Mr. Cooper Group Inc (COOP) Exchange: NASDAQ
Data as of May 2, 2025
$116.72 ($0.29) 0.25%
Mr. Cooper Group Inc - Daily Information
Click for more stock information on Mr. Cooper Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $116.13 |
| Previous Close | $116.72 |
| High | $118.85 |
| Low | $114.46 |
| Adjusted Open | $116.13 |
| Previous Adjusted Close | $116.72 |
| Adjusted High | $118.85 |
| Adjusted Low | $114.46 |
About Mr. Cooper Group Inc (COOP)
Mr. Cooper Group Inc (NASDAQ: COOP) is a national financial services company and the parent of the leading non-bank mortgage servicer and originator and is one of the largest mortgage servicers in the United States. The Company provides servicing, origination and other services each offerings home loans and home equity loans to both prime and subprime consumers. The Company was founded in 2016 after the acquisition of WMIH Corp by Nationstar Mortgage Holdings Inc. After the acquisitions, Nationstar changed its name to 'Mr. Cooper Group Inc'. With a growth fueled by technology and customer service, Mr. Cooper Group strives to make the mortgage process simple. Mr. Cooper Group services over 3.2 million accounts, has over 20 offices located across the U.S., and has more the 5,600 employees.
Invest in Mr. Cooper Group Inc (COOP)
Historical Stock Data for Mr. Cooper Group Inc (COOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $116.13 | $118.85 | $114.46 | $116.72 | $116.72 | 400,482 |
| 2025-04-24 | $110.42 | $118.84 | $110.00 | $116.43 | $116.43 | 988,572 |
| 2025-04-23 | $115.99 | $121.65 | $109.79 | $110.88 | $110.88 | 960,255 |
| 2025-04-22 | $109.95 | $112.77 | $108.48 | $112.07 | $112.07 | 733,109 |
| 2025-04-21 | $110.26 | $110.26 | $106.48 | $107.26 | $107.26 | 658,472 |
| 2025-04-17 | $111.08 | $114.70 | $111.00 | $111.21 | $111.21 | 536,584 |
| 2025-04-16 | $115.04 | $115.44 | $110.01 | $112.72 | $112.72 | 587,972 |
| 2025-04-15 | $115.08 | $118.13 | $113.79 | $114.39 | $114.39 | 740,584 |
| 2025-04-14 | $110.19 | $117.62 | $109.59 | $115.89 | $115.89 | 959,884 |
| 2025-04-11 | $107.87 | $110.06 | $103.15 | $110.00 | $110.00 | 1,419,445 |
| 2025-04-10 | $111.55 | $112.31 | $105.85 | $108.56 | $108.56 | 1,365,048 |
| 2025-04-09 | $113.85 | $116.10 | $104.23 | $113.61 | $113.61 | 2,090,183 |
| 2025-04-08 | $131.72 | $132.43 | $114.19 | $116.50 | $116.50 | 1,632,713 |
| 2025-04-07 | $131.77 | $136.79 | $125.61 | $129.09 | $129.09 | 2,372,903 |
| 2025-04-04 | $131.40 | $135.96 | $129.11 | $134.21 | $134.21 | 2,713,592 |
| 2025-04-03 | $129.23 | $136.43 | $128.88 | $133.10 | $133.10 | 1,705,160 |
| 2025-04-02 | $126.91 | $137.60 | $126.00 | $133.56 | $133.56 | 2,820,211 |
| 2025-04-01 | $119.99 | $126.61 | $119.60 | $125.08 | $125.08 | 4,326,591 |
| 2025-03-31 | $125.18 | $125.86 | $118.00 | $119.60 | $119.60 | 6,437,313 |
| 2025-03-28 | $106.74 | $107.20 | $103.84 | $104.49 | $104.49 | 436,412 |
| 2025-03-27 | $107.88 | $108.22 | $106.59 | $107.05 | $107.05 | 323,205 |
| 2025-03-26 | $107.95 | $108.48 | $106.97 | $107.95 | $107.95 | 354,665 |
| 2025-03-25 | $107.74 | $108.77 | $107.06 | $107.63 | $107.63 | 733,325 |
| 2025-03-24 | $106.03 | $107.58 | $105.25 | $107.30 | $107.30 | 493,932 |
| 2025-03-21 | $105.09 | $105.87 | $103.62 | $104.19 | $104.19 | 1,339,450 |
| 2025-03-20 | $103.35 | $106.11 | $103.06 | $105.59 | $105.59 | 701,600 |
| 2025-03-19 | $103.53 | $104.56 | $101.66 | $103.55 | $103.55 | 587,874 |
| 2025-03-18 | $101.25 | $103.44 | $100.67 | $103.10 | $103.10 | 683,287 |
| 2025-03-17 | $101.20 | $101.82 | $99.53 | $101.43 | $101.43 | 650,807 |
| 2025-03-14 | $99.97 | $101.68 | $99.15 | $101.56 | $101.56 | 564,731 |
| 2025-03-13 | $100.91 | $101.56 | $97.78 | $98.86 | $98.86 | 616,908 |
| 2025-03-12 | $100.06 | $101.27 | $97.58 | $100.67 | $100.67 | 781,761 |
| 2025-03-11 | $100.68 | $101.30 | $97.62 | $99.22 | $99.22 | 959,653 |
| 2025-03-10 | $105.39 | $105.96 | $99.13 | $100.54 | $100.54 | 951,441 |
| 2025-03-07 | $107.35 | $108.25 | $102.40 | $106.19 | $106.19 | 868,186 |
| 2025-03-06 | $109.36 | $109.64 | $107.04 | $107.54 | $107.54 | 774,946 |
| 2025-03-05 | $109.03 | $111.30 | $108.40 | $110.37 | $110.37 | 751,947 |
| 2025-03-04 | $109.88 | $110.20 | $107.48 | $108.26 | $108.26 | 827,206 |
| 2025-03-03 | $112.26 | $114.05 | $109.88 | $110.98 | $110.98 | 819,326 |
| 2025-02-28 | $111.96 | $112.99 | $110.86 | $112.37 | $112.37 | 570,525 |
| 2025-02-27 | $111.15 | $112.65 | $110.84 | $111.49 | $111.49 | 548,710 |
| 2025-02-26 | $110.96 | $112.32 | $110.09 | $110.79 | $110.79 | 593,003 |
| 2025-02-25 | $110.49 | $112.51 | $109.60 | $111.06 | $111.06 | 845,460 |
| 2025-02-24 | $111.23 | $111.39 | $109.32 | $109.74 | $109.74 | 805,976 |
| 2025-02-21 | $110.62 | $110.97 | $108.11 | $110.51 | $110.51 | 772,404 |
| 2025-02-20 | $108.14 | $109.68 | $107.74 | $109.15 | $109.15 | 470,258 |
| 2025-02-19 | $106.72 | $109.16 | $106.44 | $108.69 | $108.69 | 348,226 |
| 2025-02-18 | $108.53 | $108.57 | $106.80 | $107.68 | $107.68 | 439,914 |
| 2025-02-14 | $108.85 | $109.72 | $107.47 | $107.86 | $107.86 | 409,163 |
| 2025-02-13 | $107.15 | $109.38 | $105.91 | $108.66 | $108.66 | 726,106 |
| 2025-02-12 | $101.77 | $108.56 | $100.00 | $106.71 | $106.71 | 873,323 |
| 2025-02-11 | $105.58 | $107.48 | $105.58 | $107.32 | $107.32 | 511,815 |
| 2025-02-10 | $106.52 | $107.27 | $105.98 | $106.55 | $106.55 | 430,819 |
| 2025-02-07 | $105.38 | $106.86 | $104.55 | $106.35 | $106.35 | 493,590 |
| 2025-02-06 | $105.25 | $105.73 | $104.51 | $105.56 | $105.56 | 380,043 |
| 2025-02-05 | $104.36 | $105.14 | $103.44 | $104.74 | $104.74 | 456,698 |
| 2025-02-04 | $102.18 | $104.63 | $101.97 | $103.68 | $103.68 | 272,957 |
| 2025-02-03 | $101.49 | $103.67 | $101.27 | $103.03 | $103.03 | 370,613 |
| 2025-01-31 | $106.84 | $106.84 | $102.88 | $103.81 | $103.81 | 955,553 |
| 2025-01-30 | $106.81 | $107.85 | $106.18 | $107.05 | $107.05 | 256,372 |
| 2025-01-29 | $105.22 | $107.66 | $104.64 | $105.36 | $105.36 | 763,616 |
| 2025-01-28 | $107.00 | $107.37 | $105.06 | $105.86 | $105.86 | 683,123 |
| 2025-01-27 | $102.96 | $107.65 | $102.89 | $107.19 | $107.19 | 616,160 |
| 2025-01-24 | $102.75 | $104.37 | $102.21 | $104.12 | $104.12 | 242,613 |
| 2025-01-23 | $102.78 | $104.31 | $102.07 | $102.87 | $102.87 | 368,899 |
| 2025-01-22 | $102.36 | $104.12 | $101.00 | $102.64 | $102.64 | 587,288 |
| 2025-01-21 | $104.11 | $105.00 | $102.26 | $102.81 | $102.81 | 540,278 |
| 2025-01-17 | $102.26 | $103.89 | $102.26 | $103.68 | $103.68 | 723,131 |
| 2025-01-16 | $100.15 | $102.09 | $99.63 | $101.44 | $101.44 | 597,113 |
| 2025-01-15 | $98.98 | $100.13 | $98.05 | $100.03 | $100.03 | 369,960 |
| 2025-01-14 | $93.55 | $96.55 | $93.55 | $96.54 | $96.54 | 340,465 |
| 2025-01-13 | $90.38 | $92.32 | $89.70 | $92.25 | $92.25 | 278,436 |
| 2025-01-10 | $91.25 | $92.43 | $90.72 | $91.40 | $91.40 | 392,645 |
| 2025-01-08 | $92.56 | $93.57 | $91.39 | $93.54 | $93.54 | 538,155 |
| 2025-01-07 | $93.76 | $94.70 | $92.32 | $92.81 | $92.81 | 444,722 |
| 2025-01-06 | $95.46 | $95.91 | $93.72 | $94.43 | $94.43 | 390,800 |
| 2025-01-03 | $94.00 | $95.46 | $93.50 | $95.39 | $95.39 | 386,171 |
| 2025-01-02 | $96.96 | $97.23 | $93.45 | $94.00 | $94.00 | 756,938 |
| 2024-12-31 | $95.61 | $96.47 | $95.55 | $96.01 | $96.01 | 400,755 |
| 2024-12-30 | $93.50 | $95.37 | $92.88 | $94.77 | $94.77 | 269,059 |
| 2024-12-27 | $94.83 | $95.74 | $93.83 | $94.31 | $94.31 | 249,435 |
| 2024-12-26 | $94.46 | $95.89 | $94.07 | $95.75 | $95.75 | 162,405 |
| 2024-12-24 | $93.51 | $94.95 | $93.51 | $94.92 | $94.92 | 174,089 |
| 2024-12-23 | $94.77 | $95.37 | $93.40 | $93.60 | $93.60 | 602,144 |
| 2024-12-20 | $92.93 | $95.91 | $92.75 | $95.14 | $95.14 | 1,045,795 |
| 2024-12-19 | $94.96 | $96.42 | $93.66 | $93.73 | $93.73 | 493,853 |
| 2024-12-18 | $98.96 | $99.70 | $94.00 | $94.34 | $94.34 | 733,266 |
| 2024-12-17 | $98.03 | $99.07 | $96.30 | $98.45 | $98.45 | 753,747 |
| 2024-12-16 | $96.57 | $98.61 | $96.56 | $98.23 | $98.23 | 599,526 |
| 2024-12-13 | $95.35 | $97.19 | $95.35 | $96.84 | $96.84 | 339,093 |
| 2024-12-12 | $95.41 | $96.14 | $94.92 | $95.36 | $95.36 | 214,723 |
| 2024-12-11 | $95.71 | $96.08 | $94.29 | $95.96 | $95.96 | 310,393 |
| 2024-12-10 | $96.07 | $96.40 | $94.67 | $94.80 | $94.80 | 335,373 |
| 2024-12-09 | $96.74 | $97.22 | $95.54 | $95.90 | $95.90 | 356,280 |
| 2024-12-06 | $96.83 | $97.26 | $95.88 | $97.21 | $97.21 | 331,820 |
| 2024-12-05 | $96.40 | $97.84 | $96.00 | $96.08 | $96.08 | 267,264 |
| 2024-12-04 | $95.80 | $96.97 | $94.86 | $96.42 | $96.42 | 441,730 |
| 2024-12-03 | $97.31 | $97.62 | $95.52 | $96.74 | $96.74 | 360,809 |
| 2024-12-02 | $97.91 | $98.87 | $97.08 | $97.44 | $97.44 | 430,637 |
| 2024-11-29 | $99.35 | $99.35 | $98.21 | $98.67 | $98.67 | 241,180 |
| 2024-11-27 | $98.40 | $99.54 | $98.19 | $98.33 | $98.33 | 322,888 |
| 2024-11-26 | $100.29 | $100.61 | $97.76 | $98.29 | $98.29 | 519,178 |
| 2024-11-25 | $100.85 | $102.27 | $100.50 | $100.66 | $100.66 | 575,121 |
| 2024-11-22 | $98.65 | $100.40 | $98.40 | $99.42 | $99.42 | 300,695 |
| 2024-11-21 | $97.59 | $99.15 | $97.59 | $98.33 | $98.33 | 267,362 |
| 2024-11-20 | $97.95 | $98.35 | $96.55 | $97.09 | $97.09 | 479,721 |
| 2024-11-19 | $95.83 | $98.23 | $95.68 | $97.95 | $97.95 | 317,097 |
| 2024-11-18 | $96.09 | $97.81 | $95.60 | $97.32 | $97.32 | 405,741 |
| 2024-11-15 | $97.74 | $98.17 | $96.10 | $96.18 | $96.18 | 348,945 |
| 2024-11-14 | $97.69 | $98.95 | $96.75 | $96.85 | $96.85 | 474,171 |
| 2024-11-13 | $101.78 | $102.00 | $97.69 | $97.70 | $97.70 | 634,539 |
| 2024-11-12 | $101.40 | $102.64 | $100.36 | $101.20 | $101.20 | 556,003 |
| 2024-11-11 | $102.35 | $103.05 | $101.30 | $101.43 | $101.43 | 514,798 |
| 2024-11-08 | $98.50 | $101.71 | $98.15 | $100.96 | $100.96 | 752,074 |
| 2024-11-07 | $96.47 | $98.76 | $94.74 | $98.61 | $98.61 | 848,951 |
| 2024-11-06 | $96.00 | $97.04 | $91.36 | $96.47 | $96.47 | 991,213 |
| 2024-11-05 | $89.90 | $92.30 | $89.67 | $92.21 | $92.21 | 350,996 |
| 2024-11-04 | $88.59 | $91.99 | $88.37 | $90.60 | $90.60 | 502,724 |
| 2024-11-01 | $88.95 | $89.29 | $87.70 | $88.08 | $88.08 | 501,205 |
| 2024-10-31 | $90.97 | $90.97 | $88.51 | $88.55 | $88.55 | 431,307 |
| 2024-10-30 | $90.69 | $91.99 | $90.52 | $90.52 | $90.52 | 280,799 |
| 2024-10-29 | $90.16 | $91.57 | $90.13 | $91.16 | $91.16 | 475,160 |
| 2024-10-28 | $89.00 | $91.48 | $88.81 | $91.47 | $91.47 | 710,412 |
| 2024-10-25 | $89.51 | $89.51 | $87.75 | $88.52 | $88.52 | 577,842 |
| 2024-10-24 | $88.37 | $89.85 | $87.50 | $88.88 | $88.88 | 849,937 |
| 2024-10-23 | $88.25 | $90.36 | $84.68 | $87.37 | $87.37 | 1,499,254 |
| 2024-10-22 | $91.42 | $92.21 | $90.55 | $91.06 | $91.06 | 714,261 |
| 2024-10-21 | $95.31 | $95.45 | $91.87 | $91.91 | $91.91 | 550,589 |
| 2024-10-18 | $96.72 | $96.72 | $95.28 | $95.31 | $95.31 | 395,608 |
| 2024-10-17 | $97.35 | $97.35 | $96.13 | $96.27 | $96.27 | 266,909 |
| 2024-10-16 | $96.56 | $97.34 | $96.24 | $97.01 | $97.01 | 256,407 |
| 2024-10-15 | $96.14 | $97.26 | $95.92 | $95.93 | $95.93 | 341,615 |
| 2024-10-14 | $95.90 | $96.83 | $95.22 | $96.14 | $96.14 | 567,735 |
| 2024-10-11 | $94.69 | $95.58 | $94.34 | $95.19 | $95.19 | 416,784 |
| 2024-10-10 | $93.06 | $94.79 | $93.06 | $94.77 | $94.77 | 337,814 |
| 2024-10-09 | $92.76 | $94.66 | $92.48 | $94.00 | $94.00 | 364,926 |
| 2024-10-08 | $92.07 | $92.62 | $91.40 | $92.54 | $92.54 | 536,155 |
| 2024-10-07 | $90.41 | $91.39 | $89.74 | $91.36 | $91.36 | 495,532 |
| 2024-10-04 | $92.90 | $92.90 | $90.49 | $91.38 | $91.38 | 404,657 |
| 2024-10-03 | $91.40 | $92.00 | $90.78 | $91.58 | $91.58 | 276,687 |
| 2024-10-02 | $90.82 | $92.02 | $90.34 | $91.89 | $91.89 | 374,624 |
| 2024-10-01 | $91.75 | $91.79 | $90.54 | $90.95 | $90.95 | 256,923 |
| 2024-09-30 | $90.75 | $92.81 | $90.05 | $92.18 | $92.18 | 377,210 |
| 2024-09-27 | $90.72 | $91.57 | $90.06 | $91.07 | $91.07 | 408,419 |
| 2024-09-26 | $91.57 | $91.58 | $89.72 | $89.88 | $89.88 | 463,569 |
| 2024-09-25 | $90.79 | $91.05 | $89.45 | $90.70 | $90.70 | 303,906 |
| 2024-09-24 | $91.81 | $92.48 | $90.25 | $90.51 | $90.51 | 229,179 |
| 2024-09-23 | $90.65 | $92.22 | $90.50 | $91.93 | $91.93 | 348,882 |
| 2024-09-20 | $92.01 | $92.65 | $90.53 | $90.72 | $90.72 | 1,260,535 |
| 2024-09-19 | $95.64 | $95.64 | $92.19 | $92.35 | $92.35 | 401,120 |
| 2024-09-18 | $94.79 | $96.00 | $92.99 | $93.63 | $93.63 | 465,619 |
| 2024-09-17 | $95.30 | $95.58 | $93.86 | $94.50 | $94.50 | 299,691 |
| 2024-09-16 | $95.00 | $95.10 | $93.32 | $94.97 | $94.97 | 259,647 |
| 2024-09-13 | $91.24 | $94.59 | $91.24 | $94.53 | $94.53 | 390,839 |
| 2024-09-12 | $88.10 | $90.25 | $87.90 | $89.97 | $89.97 | 328,382 |
| 2024-09-11 | $86.49 | $88.03 | $84.15 | $87.88 | $87.88 | 581,379 |
| 2024-09-10 | $88.11 | $88.16 | $84.79 | $86.92 | $86.92 | 771,957 |
| 2024-09-09 | $89.47 | $89.50 | $87.81 | $88.14 | $88.14 | 440,992 |
| 2024-09-06 | $91.85 | $93.00 | $89.22 | $89.39 | $89.39 | 375,291 |
| 2024-09-05 | $92.22 | $92.30 | $90.98 | $91.87 | $91.87 | 189,156 |
| 2024-09-04 | $91.76 | $93.00 | $91.39 | $91.65 | $91.65 | 218,408 |
| 2024-09-03 | $92.31 | $93.50 | $91.07 | $91.63 | $91.63 | 295,733 |
| 2024-08-30 | $93.10 | $93.90 | $92.33 | $93.81 | $93.81 | 243,997 |
| 2024-08-29 | $92.28 | $93.03 | $91.89 | $92.86 | $92.86 | 339,342 |
| 2024-08-28 | $91.39 | $92.14 | $91.25 | $91.98 | $91.98 | 215,748 |
| 2024-08-27 | $92.06 | $92.43 | $91.19 | $91.97 | $91.97 | 217,737 |
| 2024-08-26 | $93.65 | $94.74 | $91.90 | $92.12 | $92.12 | 364,173 |
| 2024-08-23 | $90.73 | $93.41 | $90.73 | $92.76 | $92.76 | 339,494 |
| 2024-08-22 | $90.59 | $91.18 | $90.08 | $90.63 | $90.63 | 261,501 |
| 2024-08-21 | $90.66 | $91.03 | $89.73 | $90.73 | $90.73 | 268,471 |
| 2024-08-20 | $91.15 | $91.15 | $89.82 | $90.51 | $90.51 | 201,847 |
| 2024-08-19 | $90.39 | $91.29 | $90.00 | $91.16 | $91.16 | 194,237 |
| 2024-08-16 | $90.43 | $92.04 | $88.88 | $90.14 | $90.14 | 402,359 |
| 2024-08-15 | $91.36 | $91.79 | $89.00 | $90.72 | $90.72 | 489,883 |
| 2024-08-14 | $87.21 | $88.99 | $87.00 | $88.79 | $88.79 | 319,213 |
| 2024-08-13 | $85.59 | $86.92 | $85.45 | $85.92 | $85.92 | 363,329 |
| 2024-08-12 | $87.15 | $87.74 | $84.43 | $84.74 | $84.74 | 225,828 |
| 2024-08-09 | $86.25 | $87.23 | $86.21 | $87.08 | $87.08 | 300,666 |
| 2024-08-08 | $84.57 | $86.16 | $83.80 | $86.06 | $86.06 | 297,896 |
| 2024-08-07 | $84.30 | $84.70 | $82.71 | $83.08 | $83.08 | 350,371 |
| 2024-08-06 | $82.75 | $84.44 | $82.55 | $83.31 | $83.31 | 601,232 |
| 2024-08-05 | $81.45 | $83.84 | $80.35 | $83.11 | $83.11 | 589,911 |
| 2024-08-02 | $84.24 | $86.16 | $83.07 | $85.35 | $85.35 | 583,509 |
| 2024-08-01 | $90.21 | $90.63 | $86.85 | $87.08 | $87.08 | 441,048 |
| 2024-07-31 | $91.12 | $92.30 | $89.36 | $89.88 | $89.88 | 697,107 |
| 2024-07-30 | $91.73 | $92.47 | $90.49 | $90.96 | $90.96 | 439,723 |
| 2024-07-29 | $95.00 | $95.21 | $91.46 | $91.47 | $91.47 | 513,627 |
| 2024-07-26 | $94.89 | $95.64 | $93.15 | $94.54 | $94.54 | 712,271 |
| 2024-07-25 | $89.28 | $95.74 | $89.28 | $92.54 | $92.54 | 1,090,642 |
| 2024-07-24 | $88.00 | $88.98 | $86.60 | $86.64 | $86.64 | 484,482 |
| 2024-07-23 | $87.31 | $89.06 | $87.04 | $88.75 | $88.75 | 681,160 |
| 2024-07-22 | $87.64 | $88.44 | $86.43 | $87.22 | $87.22 | 562,525 |
| 2024-07-19 | $88.18 | $88.68 | $87.08 | $88.01 | $88.01 | 339,764 |
| 2024-07-18 | $88.24 | $90.33 | $87.16 | $88.03 | $88.03 | 418,692 |
| 2024-07-17 | $89.03 | $89.54 | $88.26 | $88.51 | $88.51 | 448,058 |
| 2024-07-16 | $87.36 | $89.45 | $86.46 | $89.44 | $89.44 | 719,822 |
| 2024-07-15 | $85.79 | $87.04 | $85.57 | $86.46 | $86.46 | 450,412 |
| 2024-07-12 | $84.64 | $85.82 | $84.58 | $85.08 | $85.08 | 374,231 |
| 2024-07-11 | $82.64 | $84.60 | $81.90 | $84.15 | $84.15 | 499,038 |
| 2024-07-10 | $79.34 | $81.73 | $79.24 | $81.71 | $81.71 | 348,254 |
| 2024-07-09 | $78.57 | $79.71 | $78.20 | $79.25 | $79.25 | 450,839 |
| 2024-07-08 | $80.72 | $80.88 | $78.46 | $78.57 | $78.57 | 430,701 |
| 2024-07-05 | $81.07 | $81.21 | $79.88 | $79.98 | $79.98 | 340,254 |
| 2024-07-03 | $80.72 | $81.44 | $80.10 | $81.24 | $81.24 | 121,397 |
| 2024-07-02 | $80.00 | $81.08 | $80.00 | $80.48 | $80.48 | 323,274 |
| 2024-07-01 | $81.36 | $81.96 | $79.83 | $80.26 | $80.26 | 314,596 |
| 2024-06-28 | $82.46 | $82.81 | $79.94 | $81.23 | $81.23 | 1,661,541 |
| 2024-06-27 | $80.87 | $81.87 | $80.40 | $81.87 | $81.87 | 235,335 |
| 2024-06-26 | $80.00 | $81.12 | $79.76 | $80.82 | $80.82 | 296,343 |
| 2024-06-25 | $81.44 | $81.71 | $79.88 | $80.60 | $80.60 | 379,850 |
| 2024-06-24 | $81.84 | $82.37 | $81.19 | $81.77 | $81.77 | 632,221 |
| 2024-06-21 | $81.66 | $81.73 | $80.27 | $81.64 | $81.64 | 1,027,321 |
| 2024-06-20 | $81.23 | $81.97 | $80.80 | $81.66 | $81.66 | 315,875 |
| 2024-06-18 | $82.43 | $82.88 | $81.73 | $81.84 | $81.84 | 376,829 |
| 2024-06-17 | $81.21 | $82.87 | $80.87 | $82.70 | $82.70 | 307,222 |
| 2024-06-14 | $81.56 | $82.20 | $80.86 | $81.79 | $81.79 | 237,056 |
| 2024-06-13 | $83.12 | $83.22 | $81.25 | $82.61 | $82.61 | 286,647 |
| 2024-06-12 | $82.61 | $84.50 | $81.56 | $83.35 | $83.35 | 583,077 |
| 2024-06-11 | $80.67 | $81.49 | $80.27 | $80.93 | $80.93 | 404,298 |
| 2024-06-10 | $80.76 | $81.57 | $78.79 | $81.09 | $81.09 | 485,024 |
| 2024-06-07 | $81.30 | $82.22 | $80.62 | $81.81 | $81.81 | 199,632 |
| 2024-06-06 | $82.60 | $83.31 | $81.66 | $81.83 | $81.83 | 258,122 |
| 2024-06-05 | $82.23 | $83.18 | $81.21 | $82.95 | $82.95 | 349,183 |
| 2024-06-04 | $82.59 | $83.46 | $81.92 | $81.99 | $81.99 | 218,592 |
| 2024-06-03 | $83.88 | $83.88 | $81.69 | $83.23 | $83.23 | 266,017 |
| 2024-05-31 | $83.40 | $83.74 | $82.18 | $83.40 | $83.40 | 418,125 |
| 2024-05-30 | $81.80 | $83.36 | $80.40 | $82.89 | $82.89 | 260,127 |
| 2024-05-29 | $81.73 | $81.73 | $81.00 | $81.16 | $81.16 | 284,354 |
| 2024-05-28 | $82.97 | $83.48 | $81.97 | $82.42 | $82.42 | 293,294 |
| 2024-05-24 | $81.94 | $82.94 | $81.75 | $82.52 | $82.52 | 188,012 |
| 2024-05-23 | $83.86 | $83.86 | $81.60 | $81.69 | $81.69 | 268,678 |
| 2024-05-22 | $84.25 | $84.69 | $83.26 | $83.44 | $83.44 | 266,119 |
| 2024-05-21 | $83.45 | $84.75 | $83.45 | $84.75 | $84.75 | 306,974 |
| 2024-05-20 | $84.53 | $85.17 | $83.64 | $83.80 | $83.80 | 322,465 |
| 2024-05-17 | $84.56 | $84.83 | $83.66 | $84.36 | $84.36 | 296,484 |
| 2024-05-16 | $83.00 | $84.45 | $83.00 | $84.22 | $84.22 | 292,006 |
| 2024-05-15 | $82.70 | $84.38 | $82.53 | $83.11 | $83.11 | 428,209 |
| 2024-05-14 | $81.48 | $82.08 | $80.98 | $81.97 | $81.97 | 416,575 |
| 2024-05-13 | $84.86 | $85.00 | $80.78 | $80.98 | $80.98 | 636,550 |
| 2024-05-10 | $83.73 | $84.37 | $83.19 | $83.97 | $83.97 | 288,994 |
| 2024-05-09 | $82.26 | $84.00 | $82.26 | $83.93 | $83.93 | 312,408 |
| 2024-05-08 | $81.14 | $82.46 | $81.14 | $82.16 | $82.16 | 224,856 |
| 2024-05-07 | $81.66 | $82.83 | $81.66 | $81.77 | $81.77 | 323,191 |
| 2024-05-06 | $80.42 | $81.98 | $80.11 | $81.25 | $81.25 | 384,973 |
| 2024-05-03 | $79.61 | $80.40 | $79.24 | $80.10 | $80.10 | 337,866 |
| 2024-05-02 | $78.34 | $79.30 | $77.54 | $78.65 | $78.65 | 465,765 |
| 2024-05-01 | $77.46 | $78.92 | $76.85 | $77.51 | $77.51 | 361,323 |
| 2024-04-30 | $78.63 | $79.21 | $77.12 | $77.20 | $77.20 | 427,858 |
| 2024-04-29 | $79.03 | $79.39 | $78.15 | $79.24 | $79.24 | 448,281 |
| 2024-04-26 | $79.00 | $79.59 | $78.55 | $78.73 | $78.73 | 369,416 |
| 2024-04-25 | $81.50 | $81.50 | $78.37 | $78.76 | $78.76 | 643,098 |
| 2024-04-24 | $81.00 | $81.98 | $78.39 | $81.72 | $81.72 | 1,043,648 |
| 2024-04-23 | $78.48 | $80.21 | $78.47 | $79.48 | $79.48 | 596,788 |
| 2024-04-22 | $77.68 | $78.62 | $77.28 | $78.06 | $78.06 | 453,799 |
| 2024-04-19 | $75.61 | $77.67 | $75.61 | $77.55 | $77.55 | 389,231 |
| 2024-04-18 | $75.76 | $76.76 | $75.69 | $75.77 | $75.77 | 271,844 |
| 2024-04-17 | $75.90 | $76.57 | $75.28 | $75.71 | $75.71 | 208,557 |
| 2024-04-16 | $75.30 | $76.01 | $74.49 | $75.56 | $75.56 | 194,363 |
| 2024-04-15 | $77.16 | $77.17 | $74.71 | $75.49 | $75.49 | 271,893 |
| 2024-04-12 | $76.62 | $76.96 | $75.00 | $75.87 | $75.87 | 273,090 |
| 2024-04-11 | $76.55 | $77.29 | $76.03 | $77.22 | $77.22 | 279,680 |
| 2024-04-10 | $75.83 | $77.72 | $75.32 | $76.45 | $76.45 | 498,807 |
| 2024-04-09 | $78.51 | $78.54 | $76.25 | $77.57 | $77.57 | 245,565 |
| 2024-04-08 | $77.68 | $78.15 | $77.06 | $77.54 | $77.54 | 463,768 |
| 2024-04-05 | $75.92 | $77.53 | $75.53 | $77.13 | $77.13 | 577,415 |
| 2024-04-04 | $76.20 | $76.90 | $75.44 | $75.94 | $75.94 | 341,756 |
| 2024-04-03 | $75.49 | $76.23 | $75.06 | $75.74 | $75.74 | 507,830 |
| 2024-04-02 | $75.79 | $76.26 | $75.16 | $75.84 | $75.84 | 401,388 |
| 2024-04-01 | $77.46 | $77.67 | $76.59 | $76.74 | $76.74 | 316,639 |
| 2024-03-28 | $78.28 | $78.53 | $77.76 | $77.95 | $77.95 | 600,647 |
| 2024-03-27 | $76.26 | $78.07 | $76.17 | $78.01 | $78.01 | 315,215 |
| 2024-03-26 | $76.18 | $76.38 | $75.68 | $75.76 | $75.76 | 250,805 |
| 2024-03-25 | $75.78 | $76.70 | $75.43 | $75.83 | $75.83 | 444,963 |
| 2024-03-22 | $76.90 | $77.10 | $75.52 | $75.57 | $75.57 | 298,430 |
| 2024-03-21 | $77.16 | $78.19 | $76.80 | $77.03 | $77.03 | 476,512 |
| 2024-03-20 | $73.97 | $77.00 | $73.87 | $76.38 | $76.38 | 546,652 |
| 2024-03-19 | $72.53 | $74.29 | $72.53 | $74.26 | $74.26 | 416,554 |
| 2024-03-18 | $73.25 | $73.69 | $72.00 | $72.87 | $72.87 | 739,203 |
| 2024-03-15 | $72.92 | $74.79 | $72.92 | $74.68 | $74.68 | 1,342,295 |
| 2024-03-14 | $73.23 | $74.55 | $72.70 | $73.27 | $73.27 | 488,047 |
| 2024-03-13 | $72.72 | $73.83 | $72.72 | $73.16 | $73.16 | 272,378 |
| 2024-03-12 | $72.45 | $74.12 | $72.41 | $73.17 | $73.17 | 346,344 |
| 2024-03-11 | $71.46 | $72.80 | $70.88 | $72.64 | $72.64 | 318,046 |
| 2024-03-08 | $72.31 | $73.21 | $71.65 | $71.86 | $71.86 | 390,218 |
| 2024-03-07 | $72.71 | $73.49 | $71.52 | $72.01 | $72.01 | 503,674 |
| 2024-03-06 | $73.60 | $75.23 | $72.14 | $72.39 | $72.39 | 802,221 |
| 2024-03-05 | $70.70 | $72.82 | $70.51 | $72.43 | $72.43 | 487,976 |
| 2024-03-04 | $71.52 | $71.91 | $70.01 | $71.23 | $71.23 | 511,608 |
| 2024-03-01 | $71.00 | $72.21 | $70.71 | $71.68 | $71.68 | 327,200 |
| 2024-02-29 | $73.13 | $73.13 | $71.10 | $71.28 | $71.28 | 663,213 |
| 2024-02-28 | $71.63 | $72.75 | $71.60 | $72.11 | $72.11 | 237,957 |
| 2024-02-27 | $72.43 | $72.89 | $71.67 | $72.22 | $72.22 | 226,952 |
| 2024-02-26 | $72.67 | $73.45 | $71.88 | $72.01 | $72.01 | 289,433 |
| 2024-02-23 | $72.37 | $73.59 | $72.37 | $72.94 | $72.94 | 300,849 |
| 2024-02-22 | $72.31 | $73.06 | $71.99 | $72.28 | $72.28 | 257,043 |
| 2024-02-21 | $72.52 | $72.89 | $71.58 | $72.40 | $72.40 | 273,502 |
| 2024-02-20 | $72.72 | $73.10 | $72.52 | $72.83 | $72.83 | 298,110 |
| 2024-02-16 | $74.59 | $74.70 | $73.35 | $73.44 | $73.44 | 363,819 |
| 2024-02-15 | $74.79 | $75.96 | $73.72 | $74.90 | $74.90 | 778,983 |
| 2024-02-14 | $71.52 | $73.92 | $71.07 | $73.85 | $73.85 | 682,251 |
| 2024-02-13 | $71.21 | $72.80 | $70.31 | $70.74 | $70.74 | 912,092 |
| 2024-02-12 | $72.50 | $74.90 | $72.44 | $73.44 | $73.44 | 1,153,304 |
| 2024-02-09 | $66.48 | $72.64 | $65.80 | $71.97 | $71.97 | 2,186,931 |
| 2024-02-08 | $67.66 | $68.51 | $67.21 | $68.27 | $68.27 | 485,367 |
| 2024-02-07 | $67.81 | $68.30 | $66.88 | $67.66 | $67.66 | 471,048 |
| 2024-02-06 | $66.30 | $67.69 | $66.10 | $67.62 | $67.62 | 413,534 |
| 2024-02-05 | $66.87 | $66.87 | $65.54 | $66.46 | $66.46 | 358,247 |
| 2024-02-02 | $66.23 | $68.32 | $66.20 | $67.59 | $67.59 | 467,903 |
| 2024-02-01 | $67.60 | $68.01 | $65.96 | $66.93 | $66.93 | 447,886 |
| 2024-01-31 | $68.24 | $68.71 | $66.90 | $67.36 | $67.36 | 429,381 |
| 2024-01-30 | $67.54 | $69.05 | $67.54 | $68.42 | $68.42 | 513,904 |
| 2024-01-29 | $66.21 | $68.49 | $65.76 | $67.99 | $67.99 | 641,259 |
| 2024-01-26 | $66.17 | $66.70 | $66.05 | $66.09 | $66.09 | 284,806 |
| 2024-01-25 | $65.33 | $65.76 | $64.52 | $65.75 | $65.75 | 689,124 |
| 2024-01-24 | $65.62 | $65.77 | $64.35 | $64.53 | $64.53 | 215,400 |
| 2024-01-23 | $66.07 | $66.35 | $64.92 | $65.07 | $65.07 | 466,595 |
| 2024-01-22 | $64.27 | $65.47 | $64.24 | $65.35 | $65.35 | 364,964 |
| 2024-01-19 | $62.90 | $64.10 | $62.13 | $63.68 | $63.68 | 340,611 |
| 2024-01-18 | $62.29 | $62.74 | $61.77 | $62.70 | $62.70 | 219,300 |
| 2024-01-17 | $61.38 | $62.88 | $61.38 | $62.03 | $62.03 | 344,493 |
| 2024-01-16 | $62.16 | $62.79 | $61.55 | $62.42 | $62.42 | 369,713 |
| 2024-01-12 | $63.36 | $63.49 | $61.75 | $62.12 | $62.12 | 532,970 |
| 2024-01-11 | $63.32 | $63.76 | $61.62 | $62.65 | $62.65 | 528,883 |
| 2024-01-10 | $63.06 | $63.67 | $62.85 | $63.61 | $63.61 | 280,543 |
| 2024-01-09 | $62.94 | $63.07 | $62.41 | $62.88 | $62.88 | 403,120 |
| 2024-01-08 | $62.76 | $63.73 | $62.52 | $63.69 | $63.69 | 402,205 |
| 2024-01-05 | $62.75 | $63.59 | $62.62 | $62.65 | $62.65 | 403,815 |
| 2024-01-04 | $63.29 | $63.60 | $62.65 | $63.09 | $63.09 | 335,846 |
| 2024-01-03 | $63.77 | $63.81 | $62.54 | $62.91 | $62.91 | 722,871 |
| 2024-01-02 | $64.73 | $65.25 | $63.23 | $63.92 | $63.92 | 669,145 |
| 2023-12-29 | $66.12 | $66.13 | $65.04 | $65.12 | $65.12 | 336,171 |
| 2023-12-28 | $66.16 | $66.38 | $65.98 | $66.16 | $66.16 | 177,980 |
| 2023-12-27 | $66.08 | $66.48 | $65.60 | $66.10 | $66.10 | 210,500 |
| 2023-12-26 | $65.48 | $66.47 | $65.37 | $66.02 | $66.02 | 224,994 |
| 2023-12-22 | $65.49 | $66.05 | $64.92 | $65.44 | $65.44 | 223,886 |
| 2023-12-21 | $65.24 | $65.95 | $64.92 | $65.33 | $65.33 | 394,765 |
| 2023-12-20 | $65.65 | $66.36 | $64.98 | $64.99 | $64.99 | 374,425 |
| 2023-12-19 | $66.10 | $66.46 | $65.65 | $65.85 | $65.85 | 437,664 |
| 2023-12-18 | $66.00 | $66.60 | $65.48 | $65.73 | $65.73 | 486,428 |
| 2023-12-15 | $67.32 | $67.32 | $65.11 | $65.50 | $65.50 | 2,796,552 |
| 2023-12-14 | $67.62 | $67.96 | $66.81 | $67.20 | $67.20 | 849,323 |
| 2023-12-13 | $65.55 | $66.87 | $65.02 | $66.69 | $66.69 | 563,413 |
| 2023-12-12 | $64.26 | $65.50 | $64.26 | $65.11 | $65.11 | 332,335 |
| 2023-12-11 | $64.00 | $64.71 | $63.75 | $64.24 | $64.24 | 364,025 |
| 2023-12-08 | $64.55 | $64.87 | $63.41 | $64.00 | $64.00 | 414,484 |
| 2023-12-07 | $62.43 | $64.73 | $62.43 | $64.57 | $64.57 | 700,781 |
| 2023-12-06 | $62.77 | $63.53 | $62.35 | $62.45 | $62.45 | 387,729 |
| 2023-12-05 | $63.19 | $63.19 | $61.98 | $62.21 | $62.21 | 461,172 |
| 2023-12-04 | $62.61 | $63.52 | $62.57 | $63.20 | $63.20 | 483,306 |
| 2023-12-01 | $60.46 | $62.81 | $60.01 | $62.71 | $62.71 | 698,485 |
| 2023-11-30 | $60.37 | $60.93 | $60.24 | $60.52 | $60.52 | 467,342 |
| 2023-11-29 | $59.81 | $61.04 | $59.81 | $60.36 | $60.36 | 641,357 |
| 2023-11-28 | $59.53 | $60.08 | $59.03 | $59.69 | $59.69 | 450,190 |
| 2023-11-27 | $59.47 | $59.73 | $59.16 | $59.38 | $59.38 | 329,902 |
| 2023-11-24 | $59.46 | $60.61 | $59.46 | $59.81 | $59.81 | 143,626 |
| 2023-11-22 | $60.40 | $60.76 | $59.35 | $59.67 | $59.67 | 406,031 |
| 2023-11-21 | $59.76 | $60.53 | $59.63 | $60.00 | $60.00 | 447,036 |
| 2023-11-20 | $58.60 | $60.18 | $58.17 | $59.54 | $59.54 | 596,742 |
| 2023-11-17 | $57.50 | $58.46 | $57.22 | $58.35 | $58.35 | 558,944 |
| 2023-11-16 | $57.35 | $57.43 | $56.84 | $57.03 | $57.03 | 516,196 |
| 2023-11-15 | $57.20 | $57.70 | $56.64 | $57.23 | $57.23 | 717,619 |
| 2023-11-14 | $56.66 | $56.94 | $55.82 | $56.85 | $56.85 | 1,158,521 |
| 2023-11-13 | $55.83 | $56.66 | $55.61 | $55.67 | $55.67 | 320,189 |
| 2023-11-10 | $55.04 | $56.17 | $54.73 | $55.93 | $55.93 | 590,769 |
| 2023-11-09 | $55.60 | $56.11 | $54.07 | $55.01 | $55.01 | 969,406 |
| 2023-11-08 | $56.99 | $56.99 | $54.88 | $55.54 | $55.54 | 1,464,687 |
| 2023-11-07 | $58.12 | $58.12 | $56.99 | $57.11 | $57.11 | 960,520 |
| 2023-11-06 | $58.20 | $58.24 | $57.75 | $57.97 | $57.97 | 425,816 |
| 2023-11-03 | $58.36 | $58.79 | $57.82 | $58.40 | $58.40 | 540,061 |
| 2023-11-02 | $58.44 | $58.57 | $56.37 | $57.30 | $57.30 | 1,055,452 |
| 2023-11-01 | $56.35 | $58.00 | $55.85 | $57.75 | $57.75 | 479,207 |
| 2023-10-31 | $56.00 | $56.97 | $55.91 | $56.53 | $56.53 | 507,499 |
| 2023-10-30 | $57.52 | $57.52 | $55.92 | $56.27 | $56.27 | 559,749 |
| 2023-10-27 | $57.22 | $57.80 | $56.22 | $56.91 | $56.91 | 566,489 |
| 2023-10-26 | $56.82 | $57.78 | $56.48 | $57.03 | $57.03 | 828,968 |
| 2023-10-25 | $52.73 | $57.25 | $52.73 | $55.66 | $55.66 | 1,332,081 |
| 2023-10-24 | $53.00 | $53.74 | $52.88 | $53.73 | $53.73 | 454,406 |
| 2023-10-23 | $52.85 | $53.64 | $52.50 | $52.68 | $52.68 | 432,110 |
| 2023-10-20 | $53.67 | $53.89 | $52.98 | $53.36 | $53.36 | 503,920 |
| 2023-10-19 | $54.33 | $54.97 | $53.52 | $53.58 | $53.58 | 634,008 |
| 2023-10-18 | $55.17 | $55.17 | $54.42 | $54.55 | $54.55 | 362,978 |
| 2023-10-17 | $55.16 | $55.86 | $54.92 | $55.60 | $55.60 | 315,685 |
| 2023-10-16 | $54.23 | $55.92 | $54.18 | $55.42 | $55.42 | 426,433 |
| 2023-10-13 | $54.68 | $54.88 | $53.69 | $53.99 | $53.99 | 323,241 |
| 2023-10-12 | $55.77 | $55.80 | $54.45 | $54.71 | $54.71 | 324,907 |
| 2023-10-11 | $54.56 | $55.69 | $54.56 | $55.66 | $55.66 | 316,147 |
| 2023-10-10 | $54.68 | $55.67 | $54.68 | $54.78 | $54.78 | 443,258 |
| 2023-10-09 | $54.42 | $55.06 | $54.20 | $54.90 | $54.90 | 434,824 |
| 2023-10-06 | $55.08 | $55.39 | $54.16 | $54.44 | $54.44 | 530,613 |
| 2023-10-05 | $53.96 | $55.46 | $53.83 | $55.39 | $55.39 | 573,568 |
| 2023-10-04 | $53.51 | $54.57 | $53.28 | $54.15 | $54.15 | 591,626 |
| 2023-10-03 | $53.63 | $53.82 | $52.46 | $53.04 | $53.04 | 509,995 |
| 2023-10-02 | $54.00 | $54.49 | $53.24 | $53.97 | $53.97 | 566,778 |
| 2023-09-29 | $54.04 | $54.45 | $53.41 | $53.56 | $53.56 | 471,995 |
| 2023-09-28 | $53.39 | $54.68 | $53.38 | $53.98 | $53.98 | 530,085 |
| 2023-09-27 | $53.27 | $54.00 | $52.84 | $53.53 | $53.53 | 379,126 |
| 2023-09-26 | $52.80 | $53.32 | $52.56 | $52.88 | $52.88 | 334,250 |
| 2023-09-25 | $53.22 | $53.54 | $52.89 | $53.04 | $53.04 | 495,343 |
| 2023-09-22 | $52.82 | $53.73 | $52.67 | $53.27 | $53.27 | 504,869 |
| 2023-09-21 | $53.86 | $53.94 | $52.85 | $52.87 | $52.87 | 457,979 |
| 2023-09-20 | $54.16 | $54.70 | $53.80 | $53.96 | $53.96 | 548,952 |
| 2023-09-19 | $54.30 | $54.92 | $53.90 | $53.92 | $53.92 | 631,898 |
| 2023-09-18 | $54.24 | $55.14 | $53.94 | $54.00 | $54.00 | 556,754 |
| 2023-09-15 | $54.00 | $54.22 | $53.58 | $54.16 | $54.16 | 1,770,806 |
| 2023-09-14 | $53.98 | $54.32 | $53.70 | $54.26 | $54.26 | 631,645 |
| 2023-09-13 | $54.00 | $54.21 | $53.33 | $53.43 | $53.43 | 455,423 |
| 2023-09-12 | $53.90 | $54.23 | $53.64 | $53.98 | $53.98 | 413,524 |
| 2023-09-11 | $54.07 | $54.33 | $53.75 | $53.97 | $53.97 | 540,151 |
| 2023-09-08 | $53.59 | $54.12 | $52.91 | $53.86 | $53.86 | 439,433 |
| 2023-09-07 | $53.97 | $54.29 | $53.71 | $53.76 | $53.76 | 550,083 |
| 2023-09-06 | $55.03 | $55.29 | $53.40 | $54.00 | $54.00 | 534,310 |
| 2023-09-05 | $56.29 | $56.47 | $54.98 | $55.18 | $55.18 | 551,732 |
| 2023-09-01 | $56.93 | $57.57 | $56.68 | $56.79 | $56.79 | 529,935 |
| 2023-08-31 | $56.36 | $57.14 | $55.87 | $56.66 | $56.66 | 635,723 |
| 2023-08-30 | $56.35 | $56.89 | $56.06 | $56.67 | $56.67 | 392,882 |
| 2023-08-29 | $55.95 | $56.41 | $55.30 | $56.39 | $56.39 | 878,380 |
| 2023-08-28 | $55.56 | $56.04 | $55.45 | $55.95 | $55.95 | 603,225 |
| 2023-08-25 | $56.02 | $56.25 | $54.88 | $55.53 | $55.53 | 776,195 |
| 2023-08-24 | $56.20 | $56.51 | $55.43 | $56.11 | $56.11 | 420,234 |
| 2023-08-23 | $55.41 | $56.68 | $55.31 | $56.42 | $56.42 | 411,055 |
| 2023-08-22 | $56.64 | $56.99 | $55.43 | $55.57 | $55.57 | 395,866 |
| 2023-08-21 | $56.94 | $57.14 | $56.11 | $56.66 | $56.66 | 264,358 |
| 2023-08-18 | $55.87 | $57.17 | $55.67 | $56.87 | $56.87 | 336,232 |
| 2023-08-17 | $56.53 | $56.68 | $55.91 | $56.31 | $56.31 | 248,033 |
| 2023-08-16 | $56.97 | $57.41 | $56.26 | $56.33 | $56.33 | 440,292 |
| 2023-08-15 | $56.74 | $57.14 | $56.33 | $57.03 | $57.03 | 344,826 |
| 2023-08-14 | $57.05 | $57.40 | $56.40 | $57.24 | $57.24 | 291,384 |
| 2023-08-11 | $57.03 | $57.86 | $57.01 | $57.43 | $57.43 | 298,827 |
| 2023-08-10 | $58.38 | $58.54 | $56.67 | $57.18 | $57.18 | 430,254 |
| 2023-08-09 | $57.89 | $58.75 | $57.74 | $58.10 | $58.10 | 438,817 |
| 2023-08-08 | $58.87 | $58.87 | $57.44 | $57.69 | $57.69 | 902,111 |
| 2023-08-07 | $59.66 | $60.00 | $59.37 | $59.48 | $59.48 | 274,281 |
| 2023-08-04 | $59.39 | $60.07 | $59.02 | $59.24 | $59.24 | 428,049 |
| 2023-08-03 | $59.03 | $59.53 | $58.23 | $59.38 | $59.38 | 431,669 |
| 2023-08-02 | $58.21 | $59.93 | $58.01 | $59.17 | $59.17 | 667,912 |
| 2023-08-01 | $57.64 | $58.90 | $57.38 | $58.33 | $58.33 | 434,535 |
| 2023-07-31 | $59.97 | $59.97 | $57.11 | $57.97 | $57.97 | 664,841 |
| 2023-07-28 | $59.50 | $59.88 | $58.17 | $59.41 | $59.41 | 636,747 |
| 2023-07-27 | $59.89 | $60.68 | $58.80 | $59.28 | $59.28 | 1,288,902 |
| 2023-07-26 | $54.98 | $58.69 | $54.60 | $58.50 | $58.50 | 1,654,581 |
| 2023-07-25 | $54.12 | $54.75 | $53.74 | $54.07 | $54.07 | 464,047 |
| 2023-07-24 | $54.61 | $55.13 | $54.27 | $54.35 | $54.35 | 615,334 |
| 2023-07-21 | $54.95 | $55.09 | $54.14 | $54.56 | $54.56 | 945,223 |
| 2023-07-20 | $54.03 | $54.58 | $53.77 | $54.54 | $54.54 | 853,615 |
| 2023-07-19 | $54.15 | $54.51 | $53.60 | $54.00 | $54.00 | 881,513 |
| 2023-07-18 | $52.96 | $54.17 | $52.54 | $53.89 | $53.89 | 1,212,964 |
| 2023-07-17 | $52.08 | $53.37 | $51.96 | $52.81 | $52.81 | 544,075 |
| 2023-07-14 | $52.55 | $52.55 | $51.82 | $52.06 | $52.06 | 345,162 |
| 2023-07-13 | $51.84 | $52.42 | $51.54 | $52.36 | $52.36 | 446,464 |
| 2023-07-12 | $51.20 | $51.97 | $50.82 | $51.69 | $51.69 | 901,905 |
| 2023-07-11 | $50.65 | $50.91 | $50.43 | $50.66 | $50.66 | 562,924 |
| 2023-07-10 | $49.27 | $50.50 | $49.27 | $50.08 | $50.08 | 440,753 |
| 2023-07-07 | $48.84 | $49.89 | $48.76 | $49.26 | $49.26 | 647,908 |
| 2023-07-06 | $48.79 | $48.79 | $48.02 | $48.67 | $48.67 | 497,666 |
| 2023-07-05 | $50.73 | $50.73 | $49.32 | $49.36 | $49.36 | 526,907 |
| 2023-07-03 | $50.35 | $51.03 | $50.35 | $50.98 | $50.98 | 157,484 |
| 2023-06-30 | $51.23 | $51.42 | $50.64 | $50.64 | $50.64 | 759,014 |
| 2023-06-29 | $50.65 | $51.06 | $50.41 | $50.93 | $50.93 | 509,321 |
| 2023-06-28 | $49.99 | $50.52 | $49.70 | $50.35 | $50.35 | 791,820 |
| 2023-06-27 | $49.15 | $50.30 | $48.84 | $49.99 | $49.99 | 781,735 |
| 2023-06-26 | $48.35 | $49.48 | $48.31 | $49.00 | $49.00 | 574,415 |
| 2023-06-23 | $48.59 | $48.83 | $48.10 | $48.30 | $48.30 | 1,178,479 |
| 2023-06-22 | $48.94 | $49.04 | $48.57 | $49.03 | $49.03 | 341,871 |
| 2023-06-21 | $48.57 | $49.15 | $48.49 | $49.05 | $49.05 | 453,714 |
| 2023-06-20 | $48.19 | $48.84 | $48.08 | $48.60 | $48.60 | 804,144 |
| 2023-06-16 | $48.92 | $48.92 | $47.81 | $48.23 | $48.23 | 1,310,337 |
| 2023-06-15 | $48.29 | $49.02 | $48.25 | $48.78 | $48.78 | 620,424 |
| 2023-06-14 | $49.31 | $49.67 | $48.31 | $48.63 | $48.63 | 753,865 |
| 2023-06-13 | $49.20 | $49.94 | $49.16 | $49.30 | $49.30 | 785,368 |
| 2023-06-12 | $48.53 | $49.14 | $48.36 | $49.05 | $49.05 | 395,786 |
| 2023-06-09 | $49.10 | $49.27 | $48.55 | $48.78 | $48.78 | 397,885 |
| 2023-06-08 | $48.64 | $49.39 | $48.30 | $49.10 | $49.10 | 735,729 |
| 2023-06-07 | $48.49 | $49.26 | $48.26 | $48.86 | $48.86 | 1,122,491 |
| 2023-06-06 | $47.25 | $48.50 | $47.25 | $48.06 | $48.06 | 1,058,610 |
| 2023-06-05 | $47.53 | $47.65 | $46.39 | $47.34 | $47.34 | 464,616 |
| 2023-06-02 | $47.27 | $48.00 | $47.25 | $47.82 | $47.82 | 758,349 |
| 2023-06-01 | $46.17 | $47.13 | $46.17 | $46.73 | $46.73 | 578,502 |
| 2023-05-31 | $46.78 | $46.90 | $45.79 | $46.26 | $46.26 | 528,921 |
| 2023-05-30 | $46.13 | $46.84 | $46.07 | $46.82 | $46.82 | 319,776 |
| 2023-05-26 | $45.14 | $46.18 | $44.84 | $46.13 | $46.13 | 250,769 |
| 2023-05-25 | $44.97 | $45.34 | $44.79 | $45.20 | $45.20 | 320,147 |
| 2023-05-24 | $45.31 | $45.58 | $44.27 | $45.10 | $45.10 | 380,174 |
| 2023-05-23 | $45.64 | $46.53 | $45.52 | $45.54 | $45.54 | 427,844 |
| 2023-05-22 | $45.81 | $46.32 | $45.56 | $45.92 | $45.92 | 370,047 |
| 2023-05-19 | $46.62 | $46.90 | $44.98 | $45.55 | $45.55 | 588,137 |
| 2023-05-18 | $44.38 | $46.30 | $44.38 | $46.20 | $46.20 | 641,132 |
| 2023-05-17 | $44.56 | $45.57 | $44.09 | $44.65 | $44.65 | 467,039 |
| 2023-05-16 | $44.63 | $45.09 | $43.95 | $43.98 | $43.98 | 340,828 |
| 2023-05-15 | $44.70 | $45.51 | $44.70 | $44.96 | $44.96 | 393,095 |
| 2023-05-12 | $45.34 | $45.56 | $44.19 | $44.43 | $44.43 | 440,949 |
| 2023-05-11 | $43.43 | $45.37 | $43.13 | $44.83 | $44.83 | 846,237 |
| 2023-05-10 | $43.01 | $43.54 | $42.40 | $43.00 | $43.00 | 617,027 |
| 2023-05-09 | $42.38 | $42.87 | $42.07 | $42.38 | $42.38 | 443,492 |
| 2023-05-08 | $42.63 | $42.86 | $42.30 | $42.66 | $42.66 | 382,074 |
| 2023-05-05 | $42.71 | $42.77 | $42.12 | $42.41 | $42.41 | 434,705 |
| 2023-05-04 | $43.08 | $43.30 | $41.74 | $41.91 | $41.91 | 902,162 |
| 2023-05-03 | $44.79 | $45.60 | $43.46 | $43.51 | $43.51 | 599,469 |
| 2023-05-02 | $45.61 | $45.61 | $44.13 | $44.68 | $44.68 | 620,209 |
| 2023-05-01 | $46.39 | $46.81 | $45.52 | $45.93 | $45.93 | 536,823 |
| 2023-04-28 | $47.15 | $47.56 | $46.12 | $46.30 | $46.30 | 511,956 |
| 2023-04-27 | $47.00 | $47.15 | $46.11 | $47.14 | $47.14 | 668,263 |
| 2023-04-26 | $42.62 | $46.76 | $42.17 | $46.35 | $46.35 | 1,012,927 |
| 2023-04-25 | $44.93 | $45.53 | $44.32 | $44.41 | $44.41 | 735,742 |
| 2023-04-24 | $45.00 | $45.60 | $44.80 | $45.56 | $45.56 | 514,735 |
| 2023-04-21 | $44.18 | $45.03 | $43.82 | $44.97 | $44.97 | 648,367 |
| 2023-04-20 | $43.65 | $44.20 | $43.45 | $44.13 | $44.13 | 511,158 |
| 2023-04-19 | $43.17 | $44.24 | $42.80 | $43.79 | $43.79 | 466,119 |
| 2023-04-18 | $44.05 | $44.09 | $43.05 | $43.48 | $43.48 | 392,648 |
| 2023-04-17 | $43.69 | $43.89 | $43.20 | $43.86 | $43.86 | 384,961 |
| 2023-04-14 | $43.98 | $44.20 | $43.30 | $44.06 | $44.06 | 421,443 |
| 2023-04-13 | $43.19 | $43.53 | $42.75 | $43.50 | $43.50 | 746,755 |
| 2023-04-12 | $43.77 | $43.79 | $42.98 | $43.05 | $43.05 | 334,307 |
| 2023-04-11 | $42.31 | $43.43 | $42.31 | $43.30 | $43.30 | 593,778 |
| 2023-04-10 | $41.35 | $42.40 | $41.35 | $42.15 | $42.15 | 449,117 |
| 2023-04-06 | $41.64 | $42.14 | $41.32 | $41.46 | $41.46 | 341,632 |
| 2023-04-05 | $41.03 | $41.74 | $40.17 | $41.43 | $41.43 | 455,820 |
| 2023-04-04 | $42.49 | $42.82 | $40.79 | $41.38 | $41.38 | 506,387 |
| 2023-04-03 | $40.81 | $42.89 | $40.76 | $42.23 | $42.23 | 976,735 |
| 2023-03-31 | $39.69 | $41.00 | $39.62 | $40.97 | $40.97 | 558,922 |
| 2023-03-30 | $40.01 | $40.22 | $39.18 | $39.51 | $39.51 | 827,194 |
| 2023-03-29 | $39.50 | $39.76 | $38.98 | $39.69 | $39.69 | 383,145 |
| 2023-03-28 | $38.94 | $39.33 | $38.55 | $39.02 | $39.02 | 519,394 |
| 2023-03-27 | $39.14 | $39.52 | $38.83 | $39.04 | $39.04 | 503,883 |
| 2023-03-24 | $37.95 | $38.93 | $37.54 | $38.75 | $38.75 | 607,519 |
| 2023-03-23 | $40.01 | $40.21 | $38.36 | $38.63 | $38.63 | 975,388 |
| 2023-03-22 | $40.87 | $41.52 | $39.69 | $39.74 | $39.74 | 657,333 |
| 2023-03-21 | $40.87 | $41.52 | $40.58 | $40.93 | $40.93 | 670,751 |
| 2023-03-20 | $39.20 | $40.24 | $39.03 | $39.48 | $39.48 | 1,210,848 |
| 2023-03-17 | $40.26 | $40.26 | $38.15 | $38.47 | $38.47 | 2,683,181 |
| 2023-03-16 | $39.50 | $41.34 | $38.70 | $40.53 | $40.53 | 1,063,712 |
| 2023-03-15 | $39.48 | $40.15 | $38.74 | $39.81 | $39.81 | 1,133,562 |
| 2023-03-14 | $41.53 | $42.15 | $40.44 | $40.97 | $40.97 | 963,562 |
| 2023-03-13 | $40.23 | $40.70 | $38.01 | $39.88 | $39.88 | 1,391,715 |
| 2023-03-10 | $43.02 | $43.73 | $41.36 | $41.80 | $41.80 | 1,126,632 |
| 2023-03-09 | $45.03 | $45.35 | $43.51 | $43.59 | $43.59 | 839,810 |
| 2023-03-08 | $45.20 | $46.28 | $45.07 | $45.41 | $45.41 | 571,372 |
| 2023-03-07 | $46.81 | $46.89 | $44.77 | $45.18 | $45.18 | 485,898 |
| 2023-03-06 | $47.82 | $48.50 | $46.05 | $46.70 | $46.70 | 663,543 |
| 2023-03-03 | $47.00 | $48.14 | $46.61 | $47.87 | $47.87 | 561,634 |
| 2023-03-02 | $46.08 | $46.92 | $46.01 | $46.91 | $46.91 | 313,564 |
| 2023-03-01 | $46.24 | $47.03 | $45.92 | $46.81 | $46.81 | 356,388 |
| 2023-02-28 | $46.90 | $47.93 | $46.42 | $46.43 | $46.43 | 916,349 |
| 2023-02-27 | $46.47 | $47.48 | $46.47 | $46.93 | $46.93 | 355,692 |
| 2023-02-24 | $45.77 | $46.46 | $45.56 | $46.23 | $46.23 | 373,005 |
| 2023-02-23 | $46.38 | $46.89 | $45.82 | $46.52 | $46.52 | 389,625 |
| 2023-02-22 | $46.08 | $46.84 | $45.72 | $46.01 | $46.01 | 963,349 |
| 2023-02-21 | $46.35 | $46.78 | $45.60 | $46.03 | $46.03 | 786,296 |
| 2023-02-17 | $47.24 | $47.64 | $46.78 | $47.03 | $47.03 | 728,169 |
| 2023-02-16 | $47.11 | $48.00 | $46.95 | $47.00 | $47.00 | 970,444 |
| 2023-02-15 | $46.11 | $47.76 | $46.11 | $47.63 | $47.63 | 596,245 |
| 2023-02-14 | $46.50 | $46.92 | $45.90 | $46.62 | $46.62 | 571,132 |
| 2023-02-13 | $46.79 | $47.32 | $46.23 | $46.60 | $46.60 | 582,416 |
| 2023-02-10 | $43.71 | $46.88 | $43.12 | $46.54 | $46.54 | 1,356,578 |
| 2023-02-09 | $45.95 | $46.50 | $44.21 | $44.62 | $44.62 | 731,291 |
| 2023-02-08 | $45.66 | $46.40 | $45.52 | $45.79 | $45.79 | 444,801 |
| 2023-02-07 | $44.74 | $46.18 | $44.35 | $45.95 | $45.95 | 367,818 |
| 2023-02-06 | $46.36 | $46.61 | $44.82 | $45.14 | $45.14 | 380,328 |
| 2023-02-03 | $47.10 | $47.51 | $46.47 | $46.85 | $46.85 | 444,125 |
| 2023-02-02 | $47.39 | $48.37 | $47.27 | $47.75 | $47.75 | 378,770 |
| 2023-02-01 | $45.58 | $47.51 | $45.27 | $47.03 | $47.03 | 488,518 |
| 2023-01-31 | $45.06 | $46.01 | $44.46 | $45.99 | $45.99 | 377,014 |
| 2023-01-30 | $45.39 | $45.66 | $44.72 | $44.79 | $44.79 | 237,068 |
| 2023-01-27 | $45.89 | $46.04 | $45.57 | $45.72 | $45.72 | 270,860 |
| 2023-01-26 | $45.02 | $45.77 | $43.99 | $45.75 | $45.75 | 706,935 |
| 2023-01-25 | $44.23 | $44.79 | $44.14 | $44.64 | $44.64 | 167,042 |
| 2023-01-24 | $45.18 | $45.56 | $44.44 | $44.45 | $44.45 | 254,544 |
| 2023-01-23 | $44.80 | $45.33 | $44.64 | $45.18 | $45.18 | 564,115 |
| 2023-01-20 | $44.10 | $44.91 | $43.65 | $44.86 | $44.86 | 508,431 |
| 2023-01-19 | $43.15 | $43.76 | $42.46 | $43.73 | $43.73 | 648,301 |
| 2023-01-18 | $44.73 | $45.10 | $43.23 | $43.26 | $43.26 | 723,353 |
| 2023-01-17 | $44.61 | $44.67 | $43.91 | $44.51 | $44.51 | 290,519 |
| 2023-01-13 | $44.25 | $44.63 | $44.05 | $44.56 | $44.56 | 301,729 |
| 2023-01-12 | $45.00 | $45.08 | $44.19 | $44.30 | $44.30 | 290,882 |
| 2023-01-11 | $43.26 | $44.82 | $42.99 | $44.69 | $44.69 | 663,338 |
| 2023-01-10 | $41.89 | $43.00 | $41.77 | $43.00 | $43.00 | 371,525 |
| 2023-01-09 | $42.13 | $42.48 | $41.42 | $41.94 | $41.94 | 356,108 |
| 2023-01-06 | $42.28 | $42.52 | $41.62 | $42.02 | $42.02 | 1,119,446 |
| 2023-01-05 | $41.19 | $42.10 | $40.62 | $41.91 | $41.91 | 331,153 |
| 2023-01-04 | $40.72 | $41.20 | $40.60 | $41.19 | $41.19 | 360,879 |
| 2023-01-03 | $40.52 | $41.29 | $39.88 | $40.36 | $40.36 | 600,385 |
| 2022-12-30 | $39.90 | $40.25 | $39.63 | $40.13 | $40.13 | 324,506 |
| 2022-12-29 | $39.84 | $40.86 | $39.56 | $40.31 | $40.31 | 227,100 |
| 2022-12-28 | $40.58 | $40.64 | $39.35 | $39.54 | $39.54 | 346,166 |
| 2022-12-27 | $40.70 | $40.99 | $40.16 | $40.60 | $40.60 | 278,418 |
| 2022-12-23 | $40.09 | $40.76 | $39.80 | $40.74 | $40.74 | 218,751 |
| 2022-12-22 | $40.51 | $40.58 | $39.54 | $40.31 | $40.31 | 450,104 |
| 2022-12-21 | $41.04 | $41.44 | $40.73 | $40.94 | $40.94 | 1,220,772 |
| 2022-12-20 | $41.13 | $41.19 | $40.37 | $40.42 | $40.42 | 973,632 |
| 2022-12-19 | $40.99 | $41.63 | $40.78 | $41.13 | $41.13 | 415,137 |
| 2022-12-16 | $40.43 | $41.13 | $40.02 | $40.75 | $40.75 | 3,205,243 |
| 2022-12-15 | $41.50 | $41.63 | $40.69 | $41.07 | $41.07 | 639,939 |
| 2022-12-14 | $41.92 | $42.56 | $41.63 | $42.15 | $42.15 | 503,608 |
| 2022-12-13 | $43.31 | $43.94 | $41.61 | $41.74 | $41.74 | 733,461 |
| 2022-12-12 | $42.28 | $42.44 | $41.69 | $42.01 | $42.01 | 316,522 |
| 2022-12-09 | $42.86 | $43.28 | $42.22 | $42.39 | $42.39 | 387,161 |
| 2022-12-08 | $43.15 | $43.88 | $42.70 | $43.27 | $43.27 | 217,244 |
| 2022-12-07 | $43.36 | $43.73 | $42.69 | $43.03 | $43.03 | 294,893 |
| 2022-12-06 | $42.31 | $43.29 | $41.93 | $43.25 | $43.25 | 325,107 |
| 2022-12-05 | $44.19 | $44.19 | $42.36 | $42.37 | $42.37 | 500,432 |
| 2022-12-02 | $44.21 | $44.84 | $44.08 | $44.58 | $44.58 | 222,861 |
| 2022-12-01 | $45.52 | $45.76 | $44.39 | $44.68 | $44.68 | 222,307 |
| 2022-11-30 | $44.06 | $45.19 | $43.28 | $45.16 | $45.16 | 485,323 |
| 2022-11-29 | $44.23 | $44.68 | $44.00 | $44.37 | $44.37 | 169,879 |
| 2022-11-28 | $44.73 | $44.98 | $43.77 | $44.18 | $44.18 | 421,113 |
| 2022-11-25 | $44.13 | $45.33 | $44.13 | $45.02 | $45.02 | 274,081 |
| 2022-11-23 | $43.51 | $44.26 | $43.42 | $44.25 | $44.25 | 233,723 |
| 2022-11-22 | $43.11 | $43.56 | $43.01 | $43.51 | $43.51 | 334,920 |
| 2022-11-21 | $43.16 | $43.40 | $42.92 | $43.11 | $43.11 | 357,900 |
| 2022-11-18 | $43.78 | $44.11 | $42.76 | $43.25 | $43.25 | 376,148 |
| 2022-11-17 | $42.41 | $42.99 | $42.10 | $42.84 | $42.84 | 338,996 |
| 2022-11-16 | $43.22 | $43.38 | $42.29 | $43.07 | $43.07 | 341,269 |
| 2022-11-15 | $42.53 | $44.37 | $42.53 | $43.53 | $43.53 | 587,642 |
| 2022-11-14 | $42.68 | $43.48 | $41.97 | $42.44 | $42.44 | 683,996 |
| 2022-11-11 | $43.52 | $44.15 | $42.91 | $42.99 | $42.99 | 589,354 |
| 2022-11-10 | $44.32 | $45.37 | $42.59 | $43.15 | $43.15 | 1,268,710 |
| 2022-11-09 | $43.02 | $43.44 | $42.10 | $42.26 | $42.26 | 442,751 |
| 2022-11-08 | $42.61 | $44.00 | $42.54 | $43.31 | $43.31 | 657,592 |
| 2022-11-07 | $40.46 | $42.69 | $40.25 | $42.56 | $42.56 | 942,679 |
| 2022-11-04 | $38.59 | $40.01 | $38.59 | $40.01 | $40.01 | 542,963 |
| 2022-11-03 | $38.51 | $38.85 | $37.71 | $38.43 | $38.43 | 639,516 |
| 2022-11-02 | $39.47 | $40.35 | $38.90 | $38.93 | $38.93 | 500,443 |
| 2022-11-01 | $39.90 | $40.29 | $39.24 | $39.34 | $39.34 | 626,940 |
| 2022-10-31 | $40.17 | $40.50 | $39.35 | $39.49 | $39.49 | 603,045 |
| 2022-10-28 | $39.01 | $41.02 | $38.88 | $40.16 | $40.16 | 1,571,504 |
| 2022-10-27 | $40.27 | $40.98 | $38.72 | $38.88 | $38.88 | 1,155,146 |
| 2022-10-26 | $44.99 | $45.86 | $39.19 | $39.55 | $39.55 | 2,545,860 |
| 2022-10-25 | $43.77 | $44.89 | $43.72 | $44.65 | $44.65 | 940,798 |
| 2022-10-24 | $42.93 | $43.65 | $42.23 | $43.61 | $43.61 | 402,813 |
| 2022-10-21 | $42.13 | $42.65 | $41.30 | $42.59 | $42.59 | 430,001 |
| 2022-10-20 | $42.35 | $43.16 | $41.49 | $41.81 | $41.81 | 391,163 |
| 2022-10-19 | $42.89 | $43.39 | $42.17 | $42.52 | $42.52 | 511,699 |
| 2022-10-18 | $43.63 | $44.39 | $42.96 | $43.33 | $43.33 | 401,057 |
| 2022-10-17 | $42.80 | $43.35 | $42.48 | $42.95 | $42.95 | 492,296 |
| 2022-10-14 | $44.26 | $44.61 | $42.22 | $42.36 | $42.36 | 407,208 |
| 2022-10-13 | $42.84 | $44.14 | $42.25 | $43.65 | $43.65 | 511,478 |
| 2022-10-12 | $42.93 | $43.69 | $42.07 | $43.18 | $43.18 | 697,976 |
| 2022-10-11 | $42.34 | $43.23 | $41.79 | $42.85 | $42.85 | 611,105 |
| 2022-10-10 | $42.61 | $43.01 | $42.13 | $42.75 | $42.75 | 403,794 |
| 2022-10-07 | $42.50 | $42.71 | $41.62 | $42.55 | $42.55 | 436,012 |
| 2022-10-06 | $43.28 | $43.81 | $42.80 | $42.94 | $42.94 | 483,527 |
| 2022-10-05 | $43.55 | $43.76 | $42.50 | $43.50 | $43.50 | 552,211 |
| 2022-10-04 | $42.30 | $44.64 | $42.30 | $43.99 | $43.99 | 891,711 |
| 2022-10-03 | $40.81 | $41.73 | $39.96 | $41.69 | $41.69 | 450,832 |
| 2022-09-30 | $40.03 | $41.34 | $39.85 | $40.50 | $40.50 | 596,676 |
| 2022-09-29 | $40.55 | $40.83 | $39.55 | $39.98 | $39.98 | 944,497 |
| 2022-09-28 | $39.81 | $41.43 | $39.72 | $41.19 | $41.19 | 679,058 |
| 2022-09-27 | $40.24 | $40.63 | $39.21 | $40.11 | $40.11 | 733,991 |
| 2022-09-26 | $40.28 | $41.72 | $39.71 | $39.97 | $39.97 | 665,648 |
| 2022-09-23 | $40.61 | $41.01 | $39.38 | $40.69 | $40.69 | 1,215,627 |
| 2022-09-22 | $43.33 | $43.48 | $41.32 | $41.32 | $41.32 | 500,928 |
| 2022-09-21 | $43.66 | $44.38 | $43.21 | $43.23 | $43.23 | 350,267 |
| 2022-09-20 | $43.76 | $43.89 | $42.75 | $43.43 | $43.43 | 533,994 |
| 2022-09-19 | $43.22 | $44.49 | $42.99 | $44.07 | $44.07 | 476,495 |
| 2022-09-16 | $43.68 | $44.00 | $43.06 | $43.50 | $43.50 | 1,396,541 |
| 2022-09-15 | $44.79 | $45.46 | $44.01 | $44.34 | $44.34 | 413,744 |
| 2022-09-14 | $43.63 | $44.87 | $43.59 | $44.68 | $44.68 | 598,075 |
| 2022-09-13 | $43.83 | $44.54 | $43.27 | $43.57 | $43.57 | 721,203 |
| 2022-09-12 | $44.14 | $44.90 | $43.85 | $44.90 | $44.90 | 538,230 |
| 2022-09-09 | $42.00 | $43.87 | $41.80 | $43.86 | $43.86 | 432,903 |
| 2022-09-08 | $40.73 | $41.72 | $40.43 | $41.62 | $41.62 | 394,021 |
| 2022-09-07 | $40.12 | $41.22 | $39.74 | $41.18 | $41.18 | 584,836 |
| 2022-09-06 | $41.24 | $41.24 | $39.95 | $40.11 | $40.11 | 713,546 |
| 2022-09-02 | $41.60 | $41.84 | $40.85 | $41.30 | $41.30 | 433,541 |
| 2022-09-01 | $41.89 | $41.89 | $40.61 | $40.96 | $40.96 | 770,793 |
| 2022-08-31 | $42.67 | $42.67 | $41.95 | $42.30 | $42.30 | 414,391 |
| 2022-08-30 | $43.75 | $43.75 | $42.53 | $42.54 | $42.54 | 336,723 |
| 2022-08-29 | $44.05 | $44.35 | $43.51 | $43.52 | $43.52 | 331,591 |
| 2022-08-26 | $45.17 | $45.34 | $44.36 | $44.61 | $44.61 | 357,936 |
| 2022-08-25 | $44.08 | $45.20 | $43.66 | $45.17 | $45.17 | 368,414 |
| 2022-08-24 | $44.02 | $44.50 | $43.62 | $43.79 | $43.79 | 416,877 |
| 2022-08-23 | $43.15 | $44.28 | $42.87 | $44.25 | $44.25 | 382,102 |
| 2022-08-22 | $44.28 | $44.38 | $42.96 | $43.04 | $43.04 | 531,244 |
| 2022-08-19 | $45.80 | $46.07 | $44.85 | $44.88 | $44.88 | 334,585 |
| 2022-08-18 | $46.14 | $46.54 | $46.00 | $46.32 | $46.32 | 435,134 |
| 2022-08-17 | $46.65 | $46.73 | $46.13 | $46.24 | $46.24 | 580,485 |
| 2022-08-16 | $46.49 | $47.23 | $46.24 | $47.21 | $47.21 | 569,629 |
| 2022-08-15 | $46.21 | $46.98 | $46.00 | $46.64 | $46.64 | 484,379 |
| 2022-08-12 | $46.32 | $46.73 | $46.12 | $46.73 | $46.73 | 577,317 |
| 2022-08-11 | $46.53 | $46.55 | $45.87 | $45.98 | $45.98 | 652,989 |
| 2022-08-10 | $45.23 | $46.42 | $45.23 | $45.69 | $45.69 | 806,332 |
| 2022-08-09 | $44.38 | $44.80 | $44.00 | $44.66 | $44.66 | 372,757 |
| 2022-08-08 | $44.18 | $45.74 | $44.18 | $44.57 | $44.57 | 471,413 |
| 2022-08-05 | $43.70 | $44.87 | $43.70 | $44.47 | $44.47 | 315,712 |
| 2022-08-04 | $44.33 | $44.61 | $43.71 | $44.04 | $44.04 | 433,053 |
| 2022-08-03 | $44.24 | $45.39 | $44.24 | $44.51 | $44.51 | 420,717 |
| 2022-08-02 | $44.95 | $44.95 | $43.91 | $43.98 | $43.98 | 455,144 |
| 2022-08-01 | $44.62 | $45.19 | $43.82 | $44.98 | $44.98 | 512,616 |
| 2022-07-29 | $45.42 | $45.62 | $44.26 | $45.05 | $45.05 | 554,538 |
| 2022-07-28 | $44.34 | $45.83 | $44.21 | $45.44 | $45.44 | 813,333 |
| 2022-07-27 | $44.78 | $46.19 | $42.97 | $44.56 | $44.56 | 1,450,151 |
| 2022-07-26 | $40.77 | $41.20 | $40.29 | $40.45 | $40.45 | 583,338 |
| 2022-07-25 | $40.36 | $41.08 | $39.97 | $40.99 | $40.99 | 476,596 |
| 2022-07-22 | $41.03 | $41.68 | $40.08 | $40.38 | $40.38 | 522,406 |
| 2022-07-21 | $40.21 | $41.48 | $40.01 | $41.16 | $41.16 | 512,955 |
| 2022-07-20 | $40.03 | $40.72 | $39.43 | $40.65 | $40.65 | 468,775 |
| 2022-07-19 | $39.00 | $40.50 | $39.00 | $39.95 | $39.95 | 680,572 |
| 2022-07-18 | $38.37 | $38.83 | $38.02 | $38.61 | $38.61 | 346,007 |
| 2022-07-15 | $38.37 | $38.37 | $36.95 | $37.90 | $37.90 | 445,384 |
| 2022-07-14 | $37.65 | $37.80 | $36.68 | $37.28 | $37.28 | 436,360 |
| 2022-07-13 | $37.75 | $38.49 | $37.66 | $38.41 | $38.41 | 325,569 |
| 2022-07-12 | $37.23 | $38.58 | $36.86 | $38.34 | $38.34 | 439,101 |
| 2022-07-11 | $36.98 | $37.55 | $36.88 | $37.28 | $37.28 | 304,921 |
| 2022-07-08 | $37.80 | $37.80 | $36.61 | $37.35 | $37.35 | 542,130 |
| 2022-07-07 | $37.10 | $37.51 | $36.82 | $37.33 | $37.33 | 445,191 |
| 2022-07-06 | $37.46 | $37.81 | $36.00 | $36.70 | $36.70 | 569,761 |
| 2022-07-05 | $36.87 | $37.94 | $35.86 | $37.58 | $37.58 | 609,262 |
| 2022-07-01 | $36.45 | $37.74 | $36.12 | $37.69 | $37.69 | 777,891 |
| 2022-06-30 | $36.61 | $37.71 | $36.34 | $36.74 | $36.74 | 550,155 |
| 2022-06-29 | $37.31 | $37.52 | $36.51 | $37.23 | $37.23 | 555,829 |
| 2022-06-28 | $37.87 | $38.59 | $37.01 | $37.29 | $37.29 | 741,303 |
| 2022-06-27 | $37.56 | $38.76 | $37.35 | $37.68 | $37.68 | 634,419 |
| 2022-06-24 | $37.37 | $38.40 | $37.02 | $37.08 | $37.08 | 2,499,536 |
| 2022-06-23 | $37.67 | $38.04 | $36.35 | $37.16 | $37.16 | 643,292 |
| 2022-06-22 | $37.84 | $38.76 | $37.68 | $37.84 | $37.84 | 519,141 |
| 2022-06-21 | $38.21 | $38.85 | $37.55 | $38.11 | $38.11 | 605,062 |
| 2022-06-17 | $37.33 | $37.85 | $35.81 | $37.72 | $37.72 | 1,110,697 |
| 2022-06-16 | $38.04 | $38.04 | $36.18 | $36.82 | $36.82 | 1,393,836 |
| 2022-06-15 | $39.99 | $40.52 | $38.55 | $38.90 | $38.90 | 850,733 |
| 2022-06-14 | $39.81 | $40.10 | $39.00 | $39.53 | $39.53 | 738,183 |
| 2022-06-13 | $41.10 | $41.10 | $39.22 | $39.39 | $39.39 | 1,090,383 |
| 2022-06-10 | $42.73 | $43.03 | $41.75 | $41.84 | $41.84 | 1,070,286 |
| 2022-06-09 | $44.44 | $44.44 | $43.56 | $43.67 | $43.67 | 652,805 |
| 2022-06-08 | $44.16 | $44.55 | $43.55 | $44.49 | $44.49 | 626,464 |
| 2022-06-07 | $43.72 | $44.38 | $43.59 | $44.38 | $44.38 | 434,007 |
| 2022-06-06 | $44.10 | $44.98 | $43.59 | $43.85 | $43.85 | 655,086 |
| 2022-06-03 | $43.41 | $44.15 | $43.20 | $43.43 | $43.43 | 496,697 |
| 2022-06-02 | $42.92 | $43.71 | $42.04 | $43.71 | $43.71 | 565,451 |
| 2022-06-01 | $43.29 | $43.54 | $41.41 | $42.65 | $42.65 | 692,345 |
| 2022-05-31 | $43.20 | $44.25 | $43.15 | $43.36 | $43.36 | 748,482 |
| 2022-05-27 | $43.60 | $44.37 | $43.26 | $43.59 | $43.59 | 502,720 |
| 2022-05-26 | $41.94 | $44.04 | $41.94 | $43.72 | $43.72 | 897,590 |
| 2022-05-25 | $42.05 | $42.46 | $40.00 | $41.97 | $41.97 | 1,375,731 |
| 2022-05-24 | $44.35 | $44.50 | $42.55 | $43.20 | $43.20 | 590,794 |
| 2022-05-23 | $43.69 | $44.66 | $42.94 | $44.52 | $44.52 | 748,467 |
| 2022-05-20 | $43.75 | $43.93 | $41.96 | $42.87 | $42.87 | 862,458 |
| 2022-05-19 | $43.33 | $44.32 | $43.33 | $43.53 | $43.53 | 779,332 |
| 2022-05-18 | $44.23 | $44.96 | $43.38 | $43.76 | $43.76 | 850,134 |
| 2022-05-17 | $43.50 | $44.44 | $43.32 | $44.21 | $44.21 | 538,413 |
| 2022-05-16 | $42.49 | $43.66 | $42.48 | $42.79 | $42.79 | 699,529 |
| 2022-05-13 | $40.53 | $43.34 | $40.52 | $42.79 | $42.79 | 1,248,373 |
| 2022-05-12 | $40.92 | $41.29 | $39.81 | $40.44 | $40.44 | 845,483 |
| 2022-05-11 | $42.16 | $43.13 | $41.01 | $41.17 | $41.17 | 726,987 |
| 2022-05-10 | $43.32 | $44.08 | $41.62 | $42.04 | $42.04 | 1,044,236 |
| 2022-05-09 | $44.36 | $44.95 | $42.96 | $43.25 | $43.25 | 832,377 |
| 2022-05-06 | $44.12 | $45.73 | $43.65 | $45.16 | $45.16 | 826,451 |
| 2022-05-05 | $46.34 | $46.58 | $42.94 | $44.40 | $44.40 | 1,447,554 |
| 2022-05-04 | $46.45 | $47.64 | $46.09 | $46.87 | $46.87 | 2,075,968 |
| 2022-05-03 | $44.69 | $47.39 | $44.40 | $46.44 | $46.44 | 1,810,585 |
| 2022-05-02 | $44.50 | $45.42 | $43.29 | $44.24 | $44.24 | 1,497,948 |
| 2022-04-29 | $47.47 | $48.80 | $44.78 | $44.97 | $44.97 | 1,539,115 |
| 2022-04-28 | $43.23 | $46.35 | $42.76 | $45.46 | $45.46 | 1,051,090 |
| 2022-04-27 | $42.41 | $43.53 | $41.95 | $42.71 | $42.71 | 792,529 |
| 2022-04-26 | $44.05 | $44.27 | $42.56 | $42.60 | $42.60 | 667,822 |
| 2022-04-25 | $44.34 | $44.85 | $43.87 | $44.52 | $44.52 | 980,981 |
| 2022-04-22 | $46.07 | $46.21 | $44.83 | $44.87 | $44.87 | 918,847 |
| 2022-04-21 | $46.65 | $47.24 | $46.01 | $46.32 | $46.32 | 504,231 |
| 2022-04-20 | $45.83 | $47.13 | $45.83 | $46.30 | $46.30 | 940,325 |
| 2022-04-19 | $44.64 | $46.03 | $44.55 | $45.66 | $45.66 | 1,052,162 |
| 2022-04-18 | $43.51 | $45.24 | $43.51 | $45.06 | $45.06 | 888,649 |
| 2022-04-14 | $42.23 | $43.83 | $42.13 | $43.74 | $43.74 | 1,152,925 |
| 2022-04-13 | $40.51 | $42.64 | $40.27 | $42.31 | $42.31 | 1,534,503 |
| 2022-04-12 | $40.04 | $40.76 | $39.01 | $40.65 | $40.65 | 1,266,054 |
| 2022-04-11 | $40.39 | $41.31 | $39.71 | $39.75 | $39.75 | 1,189,340 |
| 2022-04-08 | $40.53 | $40.64 | $39.11 | $40.42 | $40.42 | 1,647,764 |
| 2022-04-07 | $41.55 | $41.82 | $39.53 | $40.18 | $40.18 | 1,895,526 |
| 2022-04-06 | $43.63 | $43.66 | $41.40 | $41.60 | $41.60 | 1,475,846 |
| 2022-04-05 | $45.48 | $45.92 | $43.50 | $43.66 | $43.66 | 1,197,000 |
| 2022-04-04 | $45.07 | $45.70 | $44.77 | $45.50 | $45.50 | 741,382 |
| 2022-04-01 | $46.18 | $46.31 | $45.11 | $45.48 | $45.48 | 667,015 |
| 2022-03-31 | $46.55 | $47.16 | $45.59 | $45.67 | $45.67 | 454,369 |
| 2022-03-30 | $47.47 | $48.18 | $46.48 | $46.67 | $46.67 | 471,741 |
| 2022-03-29 | $47.35 | $47.73 | $46.99 | $47.47 | $47.47 | 604,231 |
| 2022-03-28 | $47.18 | $47.30 | $45.97 | $46.68 | $46.68 | 724,652 |
| 2022-03-25 | $46.71 | $47.66 | $46.71 | $47.07 | $47.07 | 397,718 |
| 2022-03-24 | $47.76 | $48.06 | $47.11 | $47.33 | $47.33 | 473,843 |
| 2022-03-23 | $47.88 | $48.37 | $47.51 | $47.60 | $47.60 | 886,996 |
| 2022-03-22 | $47.67 | $48.73 | $47.50 | $48.09 | $48.09 | 902,326 |
| 2022-03-21 | $47.85 | $47.85 | $46.96 | $47.27 | $47.27 | 874,506 |
| 2022-03-18 | $47.42 | $47.59 | $46.92 | $47.43 | $47.43 | 1,578,172 |
| 2022-03-17 | $48.16 | $48.33 | $47.44 | $47.67 | $47.67 | 1,165,063 |
| 2022-03-16 | $47.61 | $49.00 | $47.45 | $48.49 | $48.49 | 1,241,017 |
| 2022-03-15 | $47.84 | $47.98 | $47.09 | $47.39 | $47.39 | 1,061,302 |
| 2022-03-14 | $47.73 | $48.17 | $47.21 | $47.74 | $47.74 | 823,794 |
| 2022-03-11 | $47.75 | $48.37 | $46.96 | $47.40 | $47.40 | 700,008 |
| 2022-03-10 | $47.48 | $47.86 | $46.56 | $47.59 | $47.59 | 954,964 |
| 2022-03-09 | $47.50 | $48.55 | $47.17 | $47.84 | $47.84 | 687,471 |
| 2022-03-08 | $47.35 | $47.83 | $46.69 | $46.75 | $46.75 | 936,761 |
| 2022-03-07 | $49.44 | $49.44 | $47.22 | $47.35 | $47.35 | 1,485,114 |
| 2022-03-04 | $49.90 | $49.90 | $49.10 | $49.53 | $49.53 | 932,457 |
| 2022-03-03 | $51.20 | $51.24 | $50.49 | $50.83 | $50.83 | 519,482 |
| 2022-03-02 | $50.12 | $51.48 | $49.42 | $51.06 | $51.06 | 1,024,015 |
| 2022-03-01 | $50.79 | $51.00 | $48.70 | $49.88 | $49.88 | 1,338,402 |
| 2022-02-28 | $50.45 | $51.31 | $50.22 | $50.83 | $50.83 | 759,080 |
| 2022-02-25 | $50.28 | $51.20 | $49.89 | $51.06 | $51.06 | 625,349 |
| 2022-02-24 | $48.00 | $50.30 | $47.84 | $50.05 | $50.05 | 1,130,302 |
| 2022-02-23 | $49.92 | $50.78 | $49.46 | $50.38 | $50.38 | 907,616 |
| 2022-02-22 | $50.67 | $50.80 | $49.51 | $49.65 | $49.65 | 1,440,325 |
| 2022-02-18 | $51.46 | $52.30 | $51.14 | $51.24 | $51.24 | 912,456 |
| 2022-02-17 | $51.78 | $51.97 | $50.82 | $51.89 | $51.89 | 1,296,189 |
| 2022-02-16 | $51.63 | $52.34 | $51.19 | $52.19 | $52.19 | 1,233,057 |
| 2022-02-15 | $50.72 | $51.98 | $50.10 | $51.52 | $51.52 | 1,878,053 |
| 2022-02-14 | $49.45 | $51.18 | $49.40 | $50.48 | $50.48 | 2,107,808 |
| 2022-02-11 | $43.39 | $49.82 | $42.35 | $49.22 | $49.22 | 4,171,073 |
| 2022-02-10 | $41.03 | $42.22 | $40.85 | $41.28 | $41.28 | 1,166,578 |
| 2022-02-09 | $40.60 | $41.33 | $40.60 | $41.31 | $41.31 | 708,298 |
| 2022-02-08 | $38.80 | $40.59 | $38.80 | $40.51 | $40.51 | 828,149 |
| 2022-02-07 | $38.32 | $38.86 | $38.13 | $38.54 | $38.54 | 551,956 |
| 2022-02-04 | $38.09 | $38.51 | $37.47 | $38.26 | $38.26 | 1,340,257 |
| 2022-02-03 | $38.40 | $38.87 | $37.91 | $38.29 | $38.29 | 1,093,125 |
| 2022-02-02 | $40.03 | $40.03 | $37.94 | $38.18 | $38.18 | 1,398,788 |
| 2022-02-01 | $40.08 | $40.25 | $39.32 | $39.62 | $39.62 | 895,494 |
| 2022-01-31 | $39.40 | $40.35 | $39.40 | $40.15 | $40.15 | 895,121 |
| 2022-01-28 | $39.99 | $40.13 | $38.83 | $40.10 | $40.10 | 715,772 |
| 2022-01-27 | $41.08 | $41.51 | $39.48 | $39.74 | $39.74 | 1,027,836 |
| 2022-01-26 | $41.96 | $42.39 | $40.74 | $41.18 | $41.18 | 660,041 |
| 2022-01-25 | $41.39 | $41.86 | $40.41 | $41.19 | $41.19 | 1,108,591 |
| 2022-01-24 | $42.16 | $42.18 | $40.86 | $41.68 | $41.68 | 884,963 |
| 2022-01-21 | $42.68 | $42.94 | $41.87 | $42.13 | $42.13 | 676,568 |
| 2022-01-20 | $44.03 | $44.88 | $42.66 | $42.97 | $42.97 | 772,664 |
| 2022-01-19 | $44.78 | $44.84 | $43.96 | $44.21 | $44.21 | 566,676 |
| 2022-01-18 | $44.44 | $45.27 | $44.39 | $44.78 | $44.78 | 592,228 |
| 2022-01-14 | $43.62 | $44.58 | $43.53 | $44.50 | $44.50 | 499,799 |
| 2022-01-13 | $43.14 | $44.31 | $43.14 | $43.87 | $43.87 | 444,236 |
| 2022-01-12 | $42.67 | $43.35 | $42.13 | $43.14 | $43.14 | 448,818 |
| 2022-01-11 | $41.94 | $42.77 | $41.67 | $42.48 | $42.48 | 575,281 |
| 2022-01-10 | $42.28 | $42.28 | $41.14 | $41.81 | $41.81 | 354,849 |
| 2022-01-07 | $41.43 | $42.32 | $41.43 | $41.99 | $41.99 | 496,297 |
| 2022-01-06 | $41.73 | $41.88 | $41.21 | $41.51 | $41.51 | 312,949 |
| 2022-01-05 | $42.60 | $42.61 | $41.40 | $41.52 | $41.52 | 520,091 |
| 2022-01-04 | $42.41 | $42.99 | $42.35 | $42.36 | $42.36 | 440,806 |
| 2022-01-03 | $41.84 | $42.74 | $41.84 | $42.17 | $42.17 | 421,515 |
| 2021-12-31 | $41.76 | $42.00 | $41.47 | $41.61 | $41.61 | 354,176 |
| 2021-12-30 | $41.87 | $42.15 | $41.66 | $41.71 | $41.71 | 360,371 |
| 2021-12-29 | $42.09 | $42.09 | $41.73 | $41.94 | $41.94 | 413,854 |
| 2021-12-28 | $41.94 | $42.54 | $41.85 | $41.93 | $41.93 | 367,691 |
| 2021-12-27 | $41.86 | $41.92 | $41.44 | $41.89 | $41.89 | 388,899 |
| 2021-12-23 | $41.63 | $41.94 | $41.35 | $41.65 | $41.65 | 620,896 |
| 2021-12-22 | $40.25 | $41.52 | $40.20 | $41.42 | $41.42 | 496,947 |
| 2021-12-21 | $39.40 | $40.48 | $39.40 | $40.35 | $40.35 | 525,101 |
| 2021-12-20 | $39.74 | $39.74 | $38.58 | $39.14 | $39.14 | 1,293,709 |
| 2021-12-17 | $40.54 | $41.00 | $39.78 | $40.20 | $40.20 | 7,217,697 |
| 2021-12-16 | $41.30 | $41.30 | $40.29 | $40.48 | $40.48 | 775,156 |
| 2021-12-15 | $40.55 | $40.89 | $39.68 | $40.49 | $40.49 | 1,303,362 |
| 2021-12-14 | $41.39 | $41.65 | $40.48 | $40.56 | $40.56 | 723,871 |
| 2021-12-13 | $41.59 | $41.93 | $41.36 | $41.39 | $41.39 | 586,819 |
| 2021-12-10 | $41.70 | $41.76 | $41.15 | $41.73 | $41.73 | 1,210,017 |
| 2021-12-09 | $41.06 | $41.59 | $40.94 | $41.44 | $41.44 | 380,546 |
| 2021-12-08 | $41.44 | $41.87 | $41.18 | $41.26 | $41.26 | 385,805 |
| 2021-12-07 | $41.57 | $42.10 | $41.11 | $41.43 | $41.43 | 678,099 |
| 2021-12-06 | $40.49 | $41.57 | $40.34 | $41.17 | $41.17 | 838,192 |
| 2021-12-03 | $40.83 | $40.87 | $39.93 | $40.13 | $40.13 | 664,940 |
| 2021-12-02 | $39.27 | $40.95 | $38.96 | $40.68 | $40.68 | 1,093,546 |
| 2021-12-01 | $40.15 | $40.48 | $38.89 | $38.91 | $38.91 | 919,448 |
| 2021-11-30 | $40.34 | $40.34 | $39.14 | $39.27 | $39.27 | 1,504,330 |
| 2021-11-29 | $41.97 | $41.98 | $40.44 | $40.54 | $40.54 | 840,780 |
| 2021-11-26 | $41.36 | $41.79 | $40.70 | $41.73 | $41.73 | 530,505 |
| 2021-11-24 | $41.99 | $42.56 | $41.84 | $42.17 | $42.17 | 428,608 |
| 2021-11-23 | $42.08 | $42.58 | $41.89 | $42.09 | $42.09 | 567,217 |
| 2021-11-22 | $42.01 | $42.86 | $41.92 | $41.95 | $41.95 | 635,220 |
| 2021-11-19 | $41.46 | $42.13 | $41.43 | $41.73 | $41.73 | 658,579 |
| 2021-11-18 | $41.63 | $42.26 | $41.29 | $41.81 | $41.81 | 713,660 |
| 2021-11-17 | $41.90 | $42.28 | $41.50 | $41.69 | $41.69 | 645,792 |
| 2021-11-16 | $42.16 | $42.85 | $41.91 | $42.04 | $42.04 | 592,243 |
| 2021-11-15 | $42.91 | $43.22 | $42.32 | $42.42 | $42.42 | 771,851 |
| 2021-11-12 | $43.49 | $43.73 | $42.81 | $43.06 | $43.06 | 871,830 |
| 2021-11-11 | $43.78 | $43.92 | $43.42 | $43.49 | $43.49 | 363,649 |
| 2021-11-10 | $43.70 | $44.05 | $43.50 | $43.73 | $43.73 | 487,626 |
| 2021-11-09 | $44.30 | $44.59 | $43.50 | $43.63 | $43.63 | 694,239 |
| 2021-11-08 | $43.98 | $44.52 | $43.76 | $44.20 | $44.20 | 630,703 |
| 2021-11-05 | $43.86 | $44.65 | $43.72 | $43.92 | $43.92 | 595,102 |
| 2021-11-04 | $43.79 | $44.01 | $42.82 | $43.53 | $43.53 | 667,686 |
| 2021-11-03 | $43.26 | $44.38 | $43.26 | $43.78 | $43.78 | 681,239 |
| 2021-11-02 | $43.69 | $44.01 | $42.98 | $43.21 | $43.21 | 825,877 |
| 2021-11-01 | $44.08 | $44.66 | $43.15 | $43.37 | $43.37 | 764,718 |
| 2021-10-29 | $43.99 | $44.34 | $43.35 | $43.84 | $43.84 | 628,353 |
| 2021-10-28 | $45.00 | $45.27 | $43.19 | $44.08 | $44.08 | 747,402 |
| 2021-10-27 | $44.31 | $44.43 | $43.69 | $43.82 | $43.82 | 409,642 |
| 2021-10-26 | $44.54 | $44.90 | $44.08 | $44.31 | $44.31 | 615,517 |
| 2021-10-25 | $44.17 | $44.69 | $43.95 | $44.58 | $44.58 | 433,076 |
| 2021-10-22 | $44.29 | $44.86 | $43.54 | $44.17 | $44.17 | 401,318 |
| 2021-10-21 | $44.17 | $44.56 | $43.98 | $44.38 | $44.38 | 723,319 |
| 2021-10-20 | $43.40 | $44.66 | $43.13 | $44.09 | $44.09 | 610,301 |
| 2021-10-19 | $43.09 | $43.49 | $42.78 | $43.42 | $43.42 | 431,999 |
| 2021-10-18 | $42.39 | $42.95 | $42.12 | $42.89 | $42.89 | 796,572 |
| 2021-10-15 | $43.87 | $43.90 | $42.42 | $42.47 | $42.47 | 488,541 |
| 2021-10-14 | $42.49 | $43.31 | $42.42 | $43.20 | $43.20 | 968,760 |
| 2021-10-13 | $41.51 | $42.47 | $41.33 | $42.31 | $42.31 | 1,109,835 |
| 2021-10-12 | $41.36 | $42.16 | $41.03 | $41.50 | $41.50 | 1,278,451 |
| 2021-10-11 | $41.89 | $42.14 | $41.27 | $41.41 | $41.41 | 651,502 |
| 2021-10-08 | $41.49 | $41.64 | $41.08 | $41.24 | $41.24 | 315,233 |
| 2021-10-07 | $41.57 | $41.93 | $41.28 | $41.40 | $41.40 | 944,872 |
| 2021-10-06 | $41.05 | $41.46 | $40.60 | $41.42 | $41.42 | 417,284 |
| 2021-10-05 | $41.69 | $41.82 | $41.11 | $41.27 | $41.27 | 501,678 |
| 2021-10-04 | $41.63 | $41.88 | $41.20 | $41.44 | $41.44 | 544,091 |
| 2021-10-01 | $41.34 | $41.97 | $41.10 | $41.57 | $41.57 | 516,003 |
| 2021-09-30 | $40.56 | $41.49 | $40.40 | $41.17 | $41.17 | 648,340 |
| 2021-09-29 | $40.56 | $41.04 | $40.43 | $40.71 | $40.71 | 478,480 |
| 2021-09-28 | $41.12 | $41.41 | $40.44 | $40.56 | $40.56 | 494,950 |
| 2021-09-27 | $40.59 | $41.54 | $40.41 | $41.16 | $41.16 | 597,536 |
| 2021-09-24 | $40.07 | $40.68 | $39.96 | $40.36 | $40.36 | 449,011 |
| 2021-09-23 | $40.34 | $40.92 | $40.14 | $40.25 | $40.25 | 380,456 |
| 2021-09-22 | $40.37 | $40.99 | $40.18 | $40.32 | $40.32 | 553,250 |
| 2021-09-21 | $39.95 | $40.85 | $39.95 | $40.13 | $40.13 | 1,287,843 |
| 2021-09-20 | $39.03 | $40.27 | $38.64 | $39.78 | $39.78 | 1,272,827 |
| 2021-09-17 | $39.84 | $40.60 | $39.22 | $39.93 | $39.93 | 5,605,329 |
| 2021-09-16 | $40.59 | $40.85 | $39.87 | $39.97 | $39.97 | 1,085,049 |
| 2021-09-15 | $40.39 | $41.05 | $39.99 | $40.49 | $40.49 | 1,106,489 |
| 2021-09-14 | $41.28 | $41.28 | $39.93 | $40.29 | $40.29 | 897,573 |
| 2021-09-13 | $41.54 | $41.77 | $41.04 | $41.29 | $41.29 | 1,466,394 |
| 2021-09-10 | $40.67 | $41.51 | $40.56 | $41.29 | $41.29 | 944,821 |
| 2021-09-09 | $40.22 | $41.06 | $40.05 | $40.47 | $40.47 | 844,141 |
| 2021-09-08 | $40.09 | $40.70 | $40.00 | $40.38 | $40.38 | 958,010 |
| 2021-09-07 | $40.88 | $41.64 | $40.24 | $40.31 | $40.31 | 1,054,978 |
| 2021-09-03 | $39.90 | $41.14 | $39.60 | $40.91 | $40.91 | 1,039,896 |
| 2021-09-02 | $39.87 | $40.32 | $39.40 | $39.93 | $39.93 | 870,277 |
| 2021-09-01 | $39.00 | $39.73 | $38.69 | $39.64 | $39.64 | 532,521 |
| 2021-08-31 | $38.55 | $39.19 | $38.50 | $38.88 | $38.88 | 568,005 |
| 2021-08-30 | $38.90 | $39.00 | $38.26 | $38.70 | $38.70 | 376,598 |
| 2021-08-27 | $38.17 | $38.96 | $38.07 | $38.80 | $38.80 | 1,044,519 |
| 2021-08-26 | $38.43 | $38.46 | $37.62 | $38.08 | $38.08 | 517,772 |
| 2021-08-25 | $38.45 | $38.94 | $38.40 | $38.58 | $38.58 | 702,940 |
| 2021-08-24 | $38.12 | $38.64 | $37.92 | $38.45 | $38.45 | 766,562 |
| 2021-08-23 | $38.24 | $38.56 | $37.76 | $38.13 | $38.13 | 373,788 |
| 2021-08-20 | $37.08 | $38.37 | $37.08 | $38.22 | $38.22 | 344,098 |
| 2021-08-19 | $37.68 | $37.81 | $37.04 | $37.22 | $37.22 | 588,740 |
| 2021-08-18 | $38.04 | $38.68 | $37.99 | $38.03 | $38.03 | 374,693 |
| 2021-08-17 | $38.13 | $38.13 | $37.10 | $37.96 | $37.96 | 714,646 |
| 2021-08-16 | $38.36 | $38.66 | $37.64 | $38.38 | $38.38 | 308,086 |
| 2021-08-13 | $38.74 | $38.83 | $38.37 | $38.48 | $38.48 | 227,756 |
| 2021-08-12 | $38.86 | $38.88 | $38.10 | $38.60 | $38.60 | 437,588 |
| 2021-08-11 | $38.89 | $38.92 | $38.32 | $38.76 | $38.76 | 547,098 |
| 2021-08-10 | $38.81 | $39.07 | $38.23 | $38.65 | $38.65 | 566,361 |
| 2021-08-09 | $39.30 | $39.30 | $38.58 | $38.88 | $38.88 | 534,033 |
| 2021-08-06 | $38.72 | $39.26 | $38.54 | $39.16 | $39.16 | 606,550 |
| 2021-08-05 | $38.26 | $38.65 | $38.06 | $38.39 | $38.39 | 459,053 |
| 2021-08-04 | $38.29 | $38.50 | $37.82 | $38.03 | $38.03 | 539,013 |
| 2021-08-03 | $37.06 | $38.63 | $36.95 | $38.48 | $38.48 | 725,023 |
| 2021-08-02 | $36.78 | $38.62 | $36.78 | $37.02 | $37.02 | 668,265 |
| 2021-07-30 | $37.01 | $37.38 | $36.60 | $37.18 | $37.18 | 657,724 |
| 2021-07-29 | $36.32 | $38.23 | $36.00 | $37.00 | $37.00 | 872,425 |
| 2021-07-28 | $35.02 | $36.43 | $34.67 | $36.18 | $36.18 | 814,185 |
| 2021-07-27 | $34.58 | $34.94 | $34.14 | $34.92 | $34.92 | 316,695 |
| 2021-07-26 | $34.67 | $35.67 | $34.29 | $34.86 | $34.86 | 387,120 |
| 2021-07-23 | $34.98 | $35.42 | $34.41 | $34.77 | $34.77 | 316,237 |
| 2021-07-22 | $34.87 | $34.89 | $33.90 | $34.63 | $34.63 | 303,384 |
| 2021-07-21 | $33.72 | $35.14 | $33.66 | $34.91 | $34.91 | 581,111 |
| 2021-07-20 | $32.69 | $34.13 | $32.64 | $33.65 | $33.65 | 1,019,802 |
| 2021-07-19 | $32.01 | $33.34 | $31.79 | $32.69 | $32.69 | 832,148 |
| 2021-07-16 | $33.79 | $33.81 | $32.80 | $32.93 | $32.93 | 349,622 |
| 2021-07-15 | $32.93 | $33.95 | $32.82 | $33.42 | $33.42 | 569,237 |
| 2021-07-14 | $33.85 | $34.22 | $32.86 | $33.22 | $33.22 | 758,528 |
| 2021-07-13 | $34.67 | $34.70 | $33.44 | $33.62 | $33.62 | 683,937 |
| 2021-07-12 | $34.10 | $34.84 | $33.89 | $34.72 | $34.72 | 908,471 |
| 2021-07-09 | $34.05 | $34.40 | $33.57 | $34.36 | $34.36 | 433,953 |
| 2021-07-08 | $32.41 | $34.33 | $32.20 | $33.58 | $33.58 | 810,180 |
| 2021-07-07 | $32.87 | $33.26 | $32.59 | $33.01 | $33.01 | 482,474 |
| 2021-07-06 | $32.87 | $33.18 | $32.02 | $33.09 | $33.09 | 1,414,178 |
| 2021-07-02 | $33.15 | $33.24 | $32.80 | $32.88 | $32.88 | 329,844 |
| 2021-07-01 | $33.24 | $33.58 | $33.01 | $33.22 | $33.22 | 488,066 |
| 2021-06-30 | $33.55 | $33.88 | $33.04 | $33.06 | $33.06 | 675,795 |
| 2021-06-29 | $33.71 | $33.95 | $33.33 | $33.61 | $33.61 | 379,870 |
| 2021-06-28 | $34.22 | $34.22 | $32.92 | $33.69 | $33.69 | 443,074 |
| 2021-06-25 | $34.12 | $34.56 | $33.90 | $34.10 | $34.10 | 1,626,005 |
| 2021-06-24 | $33.90 | $34.09 | $33.39 | $34.00 | $34.00 | 441,754 |
| 2021-06-23 | $33.56 | $34.25 | $33.56 | $33.81 | $33.81 | 466,594 |
| 2021-06-22 | $33.37 | $33.67 | $32.85 | $33.57 | $33.57 | 457,470 |
| 2021-06-21 | $33.00 | $33.63 | $32.78 | $33.40 | $33.40 | 597,408 |
| 2021-06-18 | $33.16 | $33.75 | $32.52 | $32.66 | $32.66 | 1,783,459 |
| 2021-06-17 | $34.12 | $34.25 | $33.00 | $33.67 | $33.67 | 700,621 |
| 2021-06-16 | $33.92 | $34.48 | $33.44 | $33.95 | $33.95 | 470,252 |
| 2021-06-15 | $33.42 | $34.25 | $32.58 | $33.90 | $33.90 | 652,713 |
| 2021-06-14 | $34.23 | $34.40 | $33.17 | $33.35 | $33.35 | 759,693 |
| 2021-06-11 | $34.00 | $34.21 | $33.71 | $33.98 | $33.98 | 404,081 |
| 2021-06-10 | $34.49 | $34.75 | $33.47 | $33.62 | $33.62 | 640,565 |
| 2021-06-09 | $34.43 | $34.50 | $33.94 | $34.25 | $34.25 | 380,867 |
| 2021-06-08 | $34.03 | $34.61 | $33.74 | $34.40 | $34.40 | 372,260 |
| 2021-06-07 | $33.72 | $34.05 | $33.01 | $33.98 | $33.98 | 610,979 |
| 2021-06-04 | $33.48 | $33.95 | $33.01 | $33.75 | $33.75 | 517,213 |
| 2021-06-03 | $33.55 | $33.84 | $32.97 | $33.45 | $33.45 | 489,571 |
| 2021-06-02 | $34.91 | $35.03 | $33.43 | $33.56 | $33.56 | 665,389 |
| 2021-06-01 | $34.84 | $35.18 | $34.32 | $34.73 | $34.73 | 410,506 |
| 2021-05-28 | $34.34 | $34.74 | $34.01 | $34.59 | $34.59 | 598,457 |
| 2021-05-27 | $34.19 | $34.77 | $34.05 | $34.40 | $34.40 | 491,267 |
| 2021-05-26 | $33.09 | $34.04 | $32.92 | $33.93 | $33.93 | 591,934 |
| 2021-05-25 | $33.33 | $34.10 | $33.01 | $33.10 | $33.10 | 535,799 |
| 2021-05-24 | $33.16 | $33.65 | $32.94 | $33.36 | $33.36 | 358,625 |
| 2021-05-21 | $33.76 | $33.94 | $33.13 | $33.17 | $33.17 | 363,123 |
| 2021-05-20 | $33.40 | $33.57 | $32.90 | $33.34 | $33.34 | 346,115 |
| 2021-05-19 | $32.98 | $33.50 | $32.41 | $33.33 | $33.33 | 347,692 |
| 2021-05-18 | $34.06 | $34.67 | $33.35 | $33.40 | $33.40 | 491,572 |
| 2021-05-17 | $33.75 | $34.00 | $33.46 | $33.88 | $33.88 | 368,592 |
| 2021-05-14 | $32.97 | $33.84 | $32.91 | $33.68 | $33.68 | 695,353 |
| 2021-05-13 | $31.87 | $33.06 | $31.75 | $32.90 | $32.90 | 635,673 |
| 2021-05-12 | $32.91 | $33.67 | $31.83 | $31.88 | $31.88 | 1,201,132 |
| 2021-05-11 | $32.67 | $33.34 | $32.30 | $33.06 | $33.06 | 1,329,435 |
| 2021-05-10 | $33.35 | $33.85 | $33.10 | $33.25 | $33.25 | 1,006,386 |
| 2021-05-07 | $32.61 | $33.41 | $32.25 | $33.34 | $33.34 | 777,492 |
| 2021-05-06 | $34.10 | $34.10 | $31.42 | $32.73 | $32.73 | 1,589,374 |
| 2021-05-05 | $33.70 | $34.10 | $32.45 | $33.88 | $33.88 | 614,250 |
| 2021-05-04 | $33.38 | $34.02 | $33.12 | $33.57 | $33.57 | 864,476 |
| 2021-05-03 | $34.57 | $34.99 | $33.33 | $33.65 | $33.65 | 1,187,801 |
| 2021-04-30 | $34.11 | $35.30 | $33.75 | $34.48 | $34.48 | 1,451,273 |
| 2021-04-29 | $34.16 | $35.34 | $33.41 | $34.65 | $34.65 | 1,127,391 |
| 2021-04-28 | $33.24 | $33.69 | $32.68 | $33.53 | $33.53 | 617,847 |
| 2021-04-27 | $32.94 | $33.56 | $32.87 | $33.48 | $33.48 | 530,165 |
| 2021-04-26 | $32.85 | $33.49 | $32.83 | $33.09 | $33.09 | 664,960 |
| 2021-04-23 | $31.88 | $33.05 | $31.72 | $32.78 | $32.78 | 675,939 |
| 2021-04-22 | $31.18 | $32.37 | $31.03 | $31.78 | $31.78 | 572,252 |
| 2021-04-21 | $31.11 | $31.66 | $30.53 | $31.36 | $31.36 | 1,011,430 |
| 2021-04-20 | $32.85 | $33.00 | $31.74 | $32.02 | $32.02 | 807,527 |
| 2021-04-19 | $33.06 | $33.15 | $32.57 | $32.74 | $32.74 | 606,725 |
| 2021-04-16 | $33.38 | $33.63 | $32.59 | $33.06 | $33.06 | 351,969 |
| 2021-04-15 | $32.95 | $33.33 | $32.32 | $33.09 | $33.09 | 548,465 |
| 2021-04-14 | $32.66 | $33.10 | $32.29 | $32.66 | $32.66 | 457,876 |
| 2021-04-13 | $32.89 | $33.22 | $32.37 | $32.69 | $32.69 | 648,349 |
| 2021-04-12 | $32.83 | $33.22 | $32.48 | $32.98 | $32.98 | 399,681 |
| 2021-04-09 | $32.62 | $32.92 | $32.24 | $32.54 | $32.54 | 698,081 |
| 2021-04-08 | $32.37 | $32.71 | $31.56 | $32.61 | $32.61 | 707,883 |
| 2021-04-07 | $32.15 | $32.91 | $32.05 | $32.29 | $32.29 | 876,608 |
| 2021-04-06 | $32.36 | $33.99 | $31.89 | $32.30 | $32.30 | 1,720,419 |
| 2021-04-05 | $35.21 | $35.24 | $34.23 | $34.53 | $34.53 | 584,454 |
| 2021-04-01 | $34.79 | $34.98 | $34.29 | $34.70 | $34.70 | 622,868 |
| 2021-03-31 | $35.04 | $35.70 | $34.18 | $34.76 | $34.76 | 986,263 |
| 2021-03-30 | $34.36 | $35.23 | $34.08 | $34.93 | $34.93 | 689,720 |
| 2021-03-29 | $34.87 | $35.55 | $33.74 | $34.25 | $34.25 | 1,030,481 |
| 2021-03-26 | $34.85 | $34.96 | $33.81 | $34.77 | $34.77 | 933,859 |
| 2021-03-25 | $33.40 | $34.63 | $32.89 | $34.41 | $34.41 | 850,097 |
| 2021-03-24 | $34.70 | $35.83 | $33.81 | $33.81 | $33.81 | 764,573 |
| 2021-03-23 | $35.72 | $36.03 | $33.73 | $34.39 | $34.39 | 1,221,717 |
| 2021-03-22 | $35.33 | $36.13 | $34.60 | $35.88 | $35.88 | 869,127 |
| 2021-03-19 | $34.86 | $36.30 | $33.88 | $36.11 | $36.11 | 2,971,429 |
| 2021-03-18 | $36.12 | $37.10 | $34.83 | $34.86 | $34.86 | 804,584 |
| 2021-03-17 | $35.40 | $36.18 | $34.71 | $36.12 | $36.12 | 1,612,749 |
| 2021-03-16 | $36.89 | $37.85 | $35.51 | $35.66 | $35.66 | 827,696 |
| 2021-03-15 | $35.85 | $37.91 | $35.80 | $36.93 | $36.93 | 1,719,986 |
| 2021-03-12 | $35.83 | $36.48 | $35.48 | $35.59 | $35.59 | 523,916 |
| 2021-03-11 | $36.10 | $36.56 | $35.60 | $35.98 | $35.98 | 994,157 |
| 2021-03-10 | $34.52 | $35.89 | $34.27 | $35.78 | $35.78 | 1,112,443 |
| 2021-03-09 | $33.39 | $34.84 | $32.84 | $34.25 | $34.25 | 826,725 |
| 2021-03-08 | $33.52 | $34.12 | $32.90 | $33.19 | $33.19 | 794,945 |
| 2021-03-05 | $32.78 | $33.44 | $30.61 | $33.33 | $33.33 | 1,143,974 |
| 2021-03-04 | $33.65 | $34.67 | $32.03 | $32.68 | $32.68 | 1,207,668 |
| 2021-03-03 | $33.78 | $34.58 | $33.18 | $33.86 | $33.86 | 921,234 |
| 2021-03-02 | $32.52 | $34.25 | $32.49 | $33.61 | $33.61 | 1,235,851 |
| 2021-03-01 | $32.43 | $32.74 | $31.25 | $32.49 | $32.49 | 940,300 |
| 2021-02-26 | $30.42 | $32.04 | $30.35 | $31.45 | $31.45 | 1,171,164 |
| 2021-02-25 | $31.34 | $33.21 | $30.00 | $30.05 | $30.05 | 1,447,429 |
| 2021-02-24 | $31.65 | $32.01 | $30.61 | $31.34 | $31.34 | 1,336,937 |
| 2021-02-23 | $29.46 | $31.79 | $29.00 | $30.82 | $30.82 | 1,542,144 |
| 2021-02-22 | $30.03 | $30.84 | $29.95 | $30.27 | $30.27 | 674,636 |
| 2021-02-19 | $29.60 | $30.32 | $29.60 | $30.26 | $30.26 | 693,222 |
| 2021-02-18 | $30.11 | $30.44 | $28.64 | $29.33 | $29.33 | 797,948 |
| 2021-02-17 | $30.90 | $31.80 | $30.19 | $30.44 | $30.44 | 920,291 |
| 2021-02-16 | $30.25 | $32.44 | $30.12 | $30.97 | $30.97 | 1,650,654 |
| 2021-02-12 | $29.71 | $30.20 | $29.55 | $29.84 | $29.84 | 595,485 |
| 2021-02-11 | $30.19 | $30.25 | $29.15 | $29.88 | $29.88 | 522,785 |
| 2021-02-10 | $29.92 | $30.50 | $29.75 | $30.04 | $30.04 | 586,512 |
| 2021-02-09 | $30.33 | $30.47 | $29.58 | $30.08 | $30.08 | 553,508 |
| 2021-02-08 | $29.89 | $30.43 | $29.88 | $30.20 | $30.20 | 686,225 |
| 2021-02-05 | $30.16 | $30.28 | $29.52 | $29.83 | $29.83 | 580,916 |
| 2021-02-04 | $28.75 | $30.12 | $28.50 | $30.02 | $30.02 | 835,950 |
| 2021-02-03 | $28.35 | $28.88 | $27.59 | $28.80 | $28.80 | 576,998 |
| 2021-02-02 | $27.65 | $28.68 | $27.40 | $28.21 | $28.21 | 613,709 |
| 2021-02-01 | $27.22 | $27.59 | $26.93 | $27.50 | $27.50 | 600,900 |
| 2021-01-29 | $28.42 | $28.42 | $27.15 | $27.23 | $27.23 | 937,534 |
| 2021-01-28 | $29.14 | $29.34 | $28.39 | $28.56 | $28.56 | 1,014,404 |
| 2021-01-27 | $28.96 | $29.62 | $27.59 | $28.70 | $28.70 | 950,269 |
| 2021-01-26 | $30.50 | $31.01 | $29.66 | $29.83 | $29.83 | 605,784 |
| 2021-01-25 | $29.64 | $30.42 | $29.50 | $30.41 | $30.41 | 717,267 |
| 2021-01-22 | $29.19 | $30.00 | $28.85 | $29.90 | $29.90 | 556,432 |
| 2021-01-21 | $29.76 | $30.38 | $29.44 | $29.69 | $29.69 | 705,694 |
| 2021-01-20 | $28.75 | $29.69 | $28.70 | $29.59 | $29.59 | 705,688 |
| 2021-01-19 | $29.06 | $29.30 | $28.35 | $28.73 | $28.73 | 755,098 |
| 2021-01-15 | $29.28 | $29.61 | $28.61 | $28.84 | $28.84 | 1,022,394 |
| 2021-01-14 | $29.66 | $30.17 | $29.45 | $29.54 | $29.54 | 580,685 |
| 2021-01-13 | $30.01 | $30.36 | $29.17 | $29.50 | $29.50 | 643,143 |
| 2021-01-12 | $29.90 | $30.62 | $29.90 | $30.14 | $30.14 | 1,060,999 |
| 2021-01-11 | $29.71 | $30.29 | $29.43 | $29.58 | $29.58 | 881,893 |
| 2021-01-08 | $30.16 | $30.36 | $28.73 | $29.51 | $29.51 | 1,482,918 |
| 2021-01-07 | $29.89 | $30.53 | $29.80 | $30.26 | $30.26 | 1,192,745 |
| 2021-01-06 | $30.05 | $30.58 | $29.52 | $29.68 | $29.68 | 1,179,542 |
| 2021-01-05 | $30.21 | $30.96 | $29.52 | $30.08 | $30.08 | 692,057 |
| 2021-01-04 | $31.46 | $31.52 | $29.61 | $30.25 | $30.25 | 1,015,495 |
| 2020-12-31 | $30.40 | $31.24 | $30.15 | $31.03 | $31.03 | 516,188 |
| 2020-12-30 | $30.02 | $31.05 | $29.55 | $30.55 | $30.55 | 622,392 |
| 2020-12-29 | $29.93 | $30.08 | $29.35 | $29.92 | $29.92 | 585,440 |
| 2020-12-28 | $30.83 | $30.95 | $29.80 | $29.97 | $29.97 | 754,755 |
| 2020-12-24 | $31.03 | $31.12 | $30.45 | $30.60 | $30.60 | 284,986 |
| 2020-12-23 | $30.56 | $31.12 | $30.29 | $30.95 | $30.95 | 831,090 |
| 2020-12-22 | $30.29 | $30.58 | $29.90 | $30.43 | $30.43 | 548,173 |
| 2020-12-21 | $29.75 | $30.72 | $28.92 | $30.31 | $30.31 | 891,485 |
| 2020-12-18 | $30.15 | $30.47 | $29.50 | $30.00 | $30.00 | 2,715,320 |
| 2020-12-17 | $29.92 | $30.15 | $29.61 | $29.99 | $29.99 | 712,436 |
| 2020-12-16 | $29.14 | $29.83 | $28.77 | $29.70 | $29.70 | 984,060 |
| 2020-12-15 | $27.55 | $29.03 | $27.40 | $28.77 | $28.77 | 1,136,650 |
| 2020-12-14 | $27.71 | $28.10 | $26.80 | $27.39 | $27.39 | 723,915 |
| 2020-12-11 | $27.38 | $27.75 | $27.21 | $27.49 | $27.49 | 491,499 |
| 2020-12-10 | $27.23 | $27.76 | $26.92 | $27.67 | $27.67 | 689,971 |
| 2020-12-09 | $27.50 | $27.79 | $26.87 | $27.03 | $27.03 | 529,259 |
| 2020-12-08 | $26.89 | $27.43 | $26.66 | $27.38 | $27.38 | 760,359 |
| 2020-12-07 | $26.78 | $27.20 | $25.81 | $27.08 | $27.08 | 978,306 |
| 2020-12-04 | $26.77 | $27.07 | $26.32 | $26.79 | $26.79 | 1,008,961 |
| 2020-12-03 | $27.00 | $27.24 | $26.42 | $26.75 | $26.75 | 447,524 |
| 2020-12-02 | $26.22 | $26.97 | $25.24 | $26.82 | $26.82 | 827,832 |
| 2020-12-01 | $27.07 | $27.20 | $26.30 | $26.50 | $26.50 | 673,048 |
| 2020-11-30 | $27.28 | $27.74 | $26.15 | $26.66 | $26.66 | 814,320 |
| 2020-11-27 | $27.37 | $27.57 | $26.41 | $27.02 | $27.02 | 430,873 |
| 2020-11-25 | $27.00 | $27.53 | $26.66 | $27.19 | $27.19 | 738,708 |
| 2020-11-24 | $26.07 | $27.24 | $25.61 | $26.88 | $26.88 | 1,971,335 |
| 2020-11-23 | $25.20 | $26.39 | $25.08 | $25.87 | $25.87 | 1,535,192 |
| 2020-11-20 | $25.19 | $25.63 | $24.63 | $25.05 | $25.05 | 578,860 |
| 2020-11-19 | $25.43 | $25.73 | $25.11 | $25.45 | $25.45 | 641,549 |
| 2020-11-18 | $25.55 | $26.30 | $25.46 | $25.53 | $25.53 | 864,624 |
| 2020-11-17 | $25.21 | $25.96 | $24.79 | $25.53 | $25.53 | 895,558 |
| 2020-11-16 | $25.15 | $25.64 | $24.65 | $25.50 | $25.50 | 1,222,819 |
| 2020-11-13 | $24.16 | $25.02 | $23.80 | $24.52 | $24.52 | 817,466 |
| 2020-11-12 | $24.18 | $24.57 | $23.57 | $24.07 | $24.07 | 681,224 |
| 2020-11-11 | $24.27 | $24.44 | $23.65 | $24.25 | $24.25 | 769,745 |
| 2020-11-10 | $23.40 | $24.76 | $22.90 | $24.11 | $24.11 | 1,974,738 |
| 2020-11-09 | $25.25 | $25.25 | $22.75 | $23.00 | $23.00 | 1,617,976 |
| 2020-11-06 | $24.41 | $25.59 | $23.78 | $23.88 | $23.88 | 1,670,661 |
| 2020-11-05 | $22.95 | $23.67 | $22.95 | $23.43 | $23.43 | 757,801 |
| 2020-11-04 | $21.78 | $23.04 | $21.78 | $22.82 | $22.82 | 761,754 |
| 2020-11-03 | $22.19 | $22.50 | $21.75 | $22.09 | $22.09 | 712,468 |
| 2020-11-02 | $21.54 | $22.14 | $21.46 | $21.78 | $21.78 | 777,139 |
| 2020-10-30 | $20.91 | $21.40 | $20.64 | $21.08 | $21.08 | 1,064,949 |
| 2020-10-29 | $21.65 | $22.05 | $20.20 | $21.12 | $21.12 | 2,124,929 |
| 2020-10-28 | $21.72 | $22.46 | $21.56 | $22.32 | $22.32 | 1,349,853 |
| 2020-10-27 | $22.30 | $22.66 | $21.96 | $22.04 | $22.04 | 1,037,685 |
| 2020-10-26 | $22.85 | $23.19 | $22.01 | $22.29 | $22.29 | 558,839 |
| 2020-10-23 | $22.19 | $23.32 | $22.19 | $23.20 | $23.20 | 810,879 |
| 2020-10-22 | $22.85 | $23.29 | $21.69 | $22.12 | $22.12 | 1,127,575 |
| 2020-10-21 | $24.29 | $24.46 | $22.68 | $22.92 | $22.92 | 1,280,822 |
| 2020-10-20 | $24.32 | $25.14 | $24.13 | $24.25 | $24.25 | 1,091,379 |
| 2020-10-19 | $24.47 | $24.55 | $23.64 | $23.73 | $23.73 | 545,835 |
| 2020-10-16 | $24.47 | $24.65 | $24.00 | $24.19 | $24.19 | 648,010 |
| 2020-10-15 | $23.71 | $24.64 | $23.52 | $24.48 | $24.48 | 1,037,579 |
| 2020-10-14 | $23.90 | $24.71 | $23.82 | $23.99 | $23.99 | 786,972 |
| 2020-10-13 | $23.19 | $24.19 | $23.19 | $23.94 | $23.94 | 750,300 |
| 2020-10-12 | $24.14 | $24.37 | $23.56 | $23.68 | $23.68 | 703,529 |
| 2020-10-09 | $24.36 | $24.47 | $23.70 | $24.20 | $24.20 | 822,123 |
| 2020-10-08 | $23.65 | $24.09 | $23.26 | $23.73 | $23.73 | 671,546 |
| 2020-10-07 | $24.02 | $24.23 | $23.30 | $23.38 | $23.38 | 1,327,669 |
| 2020-10-06 | $24.00 | $24.47 | $23.38 | $23.50 | $23.50 | 1,233,239 |
| 2020-10-05 | $24.24 | $24.58 | $23.78 | $23.95 | $23.95 | 1,024,756 |
| 2020-10-02 | $22.42 | $24.06 | $22.40 | $23.88 | $23.88 | 1,341,640 |
| 2020-10-01 | $22.39 | $23.40 | $22.18 | $23.16 | $23.16 | 1,280,660 |
| 2020-09-30 | $22.21 | $22.90 | $22.14 | $22.32 | $22.32 | 1,105,720 |
| 2020-09-29 | $22.38 | $22.80 | $21.93 | $22.24 | $22.24 | 1,146,614 |
| 2020-09-28 | $21.40 | $22.95 | $21.30 | $22.40 | $22.40 | 1,479,587 |
| 2020-09-25 | $20.66 | $21.33 | $20.52 | $20.93 | $20.93 | 883,258 |
| 2020-09-24 | $20.92 | $21.23 | $20.35 | $20.81 | $20.81 | 1,045,718 |
| 2020-09-23 | $21.00 | $22.14 | $20.95 | $21.00 | $21.00 | 1,667,041 |
| 2020-09-22 | $21.23 | $21.25 | $19.89 | $20.50 | $20.50 | 1,425,462 |
| 2020-09-21 | $20.90 | $21.32 | $20.30 | $21.15 | $21.15 | 1,833,523 |
| 2020-09-18 | $21.41 | $22.50 | $21.08 | $21.72 | $21.72 | 14,369,644 |
| 2020-09-17 | $21.34 | $21.87 | $21.06 | $21.38 | $21.38 | 1,120,907 |
| 2020-09-16 | $21.53 | $22.19 | $21.49 | $21.84 | $21.84 | 2,219,098 |
| 2020-09-15 | $21.92 | $22.17 | $21.35 | $21.47 | $21.47 | 1,709,214 |
| 2020-09-14 | $20.83 | $21.53 | $20.66 | $21.38 | $21.38 | 2,460,359 |
| 2020-09-11 | $20.61 | $20.89 | $19.83 | $20.44 | $20.44 | 2,181,667 |
| 2020-09-10 | $20.80 | $21.07 | $20.27 | $20.33 | $20.33 | 1,831,506 |
| 2020-09-09 | $20.06 | $21.29 | $19.61 | $20.56 | $20.56 | 3,514,056 |
| 2020-09-08 | $19.35 | $20.56 | $19.07 | $19.87 | $19.87 | 4,194,927 |
| 2020-09-04 | $19.00 | $19.15 | $17.91 | $18.36 | $18.36 | 745,032 |
| 2020-09-03 | $19.77 | $19.98 | $18.48 | $18.70 | $18.70 | 849,107 |
| 2020-09-02 | $19.44 | $19.97 | $18.55 | $19.61 | $19.61 | 1,379,065 |
| 2020-09-01 | $18.18 | $19.20 | $18.08 | $19.19 | $19.19 | 1,054,458 |
| 2020-08-31 | $18.70 | $19.00 | $18.31 | $18.33 | $18.33 | 1,082,365 |
| 2020-08-28 | $18.08 | $18.36 | $17.94 | $18.25 | $18.25 | 581,172 |
| 2020-08-27 | $18.27 | $18.70 | $17.76 | $17.91 | $17.91 | 488,642 |
| 2020-08-26 | $18.60 | $18.79 | $18.34 | $18.40 | $18.40 | 570,348 |
| 2020-08-25 | $18.67 | $18.97 | $18.00 | $18.53 | $18.53 | 672,318 |
| 2020-08-24 | $17.68 | $18.53 | $17.33 | $18.50 | $18.50 | 1,108,018 |
| 2020-08-21 | $17.13 | $17.52 | $16.90 | $17.16 | $17.16 | 609,267 |
| 2020-08-20 | $17.36 | $17.65 | $17.12 | $17.21 | $17.21 | 521,140 |
| 2020-08-19 | $17.02 | $18.15 | $17.02 | $17.68 | $17.68 | 855,127 |
| 2020-08-18 | $17.78 | $17.97 | $16.77 | $17.10 | $17.10 | 1,032,296 |
| 2020-08-17 | $18.34 | $18.41 | $17.64 | $17.90 | $17.90 | 804,631 |
| 2020-08-14 | $18.04 | $18.48 | $17.83 | $18.27 | $18.27 | 546,354 |
| 2020-08-13 | $18.93 | $18.93 | $18.04 | $18.24 | $18.24 | 1,259,162 |
| 2020-08-12 | $19.06 | $19.16 | $18.53 | $18.90 | $18.90 | 717,484 |
| 2020-08-11 | $19.06 | $19.40 | $18.78 | $18.94 | $18.94 | 971,130 |
| 2020-08-10 | $18.96 | $19.63 | $18.56 | $18.76 | $18.76 | 988,617 |
| 2020-08-07 | $18.14 | $18.50 | $17.83 | $17.98 | $17.98 | 818,355 |
| 2020-08-06 | $18.70 | $18.79 | $18.20 | $18.25 | $18.25 | 759,392 |
| 2020-08-05 | $18.40 | $18.73 | $18.11 | $18.59 | $18.59 | 993,189 |
| 2020-08-04 | $18.61 | $18.61 | $17.47 | $18.13 | $18.13 | 978,984 |
| 2020-08-03 | $16.61 | $17.94 | $16.50 | $17.88 | $17.88 | 1,674,882 |
| 2020-07-31 | $16.29 | $16.94 | $16.11 | $16.33 | $16.33 | 1,815,256 |
| 2020-07-30 | $14.75 | $16.26 | $13.76 | $15.98 | $15.98 | 2,238,002 |
| 2020-07-29 | $14.05 | $14.55 | $13.95 | $14.45 | $14.45 | 1,373,206 |
| 2020-07-28 | $13.50 | $14.11 | $13.45 | $14.03 | $14.03 | 832,353 |
| 2020-07-27 | $13.18 | $13.53 | $13.10 | $13.48 | $13.48 | 656,238 |
| 2020-07-24 | $13.37 | $13.37 | $13.14 | $13.21 | $13.21 | 442,075 |
| 2020-07-23 | $13.30 | $13.50 | $13.24 | $13.33 | $13.33 | 533,543 |
| 2020-07-22 | $13.07 | $13.57 | $13.07 | $13.40 | $13.40 | 726,368 |
| 2020-07-21 | $13.19 | $13.33 | $12.97 | $13.09 | $13.09 | 512,908 |
| 2020-07-20 | $13.12 | $13.41 | $12.94 | $13.01 | $13.01 | 596,257 |
| 2020-07-17 | $12.70 | $13.26 | $12.59 | $13.23 | $13.23 | 769,187 |
| 2020-07-16 | $12.75 | $13.05 | $12.52 | $12.73 | $12.73 | 547,072 |
| 2020-07-15 | $12.49 | $12.99 | $12.23 | $12.89 | $12.89 | 767,501 |
| 2020-07-14 | $11.77 | $12.23 | $11.77 | $12.18 | $12.18 | 638,990 |
| 2020-07-13 | $12.21 | $12.25 | $11.69 | $11.92 | $11.92 | 842,062 |
| 2020-07-10 | $11.92 | $12.20 | $11.83 | $12.04 | $12.04 | 583,413 |
| 2020-07-09 | $12.07 | $12.24 | $11.75 | $11.88 | $11.88 | 754,952 |
| 2020-07-08 | $11.50 | $12.07 | $11.47 | $12.06 | $12.06 | 758,312 |
| 2020-07-07 | $11.76 | $11.99 | $11.52 | $11.57 | $11.57 | 507,007 |
| 2020-07-06 | $12.10 | $12.25 | $11.63 | $11.84 | $11.84 | 487,389 |
| 2020-07-02 | $12.13 | $12.28 | $11.73 | $11.78 | $11.78 | 802,520 |
| 2020-07-01 | $12.44 | $12.45 | $11.82 | $11.95 | $11.95 | 790,940 |
| 2020-06-30 | $12.20 | $12.62 | $12.09 | $12.44 | $12.44 | 648,474 |
| 2020-06-29 | $12.19 | $12.57 | $12.05 | $12.33 | $12.33 | 608,085 |
| 2020-06-26 | $12.45 | $12.45 | $12.02 | $12.06 | $12.06 | 1,604,153 |
| 2020-06-25 | $12.15 | $12.83 | $11.99 | $12.75 | $12.75 | 696,569 |
| 2020-06-24 | $12.84 | $12.96 | $11.93 | $12.18 | $12.18 | 1,163,848 |
| 2020-06-23 | $13.48 | $13.56 | $13.02 | $13.14 | $13.14 | 933,710 |
| 2020-06-22 | $12.46 | $13.30 | $12.46 | $13.21 | $13.21 | 863,491 |
| 2020-06-19 | $13.34 | $13.43 | $12.76 | $13.08 | $13.08 | 811,853 |
| 2020-06-18 | $13.10 | $13.70 | $13.01 | $13.21 | $13.21 | 641,453 |
| 2020-06-17 | $13.50 | $13.60 | $13.16 | $13.40 | $13.40 | 724,775 |
| 2020-06-16 | $13.96 | $14.23 | $13.34 | $13.46 | $13.46 | 2,622,643 |
| 2020-06-15 | $11.22 | $13.62 | $11.06 | $13.11 | $13.11 | 5,789,135 |
| 2020-06-12 | $11.93 | $11.93 | $11.16 | $11.72 | $11.72 | 591,733 |
| 2020-06-11 | $11.35 | $11.63 | $11.11 | $11.37 | $11.37 | 796,901 |
| 2020-06-10 | $12.51 | $12.68 | $11.95 | $11.98 | $11.98 | 865,540 |
| 2020-06-09 | $12.44 | $12.81 | $12.16 | $12.53 | $12.53 | 677,348 |
| 2020-06-08 | $12.79 | $12.83 | $12.41 | $12.81 | $12.81 | 752,789 |
| 2020-06-05 | $12.49 | $12.93 | $12.20 | $12.33 | $12.33 | 1,013,344 |
| 2020-06-04 | $11.75 | $12.13 | $11.50 | $12.01 | $12.01 | 697,038 |
| 2020-06-03 | $12.14 | $12.28 | $11.87 | $11.92 | $11.92 | 545,615 |
| 2020-06-02 | $11.73 | $11.96 | $11.47 | $11.77 | $11.77 | 490,403 |
| 2020-06-01 | $11.17 | $11.77 | $11.01 | $11.27 | $11.27 | 707,141 |
| 2020-05-29 | $11.09 | $11.44 | $10.67 | $11.15 | $11.15 | 622,859 |
| 2020-05-28 | $12.18 | $12.24 | $11.18 | $11.30 | $11.30 | 626,105 |
| 2020-05-27 | $11.45 | $12.14 | $10.92 | $12.02 | $12.02 | 1,005,511 |
| 2020-05-26 | $10.30 | $11.06 | $10.22 | $10.96 | $10.96 | 645,984 |
| 2020-05-22 | $10.33 | $10.33 | $9.75 | $9.89 | $9.89 | 451,165 |
| 2020-05-21 | $10.12 | $10.44 | $9.92 | $10.22 | $10.22 | 427,192 |
| 2020-05-20 | $9.83 | $10.30 | $9.78 | $10.21 | $10.21 | 562,495 |
| 2020-05-19 | $9.61 | $9.94 | $9.33 | $9.57 | $9.57 | 448,055 |
| 2020-05-18 | $9.45 | $9.89 | $9.31 | $9.71 | $9.71 | 716,594 |
| 2020-05-15 | $8.54 | $9.33 | $8.45 | $9.22 | $9.22 | 1,033,325 |
| 2020-05-14 | $8.35 | $8.58 | $7.90 | $8.42 | $8.42 | 897,649 |
| 2020-05-13 | $8.90 | $8.99 | $8.04 | $8.28 | $8.28 | 923,808 |
| 2020-05-12 | $9.44 | $9.45 | $8.97 | $8.99 | $8.99 | 522,830 |
| 2020-05-11 | $9.44 | $9.66 | $9.12 | $9.46 | $9.46 | 513,293 |
| 2020-05-08 | $9.32 | $9.78 | $9.17 | $9.66 | $9.66 | 842,675 |
| 2020-05-07 | $9.04 | $9.30 | $8.95 | $9.04 | $9.04 | 544,259 |
| 2020-05-06 | $9.18 | $9.32 | $8.69 | $8.87 | $8.87 | 449,669 |
| 2020-05-05 | $9.17 | $9.64 | $8.82 | $9.01 | $9.01 | 815,437 |
| 2020-05-04 | $8.52 | $9.10 | $8.30 | $8.98 | $8.98 | 605,711 |
| 2020-05-01 | $9.70 | $9.71 | $8.61 | $8.80 | $8.80 | 879,680 |
| 2020-04-30 | $9.45 | $9.79 | $8.60 | $9.58 | $9.58 | 1,057,925 |
| 2020-04-29 | $8.71 | $9.64 | $8.53 | $9.39 | $9.39 | 1,394,785 |
| 2020-04-28 | $8.77 | $9.05 | $8.35 | $8.37 | $8.37 | 1,309,622 |
| 2020-04-27 | $8.21 | $8.80 | $8.13 | $8.48 | $8.48 | 1,342,221 |
| 2020-04-24 | $8.25 | $8.25 | $7.81 | $8.14 | $8.14 | 893,735 |
| 2020-04-23 | $8.44 | $8.64 | $8.22 | $8.29 | $8.29 | 628,748 |
| 2020-04-22 | $8.61 | $8.97 | $8.00 | $8.43 | $8.43 | 1,500,560 |
| 2020-04-21 | $7.44 | $8.65 | $7.33 | $8.48 | $8.48 | 2,979,665 |
| 2020-04-20 | $7.96 | $8.19 | $7.57 | $7.75 | $7.75 | 1,075,078 |
| 2020-04-17 | $7.90 | $8.30 | $7.57 | $8.24 | $8.24 | 1,135,067 |
| 2020-04-16 | $7.67 | $7.67 | $6.95 | $7.44 | $7.44 | 2,152,275 |
| 2020-04-15 | $7.66 | $7.85 | $7.35 | $7.71 | $7.71 | 1,215,511 |
| 2020-04-14 | $8.88 | $9.18 | $7.84 | $8.11 | $8.11 | 1,062,858 |
| 2020-04-13 | $8.28 | $8.69 | $7.61 | $8.61 | $8.61 | 1,557,823 |
| 2020-04-09 | $7.35 | $8.94 | $7.33 | $8.34 | $8.34 | 1,869,711 |
| 2020-04-08 | $6.14 | $7.21 | $6.06 | $7.16 | $7.16 | 1,842,886 |
| 2020-04-07 | $6.04 | $6.69 | $5.85 | $5.97 | $5.97 | 1,946,738 |
| 2020-04-06 | $5.71 | $6.49 | $5.65 | $5.86 | $5.86 | 1,913,815 |
| 2020-04-03 | $6.48 | $6.48 | $4.31 | $5.41 | $5.41 | 4,497,942 |
| 2020-04-02 | $6.81 | $7.04 | $6.43 | $6.77 | $6.77 | 1,227,929 |
| 2020-04-01 | $6.86 | $7.17 | $6.65 | $6.89 | $6.89 | 674,831 |
| 2020-03-31 | $7.24 | $7.87 | $7.08 | $7.33 | $7.33 | 980,132 |
| 2020-03-30 | $7.00 | $7.64 | $6.30 | $7.24 | $7.24 | 1,430,108 |
| 2020-03-27 | $7.64 | $7.89 | $6.71 | $6.76 | $6.76 | 1,121,447 |
| 2020-03-26 | $7.11 | $8.25 | $7.11 | $8.04 | $8.04 | 986,332 |
| 2020-03-25 | $6.24 | $7.34 | $6.10 | $6.95 | $6.95 | 1,342,027 |
| 2020-03-24 | $5.73 | $6.10 | $5.37 | $6.10 | $6.10 | 1,180,876 |
| 2020-03-23 | $6.34 | $6.34 | $5.25 | $5.50 | $5.50 | 1,227,063 |
| 2020-03-20 | $6.97 | $7.15 | $6.13 | $6.20 | $6.20 | 1,256,387 |
| 2020-03-19 | $5.76 | $6.95 | $5.62 | $6.80 | $6.80 | 916,054 |
| 2020-03-18 | $6.40 | $6.68 | $5.50 | $5.81 | $5.81 | 770,133 |
| 2020-03-17 | $5.98 | $6.97 | $5.62 | $6.54 | $6.54 | 1,010,281 |
| 2020-03-16 | $6.50 | $7.20 | $5.79 | $5.82 | $5.82 | 1,417,467 |
| 2020-03-13 | $8.80 | $8.85 | $7.66 | $8.08 | $8.08 | 913,471 |
| 2020-03-12 | $8.46 | $8.54 | $7.70 | $7.99 | $7.99 | 1,374,392 |
| 2020-03-11 | $9.97 | $10.00 | $9.12 | $9.17 | $9.17 | 678,853 |
| 2020-03-10 | $10.27 | $10.28 | $9.30 | $10.20 | $10.20 | 781,652 |
| 2020-03-09 | $10.48 | $10.73 | $9.71 | $9.79 | $9.79 | 1,145,761 |
| 2020-03-06 | $11.87 | $11.87 | $11.28 | $11.43 | $11.43 | 1,193,977 |
| 2020-03-05 | $12.74 | $12.93 | $11.96 | $12.22 | $12.22 | 526,935 |
| 2020-03-04 | $13.16 | $13.27 | $12.55 | $13.12 | $13.12 | 472,029 |
| 2020-03-03 | $13.37 | $13.61 | $12.58 | $12.87 | $12.87 | 555,465 |
| 2020-03-02 | $12.83 | $13.48 | $12.61 | $13.40 | $13.40 | 656,078 |
| 2020-02-28 | $12.36 | $13.00 | $12.24 | $12.83 | $12.83 | 867,842 |
| 2020-02-27 | $13.20 | $13.29 | $12.70 | $12.70 | $12.70 | 974,563 |
| 2020-02-26 | $13.55 | $14.03 | $13.41 | $13.51 | $13.51 | 523,503 |
| 2020-02-25 | $14.33 | $14.39 | $12.95 | $13.40 | $13.40 | 1,685,297 |
| 2020-02-24 | $14.35 | $14.35 | $13.59 | $13.65 | $13.65 | 784,834 |
| 2020-02-21 | $14.39 | $14.58 | $14.11 | $14.54 | $14.54 | 598,353 |
| 2020-02-20 | $14.36 | $14.43 | $14.08 | $14.34 | $14.34 | 559,040 |
| 2020-02-19 | $14.47 | $14.68 | $14.32 | $14.43 | $14.43 | 576,429 |
| 2020-02-18 | $13.94 | $14.55 | $13.76 | $14.43 | $14.43 | 451,160 |
| 2020-02-14 | $14.21 | $14.28 | $13.74 | $13.94 | $13.94 | 466,293 |
| 2020-02-13 | $13.97 | $14.30 | $13.97 | $14.13 | $14.13 | 428,732 |
| 2020-02-12 | $14.30 | $14.33 | $13.91 | $14.10 | $14.10 | 316,532 |
| 2020-02-11 | $14.22 | $14.24 | $14.01 | $14.15 | $14.15 | 296,155 |
| 2020-02-10 | $13.81 | $14.22 | $13.70 | $14.11 | $14.11 | 373,701 |
| 2020-02-07 | $13.10 | $13.80 | $13.08 | $13.78 | $13.78 | 421,629 |
| 2020-02-06 | $13.10 | $13.44 | $13.06 | $13.18 | $13.18 | 341,932 |
| 2020-02-05 | $12.90 | $13.06 | $12.74 | $12.99 | $12.99 | 312,191 |
| 2020-02-04 | $12.91 | $13.06 | $12.73 | $12.75 | $12.75 | 285,316 |
| 2020-02-03 | $12.51 | $12.78 | $12.25 | $12.68 | $12.68 | 782,466 |
| 2020-01-31 | $12.70 | $12.78 | $12.35 | $12.38 | $12.38 | 332,824 |
| 2020-01-30 | $12.43 | $12.86 | $12.32 | $12.84 | $12.84 | 202,028 |
| 2020-01-29 | $12.78 | $12.86 | $12.50 | $12.57 | $12.57 | 274,993 |
| 2020-01-28 | $12.92 | $13.01 | $12.65 | $12.79 | $12.79 | 211,095 |
| 2020-01-27 | $12.66 | $13.02 | $12.66 | $12.84 | $12.84 | 271,245 |
| 2020-01-24 | $13.11 | $13.26 | $12.80 | $12.86 | $12.86 | 283,300 |
| 2020-01-23 | $13.29 | $13.33 | $12.95 | $13.12 | $13.12 | 314,186 |
| 2020-01-22 | $13.82 | $13.87 | $13.28 | $13.31 | $13.31 | 420,260 |
| 2020-01-21 | $13.60 | $14.02 | $13.57 | $13.75 | $13.75 | 492,388 |
| 2020-01-17 | $13.50 | $13.87 | $13.48 | $13.63 | $13.63 | 376,145 |
| 2020-01-16 | $12.77 | $13.46 | $12.77 | $13.38 | $13.38 | 451,689 |
| 2020-01-15 | $12.91 | $13.08 | $12.70 | $12.77 | $12.77 | 447,342 |
| 2020-01-14 | $13.70 | $14.12 | $13.00 | $13.09 | $13.09 | 444,463 |
| 2020-01-13 | $13.38 | $13.79 | $13.28 | $13.77 | $13.77 | 781,792 |
| 2020-01-10 | $13.41 | $13.74 | $13.28 | $13.36 | $13.36 | 661,535 |
| 2020-01-09 | $12.48 | $13.49 | $12.46 | $13.37 | $13.37 | 622,355 |
| 2020-01-08 | $12.33 | $12.56 | $12.23 | $12.34 | $12.34 | 783,439 |
| 2020-01-07 | $12.20 | $12.39 | $12.01 | $12.35 | $12.35 | 325,855 |
| 2020-01-06 | $12.03 | $12.35 | $11.80 | $12.30 | $12.30 | 488,617 |
| 2020-01-03 | $12.05 | $12.22 | $11.90 | $12.16 | $12.16 | 359,423 |
| 2020-01-02 | $12.54 | $12.60 | $12.10 | $12.22 | $12.22 | 566,344 |
| 2019-12-31 | $12.43 | $12.61 | $12.40 | $12.51 | $12.51 | 515,529 |
| 2019-12-30 | $12.75 | $12.79 | $12.49 | $12.51 | $12.51 | 454,397 |
| 2019-12-27 | $12.50 | $12.83 | $12.48 | $12.83 | $12.83 | 366,220 |
| 2019-12-26 | $12.48 | $12.54 | $12.29 | $12.51 | $12.51 | 274,389 |
| 2019-12-24 | $12.47 | $12.50 | $12.30 | $12.47 | $12.47 | 126,424 |
| 2019-12-23 | $12.79 | $12.79 | $12.42 | $12.45 | $12.45 | 791,821 |
| 2019-12-20 | $12.66 | $12.78 | $12.52 | $12.74 | $12.74 | 487,163 |
| 2019-12-19 | $12.65 | $12.75 | $12.51 | $12.67 | $12.67 | 426,083 |
| 2019-12-18 | $12.88 | $12.88 | $12.62 | $12.65 | $12.65 | 332,826 |
| 2019-12-17 | $12.72 | $12.86 | $12.62 | $12.81 | $12.81 | 525,029 |
| 2019-12-16 | $12.65 | $12.86 | $12.65 | $12.71 | $12.71 | 346,775 |
| 2019-12-13 | $12.82 | $12.96 | $12.54 | $12.64 | $12.64 | 388,555 |
| 2019-12-12 | $12.79 | $13.06 | $12.66 | $12.81 | $12.81 | 329,006 |
| 2019-12-11 | $13.04 | $13.05 | $12.56 | $12.72 | $12.72 | 494,780 |
| 2019-12-10 | $13.18 | $13.18 | $12.83 | $12.98 | $12.98 | 348,723 |
| 2019-12-09 | $13.37 | $13.49 | $13.08 | $13.23 | $13.23 | 353,195 |
| 2019-12-06 | $13.20 | $13.49 | $13.20 | $13.35 | $13.35 | 512,086 |
| 2019-12-05 | $13.31 | $13.44 | $13.05 | $13.11 | $13.11 | 360,405 |
| 2019-12-04 | $13.18 | $13.46 | $13.18 | $13.30 | $13.30 | 434,870 |
| 2019-12-03 | $13.38 | $13.42 | $13.06 | $13.16 | $13.16 | 261,639 |
| 2019-12-02 | $13.45 | $13.55 | $13.36 | $13.47 | $13.47 | 411,785 |
| 2019-11-29 | $13.33 | $13.50 | $13.22 | $13.44 | $13.44 | 148,065 |
| 2019-11-27 | $13.29 | $13.55 | $13.28 | $13.38 | $13.38 | 390,316 |
| 2019-11-26 | $13.42 | $13.51 | $13.17 | $13.27 | $13.27 | 339,611 |
| 2019-11-25 | $13.06 | $13.75 | $13.06 | $13.40 | $13.40 | 1,047,361 |
| 2019-11-22 | $12.64 | $13.03 | $12.51 | $13.02 | $13.02 | 646,019 |
| 2019-11-21 | $12.71 | $12.73 | $12.49 | $12.50 | $12.50 | 3,086,123 |
| 2019-11-20 | $12.56 | $12.75 | $12.48 | $12.66 | $12.66 | 557,330 |
| 2019-11-19 | $12.50 | $12.79 | $12.50 | $12.68 | $12.68 | 432,227 |
| 2019-11-18 | $12.36 | $12.59 | $12.24 | $12.55 | $12.55 | 534,880 |
| 2019-11-15 | $12.55 | $12.55 | $12.20 | $12.33 | $12.33 | 536,299 |
| 2019-11-14 | $12.72 | $12.85 | $12.39 | $12.48 | $12.48 | 300,378 |
| 2019-11-13 | $12.52 | $12.83 | $12.44 | $12.73 | $12.73 | 476,865 |
| 2019-11-12 | $12.56 | $12.86 | $12.48 | $12.65 | $12.65 | 788,686 |
| 2019-11-11 | $12.45 | $12.62 | $12.36 | $12.55 | $12.55 | 311,867 |
| 2019-11-08 | $12.72 | $12.75 | $12.45 | $12.53 | $12.53 | 524,254 |
| 2019-11-07 | $12.85 | $12.96 | $12.65 | $12.77 | $12.77 | 608,285 |
| 2019-11-06 | $12.58 | $12.74 | $12.52 | $12.65 | $12.65 | 419,404 |
| 2019-11-05 | $12.63 | $12.83 | $12.60 | $12.65 | $12.65 | 646,163 |
| 2019-11-04 | $13.01 | $13.18 | $12.64 | $12.68 | $12.68 | 603,836 |
| 2019-11-01 | $12.89 | $13.25 | $12.70 | $12.80 | $12.80 | 754,930 |
| 2019-10-31 | $12.25 | $12.84 | $12.00 | $12.80 | $12.80 | 718,023 |
| 2019-10-30 | $12.20 | $12.40 | $12.01 | $12.21 | $12.21 | 549,794 |
| 2019-10-29 | $12.33 | $12.41 | $12.23 | $12.27 | $12.27 | 527,104 |
| 2019-10-28 | $12.43 | $12.57 | $12.35 | $12.39 | $12.39 | 523,709 |
| 2019-10-25 | $12.16 | $12.65 | $12.15 | $12.40 | $12.40 | 776,649 |
| 2019-10-24 | $12.02 | $12.14 | $11.84 | $12.10 | $12.10 | 381,372 |
| 2019-10-23 | $12.15 | $12.20 | $11.97 | $12.07 | $12.07 | 537,218 |
| 2019-10-22 | $11.74 | $12.27 | $11.66 | $12.14 | $12.14 | 571,453 |
| 2019-10-21 | $11.66 | $12.16 | $11.65 | $11.80 | $11.80 | 639,766 |
| 2019-10-18 | $11.01 | $11.54 | $11.00 | $11.49 | $11.49 | 689,799 |
| 2019-10-17 | $11.16 | $11.19 | $10.95 | $11.07 | $11.07 | 531,146 |
| 2019-10-16 | $11.18 | $11.31 | $11.03 | $11.11 | $11.11 | 518,149 |
| 2019-10-15 | $10.94 | $11.17 | $10.81 | $11.16 | $11.16 | 502,573 |
| 2019-10-14 | $10.54 | $10.94 | $10.52 | $10.84 | $10.84 | 355,220 |
| 2019-10-11 | $10.80 | $11.07 | $10.69 | $10.70 | $10.70 | 708,680 |
| 2019-10-10 | $10.80 | $10.95 | $10.68 | $10.69 | $10.69 | 409,482 |
| 2019-10-09 | $10.55 | $10.92 | $10.47 | $10.78 | $10.78 | 522,205 |
| 2019-10-08 | $10.32 | $10.58 | $10.18 | $10.40 | $10.40 | 743,185 |
| 2019-10-07 | $10.41 | $10.54 | $10.28 | $10.33 | $10.33 | 872,063 |
| 2019-10-04 | $10.39 | $10.50 | $10.20 | $10.50 | $10.50 | 226,734 |
| 2019-10-03 | $10.38 | $10.48 | $10.17 | $10.35 | $10.35 | 499,662 |
| 2019-10-02 | $10.36 | $10.51 | $10.19 | $10.51 | $10.51 | 380,689 |
| 2019-10-01 | $10.63 | $10.84 | $10.35 | $10.48 | $10.48 | 457,620 |
| 2019-09-30 | $10.83 | $10.84 | $10.62 | $10.62 | $10.62 | 399,756 |
| 2019-09-27 | $10.93 | $11.13 | $10.80 | $10.82 | $10.82 | 524,072 |
| 2019-09-26 | $11.11 | $11.17 | $10.82 | $10.91 | $10.91 | 390,235 |
| 2019-09-25 | $10.96 | $11.27 | $10.75 | $11.19 | $11.19 | 481,209 |
| 2019-09-24 | $11.39 | $11.39 | $10.93 | $11.04 | $11.04 | 730,455 |
| 2019-09-23 | $11.15 | $11.23 | $10.94 | $11.20 | $11.20 | 727,879 |
| 2019-09-20 | $10.92 | $11.44 | $10.87 | $11.15 | $11.15 | 2,498,949 |
| 2019-09-19 | $10.78 | $11.12 | $10.72 | $10.91 | $10.91 | 730,542 |
| 2019-09-18 | $10.43 | $10.86 | $10.32 | $10.80 | $10.80 | 797,043 |
| 2019-09-17 | $10.88 | $10.90 | $10.29 | $10.49 | $10.49 | 1,014,692 |
| 2019-09-16 | $10.50 | $11.05 | $10.43 | $10.93 | $10.93 | 911,981 |
| 2019-09-13 | $10.41 | $10.62 | $10.24 | $10.55 | $10.55 | 1,278,010 |
| 2019-09-12 | $10.06 | $10.45 | $9.85 | $10.31 | $10.31 | 1,332,521 |
| 2019-09-11 | $9.70 | $10.15 | $9.63 | $10.05 | $10.05 | 1,075,228 |
| 2019-09-10 | $9.20 | $9.71 | $9.20 | $9.69 | $9.69 | 1,575,113 |
| 2019-09-09 | $8.93 | $9.53 | $8.90 | $9.20 | $9.20 | 1,383,129 |
| 2019-09-06 | $8.64 | $8.88 | $8.54 | $8.83 | $8.83 | 727,932 |
| 2019-09-05 | $8.35 | $8.77 | $8.33 | $8.64 | $8.64 | 877,786 |
| 2019-09-04 | $8.90 | $8.92 | $8.32 | $8.38 | $8.38 | 618,870 |
| 2019-09-03 | $8.67 | $8.81 | $8.50 | $8.67 | $8.67 | 790,810 |
| 2019-08-30 | $8.86 | $8.94 | $8.66 | $8.81 | $8.81 | 598,127 |
| 2019-08-29 | $8.83 | $8.99 | $8.75 | $8.84 | $8.84 | 337,839 |
| 2019-08-28 | $8.93 | $8.95 | $8.65 | $8.70 | $8.70 | 410,821 |
| 2019-08-27 | $9.12 | $9.26 | $8.83 | $8.96 | $8.96 | 783,661 |
| 2019-08-26 | $9.20 | $9.23 | $9.03 | $9.09 | $9.09 | 464,933 |
| 2019-08-23 | $9.53 | $9.55 | $9.02 | $9.05 | $9.05 | 560,285 |
| 2019-08-22 | $9.52 | $9.63 | $9.39 | $9.55 | $9.55 | 414,629 |
| 2019-08-21 | $9.54 | $9.64 | $9.30 | $9.52 | $9.52 | 924,642 |
| 2019-08-20 | $9.66 | $9.78 | $9.34 | $9.54 | $9.54 | 574,768 |
| 2019-08-19 | $9.79 | $9.82 | $9.55 | $9.67 | $9.67 | 617,150 |
| 2019-08-16 | $9.12 | $9.63 | $9.07 | $9.61 | $9.61 | 762,576 |
| 2019-08-15 | $9.07 | $9.10 | $8.94 | $9.06 | $9.06 | 523,148 |
| 2019-08-14 | $9.26 | $9.30 | $9.04 | $9.05 | $9.05 | 737,691 |
| 2019-08-13 | $9.39 | $9.63 | $9.28 | $9.38 | $9.38 | 807,208 |
| 2019-08-12 | $8.93 | $9.39 | $8.90 | $9.39 | $9.39 | 674,164 |
| 2019-08-09 | $9.09 | $9.30 | $8.93 | $8.98 | $8.98 | 506,497 |
| 2019-08-08 | $8.88 | $9.18 | $8.76 | $9.09 | $9.09 | 696,370 |
| 2019-08-07 | $8.81 | $8.95 | $8.68 | $8.78 | $8.78 | 779,349 |
| 2019-08-06 | $8.97 | $9.01 | $8.66 | $8.94 | $8.94 | 957,261 |
| 2019-08-05 | $8.79 | $9.06 | $8.52 | $8.86 | $8.86 | 1,362,107 |
| 2019-08-02 | $8.58 | $9.10 | $8.41 | $9.04 | $9.04 | 857,130 |
| 2019-08-01 | $8.01 | $9.25 | $8.01 | $8.54 | $8.54 | 1,922,739 |
| 2019-07-31 | $7.70 | $8.02 | $7.50 | $7.61 | $7.61 | 1,114,798 |
| 2019-07-30 | $7.52 | $7.67 | $7.40 | $7.64 | $7.64 | 475,173 |
| 2019-07-29 | $7.75 | $7.83 | $7.63 | $7.66 | $7.66 | 390,860 |
| 2019-07-26 | $7.42 | $7.88 | $7.38 | $7.74 | $7.74 | 557,343 |
| 2019-07-25 | $7.54 | $7.54 | $7.29 | $7.41 | $7.41 | 982,783 |
| 2019-07-24 | $7.26 | $7.53 | $7.20 | $7.53 | $7.53 | 480,236 |
| 2019-07-23 | $7.30 | $7.33 | $7.11 | $7.27 | $7.27 | 586,221 |
| 2019-07-22 | $7.62 | $7.63 | $7.24 | $7.26 | $7.26 | 421,384 |
| 2019-07-19 | $7.54 | $7.71 | $7.48 | $7.59 | $7.59 | 538,785 |
| 2019-07-18 | $7.63 | $7.63 | $7.50 | $7.56 | $7.56 | 375,520 |
| 2019-07-17 | $7.86 | $7.92 | $7.60 | $7.60 | $7.60 | 489,740 |
| 2019-07-16 | $7.84 | $7.93 | $7.80 | $7.91 | $7.91 | 388,405 |
| 2019-07-15 | $8.22 | $8.24 | $7.80 | $7.90 | $7.90 | 452,018 |
| 2019-07-12 | $8.13 | $8.29 | $8.03 | $8.18 | $8.18 | 506,223 |
| 2019-07-11 | $7.90 | $8.09 | $7.80 | $8.07 | $8.07 | 486,989 |
| 2019-07-10 | $7.92 | $8.00 | $7.88 | $7.91 | $7.91 | 436,552 |
| 2019-07-09 | $7.85 | $7.93 | $7.80 | $7.91 | $7.91 | 515,401 |
| 2019-07-08 | $8.14 | $8.20 | $7.85 | $7.88 | $7.88 | 616,467 |
| 2019-07-05 | $7.90 | $8.16 | $7.90 | $8.14 | $8.14 | 426,865 |
| 2019-07-03 | $7.91 | $7.97 | $7.85 | $7.88 | $7.88 | 351,560 |
| 2019-07-02 | $8.03 | $8.16 | $7.88 | $7.90 | $7.90 | 581,454 |
| 2019-07-01 | $8.07 | $8.19 | $7.95 | $8.08 | $8.08 | 475,396 |
| 2019-06-28 | $7.86 | $8.07 | $7.86 | $8.01 | $8.01 | 2,092,233 |
| 2019-06-27 | $7.73 | $8.03 | $7.68 | $7.83 | $7.83 | 566,510 |
| 2019-06-26 | $7.30 | $7.84 | $7.27 | $7.68 | $7.68 | 925,988 |
| 2019-06-25 | $7.18 | $7.30 | $6.91 | $7.22 | $7.22 | 620,955 |
| 2019-06-24 | $7.25 | $7.32 | $7.03 | $7.16 | $7.16 | 514,333 |
| 2019-06-21 | $7.25 | $7.38 | $7.13 | $7.31 | $7.31 | 953,226 |
| 2019-06-20 | $7.37 | $7.48 | $7.25 | $7.31 | $7.31 | 599,036 |
| 2019-06-19 | $7.25 | $7.46 | $7.22 | $7.32 | $7.32 | 484,083 |
| 2019-06-18 | $7.03 | $7.39 | $6.98 | $7.25 | $7.25 | 336,334 |
| 2019-06-17 | $7.14 | $7.16 | $7.00 | $7.00 | $7.00 | 397,527 |
| 2019-06-14 | $7.35 | $7.47 | $7.15 | $7.16 | $7.16 | 498,950 |
| 2019-06-13 | $7.20 | $7.38 | $7.08 | $7.37 | $7.37 | 744,424 |
| 2019-06-12 | $7.32 | $7.35 | $7.14 | $7.18 | $7.18 | 758,367 |
| 2019-06-11 | $7.31 | $7.50 | $7.23 | $7.38 | $7.38 | 875,292 |
| 2019-06-10 | $6.85 | $7.46 | $6.85 | $7.24 | $7.24 | 1,528,019 |
| 2019-06-07 | $6.94 | $6.97 | $6.71 | $6.81 | $6.81 | 1,406,825 |
| 2019-06-06 | $7.16 | $7.16 | $6.57 | $6.91 | $6.91 | 3,005,727 |
| 2019-06-05 | $7.58 | $7.60 | $7.10 | $7.15 | $7.15 | 1,578,101 |
| 2019-06-04 | $7.30 | $7.63 | $7.12 | $7.61 | $7.61 | 829,569 |
| 2019-06-03 | $7.61 | $7.79 | $7.11 | $7.15 | $7.15 | 1,343,853 |
| 2019-05-31 | $8.00 | $8.04 | $7.30 | $7.57 | $7.57 | 2,224,848 |
| 2019-05-30 | $8.50 | $8.57 | $8.11 | $8.13 | $8.13 | 1,171,617 |
| 2019-05-29 | $8.56 | $8.57 | $8.27 | $8.48 | $8.48 | 738,322 |
| 2019-05-28 | $9.21 | $9.34 | $8.58 | $8.61 | $8.61 | 1,624,355 |
| 2019-05-24 | $9.06 | $9.27 | $8.92 | $9.23 | $9.23 | 1,494,044 |
| 2019-05-23 | $8.84 | $9.50 | $8.77 | $9.06 | $9.06 | 1,473,433 |
| 2019-05-22 | $8.80 | $9.03 | $8.63 | $9.02 | $9.02 | 1,880,703 |
| 2019-05-21 | $8.98 | $9.06 | $8.78 | $8.88 | $8.88 | 877,755 |
| 2019-05-20 | $8.86 | $9.05 | $8.84 | $8.91 | $8.91 | 521,253 |
| 2019-05-17 | $8.98 | $9.10 | $8.91 | $9.01 | $9.01 | 669,357 |
| 2019-05-16 | $9.10 | $9.21 | $9.01 | $9.10 | $9.10 | 412,205 |
| 2019-05-15 | $9.06 | $9.19 | $8.97 | $9.05 | $9.05 | 635,283 |
| 2019-05-14 | $8.92 | $9.24 | $8.90 | $9.12 | $9.12 | 751,973 |
| 2019-05-13 | $9.55 | $9.58 | $8.85 | $8.86 | $8.86 | 1,449,289 |
| 2019-05-10 | $9.54 | $9.70 | $9.32 | $9.58 | $9.58 | 983,130 |
| 2019-05-09 | $9.34 | $9.60 | $9.20 | $9.55 | $9.55 | 615,701 |
| 2019-05-08 | $9.23 | $9.51 | $9.05 | $9.43 | $9.43 | 768,226 |
| 2019-05-07 | $9.25 | $9.65 | $9.00 | $9.23 | $9.23 | 1,253,472 |
| 2019-05-06 | $8.98 | $9.20 | $8.93 | $9.03 | $9.03 | 730,548 |
| 2019-05-03 | $9.21 | $9.31 | $8.95 | $9.14 | $9.14 | 867,545 |
| 2019-05-02 | $9.16 | $9.24 | $8.96 | $9.15 | $9.15 | 792,157 |
| 2019-05-01 | $8.45 | $9.24 | $8.45 | $9.10 | $9.10 | 1,037,248 |
| 2019-04-30 | $8.83 | $8.95 | $8.30 | $8.60 | $8.60 | 2,206,080 |
| 2019-04-29 | $8.59 | $9.04 | $8.56 | $8.88 | $8.88 | 803,359 |
| 2019-04-26 | $8.29 | $8.59 | $8.05 | $8.56 | $8.56 | 2,491,212 |
| 2019-04-25 | $8.52 | $8.56 | $8.19 | $8.29 | $8.29 | 1,326,023 |
| 2019-04-24 | $8.56 | $8.65 | $8.38 | $8.56 | $8.56 | 734,307 |
| 2019-04-23 | $8.40 | $8.67 | $8.10 | $8.58 | $8.58 | 784,275 |
| 2019-04-22 | $8.56 | $8.69 | $8.32 | $8.38 | $8.38 | 1,013,627 |
| 2019-04-18 | $8.71 | $8.88 | $8.48 | $8.56 | $8.56 | 837,276 |
| 2019-04-17 | $9.27 | $9.38 | $8.68 | $8.75 | $8.75 | 1,080,863 |
| 2019-04-16 | $9.02 | $9.29 | $8.98 | $9.21 | $9.21 | 1,043,115 |
| 2019-04-15 | $8.85 | $9.08 | $8.68 | $9.01 | $9.01 | 968,613 |
| 2019-04-12 | $8.82 | $8.83 | $8.62 | $8.77 | $8.77 | 863,776 |
| 2019-04-11 | $8.98 | $9.12 | $8.63 | $8.72 | $8.72 | 1,663,684 |
| 2019-04-10 | $9.23 | $9.30 | $8.91 | $9.02 | $9.02 | 903,284 |
| 2019-04-09 | $9.48 | $9.63 | $9.18 | $9.22 | $9.22 | 1,052,485 |
| 2019-04-08 | $9.32 | $9.51 | $9.29 | $9.49 | $9.49 | 885,669 |
| 2019-04-05 | $9.30 | $9.46 | $9.15 | $9.37 | $9.37 | 1,129,039 |
| 2019-04-04 | $9.32 | $9.44 | $9.18 | $9.25 | $9.25 | 929,979 |
| 2019-04-03 | $9.43 | $9.53 | $9.22 | $9.34 | $9.34 | 887,744 |
| 2019-04-02 | $9.48 | $9.49 | $9.17 | $9.28 | $9.28 | 1,155,954 |
| 2019-04-01 | $9.61 | $9.67 | $9.44 | $9.51 | $9.51 | 872,343 |
| 2019-03-29 | $9.82 | $9.87 | $9.36 | $9.59 | $9.59 | 1,155,594 |
| 2019-03-28 | $9.68 | $9.81 | $9.56 | $9.78 | $9.78 | 1,049,906 |
| 2019-03-27 | $9.54 | $9.89 | $9.45 | $9.69 | $9.69 | 1,391,957 |
| 2019-03-26 | $9.63 | $9.81 | $9.15 | $9.61 | $9.61 | 1,459,620 |
| 2019-03-25 | $10.05 | $10.20 | $9.52 | $9.61 | $9.61 | 1,822,756 |
| 2019-03-22 | $10.83 | $10.83 | $9.92 | $10.07 | $10.07 | 2,351,823 |
| 2019-03-21 | $10.99 | $11.26 | $10.65 | $10.94 | $10.94 | 1,821,810 |
| 2019-03-20 | $11.55 | $11.66 | $10.92 | $11.00 | $11.00 | 2,640,557 |
| 2019-03-19 | $12.43 | $12.52 | $12.25 | $12.27 | $12.27 | 381,221 |
| 2019-03-18 | $12.50 | $12.58 | $12.13 | $12.35 | $12.35 | 642,117 |
| 2019-03-15 | $12.43 | $12.63 | $12.08 | $12.52 | $12.52 | 1,121,326 |
| 2019-03-14 | $12.37 | $12.59 | $12.32 | $12.42 | $12.42 | 461,353 |
| 2019-03-13 | $12.55 | $12.67 | $12.31 | $12.43 | $12.43 | 615,056 |
| 2019-03-12 | $12.94 | $12.94 | $12.48 | $12.51 | $12.51 | 1,425,231 |
| 2019-03-11 | $12.96 | $12.96 | $12.36 | $12.86 | $12.86 | 1,213,008 |
| 2019-03-08 | $13.37 | $13.57 | $12.84 | $13.01 | $13.01 | 769,473 |
| 2019-03-07 | $13.41 | $13.64 | $13.00 | $13.32 | $13.32 | 1,068,208 |
| 2019-03-06 | $13.22 | $13.75 | $13.13 | $13.46 | $13.46 | 1,438,154 |
| 2019-03-05 | $13.27 | $13.33 | $12.91 | $13.26 | $13.26 | 401,107 |
| 2019-03-04 | $13.50 | $13.65 | $13.19 | $13.29 | $13.29 | 394,985 |
| 2019-03-01 | $13.77 | $13.81 | $13.39 | $13.51 | $13.51 | 569,535 |
| 2019-02-28 | $13.80 | $13.93 | $13.58 | $13.65 | $13.65 | 318,629 |
| 2019-02-27 | $14.02 | $14.08 | $13.76 | $13.88 | $13.88 | 437,232 |
| 2019-02-26 | $13.60 | $14.23 | $13.60 | $13.99 | $13.99 | 433,410 |
| 2019-02-25 | $14.58 | $14.69 | $14.16 | $14.16 | $14.16 | 467,902 |
| 2019-02-22 | $14.80 | $14.80 | $14.47 | $14.55 | $14.55 | 306,743 |
| 2019-02-21 | $14.55 | $14.75 | $14.45 | $14.73 | $14.73 | 194,008 |
| 2019-02-20 | $14.80 | $14.80 | $14.50 | $14.56 | $14.56 | 297,748 |
| 2019-02-19 | $14.79 | $14.90 | $14.62 | $14.76 | $14.76 | 263,316 |
| 2019-02-15 | $14.59 | $14.81 | $14.42 | $14.79 | $14.79 | 332,102 |
| 2019-02-14 | $14.46 | $14.68 | $14.16 | $14.53 | $14.53 | 286,099 |
| 2019-02-13 | $14.74 | $14.83 | $14.49 | $14.57 | $14.57 | 201,954 |
| 2019-02-12 | $14.71 | $14.98 | $14.48 | $14.79 | $14.79 | 389,861 |
| 2019-02-11 | $15.21 | $15.21 | $14.55 | $14.59 | $14.59 | 343,070 |
| 2019-02-08 | $15.15 | $15.25 | $15.05 | $15.19 | $15.19 | 473,577 |
| 2019-02-07 | $15.42 | $15.48 | $15.07 | $15.22 | $15.22 | 562,663 |
| 2019-02-06 | $15.16 | $15.45 | $15.08 | $15.40 | $15.40 | 332,617 |
| 2019-02-05 | $15.05 | $15.22 | $15.01 | $15.15 | $15.15 | 308,116 |
| 2019-02-04 | $15.26 | $15.57 | $14.93 | $15.01 | $15.01 | 427,484 |
| 2019-02-01 | $15.38 | $15.68 | $15.26 | $15.34 | $15.34 | 332,711 |
| 2019-01-31 | $15.15 | $15.39 | $14.99 | $15.39 | $15.39 | 369,576 |
| 2019-01-30 | $14.87 | $15.28 | $14.83 | $15.23 | $15.23 | 463,331 |
| 2019-01-29 | $14.96 | $15.32 | $14.81 | $14.94 | $14.94 | 565,750 |
| 2019-01-28 | $14.73 | $15.05 | $14.71 | $14.99 | $14.99 | 673,902 |
| 2019-01-25 | $14.47 | $14.92 | $14.24 | $14.73 | $14.73 | 911,305 |
| 2019-01-24 | $14.11 | $14.60 | $14.10 | $14.32 | $14.32 | 526,560 |
| 2019-01-23 | $14.15 | $14.38 | $14.03 | $14.10 | $14.10 | 630,341 |
| 2019-01-22 | $14.17 | $14.33 | $14.11 | $14.20 | $14.20 | 649,986 |
| 2019-01-18 | $14.00 | $14.45 | $13.92 | $14.24 | $14.24 | 374,957 |
| 2019-01-17 | $14.04 | $14.22 | $13.93 | $14.09 | $14.09 | 445,290 |
| 2019-01-16 | $13.80 | $14.19 | $13.71 | $14.03 | $14.03 | 241,428 |
| 2019-01-15 | $13.61 | $13.89 | $13.44 | $13.79 | $13.79 | 484,867 |
| 2019-01-14 | $13.60 | $13.90 | $13.45 | $13.60 | $13.60 | 496,709 |
| 2019-01-11 | $13.79 | $13.85 | $13.54 | $13.75 | $13.75 | 453,743 |
| 2019-01-10 | $13.48 | $13.99 | $12.79 | $13.91 | $13.91 | 395,301 |
| 2019-01-09 | $13.51 | $13.72 | $13.25 | $13.62 | $13.62 | 358,817 |
| 2019-01-08 | $13.49 | $13.64 | $13.23 | $13.48 | $13.48 | 496,761 |
| 2019-01-07 | $12.85 | $13.63 | $12.63 | $13.29 | $13.29 | 1,001,179 |
| 2019-01-04 | $12.80 | $12.96 | $12.12 | $12.79 | $12.79 | 979,282 |
| 2019-01-03 | $11.97 | $12.37 | $11.80 | $12.00 | $12.00 | 643,184 |
| 2019-01-02 | $11.51 | $12.10 | $11.36 | $12.08 | $12.08 | 709,074 |
| 2018-12-31 | $11.67 | $11.86 | $11.07 | $11.67 | $11.67 | 775,595 |
| 2018-12-28 | $11.41 | $11.82 | $11.01 | $11.72 | $11.72 | 1,038,391 |
| 2018-12-27 | $11.30 | $12.35 | $10.61 | $11.30 | $11.30 | 1,021,446 |
| 2018-12-26 | $11.45 | $11.61 | $11.28 | $11.44 | $11.44 | 1,097,636 |
| 2018-12-24 | $11.21 | $11.58 | $11.21 | $11.44 | $11.44 | 648,158 |
| 2018-12-21 | $11.52 | $11.70 | $11.08 | $11.34 | $11.34 | 6,462,489 |
| 2018-12-20 | $11.82 | $12.10 | $11.53 | $11.61 | $11.61 | 1,258,280 |
| 2018-12-19 | $12.37 | $12.58 | $11.85 | $11.89 | $11.89 | 936,648 |
| 2018-12-18 | $12.56 | $12.72 | $12.25 | $12.33 | $12.33 | 1,189,734 |
| 2018-12-17 | $13.30 | $13.30 | $12.41 | $12.43 | $12.43 | 1,181,064 |
| 2018-12-14 | $13.55 | $13.84 | $13.26 | $13.34 | $13.34 | 668,808 |
| 2018-12-13 | $14.19 | $14.33 | $13.69 | $13.82 | $13.82 | 881,753 |
| 2018-12-12 | $14.05 | $14.45 | $13.96 | $14.19 | $14.19 | 600,709 |
| 2018-12-11 | $13.99 | $14.18 | $13.80 | $13.94 | $13.94 | 705,101 |
| 2018-12-10 | $13.36 | $13.98 | $13.35 | $13.85 | $13.85 | 852,365 |
| 2018-12-07 | $14.05 | $14.26 | $13.34 | $13.46 | $13.46 | 1,104,527 |
| 2018-12-06 | $13.79 | $14.11 | $13.59 | $14.10 | $14.10 | 828,701 |
| 2018-12-04 | $14.80 | $14.85 | $13.81 | $14.00 | $14.00 | 532,868 |
| 2018-12-03 | $15.25 | $15.35 | $14.76 | $14.84 | $14.84 | 584,909 |
| 2018-11-30 | $14.61 | $15.22 | $14.61 | $15.13 | $15.13 | 2,250,375 |
| 2018-11-29 | $14.92 | $15.10 | $14.51 | $14.54 | $14.54 | 735,044 |
| 2018-11-28 | $14.74 | $14.98 | $14.60 | $14.93 | $14.93 | 858,446 |
| 2018-11-27 | $14.88 | $15.02 | $14.59 | $14.76 | $14.76 | 1,039,350 |
| 2018-11-26 | $14.26 | $15.11 | $14.17 | $14.84 | $14.84 | 2,933,605 |
| 2018-11-23 | $14.15 | $14.30 | $13.86 | $14.19 | $14.19 | 344,462 |
| 2018-11-21 | $14.19 | $14.55 | $14.09 | $14.35 | $14.35 | 433,039 |
| 2018-11-20 | $14.35 | $14.40 | $13.80 | $14.22 | $14.22 | 580,204 |
| 2018-11-19 | $14.78 | $14.89 | $14.37 | $14.43 | $14.43 | 713,735 |
| 2018-11-16 | $14.87 | $15.02 | $14.59 | $14.88 | $14.88 | 848,182 |
| 2018-11-15 | $14.67 | $15.12 | $14.54 | $14.92 | $14.92 | 1,039,620 |
| 2018-11-14 | $14.76 | $15.23 | $14.50 | $14.60 | $14.60 | 1,383,490 |
| 2018-11-13 | $14.68 | $15.16 | $14.51 | $14.62 | $14.62 | 1,297,908 |
| 2018-11-12 | $15.21 | $15.38 | $14.45 | $14.57 | $14.57 | 1,231,334 |
| 2018-11-09 | $15.50 | $15.70 | $15.06 | $15.11 | $15.11 | 807,671 |
| 2018-11-08 | $15.00 | $15.99 | $14.90 | $15.32 | $15.32 | 1,451,283 |
| 2018-11-07 | $14.40 | $14.55 | $14.12 | $14.37 | $14.37 | 467,017 |
| 2018-11-06 | $14.23 | $14.75 | $14.15 | $14.29 | $14.29 | 384,197 |
| 2018-11-05 | $14.18 | $14.43 | $14.01 | $14.25 | $14.25 | 397,018 |
| 2018-11-02 | $14.28 | $14.65 | $14.14 | $14.21 | $14.21 | 559,768 |
| 2018-11-01 | $14.41 | $14.55 | $13.99 | $14.29 | $14.29 | 993,502 |
| 2018-10-31 | $14.30 | $14.73 | $14.08 | $14.49 | $14.49 | 1,338,050 |
| 2018-10-30 | $13.86 | $14.27 | $13.56 | $14.22 | $14.22 | 1,018,932 |
| 2018-10-29 | $13.85 | $14.23 | $13.50 | $13.80 | $13.80 | 518,513 |
| 2018-10-26 | $14.13 | $14.15 | $13.62 | $13.79 | $13.79 | 525,566 |
| 2018-10-25 | $14.02 | $14.30 | $13.80 | $14.25 | $14.25 | 617,850 |
| 2018-10-24 | $14.47 | $14.77 | $13.80 | $14.00 | $14.00 | 846,105 |
| 2018-10-23 | $14.29 | $14.66 | $13.99 | $14.53 | $14.53 | 730,455 |
| 2018-10-22 | $14.54 | $14.75 | $14.03 | $14.44 | $14.44 | 415,698 |
| 2018-10-19 | $14.36 | $14.75 | $13.99 | $14.58 | $14.58 | 721,384 |
| 2018-10-18 | $14.71 | $14.76 | $14.07 | $14.34 | $14.34 | 761,709 |
| 2018-10-17 | $15.15 | $15.36 | $14.52 | $14.76 | $14.76 | 621,322 |
| 2018-10-16 | $15.51 | $15.86 | $14.74 | $15.22 | $15.22 | 1,275,277 |
| 2018-10-15 | $15.78 | $15.85 | $15.24 | $15.62 | $15.62 | 416,861 |
| 2018-10-12 | $15.61 | $16.14 | $15.11 | $15.76 | $15.76 | 1,034,618 |
| 2018-10-11 | $15.56 | $16.53 | $15.50 | $15.94 | $15.94 | 360,400 |
| 2018-10-10 | $1.34 | $1.34 | $1.28 | $1.31 | $15.72 | 521,441 |
| 2018-10-09 | $1.36 | $1.36 | $1.33 | $1.34 | $16.02 | 399,081 |
| 2018-10-08 | $1.38 | $1.40 | $1.34 | $1.35 | $16.20 | 230,493 |
| 2018-10-05 | $1.40 | $1.41 | $1.36 | $1.38 | $16.56 | 518,150 |
| 2018-10-04 | $1.39 | $1.41 | $1.37 | $1.39 | $16.68 | 334,901 |
| 2018-10-03 | $1.36 | $1.43 | $1.35 | $1.41 | $16.92 | 580,699 |
| 2018-10-02 | $1.37 | $1.38 | $1.35 | $1.37 | $16.44 | 237,808 |
| 2018-10-01 | $1.39 | $1.39 | $1.36 | $1.38 | $16.56 | 263,388 |
| 2018-09-28 | $1.38 | $1.40 | $1.36 | $1.39 | $16.68 | 232,600 |
| 2018-09-27 | $1.40 | $1.41 | $1.38 | $1.38 | $16.56 | 335,669 |
| 2018-09-26 | $1.38 | $1.41 | $1.37 | $1.38 | $16.56 | 533,204 |
| 2018-09-25 | $1.36 | $1.40 | $1.34 | $1.37 | $16.44 | 622,621 |
| 2018-09-24 | $1.33 | $1.39 | $1.33 | $1.37 | $16.44 | 718,719 |
| 2018-09-21 | $1.36 | $1.39 | $1.29 | $1.33 | $15.96 | 1,513,672 |
| 2018-09-20 | $1.38 | $1.41 | $1.35 | $1.36 | $16.32 | 490,665 |
| 2018-09-19 | $1.38 | $1.41 | $1.36 | $1.36 | $16.32 | 540,895 |
| 2018-09-18 | $1.46 | $1.47 | $1.40 | $1.40 | $16.80 | 421,375 |
| 2018-09-17 | $1.50 | $1.50 | $1.45 | $1.45 | $17.40 | 299,996 |
| 2018-09-14 | $1.53 | $1.54 | $1.49 | $1.50 | $18.00 | 172,147 |
| 2018-09-13 | $1.48 | $1.53 | $1.46 | $1.52 | $18.24 | 293,745 |
| 2018-09-12 | $1.44 | $1.47 | $1.40 | $1.47 | $17.64 | 394,651 |
| 2018-09-11 | $1.45 | $1.46 | $1.43 | $1.43 | $17.16 | 324,943 |
| 2018-09-10 | $1.50 | $1.52 | $1.43 | $1.46 | $17.52 | 390,162 |
| 2018-09-07 | $1.50 | $1.54 | $1.46 | $1.49 | $17.88 | 457,122 |
| 2018-09-06 | $1.50 | $1.56 | $1.50 | $1.51 | $18.12 | 320,986 |
| 2018-09-05 | $1.52 | $1.58 | $1.49 | $1.49 | $17.88 | 340,333 |
| 2018-09-04 | $1.51 | $1.58 | $1.51 | $1.54 | $18.48 | 344,201 |
| 2018-08-31 | $1.58 | $1.62 | $1.50 | $1.51 | $18.12 | 368,991 |
| 2018-08-30 | $1.57 | $1.64 | $1.57 | $1.60 | $19.20 | 486,959 |
| 2018-08-29 | $1.52 | $1.61 | $1.51 | $1.60 | $19.20 | 1,159,314 |
| 2018-08-28 | $1.55 | $1.56 | $1.49 | $1.52 | $18.24 | 438,375 |
| 2018-08-27 | $1.56 | $1.57 | $1.54 | $1.54 | $18.48 | 169,364 |
| 2018-08-24 | $1.60 | $1.62 | $1.53 | $1.57 | $18.84 | 409,100 |
| 2018-08-23 | $1.63 | $1.65 | $1.60 | $1.61 | $19.32 | 349,406 |
| 2018-08-22 | $1.60 | $1.65 | $1.57 | $1.59 | $19.08 | 251,536 |
| 2018-08-21 | $1.65 | $1.67 | $1.58 | $1.60 | $19.20 | 683,510 |
| 2018-08-20 | $1.59 | $1.67 | $1.57 | $1.65 | $19.80 | 574,373 |
| 2018-08-17 | $1.46 | $1.58 | $1.45 | $1.57 | $18.84 | 423,930 |
| 2018-08-16 | $1.45 | $1.50 | $1.43 | $1.50 | $18.00 | 435,818 |
| 2018-08-15 | $1.43 | $1.45 | $1.43 | $1.43 | $17.16 | 392,561 |
| 2018-08-14 | $1.43 | $1.45 | $1.41 | $1.45 | $17.40 | 342,592 |
| 2018-08-13 | $1.39 | $1.44 | $1.39 | $1.43 | $17.16 | 656,395 |
| 2018-08-10 | $1.37 | $1.41 | $1.36 | $1.40 | $16.80 | 182,363 |
| 2018-08-09 | $1.38 | $1.40 | $1.36 | $1.38 | $16.56 | 794,193 |
| 2018-08-08 | $1.35 | $1.41 | $1.34 | $1.39 | $16.68 | 661,569 |
| 2018-08-07 | $1.26 | $1.34 | $1.26 | $1.33 | $15.96 | 1,686,184 |
| 2018-08-06 | $1.35 | $1.36 | $1.32 | $1.32 | $15.84 | 612,975 |
| 2018-08-03 | $1.35 | $1.41 | $1.33 | $1.33 | $15.96 | 612,721 |
| 2018-08-02 | $1.41 | $1.43 | $1.32 | $1.37 | $16.44 | 413,496 |
| 2018-08-01 | $1.38 | $1.47 | $1.38 | $1.43 | $17.16 | 443,528 |
| 2018-07-31 | $1.41 | $1.51 | $1.35 | $1.36 | $16.32 | 684,638 |
| 2018-07-30 | $1.55 | $1.55 | $1.35 | $1.42 | $17.04 | 982,174 |
| 2018-07-27 | $1.53 | $1.55 | $1.48 | $1.49 | $17.88 | 107,371 |
| 2018-07-26 | $1.46 | $1.54 | $1.46 | $1.52 | $18.24 | 141,523 |
| 2018-07-25 | $1.48 | $1.50 | $1.46 | $1.46 | $17.52 | 130,157 |
| 2018-07-24 | $1.41 | $1.50 | $1.40 | $1.47 | $17.64 | 187,279 |
| 2018-07-23 | $1.39 | $1.42 | $1.38 | $1.41 | $16.92 | 325,362 |
| 2018-07-20 | $1.36 | $1.41 | $1.36 | $1.40 | $16.80 | 102,266 |
| 2018-07-19 | $1.37 | $1.39 | $1.36 | $1.36 | $16.32 | 96,778 |
| 2018-07-18 | $1.37 | $1.38 | $1.36 | $1.38 | $16.56 | 182,568 |
| 2018-07-17 | $1.40 | $1.41 | $1.36 | $1.38 | $16.56 | 122,287 |
| 2018-07-16 | $1.38 | $1.39 | $1.36 | $1.39 | $16.68 | 40,745 |
| 2018-07-13 | $1.37 | $1.39 | $1.36 | $1.37 | $16.44 | 44,650 |
| 2018-07-12 | $1.40 | $1.41 | $1.37 | $1.37 | $16.44 | 66,126 |
| 2018-07-11 | $1.39 | $1.40 | $1.36 | $1.40 | $16.80 | 43,169 |
| 2018-07-10 | $1.40 | $1.42 | $1.37 | $1.39 | $16.68 | 124,207 |
| 2018-07-09 | $1.40 | $1.43 | $1.39 | $1.39 | $16.68 | 55,585 |
| 2018-07-06 | $1.41 | $1.44 | $1.39 | $1.41 | $16.92 | 62,573 |
| 2018-07-05 | $1.45 | $1.45 | $1.39 | $1.41 | $16.92 | 100,950 |
| 2018-07-03 | $1.42 | $1.45 | $1.39 | $1.43 | $17.16 | 100,646 |
| 2018-07-02 | $1.36 | $1.40 | $1.31 | $1.38 | $16.56 | 76,847 |
| 2018-06-29 | $1.33 | $1.36 | $1.33 | $1.34 | $16.08 | 75,364 |
| 2018-06-28 | $1.32 | $1.35 | $1.31 | $1.34 | $16.08 | 51,598 |
| 2018-06-27 | $1.33 | $1.35 | $1.30 | $1.31 | $15.72 | 234,268 |
| 2018-06-26 | $1.30 | $1.34 | $1.30 | $1.34 | $16.08 | 66,208 |
| 2018-06-25 | $1.34 | $1.35 | $1.30 | $1.32 | $15.84 | 81,813 |
| 2018-06-22 | $1.30 | $1.36 | $1.30 | $1.35 | $16.20 | 146,110 |
| 2018-06-21 | $1.32 | $1.36 | $1.30 | $1.31 | $15.72 | 74,621 |
| 2018-06-20 | $1.31 | $1.35 | $1.29 | $1.34 | $16.08 | 56,038 |
| 2018-06-19 | $1.33 | $1.34 | $1.29 | $1.29 | $15.48 | 85,560 |
| 2018-06-18 | $1.33 | $1.34 | $1.32 | $1.33 | $15.96 | 50,425 |
| 2018-06-15 | $1.34 | $1.35 | $1.32 | $1.34 | $16.08 | 136,588 |
| 2018-06-14 | $1.34 | $1.35 | $1.32 | $1.34 | $16.08 | 44,829 |
| 2018-06-13 | $1.34 | $1.35 | $1.33 | $1.34 | $16.08 | 88,694 |
| 2018-06-12 | $1.35 | $1.36 | $1.33 | $1.35 | $16.20 | 60,000 |
| 2018-06-11 | $1.35 | $1.37 | $1.33 | $1.34 | $16.08 | 150,898 |
| 2018-06-08 | $1.35 | $1.35 | $1.33 | $1.33 | $15.96 | 29,906 |
| 2018-06-07 | $1.34 | $1.35 | $1.30 | $1.35 | $16.20 | 53,258 |
| 2018-06-06 | $1.35 | $1.35 | $1.33 | $1.34 | $16.08 | 260,796 |
| 2018-06-05 | $1.35 | $1.36 | $1.33 | $1.35 | $16.20 | 63,685 |
| 2018-06-04 | $1.39 | $1.39 | $1.33 | $1.34 | $16.08 | 88,730 |
| 2018-06-01 | $1.35 | $1.38 | $1.35 | $1.37 | $16.44 | 44,269 |
| 2018-05-31 | $1.39 | $1.40 | $1.35 | $1.35 | $16.20 | 89,119 |
| 2018-05-30 | $1.37 | $1.40 | $1.37 | $1.38 | $16.56 | 41,522 |
| 2018-05-29 | $1.37 | $1.40 | $1.36 | $1.38 | $16.56 | 34,133 |
| 2018-05-25 | $1.38 | $1.40 | $1.36 | $1.37 | $16.44 | 29,316 |
| 2018-05-24 | $1.40 | $1.41 | $1.36 | $1.38 | $16.56 | 28,505 |
| 2018-05-23 | $1.40 | $1.41 | $1.37 | $1.39 | $16.68 | 47,206 |
| 2018-05-22 | $1.40 | $1.41 | $1.36 | $1.39 | $16.68 | 377,541 |
| 2018-05-21 | $1.39 | $1.42 | $1.39 | $1.40 | $16.80 | 26,701 |
| 2018-05-18 | $1.43 | $1.43 | $1.39 | $1.39 | $16.68 | 80,835 |
| 2018-05-17 | $1.40 | $1.43 | $1.39 | $1.40 | $16.80 | 64,120 |
| 2018-05-16 | $1.40 | $1.43 | $1.38 | $1.39 | $16.68 | 134,242 |
| 2018-05-15 | $1.38 | $1.40 | $1.36 | $1.39 | $16.68 | 32,245 |
| 2018-05-14 | $1.36 | $1.40 | $1.36 | $1.37 | $16.44 | 19,805 |
| 2018-05-11 | $1.39 | $1.40 | $1.36 | $1.37 | $16.44 | 25,918 |
| 2018-05-10 | $1.38 | $1.40 | $1.37 | $1.38 | $16.56 | 30,726 |
| 2018-05-09 | $1.39 | $1.39 | $1.38 | $1.38 | $16.56 | 37,983 |
| 2018-05-08 | $1.38 | $1.42 | $1.38 | $1.40 | $16.80 | 23,499 |
| 2018-05-07 | $1.40 | $1.41 | $1.38 | $1.39 | $16.68 | 76,032 |
| 2018-05-04 | $1.39 | $1.45 | $1.39 | $1.40 | $16.80 | 136,200 |
| 2018-05-03 | $1.39 | $1.41 | $1.37 | $1.40 | $16.80 | 23,294 |
| 2018-05-02 | $1.38 | $1.41 | $1.36 | $1.39 | $16.68 | 50,401 |
| 2018-05-01 | $1.38 | $1.39 | $1.36 | $1.39 | $16.68 | 32,845 |
| 2018-04-30 | $1.40 | $1.43 | $1.37 | $1.37 | $16.44 | 43,926 |
| 2018-04-27 | $1.41 | $1.41 | $1.38 | $1.39 | $16.68 | 67,711 |
| 2018-04-26 | $1.40 | $1.41 | $1.38 | $1.41 | $16.92 | 31,157 |
| 2018-04-25 | $1.37 | $1.41 | $1.37 | $1.39 | $16.68 | 37,112 |
| 2018-04-24 | $1.40 | $1.43 | $1.37 | $1.37 | $16.44 | 40,148 |
| 2018-04-23 | $1.44 | $1.44 | $1.39 | $1.40 | $16.80 | 31,984 |
| 2018-04-20 | $1.40 | $1.44 | $1.40 | $1.43 | $17.16 | 65,542 |
| 2018-04-19 | $1.47 | $1.47 | $1.40 | $1.41 | $16.92 | 45,448 |
| 2018-04-18 | $1.43 | $1.46 | $1.41 | $1.44 | $17.28 | 24,556 |
| 2018-04-17 | $1.45 | $1.45 | $1.41 | $1.42 | $17.04 | 42,576 |
| 2018-04-16 | $1.44 | $1.46 | $1.41 | $1.45 | $17.40 | 35,481 |
| 2018-04-13 | $1.47 | $1.47 | $1.41 | $1.44 | $17.28 | 38,145 |
| 2018-04-12 | $1.45 | $1.48 | $1.44 | $1.45 | $17.40 | 31,679 |
| 2018-04-11 | $1.43 | $1.45 | $1.42 | $1.44 | $17.28 | 20,838 |
| 2018-04-10 | $1.40 | $1.44 | $1.38 | $1.44 | $17.28 | 53,395 |
| 2018-04-09 | $1.36 | $1.43 | $1.36 | $1.38 | $16.56 | 32,913 |
| 2018-04-06 | $1.37 | $1.41 | $1.35 | $1.37 | $16.44 | 32,380 |
| 2018-04-05 | $1.38 | $1.40 | $1.36 | $1.39 | $16.68 | 27,036 |
| 2018-04-04 | $1.34 | $1.40 | $1.32 | $1.38 | $16.56 | 34,407 |
| 2018-04-03 | $1.36 | $1.38 | $1.34 | $1.36 | $16.32 | 32,219 |
| 2018-04-02 | $1.42 | $1.45 | $1.34 | $1.36 | $16.32 | 85,127 |
| 2018-03-29 | $1.43 | $1.45 | $1.41 | $1.42 | $17.04 | 28,872 |
| 2018-03-28 | $1.43 | $1.44 | $1.40 | $1.41 | $16.92 | 70,099 |
| 2018-03-27 | $1.44 | $1.45 | $1.39 | $1.41 | $16.92 | 90,850 |
| 2018-03-26 | $1.42 | $1.46 | $1.39 | $1.43 | $17.16 | 96,548 |
| 2018-03-23 | $1.42 | $1.50 | $1.41 | $1.42 | $17.04 | 90,054 |
| 2018-03-22 | $1.47 | $1.49 | $1.41 | $1.41 | $16.92 | 98,220 |
| 2018-03-21 | $1.53 | $1.54 | $1.48 | $1.49 | $17.88 | 91,378 |
| 2018-03-20 | $1.50 | $1.54 | $1.48 | $1.53 | $18.36 | 117,867 |
| 2018-03-19 | $1.50 | $1.55 | $1.44 | $1.52 | $18.24 | 201,405 |
| 2018-03-16 | $1.36 | $1.61 | $1.34 | $1.52 | $18.24 | 319,487 |
| 2018-03-15 | $1.38 | $1.38 | $1.34 | $1.36 | $16.32 | 56,049 |
| 2018-03-14 | $1.36 | $1.38 | $1.34 | $1.37 | $16.44 | 49,459 |
| 2018-03-13 | $1.41 | $1.42 | $1.34 | $1.35 | $16.20 | 110,930 |
| 2018-03-12 | $1.42 | $1.43 | $1.38 | $1.39 | $16.68 | 50,453 |
| 2018-03-09 | $1.36 | $1.43 | $1.36 | $1.42 | $17.04 | 131,580 |
| 2018-03-08 | $1.40 | $1.41 | $1.35 | $1.37 | $16.44 | 98,851 |
| 2018-03-07 | $1.39 | $1.45 | $1.37 | $1.39 | $16.68 | 195,461 |
| 2018-03-06 | $1.35 | $1.42 | $1.31 | $1.39 | $16.68 | 154,599 |
| 2018-03-05 | $1.30 | $1.37 | $1.27 | $1.34 | $16.08 | 143,983 |
| 2018-03-02 | $1.25 | $1.34 | $1.24 | $1.31 | $15.72 | 109,700 |
| 2018-03-01 | $1.28 | $1.32 | $1.25 | $1.27 | $15.24 | 146,016 |
| 2018-02-28 | $1.24 | $1.31 | $1.23 | $1.29 | $15.48 | 166,387 |
| 2018-02-27 | $1.28 | $1.31 | $1.24 | $1.25 | $15.00 | 83,664 |
| 2018-02-26 | $1.27 | $1.31 | $1.24 | $1.29 | $15.48 | 137,404 |
| 2018-02-23 | $1.23 | $1.28 | $1.18 | $1.25 | $15.00 | 199,975 |
| 2018-02-22 | $1.26 | $1.26 | $1.21 | $1.23 | $14.76 | 153,955 |
| 2018-02-21 | $1.24 | $1.27 | $1.20 | $1.24 | $14.88 | 137,785 |
| 2018-02-20 | $1.27 | $1.35 | $1.24 | $1.25 | $15.00 | 146,005 |
| 2018-02-16 | $1.28 | $1.32 | $1.27 | $1.27 | $15.24 | 221,914 |
| 2018-02-15 | $1.29 | $1.30 | $1.23 | $1.30 | $15.60 | 277,217 |
| 2018-02-14 | $1.25 | $1.31 | $1.22 | $1.28 | $15.36 | 461,452 |
| 2018-02-13 | $1.31 | $1.33 | $1.17 | $1.23 | $14.76 | 1,581,469 |
| 2018-02-12 | $0.75 | $0.80 | $0.75 | $0.80 | $9.55 | 20,546 |
| 2018-02-09 | $0.76 | $0.79 | $0.74 | $0.77 | $9.24 | 35,360 |
| 2018-02-08 | $0.78 | $0.79 | $0.75 | $0.75 | $9.00 | 41,440 |
| 2018-02-07 | $0.78 | $0.79 | $0.75 | $0.76 | $9.17 | 31,632 |
| 2018-02-06 | $0.75 | $0.80 | $0.75 | $0.77 | $9.27 | 44,313 |
| 2018-02-05 | $0.84 | $0.84 | $0.75 | $0.75 | $9.02 | 41,968 |
| 2018-02-02 | $0.87 | $0.89 | $0.82 | $0.84 | $10.09 | 32,109 |
| 2018-02-01 | $0.95 | $0.97 | $0.87 | $0.88 | $10.56 | 54,988 |
| 2018-01-31 | $0.95 | $0.98 | $0.93 | $0.94 | $11.32 | 35,127 |
| 2018-01-30 | $0.98 | $0.99 | $0.95 | $0.96 | $11.52 | 30,769 |
| 2018-01-29 | $0.97 | $0.99 | $0.95 | $0.98 | $11.80 | 16,777 |
| 2018-01-26 | $0.98 | $0.99 | $0.95 | $0.99 | $11.83 | 25,416 |
| 2018-01-25 | $0.97 | $0.99 | $0.95 | $0.97 | $11.64 | 43,610 |
| 2018-01-24 | $1.01 | $1.01 | $0.97 | $0.97 | $11.65 | 25,345 |
| 2018-01-23 | $0.98 | $1.01 | $0.98 | $1.01 | $12.12 | 38,601 |
| 2018-01-22 | $0.98 | $1.00 | $0.95 | $0.99 | $11.82 | 22,599 |
| 2018-01-19 | $0.94 | $0.99 | $0.92 | $0.98 | $11.76 | 23,496 |
| 2018-01-18 | $0.98 | $0.99 | $0.95 | $0.96 | $11.51 | 33,178 |
| 2018-01-17 | $0.99 | $1.03 | $0.96 | $0.98 | $11.73 | 35,106 |
| 2018-01-16 | $0.99 | $1.04 | $0.97 | $0.98 | $11.79 | 42,685 |
| 2018-01-12 | $1.04 | $1.05 | $0.95 | $0.98 | $11.73 | 75,283 |
| 2018-01-11 | $0.93 | $1.04 | $0.92 | $1.03 | $12.36 | 118,951 |
| 2018-01-10 | $0.87 | $0.94 | $0.85 | $0.94 | $11.28 | 32,120 |
| 2018-01-09 | $0.90 | $0.91 | $0.87 | $0.89 | $10.65 | 28,605 |
| 2018-01-08 | $0.94 | $0.94 | $0.91 | $0.92 | $11.01 | 42,652 |
| 2018-01-05 | $0.81 | $0.95 | $0.81 | $0.91 | $10.90 | 112,388 |
| 2018-01-04 | $0.83 | $0.84 | $0.80 | $0.81 | $9.77 | 25,659 |
| 2018-01-03 | $0.84 | $0.86 | $0.78 | $0.83 | $9.99 | 42,908 |
| 2018-01-02 | $0.86 | $0.87 | $0.81 | $0.85 | $10.24 | 39,633 |
| 2017-12-29 | $0.80 | $0.86 | $0.80 | $0.85 | $10.19 | 82,553 |
| 2017-12-28 | $0.78 | $0.84 | $0.76 | $0.80 | $9.62 | 109,755 |
| 2017-12-27 | $0.77 | $0.78 | $0.73 | $0.78 | $9.30 | 65,329 |
| 2017-12-26 | $0.67 | $0.75 | $0.67 | $0.72 | $8.69 | 145,589 |
| 2017-12-22 | $0.68 | $0.68 | $0.65 | $0.67 | $8.03 | 111,582 |
| 2017-12-21 | $0.71 | $0.74 | $0.66 | $0.68 | $8.16 | 97,679 |
| 2017-12-20 | $0.72 | $0.73 | $0.69 | $0.71 | $8.48 | 127,201 |
| 2017-12-19 | $0.74 | $0.76 | $0.72 | $0.72 | $8.67 | 62,414 |
| 2017-12-18 | $0.74 | $0.80 | $0.74 | $0.76 | $9.06 | 97,011 |
| 2017-12-15 | $0.78 | $0.80 | $0.73 | $0.74 | $8.83 | 106,529 |
| 2017-12-14 | $0.81 | $0.85 | $0.79 | $0.79 | $9.49 | 30,621 |
| 2017-12-13 | $0.82 | $0.84 | $0.80 | $0.81 | $9.68 | 25,485 |
| 2017-12-12 | $0.80 | $0.86 | $0.80 | $0.81 | $9.72 | 28,311 |
| 2017-12-11 | $0.91 | $0.91 | $0.79 | $0.80 | $9.60 | 128,623 |
| 2017-12-08 | $0.88 | $0.92 | $0.87 | $0.90 | $10.74 | 41,791 |
| 2017-12-07 | $0.87 | $0.90 | $0.85 | $0.89 | $10.62 | 30,370 |
| 2017-12-06 | $0.86 | $0.92 | $0.86 | $0.87 | $10.44 | 41,836 |
| 2017-12-05 | $0.91 | $0.94 | $0.85 | $0.86 | $10.27 | 60,599 |
| 2017-12-04 | $0.97 | $1.04 | $0.89 | $0.91 | $10.92 | 82,155 |
| 2017-12-01 | $0.84 | $0.97 | $0.84 | $0.96 | $11.53 | 85,969 |
| 2017-11-30 | $0.79 | $0.90 | $0.79 | $0.84 | $10.06 | 223,509 |
| 2017-11-29 | $0.76 | $0.79 | $0.75 | $0.78 | $9.39 | 97,974 |
| 2017-11-28 | $0.72 | $0.77 | $0.70 | $0.75 | $8.99 | 58,389 |
| 2017-11-27 | $0.71 | $0.72 | $0.69 | $0.71 | $8.54 | 35,438 |
| 2017-11-24 | $0.72 | $0.72 | $0.70 | $0.72 | $8.64 | 25,722 |
| 2017-11-22 | $0.72 | $0.73 | $0.71 | $0.72 | $8.58 | 25,426 |
| 2017-11-21 | $0.70 | $0.73 | $0.69 | $0.72 | $8.62 | 36,105 |
| 2017-11-20 | $0.70 | $0.74 | $0.69 | $0.69 | $8.30 | 37,161 |
| 2017-11-17 | $0.68 | $0.74 | $0.68 | $0.71 | $8.53 | 86,655 |
| 2017-11-16 | $0.65 | $0.72 | $0.65 | $0.69 | $8.22 | 49,280 |
| 2017-11-15 | $0.60 | $0.72 | $0.60 | $0.65 | $7.79 | 87,649 |
| 2017-11-14 | $0.65 | $0.65 | $0.61 | $0.61 | $7.32 | 64,774 |
| 2017-11-13 | $0.68 | $0.68 | $0.64 | $0.65 | $7.80 | 44,343 |
| 2017-11-10 | $0.70 | $0.71 | $0.68 | $0.68 | $8.16 | 32,248 |
| 2017-11-09 | $0.70 | $0.73 | $0.68 | $0.70 | $8.40 | 30,223 |
| 2017-11-08 | $0.73 | $0.75 | $0.69 | $0.71 | $8.52 | 48,207 |
| 2017-11-07 | $0.75 | $0.79 | $0.73 | $0.73 | $8.78 | 30,877 |
| 2017-11-06 | $0.76 | $0.78 | $0.75 | $0.75 | $9.01 | 23,178 |
| 2017-11-03 | $0.80 | $0.80 | $0.76 | $0.77 | $9.24 | 34,143 |
| 2017-11-02 | $0.82 | $0.83 | $0.79 | $0.80 | $9.60 | 48,772 |
| 2017-11-01 | $0.84 | $0.85 | $0.81 | $0.81 | $9.72 | 24,523 |
| 2017-10-31 | $0.85 | $0.85 | $0.80 | $0.83 | $9.96 | 45,811 |
| 2017-10-30 | $0.83 | $0.86 | $0.83 | $0.84 | $10.08 | 33,936 |
| 2017-10-27 | $0.85 | $0.87 | $0.79 | $0.82 | $9.87 | 57,117 |
| 2017-10-26 | $0.76 | $0.88 | $0.75 | $0.84 | $10.08 | 35,243 |
| 2017-10-25 | $0.74 | $0.77 | $0.61 | $0.75 | $9.00 | 100,400 |
| 2017-10-24 | $0.80 | $0.80 | $0.73 | $0.73 | $8.82 | 87,398 |
| 2017-10-23 | $0.84 | $0.84 | $0.78 | $0.79 | $9.48 | 57,732 |
| 2017-10-20 | $0.86 | $0.86 | $0.82 | $0.83 | $10.01 | 22,289 |
| 2017-10-19 | $0.88 | $0.88 | $0.81 | $0.84 | $10.08 | 35,999 |
| 2017-10-18 | $0.89 | $0.90 | $0.88 | $0.88 | $10.54 | 23,136 |
| 2017-10-17 | $0.89 | $0.90 | $0.87 | $0.88 | $10.56 | 20,711 |
| 2017-10-16 | $0.87 | $0.91 | $0.86 | $0.90 | $10.80 | 43,826 |
| 2017-10-13 | $0.91 | $0.91 | $0.88 | $0.88 | $10.50 | 35,653 |
| 2017-10-12 | $0.92 | $0.94 | $0.88 | $0.90 | $10.86 | 28,968 |
| 2017-10-11 | $0.93 | $0.94 | $0.90 | $0.92 | $10.98 | 21,468 |
| 2017-10-10 | $0.98 | $0.98 | $0.90 | $0.94 | $11.28 | 47,424 |
| 2017-10-09 | $0.97 | $0.99 | $0.93 | $0.97 | $11.69 | 32,566 |
| 2017-10-06 | $0.95 | $0.99 | $0.93 | $0.95 | $11.44 | 62,400 |
| 2017-10-05 | $0.89 | $0.95 | $0.88 | $0.94 | $11.34 | 47,453 |
| 2017-10-04 | $0.96 | $0.97 | $0.88 | $0.89 | $10.62 | 135,494 |
| 2017-10-03 | $1.00 | $1.00 | $0.95 | $0.95 | $11.39 | 74,291 |
| 2017-10-02 | $1.00 | $1.03 | $0.98 | $1.00 | $12.00 | 80,403 |
| 2017-09-29 | $1.05 | $1.10 | $0.90 | $0.95 | $11.40 | 177,863 |
| 2017-09-28 | $1.10 | $1.10 | $1.05 | $1.05 | $12.60 | 10,980 |
| 2017-09-27 | $1.10 | $1.10 | $1.05 | $1.10 | $13.20 | 28,060 |
| 2017-09-26 | $1.10 | $1.10 | $1.05 | $1.05 | $12.60 | 26,832 |
| 2017-09-25 | $1.10 | $1.13 | $1.05 | $1.08 | $12.90 | 37,513 |
| 2017-09-22 | $1.15 | $1.15 | $1.05 | $1.10 | $13.20 | 37,463 |
| 2017-09-21 | $1.10 | $1.15 | $1.10 | $1.10 | $13.20 | 15,840 |
| 2017-09-20 | $1.15 | $1.15 | $1.10 | $1.10 | $13.20 | 28,089 |
| 2017-09-19 | $1.15 | $1.18 | $1.10 | $1.15 | $13.80 | 24,212 |
| 2017-09-18 | $1.15 | $1.20 | $1.10 | $1.15 | $13.80 | 35,516 |
| 2017-09-15 | $1.10 | $1.15 | $1.05 | $1.15 | $13.80 | 91,930 |
| 2017-09-14 | $1.05 | $1.10 | $1.05 | $1.10 | $13.20 | 74,823 |
| 2017-09-13 | $1.10 | $1.15 | $1.05 | $1.05 | $12.60 | 60,957 |
| 2017-09-12 | $1.15 | $1.15 | $1.05 | $1.10 | $13.20 | 125,454 |
| 2017-09-11 | $1.20 | $1.25 | $1.10 | $1.13 | $13.50 | 105,574 |
| 2017-09-08 | $1.20 | $1.25 | $1.20 | $1.20 | $14.40 | 13,117 |
| 2017-09-07 | $1.25 | $1.28 | $1.20 | $1.20 | $14.40 | 19,803 |
| 2017-09-06 | $1.25 | $1.30 | $1.25 | $1.25 | $15.00 | 29,231 |
| 2017-09-05 | $1.30 | $1.30 | $1.25 | $1.25 | $15.00 | 24,497 |
| 2017-09-01 | $1.25 | $1.30 | $1.20 | $1.30 | $15.60 | 25,462 |
| 2017-08-31 | $1.25 | $1.25 | $1.20 | $1.25 | $15.00 | 44,668 |
| 2017-08-30 | $1.25 | $1.25 | $1.20 | $1.25 | $15.00 | 32,671 |
| 2017-08-29 | $1.20 | $1.28 | $1.15 | $1.23 | $14.70 | 64,510 |
| 2017-08-28 | $1.30 | $1.30 | $1.20 | $1.20 | $14.40 | 46,044 |
| 2017-08-25 | $1.25 | $1.30 | $1.20 | $1.30 | $15.60 | 34,837 |
| 2017-08-24 | $1.25 | $1.25 | $1.15 | $1.23 | $14.70 | 27,666 |
| 2017-08-23 | $1.25 | $1.25 | $1.20 | $1.25 | $15.00 | 24,315 |
| 2017-08-22 | $1.10 | $1.30 | $1.10 | $1.25 | $15.00 | 129,535 |
| 2017-08-21 | $1.15 | $1.20 | $1.10 | $1.15 | $13.80 | 33,727 |
| 2017-08-18 | $1.10 | $1.20 | $1.05 | $1.20 | $14.40 | 71,506 |
| 2017-08-17 | $1.10 | $1.15 | $1.10 | $1.10 | $13.20 | 39,057 |
| 2017-08-16 | $1.10 | $1.15 | $1.10 | $1.15 | $13.80 | 11,089 |
| 2017-08-15 | $1.10 | $1.20 | $1.10 | $1.10 | $13.20 | 47,864 |
| 2017-08-14 | $1.15 | $1.18 | $1.10 | $1.15 | $13.80 | 25,509 |
| 2017-08-11 | $1.15 | $1.15 | $1.10 | $1.10 | $13.20 | 16,141 |
| 2017-08-10 | $1.10 | $1.15 | $1.10 | $1.10 | $13.20 | 29,121 |
| 2017-08-09 | $1.10 | $1.15 | $1.10 | $1.10 | $13.20 | 19,370 |
| 2017-08-08 | $1.15 | $1.20 | $1.10 | $1.15 | $13.80 | 43,448 |
| 2017-08-07 | $1.15 | $1.20 | $1.15 | $1.15 | $13.80 | 26,762 |
| 2017-08-04 | $1.20 | $1.20 | $1.15 | $1.15 | $13.80 | 17,918 |
| 2017-08-03 | $1.20 | $1.20 | $1.15 | $1.15 | $13.80 | 24,378 |
| 2017-08-02 | $1.15 | $1.20 | $1.15 | $1.15 | $13.80 | 20,222 |
| 2017-08-01 | $1.15 | $1.20 | $1.15 | $1.20 | $14.40 | 21,562 |
| 2017-07-31 | $1.15 | $1.20 | $1.15 | $1.15 | $13.80 | 15,117 |
| 2017-07-28 | $1.20 | $1.25 | $1.15 | $1.15 | $13.80 | 26,595 |
| 2017-07-27 | $1.25 | $1.30 | $1.20 | $1.20 | $14.40 | 19,473 |
| 2017-07-26 | $1.25 | $1.30 | $1.20 | $1.20 | $14.40 | 21,225 |
| 2017-07-25 | $1.30 | $1.35 | $1.25 | $1.25 | $15.00 | 26,722 |
| 2017-07-24 | $1.30 | $1.35 | $1.25 | $1.25 | $15.00 | 17,686 |
| 2017-07-21 | $1.25 | $1.35 | $1.20 | $1.30 | $15.60 | 56,012 |
| 2017-07-20 | $1.25 | $1.25 | $1.20 | $1.25 | $15.00 | 19,394 |
| 2017-07-19 | $1.20 | $1.25 | $1.18 | $1.25 | $15.00 | 17,907 |
| 2017-07-18 | $1.20 | $1.25 | $1.15 | $1.20 | $14.40 | 30,909 |
| 2017-07-17 | $1.15 | $1.20 | $1.10 | $1.20 | $14.40 | 20,821 |
| 2017-07-14 | $1.15 | $1.20 | $1.10 | $1.15 | $13.80 | 27,301 |
| 2017-07-13 | $1.15 | $1.20 | $1.10 | $1.15 | $13.80 | 28,221 |
| 2017-07-12 | $1.15 | $1.20 | $1.10 | $1.20 | $14.40 | 29,792 |
| 2017-07-11 | $1.15 | $1.20 | $1.15 | $1.15 | $13.80 | 31,720 |
| 2017-07-10 | $1.20 | $1.25 | $1.15 | $1.15 | $13.80 | 42,521 |
| 2017-07-07 | $1.20 | $1.25 | $1.15 | $1.25 | $15.00 | 33,786 |
| 2017-07-06 | $1.20 | $1.25 | $1.20 | $1.20 | $14.40 | 17,183 |
| 2017-07-05 | $1.20 | $1.25 | $1.20 | $1.20 | $14.40 | 27,466 |
| 2017-07-03 | $1.25 | $1.28 | $1.20 | $1.25 | $15.00 | 12,813 |
| 2017-06-30 | $1.20 | $1.25 | $1.20 | $1.25 | $15.00 | 17,568 |
| 2017-06-29 | $1.30 | $1.30 | $1.20 | $1.20 | $14.40 | 24,566 |
| 2017-06-28 | $1.25 | $1.30 | $1.25 | $1.30 | $15.60 | 23,948 |
| 2017-06-27 | $1.35 | $1.35 | $1.20 | $1.25 | $15.00 | 31,482 |
| 2017-06-26 | $1.30 | $1.35 | $1.30 | $1.35 | $16.20 | 28,785 |
| 2017-06-23 | $1.30 | $1.34 | $1.25 | $1.30 | $15.60 | 593,659 |
| 2017-06-22 | $1.25 | $1.35 | $1.25 | $1.28 | $15.30 | 37,767 |
| 2017-06-21 | $1.25 | $1.38 | $1.25 | $1.25 | $15.00 | 52,785 |
| 2017-06-20 | $1.15 | $1.30 | $1.15 | $1.25 | $15.00 | 66,501 |
| 2017-06-19 | $1.20 | $1.25 | $1.15 | $1.20 | $14.40 | 38,582 |
| 2017-06-16 | $1.10 | $1.20 | $1.10 | $1.20 | $14.40 | 77,493 |
| 2017-06-15 | $1.15 | $1.20 | $1.15 | $1.15 | $13.80 | 16,544 |
| 2017-06-14 | $1.15 | $1.20 | $1.15 | $1.15 | $13.80 | 18,958 |
| 2017-06-13 | $1.15 | $1.20 | $1.15 | $1.18 | $14.10 | 23,800 |
| 2017-06-12 | $1.15 | $1.20 | $1.10 | $1.15 | $13.80 | 25,387 |
| 2017-06-09 | $1.15 | $1.15 | $1.10 | $1.15 | $13.80 | 21,500 |
| 2017-06-08 | $1.10 | $1.15 | $1.10 | $1.15 | $13.80 | 32,076 |
| 2017-06-07 | $1.15 | $1.18 | $1.10 | $1.10 | $13.20 | 26,687 |
| 2017-06-06 | $1.15 | $1.20 | $1.10 | $1.15 | $13.80 | 27,658 |
| 2017-06-05 | $1.20 | $1.23 | $1.15 | $1.15 | $13.80 | 15,592 |
| 2017-06-02 | $1.25 | $1.25 | $1.15 | $1.25 | $15.00 | 34,331 |
| 2017-06-01 | $1.15 | $1.25 | $1.15 | $1.20 | $14.40 | 37,406 |
| 2017-05-31 | $1.15 | $1.20 | $1.10 | $1.10 | $13.20 | 49,208 |
| 2017-05-30 | $1.10 | $1.20 | $1.10 | $1.15 | $13.80 | 24,951 |
| 2017-05-26 | $1.15 | $1.20 | $1.10 | $1.10 | $13.20 | 42,372 |
| 2017-05-25 | $1.25 | $1.25 | $1.20 | $1.20 | $14.40 | 26,673 |
| 2017-05-24 | $1.20 | $1.25 | $1.20 | $1.25 | $15.00 | 18,975 |
| 2017-05-23 | $1.20 | $1.20 | $1.15 | $1.20 | $14.40 | 34,853 |
| 2017-05-22 | $1.20 | $1.23 | $1.15 | $1.18 | $14.10 | 40,121 |
| 2017-05-19 | $1.20 | $1.25 | $1.15 | $1.20 | $14.40 | 49,740 |
| 2017-05-18 | $1.20 | $1.25 | $1.20 | $1.23 | $14.70 | 7,829 |
| 2017-05-17 | $1.25 | $1.30 | $1.15 | $1.25 | $15.00 | 86,379 |
| 2017-05-16 | $1.30 | $1.30 | $1.25 | $1.30 | $15.60 | 15,965 |
| 2017-05-15 | $1.25 | $1.35 | $1.25 | $1.28 | $15.30 | 18,336 |
| 2017-05-12 | $1.25 | $1.30 | $1.25 | $1.25 | $15.00 | 33,537 |
| 2017-05-11 | $1.30 | $1.35 | $1.25 | $1.25 | $15.00 | 23,864 |
| 2017-05-10 | $1.25 | $1.35 | $1.25 | $1.30 | $15.60 | 16,378 |
| 2017-05-09 | $1.25 | $1.33 | $1.25 | $1.30 | $15.60 | 17,354 |
| 2017-05-08 | $1.30 | $1.35 | $1.25 | $1.25 | $15.00 | 17,259 |
| 2017-05-05 | $1.25 | $1.35 | $1.25 | $1.30 | $15.60 | 31,659 |
| 2017-05-04 | $1.35 | $1.35 | $1.25 | $1.30 | $15.60 | 44,260 |
| 2017-05-03 | $1.40 | $1.40 | $1.35 | $1.38 | $16.50 | 16,192 |
| 2017-05-02 | $1.45 | $1.45 | $1.30 | $1.40 | $16.80 | 38,363 |
| 2017-05-01 | $1.45 | $1.50 | $1.45 | $1.48 | $17.70 | 17,575 |
| 2017-04-28 | $1.45 | $1.50 | $1.45 | $1.50 | $18.00 | 38,278 |
| 2017-04-27 | $1.50 | $1.53 | $1.40 | $1.48 | $17.70 | 55,231 |
| 2017-04-26 | $1.50 | $1.55 | $1.45 | $1.50 | $18.00 | 56,443 |
| 2017-04-25 | $1.50 | $1.55 | $1.50 | $1.50 | $18.00 | 29,391 |
| 2017-04-24 | $1.50 | $1.55 | $1.50 | $1.53 | $18.30 | 19,232 |
| 2017-04-21 | $1.50 | $1.55 | $1.50 | $1.55 | $18.60 | 36,584 |
| 2017-04-20 | $1.50 | $1.55 | $1.50 | $1.55 | $18.60 | 25,781 |
| 2017-04-19 | $1.55 | $1.55 | $1.50 | $1.50 | $18.00 | 29,322 |
| 2017-04-18 | $1.50 | $1.55 | $1.45 | $1.55 | $18.60 | 30,668 |
| 2017-04-17 | $1.55 | $1.55 | $1.45 | $1.50 | $18.00 | 27,745 |
| 2017-04-13 | $1.50 | $1.60 | $1.50 | $1.50 | $18.00 | 58,202 |
| 2017-04-12 | $1.50 | $1.55 | $1.50 | $1.53 | $18.30 | 16,679 |
| 2017-04-11 | $1.50 | $1.55 | $1.50 | $1.53 | $18.30 | 28,942 |
| 2017-04-10 | $1.55 | $1.58 | $1.50 | $1.55 | $18.60 | 81,846 |
| 2017-04-07 | $1.45 | $1.55 | $1.45 | $1.55 | $18.60 | 31,516 |
| 2017-04-06 | $1.50 | $1.60 | $1.40 | $1.50 | $18.00 | 87,411 |
| 2017-04-05 | $1.45 | $1.50 | $1.40 | $1.48 | $17.70 | 66,212 |
| 2017-04-04 | $1.45 | $1.45 | $1.40 | $1.45 | $17.40 | 21,990 |
| 2017-04-03 | $1.45 | $1.45 | $1.40 | $1.43 | $17.10 | 26,070 |
| 2017-03-31 | $1.35 | $1.45 | $1.35 | $1.45 | $17.40 | 103,552 |
| 2017-03-30 | $1.30 | $1.43 | $1.30 | $1.40 | $16.80 | 44,546 |
| 2017-03-29 | $1.30 | $1.35 | $1.30 | $1.33 | $15.90 | 20,954 |
| 2017-03-28 | $1.30 | $1.35 | $1.30 | $1.30 | $15.60 | 21,390 |
| 2017-03-27 | $1.25 | $1.35 | $1.25 | $1.33 | $15.90 | 49,874 |
| 2017-03-24 | $1.35 | $1.35 | $1.25 | $1.30 | $15.60 | 47,777 |
| 2017-03-23 | $1.30 | $1.35 | $1.30 | $1.35 | $16.20 | 28,649 |
| 2017-03-22 | $1.35 | $1.35 | $1.30 | $1.30 | $15.60 | 56,268 |
| 2017-03-21 | $1.40 | $1.45 | $1.25 | $1.35 | $16.20 | 202,526 |
| 2017-03-20 | $1.40 | $1.45 | $1.35 | $1.40 | $16.80 | 75,394 |
| 2017-03-17 | $1.35 | $1.50 | $1.35 | $1.40 | $16.80 | 171,082 |
| 2017-03-16 | $1.25 | $1.40 | $1.20 | $1.40 | $16.80 | 68,839 |
| 2017-03-15 | $1.15 | $1.25 | $1.10 | $1.25 | $15.00 | 142,905 |
| 2017-03-14 | $1.15 | $1.15 | $1.10 | $1.10 | $13.20 | 27,137 |
| 2017-03-13 | $1.10 | $1.20 | $1.08 | $1.15 | $13.80 | 56,087 |
| 2017-03-10 | $1.20 | $1.20 | $1.05 | $1.10 | $13.20 | 97,752 |
| 2017-03-09 | $1.20 | $1.25 | $1.05 | $1.18 | $14.10 | 185,362 |
| 2017-03-08 | $1.20 | $1.25 | $1.20 | $1.20 | $14.40 | 26,690 |
| 2017-03-07 | $1.25 | $1.25 | $1.20 | $1.20 | $14.40 | 39,831 |
| 2017-03-06 | $1.30 | $1.30 | $1.20 | $1.25 | $15.00 | 163,001 |
| 2017-03-03 | $1.25 | $1.30 | $1.25 | $1.30 | $15.60 | 28,539 |
| 2017-03-02 | $1.30 | $1.30 | $1.25 | $1.25 | $15.00 | 27,507 |
| 2017-03-01 | $1.35 | $1.35 | $1.25 | $1.30 | $15.60 | 84,409 |
| 2017-02-28 | $1.30 | $1.35 | $1.30 | $1.35 | $16.20 | 52,774 |
| 2017-02-27 | $1.30 | $1.35 | $1.30 | $1.35 | $16.20 | 23,964 |
| 2017-02-24 | $1.30 | $1.35 | $1.28 | $1.33 | $15.90 | 39,900 |
| 2017-02-23 | $1.30 | $1.35 | $1.30 | $1.30 | $15.60 | 50,643 |
| 2017-02-22 | $1.35 | $1.35 | $1.30 | $1.30 | $15.60 | 31,853 |
| 2017-02-21 | $1.35 | $1.35 | $1.30 | $1.35 | $16.20 | 28,400 |
| 2017-02-17 | $1.35 | $1.35 | $1.30 | $1.33 | $15.90 | 31,727 |
| 2017-02-16 | $1.30 | $1.35 | $1.30 | $1.30 | $15.60 | 30,621 |
| 2017-02-15 | $1.30 | $1.35 | $1.30 | $1.35 | $16.20 | 13,619 |
| 2017-02-14 | $1.30 | $1.35 | $1.30 | $1.30 | $15.60 | 33,589 |
| 2017-02-13 | $1.35 | $1.40 | $1.30 | $1.35 | $16.20 | 93,054 |
| 2017-02-10 | $1.40 | $1.45 | $1.35 | $1.40 | $16.80 | 28,428 |
| 2017-02-09 | $1.40 | $1.43 | $1.35 | $1.40 | $16.80 | 26,831 |
| 2017-02-08 | $1.45 | $1.45 | $1.35 | $1.40 | $16.80 | 54,171 |
| 2017-02-07 | $1.40 | $1.45 | $1.40 | $1.40 | $16.80 | 16,681 |
| 2017-02-06 | $1.45 | $1.50 | $1.40 | $1.43 | $17.10 | 25,685 |
| 2017-02-03 | $1.50 | $1.50 | $1.45 | $1.45 | $17.40 | 25,983 |
| 2017-02-02 | $1.45 | $1.53 | $1.45 | $1.50 | $18.00 | 72,274 |
| 2017-02-01 | $1.55 | $1.55 | $1.45 | $1.45 | $17.40 | 17,533 |
| 2017-01-31 | $1.40 | $1.60 | $1.35 | $1.55 | $18.60 | 63,739 |
| 2017-01-30 | $1.40 | $1.45 | $1.40 | $1.40 | $16.80 | 17,333 |
| 2017-01-27 | $1.45 | $1.50 | $1.40 | $1.40 | $16.80 | 26,184 |
| 2017-01-26 | $1.50 | $1.50 | $1.45 | $1.45 | $17.40 | 26,553 |
| 2017-01-25 | $1.45 | $1.50 | $1.40 | $1.50 | $18.00 | 25,174 |
| 2017-01-24 | $1.45 | $1.45 | $1.35 | $1.45 | $17.40 | 13,907 |
| 2017-01-23 | $1.45 | $1.50 | $1.45 | $1.45 | $17.40 | 27,020 |
| 2017-01-20 | $1.40 | $1.50 | $1.38 | $1.45 | $17.40 | 52,837 |
| 2017-01-19 | $1.50 | $1.50 | $1.40 | $1.40 | $16.80 | 20,853 |
| 2017-01-18 | $1.45 | $1.50 | $1.40 | $1.45 | $17.40 | 30,420 |
| 2017-01-17 | $1.45 | $1.50 | $1.40 | $1.45 | $17.40 | 63,642 |
| 2017-01-13 | $1.45 | $1.50 | $1.45 | $1.50 | $18.00 | 39,827 |
| 2017-01-12 | $1.45 | $1.50 | $1.40 | $1.45 | $17.40 | 47,542 |
| 2017-01-11 | $1.45 | $1.50 | $1.40 | $1.45 | $17.40 | 32,871 |
| 2017-01-10 | $1.45 | $1.50 | $1.40 | $1.50 | $18.00 | 14,479 |
| 2017-01-09 | $1.50 | $1.50 | $1.40 | $1.45 | $17.40 | 80,177 |
| 2017-01-06 | $1.45 | $1.50 | $1.45 | $1.50 | $18.00 | 44,467 |
| 2017-01-05 | $1.45 | $1.55 | $1.45 | $1.50 | $18.00 | 54,284 |
| 2017-01-04 | $1.45 | $1.50 | $1.45 | $1.50 | $18.00 | 39,698 |
| 2017-01-03 | $1.60 | $1.60 | $1.45 | $1.55 | $18.60 | 76,267 |
| 2016-12-30 | $1.35 | $1.65 | $1.30 | $1.55 | $18.60 | 170,194 |
| 2016-12-29 | $1.30 | $1.35 | $1.30 | $1.35 | $16.20 | 66,855 |
| 2016-12-28 | $1.35 | $1.40 | $1.30 | $1.30 | $15.60 | 119,457 |
| 2016-12-27 | $1.40 | $1.40 | $1.30 | $1.40 | $16.80 | 51,408 |
| 2016-12-23 | $1.40 | $1.40 | $1.30 | $1.40 | $16.80 | 93,331 |
| 2016-12-22 | $1.35 | $1.45 | $1.35 | $1.38 | $16.50 | 59,908 |
| 2016-12-21 | $1.45 | $1.45 | $1.35 | $1.40 | $16.80 | 122,833 |
| 2016-12-20 | $1.40 | $1.50 | $1.35 | $1.50 | $18.00 | 61,236 |
| 2016-12-19 | $1.50 | $1.50 | $1.40 | $1.40 | $16.80 | 158,895 |
| 2016-12-16 | $1.50 | $1.55 | $1.40 | $1.50 | $18.00 | 164,924 |
| 2016-12-15 | $1.50 | $1.50 | $1.43 | $1.45 | $17.40 | 39,520 |
| 2016-12-14 | $1.50 | $1.50 | $1.35 | $1.50 | $18.00 | 94,991 |
| 2016-12-13 | $1.60 | $1.60 | $1.45 | $1.50 | $18.00 | 170,265 |
| 2016-12-12 | $1.60 | $1.60 | $1.50 | $1.55 | $18.60 | 88,463 |
| 2016-12-09 | $1.55 | $1.60 | $1.50 | $1.55 | $18.60 | 115,678 |
| 2016-12-08 | $1.55 | $1.60 | $1.50 | $1.55 | $18.60 | 93,018 |
| 2016-12-07 | $1.60 | $1.65 | $1.55 | $1.55 | $18.60 | 104,373 |
| 2016-12-06 | $1.60 | $1.65 | $1.55 | $1.65 | $19.80 | 69,022 |
| 2016-12-05 | $1.60 | $1.65 | $1.55 | $1.58 | $18.90 | 59,599 |
| 2016-12-02 | $1.65 | $1.65 | $1.45 | $1.55 | $18.60 | 94,925 |
| 2016-12-01 | $1.70 | $1.75 | $1.65 | $1.70 | $20.40 | 48,143 |
| 2016-11-30 | $1.65 | $1.75 | $1.60 | $1.70 | $20.40 | 155,005 |
| 2016-11-29 | $1.70 | $1.75 | $1.65 | $1.65 | $19.80 | 34,420 |
| 2016-11-28 | $1.75 | $1.80 | $1.70 | $1.70 | $20.40 | 68,533 |
| 2016-11-25 | $1.70 | $1.75 | $1.70 | $1.75 | $21.00 | 17,993 |
| 2016-11-23 | $1.70 | $1.75 | $1.65 | $1.70 | $20.40 | 30,626 |
| 2016-11-22 | $1.65 | $1.75 | $1.55 | $1.70 | $20.40 | 95,139 |
| 2016-11-21 | $1.65 | $1.65 | $1.55 | $1.60 | $19.20 | 109,150 |
| 2016-11-18 | $1.65 | $1.65 | $1.55 | $1.60 | $19.20 | 119,465 |
| 2016-11-17 | $1.65 | $1.65 | $1.55 | $1.65 | $19.80 | 115,719 |
| 2016-11-16 | $1.45 | $1.65 | $1.45 | $1.65 | $19.80 | 123,083 |
| 2016-11-15 | $1.50 | $1.60 | $1.45 | $1.50 | $18.00 | 136,286 |
| 2016-11-14 | $1.55 | $1.55 | $1.40 | $1.50 | $18.00 | 152,110 |
| 2016-11-11 | $1.55 | $1.65 | $1.40 | $1.50 | $18.00 | 698,593 |
| 2016-11-10 | $1.75 | $1.80 | $1.50 | $1.65 | $19.80 | 161,457 |
| 2016-11-09 | $1.80 | $1.85 | $1.53 | $1.70 | $20.40 | 287,142 |
| 2016-11-08 | $2.05 | $2.05 | $1.40 | $1.90 | $22.80 | 250,400 |
| 2016-11-07 | $2.00 | $2.05 | $2.00 | $2.05 | $24.60 | 30,833 |
| 2016-11-04 | $2.00 | $2.05 | $1.95 | $2.00 | $24.00 | 27,370 |
| 2016-11-03 | $2.05 | $2.05 | $1.95 | $2.00 | $24.00 | 32,989 |
| 2016-11-02 | $2.00 | $2.10 | $2.00 | $2.00 | $24.00 | 39,716 |
| 2016-11-01 | $2.10 | $2.10 | $2.05 | $2.05 | $24.60 | 14,841 |
| 2016-10-31 | $2.10 | $2.15 | $2.00 | $2.10 | $25.20 | 52,047 |
| 2016-10-28 | $2.05 | $2.10 | $2.05 | $2.10 | $25.20 | 21,905 |
| 2016-10-27 | $2.10 | $2.15 | $2.05 | $2.05 | $24.60 | 27,589 |
| 2016-10-26 | $2.05 | $2.15 | $2.00 | $2.10 | $25.20 | 44,993 |
| 2016-10-25 | $2.00 | $2.13 | $2.00 | $2.10 | $25.20 | 49,427 |
| 2016-10-24 | $2.10 | $2.10 | $2.00 | $2.05 | $24.60 | 33,490 |
| 2016-10-21 | $2.05 | $2.08 | $2.00 | $2.05 | $24.60 | 39,678 |
| 2016-10-20 | $2.05 | $2.15 | $2.05 | $2.10 | $25.20 | 21,054 |
| 2016-10-19 | $2.15 | $2.15 | $2.05 | $2.15 | $25.80 | 37,919 |
| 2016-10-18 | $2.15 | $2.15 | $2.05 | $2.15 | $25.80 | 30,281 |
| 2016-10-17 | $2.15 | $2.20 | $2.10 | $2.10 | $25.20 | 65,229 |
| 2016-10-14 | $2.17 | $2.19 | $2.14 | $2.14 | $25.68 | 46,042 |
| 2016-10-13 | $2.18 | $2.19 | $2.16 | $2.18 | $26.16 | 28,734 |
| 2016-10-12 | $2.19 | $2.19 | $2.17 | $2.18 | $26.16 | 23,972 |
| 2016-10-11 | $2.23 | $2.23 | $2.18 | $2.18 | $26.16 | 20,929 |
| 2016-10-10 | $2.17 | $2.24 | $2.16 | $2.24 | $26.88 | 26,296 |
| 2016-10-07 | $2.18 | $2.19 | $2.16 | $2.18 | $26.16 | 30,187 |
| 2016-10-06 | $2.19 | $2.19 | $2.15 | $2.18 | $26.16 | 48,874 |
| 2016-10-05 | $2.24 | $2.24 | $2.18 | $2.19 | $26.28 | 96,653 |
| 2016-10-04 | $2.28 | $2.28 | $2.23 | $2.24 | $26.88 | 32,481 |
| 2016-10-03 | $2.34 | $2.38 | $2.25 | $2.28 | $27.36 | 25,442 |
| 2016-09-30 | $2.25 | $2.35 | $2.25 | $2.34 | $28.08 | 196,622 |
| 2016-09-29 | $2.24 | $2.29 | $2.23 | $2.25 | $27.00 | 92,256 |
| 2016-09-28 | $2.26 | $2.29 | $2.20 | $2.24 | $26.88 | 372,912 |
| 2016-09-27 | $2.27 | $2.30 | $2.20 | $2.27 | $27.24 | 41,070 |
| 2016-09-26 | $2.28 | $2.32 | $2.26 | $2.28 | $27.36 | 57,079 |
| 2016-09-23 | $2.30 | $2.32 | $2.28 | $2.28 | $27.36 | 44,648 |
| 2016-09-22 | $2.33 | $2.37 | $2.29 | $2.30 | $27.60 | 59,259 |
| 2016-09-21 | $2.37 | $2.37 | $2.32 | $2.34 | $28.08 | 27,224 |
| 2016-09-20 | $2.33 | $2.40 | $2.33 | $2.34 | $28.08 | 28,427 |
| 2016-09-19 | $2.37 | $2.44 | $2.36 | $2.38 | $28.56 | 20,090 |
| 2016-09-16 | $2.49 | $2.49 | $2.34 | $2.38 | $28.56 | 338,713 |
| 2016-09-15 | $2.45 | $2.47 | $2.43 | $2.45 | $29.40 | 40,445 |
| 2016-09-14 | $2.45 | $2.49 | $2.45 | $2.46 | $29.52 | 71,540 |
| 2016-09-13 | $2.40 | $2.50 | $2.40 | $2.45 | $29.40 | 80,300 |
| 2016-09-12 | $2.46 | $2.50 | $2.43 | $2.48 | $29.76 | 70,433 |
| 2016-09-09 | $2.50 | $2.50 | $2.46 | $2.47 | $29.64 | 59,369 |
| 2016-09-08 | $2.44 | $2.49 | $2.44 | $2.49 | $29.88 | 82,391 |
| 2016-09-07 | $2.47 | $2.49 | $2.44 | $2.44 | $29.28 | 75,445 |
| 2016-09-06 | $2.44 | $2.49 | $2.42 | $2.49 | $29.88 | 50,462 |
| 2016-09-02 | $2.48 | $2.49 | $2.43 | $2.45 | $29.40 | 25,097 |
| 2016-09-01 | $2.49 | $2.49 | $2.41 | $2.48 | $29.76 | 23,409 |
| 2016-08-31 | $2.40 | $2.50 | $2.36 | $2.49 | $29.88 | 59,462 |
| 2016-08-30 | $2.35 | $2.40 | $2.35 | $2.39 | $28.68 | 62,174 |
| 2016-08-29 | $2.34 | $2.39 | $2.34 | $2.37 | $28.44 | 13,062 |
| 2016-08-26 | $2.36 | $2.40 | $2.30 | $2.35 | $28.20 | 16,260 |
| 2016-08-25 | $2.32 | $2.35 | $2.32 | $2.34 | $28.08 | 12,320 |
| 2016-08-24 | $2.35 | $2.35 | $2.30 | $2.31 | $27.72 | 13,744 |
| 2016-08-23 | $2.30 | $2.34 | $2.30 | $2.34 | $28.08 | 12,772 |
| 2016-08-22 | $2.28 | $2.33 | $2.28 | $2.31 | $27.72 | 10,984 |
| 2016-08-19 | $2.32 | $2.35 | $2.28 | $2.30 | $27.60 | 28,970 |
| 2016-08-18 | $2.30 | $2.32 | $2.27 | $2.32 | $27.84 | 15,117 |
| 2016-08-17 | $2.35 | $2.35 | $2.24 | $2.29 | $27.48 | 45,520 |
| 2016-08-16 | $2.36 | $2.36 | $2.30 | $2.35 | $28.20 | 26,794 |
| 2016-08-15 | $2.33 | $2.38 | $2.30 | $2.37 | $28.44 | 14,895 |
| 2016-08-12 | $2.32 | $2.33 | $2.29 | $2.33 | $27.96 | 36,930 |
| 2016-08-11 | $2.30 | $2.33 | $2.28 | $2.32 | $27.84 | 18,576 |
| 2016-08-10 | $2.31 | $2.32 | $2.28 | $2.30 | $27.60 | 28,556 |
| 2016-08-09 | $2.33 | $2.35 | $2.30 | $2.31 | $27.72 | 18,278 |
| 2016-08-08 | $2.33 | $2.37 | $2.32 | $2.33 | $27.96 | 30,540 |
| 2016-08-05 | $2.41 | $2.41 | $2.32 | $2.33 | $27.96 | 77,949 |
| 2016-08-04 | $2.41 | $2.45 | $2.38 | $2.38 | $28.56 | 21,098 |
| 2016-08-03 | $2.39 | $2.45 | $2.39 | $2.42 | $29.04 | 44,652 |
| 2016-08-02 | $2.44 | $2.46 | $2.40 | $2.40 | $28.80 | 40,115 |
| 2016-08-01 | $2.42 | $2.45 | $2.42 | $2.45 | $29.40 | 48,714 |
| 2016-07-29 | $2.41 | $2.46 | $2.35 | $2.42 | $29.04 | 120,369 |
| 2016-07-28 | $2.38 | $2.44 | $2.35 | $2.43 | $29.16 | 48,911 |
| 2016-07-27 | $2.31 | $2.38 | $2.30 | $2.38 | $28.56 | 61,206 |
| 2016-07-26 | $2.25 | $2.32 | $2.25 | $2.31 | $27.72 | 47,473 |
| 2016-07-25 | $2.28 | $2.28 | $2.25 | $2.26 | $27.12 | 25,894 |
| 2016-07-22 | $2.30 | $2.30 | $2.27 | $2.29 | $27.48 | 20,238 |
| 2016-07-21 | $2.31 | $2.34 | $2.26 | $2.31 | $27.72 | 40,911 |
| 2016-07-20 | $2.28 | $2.31 | $2.20 | $2.30 | $27.60 | 35,072 |
| 2016-07-19 | $2.28 | $2.31 | $2.25 | $2.29 | $27.48 | 35,644 |
| 2016-07-18 | $2.23 | $2.30 | $2.22 | $2.30 | $27.60 | 38,627 |
| 2016-07-15 | $2.27 | $2.27 | $2.21 | $2.25 | $27.00 | 43,128 |
| 2016-07-14 | $2.28 | $2.28 | $2.24 | $2.25 | $27.00 | 27,069 |
| 2016-07-13 | $2.29 | $2.31 | $2.21 | $2.27 | $27.24 | 59,910 |
| 2016-07-12 | $2.25 | $2.33 | $2.23 | $2.28 | $27.36 | 60,080 |
| 2016-07-11 | $2.24 | $2.25 | $2.20 | $2.23 | $26.76 | 51,538 |
| 2016-07-08 | $2.23 | $2.26 | $2.21 | $2.23 | $26.76 | 55,895 |
| 2016-07-07 | $2.25 | $2.25 | $2.20 | $2.22 | $26.64 | 44,457 |
| 2016-07-06 | $2.20 | $2.27 | $2.19 | $2.25 | $27.00 | 67,687 |
| 2016-07-05 | $2.24 | $2.25 | $2.16 | $2.22 | $26.64 | 54,730 |
| 2016-07-01 | $2.19 | $2.28 | $2.18 | $2.24 | $26.88 | 54,257 |
| 2016-06-30 | $2.17 | $2.23 | $2.12 | $2.22 | $26.64 | 192,617 |
| 2016-06-29 | $2.16 | $2.17 | $2.11 | $2.16 | $25.92 | 62,621 |
| 2016-06-28 | $2.19 | $2.20 | $2.10 | $2.13 | $25.56 | 100,081 |
| 2016-06-27 | $2.27 | $2.29 | $2.16 | $2.16 | $25.92 | 90,704 |
| 2016-06-24 | $2.33 | $2.36 | $2.27 | $2.30 | $27.60 | 1,724,643 |
| 2016-06-23 | $2.28 | $2.43 | $2.28 | $2.38 | $28.56 | 134,485 |
| 2016-06-22 | $2.29 | $2.29 | $2.16 | $2.27 | $27.24 | 56,990 |
| 2016-06-21 | $2.15 | $2.24 | $2.11 | $2.24 | $26.88 | 49,136 |
| 2016-06-20 | $2.12 | $2.17 | $2.11 | $2.16 | $25.92 | 38,481 |
| 2016-06-17 | $2.12 | $2.14 | $2.09 | $2.13 | $25.56 | 36,785 |
| 2016-06-16 | $2.10 | $2.17 | $2.08 | $2.14 | $25.68 | 40,004 |
| 2016-06-15 | $2.12 | $2.14 | $2.05 | $2.11 | $25.32 | 83,864 |
| 2016-06-14 | $2.23 | $2.27 | $2.11 | $2.13 | $25.56 | 51,399 |
| 2016-06-13 | $2.30 | $2.33 | $2.18 | $2.22 | $26.64 | 94,796 |
| 2016-06-10 | $2.29 | $2.35 | $2.28 | $2.34 | $28.08 | 31,600 |
| 2016-06-09 | $2.33 | $2.37 | $2.27 | $2.33 | $27.96 | 42,010 |
| 2016-06-08 | $2.35 | $2.39 | $2.30 | $2.34 | $28.08 | 20,234 |
| 2016-06-07 | $2.33 | $2.39 | $2.30 | $2.37 | $28.44 | 30,573 |
| 2016-06-06 | $2.28 | $2.35 | $2.28 | $2.33 | $27.96 | 24,147 |
| 2016-06-03 | $2.32 | $2.33 | $2.26 | $2.30 | $27.60 | 97,257 |
| 2016-06-02 | $2.33 | $2.35 | $2.25 | $2.34 | $28.08 | 44,209 |
| 2016-06-01 | $2.39 | $2.45 | $2.25 | $2.35 | $28.20 | 56,367 |
| 2016-05-31 | $2.31 | $2.40 | $2.30 | $2.37 | $28.44 | 146,252 |
| 2016-05-27 | $2.35 | $2.36 | $2.29 | $2.34 | $28.08 | 18,816 |
| 2016-05-26 | $2.34 | $2.38 | $2.31 | $2.35 | $28.20 | 28,208 |
| 2016-05-25 | $2.30 | $2.37 | $2.26 | $2.36 | $28.32 | 25,202 |
| 2016-05-24 | $2.31 | $2.33 | $2.27 | $2.31 | $27.72 | 18,475 |
| 2016-05-23 | $2.35 | $2.39 | $2.25 | $2.30 | $27.60 | 24,791 |
| 2016-05-20 | $2.39 | $2.39 | $2.34 | $2.34 | $28.08 | 25,205 |
| 2016-05-19 | $2.39 | $2.40 | $2.35 | $2.39 | $28.68 | 35,310 |
| 2016-05-18 | $2.39 | $2.40 | $2.37 | $2.38 | $28.56 | 39,843 |
| 2016-05-17 | $2.39 | $2.41 | $2.36 | $2.38 | $28.56 | 25,251 |
| 2016-05-16 | $2.30 | $2.37 | $2.28 | $2.37 | $28.44 | 28,219 |
| 2016-05-13 | $2.27 | $2.34 | $2.27 | $2.31 | $27.72 | 41,455 |
| 2016-05-12 | $2.29 | $2.30 | $2.28 | $2.29 | $27.48 | 28,312 |
| 2016-05-11 | $2.26 | $2.30 | $2.26 | $2.30 | $27.60 | 12,245 |
| 2016-05-10 | $2.28 | $2.30 | $2.26 | $2.29 | $27.48 | 26,953 |
| 2016-05-09 | $2.27 | $2.29 | $2.25 | $2.29 | $27.48 | 13,724 |
| 2016-05-06 | $2.27 | $2.29 | $2.23 | $2.28 | $27.36 | 16,965 |
| 2016-05-05 | $2.28 | $2.30 | $2.24 | $2.29 | $27.48 | 14,041 |
| 2016-05-04 | $2.23 | $2.30 | $2.20 | $2.29 | $27.48 | 22,870 |
| 2016-05-03 | $2.23 | $2.26 | $2.21 | $2.26 | $27.12 | 11,246 |
| 2016-05-02 | $2.22 | $2.30 | $2.22 | $2.25 | $27.00 | 37,608 |
| 2016-04-29 | $2.16 | $2.25 | $2.16 | $2.23 | $26.76 | 29,400 |
| 2016-04-28 | $2.17 | $2.20 | $2.12 | $2.16 | $25.92 | 200,389 |
| 2016-04-27 | $2.25 | $2.26 | $2.16 | $2.19 | $26.28 | 105,202 |
| 2016-04-26 | $2.30 | $2.32 | $2.21 | $2.27 | $27.24 | 82,647 |
| 2016-04-25 | $2.28 | $2.32 | $2.28 | $2.30 | $27.60 | 19,061 |
| 2016-04-22 | $2.25 | $2.31 | $2.25 | $2.28 | $27.36 | 18,241 |
| 2016-04-21 | $2.28 | $2.30 | $2.22 | $2.27 | $27.24 | 32,232 |
| 2016-04-20 | $2.29 | $2.30 | $2.25 | $2.28 | $27.36 | 20,162 |
| 2016-04-19 | $2.28 | $2.32 | $2.27 | $2.29 | $27.48 | 19,260 |
| 2016-04-18 | $2.28 | $2.36 | $2.26 | $2.28 | $27.36 | 22,032 |
| 2016-04-15 | $2.28 | $2.36 | $2.25 | $2.28 | $27.36 | 45,804 |
| 2016-04-14 | $2.31 | $2.36 | $2.27 | $2.32 | $27.84 | 21,739 |
| 2016-04-13 | $2.35 | $2.35 | $2.31 | $2.32 | $27.84 | 27,479 |
| 2016-04-12 | $2.30 | $2.36 | $2.29 | $2.35 | $28.20 | 25,282 |
| 2016-04-11 | $2.34 | $2.37 | $2.30 | $2.31 | $27.72 | 23,170 |
| 2016-04-08 | $2.35 | $2.37 | $2.31 | $2.33 | $27.96 | 22,061 |
| 2016-04-07 | $2.33 | $2.35 | $2.31 | $2.33 | $27.96 | 23,271 |
| 2016-04-06 | $2.37 | $2.38 | $2.34 | $2.35 | $28.20 | 27,748 |
| 2016-04-05 | $2.34 | $2.38 | $2.30 | $2.35 | $28.20 | 22,084 |
| 2016-04-04 | $2.32 | $2.37 | $2.31 | $2.34 | $28.08 | 14,695 |
| 2016-04-01 | $2.35 | $2.38 | $2.31 | $2.31 | $27.72 | 22,978 |
| 2016-03-31 | $2.33 | $2.37 | $2.33 | $2.34 | $28.08 | 58,957 |
| 2016-03-30 | $2.33 | $2.39 | $2.30 | $2.31 | $27.72 | 24,986 |
| 2016-03-29 | $2.33 | $2.37 | $2.31 | $2.33 | $27.96 | 20,855 |
| 2016-03-28 | $2.32 | $2.39 | $2.32 | $2.35 | $28.20 | 10,856 |
| 2016-03-24 | $2.35 | $2.44 | $2.30 | $2.33 | $27.96 | 21,021 |
| 2016-03-23 | $2.38 | $2.46 | $2.31 | $2.35 | $28.20 | 42,241 |
| 2016-03-22 | $2.36 | $2.40 | $2.26 | $2.38 | $28.56 | 7,382 |
| 2016-03-21 | $2.35 | $2.40 | $2.33 | $2.37 | $28.44 | 35,530 |
| 2016-03-18 | $2.32 | $2.38 | $2.31 | $2.35 | $28.20 | 22,024 |
| 2016-03-17 | $2.32 | $2.35 | $2.28 | $2.32 | $27.84 | 26,328 |
| 2016-03-16 | $2.31 | $2.39 | $2.30 | $2.32 | $27.84 | 24,957 |
| 2016-03-15 | $2.30 | $2.35 | $2.29 | $2.32 | $27.84 | 20,297 |
| 2016-03-14 | $2.34 | $2.34 | $2.28 | $2.31 | $27.72 | 18,740 |
| 2016-03-11 | $2.30 | $2.39 | $2.30 | $2.33 | $27.96 | 9,013 |
| 2016-03-10 | $2.33 | $2.40 | $2.25 | $2.30 | $27.60 | 57,714 |
| 2016-03-09 | $2.29 | $2.35 | $2.28 | $2.32 | $27.84 | 16,838 |
| 2016-03-08 | $2.32 | $2.36 | $2.28 | $2.28 | $27.36 | 26,940 |
| 2016-03-07 | $2.28 | $2.35 | $2.28 | $2.32 | $27.84 | 16,300 |
| 2016-03-04 | $2.33 | $2.38 | $2.30 | $2.30 | $27.60 | 32,197 |
| 2016-03-03 | $2.34 | $2.35 | $2.33 | $2.33 | $27.96 | 34,604 |
| 2016-03-02 | $2.35 | $2.37 | $2.33 | $2.36 | $28.32 | 8,246 |
| 2016-03-01 | $2.46 | $2.46 | $2.35 | $2.37 | $28.44 | 30,134 |
| 2016-02-29 | $2.32 | $2.46 | $2.32 | $2.44 | $29.28 | 63,765 |
| 2016-02-26 | $2.36 | $2.36 | $2.33 | $2.35 | $28.20 | 14,288 |
| 2016-02-25 | $2.34 | $2.39 | $2.34 | $2.36 | $28.32 | 12,257 |
| 2016-02-24 | $2.38 | $2.38 | $2.30 | $2.34 | $28.08 | 33,943 |
| 2016-02-23 | $2.44 | $2.44 | $2.40 | $2.44 | $29.28 | 34,026 |
| 2016-02-22 | $2.41 | $2.44 | $2.33 | $2.44 | $29.28 | 42,753 |
| 2016-02-19 | $2.34 | $2.47 | $2.31 | $2.39 | $28.68 | 14,534 |
| 2016-02-18 | $2.34 | $2.35 | $2.30 | $2.34 | $28.08 | 22,564 |
| 2016-02-17 | $2.35 | $2.40 | $2.33 | $2.34 | $28.08 | 11,656 |
| 2016-02-16 | $2.36 | $2.40 | $2.31 | $2.35 | $28.20 | 22,819 |
| 2016-02-12 | $2.33 | $2.40 | $2.33 | $2.35 | $28.20 | 37,435 |
| 2016-02-11 | $2.34 | $2.38 | $2.30 | $2.33 | $27.96 | 29,915 |
| 2016-02-10 | $2.40 | $2.42 | $2.37 | $2.38 | $28.56 | 15,724 |
| 2016-02-09 | $2.36 | $2.39 | $2.31 | $2.39 | $28.68 | 51,313 |
| 2016-02-08 | $2.44 | $2.45 | $2.35 | $2.40 | $28.80 | 30,409 |
| 2016-02-05 | $2.53 | $2.53 | $2.45 | $2.48 | $29.76 | 24,773 |
| 2016-02-04 | $2.53 | $2.58 | $2.45 | $2.52 | $30.24 | 50,842 |
| 2016-02-03 | $2.51 | $2.57 | $2.45 | $2.52 | $30.24 | 31,499 |
| 2016-02-02 | $2.50 | $2.52 | $2.42 | $2.48 | $29.76 | 35,329 |
| 2016-02-01 | $2.39 | $2.51 | $2.38 | $2.50 | $30.00 | 45,656 |
| 2016-01-29 | $2.26 | $2.45 | $2.26 | $2.42 | $29.04 | 24,358 |
| 2016-01-28 | $2.31 | $2.34 | $2.26 | $2.27 | $27.24 | 13,254 |
| 2016-01-27 | $2.30 | $2.35 | $2.28 | $2.29 | $27.48 | 11,049 |
| 2016-01-26 | $2.29 | $2.31 | $2.27 | $2.29 | $27.48 | 11,848 |
| 2016-01-25 | $2.25 | $2.32 | $2.25 | $2.27 | $27.24 | 5,196 |
| 2016-01-22 | $2.19 | $2.35 | $2.19 | $2.25 | $27.00 | 18,781 |
| 2016-01-21 | $2.16 | $2.18 | $2.05 | $2.16 | $25.92 | 36,301 |
| 2016-01-20 | $2.21 | $2.23 | $2.08 | $2.14 | $25.68 | 44,867 |
| 2016-01-19 | $2.30 | $2.37 | $2.22 | $2.23 | $26.76 | 24,548 |
| 2016-01-15 | $2.30 | $2.31 | $2.23 | $2.29 | $27.48 | 35,251 |
| 2016-01-14 | $2.40 | $2.40 | $2.30 | $2.32 | $27.84 | 20,271 |
| 2016-01-13 | $2.45 | $2.45 | $2.34 | $2.36 | $28.32 | 23,297 |
| 2016-01-12 | $2.44 | $2.48 | $2.37 | $2.40 | $28.80 | 10,495 |
| 2016-01-11 | $2.41 | $2.49 | $2.38 | $2.46 | $29.52 | 28,808 |
| 2016-01-08 | $2.48 | $2.48 | $2.39 | $2.41 | $28.92 | 14,114 |
| 2016-01-07 | $2.44 | $2.44 | $2.40 | $2.44 | $29.28 | 22,474 |
| 2016-01-06 | $2.53 | $2.54 | $2.43 | $2.46 | $29.52 | 19,347 |
| 2016-01-05 | $2.53 | $2.64 | $2.47 | $2.49 | $29.88 | 19,474 |
| 2016-01-04 | $2.55 | $2.58 | $2.42 | $2.58 | $30.96 | 40,335 |
| 2015-12-31 | $2.45 | $2.59 | $2.43 | $2.59 | $31.08 | 26,290 |
| 2015-12-30 | $2.50 | $2.50 | $2.42 | $2.45 | $29.40 | 12,058 |
| 2015-12-29 | $2.40 | $2.49 | $2.40 | $2.47 | $29.64 | 15,600 |
| 2015-12-28 | $2.41 | $2.45 | $2.41 | $2.42 | $29.04 | 18,038 |
| 2015-12-24 | $2.46 | $2.46 | $2.40 | $2.42 | $29.04 | 5,572 |
| 2015-12-23 | $2.46 | $2.46 | $2.40 | $2.46 | $29.52 | 16,701 |
| 2015-12-22 | $2.39 | $2.50 | $2.34 | $2.43 | $29.10 | 22,367 |
| 2015-12-21 | $2.51 | $2.54 | $2.32 | $2.35 | $28.20 | 123,723 |
| 2015-12-18 | $2.78 | $2.81 | $2.35 | $2.38 | $28.56 | 375,893 |
| 2015-12-17 | $2.73 | $2.81 | $2.72 | $2.78 | $33.36 | 68,057 |
| 2015-12-16 | $2.59 | $2.76 | $2.59 | $2.73 | $32.76 | 69,224 |
| 2015-12-15 | $2.64 | $2.71 | $2.57 | $2.58 | $30.96 | 80,439 |
| 2015-12-14 | $2.61 | $2.81 | $2.61 | $2.64 | $31.68 | 92,624 |
| 2015-12-11 | $2.66 | $2.80 | $2.63 | $2.64 | $31.68 | 58,516 |
| 2015-12-10 | $2.78 | $2.85 | $2.72 | $2.81 | $33.72 | 37,235 |
| 2015-12-09 | $2.82 | $2.89 | $2.75 | $2.83 | $33.96 | 55,733 |
| 2015-12-08 | $2.57 | $2.94 | $2.57 | $2.89 | $34.68 | 130,103 |
| 2015-12-07 | $2.39 | $2.65 | $2.39 | $2.57 | $30.84 | 61,934 |
| 2015-12-04 | $2.44 | $2.44 | $2.41 | $2.42 | $29.04 | 17,942 |
| 2015-12-03 | $2.42 | $2.46 | $2.42 | $2.44 | $29.28 | 16,813 |
| 2015-12-02 | $2.49 | $2.49 | $2.42 | $2.43 | $29.16 | 10,764 |
| 2015-12-01 | $2.44 | $2.48 | $2.34 | $2.48 | $29.76 | 30,291 |
| 2015-11-30 | $2.41 | $2.47 | $2.41 | $2.45 | $29.40 | 20,428 |
| 2015-11-27 | $2.41 | $2.44 | $2.40 | $2.44 | $29.28 | 6,449 |
| 2015-11-25 | $2.37 | $2.47 | $2.37 | $2.44 | $29.28 | 17,723 |
| 2015-11-24 | $2.40 | $2.43 | $2.32 | $2.37 | $28.44 | 24,096 |
| 2015-11-23 | $2.43 | $2.43 | $2.38 | $2.38 | $28.56 | 6,735 |
| 2015-11-20 | $2.40 | $2.45 | $2.35 | $2.43 | $29.16 | 14,178 |
| 2015-11-19 | $2.37 | $2.43 | $2.35 | $2.40 | $28.80 | 20,593 |
| 2015-11-18 | $2.35 | $2.40 | $2.34 | $2.40 | $28.80 | 23,830 |
| 2015-11-17 | $2.32 | $2.45 | $2.30 | $2.37 | $28.44 | 37,491 |
| 2015-11-16 | $2.29 | $2.40 | $2.29 | $2.35 | $28.20 | 14,823 |
| 2015-11-13 | $2.25 | $2.30 | $2.25 | $2.29 | $27.48 | 20,309 |
| 2015-11-12 | $2.28 | $2.32 | $2.28 | $2.31 | $27.72 | 7,912 |
| 2015-11-11 | $2.32 | $2.35 | $2.26 | $2.35 | $28.20 | 11,026 |
| 2015-11-10 | $2.31 | $2.33 | $2.26 | $2.33 | $27.96 | 20,381 |
| 2015-11-09 | $2.33 | $2.35 | $2.32 | $2.35 | $28.20 | 7,657 |
| 2015-11-06 | $2.36 | $2.40 | $2.32 | $2.34 | $28.08 | 8,593 |
| 2015-11-05 | $2.34 | $2.36 | $2.32 | $2.36 | $28.32 | 7,239 |
| 2015-11-04 | $2.32 | $2.35 | $2.31 | $2.34 | $28.08 | 7,510 |
| 2015-11-03 | $2.35 | $2.39 | $2.32 | $2.33 | $27.96 | 10,740 |
| 2015-11-02 | $2.31 | $2.35 | $2.31 | $2.35 | $28.20 | 17,885 |
| 2015-10-30 | $2.37 | $2.37 | $2.31 | $2.34 | $28.08 | 20,977 |
| 2015-10-29 | $2.29 | $2.37 | $2.28 | $2.37 | $28.44 | 85,085 |
| 2015-10-28 | $2.40 | $2.42 | $2.35 | $2.37 | $28.44 | 41,202 |
| 2015-10-27 | $2.46 | $2.46 | $2.37 | $2.40 | $28.80 | 47,122 |
| 2015-10-26 | $2.41 | $2.45 | $2.40 | $2.43 | $29.16 | 22,516 |
| 2015-10-23 | $2.45 | $2.48 | $2.42 | $2.44 | $29.28 | 20,651 |
| 2015-10-22 | $2.42 | $2.47 | $2.42 | $2.45 | $29.40 | 53,866 |
| 2015-10-21 | $2.40 | $2.46 | $2.40 | $2.44 | $29.28 | 21,562 |
| 2015-10-20 | $2.46 | $2.46 | $2.40 | $2.43 | $29.16 | 20,178 |
| 2015-10-19 | $2.50 | $2.56 | $2.47 | $2.47 | $29.64 | 39,414 |
| 2015-10-16 | $2.45 | $2.53 | $2.41 | $2.50 | $30.00 | 99,889 |
| 2015-10-15 | $2.51 | $2.51 | $2.42 | $2.46 | $29.52 | 48,992 |
| 2015-10-14 | $2.54 | $2.54 | $2.39 | $2.50 | $30.00 | 38,674 |
| 2015-10-13 | $2.57 | $2.59 | $2.53 | $2.59 | $31.08 | 12,418 |
| 2015-10-12 | $2.58 | $2.59 | $2.57 | $2.58 | $30.96 | 10,826 |
| 2015-10-09 | $2.60 | $2.60 | $2.57 | $2.58 | $30.96 | 8,326 |
| 2015-10-08 | $2.57 | $2.60 | $2.57 | $2.59 | $31.08 | 13,996 |
| 2015-10-07 | $2.60 | $2.60 | $2.57 | $2.59 | $31.08 | 27,359 |
| 2015-10-06 | $2.60 | $2.60 | $2.57 | $2.59 | $31.08 | 13,578 |
| 2015-10-05 | $2.57 | $2.60 | $2.57 | $2.57 | $30.84 | 11,120 |
| 2015-10-02 | $2.62 | $2.63 | $2.56 | $2.58 | $31.00 | 12,477 |
| 2015-10-01 | $2.55 | $2.62 | $2.55 | $2.57 | $30.84 | 6,669 |
| 2015-09-30 | $2.68 | $2.68 | $2.55 | $2.60 | $31.20 | 19,364 |
| 2015-09-29 | $2.74 | $2.74 | $2.55 | $2.65 | $31.80 | 30,077 |
| 2015-09-28 | $2.98 | $2.98 | $2.59 | $2.69 | $32.28 | 22,744 |
| 2015-09-25 | $2.58 | $2.78 | $2.58 | $2.69 | $32.28 | 98,049 |
| 2015-09-24 | $2.46 | $2.55 | $2.43 | $2.43 | $29.16 | 40,416 |
| 2015-09-23 | $2.48 | $2.49 | $2.42 | $2.42 | $29.04 | 8,093 |
| 2015-09-22 | $2.51 | $2.53 | $2.48 | $2.48 | $29.76 | 5,546 |
| 2015-09-21 | $2.51 | $2.60 | $2.51 | $2.52 | $30.24 | 9,595 |
| 2015-09-18 | $2.50 | $2.60 | $2.49 | $2.60 | $31.20 | 40,297 |
| 2015-09-17 | $2.50 | $2.52 | $2.50 | $2.51 | $30.12 | 7,214 |
| 2015-09-16 | $2.48 | $2.54 | $2.48 | $2.51 | $30.12 | 18,235 |
| 2015-09-15 | $2.50 | $2.55 | $2.45 | $2.48 | $29.76 | 10,304 |
| 2015-09-14 | $2.52 | $2.52 | $2.46 | $2.52 | $30.24 | 4,893 |
| 2015-09-11 | $2.45 | $2.52 | $2.42 | $2.52 | $30.24 | 18,182 |
| 2015-09-10 | $2.51 | $2.52 | $2.43 | $2.49 | $29.88 | 9,920 |
| 2015-09-09 | $2.31 | $2.55 | $2.31 | $2.51 | $30.12 | 23,501 |
| 2015-09-08 | $2.25 | $2.32 | $2.25 | $2.32 | $27.84 | 15,143 |
| 2015-09-04 | $2.27 | $2.27 | $2.26 | $2.26 | $27.12 | 6,791 |
| 2015-09-03 | $2.29 | $2.29 | $2.27 | $2.27 | $27.24 | 3,842 |
| 2015-09-02 | $2.30 | $2.30 | $2.26 | $2.27 | $27.24 | 11,771 |
Mr. Cooper Group Inc (COOP) News Headlines
.jpg)
.jpg)
.jpg)
Stocks making the biggest moves premarket: Tesla, Stellantis, Nvidia and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com March 31, 2025Recent Mr. Cooper Group Inc (COOP) News
.jpg)
.jpg)
Similar Companies to Mr. Cooper Group Inc (COOP) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |