-05-14 | $29.91 | $30.12 | $29.28 | $29.31 | $29.31 | 942,899 |
| 2018-05-11 | $29.63 | $29.96 | $29.27 | $29.90 | $29.90 | 1,680,281 |
| 2018-05-10 | $29.56 | $29.87 | $29.26 | $29.50 | $29.50 | 1,442,630 |
| 2018-05-09 | $29.62 | $29.84 | $29.45 | $29.58 | $29.58 | 1,756,398 |
| 2018-05-08 | $29.57 | $30.05 | $29.27 | $29.48 | $29.48 | 3,738,357 |
| 2018-05-07 | $28.02 | $29.08 | $28.02 | $28.95 | $28.95 | 2,583,163 |
| 2018-05-04 | $28.11 | $28.34 | $27.79 | $28.01 | $28.01 | 2,668,174 |
| 2018-05-03 | $28.06 | $28.34 | $27.78 | $28.30 | $28.30 | 3,774,239 |
| 2018-05-02 | $28.00 | $28.45 | $27.76 | $28.40 | $28.40 | 4,516,134 |
| 2018-05-01 | $30.96 | $31.20 | $26.29 | $27.59 | $27.59 | 14,359,553 |
| 2018-04-30 | $38.14 | $38.45 | $37.41 | $38.22 | $38.22 | 2,710,185 |
| 2018-04-27 | $39.52 | $39.58 | $38.73 | $38.86 | $38.86 | 1,744,180 |
| 2018-04-26 | $40.69 | $40.77 | $39.71 | $39.71 | $39.71 | 1,649,314 |
| 2018-04-25 | $40.44 | $40.78 | $40.20 | $40.62 | $40.62 | 583,363 |
| 2018-04-24 | $40.70 | $41.31 | $40.29 | $40.55 | $40.55 | 504,679 |
| 2018-04-23 | $40.91 | $41.07 | $39.43 | $40.52 | $40.52 | 511,115 |
| 2018-04-20 | $40.69 | $41.10 | $40.54 | $40.86 | $40.86 | 508,832 |
| 2018-04-19 | $41.00 | $41.18 | $40.54 | $40.68 | $40.68 | 950,330 |
| 2018-04-18 | $40.66 | $41.49 | $40.46 | $41.04 | $41.04 | 1,373,807 |
| 2018-04-17 | $40.96 | $41.03 | $40.42 | $40.58 | $40.58 | 1,664,823 |
| 2018-04-16 | $40.69 | $41.00 | $40.18 | $40.55 | $40.55 | 1,157,725 |
| 2018-04-13 | $41.09 | $41.10 | $40.33 | $40.41 | $40.41 | 947,093 |
| 2018-04-12 | $40.42 | $41.60 | $39.76 | $41.02 | $41.02 | 1,723,562 |
| 2018-04-11 | $39.36 | $39.83 | $38.91 | $39.64 | $39.64 | 1,095,182 |
| 2018-04-10 | $39.42 | $39.71 | $39.23 | $39.37 | $39.37 | 1,085,911 |
| 2018-04-09 | $39.04 | $39.40 | $38.82 | $38.85 | $38.85 | 598,483 |
| 2018-04-06 | $39.59 | $40.00 | $38.55 | $38.93 | $38.93 | 604,907 |
| 2018-04-05 | $39.93 | $40.18 | $39.45 | $39.79 | $39.79 | 574,228 |
| 2018-04-04 | $38.78 | $39.78 | $38.78 | $39.61 | $39.61 | 1,377,293 |
| 2018-04-03 | $39.80 | $39.86 | $39.30 | $39.43 | $39.43 | 1,259,418 |
| 2018-04-02 | $39.78 | $39.91 | $38.99 | $39.46 | $39.46 | 982,956 |
| 2018-03-29 | $39.00 | $40.24 | $38.87 | $39.97 | $39.97 | 1,365,885 |
| 2018-03-28 | $39.40 | $39.40 | $38.51 | $38.65 | $38.65 | 555,772 |
| 2018-03-27 | $40.24 | $40.38 | $39.20 | $39.39 | $39.39 | 749,725 |
| 2018-03-26 | $39.53 | $40.17 | $39.23 | $40.13 | $40.13 | 1,067,786 |
| 2018-03-23 | $39.79 | $40.58 | $38.93 | $38.94 | $38.94 | 962,733 |
| 2018-03-22 | $39.96 | $40.36 | $39.55 | $39.66 | $39.66 | 1,298,258 |
| 2018-03-21 | $40.33 | $40.54 | $39.94 | $40.38 | $40.38 | 830,367 |
| 2018-03-20 | $40.54 | $40.60 | $40.12 | $40.31 | $40.31 | 720,549 |
| 2018-03-19 | $40.66 | $40.93 | $39.99 | $40.49 | $40.49 | 2,184,815 |
| 2018-03-16 | $40.61 | $40.96 | $40.50 | $40.91 | $40.91 | 1,305,109 |
| 2018-03-15 | $40.66 | $40.73 | $40.19 | $40.47 | $40.47 | 1,015,073 |
| 2018-03-14 | $41.02 | $41.35 | $40.60 | $40.70 | $40.70 | 1,366,870 |
| 2018-03-13 | $41.26 | $41.26 | $40.95 | $40.96 | $40.96 | 1,320,475 |
| 2018-03-12 | $41.06 | $41.44 | $40.93 | $40.94 | $40.94 | 919,701 |
| 2018-03-09 | $40.63 | $41.23 | $40.43 | $40.99 | $40.99 | 1,048,890 |
| 2018-03-08 | $40.16 | $40.45 | $39.94 | $40.43 | $40.43 | 923,826 |
| 2018-03-07 | $39.84 | $40.31 | $39.70 | $40.06 | $40.06 | 1,497,328 |
| 2018-03-06 | $40.00 | $40.54 | $39.63 | $40.22 | $40.22 | 1,949,858 |
| 2018-03-05 | $39.12 | $40.12 | $38.88 | $39.86 | $39.86 | 1,198,647 |
| 2018-03-02 | $37.63 | $39.57 | $37.40 | $39.49 | $39.49 | 1,844,819 |
| 2018-03-01 | $38.65 | $39.33 | $38.30 | $38.34 | $38.34 | 2,387,607 |
| 2018-02-28 | $39.16 | $39.40 | $38.70 | $38.71 | $38.71 | 1,085,545 |
| 2018-02-27 | $39.24 | $39.85 | $39.18 | $39.19 | $39.19 | 1,540,849 |
| 2018-02-26 | $38.87 | $39.49 | $38.66 | $39.36 | $39.36 | 3,214,888 |
| 2018-02-23 | $38.31 | $38.75 | $38.07 | $38.73 | $38.73 | 990,622 |
| 2018-02-22 | $38.56 | $38.80 | $38.18 | $38.25 | $38.25 | 1,561,764 |
| 2018-02-21 | $38.94 | $39.23 | $38.50 | $38.50 | $38.50 | 1,467,551 |
| 2018-02-20 | $38.66 | $39.16 | $38.48 | $38.78 | $38.78 | 3,141,978 |
| 2018-02-16 | $39.03 | $39.64 | $38.46 | $39.02 | $39.02 | 2,664,475 |
| 2018-02-15 | $37.38 | $39.28 | $37.10 | $39.26 | $39.26 | 3,458,668 |
| 2018-02-14 | $37.99 | $39.36 | $37.61 | $38.88 | $38.88 | 3,557,028 |
| 2018-02-13 | $37.06 | $37.77 | $37.00 | $37.71 | $37.71 | 1,684,588 |
| 2018-02-12 | $37.42 | $37.73 | $37.04 | $37.30 | $37.30 | 1,550,020 |
| 2018-02-09 | $37.18 | $37.39 | $35.75 | $37.06 | $37.06 | 1,846,400 |
| 2018-02-08 | $38.12 | $38.88 | $36.70 | $36.71 | $36.71 | 1,143,770 |
| 2018-02-07 | $37.85 | $38.73 | $37.85 | $38.18 | $38.18 | 1,235,510 |
| 2018-02-06 | $36.78 | $37.95 | $36.65 | $37.88 | $37.88 | 1,831,583 |
| 2018-02-05 | $38.25 | $38.59 | $37.39 | $37.42 | $37.42 | 1,741,090 |
| 2018-02-02 | $39.50 | $39.61 | $38.59 | $38.67 | $38.67 | 1,262,259 |
| 2018-02-01 | $38.53 | $39.93 | $38.39 | $39.77 | $39.77 | 2,797,055 |
| 2018-01-31 | $38.78 | $38.93 | $38.43 | $38.63 | $38.63 | 1,973,669 |
| 2018-01-30 | $38.65 | $38.93 | $38.64 | $38.77 | $38.77 | 1,773,282 |
| 2018-01-29 | $38.67 | $39.23 | $38.67 | $38.99 | $38.99 | 2,547,931 |
| 2018-01-26 | $39.15 | $39.17 | $38.58 | $38.85 | $38.85 | 1,501,842 |
| 2018-01-25 | $38.86 | $39.07 | $38.26 | $38.42 | $38.42 | 2,379,820 |
| 2018-01-24 | $39.00 | $39.07 | $38.54 | $38.66 | $38.66 | 2,663,424 |
| 2018-01-23 | $38.65 | $39.02 | $38.41 | $38.83 | $38.83 | 1,272,976 |
| 2018-01-22 | $38.80 | $38.80 | $38.45 | $38.68 | $38.68 | 1,939,071 |
| 2018-01-19 | $38.64 | $38.84 | $38.30 | $38.65 | $38.65 | 1,252,870 |
| 2018-01-18 | $38.67 | $38.85 | $38.35 | $38.50 | $38.50 | 1,989,435 |
| 2018-01-17 | $38.87 | $39.04 | $38.54 | $38.70 | $38.70 | 3,041,287 |
| 2018-01-16 | $39.07 | $39.12 | $38.42 | $38.54 | $38.54 | 2,030,650 |
| 2018-01-12 | $39.12 | $39.33 | $38.67 | $38.97 | $38.97 | 2,203,702 |
| 2018-01-11 | $38.39 | $38.91 | $38.18 | $38.84 | $38.84 | 2,253,549 |
| 2018-01-10 | $38.59 | $38.69 | $37.79 | $38.21 | $38.21 | 1,054,187 |
| 2018-01-09 | $38.82 | $39.02 | $38.39 | $38.72 | $38.72 | 2,073,914 |
| 2018-01-08 | $38.10 | $38.57 | $37.84 | $38.51 | $38.51 | 1,079,197 |
| 2018-01-05 | $38.15 | $38.23 | $37.94 | $38.10 | $38.10 | 1,171,365 |
| 2018-01-04 | $38.23 | $38.59 | $37.78 | $37.87 | $37.87 | 1,318,951 |
| 2018-01-03 | $38.43 | $38.47 | $37.95 | $38.15 | $38.15 | 1,325,092 |
| 2018-01-02 | $38.05 | $38.25 | $37.86 | $38.20 | $38.20 | 1,597,563 |
| 2017-12-29 | $38.26 | $38.35 | $37.54 | $37.83 | $37.83 | 1,045,535 |
| 2017-12-28 | $38.18 | $38.35 | $37.94 | $38.26 | $38.26 | 623,549 |
| 2017-12-27 | $38.10 | $38.24 | $37.98 | $38.16 | $38.16 | 808,032 |
| 2017-12-26 | $38.21 | $38.35 | $38.01 | $38.04 | $38.04 | 469,921 |
| 2017-12-22 | $38.58 | $38.58 | $37.86 | $38.31 | $38.31 | 935,920 |
| 2017-12-21 | $38.24 | $38.69 | $38.21 | $38.42 | $38.42 | 1,256,162 |
| 2017-12-20 | $38.07 | $38.32 | $37.73 | $38.22 | $38.22 | 1,044,630 |
| 2017-12-19 | $37.82 | $38.05 | $37.51 | $37.83 | $37.83 | 2,482,592 |
| 2017-12-18 | $37.98 | $38.35 | $37.70 | $37.82 | $37.82 | 1,989,934 |
| 2017-12-15 | $38.07 | $38.19 | $37.68 | $37.72 | $37.72 | 1,310,008 |
| 2017-12-14 | $38.73 | $38.81 | $37.94 | $38.01 | $38.01 | 1,385,321 |
| 2017-12-13 | $39.08 | $39.26 | $38.34 | $38.71 | $38.71 | 1,335,605 |
| 2017-12-12 | $38.34 | $38.93 | $38.17 | $38.77 | $38.77 | 1,799,827 |
| 2017-12-11 | $37.95 | $38.46 | $37.82 | $38.43 | $38.43 | 1,682,102 |
| 2017-12-08 | $37.42 | $38.03 | $37.26 | $37.91 | $37.91 | 1,766,060 |
| 2017-12-07 | $36.96 | $37.53 | $36.61 | $37.41 | $37.41 | 2,274,317 |
| 2017-12-06 | $36.50 | $37.24 | $36.29 | $36.88 | $36.88 | 2,215,483 |
| 2017-12-05 | $36.56 | $36.76 | $36.23 | $36.31 | $36.31 | 1,581,962 |
| 2017-12-04 | $36.29 | $37.17 | $36.10 | $36.59 | $36.59 | 2,294,350 |
| 2017-12-01 | $35.95 | $36.24 | $35.00 | $36.07 | $36.07 | 1,606,703 |
| 2017-11-30 | $36.57 | $36.57 | $35.78 | $35.99 | $35.99 | 1,777,144 |
| 2017-11-29 | $36.71 | $37.09 | $36.15 | $36.44 | $36.44 | 1,385,690 |
| 2017-11-28 | $36.41 | $36.84 | $36.10 | $36.76 | $36.76 | 1,478,960 |
| 2017-11-27 | $35.42 | $36.24 | $35.30 | $36.20 | $36.20 | 1,589,946 |
| 2017-11-24 | $35.69 | $35.69 | $35.27 | $35.43 | $35.43 | 451,073 |
| 2017-11-22 | $35.15 | $35.75 | $35.15 | $35.56 | $35.56 | 1,309,127 |
| 2017-11-21 | $34.75 | $35.53 | $34.62 | $35.09 | $35.09 | 1,794,387 |
| 2017-11-20 | $33.95 | $34.56 | $33.93 | $34.45 | $34.45 | 1,156,995 |
| 2017-11-17 | $33.60 | $33.99 | $33.34 | $33.92 | $33.92 | 1,623,845 |
| 2017-11-16 | $33.80 | $34.01 | $33.59 | $33.68 | $33.68 | 1,128,095 |
| 2017-11-15 | $33.58 | $33.92 | $33.05 | $33.57 | $33.57 | 1,121,568 |
| 2017-11-14 | $33.74 | $34.13 | $33.63 | $33.84 | $33.84 | 722,061 |
| 2017-11-13 | $33.77 | $34.23 | $33.44 | $33.94 | $33.94 | 1,279,045 |
| 2017-11-10 | $33.90 | $34.35 | $33.71 | $33.79 | $33.79 | 1,346,808 |
| 2017-11-09 | $33.70 | $34.07 | $33.36 | $34.05 | $34.05 | 1,244,722 |
| 2017-11-08 | $33.81 | $34.05 | $33.36 | $33.85 | $33.85 | 1,478,682 |
| 2017-11-07 | $34.79 | $35.14 | $33.83 | $33.91 | $33.91 | 2,128,903 |
| 2017-11-06 | $33.81 | $34.88 | $33.78 | $34.80 | $34.80 | 2,069,820 |
| 2017-11-03 | $33.48 | $33.88 | $33.10 | $33.51 | $33.51 | 1,732,749 |
| 2017-11-02 | $34.03 | $34.26 | $33.44 | $33.49 | $33.49 | 2,281,620 |
| 2017-11-01 | $33.25 | $35.36 | $33.25 | $34.23 | $34.23 | 4,692,168 |
| 2017-10-31 | $31.99 | $32.36 | $31.93 | $32.14 | $32.14 | 2,954,145 |
| 2017-10-30 | $31.72 | $32.02 | $31.32 | $32.00 | $32.00 | 1,639,482 |
| 2017-10-27 | $31.77 | $32.08 | $31.48 | $31.71 | $31.71 | 1,822,143 |
| 2017-10-26 | $31.80 | $31.97 | $31.43 | $31.73 | $31.73 | 2,502,999 |
| 2017-10-25 | $32.42 | $32.48 | $31.75 | $31.86 | $31.86 | 1,104,308 |
| 2017-10-24 | $32.28 | $32.56 | $32.14 | $32.40 | $32.40 | 1,016,075 |
| 2017-10-23 | $32.68 | $32.87 | $32.43 | $32.49 | $32.49 | 888,342 |
| 2017-10-20 | $32.17 | $32.67 | $32.05 | $32.65 | $32.65 | 839,655 |
| 2017-10-19 | $31.52 | $31.88 | $31.13 | $31.87 | $31.87 | 917,699 |
| 2017-10-18 | $31.61 | $31.85 | $30.95 | $31.80 | $31.80 | 2,574,188 |
| 2017-10-17 | $31.90 | $32.00 | $31.62 | $31.66 | $31.66 | 954,713 |
| 2017-10-16 | $32.33 | $32.52 | $31.83 | $31.88 | $31.88 | 824,625 |
| 2017-10-13 | $32.37 | $32.45 | $31.96 | $32.19 | $32.19 | 1,041,128 |
| 2017-10-12 | $32.13 | $32.42 | $32.00 | $32.19 | $32.19 | 713,185 |
| 2017-10-11 | $32.26 | $32.52 | $31.98 | $32.34 | $32.34 | 1,062,508 |
| 2017-10-10 | $33.14 | $33.20 | $32.31 | $32.32 | $32.32 | 958,083 |
| 2017-10-09 | $33.62 | $33.62 | $33.02 | $33.09 | $33.09 | 727,589 |
| 2017-10-06 | $33.32 | $33.52 | $32.81 | $33.40 | $33.40 | 852,729 |
| 2017-10-05 | $33.70 | $33.75 | $33.20 | $33.30 | $33.30 | 1,247,287 |
| 2017-10-04 | $33.70 | $33.82 | $33.26 | $33.53 | $33.53 | 1,250,969 |
| 2017-10-03 | $33.47 | $33.82 | $33.28 | $33.80 | $33.80 | 1,394,778 |
| 2017-10-02 | $33.24 | $33.78 | $33.14 | $33.48 | $33.48 | 1,279,648 |
| 2017-09-29 | $32.67 | $33.25 | $32.64 | $33.21 | $33.21 | 1,252,740 |
| 2017-09-28 | $33.09 | $33.18 | $32.56 | $32.62 | $32.62 | 968,772 |
| 2017-09-27 | $33.11 | $33.36 | $32.84 | $33.20 | $33.20 | 514,068 |
| 2017-09-26 | $32.92 | $33.06 | $32.76 | $32.85 | $32.85 | 811,483 |
| 2017-09-25 | $33.18 | $33.39 | $32.43 | $32.65 | $32.65 | 1,428,400 |
| 2017-09-22 | $33.10 | $33.32 | $33.07 | $33.17 | $33.17 | 964,632 |
| 2017-09-21 | $33.11 | $33.38 | $32.99 | $33.26 | $33.26 | 366,217 |
| 2017-09-20 | $32.86 | $33.27 | $32.39 | $33.17 | $33.17 | 1,476,865 |
| 2017-09-19 | $34.22 | $34.25 | $32.44 | $32.74 | $32.74 | 2,725,890 |
| 2017-09-18 | $33.66 | $34.34 | $33.66 | $34.34 | $34.34 | 1,726,460 |
| 2017-09-15 | $33.33 | $33.62 | $33.14 | $33.58 | $33.58 | 1,297,744 |
| 2017-09-14 | $33.45 | $33.46 | $33.08 | $33.26 | $33.26 | 1,270,998 |
| 2017-09-13 | $34.01 | $34.01 | $33.42 | $33.49 | $33.49 | 994,832 |
| 2017-09-12 | $34.03 | $34.52 | $33.90 | $34.07 | $34.07 | 1,173,644 |
| 2017-09-11 | $33.24 | $33.91 | $33.15 | $33.90 | $33.90 | 1,572,066 |
| 2017-09-08 | $32.88 | $33.11 | $32.88 | $33.04 | $33.04 | 970,962 |
| 2017-09-07 | $32.80 | $33.06 | $32.73 | $33.01 | $33.01 | 1,285,814 |
| 2017-09-06 | $32.40 | $32.98 | $32.26 | $32.72 | $32.72 | 1,450,758 |
| 2017-09-05 | $32.94 | $33.21 | $32.30 | $32.41 | $32.41 | 1,124,488 |
| 2017-09-01 | $33.09 | $33.38 | $32.89 | $32.97 | $32.97 | 1,052,140 |
| 2017-08-31 | $32.63 | $33.18 | $32.46 | $33.06 | $33.06 | 1,856,839 |
| 2017-08-30 | $32.81 | $32.90 | $32.60 | $32.78 | $32.78 | 1,245,102 |
| 2017-08-29 | $32.53 | $32.97 | $32.40 | $32.78 | $32.78 | 1,150,492 |
| 2017-08-28 | $33.00 | $33.10 | $32.80 | $32.90 | $32.90 | 1,187,723 |
| 2017-08-25 | $32.81 | $33.07 | $32.65 | $32.90 | $32.90 | 1,282,168 |
| 2017-08-24 | $33.00 | $33.11 | $32.73 | $32.80 | $32.80 | 1,120,942 |
| 2017-08-23 | $32.96 | $33.26 | $32.70 | $32.89 | $32.89 | 2,332,952 |
| 2017-08-22 | $33.00 | $33.39 | $33.00 | $33.27 | $33.27 | 1,420,811 |
| 2017-08-21 | $32.91 | $33.09 | $32.47 | $33.00 | $33.00 | 2,163,320 |
| 2017-08-18 | $32.75 | $33.06 | $32.14 | $33.00 | $33.00 | 1,933,362 |
| 2017-08-17 | $33.84 | $34.11 | $32.80 | $32.84 | $32.84 | 2,340,293 |
| 2017-08-16 | $32.89 | $33.35 | $32.68 | $32.85 | $32.85 | 2,275,466 |
| 2017-08-15 | $32.73 | $33.13 | $32.65 | $32.84 | $32.84 | 2,736,693 |
| 2017-08-14 | $32.09 | $32.85 | $31.67 | $32.60 | $32.60 | 2,331,653 |
| 2017-08-11 | $31.68 | $32.07 | $31.58 | $31.93 | $31.93 | 2,252,802 |
| 2017-08-10 | $32.40 | $32.65 | $31.62 | $31.66 | $31.66 | 2,641,449 |
| 2017-08-09 | $31.88 | $32.26 | $31.78 | $32.25 | $32.25 | 2,677,513 |
| 2017-08-08 | $32.65 | $32.73 | $32.10 | $32.16 | $32.16 | 2,629,593 |
| 2017-08-07 | $32.56 | $32.94 | $32.29 | $32.74 | $32.74 | 2,351,729 |
| 2017-08-04 | $32.50 | $32.77 | $31.73 | $32.61 | $32.61 | 4,742,316 |
| 2017-08-03 | $31.90 | $33.77 | $31.03 | $33.55 | $33.55 | 12,056,300 |
| 2017-08-02 | $37.05 | $37.56 | $37.00 | $37.16 | $37.16 | 3,068,072 |
| 2017-08-01 | $36.94 | $37.08 | $36.50 | $37.00 | $37.00 | 1,661,067 |
| 2017-07-31 | $36.67 | $37.17 | $36.56 | $36.78 | $36.78 | 1,619,031 |
| 2017-07-28 | $36.33 | $36.98 | $36.09 | $36.94 | $36.94 | 1,537,759 |
| 2017-07-27 | $36.09 | $36.75 | $36.01 | $36.53 | $36.53 | 2,188,884 |
| 2017-07-26 | $35.85 | $36.01 | $35.61 | $36.01 | $36.01 | 1,617,544 |
| 2017-07-25 | $35.49 | $36.00 | $35.42 | $35.74 | $35.74 | 1,300,378 |
| 2017-07-24 | $35.25 | $35.50 | $35.08 | $35.45 | $35.45 | 1,037,828 |
| 2017-07-21 | $34.97 | $35.31 | $34.74 | $35.28 | $35.28 | 1,329,805 |
| 2017-07-20 | $35.10 | $35.33 | $34.91 | $35.26 | $35.26 | 919,299 |
| 2017-07-19 | $34.51 | $35.26 | $34.38 | $35.19 | $35.19 | 2,542,485 |
| 2017-07-18 | $34.58 | $34.68 | $34.24 | $34.50 | $34.50 | 2,401,702 |
| 2017-07-17 | $35.23 | $35.47 | $34.73 | $34.75 | $34.75 | 3,879,641 |
| 2017-07-14 | $35.53 | $35.59 | $35.05 | $35.13 | $35.13 | 3,543,944 |
| 2017-07-13 | $35.55 | $35.94 | $35.23 | $35.65 | $35.65 | 4,133,767 |
| 2017-07-12 | $38.23 | $38.23 | $34.54 | $35.52 | $35.52 | 11,423,407 |
| 2017-07-11 | $38.10 | $38.29 | $37.97 | $38.00 | $38.00 | 1,018,039 |
| 2017-07-10 | $38.17 | $38.45 | $37.86 | $38.11 | $38.11 | 1,385,624 |
| 2017-07-07 | $37.78 | $38.46 | $37.74 | $38.15 | $38.15 | 2,753,634 |
| 2017-07-06 | $37.75 | $38.00 | $37.51 | $37.79 | $37.79 | 3,517,508 |
| 2017-07-05 | $38.26 | $38.30 | $37.69 | $37.78 | $37.78 | 2,024,442 |
| 2017-07-03 | $38.12 | $38.47 | $38.06 | $38.21 | $38.21 | 701,743 |
| 2017-06-30 | $37.79 | $38.22 | $37.70 | $38.03 | $38.03 | 1,252,025 |
| 2017-06-29 | $38.34 | $38.44 | $37.51 | $37.87 | $37.87 | 1,533,306 |
| 2017-06-28 | $38.29 | $38.49 | $37.96 | $38.36 | $38.36 | 1,555,997 |
| 2017-06-27 | $38.31 | $38.75 | $37.85 | $38.00 | $38.00 | 1,690,211 |
| 2017-06-26 | $38.30 | $38.50 | $37.83 | $38.39 | $38.39 | 1,647,661 |
| 2017-06-23 | $38.05 | $39.00 | $37.72 | $38.08 | $38.08 | 7,993,691 |
| 2017-06-22 | $37.81 | $38.45 | $37.68 | $38.02 | $38.02 | 2,931,391 |
| 2017-06-21 | $38.04 | $38.44 | $37.58 | $38.01 | $38.01 | 4,331,637 |
| 2017-06-20 | $37.89 | $38.21 | $37.53 | $37.95 | $37.95 | 3,035,050 |
| 2017-06-19 | $37.45 | $38.01 | $37.31 | $37.92 | $37.92 | 2,030,742 |
| 2017-06-16 | $37.55 | $37.72 | $37.04 | $37.15 | $37.15 | 1,942,855 |
| 2017-06-15 | $36.74 | $37.45 | $36.26 | $37.42 | $37.42 | 1,801,429 |
| 2017-06-14 | $37.56 | $37.75 | $37.06 | $37.19 | $37.19 | 1,171,829 |
| 2017-06-13 | $37.03 | $37.81 | $37.03 | $37.67 | $37.67 | 1,784,009 |
| 2017-06-12 | $37.48 | $37.48 | $36.51 | $37.01 | $37.01 | 1,934,239 |
| 2017-06-09 | $38.03 | $38.36 | $37.19 | $37.53 | $37.53 | 1,762,207 |
| 2017-06-08 | $37.16 | $39.68 | $36.36 | $37.99 | $37.99 | 2,112,046 |
| 2017-06-07 | $37.17 | $37.54 | $37.08 | $37.31 | $37.31 | 1,665,937 |
| 2017-06-06 | $37.88 | $38.20 | $37.07 | $37.13 | $37.13 | 1,764,222 |
| 2017-06-05 | $37.35 | $38.21 | $37.13 | $38.09 | $38.09 | 3,373,404 |
| 2017-06-02 | $37.74 | $37.87 | $37.07 | $37.58 | $37.58 | 2,126,260 |
| 2017-06-01 | $37.48 | $38.27 | $37.08 | $37.57 | $37.57 | 2,454,887 |
| 2017-05-31 | $36.73 | $37.20 | $36.13 | $36.99 | $36.99 | 10,449,189 |
| 2017-05-30 | $36.91 | $37.06 | $36.59 | $36.65 | $36.65 | 2,060,915 |
| 2017-05-26 | $37.17 | $37.19 | $36.53 | $36.92 | $36.92 | 1,907,961 |
| 2017-05-25 | $37.15 | $37.33 | $36.79 | $37.15 | $37.15 | 1,735,498 |
| 2017-05-24 | $37.15 | $37.15 | $35.26 | $36.90 | $36.90 | 2,926,574 |
| 2017-05-23 | $37.78 | $37.89 | $37.02 | $37.11 | $37.11 | 2,387,971 |
| 2017-05-22 | $37.08 | $37.61 | $36.99 | $37.53 | $37.53 | 1,779,410 |
| 2017-05-19 | $37.25 | $37.46 | $36.74 | $37.00 | $37.00 | 1,963,700 |
| 2017-05-18 | $37.00 | $37.70 | $36.56 | $36.99 | $36.99 | 3,149,862 |
| 2017-05-17 | $36.59 | $37.06 | $36.37 | $36.85 | $36.85 | 2,886,212 |
| 2017-05-16 | $36.43 | $37.16 | $36.31 | $36.97 | $36.97 | 2,482,276 |
| 2017-05-15 | $36.33 | $36.58 | $36.24 | $36.45 | $36.45 | 1,531,949 |
| 2017-05-12 | $36.65 | $36.85 | $36.12 | $36.28 | $36.28 | 1,723,900 |
| 2017-05-11 | $37.16 | $37.74 | $36.64 | $36.71 | $36.71 | 1,879,000 |
| 2017-05-10 | $36.87 | $37.56 | $36.41 | $37.50 | $37.50 | 3,245,800 |
| 2017-05-09 | $35.97 | $36.76 | $35.91 | $36.73 | $36.73 | 3,373,500 |
| 2017-05-08 | $35.63 | $35.92 | $35.15 | $35.92 | $35.92 | 3,567,000 |
| 2017-05-05 | $35.16 | $35.83 | $34.87 | $35.79 | $35.79 | 8,619,100 |
| 2017-05-04 | $35.04 | $35.69 | $33.35 | $35.11 | $35.11 | 18,117,700 |
| 2017-05-03 | $41.86 | $41.87 | $40.86 | $41.16 | $41.16 | 2,536,000 |
| 2017-05-02 | $42.37 | $42.60 | $41.60 | $41.76 | $41.76 | 948,500 |
| 2017-05-01 | $42.14 | $42.75 | $41.98 | $42.32 | $42.32 | 1,331,100 |
| 2017-04-28 | $42.37 | $42.42 | $41.92 | $42.04 | $42.04 | 899,300 |
| 2017-04-27 | $41.82 | $42.33 | $41.79 | $42.29 | $42.29 | 858,300 |
| 2017-04-26 | $41.94 | $42.16 | $41.52 | $41.69 | $41.69 | 1,811,400 |
| 2017-04-25 | $41.59 | $42.17 | $41.59 | $41.82 | $41.82 | 1,294,300 |
| 2017-04-24 | $41.44 | $41.67 | $41.27 | $41.47 | $41.47 | 1,604,200 |
| 2017-04-21 | $41.60 | $41.72 | $40.86 | $40.93 | $40.93 | 1,927,700 |
| 2017-04-20 | $41.01 | $41.83 | $40.63 | $41.63 | $41.63 | 1,849,800 |
| 2017-04-19 | $40.71 | $41.30 | $40.60 | $41.02 | $41.02 | 1,663,000 |
| 2017-04-18 | $40.49 | $40.75 | $40.11 | $40.48 | $40.48 | 1,980,800 |
| 2017-04-17 | $39.97 | $40.78 | $39.97 | $40.63 | $40.63 | 953,500 |
| 2017-04-13 | $40.15 | $40.70 | $39.95 | $39.98 | $39.98 | 1,538,500 |
| 2017-04-12 | $41.01 | $41.12 | $40.01 | $40.16 | $40.16 | 2,409,300 |
| 2017-04-11 | $40.62 | $40.77 | $40.25 | $40.63 | $40.63 | 2,280,900 |
| 2017-04-10 | $41.04 | $41.23 | $40.46 | $40.51 | $40.51 | 1,661,100 |
| 2017-04-07 | $40.97 | $41.17 | $40.65 | $41.04 | $41.04 | 979,400 |
| 2017-04-06 | $40.73 | $41.23 | $40.59 | $41.01 | $41.01 | 841,500 |
| 2017-04-05 | $41.41 | $41.53 | $40.74 | $40.82 | $40.82 | 995,700 |
| 2017-04-04 | $40.94 | $41.37 | $40.71 | $41.12 | $41.12 | 1,417,000 |
| 2017-04-03 | $41.83 | $41.94 | $41.03 | $41.15 | $41.15 | 1,492,900 |
| 2017-03-31 | $42.10 | $42.13 | $41.51 | $41.71 | $41.71 | 1,645,800 |
| 2017-03-30 | $41.06 | $42.34 | $40.97 | $42.09 | $42.09 | 2,196,200 |
| 2017-03-29 | $41.17 | $41.38 | $40.90 | $40.94 | $40.94 | 1,591,400 |
| 2017-03-28 | $40.97 | $41.35 | $40.88 | $41.18 | $41.18 | 2,089,600 |
| 2017-03-27 | $40.78 | $41.16 | $40.17 | $41.03 | $41.03 | 1,352,600 |
| 2017-03-24 | $40.35 | $41.56 | $40.35 | $41.22 | $41.22 | 1,985,400 |
| 2017-03-23 | $39.87 | $40.57 | $39.75 | $40.49 | $40.49 | 1,844,400 |
| 2017-03-22 | $39.68 | $40.12 | $39.67 | $39.87 | $39.87 | 1,717,400 |
| 2017-03-21 | $40.39 | $40.69 | $39.72 | $39.86 | $39.86 | 2,679,300 |
| 2017-03-20 | $39.75 | $40.33 | $39.72 | $40.14 | $40.14 | 1,716,700 |
| 2017-03-17 | $39.38 | $39.80 | $39.18 | $39.64 | $39.64 | 2,302,600 |
| 2017-03-16 | $39.83 | $40.15 | $39.57 | $39.78 | $39.78 | 1,100,600 |
| 2017-03-15 | $39.56 | $40.00 | $39.56 | $39.74 | $39.74 | 1,734,900 |
| 2017-03-14 | $39.32 | $39.45 | $38.90 | $39.40 | $39.40 | 869,700 |
| 2017-03-13 | $38.82 | $39.44 | $38.82 | $39.40 | $39.40 | 1,045,000 |
| 2017-03-10 | $38.92 | $39.36 | $38.62 | $38.94 | $38.94 | 1,222,100 |
| 2017-03-09 | $39.00 | $39.15 | $38.77 | $38.93 | $38.93 | 941,700 |
| 2017-03-08 | $38.74 | $39.11 | $38.49 | $38.84 | $38.84 | 1,447,700 |
| 2017-03-07 | $38.99 | $39.16 | $38.66 | $38.73 | $38.73 | 919,900 |
| 2017-03-06 | $39.03 | $39.37 | $38.39 | $39.06 | $39.06 | 1,325,300 |
| 2017-03-03 | $38.91 | $39.33 | $38.66 | $39.30 | $39.30 | 1,298,900 |
| 2017-03-02 | $39.18 | $39.60 | $38.70 | $38.91 | $38.91 | 1,979,400 |
| 2017-03-01 | $38.39 | $39.71 | $38.26 | $39.46 | $39.46 | 2,815,600 |
| 2017-02-28 | $37.64 | $38.35 | $37.62 | $38.05 | $38.05 | 1,795,800 |
| 2017-02-27 | $37.20 | $38.00 | $37.20 | $37.97 | $37.97 | 2,272,800 |
| 2017-02-24 | $37.29 | $38.10 | $37.14 | $37.32 | $37.32 | 2,655,800 |
| 2017-02-23 | $39.00 | $39.54 | $37.27 | $37.72 | $37.72 | 4,709,300 |
| 2017-02-22 | $39.95 | $40.57 | $39.73 | $40.31 | $40.31 | 3,348,600 |
| 2017-02-21 | $39.65 | $40.04 | $39.44 | $39.98 | $39.98 | 2,121,200 |
| 2017-02-17 | $39.22 | $39.69 | $39.02 | $39.45 | $39.45 | 1,991,300 |
| 2017-02-16 | $38.95 | $39.35 | $38.68 | $39.33 | $39.33 | 1,111,600 |
| 2017-02-15 | $39.01 | $39.16 | $38.70 | $38.98 | $38.98 | 1,708,500 |
| 2017-02-14 | $38.75 | $39.12 | $38.63 | $38.86 | $38.86 | 967,000 |
| 2017-02-13 | $38.63 | $38.92 | $38.49 | $38.75 | $38.75 | 978,700 |
| 2017-02-10 | $38.40 | $38.69 | $38.08 | $38.44 | $38.44 | 878,900 |
| 2017-02-09 | $38.51 | $38.69 | $38.36 | $38.43 | $38.43 | 1,104,400 |
| 2017-02-08 | $38.43 | $38.60 | $38.02 | $38.50 | $38.50 | 1,430,900 |
| 2017-02-07 | $38.34 | $38.65 | $38.22 | $38.51 | $38.51 | 870,600 |
| 2017-02-06 | $38.52 | $38.58 | $38.14 | $38.28 | $38.28 | 774,500 |
| 2017-02-03 | $38.53 | $38.78 | $38.26 | $38.53 | $38.53 | 827,500 |
| 2017-02-02 | $37.75 | $38.26 | $37.57 | $38.16 | $38.16 | 4,854,000 |
| 2017-02-01 | $37.85 | $38.31 | $37.27 | $38.00 | $38.00 | 1,594,300 |
| 2017-01-31 | $37.00 | $37.91 | $36.64 | $37.82 | $37.82 | 1,617,300 |
| 2017-01-30 | $36.60 | $37.01 | $36.21 | $37.00 | $37.00 | 946,600 |
| 2017-01-27 | $37.26 | $37.31 | $36.65 | $36.66 | $36.66 | 731,300 |
| 2017-01-26 | $36.85 | $37.35 | $36.70 | $37.33 | $37.33 | 1,516,900 |
| 2017-01-25 | $37.08 | $37.51 | $36.83 | $36.94 | $36.94 | 1,257,400 |
| 2017-01-24 | $36.35 | $37.11 | $36.21 | $36.94 | $36.94 | 1,487,600 |
| 2017-01-23 | $36.14 | $36.23 | $35.71 | $36.13 | $36.13 | 993,500 |
| 2017-01-20 | $36.09 | $36.55 | $35.82 | $36.20 | $36.20 | 2,278,700 |
| 2017-01-19 | $35.72 | $36.07 | $35.58 | $35.73 | $35.73 | 1,351,400 |
| 2017-01-18 | $35.32 | $36.41 | $35.32 | $35.75 | $35.75 | 1,911,400 |
| 2017-01-17 | $36.10 | $36.32 | $34.89 | $35.34 | $35.34 | 2,774,900 |
| 2017-01-13 | $36.89 | $37.24 | $36.84 | $36.97 | $36.97 | 1,257,200 |
| 2017-01-12 | $37.05 | $37.15 | $36.55 | $36.74 | $36.74 | 1,262,800 |
| 2017-01-11 | $37.66 | $37.74 | $37.04 | $37.15 | $37.15 | 1,433,200 |
| 2017-01-10 | $37.44 | $37.65 | $37.11 | $37.57 | $37.57 | 1,473,600 |
| 2017-01-09 | $37.18 | $37.52 | $36.92 | $37.24 | $37.24 | 1,608,200 |
| 2017-01-06 | $37.30 | $37.82 | $36.92 | $36.98 | $36.98 | 1,638,200 |
| 2017-01-05 | $37.44 | $37.84 | $37.11 | $37.38 | $37.38 | 2,732,300 |
| 2017-01-04 | $36.94 | $37.81 | $36.71 | $37.53 | $37.53 | 1,941,400 |
| 2017-01-03 | $37.54 | $37.60 | $36.31 | $36.71 | $36.71 | 1,816,200 |
| 2016-12-30 | $36.91 | $37.22 | $36.74 | $37.20 | $37.20 | 1,265,800 |
| 2016-12-29 | $36.68 | $37.02 | $36.55 | $36.96 | $36.96 | 618,400 |
| 2016-12-28 | $37.51 | $37.51 | $36.68 | $36.74 | $36.74 | 864,700 |
| 2016-12-27 | $37.28 | $37.48 | $36.95 | $37.20 | $37.20 | 825,000 |
| 2016-12-23 | $37.03 | $37.22 | $36.83 | $37.16 | $37.16 | 556,400 |
| 2016-12-22 | $37.60 | $37.62 | $36.94 | $37.20 | $37.20 | 852,800 |
| 2016-12-21 | $37.32 | $37.50 | $36.97 | $37.37 | $37.37 | 1,268,600 |
| 2016-12-20 | $37.50 | $37.50 | $37.04 | $37.21 | $37.21 | 983,200 |
| 2016-12-19 | $36.46 | $37.08 | $36.37 | $37.02 | $37.02 | 906,800 |
| 2016-12-16 | $37.02 | $37.44 | $36.26 | $36.46 | $36.46 | 1,910,500 |
| 2016-12-15 | $36.83 | $37.34 | $36.48 | $37.04 | $37.04 | 2,408,400 |
| 2016-12-14 | $37.04 | $37.15 | $36.32 | $36.56 | $36.56 | 1,448,800 |
| 2016-12-13 | $37.03 | $37.44 | $36.94 | $37.03 | $37.03 | 2,571,700 |
| 2016-12-12 | $37.80 | $38.00 | $36.81 | $36.87 | $36.87 | 2,042,500 |
| 2016-12-09 | $37.04 | $37.29 | $36.41 | $36.53 | $36.53 | 1,148,500 |
| 2016-12-08 | $36.77 | $37.48 | $36.74 | $36.89 | $36.89 | 1,794,600 |
| 2016-12-07 | $36.32 | $36.76 | $36.20 | $36.68 | $36.68 | 1,506,500 |
| 2016-12-06 | $36.14 | $36.57 | $35.81 | $36.45 | $36.45 | 1,114,100 |
| 2016-12-05 | $35.86 | $36.22 | $35.75 | $36.06 | $36.06 | 1,183,100 |
| 2016-12-02 | $35.56 | $36.01 | $35.33 | $35.79 | $35.79 | 1,084,400 |
| 2016-12-01 | $35.93 | $36.08 | $35.28 | $35.50 | $35.50 | 2,056,700 |
| 2016-11-30 | $36.41 | $36.49 | $35.83 | $35.98 | $35.98 | 1,403,700 |
| 2016-11-29 | $35.92 | $36.75 | $35.92 | $36.23 | $36.23 | 2,269,500 |
| 2016-11-28 | $36.29 | $36.45 | $35.76 | $35.83 | $35.83 | 1,465,600 |
| 2016-11-25 | $35.98 | $36.56 | $35.91 | $36.36 | $36.36 | 1,760,500 |
| 2016-11-23 | $35.75 | $36.00 | $35.61 | $35.93 | $35.93 | 1,078,300 |
| 2016-11-22 | $35.48 | $36.00 | $35.20 | $35.70 | $35.70 | 2,957,500 |
| 2016-11-21 | $35.90 | $35.97 | $35.28 | $35.49 | $35.49 | 2,012,100 |
| 2016-11-18 | $35.00 | $35.70 | $34.94 | $35.45 | $35.45 | 2,579,100 |
| 2016-11-17 | $34.73 | $35.09 | $34.42 | $35.00 | $35.00 | 4,607,200 |
| 2016-11-16 | $35.00 | $35.92 | $34.68 | $35.00 | $35.00 | 6,312,600 |
| 2016-11-15 | $35.05 | $35.09 | $34.61 | $34.97 | $34.97 | 3,773,600 |
| 2016-11-14 | $33.87 | $35.07 | $33.65 | $34.85 | $34.85 | 6,084,000 |
| 2016-11-11 | $32.88 | $33.68 | $32.60 | $33.56 | $33.56 | 10,453,800 |
| 2016-11-10 | $34.07 | $34.92 | $33.92 | $34.11 | $34.11 | 3,496,400 |
| 2016-11-09 | $33.47 | $34.06 | $33.26 | $33.66 | $33.66 | 1,616,500 |
| 2016-11-08 | $32.93 | $33.95 | $32.88 | $33.88 | $33.88 | 3,369,600 |
| 2016-11-07 | $32.16 | $33.05 | $32.16 | $32.88 | $32.88 | 3,878,300 |
| 2016-11-04 | $32.30 | $32.50 | $32.00 | $32.15 | $32.15 | 2,282,800 |
| 2016-11-03 | $31.25 | $32.75 | $31.25 | $31.91 | $31.91 | 3,974,000 |
| 2016-11-02 | $30.07 | $30.79 | $30.02 | $30.26 | $30.26 | 3,015,100 |
| 2016-11-01 | $30.51 | $30.84 | $29.91 | $30.28 | $30.28 | 2,492,000 |
| 2016-10-31 | $30.68 | $30.85 | $30.03 | $30.55 | $30.55 | 1,615,500 |
| 2016-10-28 | $30.64 | $31.19 | $30.49 | $30.71 | $30.71 | 1,739,100 |
| 2016-10-27 | $31.25 | $31.31 | $30.26 | $30.57 | $30.57 | 2,180,700 |
| 2016-10-26 | $31.18 | $31.65 | $31.18 | $31.50 | $31.50 | 1,261,900 |
| 2016-10-25 | $31.90 | $32.11 | $31.14 | $31.37 | $31.37 | 1,737,000 |
| 2016-10-24 | $32.25 | $32.47 | $31.77 | $31.98 | $31.98 | 1,172,200 |
| 2016-10-21 | $31.73 | $31.95 | $31.47 | $31.91 | $31.91 | 609,500 |
| 2016-10-20 | $31.91 | $31.97 | $31.56 | $31.89 | $31.89 | 1,595,700 |
| 2016-10-19 | $31.36 | $32.10 | $31.28 | $32.02 | $32.02 | 837,600 |
| 2016-10-18 | $31.20 | $31.58 | $30.97 | $31.46 | $31.46 | 896,200 |
| 2016-10-17 | $31.41 | $31.41 | $30.89 | $31.01 | $31.01 | 1,146,000 |
| 2016-10-14 | $30.82 | $31.48 | $30.82 | $31.12 | $31.12 | 1,804,500 |
| 2016-10-13 | $30.75 | $30.88 | $30.25 | $30.62 | $30.62 | 1,923,200 |
| 2016-10-12 | $31.40 | $31.59 | $30.68 | $31.03 | $31.03 | 4,033,200 |
| 2016-10-11 | $31.56 | $31.92 | $31.44 | $31.80 | $31.80 | 3,062,800 |
| 2016-10-10 | $31.67 | $32.05 | $31.63 | $31.98 | $31.98 | 2,121,100 |
| 2016-10-07 | $31.50 | $31.72 | $31.26 | $31.62 | $31.62 | 2,550,300 |
| 2016-10-06 | $30.83 | $31.46 | $30.69 | $31.41 | $31.41 | 1,777,900 |
| 2016-10-05 | $30.41 | $30.89 | $30.27 | $30.88 | $30.88 | 2,824,300 |
| 2016-10-04 | $30.45 | $30.68 | $30.02 | $30.19 | $30.19 | 946,700 |
| 2016-10-03 | $30.11 | $30.66 | $29.88 | $30.23 | $30.23 | 2,027,700 |
| 2016-09-30 | $30.03 | $30.30 | $29.57 | $30.11 | $30.11 | 1,930,000 |
| 2016-09-29 | $30.44 | $30.57 | $30.02 | $30.06 | $30.06 | 1,191,400 |
| 2016-09-28 | $30.49 | $30.80 | $30.29 | $30.46 | $30.46 | 896,800 |
| 2016-09-27 | $30.30 | $30.56 | $30.07 | $30.51 | $30.51 | 1,227,600 |
| 2016-09-26 | $30.33 | $30.33 | $30.05 | $30.25 | $30.25 | 752,300 |
| 2016-09-23 | $30.62 | $30.78 | $30.23 | $30.28 | $30.28 | 821,500 |
| 2016-09-22 | $30.92 | $30.95 | $30.53 | $30.79 | $30.79 | 1,911,500 |
| 2016-09-21 | $30.65 | $30.75 | $30.11 | $30.64 | $30.64 | 7,570,600 |
| 2016-09-20 | $31.01 | $31.17 | $30.51 | $30.83 | $30.83 | 1,601,900 |
| 2016-09-19 | $30.52 | $31.47 | $30.52 | $31.07 | $31.07 | 1,710,900 |
| 2016-09-16 | $30.38 | $30.60 | $29.90 | $30.50 | $30.50 | 1,849,500 |
| 2016-09-15 | $29.59 | $30.62 | $29.38 | $30.38 | $30.38 | 1,039,000 |
| 2016-09-14 | $29.41 | $29.87 | $29.35 | $29.50 | $29.50 | 895,000 |
| 2016-09-13 | $29.65 | $29.79 | $29.21 | $29.41 | $29.41 | 1,704,600 |
| 2016-09-12 | $29.55 | $29.98 | $29.03 | $29.88 | $29.88 | 2,318,500 |
| 2016-09-09 | $29.50 | $29.77 | $29.28 | $29.76 | $29.76 | 2,084,400 |
| 2016-09-08 | $29.82 | $29.95 | $29.61 | $29.73 | $29.73 | 649,000 |
| 2016-09-07 | $29.92 | $30.34 | $29.67 | $29.95 | $29.95 | 1,366,500 |
| 2016-09-06 | $30.00 | $30.03 | $29.59 | $29.84 | $29.84 | 807,100 |
| 2016-09-02 | $29.82 | $30.09 | $29.68 | $29.87 | $29.87 | 1,250,600 |
| 2016-09-01 | $29.55 | $29.87 | $29.46 | $29.80 | $29.80 | 968,300 |
| 2016-08-31 | $29.54 | $29.63 | $29.03 | $29.57 | $29.57 | 1,237,500 |
| 2016-08-30 | $29.60 | $29.87 | $29.34 | $29.52 | $29.52 | 825,100 |
| 2016-08-29 | $29.60 | $29.83 | $29.38 | $29.56 | $29.56 | 1,218,000 |
| 2016-08-26 | $29.63 | $29.85 | $29.25 | $29.44 | $29.44 | 999,100 |
| 2016-08-25 | $29.92 | $30.28 | $29.58 | $29.77 | $29.77 | 1,053,200 |
| 2016-08-24 | $29.45 | $30.54 | $29.41 | $29.95 | $29.95 | 4,913,800 |
| 2016-08-23 | $28.74 | $29.39 | $28.74 | $29.19 | $29.19 | 1,089,800 |
| 2016-08-22 | $28.76 | $28.99 | $28.50 | $28.75 | $28.75 | 866,200 |
| 2016-08-19 | $28.42 | $28.78 | $28.32 | $28.58 | $28.58 | 668,300 |
| 2016-08-18 | $28.56 | $28.83 | $28.44 | $28.54 | $28.54 | 580,000 |
| 2016-08-17 | $28.98 | $29.07 | $28.41 | $28.59 | $28.59 | 1,369,000 |
| 2016-08-16 | $29.12 | $29.14 | $28.79 | $28.99 | $28.99 | 848,500 |
| 2016-08-15 | $29.01 | $29.21 | $28.82 | $29.08 | $29.08 | 1,305,600 |
| 2016-08-12 | $28.52 | $28.88 | $28.28 | $28.81 | $28.81 | 903,200 |
| 2016-08-11 | $29.06 | $29.19 | $28.49 | $28.54 | $28.54 | 1,011,000 |
| 2016-08-10 | $28.76 | $29.19 | $28.66 | $28.89 | $28.89 | 1,273,700 |
| 2016-08-09 | $28.47 | $28.91 | $28.43 | $28.82 | $28.82 | 1,481,700 |
| 2016-08-08 | $29.23 | $29.56 | $28.32 | $28.46 | $28.46 | 3,462,800 |
| 2016-08-05 | $28.95 | $29.58 | $28.90 | $29.22 | $29.22 | 1,156,200 |
| 2016-08-04 | $29.03 | $29.56 | $28.68 | $28.76 | $28.76 | 1,877,200 |
| 2016-08-03 | $28.72 | $29.08 | $28.65 | $29.03 | $29.03 | 1,580,400 |
| 2016-08-02 | $29.65 | $29.89 | $28.55 | $28.66 | $28.66 | 3,018,100 |
| 2016-08-01 | $29.95 | $30.32 | $29.41 | $29.59 | $29.59 | 2,688,300 |
| 2016-07-29 | $30.06 | $30.22 | $29.54 | $29.95 | $29.95 | 1,802,000 |
| 2016-07-28 | $30.50 | $31.63 | $28.84 | $29.98 | $29.98 | 5,469,500 |
| 2016-07-27 | $31.50 | $31.84 | $31.15 | $31.82 | $31.82 | 1,713,400 |
| 2016-07-26 | $31.62 | $32.05 | $31.34 | $31.48 | $31.48 | 851,000 |
| 2016-07-25 | $31.63 | $31.83 | $31.36 | $31.53 | $31.53 | 1,329,200 |
| 2016-07-22 | $31.71 | $31.78 | $31.29 | $31.63 | $31.63 | 1,499,700 |
| 2016-07-21 | $32.01 | $32.29 | $31.44 | $31.59 | $31.59 | 866,300 |
| 2016-07-20 | $31.69 | $32.21 | $31.64 | $31.98 | $31.98 | 762,200 |
| 2016-07-19 | $31.65 | $31.76 | $31.41 | $31.56 | $31.56 | 897,900 |
| 2016-07-18 | $31.94 | $32.10 | $31.64 | $31.67 | $31.67 | 1,640,000 |
| 2016-07-15 | $32.25 | $32.76 | $31.73 | $31.90 | $31.90 | 1,363,400 |
| 2016-07-14 | $32.21 | $32.21 | $31.73 | $32.09 | $32.09 | 766,000 |
| 2016-07-13 | $32.67 | $32.77 | $31.74 | $31.75 | $31.75 | 1,135,600 |
| 2016-07-12 | $31.64 | $32.51 | $31.64 | $32.47 | $32.47 | 1,633,800 |
| 2016-07-11 | $32.34 | $32.72 | $31.97 | $32.14 | $32.14 | 997,900 |
| 2016-07-08 | $31.49 | $32.45 | $31.39 | $32.24 | $32.24 | 990,400 |
| 2016-07-07 | $30.74 | $31.43 | $30.63 | $31.14 | $31.14 | 583,600 |
| 2016-07-06 | $30.01 | $30.76 | $29.55 | $30.71 | $30.71 | 1,198,300 |
| 2016-07-05 | $30.70 | $30.70 | $29.90 | $30.14 | $30.14 | 665,700 |
| 2016-07-01 | $31.04 | $31.47 | $30.58 | $30.79 | $30.79 | 914,200 |
| 2016-06-30 | $30.28 | $31.03 | $30.13 | $31.03 | $31.03 | 1,301,800 |
| 2016-06-29 | $29.24 | $30.51 | $29.16 | $30.35 | $30.35 | 940,900 |
| 2016-06-28 | $28.99 | $29.14 | $28.66 | $29.01 | $29.01 | 1,343,200 |
| 2016-06-27 | $29.58 | $30.00 | $27.88 | $28.52 | $28.52 | 2,096,600 |
| 2016-06-24 | $30.62 | $31.09 | $29.80 | $29.86 | $29.86 | 4,128,800 |
| 2016-06-23 | $32.00 | $32.30 | $31.77 | $32.13 | $32.13 | 1,903,800 |
| 2016-06-22 | $32.22 | $32.44 | $31.92 | $32.00 | $32.00 | 1,253,800 |
| 2016-06-21 | $32.16 | $32.26 | $31.72 | $32.15 | $32.15 | 615,000 |
| 2016-06-20 | $32.99 | $33.09 | $32.18 | $32.20 | $32.20 | 1,010,600 |
| 2016-06-17 | $32.82 | $32.82 | $32.36 | $32.56 | $32.56 | 979,400 |
| 2016-06-16 | $31.63 | $32.41 | $31.56 | $32.34 | $32.34 | 990,300 |
| 2016-06-15 | $31.57 | $32.03 | $31.47 | $31.66 | $31.66 | 542,800 |
| 2016-06-14 | $31.44 | $31.89 | $31.23 | $31.45 | $31.45 | 660,500 |
| 2016-06-13 | $31.83 | $32.15 | $31.53 | $31.55 | $31.55 | 1,321,000 |
| 2016-06-10 | $32.10 | $32.40 | $31.78 | $32.03 | $32.03 | 877,800 |
| 2016-06-09 | $32.42 | $32.68 | $32.25 | $32.40 | $32.40 | 666,900 |
| 2016-06-08 | $32.26 | $32.55 | $32.03 | $32.50 | $32.50 | 814,000 |
| 2016-06-07 | $32.17 | $32.48 | $31.84 | $32.16 | $32.16 | 1,034,900 |
| 2016-06-06 | $31.93 | $32.19 | $31.76 | $32.16 | $32.16 | 969,600 |
| 2016-06-03 | $31.68 | $31.96 | $31.58 | $31.92 | $31.92 | 643,300 |
| 2016-06-02 | $31.46 | $31.96 | $31.46 | $31.81 | $31.81 | 840,100 |
| 2016-06-01 | $30.90 | $31.57 | $30.70 | $31.56 | $31.56 | 1,132,000 |
| 2016-05-31 | $31.08 | $31.27 | $30.92 | $31.15 | $31.15 | 1,064,300 |
| 2016-05-27 | $30.93 | $31.20 | $30.83 | $31.05 | $31.05 | 585,500 |
| 2016-05-26 | $31.01 | $31.20 | $30.77 | $30.88 | $30.88 | 566,400 |
| 2016-05-25 | $30.79 | $31.23 | $30.74 | $30.99 | $30.99 | 1,140,100 |
| 2016-05-24 | $30.12 | $30.62 | $29.84 | $30.56 | $30.56 | 1,073,100 |
| 2016-05-23 | $29.89 | $30.12 | $29.69 | $29.82 | $29.82 | 791,300 |
| 2016-05-20 | $29.66 | $30.14 | $29.47 | $29.88 | $29.88 | 900,600 |
| 2016-05-19 | $29.54 | $30.05 | $29.21 | $29.50 | $29.50 | 607,200 |
| 2016-05-18 | $29.70 | $30.47 | $29.38 | $29.69 | $29.69 | 756,200 |
| 2016-05-17 | $29.85 | $30.31 | $29.63 | $29.71 | $29.71 | 1,959,800 |
| 2016-05-16 | $29.86 | $30.24 | $29.58 | $30.11 | $30.11 | 1,534,800 |
| 2016-05-13 | $29.81 | $30.18 | $29.62 | $29.88 | $29.88 | 3,039,600 |
| 2016-05-12 | $29.89 | $30.24 | $29.50 | $29.77 | $29.77 | 1,165,600 |
| 2016-05-11 | $29.58 | $30.30 | $29.03 | $29.86 | $29.86 | 2,628,200 |
| 2016-05-10 | $29.57 | $29.85 | $29.40 | $29.80 | $29.80 | 2,002,500 |
| 2016-05-09 | $30.35 | $30.60 | $29.46 | $29.56 | $29.56 | 2,721,200 |
| 2016-05-06 | $29.06 | $29.56 | $28.90 | $29.55 | $29.55 | 1,695,600 |
| 2016-05-05 | $29.32 | $29.60 | $28.96 | $29.10 | $29.10 | 1,931,100 |
| 2016-05-04 | $28.65 | $29.13 | $28.65 | $29.04 | $29.04 | 2,571,900 |
| 2016-05-03 | $28.75 | $29.25 | $28.60 | $28.77 | $28.77 | 12,250,400 |
| 2016-05-02 | $30.50 | $30.62 | $30.14 | $30.34 | $30.34 | 1,445,800 |
| 2016-04-29 | $30.59 | $30.96 | $30.00 | $30.41 | $30.41 | 2,843,300 |
| 2016-04-28 | $30.00 | $31.70 | $29.74 | $30.54 | $30.54 | 5,047,800 |
| 2016-04-27 | $26.82 | $28.00 | $26.21 | $26.73 | $26.73 | 1,970,500 |
| 2016-04-26 | $26.54 | $27.01 | $26.35 | $26.88 | $26.88 | 577,300 |
| 2016-04-25 | $26.54 | $26.76 | $26.23 | $26.44 | $26.44 | 465,600 |
| 2016-04-22 | $26.27 | $26.92 | $26.18 | $26.76 | $26.76 | 639,300 |
| 2016-04-21 | $26.85 | $26.85 | $26.16 | $26.40 | $26.40 | 1,722,700 |
| 2016-04-20 | $26.67 | $26.82 | $26.41 | $26.75 | $26.75 | 911,100 |
| 2016-04-19 | $26.67 | $27.07 | $26.55 | $26.62 | $26.62 | 1,244,900 |
| 2016-04-18 | $26.70 | $26.84 | $26.35 | $26.59 | $26.59 | 1,492,000 |
| 2016-04-15 | $27.42 | $27.61 | $26.79 | $26.91 | $26.91 | 1,844,300 |
| 2016-04-14 | $28.41 | $28.41 | $27.60 | $27.61 | $27.61 | 1,231,300 |
| 2016-04-13 | $27.26 | $28.31 | $27.23 | $28.31 | $28.31 | 907,200 |
| 2016-04-12 | $27.24 | $27.31 | $26.52 | $27.04 | $27.04 | 1,571,700 |
| 2016-04-11 | $27.72 | $27.88 | $27.13 | $27.44 | $27.44 | 479,800 |
| 2016-04-08 | $27.49 | $27.82 | $27.11 | $27.64 | $27.64 | 468,700 |
| 2016-04-07 | $27.66 | $27.82 | $26.95 | $27.15 | $27.15 | 508,200 |
| 2016-04-06 | $27.52 | $27.96 | $27.36 | $27.88 | $27.88 | 934,900 |
| 2016-04-05 | $27.37 | $27.67 | $27.17 | $27.52 | $27.52 | 1,402,600 |
| 2016-04-04 | $27.71 | $28.04 | $27.17 | $27.71 | $27.71 | 1,019,300 |
| 2016-04-01 | $27.56 | $27.78 | $27.27 | $27.64 | $27.64 | 966,100 |
| 2016-03-31 | $27.36 | $28.01 | $27.29 | $27.92 | $27.92 | 1,284,300 |
| 2016-03-30 | $27.14 | $27.88 | $27.14 | $27.32 | $27.32 | 1,400,500 |
| 2016-03-29 | $26.23 | $26.97 | $26.16 | $26.84 | $26.84 | 625,200 |
| 2016-03-28 | $26.73 | $26.85 | $26.26 | $26.43 | $26.43 | 575,600 |
| 2016-03-24 | $26.20 | $26.52 | $25.91 | $26.52 | $26.52 | 431,800 |
| 2016-03-23 | $27.17 | $27.22 | $26.40 | $26.45 | $26.45 | 577,100 |
| 2016-03-22 | $27.10 | $27.30 | $26.87 | $27.15 | $27.15 | 925,400 |
| 2016-03-21 | $27.45 | $27.70 | $26.92 | $27.21 | $27.21 | 876,100 |
| 2016-03-18 | $27.54 | $28.14 | $27.22 | $27.24 | $27.24 | 1,223,900 |
| 2016-03-17 | $27.12 | $27.74 | $26.99 | $27.57 | $27.57 | 524,500 |
| 2016-03-16 | $26.41 | $27.27 | $26.39 | $27.11 | $27.11 | 746,800 |
| 2016-03-15 | $26.65 | $26.78 | $26.42 | $26.61 | $26.61 | 439,000 |
| 2016-03-14 | $26.75 | $26.98 | $26.52 | $26.89 | $26.89 | 651,300 |
| 2016-03-11 | $26.45 | $26.89 | $26.17 | $26.88 | $26.88 | 999,200 |
| 2016-03-10 | $26.39 | $26.93 | $25.59 | $26.21 | $26.21 | 1,089,800 |
| 2016-03-09 | $26.08 | $26.66 | $25.73 | $26.20 | $26.20 | 1,099,000 |
| 2016-03-08 | $26.91 | $26.97 | $25.79 | $25.82 | $25.82 | 1,718,700 |
| 2016-03-07 | $27.20 | $27.41 | $26.44 | $26.96 | $26.96 | 1,491,900 |
| 2016-03-04 | $27.15 | $27.74 | $27.07 | $27.43 | $27.43 | 1,173,700 |
| 2016-03-03 | $27.20 | $27.56 | $26.44 | $27.12 | $27.12 | 2,302,600 |
| 2016-03-02 | $26.28 | $27.32 | $26.28 | $27.20 | $27.20 | 1,729,500 |
| 2016-03-01 | $25.30 | $26.73 | $24.70 | $26.41 | $26.41 | 2,339,200 |
| 2016-02-29 | $25.01 | $25.71 | $24.73 | $25.19 | $25.19 | 2,482,600 |
| 2016-02-26 | $25.03 | $25.17 | $23.30 | $25.06 | $25.06 | 1,005,100 |
| 2016-02-25 | $25.11 | $25.84 | $24.48 | $24.84 | $24.84 | 1,031,200 |
| 2016-02-24 | $24.57 | $25.32 | $24.02 | $25.22 | $25.22 | 1,929,100 |
| 2016-02-23 | $25.08 | $25.22 | $24.73 | $24.94 | $24.94 | 1,716,100 |
| 2016-02-22 | $24.43 | $25.20 | $23.88 | $25.12 | $25.12 | 2,363,500 |
| 2016-02-19 | $24.68 | $24.89 | $23.46 | $24.05 | $24.05 | 3,239,900 |
| 2016-02-18 | $23.21 | $23.96 | $22.38 | $22.53 | $22.53 | 3,001,300 |
| 2016-02-17 | $22.26 | $23.32 | $22.22 | $23.09 | $23.09 | 2,449,400 |
| 2016-02-16 | $21.30 | $22.29 | $21.30 | $22.18 | $22.18 | 1,726,400 |
| 2016-02-12 | $19.97 | $20.64 | $19.78 | $20.54 | $20.54 | 1,202,200 |
| 2016-02-11 | $20.18 | $20.43 | $19.37 | $19.80 | $19.80 | 1,441,800 |
| 2016-02-10 | $20.41 | $20.92 | $20.08 | $20.50 | $20.50 | 1,686,400 |
| 2016-02-09 | $20.00 | $20.80 | $20.00 | $20.21 | $20.21 | 1,821,600 |
| 2016-02-08 | $21.10 | $21.11 | $19.76 | $20.23 | $20.23 | 2,171,500 |
| 2016-02-05 | $21.97 | $22.50 | $21.29 | $21.40 | $21.40 | 1,551,800 |
| 2016-02-04 | $21.79 | $22.23 | $21.77 | $22.12 | $22.12 | 845,200 |
| 2016-02-03 | $21.68 | $22.11 | $20.53 | $21.83 | $21.83 | 1,597,700 |
| 2016-02-02 | $22.87 | $23.28 | $21.39 | $21.46 | $21.46 | 1,618,700 |
| 2016-02-01 | $22.24 | $23.19 | $21.95 | $23.04 | $23.04 | 1,740,200 |
| 2016-01-29 | $21.42 | $22.46 | $21.27 | $22.42 | $22.42 | 1,774,200 |
| 2016-01-28 | $21.76 | $21.86 | $21.14 | $21.33 | $21.33 | 1,209,300 |
| 2016-01-27 | $22.10 | $22.29 | $21.41 | $21.51 | $21.51 | 1,069,400 |
| 2016-01-26 | $21.86 | $22.59 | $21.85 | $22.35 | $22.35 | 922,900 |
| 2016-01-25 | $22.31 | $22.59 | $21.69 | $21.71 | $21.71 | 1,405,000 |
| 2016-01-22 | $22.20 | $22.81 | $21.90 | $22.52 | $22.52 | 1,640,200 |
| 2016-01-21 | $21.96 | $22.83 | $21.41 | $21.91 | $21.91 | 1,470,200 |
| 2016-01-20 | $21.97 | $22.01 | $20.79 | $21.77 | $21.77 | 4,231,800 |
| 2016-01-19 | $22.92 | $23.11 | $22.10 | $22.32 | $22.32 | 1,930,000 |
| 2016-01-15 | $22.76 | $23.03 | $22.41 | $22.73 | $22.73 | 1,954,300 |
| 2016-01-14 | $23.20 | $23.35 | $22.84 | $23.31 | $23.31 | 2,803,000 |
| 2016-01-13 | $23.63 | $24.20 | $22.23 | $23.06 | $23.06 | 2,180,900 |
| 2016-01-12 | $23.58 | $23.65 | $22.66 | $23.51 | $23.51 | 2,618,000 |
| 2016-01-11 | $23.54 | $23.70 | $22.77 | $23.28 | $23.28 | 1,493,300 |
| 2016-01-08 | $23.59 | $24.41 | $23.03 | $23.36 | $23.36 | 1,779,900 |
| 2016-01-07 | $24.03 | $24.33 | $23.08 | $23.42 | $23.42 | 1,841,200 |
| 2016-01-06 | $24.87 | $25.14 | $23.95 | $24.44 | $24.44 | 2,638,200 |
| 2016-01-05 | $25.60 | $25.80 | $24.65 | $25.12 | $25.12 | 2,388,300 |
| 2016-01-04 | $25.61 | $25.95 | $25.04 | $25.60 | $25.60 | 1,024,200 |
| 2015-12-31 | $25.90 | $26.08 | $25.66 | $25.89 | $25.89 | 930,600 |
| 2015-12-30 | $26.24 | $26.41 | $25.81 | $25.95 | $25.95 | 708,900 |
| 2015-12-29 | $26.23 | $26.47 | $26.06 | $26.31 | $26.31 | 810,200 |
| 2015-12-28 | $26.24 | $26.27 | $25.96 | $26.13 | $26.13 | 866,700 |
| 2015-12-24 | $26.40 | $26.56 | $26.26 | $26.33 | $26.33 | 262,400 |
| 2015-12-23 | $25.55 | $26.54 | $25.48 | $26.34 | $26.34 | 1,016,900 |
| 2015-12-22 | $25.30 | $25.61 | $24.97 | $25.44 | $25.44 | 621,600 |
| 2015-12-21 | $25.29 | $25.33 | $24.92 | $25.18 | $25.18 | 830,600 |
| 2015-12-18 | $25.58 | $25.83 | $24.85 | $25.00 | $25.00 | 2,822,400 |
| 2015-12-17 | $26.90 | $27.54 | $25.83 | $25.84 | $25.84 | 1,682,000 |
| 2015-12-16 | $25.28 | $25.63 | $24.98 | $25.36 | $25.36 | 1,381,700 |
| 2015-12-15 | $25.65 | $26.02 | $25.14 | $25.18 | $25.18 | 1,280,800 |
| 2015-12-14 | $26.00 | $26.00 | $25.40 | $25.53 | $25.53 | 1,329,300 |
| 2015-12-11 | $25.75 | $26.16 | $25.48 | $25.86 | $25.86 | 1,163,500 |
| 2015-12-10 | $25.86 | $26.30 | $25.21 | $26.22 | $26.22 | 1,604,400 |
| 2015-12-09 | $26.44 | $26.72 | $25.58 | $25.80 | $25.80 | 889,300 |
| 2015-12-08 | $26.40 | $26.75 | $26.09 | $26.53 | $26.53 | 825,600 |
| 2015-12-07 | $27.41 | $27.62 | $26.59 | $26.72 | $26.72 | 842,500 |
| 2015-12-04 | $27.05 | $27.52 | $26.90 | $27.51 | $27.51 | 1,065,300 |
| 2015-12-03 | $27.88 | $27.96 | $26.87 | $26.99 | $26.99 | 1,314,900 |
| 2015-12-02 | $28.37 | $28.45 | $27.69 | $27.73 | $27.73 | 1,311,300 |
| 2015-12-01 | $28.47 | $28.73 | $28.16 | $28.53 | $28.53 | 1,143,500 |
| 2015-11-30 | $28.70 | $29.65 | $28.42 | $28.62 | $28.62 | 1,002,800 |
| 2015-11-27 | $28.17 | $29.90 | $28.17 | $28.60 | $28.60 | 239,800 |
| 2015-11-25 | $28.46 | $28.57 | $28.13 | $28.24 | $28.24 | 1,029,600 |
| 2015-11-24 | $28.72 | $29.13 | $28.33 | $28.41 | $28.41 | 1,609,300 |
| 2015-11-23 | $28.23 | $29.27 | $28.23 | $28.96 | $28.96 | 1,786,000 |
| 2015-11-20 | $27.49 | $28.32 | $27.35 | $28.30 | $28.30 | 1,958,300 |
| 2015-11-19 | $27.24 | $27.52 | $27.11 | $27.37 | $27.37 | 1,079,100 |
| 2015-11-18 | $27.25 | $27.47 | $26.26 | $27.35 | $27.35 | 3,920,100 |
| 2015-11-17 | $26.63 | $26.87 | $26.25 | $26.50 | $26.50 | 1,678,800 |
| 2015-11-16 | $26.42 | $26.69 | $25.99 | $26.50 | $26.50 | 2,671,900 |
| 2015-11-13 | $27.08 | $27.13 | $26.27 | $26.50 | $26.50 | 2,141,300 |
| 2015-11-12 | $27.46 | $27.50 | $26.77 | $27.20 | $27.20 | 3,074,800 |
| 2015-11-11 | $27.51 | $27.78 | $26.76 | $27.49 | $27.49 | 3,869,700 |
| 2015-11-10 | $27.85 | $27.96 | $26.31 | $27.79 | $27.79 | 8,845,100 |
| 2015-11-09 | $30.40 | $30.65 | $26.56 | $28.49 | $28.49 | 9,271,700 |
| 2015-11-06 | $32.25 | $32.44 | $31.30 | $32.31 | $32.31 | 3,400,800 |
| 2015-11-05 | $32.26 | $33.15 | $31.99 | $32.34 | $32.34 | 1,090,800 |
| 2015-11-04 | $33.39 | $33.54 | $32.21 | $32.25 | $32.25 | 1,571,900 |
| 2015-11-03 | $32.89 | $33.47 | $32.36 | $33.21 | $33.21 | 1,048,300 |
| 2015-11-02 | $32.61 | $32.93 | $32.41 | $32.80 | $32.80 | 961,600 |
| 2015-10-30 | $32.48 | $32.85 | $32.35 | $32.43 | $32.43 | 610,800 |
| 2015-10-29 | $32.78 | $32.78 | $31.84 | $32.46 | $32.46 | 525,600 |
| 2015-10-28 | $31.77 | $32.78 | $31.50 | $32.62 | $32.62 | 712,200 |
| 2015-10-27 | $32.06 | $32.14 | $31.41 | $31.60 | $31.60 | 1,040,800 |
| 2015-10-26 | $32.02 | $32.42 | $31.86 | $32.26 | $32.26 | 799,200 |
| 2015-10-23 | $31.60 | $32.26 | $31.60 | $32.14 | $32.14 | 680,900 |
| 2015-10-22 | $31.48 | $32.30 | $31.44 | $31.70 | $31.70 | 864,700 |
| 2015-10-21 | $31.80 | $31.99 | $31.25 | $31.34 | $31.34 | 284,700 |
| 2015-10-20 | $31.64 | $31.99 | $31.48 | $31.85 | $31.85 | 508,900 |
| 2015-10-19 | $31.63 | $32.08 | $31.40 | $31.71 | $31.71 | 667,900 |
| 2015-10-16 | $31.17 | $31.84 | $31.07 | $31.76 | $31.76 | 605,700 |
| 2015-10-15 | $30.86 | $31.22 | $30.77 | $31.22 | $31.22 | 492,400 |
| 2015-10-14 | $30.57 | $31.13 | $30.48 | $30.81 | $30.81 | 503,200 |
| 2015-10-13 | $31.00 | $31.19 | $30.56 | $30.60 | $30.60 | 1,107,300 |
| 2015-10-12 | $30.75 | $31.22 | $30.65 | $31.07 | $31.07 | 726,500 |
| 2015-10-09 | $30.67 | $31.04 | $30.45 | $30.71 | $30.71 | 658,600 |
| 2015-10-08 | $30.21 | $30.80 | $29.94 | $30.73 | $30.73 | 679,100 |
| 2015-10-07 | $29.68 | $30.65 | $29.44 | $30.45 | $30.45 | 942,100 |
| 2015-10-06 | $29.93 | $30.09 | $29.17 | $29.56 | $29.56 | 615,400 |
| 2015-10-05 | $29.77 | $30.49 | $29.11 | $29.92 | $29.92 | 1,058,700 |
| 2015-10-02 | $29.76 | $29.94 | $28.91 | $29.48 | $29.48 | 2,099,400 |
| 2015-10-01 | $29.56 | $30.14 | $28.81 | $30.09 | $30.09 | 2,187,400 |
| 2015-09-30 | $29.53 | $30.14 | $29.32 | $30.03 | $30.03 | 1,351,600 |
| 2015-09-29 | $29.52 | $29.57 | $28.87 | $29.03 | $29.03 | 1,506,700 |
| 2015-09-28 | $29.95 | $30.06 | $28.93 | $29.42 | $29.42 | 1,459,300 |
| 2015-09-25 | $31.09 | $31.16 | $30.11 | $30.22 | $30.22 | 751,100 |
| 2015-09-24 | $30.66 | $30.85 | $29.97 | $30.77 | $30.77 | 1,138,600 |
| 2015-09-23 | $30.77 | $31.39 | $30.77 | $30.88 | $30.88 | 928,400 |
| 2015-09-22 | $30.72 | $31.25 | $30.60 | $31.21 | $31.21 | 1,017,500 |
| 2015-09-21 | $31.52 | $31.84 | $31.04 | $31.26 | $31.26 | 565,100 |
| 2015-09-18 | $31.59 | $31.73 | $31.23 | $31.39 | $31.39 | 1,417,800 |
| 2015-09-17 | $32.43 | $32.64 | $31.85 | $31.89 | $31.89 | 1,186,900 |
| 2015-09-16 | $31.93 | $32.73 | $31.85 | $32.39 | $32.39 | 1,164,000 |
| 2015-09-15 | $31.77 | $32.02 | $31.46 | $31.83 | $31.83 | 1,096,200 |
| 2015-09-14 | $31.79 | $31.95 | $31.55 | $31.70 | $31.70 | 868,400 |
| 2015-09-11 | $32.82 | $32.95 | $31.45 | $31.65 | $31.65 | 3,894,400 |
| 2015-09-10 | $33.57 | $34.03 | $32.84 | $32.90 | $32.90 | 1,316,900 |
| 2015-09-09 | $33.76 | $34.12 | $33.30 | $33.41 | $33.41 | 1,382,100 |
| 2015-09-08 | $33.06 | $33.50 | $32.65 | $33.45 | $33.45 | 1,394,200 |
| 2015-09-04 | $32.50 | $32.90 | $32.30 | $32.65 | $32.65 | 550,600 |
| 2015-09-03 | $32.22 | $33.16 | $32.13 | $32.92 | $32.92 | 890,700 |
| 2015-09-02 | $32.24 | $32.30 | $31.65 | $32.23 | $32.23 | 1,378,200 |
| 2015-09-01 | $32.00 | $32.48 | $31.53 | $31.79 | $31.79 | 1,450,600 |
| 2015-08-31 | $32.10 | $32.65 | $31.49 | $32.35 | $32.35 | 1,737,500 |
| 2015-08-28 | $30.84 | $31.91 | $30.84 | $31.90 | $31.90 | 1,041,000 |
| 2015-08-27 | $29.83 | $31.10 | $29.40 | $30.73 | $30.73 | 1,504,800 |
| 2015-08-26 | $28.76 | $29.56 | $28.31 | $29.50 | $29.50 | 1,345,300 |
CommScope Holding Company Inc (COMM) News Headlines
.jpg)
Amphenol forecasts robust quarter on growing electronic tools demand, shares surge
None
reuters.com April 23, 2025.jpg)
Amphenol forecasts robust quarter on growing electronic tools demand, shares surge
None
reuters.com April 23, 2025Recent CommScope Holding Company Inc (COMM) News
Similar Companies to CommScope Holding Company Inc (COMM) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |