3D Systems Corp (DDD) Exchange: NYSE
Data as of April 19, 2024
$3.70 ($-0.22) -5.61%
3D Systems Corp - Daily Information
Click for more stock information on 3D Systems Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $3.90 |
| Previous Close | $3.70 |
| High | $3.91 |
| Low | $3.67 |
| Adjusted Open | $3.90 |
| Previous Adjusted Close | $3.70 |
| Adjusted High | $3.91 |
| Adjusted Low | $3.67 |
About 3D Systems Corp (DDD)
3D Systems is a leading provider of 3D printing solutions for businesses and consumers since 1986. The company offers a comprehensive portfolio of products and services, including 3D printers, software, on-demand manufacturing services, printing material and parts solutions. 3D Systems has seen remarkable growth over the past decades, becoming a major player in the 3D printing industry. It has more than 14 offices and manufacturing facilities across the US, China, Latin America, and Europe. 3D Systems also maintains more than 500 direct sales and distribution locations around the world. The company has over 3,000 employees and generated total revenues of $580.3 million in 2020 compared to $483 million in 2019. The company also manufactures parts for end-use applications that can produce products as diverse as medical implants, electronic components, and aerospace components.
Invest in 3D Systems Corp (DDD)
Historical Stock Data for 3D Systems Corp (DDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.90 | $3.91 | $3.67 | $3.70 | $3.70 | 1,572,909 |
| 2024-04-11 | $4.05 | $4.10 | $3.92 | $3.92 | $3.92 | 1,204,782 |
| 2024-04-10 | $4.01 | $4.07 | $3.92 | $4.04 | $4.04 | 1,592,417 |
| 2024-04-09 | $4.05 | $4.21 | $4.02 | $4.14 | $4.14 | 1,157,395 |
| 2024-04-08 | $4.06 | $4.14 | $4.03 | $4.05 | $4.05 | 1,098,770 |
| 2024-04-05 | $4.07 | $4.10 | $3.98 | $4.01 | $4.01 | 934,875 |
| 2024-04-04 | $4.25 | $4.30 | $4.07 | $4.07 | $4.07 | 997,171 |
| 2024-04-03 | $4.10 | $4.23 | $4.06 | $4.16 | $4.16 | 746,815 |
| 2024-04-02 | $4.24 | $4.24 | $4.11 | $4.15 | $4.15 | 1,319,925 |
| 2024-04-01 | $4.44 | $4.44 | $4.24 | $4.30 | $4.30 | 836,285 |
| 2024-03-28 | $4.46 | $4.53 | $4.43 | $4.44 | $4.44 | 862,707 |
| 2024-03-27 | $4.33 | $4.49 | $4.31 | $4.45 | $4.45 | 2,547,044 |
| 2024-03-26 | $4.39 | $4.44 | $4.25 | $4.25 | $4.25 | 1,397,337 |
| 2024-03-25 | $4.38 | $4.46 | $4.32 | $4.33 | $4.33 | 911,339 |
| 2024-03-22 | $4.58 | $4.62 | $4.37 | $4.38 | $4.38 | 777,099 |
| 2024-03-21 | $4.45 | $4.77 | $4.44 | $4.61 | $4.61 | 1,526,248 |
| 2024-03-20 | $4.30 | $4.52 | $4.27 | $4.44 | $4.44 | 1,177,761 |
| 2024-03-19 | $4.30 | $4.37 | $4.25 | $4.35 | $4.35 | 853,693 |
| 2024-03-18 | $4.56 | $4.56 | $4.33 | $4.34 | $4.34 | 957,256 |
| 2024-03-15 | $4.48 | $4.64 | $4.42 | $4.55 | $4.55 | 3,872,576 |
| 2024-03-14 | $4.72 | $4.81 | $4.47 | $4.50 | $4.50 | 1,238,096 |
| 2024-03-13 | $4.80 | $4.98 | $4.77 | $4.79 | $4.79 | 1,254,176 |
| 2024-03-12 | $5.07 | $5.07 | $4.82 | $4.85 | $4.85 | 2,307,017 |
| 2024-03-11 | $4.98 | $5.25 | $4.98 | $5.11 | $5.11 | 1,761,753 |
| 2024-03-08 | $4.86 | $5.14 | $4.86 | $5.05 | $5.05 | 2,034,750 |
| 2024-03-07 | $4.60 | $4.85 | $4.55 | $4.84 | $4.84 | 1,869,937 |
| 2024-03-06 | $4.52 | $4.65 | $4.41 | $4.52 | $4.52 | 1,397,609 |
| 2024-03-05 | $4.17 | $4.88 | $4.16 | $4.45 | $4.45 | 4,771,728 |
| 2024-03-04 | $4.20 | $4.25 | $4.08 | $4.11 | $4.11 | 1,642,550 |
| 2024-03-01 | $4.15 | $4.40 | $4.07 | $4.23 | $4.23 | 2,381,401 |
| 2024-02-29 | $4.09 | $4.20 | $3.81 | $4.14 | $4.14 | 3,115,076 |
| 2024-02-28 | $4.27 | $4.28 | $3.80 | $4.02 | $4.02 | 8,635,473 |
| 2024-02-27 | $5.25 | $5.34 | $5.16 | $5.23 | $5.23 | 2,131,233 |
| 2024-02-26 | $4.90 | $5.22 | $4.84 | $5.17 | $5.17 | 1,417,619 |
| 2024-02-23 | $4.92 | $5.00 | $4.82 | $4.91 | $4.91 | 989,556 |
| 2024-02-22 | $5.13 | $5.21 | $4.92 | $4.96 | $4.96 | 1,151,290 |
| 2024-02-21 | $5.08 | $5.12 | $5.00 | $5.10 | $5.10 | 1,000,954 |
| 2024-02-20 | $5.34 | $5.38 | $5.15 | $5.19 | $5.19 | 1,099,685 |
| 2024-02-16 | $5.62 | $5.67 | $5.47 | $5.50 | $5.50 | 1,530,250 |
| 2024-02-15 | $5.49 | $5.75 | $5.48 | $5.75 | $5.75 | 1,765,957 |
| 2024-02-14 | $5.11 | $5.45 | $5.06 | $5.44 | $5.44 | 1,820,452 |
| 2024-02-13 | $5.07 | $5.36 | $4.93 | $4.96 | $4.96 | 2,631,172 |
| 2024-02-12 | $4.96 | $5.16 | $4.94 | $5.09 | $5.09 | 1,593,550 |
| 2024-02-09 | $4.89 | $4.99 | $4.86 | $4.95 | $4.95 | 787,678 |
| 2024-02-08 | $4.73 | $4.92 | $4.66 | $4.88 | $4.88 | 708,162 |
| 2024-02-07 | $4.77 | $4.93 | $4.64 | $4.76 | $4.76 | 1,067,308 |
| 2024-02-06 | $4.60 | $4.82 | $4.58 | $4.77 | $4.77 | 1,340,558 |
| 2024-02-05 | $4.69 | $4.70 | $4.56 | $4.61 | $4.61 | 925,957 |
| 2024-02-02 | $4.77 | $4.88 | $4.64 | $4.81 | $4.81 | 1,024,769 |
| 2024-02-01 | $4.85 | $4.99 | $4.80 | $4.87 | $4.87 | 1,716,823 |
| 2024-01-31 | $4.92 | $5.17 | $4.78 | $4.79 | $4.79 | 1,370,737 |
| 2024-01-30 | $5.05 | $5.07 | $4.82 | $4.94 | $4.94 | 2,122,095 |
| 2024-01-29 | $5.04 | $5.22 | $4.96 | $5.17 | $5.17 | 1,825,067 |
| 2024-01-26 | $5.13 | $5.23 | $5.05 | $5.06 | $5.06 | 718,670 |
| 2024-01-25 | $5.09 | $5.12 | $4.92 | $5.08 | $5.08 | 839,795 |
| 2024-01-24 | $5.30 | $5.33 | $4.93 | $4.98 | $4.98 | 1,047,979 |
| 2024-01-23 | $5.29 | $5.36 | $5.11 | $5.16 | $5.16 | 1,528,475 |
| 2024-01-22 | $4.97 | $5.32 | $4.96 | $5.15 | $5.15 | 1,926,061 |
| 2024-01-19 | $4.86 | $4.92 | $4.69 | $4.89 | $4.89 | 1,105,147 |
| 2024-01-18 | $4.77 | $4.85 | $4.71 | $4.82 | $4.82 | 1,299,861 |
| 2024-01-17 | $4.69 | $4.76 | $4.56 | $4.70 | $4.70 | 2,166,908 |
| 2024-01-16 | $5.10 | $5.10 | $4.85 | $4.86 | $4.86 | 1,638,363 |
| 2024-01-12 | $5.27 | $5.55 | $5.17 | $5.19 | $5.19 | 1,863,877 |
| 2024-01-11 | $5.50 | $5.60 | $5.29 | $5.50 | $5.50 | 1,549,060 |
| 2024-01-10 | $5.72 | $5.72 | $5.34 | $5.58 | $5.58 | 2,501,198 |
| 2024-01-09 | $5.66 | $5.88 | $5.60 | $5.76 | $5.76 | 1,207,195 |
| 2024-01-08 | $5.60 | $5.86 | $5.53 | $5.79 | $5.79 | 1,157,855 |
| 2024-01-05 | $5.53 | $5.80 | $5.48 | $5.62 | $5.62 | 1,326,137 |
| 2024-01-04 | $5.56 | $5.70 | $5.50 | $5.61 | $5.61 | 2,026,083 |
| 2024-01-03 | $5.99 | $5.99 | $5.55 | $5.56 | $5.56 | 2,377,116 |
| 2024-01-02 | $6.20 | $6.36 | $6.11 | $6.15 | $6.15 | 1,481,670 |
| 2023-12-29 | $6.57 | $6.61 | $6.27 | $6.35 | $6.35 | 1,443,357 |
| 2023-12-28 | $6.63 | $6.73 | $6.54 | $6.64 | $6.64 | 1,313,486 |
| 2023-12-27 | $6.81 | $6.83 | $6.63 | $6.66 | $6.66 | 1,409,680 |
| 2023-12-26 | $6.28 | $6.85 | $6.24 | $6.79 | $6.79 | 2,207,764 |
| 2023-12-22 | $6.27 | $6.39 | $6.12 | $6.21 | $6.21 | 1,541,025 |
| 2023-12-21 | $5.91 | $6.33 | $5.90 | $6.27 | $6.27 | 1,700,886 |
| 2023-12-20 | $6.21 | $6.36 | $5.98 | $5.99 | $5.99 | 1,714,206 |
| 2023-12-19 | $6.25 | $6.39 | $6.19 | $6.26 | $6.26 | 1,609,506 |
| 2023-12-18 | $6.44 | $6.44 | $6.12 | $6.15 | $6.15 | 2,156,257 |
| 2023-12-15 | $6.60 | $6.79 | $6.41 | $6.41 | $6.41 | 5,415,503 |
| 2023-12-14 | $6.38 | $6.80 | $6.38 | $6.60 | $6.60 | 3,104,352 |
| 2023-12-13 | $5.79 | $6.27 | $5.67 | $6.23 | $6.23 | 2,061,492 |
| 2023-12-12 | $5.89 | $5.89 | $5.71 | $5.81 | $5.81 | 2,238,599 |
| 2023-12-11 | $5.86 | $5.98 | $5.81 | $5.94 | $5.94 | 1,776,620 |
| 2023-12-08 | $5.86 | $6.02 | $5.78 | $5.92 | $5.92 | 1,622,715 |
| 2023-12-07 | $5.72 | $6.22 | $5.72 | $5.93 | $5.93 | 3,281,430 |
| 2023-12-06 | $5.75 | $5.94 | $5.51 | $5.54 | $5.54 | 2,401,880 |
| 2023-12-05 | $5.65 | $5.82 | $5.52 | $5.66 | $5.66 | 1,740,340 |
| 2023-12-04 | $5.70 | $5.77 | $5.46 | $5.72 | $5.72 | 2,188,831 |
| 2023-12-01 | $5.30 | $5.82 | $5.23 | $5.80 | $5.80 | 2,876,431 |
| 2023-11-30 | $5.56 | $5.56 | $5.27 | $5.34 | $5.34 | 2,268,688 |
| 2023-11-29 | $5.48 | $5.64 | $5.30 | $5.33 | $5.33 | 2,231,441 |
| 2023-11-28 | $5.27 | $5.39 | $5.12 | $5.37 | $5.37 | 1,647,417 |
| 2023-11-27 | $5.25 | $5.33 | $5.04 | $5.31 | $5.31 | 2,699,706 |
| 2023-11-24 | $4.92 | $5.40 | $4.89 | $5.38 | $5.38 | 4,371,460 |
| 2023-11-22 | $4.71 | $4.81 | $4.63 | $4.64 | $4.64 | 921,880 |
| 2023-11-21 | $4.80 | $4.80 | $4.53 | $4.64 | $4.64 | 1,316,881 |
| 2023-11-20 | $4.85 | $4.95 | $4.73 | $4.83 | $4.83 | 1,725,582 |
| 2023-11-17 | $4.50 | $4.85 | $4.42 | $4.84 | $4.84 | 2,400,417 |
| 2023-11-16 | $4.48 | $4.51 | $4.29 | $4.45 | $4.45 | 1,975,509 |
| 2023-11-15 | $4.70 | $4.75 | $4.43 | $4.54 | $4.54 | 4,250,981 |
| 2023-11-14 | $4.50 | $4.68 | $4.45 | $4.68 | $4.68 | 2,174,474 |
| 2023-11-13 | $4.12 | $4.28 | $4.06 | $4.19 | $4.19 | 1,117,029 |
| 2023-11-10 | $4.20 | $4.24 | $4.06 | $4.19 | $4.19 | 1,581,884 |
| 2023-11-09 | $4.42 | $4.44 | $4.14 | $4.14 | $4.14 | 1,822,602 |
| 2023-11-08 | $4.53 | $4.79 | $4.21 | $4.33 | $4.33 | 2,992,366 |
| 2023-11-07 | $4.23 | $4.33 | $4.10 | $4.22 | $4.22 | 1,669,476 |
| 2023-11-06 | $4.37 | $4.43 | $4.19 | $4.24 | $4.24 | 1,880,950 |
| 2023-11-03 | $4.15 | $4.45 | $4.15 | $4.38 | $4.38 | 2,090,988 |
| 2023-11-02 | $3.81 | $4.09 | $3.80 | $4.07 | $4.07 | 2,110,623 |
| 2023-11-01 | $3.73 | $3.78 | $3.57 | $3.66 | $3.66 | 1,174,037 |
| 2023-10-31 | $3.71 | $3.84 | $3.67 | $3.73 | $3.73 | 1,353,626 |
| 2023-10-30 | $3.62 | $3.75 | $3.51 | $3.71 | $3.71 | 1,660,952 |
| 2023-10-27 | $3.70 | $3.74 | $3.50 | $3.56 | $3.56 | 2,831,633 |
| 2023-10-26 | $3.87 | $3.93 | $3.66 | $3.68 | $3.68 | 3,046,893 |
| 2023-10-25 | $3.75 | $3.97 | $3.55 | $3.93 | $3.93 | 4,364,702 |
| 2023-10-24 | $4.16 | $4.48 | $4.12 | $4.41 | $4.41 | 1,892,195 |
| 2023-10-23 | $4.39 | $4.41 | $4.10 | $4.11 | $4.11 | 1,817,944 |
| 2023-10-20 | $4.45 | $4.47 | $4.23 | $4.44 | $4.44 | 2,673,202 |
| 2023-10-19 | $4.30 | $4.47 | $4.24 | $4.41 | $4.41 | 2,176,401 |
| 2023-10-18 | $4.43 | $4.47 | $4.22 | $4.28 | $4.28 | 1,803,327 |
| 2023-10-17 | $4.04 | $4.52 | $4.04 | $4.49 | $4.49 | 3,284,777 |
| 2023-10-16 | $3.93 | $4.17 | $3.91 | $4.12 | $4.12 | 2,705,272 |
| 2023-10-13 | $4.00 | $4.00 | $3.81 | $3.87 | $3.87 | 1,968,372 |
| 2023-10-12 | $4.11 | $4.11 | $3.94 | $3.96 | $3.96 | 1,797,071 |
| 2023-10-11 | $4.26 | $4.34 | $4.08 | $4.14 | $4.14 | 1,226,976 |
| 2023-10-10 | $4.14 | $4.34 | $4.12 | $4.23 | $4.23 | 1,724,963 |
| 2023-10-09 | $4.17 | $4.17 | $3.96 | $4.06 | $4.06 | 2,021,446 |
| 2023-10-06 | $4.08 | $4.28 | $4.03 | $4.23 | $4.23 | 1,465,862 |
| 2023-10-05 | $4.25 | $4.28 | $4.08 | $4.16 | $4.16 | 1,675,961 |
| 2023-10-04 | $4.40 | $4.45 | $4.15 | $4.23 | $4.23 | 2,246,204 |
| 2023-10-03 | $4.60 | $4.69 | $4.40 | $4.41 | $4.41 | 2,464,414 |
| 2023-10-02 | $4.91 | $4.95 | $4.57 | $4.65 | $4.65 | 2,990,983 |
| 2023-09-29 | $4.75 | $4.94 | $4.65 | $4.91 | $4.91 | 3,399,597 |
| 2023-09-28 | $4.48 | $4.67 | $4.47 | $4.62 | $4.62 | 3,542,627 |
| 2023-09-27 | $4.48 | $4.59 | $4.33 | $4.40 | $4.40 | 2,945,616 |
| 2023-09-26 | $4.42 | $4.53 | $4.38 | $4.39 | $4.39 | 3,835,525 |
| 2023-09-25 | $4.46 | $4.51 | $4.37 | $4.42 | $4.42 | 2,852,437 |
| 2023-09-22 | $4.61 | $4.67 | $4.48 | $4.51 | $4.51 | 2,880,677 |
| 2023-09-21 | $4.80 | $4.81 | $4.60 | $4.63 | $4.63 | 3,304,906 |
| 2023-09-20 | $4.97 | $5.08 | $4.83 | $4.85 | $4.85 | 1,916,310 |
| 2023-09-19 | $4.92 | $5.04 | $4.89 | $4.94 | $4.94 | 2,342,699 |
| 2023-09-18 | $5.08 | $5.11 | $4.90 | $4.91 | $4.91 | 2,917,572 |
| 2023-09-15 | $5.32 | $5.34 | $5.03 | $5.06 | $5.06 | 6,457,110 |
| 2023-09-14 | $5.22 | $5.59 | $5.22 | $5.31 | $5.31 | 3,592,314 |
| 2023-09-13 | $5.23 | $5.27 | $4.98 | $5.16 | $5.16 | 3,057,879 |
| 2023-09-12 | $5.06 | $5.32 | $5.00 | $5.24 | $5.24 | 4,434,031 |
| 2023-09-11 | $5.34 | $5.37 | $5.03 | $5.04 | $5.04 | 2,298,364 |
| 2023-09-08 | $5.30 | $5.38 | $5.23 | $5.27 | $5.27 | 2,100,828 |
| 2023-09-07 | $5.52 | $5.55 | $4.90 | $5.30 | $5.30 | 8,109,189 |
| 2023-09-06 | $5.95 | $5.97 | $5.68 | $5.73 | $5.73 | 1,941,065 |
| 2023-09-05 | $6.16 | $6.21 | $5.90 | $5.94 | $5.94 | 2,391,487 |
| 2023-09-01 | $6.36 | $6.48 | $6.22 | $6.22 | $6.22 | 2,034,860 |
| 2023-08-31 | $6.61 | $6.69 | $6.29 | $6.31 | $6.31 | 5,159,158 |
| 2023-08-30 | $6.12 | $6.76 | $6.02 | $6.25 | $6.25 | 11,234,429 |
| 2023-08-29 | $6.08 | $6.23 | $6.05 | $6.13 | $6.13 | 1,939,372 |
| 2023-08-28 | $6.18 | $6.27 | $6.09 | $6.14 | $6.14 | 1,194,401 |
| 2023-08-25 | $6.07 | $6.19 | $6.02 | $6.13 | $6.13 | 1,132,866 |
| 2023-08-24 | $6.36 | $6.38 | $5.99 | $6.04 | $6.04 | 2,479,440 |
| 2023-08-23 | $6.23 | $6.37 | $6.20 | $6.35 | $6.35 | 1,604,885 |
| 2023-08-22 | $6.35 | $6.43 | $6.20 | $6.24 | $6.24 | 1,302,541 |
| 2023-08-21 | $6.42 | $6.50 | $6.22 | $6.28 | $6.28 | 1,633,560 |
| 2023-08-18 | $6.35 | $6.56 | $6.33 | $6.47 | $6.47 | 2,114,064 |
| 2023-08-17 | $6.56 | $6.63 | $6.45 | $6.45 | $6.45 | 1,636,216 |
| 2023-08-16 | $6.70 | $6.81 | $6.57 | $6.57 | $6.57 | 2,005,129 |
| 2023-08-15 | $7.06 | $7.08 | $6.77 | $6.78 | $6.78 | 1,887,321 |
| 2023-08-14 | $7.02 | $7.20 | $6.89 | $7.17 | $7.17 | 1,535,038 |
| 2023-08-11 | $7.06 | $7.17 | $6.97 | $7.06 | $7.06 | 2,100,241 |
| 2023-08-10 | $7.51 | $7.51 | $7.05 | $7.11 | $7.11 | 3,287,403 |
| 2023-08-09 | $7.64 | $7.80 | $7.26 | $7.40 | $7.40 | 3,201,604 |
| 2023-08-08 | $7.80 | $8.12 | $7.77 | $8.08 | $8.08 | 2,295,703 |
| 2023-08-07 | $8.08 | $8.10 | $7.87 | $7.96 | $7.96 | 1,637,894 |
| 2023-08-04 | $8.22 | $8.26 | $8.00 | $8.04 | $8.04 | 2,379,611 |
| 2023-08-03 | $8.29 | $8.36 | $8.15 | $8.23 | $8.23 | 1,238,510 |
| 2023-08-02 | $8.33 | $8.39 | $8.11 | $8.38 | $8.38 | 1,827,491 |
| 2023-08-01 | $8.61 | $8.63 | $8.40 | $8.48 | $8.48 | 1,753,842 |
| 2023-07-31 | $8.74 | $8.85 | $8.65 | $8.71 | $8.71 | 1,621,842 |
| 2023-07-28 | $8.73 | $9.09 | $8.61 | $8.68 | $8.68 | 3,500,635 |
| 2023-07-27 | $9.00 | $9.02 | $8.52 | $8.57 | $8.57 | 1,283,717 |
| 2023-07-26 | $8.93 | $8.98 | $8.81 | $8.87 | $8.87 | 1,053,610 |
| 2023-07-25 | $9.03 | $9.08 | $8.86 | $8.94 | $8.94 | 1,975,178 |
| 2023-07-24 | $8.98 | $9.18 | $8.96 | $9.02 | $9.02 | 1,290,986 |
| 2023-07-21 | $9.39 | $9.40 | $8.96 | $8.99 | $8.99 | 1,277,816 |
| 2023-07-20 | $9.70 | $9.71 | $9.28 | $9.28 | $9.28 | 1,585,785 |
| 2023-07-19 | $9.78 | $9.93 | $9.65 | $9.76 | $9.76 | 1,845,070 |
| 2023-07-18 | $9.62 | $9.86 | $9.58 | $9.69 | $9.69 | 1,944,558 |
| 2023-07-17 | $9.95 | $9.95 | $9.55 | $9.62 | $9.62 | 3,228,311 |
| 2023-07-14 | $10.40 | $10.60 | $9.98 | $10.07 | $10.07 | 1,500,219 |
| 2023-07-13 | $10.80 | $11.09 | $10.43 | $10.45 | $10.45 | 2,657,596 |
| 2023-07-12 | $10.80 | $10.82 | $10.51 | $10.73 | $10.73 | 1,170,858 |
| 2023-07-11 | $10.50 | $10.71 | $10.33 | $10.57 | $10.57 | 1,543,842 |
| 2023-07-10 | $9.57 | $10.48 | $9.57 | $10.47 | $10.47 | 2,249,835 |
| 2023-07-07 | $9.44 | $9.76 | $9.42 | $9.55 | $9.55 | 960,590 |
| 2023-07-06 | $9.31 | $9.41 | $9.07 | $9.39 | $9.39 | 1,241,684 |
| 2023-07-05 | $9.82 | $9.84 | $9.49 | $9.49 | $9.49 | 1,460,642 |
| 2023-07-03 | $9.84 | $10.08 | $9.80 | $9.91 | $9.91 | 513,772 |
| 2023-06-30 | $10.36 | $10.39 | $9.84 | $9.93 | $9.93 | 2,222,339 |
| 2023-06-29 | $9.82 | $10.10 | $9.78 | $10.09 | $10.09 | 1,603,369 |
| 2023-06-28 | $10.00 | $10.16 | $9.79 | $9.86 | $9.86 | 1,690,092 |
| 2023-06-27 | $9.31 | $10.08 | $9.25 | $10.03 | $10.03 | 2,085,417 |
| 2023-06-26 | $8.96 | $9.19 | $8.95 | $9.10 | $9.10 | 1,102,519 |
| 2023-06-23 | $8.99 | $9.11 | $8.81 | $8.93 | $8.93 | 1,821,992 |
| 2023-06-22 | $9.35 | $9.38 | $9.19 | $9.26 | $9.26 | 800,535 |
| 2023-06-21 | $9.50 | $9.60 | $9.28 | $9.41 | $9.41 | 1,042,493 |
| 2023-06-20 | $9.31 | $9.64 | $9.21 | $9.59 | $9.59 | 1,497,994 |
| 2023-06-16 | $9.73 | $9.75 | $9.27 | $9.44 | $9.44 | 3,888,065 |
| 2023-06-15 | $9.48 | $9.71 | $9.43 | $9.63 | $9.63 | 1,033,006 |
| 2023-06-14 | $9.93 | $10.06 | $9.50 | $9.57 | $9.57 | 1,411,985 |
| 2023-06-13 | $10.04 | $10.22 | $9.86 | $9.93 | $9.93 | 996,740 |
| 2023-06-12 | $9.89 | $10.22 | $9.80 | $9.92 | $9.92 | 1,195,840 |
| 2023-06-09 | $9.97 | $10.00 | $9.72 | $9.78 | $9.78 | 832,813 |
| 2023-06-08 | $9.93 | $9.95 | $9.57 | $9.89 | $9.89 | 1,273,908 |
| 2023-06-07 | $9.70 | $10.13 | $9.70 | $9.93 | $9.93 | 2,229,687 |
| 2023-06-06 | $9.23 | $9.60 | $9.18 | $9.54 | $9.54 | 1,742,462 |
| 2023-06-05 | $9.11 | $9.35 | $8.98 | $9.19 | $9.19 | 1,295,912 |
| 2023-06-02 | $8.70 | $9.50 | $8.68 | $9.28 | $9.28 | 3,615,197 |
| 2023-06-01 | $8.11 | $8.35 | $8.01 | $8.33 | $8.33 | 1,321,917 |
| 2023-05-31 | $8.12 | $8.28 | $7.90 | $8.20 | $8.20 | 1,359,030 |
| 2023-05-30 | $8.05 | $8.29 | $8.05 | $8.19 | $8.19 | 1,188,965 |
| 2023-05-26 | $8.01 | $8.08 | $7.88 | $7.99 | $7.99 | 945,416 |
| 2023-05-25 | $8.29 | $8.41 | $7.90 | $8.01 | $8.01 | 1,639,551 |
| 2023-05-24 | $8.40 | $8.52 | $8.09 | $8.27 | $8.27 | 1,066,389 |
| 2023-05-23 | $8.35 | $8.78 | $8.34 | $8.55 | $8.55 | 998,877 |
| 2023-05-22 | $8.30 | $8.47 | $8.23 | $8.41 | $8.41 | 1,074,430 |
| 2023-05-19 | $8.61 | $8.68 | $8.27 | $8.34 | $8.34 | 994,671 |
| 2023-05-18 | $8.55 | $8.67 | $8.40 | $8.55 | $8.55 | 765,097 |
| 2023-05-17 | $8.40 | $8.61 | $8.24 | $8.55 | $8.55 | 871,228 |
| 2023-05-16 | $8.23 | $8.31 | $8.17 | $8.29 | $8.29 | 865,521 |
| 2023-05-15 | $8.17 | $8.38 | $8.03 | $8.34 | $8.34 | 1,130,721 |
| 2023-05-12 | $8.44 | $8.45 | $8.11 | $8.21 | $8.21 | 918,605 |
| 2023-05-11 | $8.53 | $8.54 | $8.15 | $8.42 | $8.42 | 858,923 |
| 2023-05-10 | $8.40 | $8.84 | $8.35 | $8.60 | $8.60 | 1,194,345 |
| 2023-05-09 | $8.01 | $8.60 | $7.73 | $8.27 | $8.27 | 3,167,318 |
| 2023-05-08 | $9.19 | $9.27 | $8.91 | $9.09 | $9.09 | 1,315,942 |
| 2023-05-05 | $8.94 | $9.21 | $8.83 | $9.13 | $9.13 | 972,301 |
| 2023-05-04 | $8.82 | $8.87 | $8.64 | $8.73 | $8.73 | 965,128 |
| 2023-05-03 | $8.95 | $9.14 | $8.78 | $8.85 | $8.85 | 1,081,044 |
| 2023-05-02 | $9.13 | $9.17 | $8.88 | $8.97 | $8.97 | 745,655 |
| 2023-05-01 | $9.08 | $9.29 | $9.02 | $9.19 | $9.19 | 566,327 |
| 2023-04-28 | $8.81 | $9.21 | $8.80 | $9.16 | $9.16 | 1,112,630 |
| 2023-04-27 | $8.75 | $8.91 | $8.62 | $8.87 | $8.87 | 742,822 |
| 2023-04-26 | $8.80 | $8.85 | $8.54 | $8.60 | $8.60 | 973,710 |
| 2023-04-25 | $9.00 | $9.01 | $8.68 | $8.80 | $8.80 | 1,009,825 |
| 2023-04-24 | $9.13 | $9.26 | $8.98 | $9.18 | $9.18 | 755,870 |
| 2023-04-21 | $9.03 | $9.20 | $9.00 | $9.13 | $9.13 | 897,983 |
| 2023-04-20 | $9.06 | $9.22 | $8.88 | $9.04 | $9.04 | 990,290 |
| 2023-04-19 | $8.91 | $9.37 | $8.84 | $9.28 | $9.28 | 1,395,791 |
| 2023-04-18 | $9.45 | $9.46 | $9.04 | $9.08 | $9.08 | 724,125 |
| 2023-04-17 | $9.29 | $9.54 | $9.29 | $9.43 | $9.43 | 687,839 |
| 2023-04-14 | $9.65 | $9.65 | $9.28 | $9.37 | $9.37 | 867,926 |
| 2023-04-13 | $9.58 | $9.73 | $9.51 | $9.65 | $9.65 | 649,662 |
| 2023-04-12 | $10.11 | $10.20 | $9.47 | $9.48 | $9.48 | 784,732 |
| 2023-04-11 | $10.01 | $10.16 | $9.87 | $9.88 | $9.88 | 1,104,641 |
| 2023-04-10 | $9.56 | $10.02 | $9.54 | $9.98 | $9.98 | 827,178 |
| 2023-04-06 | $9.72 | $9.77 | $9.53 | $9.62 | $9.62 | 722,851 |
| 2023-04-05 | $10.02 | $10.05 | $9.57 | $9.74 | $9.74 | 961,826 |
| 2023-04-04 | $10.68 | $10.70 | $10.06 | $10.18 | $10.18 | 841,298 |
| 2023-04-03 | $10.54 | $10.73 | $10.21 | $10.61 | $10.61 | 1,111,954 |
| 2023-03-31 | $10.25 | $10.73 | $10.19 | $10.72 | $10.72 | 1,423,487 |
| 2023-03-30 | $10.44 | $10.49 | $10.08 | $10.18 | $10.18 | 737,490 |
| 2023-03-29 | $9.92 | $10.24 | $9.88 | $10.22 | $10.22 | 1,224,041 |
| 2023-03-28 | $9.80 | $9.84 | $9.55 | $9.68 | $9.68 | 825,793 |
| 2023-03-27 | $10.24 | $10.24 | $9.81 | $9.86 | $9.86 | 742,043 |
| 2023-03-24 | $10.04 | $10.16 | $9.88 | $10.13 | $10.13 | 643,449 |
| 2023-03-23 | $10.11 | $10.44 | $9.90 | $10.17 | $10.17 | 944,683 |
| 2023-03-22 | $10.38 | $10.47 | $10.00 | $10.01 | $10.01 | 1,033,043 |
| 2023-03-21 | $9.96 | $10.35 | $9.90 | $10.30 | $10.30 | 1,001,671 |
| 2023-03-20 | $10.00 | $10.13 | $9.71 | $9.79 | $9.79 | 1,518,832 |
| 2023-03-17 | $10.44 | $10.50 | $9.98 | $10.00 | $10.00 | 3,115,310 |
| 2023-03-16 | $10.07 | $10.61 | $9.95 | $10.55 | $10.55 | 887,205 |
| 2023-03-15 | $10.12 | $10.18 | $9.85 | $10.17 | $10.17 | 1,195,323 |
| 2023-03-14 | $10.56 | $10.70 | $10.16 | $10.36 | $10.36 | 1,181,394 |
| 2023-03-13 | $10.00 | $10.37 | $9.75 | $10.23 | $10.23 | 1,086,542 |
| 2023-03-10 | $10.22 | $10.47 | $9.94 | $10.23 | $10.23 | 1,345,745 |
| 2023-03-09 | $10.73 | $10.88 | $10.26 | $10.27 | $10.27 | 998,039 |
| 2023-03-08 | $10.76 | $10.84 | $10.50 | $10.69 | $10.69 | 944,709 |
| 2023-03-07 | $11.03 | $11.20 | $10.74 | $10.81 | $10.81 | 1,390,855 |
| 2023-03-06 | $11.43 | $11.54 | $10.90 | $11.03 | $11.03 | 1,536,965 |
| 2023-03-03 | $10.56 | $11.44 | $10.50 | $11.38 | $11.38 | 1,622,192 |
| 2023-03-02 | $10.84 | $10.84 | $10.40 | $10.54 | $10.54 | 1,637,562 |
| 2023-03-01 | $10.08 | $11.55 | $10.08 | $11.11 | $11.11 | 3,766,449 |
| 2023-02-28 | $9.93 | $10.34 | $9.76 | $9.79 | $9.79 | 1,991,266 |
| 2023-02-27 | $10.16 | $10.21 | $9.91 | $10.08 | $10.08 | 1,111,674 |
| 2023-02-24 | $10.37 | $10.37 | $9.74 | $9.98 | $9.98 | 1,695,098 |
| 2023-02-23 | $10.84 | $10.88 | $10.27 | $10.65 | $10.65 | 963,809 |
| 2023-02-22 | $10.51 | $10.79 | $10.42 | $10.69 | $10.69 | 1,234,360 |
| 2023-02-21 | $10.82 | $10.97 | $10.45 | $10.46 | $10.46 | 911,747 |
| 2023-02-17 | $11.27 | $11.32 | $10.88 | $11.16 | $11.16 | 1,126,845 |
| 2023-02-16 | $11.42 | $11.79 | $11.09 | $11.40 | $11.40 | 1,301,330 |
| 2023-02-15 | $11.06 | $11.70 | $11.01 | $11.66 | $11.66 | 1,147,697 |
| 2023-02-14 | $10.79 | $11.15 | $10.59 | $11.07 | $11.07 | 1,045,631 |
| 2023-02-13 | $10.75 | $10.99 | $10.56 | $10.97 | $10.97 | 600,265 |
| 2023-02-10 | $10.64 | $10.84 | $10.47 | $10.75 | $10.75 | 886,862 |
| 2023-02-09 | $11.42 | $11.48 | $10.78 | $10.81 | $10.81 | 861,876 |
| 2023-02-08 | $11.38 | $11.64 | $11.20 | $11.21 | $11.21 | 918,207 |
| 2023-02-07 | $11.21 | $11.54 | $10.98 | $11.48 | $11.48 | 1,070,233 |
| 2023-02-06 | $11.66 | $11.78 | $11.28 | $11.31 | $11.31 | 1,203,734 |
| 2023-02-03 | $11.97 | $12.67 | $11.58 | $12.02 | $12.02 | 2,262,231 |
| 2023-02-02 | $11.50 | $12.42 | $11.49 | $12.39 | $12.39 | 2,329,350 |
| 2023-02-01 | $10.83 | $11.14 | $10.53 | $11.01 | $11.01 | 1,343,900 |
| 2023-01-31 | $10.30 | $10.87 | $10.30 | $10.86 | $10.86 | 1,039,816 |
| 2023-01-30 | $10.54 | $10.74 | $10.23 | $10.30 | $10.30 | 850,991 |
| 2023-01-27 | $10.10 | $10.96 | $10.10 | $10.76 | $10.76 | 2,405,220 |
| 2023-01-26 | $9.82 | $10.19 | $9.48 | $10.13 | $10.13 | 1,448,281 |
| 2023-01-25 | $9.57 | $9.75 | $9.42 | $9.60 | $9.60 | 798,666 |
| 2023-01-24 | $9.92 | $10.17 | $9.73 | $9.81 | $9.81 | 771,004 |
| 2023-01-23 | $9.55 | $10.13 | $9.53 | $10.05 | $10.05 | 1,461,006 |
| 2023-01-20 | $9.15 | $9.53 | $8.95 | $9.45 | $9.45 | 1,059,468 |
| 2023-01-19 | $9.20 | $9.26 | $9.02 | $9.03 | $9.03 | 1,030,099 |
| 2023-01-18 | $9.60 | $9.94 | $9.36 | $9.38 | $9.38 | 1,320,237 |
| 2023-01-17 | $9.19 | $9.51 | $9.10 | $9.47 | $9.47 | 1,245,966 |
| 2023-01-13 | $8.88 | $9.19 | $8.83 | $9.14 | $9.14 | 788,855 |
| 2023-01-12 | $9.00 | $9.03 | $8.72 | $9.00 | $9.00 | 970,888 |
| 2023-01-11 | $8.80 | $8.96 | $8.65 | $8.94 | $8.94 | 1,036,715 |
| 2023-01-10 | $8.41 | $8.79 | $8.38 | $8.69 | $8.69 | 1,069,720 |
| 2023-01-09 | $8.42 | $8.66 | $8.39 | $8.43 | $8.43 | 1,449,105 |
| 2023-01-06 | $8.11 | $8.32 | $7.83 | $8.23 | $8.23 | 895,126 |
| 2023-01-05 | $7.83 | $8.02 | $7.63 | $8.01 | $8.01 | 864,342 |
| 2023-01-04 | $7.67 | $7.94 | $7.56 | $7.93 | $7.93 | 1,153,805 |
| 2023-01-03 | $7.60 | $7.66 | $7.30 | $7.49 | $7.49 | 1,205,367 |
| 2022-12-30 | $7.14 | $7.43 | $7.11 | $7.40 | $7.40 | 1,381,215 |
| 2022-12-29 | $7.14 | $7.30 | $7.13 | $7.28 | $7.28 | 1,227,372 |
| 2022-12-28 | $7.11 | $7.20 | $7.02 | $7.04 | $7.04 | 1,390,416 |
| 2022-12-27 | $7.31 | $7.38 | $7.12 | $7.16 | $7.16 | 1,027,924 |
| 2022-12-23 | $7.40 | $7.50 | $7.21 | $7.41 | $7.41 | 932,771 |
| 2022-12-22 | $7.49 | $7.51 | $7.16 | $7.43 | $7.43 | 1,545,566 |
| 2022-12-21 | $7.42 | $7.65 | $7.42 | $7.64 | $7.64 | 1,360,602 |
| 2022-12-20 | $7.50 | $7.63 | $7.36 | $7.42 | $7.42 | 1,179,254 |
| 2022-12-19 | $8.21 | $8.21 | $7.55 | $7.56 | $7.56 | 1,753,067 |
| 2022-12-16 | $8.14 | $8.34 | $8.06 | $8.27 | $8.27 | 8,014,657 |
| 2022-12-15 | $8.89 | $8.96 | $8.27 | $8.27 | $8.27 | 1,874,674 |
| 2022-12-14 | $9.16 | $9.28 | $8.97 | $9.13 | $9.13 | 1,061,427 |
| 2022-12-13 | $9.64 | $9.94 | $9.15 | $9.21 | $9.21 | 1,183,638 |
| 2022-12-12 | $9.16 | $9.39 | $9.10 | $9.17 | $9.17 | 927,139 |
| 2022-12-09 | $9.39 | $9.50 | $9.24 | $9.26 | $9.26 | 775,412 |
| 2022-12-08 | $9.30 | $9.77 | $9.19 | $9.51 | $9.51 | 991,885 |
| 2022-12-07 | $9.27 | $9.46 | $9.15 | $9.21 | $9.21 | 872,634 |
| 2022-12-06 | $9.72 | $9.76 | $9.35 | $9.42 | $9.42 | 882,367 |
| 2022-12-05 | $10.07 | $10.22 | $9.70 | $9.74 | $9.74 | 913,061 |
| 2022-12-02 | $10.00 | $10.27 | $9.80 | $10.18 | $10.18 | 1,160,027 |
| 2022-12-01 | $10.13 | $10.36 | $10.01 | $10.13 | $10.13 | 922,371 |
| 2022-11-30 | $9.73 | $10.14 | $9.45 | $10.14 | $10.14 | 1,847,489 |
| 2022-11-29 | $9.11 | $9.33 | $9.08 | $9.23 | $9.23 | 818,027 |
| 2022-11-28 | $9.62 | $9.67 | $9.11 | $9.13 | $9.13 | 1,009,805 |
| 2022-11-25 | $9.71 | $9.79 | $9.67 | $9.74 | $9.74 | 327,757 |
| 2022-11-23 | $9.60 | $9.79 | $9.47 | $9.75 | $9.75 | 828,537 |
| 2022-11-22 | $9.53 | $9.63 | $9.34 | $9.55 | $9.55 | 811,487 |
| 2022-11-21 | $9.64 | $9.71 | $9.41 | $9.52 | $9.52 | 854,249 |
| 2022-11-18 | $10.22 | $10.35 | $9.74 | $9.78 | $9.78 | 1,010,829 |
| 2022-11-17 | $9.84 | $10.03 | $9.63 | $10.03 | $10.03 | 1,890,391 |
| 2022-11-16 | $10.50 | $10.51 | $9.92 | $10.16 | $10.16 | 1,570,322 |
| 2022-11-15 | $10.44 | $11.00 | $10.19 | $10.72 | $10.72 | 2,340,106 |
| 2022-11-14 | $9.92 | $10.33 | $9.44 | $10.13 | $10.13 | 2,008,280 |
| 2022-11-11 | $9.26 | $10.17 | $9.21 | $10.02 | $10.02 | 2,064,433 |
| 2022-11-10 | $8.90 | $9.30 | $8.64 | $9.25 | $9.25 | 2,446,128 |
| 2022-11-09 | $7.80 | $8.97 | $7.80 | $8.17 | $8.17 | 2,982,416 |
| 2022-11-08 | $7.85 | $8.00 | $7.63 | $7.73 | $7.73 | 2,166,048 |
| 2022-11-07 | $8.07 | $8.14 | $7.66 | $7.81 | $7.81 | 1,900,697 |
| 2022-11-04 | $8.40 | $8.47 | $7.81 | $8.03 | $8.03 | 2,115,121 |
| 2022-11-03 | $8.26 | $8.47 | $8.19 | $8.28 | $8.28 | 1,106,250 |
| 2022-11-02 | $8.84 | $9.06 | $8.44 | $8.45 | $8.45 | 1,095,013 |
| 2022-11-01 | $9.00 | $9.04 | $8.84 | $8.96 | $8.96 | 850,630 |
| 2022-10-31 | $8.84 | $8.96 | $8.73 | $8.83 | $8.83 | 941,479 |
| 2022-10-28 | $8.88 | $9.01 | $8.69 | $8.93 | $8.93 | 842,714 |
| 2022-10-27 | $9.18 | $9.19 | $8.77 | $8.79 | $8.79 | 1,276,553 |
| 2022-10-26 | $9.10 | $9.40 | $9.01 | $9.07 | $9.07 | 1,101,503 |
| 2022-10-25 | $8.63 | $9.23 | $8.61 | $9.10 | $9.10 | 1,225,705 |
| 2022-10-24 | $8.60 | $8.63 | $8.26 | $8.56 | $8.56 | 761,735 |
| 2022-10-21 | $8.17 | $8.55 | $8.02 | $8.55 | $8.55 | 839,414 |
| 2022-10-20 | $8.32 | $8.61 | $8.14 | $8.18 | $8.18 | 724,673 |
| 2022-10-19 | $8.46 | $8.55 | $8.27 | $8.34 | $8.34 | 688,090 |
| 2022-10-18 | $8.75 | $8.93 | $8.43 | $8.60 | $8.60 | 862,186 |
| 2022-10-17 | $8.24 | $8.50 | $8.23 | $8.42 | $8.42 | 941,242 |
| 2022-10-14 | $8.38 | $8.44 | $7.94 | $7.95 | $7.95 | 739,816 |
| 2022-10-13 | $7.73 | $8.33 | $7.61 | $8.30 | $8.30 | 1,280,223 |
| 2022-10-12 | $8.17 | $8.23 | $7.95 | $8.04 | $8.04 | 901,409 |
| 2022-10-11 | $8.25 | $8.34 | $7.94 | $8.13 | $8.13 | 1,214,004 |
| 2022-10-10 | $8.50 | $8.56 | $8.23 | $8.33 | $8.33 | 970,715 |
| 2022-10-07 | $8.86 | $8.93 | $8.39 | $8.44 | $8.44 | 1,109,578 |
| 2022-10-06 | $9.13 | $9.34 | $8.92 | $9.11 | $9.11 | 875,960 |
| 2022-10-05 | $8.68 | $9.19 | $8.64 | $9.16 | $9.16 | 1,369,444 |
| 2022-10-04 | $8.79 | $8.99 | $8.69 | $8.92 | $8.92 | 1,235,248 |
| 2022-10-03 | $8.17 | $8.69 | $8.13 | $8.53 | $8.53 | 1,444,686 |
| 2022-09-30 | $8.44 | $8.56 | $7.98 | $7.98 | $7.98 | 3,108,839 |
| 2022-09-29 | $8.44 | $8.56 | $8.22 | $8.42 | $8.42 | 1,144,935 |
| 2022-09-28 | $8.19 | $8.83 | $8.18 | $8.69 | $8.69 | 1,676,957 |
| 2022-09-27 | $8.08 | $8.33 | $8.01 | $8.20 | $8.20 | 1,199,948 |
| 2022-09-26 | $8.00 | $8.38 | $7.90 | $7.90 | $7.90 | 1,164,012 |
| 2022-09-23 | $8.10 | $8.22 | $7.80 | $8.00 | $8.00 | 1,677,115 |
| 2022-09-22 | $8.75 | $8.77 | $8.27 | $8.31 | $8.31 | 1,116,754 |
| 2022-09-21 | $8.88 | $9.17 | $8.79 | $8.82 | $8.82 | 1,139,365 |
| 2022-09-20 | $8.85 | $9.00 | $8.80 | $8.80 | $8.80 | 928,238 |
| 2022-09-19 | $8.85 | $9.09 | $8.82 | $9.00 | $9.00 | 919,133 |
| 2022-09-16 | $9.07 | $9.13 | $8.86 | $9.03 | $9.03 | 2,873,989 |
| 2022-09-15 | $9.43 | $9.62 | $9.12 | $9.18 | $9.18 | 1,444,912 |
| 2022-09-14 | $9.63 | $9.69 | $9.39 | $9.53 | $9.53 | 887,032 |
| 2022-09-13 | $9.80 | $9.90 | $9.61 | $9.66 | $9.66 | 1,118,909 |
| 2022-09-12 | $10.15 | $10.34 | $10.06 | $10.23 | $10.23 | 971,690 |
| 2022-09-09 | $10.00 | $10.14 | $10.00 | $10.11 | $10.11 | 1,480,106 |
| 2022-09-08 | $9.48 | $9.82 | $9.39 | $9.81 | $9.81 | 1,069,260 |
| 2022-09-07 | $9.33 | $9.66 | $9.33 | $9.58 | $9.58 | 1,119,556 |
| 2022-09-06 | $9.60 | $9.76 | $9.36 | $9.39 | $9.39 | 1,155,347 |
| 2022-09-02 | $10.43 | $10.50 | $9.63 | $9.65 | $9.65 | 1,409,503 |
| 2022-09-01 | $10.00 | $10.00 | $9.56 | $9.79 | $9.79 | 1,122,991 |
| 2022-08-31 | $10.25 | $10.28 | $10.04 | $10.13 | $10.13 | 1,229,340 |
| 2022-08-30 | $10.40 | $10.43 | $10.01 | $10.09 | $10.09 | 843,874 |
| 2022-08-29 | $10.19 | $10.42 | $10.11 | $10.26 | $10.26 | 984,084 |
| 2022-08-26 | $10.66 | $10.79 | $10.26 | $10.35 | $10.35 | 1,051,649 |
| 2022-08-25 | $10.54 | $10.69 | $10.46 | $10.64 | $10.64 | 907,725 |
| 2022-08-24 | $10.21 | $10.65 | $10.11 | $10.37 | $10.37 | 981,899 |
| 2022-08-23 | $10.55 | $10.64 | $10.20 | $10.20 | $10.20 | 1,026,866 |
| 2022-08-22 | $10.82 | $10.97 | $10.55 | $10.57 | $10.57 | 1,109,326 |
| 2022-08-19 | $11.41 | $11.52 | $11.11 | $11.11 | $11.11 | 1,345,966 |
| 2022-08-18 | $11.46 | $11.69 | $11.27 | $11.69 | $11.69 | 871,473 |
| 2022-08-17 | $11.75 | $11.91 | $11.44 | $11.44 | $11.44 | 1,152,246 |
| 2022-08-16 | $12.43 | $12.49 | $12.02 | $12.22 | $12.22 | 1,047,899 |
| 2022-08-15 | $12.24 | $12.62 | $12.20 | $12.48 | $12.48 | 1,033,238 |
| 2022-08-12 | $12.24 | $12.41 | $12.03 | $12.40 | $12.40 | 1,052,721 |
| 2022-08-11 | $12.10 | $13.01 | $12.07 | $12.12 | $12.12 | 2,210,219 |
| 2022-08-10 | $11.56 | $11.83 | $11.08 | $11.83 | $11.83 | 3,215,766 |
| 2022-08-09 | $11.59 | $12.03 | $10.67 | $11.26 | $11.26 | 4,683,764 |
| 2022-08-08 | $12.70 | $13.52 | $12.66 | $13.24 | $13.24 | 2,965,274 |
| 2022-08-05 | $12.09 | $12.61 | $11.88 | $12.61 | $12.61 | 1,341,241 |
| 2022-08-04 | $12.40 | $12.45 | $12.04 | $12.37 | $12.37 | 1,402,701 |
| 2022-08-03 | $11.79 | $12.41 | $11.79 | $12.36 | $12.36 | 1,811,297 |
| 2022-08-02 | $11.43 | $11.97 | $11.41 | $11.91 | $11.91 | 1,090,679 |
| 2022-08-01 | $11.36 | $11.69 | $11.16 | $11.59 | $11.59 | 1,035,036 |
| 2022-07-29 | $11.47 | $11.47 | $11.11 | $11.44 | $11.44 | 1,106,957 |
| 2022-07-28 | $10.67 | $11.44 | $10.52 | $11.42 | $11.42 | 1,559,721 |
| 2022-07-27 | $10.18 | $10.70 | $10.09 | $10.61 | $10.61 | 1,164,706 |
| 2022-07-26 | $10.26 | $10.32 | $10.00 | $10.02 | $10.02 | 901,221 |
| 2022-07-25 | $10.66 | $10.71 | $10.35 | $10.43 | $10.43 | 959,911 |
| 2022-07-22 | $11.22 | $11.22 | $10.50 | $10.66 | $10.66 | 865,820 |
| 2022-07-21 | $10.96 | $11.18 | $10.71 | $11.17 | $11.17 | 1,125,126 |
| 2022-07-20 | $10.38 | $10.91 | $10.31 | $10.86 | $10.86 | 1,394,467 |
| 2022-07-19 | $9.88 | $10.36 | $9.88 | $10.29 | $10.29 | 1,248,439 |
| 2022-07-18 | $10.07 | $10.37 | $9.72 | $9.76 | $9.76 | 1,079,024 |
| 2022-07-15 | $9.61 | $9.90 | $9.38 | $9.89 | $9.89 | 1,046,870 |
| 2022-07-14 | $9.61 | $9.61 | $9.26 | $9.53 | $9.53 | 874,889 |
| 2022-07-13 | $9.38 | $9.72 | $9.31 | $9.69 | $9.69 | 790,252 |
| 2022-07-12 | $9.71 | $9.93 | $9.56 | $9.69 | $9.69 | 812,893 |
| 2022-07-11 | $10.09 | $10.12 | $9.64 | $9.69 | $9.69 | 686,170 |
| 2022-07-08 | $9.77 | $10.29 | $9.72 | $10.15 | $10.15 | 1,022,509 |
| 2022-07-07 | $9.63 | $9.95 | $9.60 | $9.93 | $9.93 | 926,597 |
| 2022-07-06 | $9.89 | $9.99 | $9.39 | $9.47 | $9.47 | 1,243,150 |
| 2022-07-05 | $9.42 | $9.94 | $9.23 | $9.93 | $9.93 | 1,358,903 |
| 2022-07-01 | $9.66 | $9.89 | $9.51 | $9.64 | $9.64 | 1,171,816 |
| 2022-06-30 | $9.62 | $9.83 | $9.40 | $9.70 | $9.70 | 944,247 |
| 2022-06-29 | $10.08 | $10.08 | $9.65 | $9.77 | $9.77 | 969,273 |
| 2022-06-28 | $10.38 | $10.57 | $10.06 | $10.12 | $10.12 | 1,309,837 |
| 2022-06-27 | $10.64 | $10.70 | $10.23 | $10.31 | $10.31 | 941,053 |
| 2022-06-24 | $10.56 | $10.74 | $10.33 | $10.52 | $10.52 | 4,189,209 |
| 2022-06-23 | $9.91 | $10.54 | $9.88 | $10.47 | $10.47 | 1,371,637 |
| 2022-06-22 | $9.60 | $10.08 | $9.58 | $9.90 | $9.90 | 1,225,088 |
| 2022-06-21 | $9.98 | $10.22 | $9.72 | $9.74 | $9.74 | 1,232,127 |
| 2022-06-17 | $9.46 | $9.84 | $9.41 | $9.77 | $9.77 | 3,549,942 |
| 2022-06-16 | $9.59 | $9.73 | $9.28 | $9.44 | $9.44 | 1,551,622 |
| 2022-06-15 | $9.46 | $10.16 | $9.46 | $9.96 | $9.96 | 1,447,283 |
| 2022-06-14 | $9.32 | $9.47 | $9.11 | $9.28 | $9.28 | 1,621,726 |
| 2022-06-13 | $9.66 | $9.87 | $9.20 | $9.25 | $9.25 | 2,191,699 |
| 2022-06-10 | $10.20 | $10.43 | $9.96 | $10.17 | $10.17 | 1,824,340 |
| 2022-06-09 | $10.90 | $10.96 | $10.48 | $10.51 | $10.51 | 1,287,991 |
| 2022-06-08 | $10.83 | $11.09 | $10.78 | $10.97 | $10.97 | 1,255,642 |
| 2022-06-07 | $10.41 | $10.87 | $10.38 | $10.86 | $10.86 | 992,411 |
| 2022-06-06 | $10.92 | $11.12 | $10.52 | $10.62 | $10.62 | 1,266,727 |
| 2022-06-03 | $10.75 | $10.80 | $10.51 | $10.73 | $10.73 | 1,150,960 |
| 2022-06-02 | $10.52 | $11.00 | $10.47 | $10.98 | $10.98 | 1,126,828 |
| 2022-06-01 | $10.91 | $11.10 | $10.43 | $10.50 | $10.50 | 1,322,777 |
| 2022-05-31 | $11.23 | $11.33 | $10.70 | $10.81 | $10.81 | 1,940,012 |
| 2022-05-27 | $10.78 | $11.34 | $10.70 | $11.30 | $11.30 | 1,425,310 |
| 2022-05-26 | $10.24 | $10.74 | $10.17 | $10.56 | $10.56 | 1,094,103 |
| 2022-05-25 | $9.90 | $10.33 | $9.88 | $10.23 | $10.23 | 1,537,166 |
| 2022-05-24 | $10.69 | $10.78 | $9.92 | $9.99 | $9.99 | 2,200,266 |
| 2022-05-23 | $10.29 | $10.37 | $10.00 | $10.25 | $10.25 | 1,440,109 |
| 2022-05-20 | $10.64 | $10.84 | $10.00 | $10.40 | $10.40 | 1,309,918 |
| 2022-05-19 | $10.10 | $10.72 | $10.03 | $10.46 | $10.46 | 1,526,713 |
| 2022-05-18 | $10.55 | $10.90 | $10.00 | $10.16 | $10.16 | 2,250,998 |
| 2022-05-17 | $10.56 | $10.88 | $10.45 | $10.76 | $10.76 | 2,311,791 |
| 2022-05-16 | $10.16 | $10.37 | $9.87 | $10.09 | $10.09 | 1,994,942 |
| 2022-05-13 | $9.97 | $10.44 | $9.90 | $10.36 | $10.36 | 2,128,894 |
| 2022-05-12 | $8.94 | $10.05 | $8.79 | $9.60 | $9.60 | 2,766,096 |
| 2022-05-11 | $9.92 | $10.54 | $9.08 | $9.09 | $9.09 | 2,527,903 |
| 2022-05-10 | $9.20 | $10.41 | $9.17 | $10.15 | $10.15 | 4,110,512 |
| 2022-05-09 | $10.70 | $10.92 | $10.19 | $10.23 | $10.23 | 2,322,211 |
| 2022-05-06 | $11.59 | $11.59 | $10.92 | $11.02 | $11.02 | 2,558,700 |
| 2022-05-05 | $12.10 | $12.10 | $11.20 | $11.48 | $11.48 | 1,359,612 |
| 2022-05-04 | $11.93 | $12.36 | $11.43 | $12.30 | $12.30 | 1,404,188 |
| 2022-05-03 | $11.88 | $12.18 | $11.76 | $11.88 | $11.88 | 1,258,128 |
| 2022-05-02 | $11.24 | $11.84 | $11.10 | $11.83 | $11.83 | 1,548,483 |
| 2022-04-29 | $11.67 | $12.17 | $11.28 | $11.34 | $11.34 | 1,974,681 |
| 2022-04-28 | $11.80 | $12.00 | $11.14 | $11.74 | $11.74 | 3,747,439 |
| 2022-04-27 | $12.56 | $12.93 | $12.16 | $12.23 | $12.23 | 1,395,937 |
| 2022-04-26 | $13.54 | $13.54 | $12.60 | $12.63 | $12.63 | 1,938,913 |
| 2022-04-25 | $13.18 | $13.75 | $13.12 | $13.75 | $13.75 | 1,268,360 |
| 2022-04-22 | $14.07 | $14.30 | $13.29 | $13.37 | $13.37 | 1,589,519 |
| 2022-04-21 | $14.37 | $14.58 | $13.91 | $14.22 | $14.22 | 2,028,480 |
| 2022-04-20 | $14.35 | $14.36 | $13.94 | $13.99 | $13.99 | 785,403 |
| 2022-04-19 | $14.01 | $14.69 | $14.01 | $14.28 | $14.28 | 854,909 |
| 2022-04-18 | $14.40 | $14.45 | $14.00 | $14.10 | $14.10 | 814,529 |
| 2022-04-14 | $15.10 | $15.12 | $14.40 | $14.40 | $14.40 | 797,425 |
| 2022-04-13 | $14.75 | $15.14 | $14.47 | $15.01 | $15.01 | 800,638 |
| 2022-04-12 | $14.97 | $15.38 | $14.65 | $14.72 | $14.72 | 1,120,643 |
| 2022-04-11 | $14.80 | $15.13 | $14.55 | $14.73 | $14.73 | 1,099,196 |
| 2022-04-08 | $15.38 | $15.38 | $14.87 | $14.91 | $14.91 | 967,280 |
| 2022-04-07 | $15.73 | $16.00 | $15.04 | $15.38 | $15.38 | 1,579,101 |
| 2022-04-06 | $16.00 | $16.15 | $15.44 | $15.65 | $15.65 | 1,476,424 |
| 2022-04-05 | $17.41 | $17.50 | $16.31 | $16.37 | $16.37 | 1,296,036 |
| 2022-04-04 | $17.00 | $17.83 | $17.00 | $17.54 | $17.54 | 1,508,295 |
| 2022-04-01 | $16.91 | $17.30 | $16.47 | $16.82 | $16.82 | 1,504,543 |
| 2022-03-31 | $17.00 | $17.10 | $16.64 | $16.68 | $16.68 | 1,162,627 |
| 2022-03-30 | $17.40 | $17.71 | $16.97 | $17.06 | $17.06 | 1,438,152 |
| 2022-03-29 | $16.36 | $17.65 | $16.36 | $17.57 | $17.57 | 1,973,853 |
| 2022-03-28 | $16.00 | $16.24 | $15.86 | $16.22 | $16.22 | 1,113,690 |
| 2022-03-25 | $16.25 | $16.35 | $15.64 | $16.04 | $16.04 | 1,192,091 |
| 2022-03-24 | $15.90 | $16.23 | $15.60 | $16.23 | $16.23 | 1,287,213 |
| 2022-03-23 | $15.91 | $16.50 | $15.72 | $15.83 | $15.83 | 1,189,322 |
| 2022-03-22 | $15.95 | $16.54 | $15.95 | $16.18 | $16.18 | 1,454,544 |
| 2022-03-21 | $16.13 | $16.35 | $15.45 | $15.91 | $15.91 | 1,380,891 |
| 2022-03-18 | $15.30 | $16.32 | $15.29 | $16.26 | $16.26 | 2,898,296 |
| 2022-03-17 | $14.70 | $15.37 | $14.49 | $15.34 | $15.34 | 1,696,017 |
| 2022-03-16 | $14.25 | $14.92 | $14.16 | $14.81 | $14.81 | 1,452,817 |
| 2022-03-15 | $13.68 | $14.06 | $13.33 | $13.96 | $13.96 | 1,029,622 |
| 2022-03-14 | $14.27 | $14.46 | $13.46 | $13.65 | $13.65 | 1,602,038 |
| 2022-03-11 | $15.01 | $15.44 | $14.39 | $14.44 | $14.44 | 1,498,407 |
| 2022-03-10 | $14.86 | $15.00 | $14.53 | $14.95 | $14.95 | 1,239,734 |
| 2022-03-09 | $14.88 | $15.35 | $14.50 | $15.28 | $15.28 | 1,992,262 |
| 2022-03-08 | $14.59 | $15.36 | $14.28 | $14.55 | $14.55 | 1,940,064 |
| 2022-03-07 | $14.30 | $15.21 | $14.30 | $14.46 | $14.46 | 2,114,520 |
| 2022-03-04 | $15.54 | $15.64 | $14.50 | $14.61 | $14.61 | 2,678,320 |
| 2022-03-03 | $16.93 | $16.94 | $15.75 | $15.81 | $15.81 | 2,696,482 |
| 2022-03-02 | $17.40 | $17.49 | $16.21 | $17.01 | $17.01 | 4,033,318 |
| 2022-03-01 | $20.48 | $20.51 | $17.14 | $17.26 | $17.26 | 9,211,614 |
| 2022-02-28 | $17.38 | $18.08 | $17.23 | $17.82 | $17.82 | 3,451,207 |
| 2022-02-25 | $17.25 | $17.45 | $16.63 | $17.44 | $17.44 | 1,314,516 |
| 2022-02-24 | $15.50 | $17.28 | $15.38 | $17.26 | $17.26 | 2,487,277 |
| 2022-02-23 | $17.23 | $17.83 | $16.40 | $16.44 | $16.44 | 1,581,352 |
| 2022-02-22 | $16.95 | $17.68 | $16.84 | $17.09 | $17.09 | 1,434,098 |
| 2022-02-18 | $18.23 | $18.37 | $17.38 | $17.59 | $17.59 | 1,440,641 |
| 2022-02-17 | $18.83 | $18.93 | $18.10 | $18.27 | $18.27 | 848,625 |
| 2022-02-16 | $19.17 | $19.25 | $18.74 | $19.11 | $19.11 | 977,426 |
| 2022-02-15 | $18.70 | $19.40 | $18.51 | $19.38 | $19.38 | 942,336 |
| 2022-02-14 | $18.30 | $18.97 | $18.15 | $18.35 | $18.35 | 1,064,486 |
| 2022-02-11 | $18.77 | $19.35 | $18.19 | $18.45 | $18.45 | 1,167,266 |
| 2022-02-10 | $18.69 | $19.73 | $18.27 | $18.66 | $18.66 | 1,188,226 |
| 2022-02-09 | $18.58 | $19.07 | $18.41 | $19.06 | $19.06 | 1,416,923 |
| 2022-02-08 | $17.77 | $18.51 | $17.73 | $18.39 | $18.39 | 1,336,978 |
| 2022-02-07 | $17.76 | $18.42 | $17.68 | $17.78 | $17.78 | 1,289,191 |
| 2022-02-04 | $17.06 | $17.94 | $16.80 | $17.86 | $17.86 | 1,577,957 |
| 2022-02-03 | $17.50 | $17.77 | $16.93 | $17.00 | $17.00 | 2,057,113 |
| 2022-02-02 | $18.35 | $18.69 | $17.72 | $18.08 | $18.08 | 2,771,317 |
| 2022-02-01 | $18.07 | $18.55 | $17.60 | $18.24 | $18.24 | 1,757,879 |
| 2022-01-31 | $16.66 | $17.93 | $16.60 | $17.90 | $17.90 | 2,295,073 |
| 2022-01-28 | $16.00 | $16.58 | $15.75 | $16.56 | $16.56 | 2,019,578 |
| 2022-01-27 | $16.73 | $17.09 | $15.88 | $16.03 | $16.03 | 1,594,593 |
| 2022-01-26 | $17.44 | $17.60 | $16.27 | $16.39 | $16.39 | 1,845,723 |
| 2022-01-25 | $16.32 | $17.20 | $16.19 | $16.77 | $16.77 | 2,552,459 |
| 2022-01-24 | $16.16 | $17.02 | $15.33 | $16.85 | $16.85 | 4,774,863 |
| 2022-01-21 | $17.99 | $18.09 | $16.87 | $16.87 | $16.87 | 3,444,853 |
| 2022-01-20 | $18.78 | $19.67 | $18.36 | $18.40 | $18.40 | 1,965,059 |
| 2022-01-19 | $18.92 | $19.42 | $18.51 | $18.54 | $18.54 | 1,751,982 |
| 2022-01-18 | $19.75 | $19.85 | $18.90 | $18.92 | $18.92 | 1,326,291 |
| 2022-01-14 | $19.43 | $20.10 | $19.30 | $19.88 | $19.88 | 1,131,572 |
| 2022-01-13 | $20.18 | $20.55 | $19.52 | $19.58 | $19.58 | 1,104,814 |
| 2022-01-12 | $20.57 | $20.88 | $20.06 | $20.18 | $20.18 | 1,284,819 |
| 2022-01-11 | $19.75 | $20.53 | $19.45 | $20.24 | $20.24 | 1,632,151 |
| 2022-01-10 | $19.58 | $19.71 | $18.81 | $19.66 | $19.66 | 1,999,598 |
| 2022-01-07 | $20.00 | $20.68 | $19.73 | $19.83 | $19.83 | 2,159,131 |
| 2022-01-06 | $20.22 | $20.86 | $19.30 | $19.79 | $19.79 | 2,398,721 |
| 2022-01-05 | $21.53 | $22.12 | $20.27 | $20.31 | $20.31 | 2,066,893 |
| 2022-01-04 | $22.24 | $22.32 | $21.05 | $21.82 | $21.82 | 2,055,023 |
| 2022-01-03 | $22.06 | $22.67 | $21.48 | $22.12 | $22.12 | 1,851,874 |
| 2021-12-31 | $21.59 | $22.25 | $21.51 | $21.54 | $21.54 | 1,517,357 |
| 2021-12-30 | $21.15 | $22.50 | $21.04 | $21.76 | $21.76 | 1,726,362 |
| 2021-12-29 | $21.33 | $21.50 | $20.80 | $21.18 | $21.18 | 1,397,468 |
| 2021-12-28 | $21.98 | $22.10 | $21.19 | $21.31 | $21.31 | 1,320,408 |
| 2021-12-27 | $21.81 | $22.17 | $21.55 | $22.00 | $22.00 | 1,418,702 |
| 2021-12-23 | $21.95 | $22.26 | $21.73 | $22.02 | $22.02 | 1,007,272 |
| 2021-12-22 | $22.17 | $22.52 | $21.71 | $21.95 | $21.95 | 1,519,243 |
| 2021-12-21 | $21.50 | $22.32 | $21.45 | $22.31 | $22.31 | 1,735,792 |
| 2021-12-20 | $20.99 | $21.58 | $20.78 | $21.34 | $21.34 | 1,424,085 |
| 2021-12-17 | $20.64 | $22.07 | $20.51 | $21.83 | $21.83 | 5,640,728 |
| 2021-12-16 | $21.74 | $21.99 | $20.28 | $20.77 | $20.77 | 2,253,598 |
| 2021-12-15 | $21.06 | $21.70 | $20.18 | $21.42 | $21.42 | 2,574,542 |
| 2021-12-14 | $20.86 | $21.55 | $20.72 | $21.04 | $21.04 | 1,584,883 |
| 2021-12-13 | $22.15 | $22.22 | $20.98 | $21.33 | $21.33 | 1,588,764 |
| 2021-12-10 | $22.90 | $23.19 | $22.00 | $22.22 | $22.22 | 1,603,148 |
| 2021-12-09 | $23.22 | $23.56 | $22.46 | $22.63 | $22.63 | 2,212,645 |
| 2021-12-08 | $23.10 | $24.15 | $22.96 | $23.55 | $23.55 | 2,455,539 |
| 2021-12-07 | $22.26 | $23.54 | $22.24 | $22.75 | $22.75 | 2,923,414 |
| 2021-12-06 | $21.14 | $22.04 | $20.47 | $21.65 | $21.65 | 2,258,326 |
| 2021-12-03 | $22.04 | $22.14 | $20.72 | $21.23 | $21.23 | 2,382,054 |
| 2021-12-02 | $21.35 | $22.33 | $21.09 | $22.08 | $22.08 | 2,007,934 |
| 2021-12-01 | $23.22 | $23.35 | $21.32 | $21.33 | $21.33 | 2,271,758 |
| 2021-11-30 | $22.46 | $23.00 | $21.39 | $22.78 | $22.78 | 2,561,873 |
| 2021-11-29 | $23.07 | $23.32 | $22.17 | $22.79 | $22.79 | 1,822,052 |
| 2021-11-26 | $22.57 | $23.14 | $22.14 | $22.66 | $22.66 | 1,406,443 |
| 2021-11-24 | $22.81 | $23.88 | $22.57 | $23.54 | $23.54 | 1,562,251 |
| 2021-11-23 | $23.00 | $24.23 | $22.67 | $22.97 | $22.97 | 3,143,595 |
| 2021-11-22 | $24.40 | $24.60 | $22.70 | $23.06 | $23.06 | 3,239,215 |
| 2021-11-19 | $24.20 | $24.66 | $24.07 | $24.30 | $24.30 | 1,945,184 |
| 2021-11-18 | $25.70 | $25.89 | $24.24 | $24.52 | $24.52 | 2,746,180 |
| 2021-11-17 | $25.40 | $26.22 | $25.30 | $25.61 | $25.61 | 3,477,303 |
| 2021-11-16 | $25.71 | $25.91 | $24.87 | $25.88 | $25.88 | 3,262,091 |
| 2021-11-15 | $25.64 | $26.50 | $25.45 | $26.04 | $26.04 | 4,872,272 |
| 2021-11-12 | $25.64 | $26.03 | $25.35 | $25.65 | $25.65 | 7,878,192 |
| 2021-11-11 | $25.83 | $26.42 | $25.06 | $25.21 | $25.21 | 13,647,883 |
| 2021-11-10 | $28.54 | $29.48 | $27.59 | $28.04 | $28.04 | 2,780,995 |
| 2021-11-09 | $31.40 | $32.00 | $27.78 | $29.01 | $29.01 | 7,429,083 |
| 2021-11-08 | $33.15 | $34.35 | $32.85 | $33.88 | $33.88 | 4,319,944 |
| 2021-11-05 | $32.05 | $32.59 | $31.42 | $32.34 | $32.34 | 2,780,972 |
| 2021-11-04 | $33.20 | $34.97 | $31.33 | $31.81 | $31.81 | 5,061,606 |
| 2021-11-03 | $31.34 | $32.67 | $30.80 | $31.38 | $31.38 | 2,387,674 |
| 2021-11-02 | $31.65 | $31.70 | $30.32 | $31.33 | $31.33 | 2,197,083 |
| 2021-11-01 | $28.40 | $31.73 | $28.30 | $31.61 | $31.61 | 4,022,445 |
| 2021-10-29 | $27.54 | $28.42 | $27.43 | $28.16 | $28.16 | 1,459,440 |
| 2021-10-28 | $27.50 | $28.99 | $27.27 | $27.90 | $27.90 | 3,204,000 |
| 2021-10-27 | $28.50 | $29.59 | $27.01 | $27.05 | $27.05 | 2,058,343 |
| 2021-10-26 | $28.71 | $29.10 | $27.93 | $28.71 | $28.71 | 2,399,836 |
| 2021-10-25 | $27.03 | $29.05 | $26.73 | $28.71 | $28.71 | 2,989,388 |
| 2021-10-22 | $27.88 | $27.88 | $26.32 | $26.78 | $26.78 | 1,636,423 |
| 2021-10-21 | $28.05 | $29.05 | $27.76 | $27.98 | $27.98 | 1,403,550 |
| 2021-10-20 | $28.50 | $28.80 | $27.70 | $28.14 | $28.14 | 1,621,892 |
| 2021-10-19 | $27.10 | $28.49 | $26.83 | $28.44 | $28.44 | 1,790,862 |
| 2021-10-18 | $26.04 | $27.39 | $25.99 | $26.85 | $26.85 | 1,178,770 |
| 2021-10-15 | $27.69 | $27.81 | $26.10 | $26.10 | $26.10 | 2,039,211 |
| 2021-10-14 | $27.51 | $28.07 | $27.10 | $27.32 | $27.32 | 1,577,124 |
| 2021-10-13 | $26.87 | $27.40 | $26.51 | $27.01 | $27.01 | 1,379,973 |
| 2021-10-12 | $26.32 | $27.00 | $26.17 | $26.62 | $26.62 | 1,429,326 |
| 2021-10-11 | $26.59 | $27.44 | $26.20 | $26.20 | $26.20 | 1,299,931 |
| 2021-10-08 | $26.83 | $27.28 | $26.44 | $26.60 | $26.60 | 1,210,179 |
| 2021-10-07 | $26.08 | $27.36 | $25.96 | $26.79 | $26.79 | 1,579,516 |
| 2021-10-06 | $25.73 | $26.00 | $25.05 | $25.78 | $25.78 | 1,801,155 |
| 2021-10-05 | $26.22 | $26.90 | $26.07 | $26.27 | $26.27 | 1,484,232 |
| 2021-10-04 | $27.21 | $27.27 | $26.02 | $26.09 | $26.09 | 1,641,416 |
| 2021-10-01 | $27.73 | $28.12 | $26.70 | $27.67 | $27.67 | 1,425,814 |
| 2021-09-30 | $27.96 | $28.23 | $27.26 | $27.57 | $27.57 | 1,244,200 |
| 2021-09-29 | $28.72 | $28.80 | $27.54 | $27.77 | $27.77 | 1,208,775 |
| 2021-09-28 | $29.30 | $29.54 | $28.41 | $28.53 | $28.53 | 1,349,808 |
| 2021-09-27 | $29.10 | $29.96 | $28.63 | $29.79 | $29.79 | 1,415,080 |
| 2021-09-24 | $29.01 | $29.79 | $28.35 | $29.15 | $29.15 | 1,621,569 |
| 2021-09-23 | $29.56 | $30.26 | $29.41 | $29.49 | $29.49 | 1,426,740 |
| 2021-09-22 | $28.75 | $29.43 | $28.66 | $29.00 | $29.00 | 1,474,611 |
| 2021-09-21 | $28.09 | $28.71 | $27.88 | $28.35 | $28.35 | 2,196,971 |
| 2021-09-20 | $28.56 | $28.74 | $27.29 | $27.91 | $27.91 | 2,549,084 |
| 2021-09-17 | $30.68 | $30.85 | $29.60 | $30.00 | $30.00 | 3,739,227 |
| 2021-09-16 | $29.96 | $31.55 | $29.39 | $30.63 | $30.63 | 2,473,275 |
| 2021-09-15 | $29.81 | $30.16 | $29.09 | $30.10 | $30.10 | 1,296,478 |
| 2021-09-14 | $30.67 | $31.07 | $29.64 | $29.88 | $29.88 | 2,000,862 |
| 2021-09-13 | $31.15 | $31.23 | $29.75 | $30.47 | $30.47 | 1,873,496 |
| 2021-09-10 | $32.23 | $32.60 | $30.86 | $30.91 | $30.91 | 2,160,322 |
| 2021-09-09 | $30.70 | $32.44 | $30.38 | $32.04 | $32.04 | 2,345,314 |
| 2021-09-08 | $32.59 | $32.70 | $30.40 | $31.06 | $31.06 | 2,513,311 |
| 2021-09-07 | $32.31 | $33.01 | $31.40 | $32.78 | $32.78 | 2,002,815 |
| 2021-09-03 | $32.20 | $32.31 | $30.95 | $31.97 | $31.97 | 1,987,167 |
| 2021-09-02 | $32.10 | $33.40 | $31.88 | $32.44 | $32.44 | 2,676,243 |
| 2021-09-01 | $30.91 | $32.37 | $30.88 | $31.85 | $31.85 | 3,799,567 |
| 2021-08-31 | $30.30 | $30.71 | $29.52 | $30.44 | $30.44 | 1,994,478 |
| 2021-08-30 | $30.38 | $31.20 | $29.39 | $30.13 | $30.13 | 2,345,695 |
| 2021-08-27 | $28.80 | $30.33 | $28.68 | $29.99 | $29.99 | 2,084,578 |
| 2021-08-26 | $29.41 | $30.70 | $28.62 | $28.71 | $28.71 | 1,918,296 |
| 2021-08-25 | $29.75 | $30.82 | $28.95 | $29.65 | $29.65 | 2,538,001 |
| 2021-08-24 | $29.32 | $30.42 | $28.99 | $30.21 | $30.21 | 3,182,984 |
| 2021-08-23 | $28.12 | $29.29 | $27.62 | $29.21 | $29.21 | 2,919,772 |
| 2021-08-20 | $27.18 | $27.95 | $26.82 | $27.89 | $27.89 | 2,220,348 |
| 2021-08-19 | $27.79 | $28.47 | $26.91 | $27.23 | $27.23 | 2,614,302 |
| 2021-08-18 | $28.19 | $29.75 | $27.88 | $28.12 | $28.12 | 3,587,768 |
| 2021-08-17 | $29.01 | $29.85 | $27.23 | $27.60 | $27.60 | 3,960,632 |
| 2021-08-16 | $29.95 | $30.78 | $28.63 | $28.76 | $28.76 | 4,482,281 |
| 2021-08-13 | $33.14 | $33.20 | $30.03 | $30.14 | $30.14 | 4,275,473 |
| 2021-08-12 | $33.27 | $34.03 | $32.56 | $33.27 | $33.27 | 3,281,971 |
| 2021-08-11 | $34.59 | $36.20 | $32.85 | $33.84 | $33.84 | 10,757,056 |
| 2021-08-10 | $32.55 | $40.40 | $32.01 | $34.44 | $34.44 | 43,649,194 |
| 2021-08-09 | $27.67 | $28.73 | $27.40 | $28.35 | $28.35 | 3,376,682 |
| 2021-08-06 | $28.16 | $28.40 | $27.25 | $27.66 | $27.66 | 1,524,677 |
| 2021-08-05 | $26.96 | $29.46 | $26.63 | $28.07 | $28.07 | 3,681,241 |
| 2021-08-04 | $26.49 | $27.30 | $26.21 | $26.29 | $26.29 | 1,488,516 |
| 2021-08-03 | $27.34 | $27.50 | $25.86 | $26.60 | $26.60 | 1,877,675 |
| 2021-08-02 | $27.91 | $28.39 | $27.26 | $27.51 | $27.51 | 1,872,919 |
| 2021-07-30 | $27.24 | $28.13 | $27.10 | $27.54 | $27.54 | 2,366,720 |
| 2021-07-29 | $27.22 | $28.28 | $26.61 | $27.77 | $27.77 | 4,236,655 |
| 2021-07-28 | $25.32 | $27.04 | $25.24 | $26.73 | $26.73 | 3,941,807 |
| 2021-07-27 | $24.55 | $25.17 | $23.24 | $24.94 | $24.94 | 3,073,513 |
| 2021-07-26 | $25.80 | $25.84 | $24.04 | $24.82 | $24.82 | 4,096,657 |
| 2021-07-23 | $26.05 | $26.29 | $25.12 | $25.82 | $25.82 | 2,023,868 |
| 2021-07-22 | $27.51 | $27.70 | $25.65 | $25.99 | $25.99 | 2,661,596 |
| 2021-07-21 | $26.80 | $27.88 | $26.52 | $27.58 | $27.58 | 2,423,692 |
| 2021-07-20 | $25.90 | $26.99 | $24.93 | $26.64 | $26.64 | 2,969,563 |
| 2021-07-19 | $24.50 | $26.48 | $24.12 | $25.90 | $25.90 | 4,203,417 |
| 2021-07-16 | $27.37 | $27.72 | $25.22 | $25.30 | $25.30 | 3,773,342 |
| 2021-07-15 | $28.75 | $29.11 | $26.88 | $27.27 | $27.27 | 3,541,478 |
| 2021-07-14 | $29.63 | $31.50 | $28.43 | $28.65 | $28.65 | 5,729,504 |
| 2021-07-13 | $30.70 | $31.08 | $29.45 | $29.46 | $29.46 | 3,539,211 |
| 2021-07-12 | $34.60 | $35.98 | $30.89 | $31.10 | $31.10 | 5,545,856 |
| 2021-07-09 | $34.15 | $34.73 | $33.31 | $34.41 | $34.41 | 1,937,062 |
| 2021-07-08 | $32.88 | $34.94 | $32.17 | $34.22 | $34.22 | 4,403,461 |
| 2021-07-07 | $35.98 | $36.15 | $33.81 | $34.05 | $34.05 | 2,305,663 |
| 2021-07-06 | $36.25 | $37.62 | $34.18 | $36.00 | $36.00 | 3,971,510 |
| 2021-07-02 | $39.00 | $39.90 | $36.05 | $36.11 | $36.11 | 3,354,462 |
| 2021-07-01 | $40.42 | $40.53 | $37.33 | $38.50 | $38.50 | 3,079,718 |
| 2021-06-30 | $38.00 | $40.14 | $36.63 | $39.97 | $39.97 | 4,597,923 |
| 2021-06-29 | $40.46 | $41.45 | $38.16 | $38.40 | $38.40 | 3,400,013 |
| 2021-06-28 | $39.26 | $41.45 | $39.18 | $40.06 | $40.06 | 4,133,465 |
| 2021-06-25 | $38.20 | $41.48 | $37.31 | $39.30 | $39.30 | 14,728,714 |
| 2021-06-24 | $38.22 | $39.39 | $36.18 | $38.12 | $38.12 | 6,200,576 |
| 2021-06-23 | $36.21 | $38.34 | $35.82 | $38.04 | $38.04 | 11,697,467 |
| 2021-06-22 | $29.60 | $38.55 | $29.60 | $36.87 | $36.87 | 41,662,371 |
| 2021-06-21 | $28.18 | $28.88 | $27.27 | $28.88 | $28.88 | 3,489,792 |
| 2021-06-18 | $28.83 | $29.40 | $27.43 | $27.95 | $27.95 | 4,425,106 |
| 2021-06-17 | $27.68 | $29.27 | $27.56 | $29.02 | $29.02 | 3,183,518 |
| 2021-06-16 | $27.13 | $28.06 | $26.85 | $28.00 | $28.00 | 2,422,731 |
| 2021-06-15 | $29.27 | $29.41 | $27.32 | $27.86 | $27.86 | 3,183,084 |
| 2021-06-14 | $30.02 | $30.64 | $28.75 | $29.35 | $29.35 | 2,842,264 |
| 2021-06-11 | $29.61 | $31.01 | $29.36 | $29.83 | $29.83 | 2,412,967 |
| 2021-06-10 | $29.82 | $30.50 | $28.78 | $29.30 | $29.30 | 2,646,163 |
| 2021-06-09 | $31.45 | $31.69 | $29.78 | $29.86 | $29.86 | 3,265,341 |
| 2021-06-08 | $31.55 | $31.98 | $30.34 | $31.14 | $31.14 | 3,411,004 |
| 2021-06-07 | $30.05 | $31.71 | $29.36 | $31.36 | $31.36 | 3,298,554 |
| 2021-06-04 | $30.56 | $30.72 | $29.35 | $30.00 | $30.00 | 3,473,830 |
| 2021-06-03 | $31.56 | $32.47 | $30.01 | $30.24 | $30.24 | 5,220,611 |
| 2021-06-02 | $29.31 | $33.00 | $29.17 | $32.34 | $32.34 | 7,197,608 |
| 2021-06-01 | $29.93 | $30.25 | $28.57 | $29.05 | $29.05 | 4,080,274 |
| 2021-05-28 | $31.00 | $32.50 | $29.22 | $29.41 | $29.41 | 6,977,376 |
| 2021-05-27 | $28.95 | $31.12 | $28.56 | $30.89 | $30.89 | 5,654,176 |
| 2021-05-26 | $27.29 | $29.88 | $27.10 | $29.37 | $29.37 | 6,787,886 |
| 2021-05-25 | $28.19 | $28.79 | $26.57 | $26.97 | $26.97 | 5,821,449 |
| 2021-05-24 | $26.60 | $28.53 | $25.82 | $27.91 | $27.91 | 7,626,267 |
| 2021-05-21 | $25.61 | $27.85 | $25.41 | $27.14 | $27.14 | 11,306,592 |
| 2021-05-20 | $25.11 | $25.78 | $23.81 | $24.95 | $24.95 | 4,949,159 |
| 2021-05-19 | $23.46 | $25.25 | $23.13 | $24.71 | $24.71 | 7,518,636 |
| 2021-05-18 | $22.67 | $26.45 | $22.43 | $24.97 | $24.97 | 15,646,845 |
| 2021-05-17 | $22.50 | $23.85 | $22.14 | $22.71 | $22.71 | 6,898,443 |
| 2021-05-14 | $20.28 | $22.39 | $20.26 | $22.33 | $22.33 | 5,699,898 |
| 2021-05-13 | $21.30 | $22.64 | $19.20 | $20.12 | $20.12 | 9,182,241 |
| 2021-05-12 | $23.17 | $23.65 | $20.58 | $21.02 | $21.02 | 15,565,377 |
| 2021-05-11 | $20.28 | $24.29 | $19.70 | $24.03 | $24.03 | 60,233,247 |
| 2021-05-10 | $18.95 | $18.99 | $17.47 | $17.77 | $17.77 | 5,557,234 |
| 2021-05-07 | $18.65 | $19.65 | $18.46 | $19.21 | $19.21 | 2,571,634 |
| 2021-05-06 | $19.12 | $19.12 | $17.96 | $18.42 | $18.42 | 3,571,992 |
| 2021-05-05 | $19.70 | $20.22 | $18.89 | $19.03 | $19.03 | 1,350,219 |
| 2021-05-04 | $20.12 | $20.12 | $19.06 | $19.53 | $19.53 | 2,639,314 |
| 2021-05-03 | $21.43 | $21.58 | $20.37 | $20.45 | $20.45 | 2,866,623 |
| 2021-04-30 | $21.75 | $22.37 | $21.27 | $21.54 | $21.54 | 2,158,452 |
| 2021-04-29 | $23.00 | $23.00 | $21.52 | $21.99 | $21.99 | 2,195,587 |
| 2021-04-28 | $22.72 | $23.16 | $22.10 | $22.83 | $22.83 | 1,177,108 |
| 2021-04-27 | $23.38 | $23.45 | $22.45 | $22.96 | $22.96 | 2,346,514 |
| 2021-04-26 | $22.45 | $23.47 | $22.21 | $23.15 | $23.15 | 2,729,111 |
| 2021-04-23 | $21.87 | $22.63 | $21.25 | $22.18 | $22.18 | 2,630,619 |
| 2021-04-22 | $22.31 | $22.85 | $21.39 | $21.58 | $21.58 | 5,338,133 |
| 2021-04-21 | $19.00 | $21.68 | $18.59 | $21.66 | $21.66 | 4,918,660 |
| 2021-04-20 | $19.08 | $19.95 | $18.80 | $19.35 | $19.35 | 3,459,076 |
| 2021-04-19 | $20.68 | $20.77 | $18.46 | $18.94 | $18.94 | 5,765,366 |
| 2021-04-16 | $20.72 | $21.70 | $20.20 | $21.33 | $21.33 | 3,449,694 |
| 2021-04-15 | $23.36 | $23.36 | $20.80 | $21.03 | $21.03 | 4,866,915 |
| 2021-04-14 | $23.05 | $24.59 | $22.80 | $22.95 | $22.95 | 2,945,337 |
| 2021-04-13 | $22.45 | $23.28 | $22.06 | $22.97 | $22.97 | 3,406,446 |
| 2021-04-12 | $23.72 | $23.77 | $22.11 | $22.16 | $22.16 | 3,507,277 |
| 2021-04-09 | $24.00 | $24.00 | $23.30 | $23.90 | $23.90 | 1,520,052 |
| 2021-04-08 | $24.69 | $24.90 | $23.70 | $24.07 | $24.07 | 1,889,013 |
| 2021-04-07 | $25.94 | $26.19 | $24.12 | $24.42 | $24.42 | 2,763,419 |
| 2021-04-06 | $27.12 | $27.18 | $25.90 | $26.27 | $26.27 | 2,605,658 |
| 2021-04-05 | $27.40 | $28.17 | $26.71 | $27.09 | $27.09 | 2,208,647 |
| 2021-04-01 | $28.49 | $28.97 | $26.84 | $27.05 | $27.05 | 2,871,811 |
| 2021-03-31 | $26.71 | $27.88 | $26.68 | $27.44 | $27.44 | 3,238,186 |
| 2021-03-30 | $25.08 | $26.39 | $24.50 | $26.10 | $26.10 | 2,328,078 |
| 2021-03-29 | $26.70 | $27.14 | $24.86 | $25.10 | $25.10 | 2,786,396 |
| 2021-03-26 | $26.82 | $27.45 | $25.42 | $27.00 | $27.00 | 3,020,464 |
| 2021-03-25 | $23.76 | $27.26 | $23.35 | $26.95 | $26.95 | 4,286,065 |
| 2021-03-24 | $27.50 | $27.90 | $24.42 | $24.65 | $24.65 | 4,109,611 |
| 2021-03-23 | $29.08 | $29.57 | $25.97 | $26.22 | $26.22 | 4,366,370 |
| 2021-03-22 | $30.17 | $30.17 | $28.14 | $29.01 | $29.01 | 2,635,487 |
| 2021-03-19 | $29.57 | $30.38 | $28.36 | $28.76 | $28.76 | 6,873,702 |
| 2021-03-18 | $31.55 | $31.99 | $29.60 | $29.85 | $29.85 | 3,413,426 |
| 2021-03-17 | $28.82 | $32.65 | $28.31 | $32.22 | $32.22 | 3,186,464 |
| 2021-03-16 | $33.50 | $34.25 | $29.36 | $29.88 | $29.88 | 5,390,613 |
| 2021-03-15 | $32.39 | $33.72 | $31.87 | $32.74 | $32.74 | 5,059,401 |
| 2021-03-12 | $29.68 | $31.79 | $29.05 | $31.14 | $31.14 | 5,749,916 |
| 2021-03-11 | $28.00 | $29.92 | $27.34 | $29.92 | $29.92 | 5,266,890 |
| 2021-03-10 | $26.70 | $27.86 | $25.45 | $26.51 | $26.51 | 4,778,956 |
| 2021-03-09 | $23.99 | $26.62 | $23.52 | $26.01 | $26.01 | 7,522,583 |
| 2021-03-08 | $24.81 | $25.62 | $22.73 | $22.87 | $22.87 | 5,530,810 |
| 2021-03-05 | $26.40 | $26.47 | $22.00 | $24.75 | $24.75 | 8,091,573 |
| 2021-03-04 | $26.19 | $29.10 | $24.62 | $25.63 | $25.63 | 8,845,853 |
| 2021-03-03 | $31.88 | $32.68 | $27.17 | $27.49 | $27.49 | 8,071,433 |
| 2021-03-02 | $37.34 | $38.17 | $31.04 | $31.17 | $31.17 | 8,014,845 |
| 2021-03-01 | $38.70 | $39.23 | $37.00 | $38.79 | $38.79 | 3,756,507 |
| 2021-02-26 | $35.83 | $37.99 | $34.40 | $35.84 | $35.84 | 3,785,601 |
| 2021-02-25 | $38.11 | $39.67 | $34.41 | $35.87 | $35.87 | 4,351,836 |
| 2021-02-24 | $35.95 | $38.24 | $33.76 | $37.44 | $37.44 | 5,640,872 |
| 2021-02-23 | $36.01 | $37.94 | $32.59 | $36.50 | $36.50 | 7,729,480 |
| 2021-02-22 | $42.74 | $44.59 | $39.90 | $40.35 | $40.35 | 4,444,875 |
| 2021-02-19 | $41.95 | $45.55 | $41.86 | $43.19 | $43.19 | 4,020,466 |
| 2021-02-18 | $42.04 | $44.01 | $40.05 | $41.41 | $41.41 | 5,567,722 |
| 2021-02-17 | $46.13 | $47.61 | $43.00 | $45.07 | $45.07 | 5,004,007 |
| 2021-02-16 | $48.08 | $50.79 | $47.54 | $47.85 | $47.85 | 4,380,235 |
| 2021-02-12 | $48.48 | $49.49 | $45.56 | $47.88 | $47.88 | 5,392,148 |
| 2021-02-11 | $52.94 | $54.89 | $47.11 | $49.94 | $49.94 | 6,150,353 |
| 2021-02-10 | $55.02 | $56.50 | $49.00 | $51.48 | $51.48 | 7,232,242 |
| 2021-02-09 | $51.99 | $55.96 | $49.11 | $55.35 | $55.35 | 7,343,768 |
| 2021-02-08 | $47.94 | $52.88 | $47.10 | $52.35 | $52.35 | 7,198,473 |
| 2021-02-05 | $45.00 | $48.59 | $43.15 | $47.95 | $47.95 | 6,061,765 |
| 2021-02-04 | $43.92 | $46.68 | $42.85 | $44.40 | $44.40 | 5,313,234 |
| 2021-02-03 | $38.79 | $46.12 | $38.79 | $43.73 | $43.73 | 9,915,465 |
| 2021-02-02 | $39.32 | $39.57 | $36.88 | $38.86 | $38.86 | 4,537,942 |
| 2021-02-01 | $36.00 | $40.02 | $35.85 | $38.91 | $38.91 | 7,756,992 |
| 2021-01-29 | $37.80 | $39.99 | $35.54 | $35.54 | $35.54 | 6,920,789 |
| 2021-01-28 | $40.75 | $41.80 | $33.55 | $37.99 | $37.99 | 11,927,706 |
| 2021-01-27 | $35.89 | $44.17 | $35.58 | $42.23 | $42.23 | 12,080,096 |
| 2021-01-26 | $36.58 | $37.27 | $34.80 | $37.19 | $37.19 | 8,268,643 |
| 2021-01-25 | $36.03 | $38.96 | $34.30 | $36.51 | $36.51 | 12,319,877 |
| 2021-01-22 | $30.10 | $35.36 | $30.05 | $34.48 | $34.48 | 15,823,187 |
| 2021-01-21 | $31.00 | $32.66 | $29.66 | $31.38 | $31.38 | 6,712,053 |
| 2021-01-20 | $31.50 | $32.69 | $30.40 | $30.72 | $30.72 | 9,110,915 |
| 2021-01-19 | $29.54 | $33.50 | $29.53 | $30.99 | $30.99 | 15,703,013 |
| 2021-01-15 | $28.27 | $31.50 | $28.13 | $28.25 | $28.25 | 21,067,900 |
| 2021-01-14 | $23.50 | $32.13 | $23.45 | $32.01 | $32.01 | 36,067,998 |
| 2021-01-13 | $24.40 | $25.55 | $23.03 | $23.50 | $23.50 | 10,546,334 |
| 2021-01-12 | $27.41 | $28.40 | $23.68 | $24.24 | $24.24 | 21,262,542 |
| 2021-01-11 | $22.46 | $28.50 | $22.39 | $27.59 | $27.59 | 60,183,339 |
| 2021-01-08 | $21.09 | $31.45 | $19.60 | $23.53 | $23.53 | 133,731,215 |
| 2021-01-07 | $12.36 | $25.33 | $12.36 | $22.96 | $22.96 | 192,547,232 |
| 2021-01-06 | $10.86 | $11.50 | $10.79 | $11.24 | $11.24 | 3,040,380 |
| 2021-01-05 | $10.38 | $11.11 | $10.37 | $10.89 | $10.89 | 2,105,042 |
| 2021-01-04 | $10.73 | $10.81 | $10.28 | $10.47 | $10.47 | 2,383,729 |
| 2020-12-31 | $10.68 | $10.91 | $10.43 | $10.48 | $10.48 | 2,201,688 |
| 2020-12-30 | $10.35 | $10.75 | $10.32 | $10.69 | $10.69 | 2,990,828 |
| 2020-12-29 | $11.29 | $11.30 | $10.12 | $10.15 | $10.15 | 4,500,075 |
| 2020-12-28 | $11.89 | $11.93 | $11.09 | $11.22 | $11.22 | 3,903,051 |
| 2020-12-24 | $12.41 | $12.42 | $11.48 | $11.55 | $11.55 | 2,027,199 |
| 2020-12-23 | $11.94 | $12.77 | $11.90 | $12.22 | $12.22 | 23,594,470 |
| 2020-12-22 | $10.99 | $11.97 | $10.97 | $11.90 | $11.90 | 2,999,964 |
| 2020-12-21 | $10.50 | $11.07 | $10.40 | $11.03 | $11.03 | 2,537,338 |
| 2020-12-18 | $11.59 | $11.82 | $10.83 | $10.86 | $10.86 | 7,993,451 |
| 2020-12-17 | $10.83 | $11.58 | $10.73 | $11.55 | $11.55 | 3,637,366 |
| 2020-12-16 | $10.69 | $10.96 | $10.60 | $10.80 | $10.80 | 2,007,129 |
| 2020-12-15 | $10.50 | $10.66 | $10.33 | $10.66 | $10.66 | 2,098,298 |
| 2020-12-14 | $10.09 | $10.46 | $10.02 | $10.36 | $10.36 | 2,441,910 |
| 2020-12-11 | $10.02 | $10.24 | $9.72 | $9.90 | $9.90 | 2,108,858 |
| 2020-12-10 | $10.25 | $10.37 | $9.98 | $10.33 | $10.33 | 1,786,894 |
| 2020-12-09 | $10.43 | $10.79 | $10.18 | $10.36 | $10.36 | 2,842,815 |
| 2020-12-08 | $10.01 | $10.53 | $9.95 | $10.35 | $10.35 | 1,964,576 |
| 2020-12-07 | $10.54 | $10.68 | $10.17 | $10.21 | $10.21 | 3,236,591 |
| 2020-12-04 | $10.26 | $10.56 | $10.09 | $10.46 | $10.46 | 3,021,843 |
| 2020-12-03 | $9.81 | $10.17 | $9.53 | $10.13 | $10.13 | 4,259,060 |
| 2020-12-02 | $8.95 | $9.87 | $8.93 | $9.70 | $9.70 | 4,495,161 |
| 2020-12-01 | $9.30 | $9.32 | $8.79 | $9.05 | $9.05 | 3,796,378 |
| 2020-11-30 | $8.65 | $9.38 | $8.60 | $9.15 | $9.15 | 6,637,319 |
| 2020-11-27 | $8.70 | $8.89 | $8.22 | $8.58 | $8.58 | 2,640,705 |
| 2020-11-25 | $8.28 | $8.95 | $8.16 | $8.64 | $8.64 | 5,188,865 |
| 2020-11-24 | $7.80 | $8.41 | $7.79 | $8.40 | $8.40 | 4,566,507 |
| 2020-11-23 | $7.50 | $7.73 | $7.44 | $7.68 | $7.68 | 2,173,839 |
| 2020-11-20 | $7.48 | $7.64 | $7.36 | $7.42 | $7.42 | 2,205,046 |
| 2020-11-19 | $7.07 | $7.58 | $7.01 | $7.55 | $7.55 | 3,910,882 |
| 2020-11-18 | $7.24 | $7.31 | $7.08 | $7.09 | $7.09 | 2,225,748 |
| 2020-11-17 | $7.01 | $7.20 | $6.89 | $7.19 | $7.19 | 2,366,004 |
| 2020-11-16 | $7.37 | $7.42 | $7.08 | $7.11 | $7.11 | 2,289,980 |
| 2020-11-13 | $7.47 | $7.49 | $6.98 | $7.20 | $7.20 | 2,938,328 |
| 2020-11-12 | $7.14 | $7.47 | $6.96 | $7.37 | $7.37 | 2,937,882 |
| 2020-11-11 | $7.38 | $7.38 | $6.99 | $7.25 | $7.25 | 3,101,524 |
| 2020-11-10 | $7.45 | $7.74 | $7.02 | $7.31 | $7.31 | 4,971,347 |
| 2020-11-09 | $6.59 | $7.10 | $6.48 | $6.87 | $6.87 | 5,967,609 |
| 2020-11-06 | $6.54 | $6.99 | $6.11 | $6.24 | $6.24 | 4,234,305 |
| 2020-11-05 | $5.96 | $6.56 | $5.96 | $6.54 | $6.54 | 4,163,389 |
| 2020-11-04 | $6.21 | $6.28 | $5.73 | $5.91 | $5.91 | 4,041,115 |
| 2020-11-03 | $6.30 | $6.33 | $6.00 | $6.24 | $6.24 | 3,709,106 |
| 2020-11-02 | $5.81 | $5.86 | $5.61 | $5.75 | $5.75 | 2,076,613 |
| 2020-10-30 | $6.04 | $6.08 | $5.56 | $5.69 | $5.69 | 3,535,556 |
| 2020-10-29 | $6.02 | $6.15 | $5.88 | $6.10 | $6.10 | 3,331,986 |
| 2020-10-28 | $6.10 | $6.17 | $5.90 | $5.98 | $5.98 | 3,563,607 |
| 2020-10-27 | $6.50 | $6.66 | $6.29 | $6.32 | $6.32 | 2,826,549 |
| 2020-10-26 | $7.40 | $7.50 | $6.35 | $6.38 | $6.38 | 8,613,174 |
| 2020-10-23 | $8.36 | $8.38 | $7.60 | $7.66 | $7.66 | 5,300,824 |
| 2020-10-22 | $7.56 | $8.58 | $7.53 | $8.23 | $8.23 | 9,546,190 |
| 2020-10-21 | $7.18 | $7.56 | $7.17 | $7.52 | $7.52 | 4,716,410 |
| 2020-10-20 | $7.09 | $7.16 | $6.99 | $7.14 | $7.14 | 3,947,841 |
| 2020-10-19 | $6.89 | $7.18 | $6.80 | $6.95 | $6.95 | 5,330,161 |
| 2020-10-16 | $6.75 | $6.89 | $6.59 | $6.77 | $6.77 | 2,928,847 |
| 2020-10-15 | $6.39 | $6.69 | $6.38 | $6.67 | $6.67 | 2,178,875 |
| 2020-10-14 | $6.61 | $6.73 | $6.52 | $6.54 | $6.54 | 1,929,067 |
| 2020-10-13 | $6.62 | $6.71 | $6.46 | $6.63 | $6.63 | 2,856,747 |
| 2020-10-12 | $6.80 | $6.92 | $6.60 | $6.75 | $6.75 | 4,651,402 |
| 2020-10-09 | $6.70 | $6.98 | $6.52 | $6.69 | $6.69 | 6,296,068 |
| 2020-10-08 | $6.40 | $6.52 | $6.17 | $6.39 | $6.39 | 8,427,043 |
| 2020-10-07 | $5.45 | $6.49 | $5.45 | $6.36 | $6.36 | 24,266,901 |
| 2020-10-06 | $5.06 | $5.62 | $5.05 | $5.37 | $5.37 | 5,565,091 |
| 2020-10-05 | $4.91 | $5.03 | $4.90 | $4.99 | $4.99 | 1,219,032 |
| 2020-10-02 | $4.75 | $4.90 | $4.67 | $4.87 | $4.87 | 1,739,574 |
| 2020-10-01 | $4.94 | $4.98 | $4.83 | $4.88 | $4.88 | 1,534,983 |
| 2020-09-30 | $4.93 | $5.13 | $4.86 | $4.91 | $4.91 | 2,021,819 |
| 2020-09-29 | $4.84 | $5.07 | $4.77 | $4.92 | $4.92 | 2,383,364 |
| 2020-09-28 | $4.74 | $4.96 | $4.74 | $4.79 | $4.79 | 1,910,726 |
| 2020-09-25 | $4.66 | $4.73 | $4.62 | $4.65 | $4.65 | 2,181,228 |
| 2020-09-24 | $4.70 | $4.82 | $4.60 | $4.66 | $4.66 | 2,352,009 |
| 2020-09-23 | $4.98 | $5.03 | $4.70 | $4.73 | $4.73 | 2,924,642 |
| 2020-09-22 | $5.02 | $5.08 | $4.88 | $4.98 | $4.98 | 2,181,144 |
| 2020-09-21 | $5.15 | $5.20 | $4.94 | $5.01 | $5.01 | 3,733,932 |
| 2020-09-18 | $5.25 | $5.33 | $5.17 | $5.32 | $5.32 | 5,416,563 |
| 2020-09-17 | $5.25 | $5.29 | $5.17 | $5.21 | $5.21 | 1,803,167 |
| 2020-09-16 | $5.38 | $5.44 | $5.30 | $5.34 | $5.34 | 1,652,246 |
| 2020-09-15 | $5.37 | $5.44 | $5.25 | $5.27 | $5.27 | 1,286,264 |
| 2020-09-14 | $5.27 | $5.36 | $5.23 | $5.34 | $5.34 | 1,691,544 |
| 2020-09-11 | $5.36 | $5.37 | $5.21 | $5.22 | $5.22 | 1,848,978 |
| 2020-09-10 | $5.39 | $5.57 | $5.31 | $5.33 | $5.33 | 2,239,946 |
| 2020-09-09 | $5.33 | $5.48 | $5.28 | $5.40 | $5.40 | 2,016,746 |
| 2020-09-08 | $5.30 | $5.35 | $5.16 | $5.20 | $5.20 | 2,543,455 |
| 2020-09-04 | $5.45 | $5.56 | $5.22 | $5.41 | $5.41 | 2,542,620 |
| 2020-09-03 | $5.52 | $5.56 | $5.27 | $5.41 | $5.41 | 2,558,477 |
| 2020-09-02 | $5.40 | $5.69 | $5.39 | $5.59 | $5.59 | 3,260,782 |
| 2020-09-01 | $5.47 | $5.48 | $5.28 | $5.36 | $5.36 | 2,174,080 |
| 2020-08-31 | $5.43 | $5.60 | $5.33 | $5.49 | $5.49 | 2,406,713 |
| 2020-08-28 | $5.30 | $5.48 | $5.23 | $5.41 | $5.41 | 2,356,701 |
| 2020-08-27 | $5.49 | $5.58 | $5.19 | $5.31 | $5.31 | 2,627,616 |
| 2020-08-26 | $5.29 | $5.55 | $5.25 | $5.48 | $5.48 | 3,516,923 |
| 2020-08-25 | $5.36 | $5.50 | $5.19 | $5.27 | $5.27 | 2,526,033 |
| 2020-08-24 | $5.49 | $5.55 | $5.28 | $5.33 | $5.33 | 3,419,506 |
| 2020-08-21 | $5.30 | $5.45 | $5.22 | $5.45 | $5.45 | 3,714,245 |
| 2020-08-20 | $5.43 | $5.45 | $5.26 | $5.33 | $5.33 | 2,809,231 |
| 2020-08-19 | $5.55 | $5.58 | $5.43 | $5.44 | $5.44 | 2,780,521 |
| 2020-08-18 | $5.80 | $5.82 | $5.52 | $5.56 | $5.56 | 3,049,917 |
| 2020-08-17 | $6.00 | $6.09 | $5.76 | $5.81 | $5.81 | 2,210,097 |
| 2020-08-14 | $6.05 | $6.10 | $5.88 | $5.96 | $5.96 | 1,836,704 |
| 2020-08-13 | $6.00 | $6.14 | $5.84 | $6.10 | $6.10 | 2,925,586 |
| 2020-08-12 | $6.22 | $6.30 | $5.98 | $6.02 | $6.02 | 3,068,872 |
| 2020-08-11 | $6.29 | $6.43 | $6.11 | $6.15 | $6.15 | 2,593,310 |
| 2020-08-10 | $6.21 | $6.38 | $6.18 | $6.20 | $6.20 | 2,230,339 |
| 2020-08-07 | $6.30 | $6.39 | $6.13 | $6.21 | $6.21 | 2,425,723 |
| 2020-08-06 | $6.40 | $6.54 | $6.04 | $6.27 | $6.27 | 8,788,147 |
| 2020-08-05 | $6.93 | $7.06 | $6.71 | $7.06 | $7.06 | 3,326,860 |
| 2020-08-04 | $6.75 | $6.85 | $6.66 | $6.84 | $6.84 | 1,702,241 |
| 2020-08-03 | $6.59 | $6.80 | $6.55 | $6.72 | $6.72 | 1,577,312 |
| 2020-07-31 | $6.59 | $6.65 | $6.37 | $6.59 | $6.59 | 1,685,950 |
| 2020-07-30 | $6.60 | $6.68 | $6.45 | $6.59 | $6.59 | 1,727,327 |
| 2020-07-29 | $6.64 | $6.79 | $6.58 | $6.69 | $6.69 | 1,485,766 |
| 2020-07-28 | $6.87 | $6.87 | $6.61 | $6.61 | $6.61 | 1,406,105 |
| 2020-07-27 | $6.59 | $6.82 | $6.53 | $6.80 | $6.80 | 1,456,483 |
| 2020-07-24 | $6.73 | $6.77 | $6.54 | $6.59 | $6.59 | 1,238,670 |
| 2020-07-23 | $6.77 | $6.91 | $6.70 | $6.80 | $6.80 | 1,740,455 |
| 2020-07-22 | $6.82 | $6.91 | $6.72 | $6.80 | $6.80 | 1,274,182 |
| 2020-07-21 | $6.90 | $6.99 | $6.71 | $6.84 | $6.84 | 1,943,948 |
| 2020-07-20 | $6.86 | $6.87 | $6.62 | $6.85 | $6.85 | 1,390,754 |
| 2020-07-17 | $6.71 | $6.92 | $6.69 | $6.86 | $6.86 | 1,238,600 |
| 2020-07-16 | $6.80 | $6.83 | $6.61 | $6.68 | $6.68 | 1,083,400 |
| 2020-07-15 | $6.65 | $6.94 | $6.64 | $6.85 | $6.85 | 2,645,100 |
| 2020-07-14 | $6.51 | $6.65 | $6.46 | $6.60 | $6.60 | 1,059,900 |
| 2020-07-13 | $6.70 | $6.82 | $6.50 | $6.52 | $6.52 | 1,697,400 |
| 2020-07-10 | $6.48 | $6.64 | $6.39 | $6.63 | $6.63 | 1,369,600 |
| 2020-07-09 | $6.69 | $6.72 | $6.42 | $6.48 | $6.48 | 1,508,100 |
| 2020-07-08 | $6.63 | $6.69 | $6.40 | $6.69 | $6.69 | 1,897,900 |
| 2020-07-07 | $6.89 | $6.95 | $6.59 | $6.62 | $6.62 | 1,806,000 |
| 2020-07-06 | $6.95 | $7.05 | $6.84 | $6.97 | $6.97 | 1,731,900 |
| 2020-07-02 | $7.00 | $7.07 | $6.79 | $6.81 | $6.81 | 1,538,600 |
| 2020-07-01 | $6.93 | $7.05 | $6.73 | $6.85 | $6.85 | 1,677,900 |
| 2020-06-30 | $6.90 | $7.08 | $6.81 | $6.99 | $6.99 | 1,753,400 |
| 2020-06-29 | $6.47 | $6.94 | $6.46 | $6.82 | $6.82 | 2,453,800 |
| 2020-06-26 | $6.55 | $6.61 | $6.34 | $6.45 | $6.45 | 2,187,620 |
| 2020-06-25 | $6.61 | $6.69 | $6.46 | $6.62 | $6.62 | 2,283,481 |
| 2020-06-24 | $6.90 | $6.96 | $6.61 | $6.65 | $6.65 | 3,029,050 |
| 2020-06-23 | $7.18 | $7.24 | $7.00 | $7.00 | $7.00 | 1,570,107 |
| 2020-06-22 | $7.33 | $7.33 | $6.90 | $7.09 | $7.09 | 2,602,542 |
| 2020-06-19 | $7.36 | $7.42 | $7.18 | $7.33 | $7.33 | 4,701,456 |
| 2020-06-18 | $7.23 | $7.39 | $7.16 | $7.28 | $7.28 | 1,945,744 |
| 2020-06-17 | $7.60 | $7.66 | $7.29 | $7.31 | $7.31 | 1,683,073 |
| 2020-06-16 | $7.87 | $8.00 | $7.48 | $7.59 | $7.59 | 1,913,594 |
| 2020-06-15 | $7.02 | $7.69 | $7.01 | $7.58 | $7.58 | 1,796,924 |
| 2020-06-12 | $7.44 | $7.55 | $7.11 | $7.25 | $7.25 | 1,883,964 |
| 2020-06-11 | $7.56 | $7.60 | $7.10 | $7.16 | $7.16 | 2,735,731 |
| 2020-06-10 | $8.07 | $8.15 | $7.74 | $7.86 | $7.86 | 1,823,273 |
| 2020-06-09 | $8.06 | $8.23 | $7.88 | $8.06 | $8.06 | 2,439,180 |
| 2020-06-08 | $8.28 | $8.35 | $8.15 | $8.25 | $8.25 | 1,992,592 |
| 2020-06-05 | $8.15 | $8.33 | $8.04 | $8.11 | $8.11 | 1,961,649 |
| 2020-06-04 | $8.01 | $8.08 | $7.80 | $7.96 | $7.96 | 2,072,021 |
| 2020-06-03 | $8.00 | $8.27 | $7.77 | $8.12 | $8.12 | 2,477,915 |
| 2020-06-02 | $7.77 | $8.00 | $7.42 | $7.86 | $7.86 | 2,200,224 |
| 2020-06-01 | $7.42 | $7.80 | $7.32 | $7.61 | $7.61 | 2,079,831 |
| 2020-05-29 | $7.42 | $7.49 | $7.18 | $7.37 | $7.37 | 1,996,367 |
| 2020-05-28 | $7.95 | $8.06 | $7.50 | $7.55 | $7.55 | 2,298,284 |
| 2020-05-27 | $7.63 | $7.86 | $7.43 | $7.85 | $7.85 | 2,138,834 |
| 2020-05-26 | $7.55 | $7.73 | $7.47 | $7.51 | $7.51 | 2,888,417 |
| 2020-05-22 | $7.40 | $7.44 | $7.19 | $7.36 | $7.36 | 1,331,020 |
| 2020-05-21 | $7.36 | $7.51 | $7.22 | $7.43 | $7.43 | 1,908,618 |
| 2020-05-20 | $7.49 | $7.58 | $7.25 | $7.34 | $7.34 | 2,682,595 |
| 2020-05-19 | $7.54 | $7.67 | $7.32 | $7.38 | $7.38 | 1,996,105 |
| 2020-05-18 | $7.35 | $7.63 | $7.30 | $7.59 | $7.59 | 2,983,230 |
| 2020-05-15 | $6.82 | $7.02 | $6.61 | $7.01 | $7.01 | 2,350,358 |
| 2020-05-14 | $6.78 | $6.92 | $6.41 | $6.90 | $6.90 | 3,384,342 |
| 2020-05-13 | $7.21 | $7.24 | $6.86 | $6.97 | $6.97 | 2,312,475 |
| 2020-05-12 | $7.63 | $7.63 | $7.09 | $7.18 | $7.18 | 2,979,440 |
| 2020-05-11 | $7.85 | $7.90 | $7.38 | $7.40 | $7.40 | 3,217,417 |
| 2020-05-08 | $7.77 | $8.00 | $7.64 | $7.85 | $7.85 | 2,482,037 |
| 2020-05-07 | $8.22 | $8.39 | $7.32 | $7.46 | $7.46 | 6,979,577 |
| 2020-05-06 | $8.58 | $8.90 | $8.39 | $8.72 | $8.72 | 2,576,025 |
| 2020-05-05 | $8.47 | $8.63 | $8.30 | $8.33 | $8.33 | 2,022,984 |
| 2020-05-04 | $7.64 | $8.26 | $7.46 | $8.21 | $8.21 | 2,152,569 |
| 2020-05-01 | $8.22 | $8.29 | $7.65 | $7.77 | $7.77 | 2,090,984 |
| 2020-04-30 | $8.80 | $8.90 | $8.42 | $8.49 | $8.49 | 1,772,393 |
| 2020-04-29 | $8.53 | $9.06 | $8.37 | $8.96 | $8.96 | 2,541,613 |
| 2020-04-28 | $8.42 | $8.54 | $8.14 | $8.32 | $8.32 | 1,685,299 |
| 2020-04-27 | $8.18 | $8.29 | $8.06 | $8.20 | $8.20 | 1,922,166 |
| 2020-04-24 | $7.82 | $8.06 | $7.65 | $8.00 | $8.00 | 1,916,266 |
| 2020-04-23 | $7.67 | $7.91 | $7.67 | $7.77 | $7.77 | 1,548,846 |
| 2020-04-22 | $7.77 | $7.84 | $7.53 | $7.65 | $7.65 | 1,715,855 |
| 2020-04-21 | $7.66 | $7.77 | $7.33 | $7.45 | $7.45 | 1,463,678 |
| 2020-04-20 | $7.26 | $7.99 | $7.26 | $7.77 | $7.77 | 1,945,244 |
| 2020-04-17 | $7.43 | $7.50 | $7.23 | $7.45 | $7.45 | 1,647,761 |
| 2020-04-16 | $7.25 | $7.30 | $6.91 | $7.19 | $7.19 | 1,489,968 |
| 2020-04-15 | $7.22 | $7.26 | $6.85 | $7.12 | $7.12 | 2,078,454 |
| 2020-04-14 | $7.66 | $7.77 | $7.28 | $7.49 | $7.49 | 2,346,361 |
| 2020-04-13 | $7.34 | $7.46 | $7.18 | $7.44 | $7.44 | 1,301,835 |
| 2020-04-09 | $7.48 | $7.51 | $7.15 | $7.40 | $7.40 | 2,167,697 |
| 2020-04-08 | $7.00 | $7.33 | $6.88 | $7.30 | $7.30 | 2,170,412 |
| 2020-04-07 | $7.55 | $7.60 | $6.86 | $6.88 | $6.88 | 2,462,085 |
| 2020-04-06 | $6.48 | $7.11 | $6.33 | $7.05 | $7.05 | 2,994,193 |
| 2020-04-03 | $6.30 | $6.47 | $5.84 | $6.01 | $6.01 | 3,348,832 |
| 2020-04-02 | $6.80 | $6.94 | $6.27 | $6.30 | $6.30 | 3,678,204 |
| 2020-04-01 | $7.39 | $7.51 | $6.50 | $6.62 | $6.62 | 3,589,372 |
| 2020-03-31 | $7.85 | $8.44 | $7.66 | $7.71 | $7.71 | 4,510,926 |
| 2020-03-30 | $8.02 | $8.05 | $7.50 | $7.86 | $7.86 | 4,141,647 |
| 2020-03-27 | $7.28 | $7.79 | $7.01 | $7.42 | $7.42 | 3,778,615 |
| 2020-03-26 | $7.10 | $7.56 | $6.98 | $7.52 | $7.52 | 3,058,207 |
| 2020-03-25 | $6.73 | $7.23 | $6.47 | $6.93 | $6.93 | 3,376,452 |
| 2020-03-24 | $6.27 | $6.53 | $6.00 | $6.47 | $6.47 | 2,477,401 |
| 2020-03-23 | $6.05 | $6.18 | $5.50 | $5.90 | $5.90 | 2,268,649 |
| 2020-03-20 | $6.97 | $7.00 | $5.96 | $6.03 | $6.03 | 3,365,283 |
| 2020-03-19 | $6.62 | $7.35 | $6.40 | $6.64 | $6.64 | 3,050,086 |
| 2020-03-18 | $6.00 | $6.95 | $5.82 | $6.90 | $6.90 | 2,826,211 |
| 2020-03-17 | $5.79 | $6.65 | $5.20 | $6.47 | $6.47 | 3,781,169 |
| 2020-03-16 | $5.50 | $6.14 | $5.40 | $5.58 | $5.58 | 2,631,888 |
| 2020-03-13 | $6.84 | $6.98 | $6.00 | $6.50 | $6.50 | 3,228,864 |
| 2020-03-12 | $6.85 | $7.02 | $6.41 | $6.52 | $6.52 | 3,383,265 |
| 2020-03-11 | $7.97 | $8.12 | $7.57 | $7.69 | $7.69 | 2,234,706 |
| 2020-03-10 | $8.20 | $8.26 | $7.73 | $8.17 | $8.17 | 1,801,713 |
| 2020-03-09 | $7.77 | $8.00 | $7.40 | $7.80 | $7.80 | 2,525,580 |
| 2020-03-06 | $8.69 | $8.96 | $8.39 | $8.50 | $8.50 | 2,293,583 |
| 2020-03-05 | $9.50 | $9.61 | $8.83 | $9.00 | $9.00 | 2,186,676 |
| 2020-03-04 | $9.78 | $9.88 | $9.33 | $9.81 | $9.81 | 1,479,161 |
| 2020-03-03 | $9.61 | $10.12 | $9.35 | $9.50 | $9.50 | 2,186,686 |
| 2020-03-02 | $9.33 | $9.57 | $8.82 | $9.53 | $9.53 | 4,094,462 |
| 2020-02-28 | $9.20 | $9.54 | $9.01 | $9.16 | $9.16 | 4,760,340 |
| 2020-02-27 | $10.87 | $11.09 | $9.74 | $9.74 | $9.74 | 5,227,308 |
| 2020-02-26 | $10.60 | $10.88 | $10.11 | $10.24 | $10.24 | 4,280,349 |
| 2020-02-25 | $11.51 | $11.67 | $10.58 | $10.60 | $10.60 | 2,750,331 |
| 2020-02-24 | $11.27 | $11.56 | $11.17 | $11.37 | $11.37 | 1,649,409 |
| 2020-02-21 | $12.39 | $12.39 | $11.90 | $11.96 | $11.96 | 1,770,270 |
| 2020-02-20 | $12.20 | $12.47 | $11.98 | $12.41 | $12.41 | 1,190,939 |
| 2020-02-19 | $12.21 | $12.56 | $12.02 | $12.26 | $12.26 | 1,766,677 |
| 2020-02-18 | $11.75 | $12.22 | $11.68 | $12.13 | $12.13 | 1,496,843 |
| 2020-02-14 | $12.15 | $12.31 | $11.76 | $11.80 | $11.80 | 1,331,489 |
| 2020-02-13 | $11.80 | $12.19 | $11.61 | $12.13 | $12.13 | 1,951,633 |
| 2020-02-12 | $11.37 | $12.30 | $11.37 | $11.92 | $11.92 | 2,486,669 |
| 2020-02-11 | $11.05 | $11.28 | $10.91 | $11.27 | $11.27 | 1,469,085 |
| 2020-02-10 | $10.97 | $11.11 | $10.67 | $11.00 | $11.00 | 1,728,266 |
| 2020-02-07 | $12.00 | $12.01 | $10.83 | $10.92 | $10.92 | 2,322,523 |
| 2020-02-06 | $12.39 | $12.40 | $11.93 | $12.08 | $12.08 | 1,532,913 |
| 2020-02-05 | $11.87 | $12.49 | $11.83 | $12.34 | $12.34 | 2,987,027 |
| 2020-02-04 | $11.14 | $11.76 | $11.07 | $11.71 | $11.71 | 1,972,299 |
| 2020-02-03 | $11.00 | $11.27 | $10.99 | $11.00 | $11.00 | 2,319,935 |
| 2020-01-31 | $11.27 | $11.31 | $10.88 | $10.89 | $10.89 | 1,469,529 |
| 2020-01-30 | $11.15 | $11.33 | $11.07 | $11.29 | $11.29 | 1,342,951 |
| 2020-01-29 | $11.38 | $11.56 | $11.04 | $11.27 | $11.27 | 1,893,076 |
| 2020-01-28 | $10.47 | $11.27 | $10.45 | $11.25 | $11.25 | 2,132,203 |
| 2020-01-27 | $11.14 | $11.31 | $10.84 | $11.08 | $11.08 | 1,702,210 |
| 2020-01-24 | $11.77 | $11.98 | $11.20 | $11.38 | $11.38 | 2,778,532 |
| 2020-01-23 | $11.50 | $11.92 | $11.29 | $11.75 | $11.75 | 4,917,413 |
| 2020-01-22 | $11.31 | $11.75 | $11.31 | $11.44 | $11.44 | 2,166,595 |
| 2020-01-21 | $11.40 | $11.40 | $11.04 | $11.21 | $11.21 | 2,751,517 |
| 2020-01-17 | $11.82 | $11.95 | $11.38 | $11.41 | $11.41 | 2,430,583 |
| 2020-01-16 | $11.32 | $11.85 | $11.25 | $11.83 | $11.83 | 3,041,698 |
| 2020-01-15 | $11.56 | $12.11 | $11.56 | $11.90 | $11.90 | 3,105,643 |
| 2020-01-14 | $11.29 | $11.79 | $10.87 | $11.60 | $11.60 | 3,729,240 |
| 2020-01-13 | $10.69 | $11.33 | $10.60 | $11.22 | $11.22 | 4,715,385 |
| 2020-01-10 | $9.87 | $10.04 | $9.62 | $9.99 | $9.99 | 1,812,098 |
| 2020-01-09 | $9.81 | $10.05 | $9.61 | $9.77 | $9.77 | 2,759,043 |
| 2020-01-08 | $9.03 | $9.99 | $9.00 | $9.79 | $9.79 | 4,933,144 |
| 2020-01-07 | $8.57 | $8.89 | $8.54 | $8.81 | $8.81 | 1,441,049 |
| 2020-01-06 | $8.51 | $8.68 | $8.43 | $8.61 | $8.61 | 829,809 |
| 2020-01-03 | $8.59 | $8.64 | $8.49 | $8.56 | $8.56 | 1,146,675 |
| 2020-01-02 | $8.87 | $8.89 | $8.57 | $8.70 | $8.70 | 1,337,206 |
| 2019-12-31 | $8.62 | $8.86 | $8.61 | $8.75 | $8.75 | 1,171,798 |
| 2019-12-30 | $8.92 | $8.97 | $8.60 | $8.66 | $8.66 | 1,558,691 |
| 2019-12-27 | $9.00 | $9.15 | $8.92 | $8.95 | $8.95 | 859,187 |
| 2019-12-26 | $8.97 | $9.07 | $8.90 | $8.97 | $8.97 | 646,335 |
| 2019-12-24 | $8.95 | $9.03 | $8.90 | $8.96 | $8.96 | 353,094 |
| 2019-12-23 | $8.87 | $8.99 | $8.75 | $8.98 | $8.98 | 914,061 |
| 2019-12-20 | $9.17 | $9.19 | $8.89 | $8.89 | $8.89 | 1,669,481 |
| 2019-12-19 | $9.33 | $9.41 | $9.04 | $9.12 | $9.12 | 1,272,261 |
| 2019-12-18 | $8.77 | $9.48 | $8.72 | $9.39 | $9.39 | 1,808,822 |
| 2019-12-17 | $8.77 | $8.78 | $8.58 | $8.77 | $8.77 | 1,201,996 |
| 2019-12-16 | $8.87 | $8.94 | $8.74 | $8.78 | $8.78 | 1,175,745 |
| 2019-12-13 | $8.84 | $8.99 | $8.73 | $8.83 | $8.83 | 973,622 |
| 2019-12-12 | $8.72 | $8.97 | $8.70 | $8.92 | $8.92 | 815,219 |
| 2019-12-11 | $8.65 | $8.83 | $8.65 | $8.73 | $8.73 | 702,415 |
| 2019-12-10 | $8.55 | $8.69 | $8.52 | $8.64 | $8.64 | 874,912 |
| 2019-12-09 | $8.47 | $8.75 | $8.39 | $8.60 | $8.60 | 1,200,180 |
| 2019-12-06 | $8.49 | $8.77 | $8.46 | $8.55 | $8.55 | 1,250,032 |
| 2019-12-05 | $8.40 | $8.60 | $8.36 | $8.42 | $8.42 | 1,073,034 |
| 2019-12-04 | $8.37 | $8.64 | $8.33 | $8.36 | $8.36 | 1,274,985 |
| 2019-12-03 | $8.50 | $8.50 | $8.30 | $8.33 | $8.33 | 1,206,358 |
| 2019-12-02 | $8.55 | $8.79 | $8.48 | $8.55 | $8.55 | 1,376,994 |
| 2019-11-29 | $8.40 | $8.54 | $8.28 | $8.49 | $8.49 | 770,798 |
| 2019-11-27 | $8.61 | $8.70 | $8.42 | $8.44 | $8.44 | 1,284,639 |
| 2019-11-26 | $9.07 | $9.19 | $8.60 | $8.60 | $8.60 | 1,424,793 |
| 2019-11-25 | $8.83 | $9.09 | $8.78 | $9.01 | $9.01 | 1,064,778 |
| 2019-11-22 | $8.61 | $8.86 | $8.60 | $8.75 | $8.75 | 1,075,285 |
| 2019-11-21 | $8.63 | $8.65 | $8.42 | $8.62 | $8.62 | 1,457,440 |
| 2019-11-20 | $8.62 | $8.69 | $8.45 | $8.56 | $8.56 | 1,202,969 |
| 2019-11-19 | $8.77 | $8.84 | $8.47 | $8.66 | $8.66 | 1,244,007 |
| 2019-11-18 | $8.95 | $9.00 | $8.75 | $8.76 | $8.76 | 826,608 |
| 2019-11-15 | $9.00 | $9.05 | $8.83 | $8.99 | $8.99 | 970,856 |
| 2019-11-14 | $9.13 | $9.24 | $8.92 | $8.95 | $8.95 | 1,068,717 |
| 2019-11-13 | $9.20 | $9.32 | $9.03 | $9.17 | $9.17 | 983,668 |
| 2019-11-12 | $9.37 | $9.57 | $9.32 | $9.40 | $9.40 | 802,937 |
| 2019-11-11 | $9.34 | $9.51 | $9.23 | $9.36 | $9.36 | 1,061,923 |
| 2019-11-08 | $9.56 | $9.59 | $9.27 | $9.42 | $9.42 | 1,733,862 |
| 2019-11-07 | $9.74 | $9.78 | $9.61 | $9.63 | $9.63 | 1,365,703 |
| 2019-11-06 | $9.62 | $9.76 | $9.55 | $9.65 | $9.65 | 1,993,191 |
| 2019-11-05 | $9.78 | $9.80 | $9.66 | $9.70 | $9.70 | 2,231,438 |
| 2019-11-04 | $9.71 | $9.80 | $9.57 | $9.73 | $9.73 | 2,443,954 |
| 2019-11-01 | $9.51 | $9.70 | $9.46 | $9.59 | $9.59 | 3,950,089 |
| 2019-10-31 | $8.50 | $9.54 | $8.30 | $9.49 | $9.49 | 5,270,482 |
| 2019-10-30 | $8.73 | $8.81 | $8.44 | $8.75 | $8.75 | 2,317,755 |
| 2019-10-29 | $9.01 | $9.02 | $8.74 | $8.76 | $8.76 | 1,664,100 |
| 2019-10-28 | $8.67 | $9.02 | $8.67 | $8.93 | $8.93 | 2,332,045 |
| 2019-10-25 | $8.60 | $8.71 | $8.56 | $8.63 | $8.63 | 1,630,115 |
| 2019-10-24 | $8.66 | $8.82 | $8.58 | $8.61 | $8.61 | 1,488,769 |
| 2019-10-23 | $8.56 | $8.68 | $8.47 | $8.65 | $8.65 | 1,005,249 |
| 2019-10-22 | $8.33 | $8.61 | $8.21 | $8.54 | $8.54 | 854,449 |
| 2019-10-21 | $8.33 | $8.52 | $8.23 | $8.32 | $8.32 | 1,088,578 |
| 2019-10-18 | $8.33 | $8.38 | $8.14 | $8.27 | $8.27 | 784,018 |
| 2019-10-17 | $8.10 | $8.36 | $8.08 | $8.34 | $8.34 | 928,764 |
| 2019-10-16 | $7.99 | $8.21 | $7.92 | $8.14 | $8.14 | 932,449 |
| 2019-10-15 | $7.94 | $8.09 | $7.79 | $8.00 | $8.00 | 1,378,154 |
| 2019-10-14 | $7.92 | $7.98 | $7.80 | $7.96 | $7.96 | 752,446 |
| 2019-10-11 | $7.78 | $8.10 | $7.75 | $7.90 | $7.90 | 1,395,179 |
| 2019-10-10 | $7.72 | $7.84 | $7.64 | $7.80 | $7.80 | 667,844 |
| 2019-10-09 | $7.64 | $7.78 | $7.53 | $7.70 | $7.70 | 807,101 |
| 2019-10-08 | $7.66 | $7.68 | $7.43 | $7.54 | $7.54 | 1,011,095 |
| 2019-10-07 | $7.82 | $7.95 | $7.71 | $7.76 | $7.76 | 928,099 |
| 2019-10-04 | $7.96 | $8.02 | $7.80 | $7.86 | $7.86 | 532,592 |
| 2019-10-03 | $7.77 | $7.93 | $7.56 | $7.91 | $7.91 | 1,329,502 |
| 2019-10-02 | $7.88 | $7.97 | $7.76 | $7.84 | $7.84 | 1,093,563 |
| 2019-10-01 | $8.21 | $8.40 | $7.89 | $7.93 | $7.93 | 993,743 |
| 2019-09-30 | $8.13 | $8.25 | $8.03 | $8.15 | $8.15 | 893,930 |
| 2019-09-27 | $7.90 | $8.27 | $7.90 | $8.09 | $8.09 | 1,362,380 |
| 2019-09-26 | $8.08 | $8.08 | $7.75 | $7.88 | $7.88 | 904,147 |
| 2019-09-25 | $8.00 | $8.15 | $7.92 | $8.10 | $8.10 | 978,091 |
| 2019-09-24 | $8.49 | $8.49 | $7.98 | $8.03 | $8.03 | 1,281,370 |
| 2019-09-23 | $8.39 | $8.54 | $8.33 | $8.45 | $8.45 | 1,032,593 |
| 2019-09-20 | $8.31 | $8.43 | $8.23 | $8.40 | $8.40 | 1,984,064 |
| 2019-09-19 | $8.44 | $8.59 | $8.34 | $8.34 | $8.34 | 865,083 |
| 2019-09-18 | $8.66 | $8.73 | $8.34 | $8.42 | $8.42 | 1,087,519 |
| 2019-09-17 | $8.57 | $8.74 | $8.48 | $8.65 | $8.65 | 1,098,076 |
| 2019-09-16 | $8.50 | $8.78 | $8.42 | $8.67 | $8.67 | 1,142,120 |
| 2019-09-13 | $8.50 | $8.70 | $8.46 | $8.49 | $8.49 | 1,417,528 |
| 2019-09-12 | $8.42 | $8.59 | $8.24 | $8.49 | $8.49 | 1,533,907 |
| 2019-09-11 | $8.12 | $8.49 | $8.00 | $8.42 | $8.42 | 1,660,624 |
| 2019-09-10 | $7.66 | $8.14 | $7.58 | $8.07 | $8.07 | 2,148,687 |
| 2019-09-09 | $7.48 | $7.71 | $7.45 | $7.68 | $7.68 | 1,333,736 |
| 2019-09-06 | $7.40 | $7.52 | $7.26 | $7.44 | $7.44 | 1,019,083 |
| 2019-09-05 | $7.25 | $7.53 | $7.19 | $7.37 | $7.37 | 1,669,815 |
| 2019-09-04 | $6.98 | $7.30 | $6.97 | $7.17 | $7.17 | 1,615,782 |
| 2019-09-03 | $6.92 | $7.00 | $6.79 | $6.92 | $6.92 | 1,001,116 |
| 2019-08-30 | $6.95 | $7.12 | $6.90 | $7.00 | $7.00 | 785,695 |
| 2019-08-29 | $6.81 | $7.10 | $6.81 | $6.88 | $6.88 | 968,177 |
| 2019-08-28 | $6.58 | $6.80 | $6.52 | $6.69 | $6.69 | 1,114,016 |
| 2019-08-27 | $6.74 | $6.79 | $6.56 | $6.62 | $6.62 | 1,106,799 |
| 2019-08-26 | $6.94 | $6.95 | $6.72 | $6.75 | $6.75 | 785,256 |
| 2019-08-23 | $6.93 | $7.01 | $6.79 | $6.85 | $6.85 | 1,362,910 |
| 2019-08-22 | $6.88 | $7.07 | $6.88 | $7.00 | $7.00 | 1,038,887 |
| 2019-08-21 | $6.96 | $6.99 | $6.81 | $6.88 | $6.88 | 1,017,020 |
| 2019-08-20 | $6.97 | $7.01 | $6.71 | $6.87 | $6.87 | 1,630,420 |
| 2019-08-19 | $7.00 | $7.17 | $6.94 | $6.98 | $6.98 | 1,434,402 |
| 2019-08-16 | $6.55 | $6.89 | $6.55 | $6.83 | $6.83 | 1,576,244 |
| 2019-08-15 | $6.79 | $6.81 | $6.47 | $6.55 | $6.55 | 1,645,471 |
| 2019-08-14 | $6.93 | $7.00 | $6.63 | $6.77 | $6.77 | 1,781,733 |
| 2019-08-13 | $7.03 | $7.27 | $6.98 | $7.00 | $7.00 | 1,228,018 |
| 2019-08-12 | $7.05 | $7.13 | $6.88 | $7.06 | $7.06 | 1,823,791 |
| 2019-08-09 | $7.00 | $7.42 | $6.95 | $7.11 | $7.11 | 1,870,974 |
| 2019-08-08 | $6.81 | $7.44 | $6.80 | $7.00 | $7.00 | 6,093,234 |
| 2019-08-07 | $8.09 | $8.27 | $7.84 | $8.15 | $8.15 | 2,461,216 |
| 2019-08-06 | $8.31 | $8.40 | $8.08 | $8.17 | $8.17 | 1,207,066 |
| 2019-08-05 | $8.34 | $8.34 | $8.05 | $8.24 | $8.24 | 1,808,746 |
| 2019-08-02 | $8.66 | $8.68 | $8.37 | $8.46 | $8.46 | 1,328,187 |
| 2019-08-01 | $9.00 | $9.08 | $8.62 | $8.76 | $8.76 | 1,645,242 |
| 2019-07-31 | $9.14 | $9.37 | $9.00 | $9.02 | $9.02 | 1,747,730 |
| 2019-07-30 | $8.94 | $9.20 | $8.80 | $9.18 | $9.18 | 1,353,996 |
| 2019-07-29 | $9.02 | $9.07 | $8.84 | $9.00 | $9.00 | 932,606 |
| 2019-07-26 | $8.77 | $9.13 | $8.76 | $9.07 | $9.07 | 1,260,853 |
| 2019-07-25 | $8.83 | $9.13 | $8.74 | $8.75 | $8.75 | 1,346,897 |
| 2019-07-24 | $8.58 | $9.14 | $8.58 | $9.11 | $9.11 | 1,590,836 |
| 2019-07-23 | $8.79 | $8.89 | $8.58 | $8.61 | $8.61 | 1,248,107 |
| 2019-07-22 | $8.81 | $8.95 | $8.73 | $8.76 | $8.76 | 1,369,039 |
| 2019-07-19 | $8.77 | $8.86 | $8.73 | $8.74 | $8.74 | 956,554 |
| 2019-07-18 | $8.92 | $8.96 | $8.76 | $8.77 | $8.77 | 1,118,074 |
| 2019-07-17 | $8.86 | $9.05 | $8.83 | $8.95 | $8.95 | 1,165,411 |
| 2019-07-16 | $8.89 | $9.04 | $8.74 | $8.86 | $8.86 | 861,943 |
| 2019-07-15 | $8.79 | $8.90 | $8.69 | $8.89 | $8.89 | 916,469 |
| 2019-07-12 | $9.01 | $9.02 | $8.36 | $8.78 | $8.78 | 2,176,037 |
| 2019-07-11 | $9.13 | $9.20 | $8.84 | $9.05 | $9.05 | 1,135,402 |
| 2019-07-10 | $9.20 | $9.23 | $8.87 | $9.08 | $9.08 | 893,365 |
| 2019-07-09 | $8.90 | $9.18 | $8.89 | $9.11 | $9.11 | 1,264,157 |
| 2019-07-08 | $8.82 | $8.94 | $8.67 | $8.94 | $8.94 | 817,975 |
| 2019-07-05 | $8.95 | $9.00 | $8.75 | $8.92 | $8.92 | 1,184,090 |
| 2019-07-03 | $8.90 | $9.05 | $8.83 | $9.02 | $9.02 | 594,357 |
| 2019-07-02 | $9.08 | $9.20 | $8.75 | $8.92 | $8.92 | 1,271,180 |
| 2019-07-01 | $9.23 | $9.38 | $8.93 | $9.09 | $9.09 | 1,499,477 |
| 2019-06-28 | $8.81 | $9.18 | $8.81 | $9.10 | $9.10 | 2,538,639 |
| 2019-06-27 | $8.82 | $9.00 | $8.70 | $8.80 | $8.80 | 1,059,640 |
| 2019-06-26 | $8.70 | $8.90 | $8.65 | $8.81 | $8.81 | 1,066,299 |
| 2019-06-25 | $8.50 | $8.87 | $8.50 | $8.66 | $8.66 | 1,492,720 |
| 2019-06-24 | $9.13 | $9.19 | $8.41 | $8.49 | $8.49 | 2,373,371 |
| 2019-06-21 | $8.40 | $8.99 | $8.38 | $8.95 | $8.95 | 5,165,937 |
| 2019-06-20 | $8.40 | $8.53 | $8.35 | $8.46 | $8.46 | 889,698 |
| 2019-06-19 | $8.37 | $8.40 | $8.22 | $8.34 | $8.34 | 785,510 |
| 2019-06-18 | $8.22 | $8.49 | $8.20 | $8.35 | $8.35 | 1,104,790 |
| 2019-06-17 | $8.08 | $8.28 | $8.03 | $8.16 | $8.16 | 1,701,495 |
| 2019-06-14 | $8.16 | $8.19 | $7.97 | $8.05 | $8.05 | 1,263,003 |
| 2019-06-13 | $8.01 | $8.23 | $8.01 | $8.22 | $8.22 | 1,259,232 |
| 2019-06-12 | $7.87 | $8.24 | $7.87 | $7.97 | $7.97 | 1,704,276 |
| 2019-06-11 | $8.44 | $8.45 | $7.81 | $7.85 | $7.85 | 3,769,534 |
| 2019-06-10 | $8.55 | $8.73 | $8.32 | $8.36 | $8.36 | 1,306,505 |
| 2019-06-07 | $8.53 | $8.58 | $8.44 | $8.49 | $8.49 | 1,512,429 |
| 2019-06-06 | $8.55 | $8.55 | $8.32 | $8.48 | $8.48 | 976,158 |
| 2019-06-05 | $8.60 | $8.64 | $8.39 | $8.51 | $8.51 | 1,716,515 |
| 2019-06-04 | $8.30 | $8.55 | $8.24 | $8.55 | $8.55 | 1,649,062 |
| 2019-06-03 | $8.10 | $8.28 | $8.08 | $8.19 | $8.19 | 1,691,222 |
| 2019-05-31 | $8.05 | $8.11 | $8.00 | $8.09 | $8.09 | 1,188,069 |
| 2019-05-30 | $8.12 | $8.30 | $8.08 | $8.20 | $8.20 | 790,757 |
| 2019-05-29 | $8.15 | $8.20 | $8.04 | $8.12 | $8.12 | 1,200,717 |
| 2019-05-28 | $8.35 | $8.36 | $8.11 | $8.15 | $8.15 | 1,329,715 |
| 2019-05-24 | $8.33 | $8.40 | $8.26 | $8.37 | $8.37 | 855,372 |
| 2019-05-23 | $8.48 | $8.48 | $8.23 | $8.29 | $8.29 | 1,580,366 |
| 2019-05-22 | $8.63 | $8.75 | $8.50 | $8.63 | $8.63 | 1,253,589 |
| 2019-05-21 | $8.58 | $8.77 | $8.58 | $8.73 | $8.73 | 1,261,517 |
| 2019-05-20 | $8.75 | $8.78 | $8.43 | $8.49 | $8.49 | 1,799,222 |
| 2019-05-17 | $8.64 | $8.85 | $8.63 | $8.77 | $8.77 | 1,668,365 |
| 2019-05-16 | $8.69 | $8.86 | $8.65 | $8.78 | $8.78 | 1,394,705 |
| 2019-05-15 | $8.60 | $8.81 | $8.52 | $8.71 | $8.71 | 2,252,362 |
| 2019-05-14 | $8.28 | $8.51 | $8.21 | $8.50 | $8.50 | 1,944,180 |
| 2019-05-13 | $8.43 | $8.50 | $8.07 | $8.26 | $8.26 | 3,148,572 |
| 2019-05-10 | $8.55 | $8.80 | $8.35 | $8.71 | $8.71 | 3,453,782 |
| 2019-05-09 | $8.57 | $8.58 | $8.13 | $8.40 | $8.40 | 4,972,502 |
| 2019-05-08 | $8.70 | $8.76 | $7.96 | $8.60 | $8.60 | 11,665,154 |
| 2019-05-07 | $11.00 | $11.04 | $10.50 | $10.59 | $10.59 | 2,656,625 |
| 2019-05-06 | $10.93 | $11.17 | $10.82 | $11.05 | $11.05 | 2,071,810 |
| 2019-05-03 | $10.78 | $11.25 | $10.68 | $11.15 | $11.15 | 1,559,688 |
| 2019-05-02 | $10.65 | $10.79 | $10.50 | $10.68 | $10.68 | 1,501,928 |
| 2019-05-01 | $10.71 | $10.79 | $10.56 | $10.63 | $10.63 | 1,927,241 |
| 2019-04-30 | $10.80 | $10.83 | $10.39 | $10.64 | $10.64 | 2,294,391 |
| 2019-04-29 | $10.82 | $11.02 | $10.73 | $10.75 | $10.75 | 1,728,320 |
| 2019-04-26 | $10.83 | $10.87 | $10.68 | $10.84 | $10.84 | 1,047,876 |
| 2019-04-25 | $10.94 | $11.00 | $10.75 | $10.84 | $10.84 | 1,028,769 |
| 2019-04-24 | $11.16 | $11.16 | $10.99 | $11.03 | $11.03 | 656,189 |
| 2019-04-23 | $10.86 | $11.22 | $10.79 | $11.11 | $11.11 | 1,197,795 |
| 2019-04-22 | $10.82 | $10.95 | $10.67 | $10.82 | $10.82 | 1,227,737 |
| 2019-04-18 | $10.99 | $11.07 | $10.85 | $10.89 | $10.89 | 793,977 |
| 2019-04-17 | $11.11 | $11.25 | $10.87 | $11.00 | $11.00 | 1,156,569 |
| 2019-04-16 | $10.95 | $11.10 | $10.87 | $11.08 | $11.08 | 971,015 |
| 2019-04-15 | $10.94 | $10.97 | $10.74 | $10.89 | $10.89 | 881,664 |
| 2019-04-12 | $10.97 | $11.03 | $10.85 | $10.87 | $10.87 | 844,321 |
| 2019-04-11 | $10.90 | $11.06 | $10.83 | $10.85 | $10.85 | 997,749 |
| 2019-04-10 | $10.90 | $10.97 | $10.74 | $10.91 | $10.91 | 1,005,201 |
| 2019-04-09 | $10.99 | $11.03 | $10.84 | $10.91 | $10.91 | 907,765 |
| 2019-04-08 | $11.06 | $11.12 | $10.92 | $11.03 | $11.03 | 774,754 |
| 2019-04-05 | $11.15 | $11.26 | $11.00 | $11.11 | $11.11 | 892,579 |
| 2019-04-04 | $11.27 | $11.27 | $11.00 | $11.10 | $11.10 | 1,014,060 |
| 2019-04-03 | $11.00 | $11.36 | $10.99 | $11.22 | $11.22 | 1,486,096 |
| 2019-04-02 | $10.96 | $11.06 | $10.84 | $10.92 | $10.92 | 1,524,524 |
| 2019-04-01 | $10.80 | $10.97 | $10.73 | $10.95 | $10.95 | 1,449,891 |
| 2019-03-29 | $10.77 | $10.85 | $10.63 | $10.76 | $10.76 | 1,235,526 |
| 2019-03-28 | $10.63 | $10.73 | $10.47 | $10.66 | $10.66 | 829,208 |
| 2019-03-27 | $10.79 | $10.88 | $10.49 | $10.64 | $10.64 | 775,685 |
| 2019-03-26 | $10.79 | $10.91 | $10.65 | $10.77 | $10.77 | 1,037,187 |
| 2019-03-25 | $10.89 | $10.92 | $10.37 | $10.71 | $10.71 | 1,438,604 |
| 2019-03-22 | $11.33 | $11.54 | $10.84 | $10.90 | $10.90 | 2,509,982 |
| 2019-03-21 | $11.19 | $11.50 | $11.13 | $11.39 | $11.39 | 1,892,682 |
| 2019-03-20 | $11.30 | $11.34 | $10.95 | $11.23 | $11.23 | 1,355,034 |
| 2019-03-19 | $11.37 | $11.45 | $11.19 | $11.30 | $11.30 | 1,102,228 |
| 2019-03-18 | $11.30 | $11.36 | $11.00 | $11.32 | $11.32 | 1,341,029 |
| 2019-03-15 | $11.29 | $11.30 | $11.03 | $11.25 | $11.25 | 1,928,722 |
| 2019-03-14 | $11.39 | $11.49 | $11.09 | $11.24 | $11.24 | 1,011,968 |
| 2019-03-13 | $11.32 | $11.59 | $11.30 | $11.37 | $11.37 | 1,349,020 |
| 2019-03-12 | $11.18 | $11.31 | $11.03 | $11.28 | $11.28 | 913,213 |
| 2019-03-11 | $11.00 | $11.23 | $10.76 | $11.16 | $11.16 | 1,883,981 |
| 2019-03-08 | $10.83 | $11.05 | $10.50 | $10.93 | $10.93 | 1,680,384 |
| 2019-03-07 | $11.18 | $11.20 | $10.76 | $10.90 | $10.90 | 2,580,213 |
| 2019-03-06 | $11.60 | $11.68 | $11.26 | $11.33 | $11.33 | 2,334,038 |
| 2019-03-05 | $11.52 | $11.79 | $11.44 | $11.67 | $11.67 | 2,078,310 |
| 2019-03-04 | $12.28 | $12.38 | $11.36 | $11.56 | $11.56 | 5,943,845 |
| 2019-03-01 | $14.43 | $14.50 | $12.00 | $12.14 | $12.14 | 7,414,595 |
| 2019-02-28 | $14.28 | $14.29 | $13.61 | $14.12 | $14.12 | 3,147,623 |
| 2019-02-27 | $14.11 | $14.27 | $13.93 | $14.23 | $14.23 | 1,163,876 |
| 2019-02-26 | $14.00 | $14.22 | $13.90 | $14.17 | $14.17 | 1,061,364 |
| 2019-02-25 | $13.95 | $14.29 | $13.88 | $14.09 | $14.09 | 889,831 |
| 2019-02-22 | $13.80 | $13.96 | $13.67 | $13.84 | $13.84 | 911,582 |
| 2019-02-21 | $14.02 | $14.16 | $13.69 | $13.79 | $13.79 | 1,393,192 |
| 2019-02-20 | $13.82 | $14.02 | $13.79 | $14.01 | $14.01 | 1,111,420 |
| 2019-02-19 | $13.70 | $13.96 | $13.63 | $13.82 | $13.82 | 1,343,946 |
| 2019-02-15 | $13.53 | $13.74 | $13.33 | $13.68 | $13.68 | 1,237,153 |
| 2019-02-14 | $13.32 | $13.52 | $13.24 | $13.44 | $13.44 | 925,527 |
| 2019-02-13 | $13.41 | $13.65 | $13.26 | $13.39 | $13.39 | 1,013,844 |
| 2019-02-12 | $13.11 | $13.45 | $13.03 | $13.36 | $13.36 | 981,438 |
| 2019-02-11 | $12.75 | $13.06 | $12.74 | $12.99 | $12.99 | 811,495 |
| 2019-02-08 | $12.44 | $12.74 | $12.42 | $12.73 | $12.73 | 790,263 |
| 2019-02-07 | $12.75 | $12.78 | $12.20 | $12.52 | $12.52 | 1,207,479 |
| 2019-02-06 | $12.76 | $13.11 | $12.66 | $12.95 | $12.95 | 887,578 |
| 2019-02-05 | $12.81 | $12.94 | $12.65 | $12.72 | $12.72 | 818,715 |
| 2019-02-04 | $12.51 | $12.87 | $12.42 | $12.80 | $12.80 | 900,081 |
| 2019-02-01 | $12.78 | $12.80 | $12.41 | $12.50 | $12.50 | 973,392 |
| 2019-01-31 | $12.39 | $12.78 | $12.28 | $12.76 | $12.76 | 1,357,180 |
| 2019-01-30 | $12.45 | $12.49 | $11.99 | $12.35 | $12.35 | 2,211,726 |
| 2019-01-29 | $12.58 | $13.45 | $12.27 | $12.27 | $12.27 | 4,595,949 |
| 2019-01-28 | $11.42 | $11.62 | $11.20 | $11.54 | $11.54 | 1,877,179 |
| 2019-01-25 | $11.22 | $11.59 | $11.12 | $11.51 | $11.51 | 1,001,176 |
| 2019-01-24 | $10.84 | $11.25 | $10.84 | $11.11 | $11.11 | 675,967 |
| 2019-01-23 | $10.89 | $11.14 | $10.79 | $10.81 | $10.81 | 846,809 |
| 2019-01-22 | $11.25 | $11.33 | $10.76 | $10.87 | $10.87 | 1,392,794 |
| 2019-01-18 | $11.24 | $11.43 | $11.12 | $11.33 | $11.33 | 1,185,223 |
| 2019-01-17 | $11.06 | $11.32 | $10.98 | $11.23 | $11.23 | 1,450,699 |
| 2019-01-16 | $11.42 | $11.66 | $11.09 | $11.16 | $11.16 | 1,710,695 |
| 2019-01-15 | $11.11 | $11.53 | $11.10 | $11.41 | $11.41 | 1,839,856 |
| 2019-01-14 | $11.01 | $11.26 | $10.93 | $11.01 | $11.01 | 955,007 |
| 2019-01-11 | $11.03 | $11.28 | $11.03 | $11.17 | $11.17 | 1,007,488 |
| 2019-01-10 | $10.99 | $11.31 | $10.97 | $11.15 | $11.15 | 979,874 |
| 2019-01-09 | $10.99 | $11.32 | $10.99 | $11.13 | $11.13 | 1,298,694 |
| 2019-01-08 | $11.00 | $11.08 | $10.63 | $10.91 | $10.91 | 1,655,991 |
| 2019-01-07 | $10.53 | $10.95 | $10.23 | $10.84 | $10.84 | 1,688,314 |
| 2019-01-04 | $10.14 | $10.49 | $10.11 | $10.30 | $10.30 | 1,462,345 |
| 2019-01-03 | $10.27 | $10.30 | $9.89 | $9.92 | $9.92 | 1,243,591 |
| 2019-01-02 | $9.98 | $10.56 | $9.89 | $10.45 | $10.45 | 1,470,708 |
| 2018-12-31 | $10.09 | $10.20 | $9.82 | $10.17 | $10.17 | 1,085,604 |
| 2018-12-28 | $10.07 | $10.42 | $9.98 | $10.10 | $10.10 | 1,272,331 |
| 2018-12-27 | $9.87 | $10.09 | $9.53 | $10.00 | $10.00 | 1,495,200 |
| 2018-12-26 | $9.84 | $10.08 | $9.50 | $10.07 | $10.07 | 2,058,495 |
| 2018-12-24 | $9.38 | $9.98 | $9.35 | $9.74 | $9.74 | 1,145,548 |
| 2018-12-21 | $9.80 | $10.05 | $9.41 | $9.46 | $9.46 | 6,650,229 |
| 2018-12-20 | $10.32 | $10.59 | $9.70 | $9.95 | $9.95 | 1,799,117 |
| 2018-12-19 | $10.35 | $10.79 | $10.24 | $10.41 | $10.41 | 1,585,442 |
| 2018-12-18 | $10.51 | $10.67 | $10.28 | $10.40 | $10.40 | 1,281,675 |
| 2018-12-17 | $10.59 | $10.89 | $10.26 | $10.43 | $10.43 | 1,999,516 |
| 2018-12-14 | $11.02 | $11.11 | $10.60 | $10.63 | $10.63 | 1,454,172 |
| 2018-12-13 | $11.61 | $11.71 | $11.06 | $11.11 | $11.11 | 1,235,178 |
| 2018-12-12 | $11.61 | $11.83 | $11.41 | $11.57 | $11.57 | 1,376,139 |
| 2018-12-11 | $11.68 | $11.78 | $11.29 | $11.40 | $11.40 | 895,698 |
| 2018-12-10 | $11.52 | $11.61 | $11.17 | $11.50 | $11.50 | 1,817,965 |
| 2018-12-07 | $12.19 | $12.19 | $11.51 | $11.57 | $11.57 | 1,307,269 |
| 2018-12-06 | $11.84 | $12.24 | $11.60 | $12.18 | $12.18 | 1,548,625 |
| 2018-12-04 | $12.61 | $12.70 | $12.05 | $12.05 | $12.05 | 1,593,286 |
| 2018-12-03 | $12.53 | $12.74 | $12.39 | $12.65 | $12.65 | 1,119,863 |
| 2018-11-30 | $12.47 | $12.53 | $12.12 | $12.38 | $12.38 | 1,184,665 |
| 2018-11-29 | $12.47 | $12.56 | $12.23 | $12.48 | $12.48 | 1,680,569 |
| 2018-11-28 | $12.50 | $12.85 | $12.15 | $12.51 | $12.51 | 1,138,372 |
| 2018-11-27 | $12.49 | $12.55 | $12.23 | $12.39 | $12.39 | 626,669 |
| 2018-11-26 | $12.25 | $12.64 | $12.25 | $12.60 | $12.60 | 1,047,716 |
| 2018-11-23 | $11.90 | $12.36 | $11.76 | $12.19 | $12.19 | 1,111,064 |
| 2018-11-21 | $12.31 | $12.47 | $11.99 | $12.05 | $12.05 | 1,416,058 |
| 2018-11-20 | $12.13 | $12.38 | $11.85 | $12.19 | $12.19 | 1,388,607 |
| 2018-11-19 | $13.01 | $13.15 | $12.35 | $12.43 | $12.43 | 1,451,786 |
| 2018-11-16 | $12.70 | $13.23 | $12.55 | $13.11 | $13.11 | 1,408,244 |
| 2018-11-15 | $12.65 | $12.95 | $12.23 | $12.86 | $12.86 | 1,933,013 |
| 2018-11-14 | $12.80 | $13.25 | $12.67 | $12.72 | $12.72 | 1,538,146 |
| 2018-11-13 | $12.80 | $13.06 | $12.48 | $12.66 | $12.66 | 1,246,568 |
| 2018-11-12 | $12.80 | $13.05 | $12.30 | $12.78 | $12.78 | 1,333,695 |
| 2018-11-09 | $13.55 | $13.66 | $12.36 | $12.80 | $12.80 | 2,294,335 |
| 2018-11-08 | $13.46 | $13.68 | $13.16 | $13.66 | $13.66 | 1,662,185 |
| 2018-11-07 | $12.90 | $13.65 | $12.74 | $13.53 | $13.53 | 2,057,354 |
| 2018-11-06 | $13.18 | $13.30 | $12.57 | $12.85 | $12.85 | 2,249,424 |
| 2018-11-05 | $12.93 | $13.27 | $12.56 | $13.19 | $13.19 | 3,041,052 |
| 2018-11-02 | $11.97 | $12.95 | $11.95 | $12.93 | $12.93 | 5,000,988 |
| 2018-11-01 | $12.31 | $12.34 | $11.31 | $11.83 | $11.83 | 12,597,518 |
| 2018-10-31 | $14.05 | $14.59 | $12.03 | $12.08 | $12.08 | 18,549,842 |
| 2018-10-30 | $15.53 | $17.05 | $15.49 | $16.96 | $16.96 | 3,456,112 |
| 2018-10-29 | $16.82 | $16.97 | $15.33 | $15.63 | $15.63 | 1,868,177 |
| 2018-10-26 | $16.66 | $17.16 | $16.26 | $16.46 | $16.46 | 1,848,344 |
| 2018-10-25 | $17.37 | $17.79 | $17.08 | $17.14 | $17.14 | 2,137,802 |
| 2018-10-24 | $17.64 | $18.26 | $17.27 | $17.44 | $17.44 | 3,821,160 |
| 2018-10-23 | $16.50 | $16.85 | $15.90 | $16.69 | $16.69 | 1,544,724 |
| 2018-10-22 | $16.74 | $17.12 | $16.40 | $17.00 | $17.00 | 1,071,689 |
| 2018-10-19 | $17.26 | $17.38 | $16.58 | $16.61 | $16.61 | 1,336,027 |
| 2018-10-18 | $17.93 | $18.00 | $17.14 | $17.18 | $17.18 | 1,471,615 |
| 2018-10-17 | $17.98 | $18.35 | $17.88 | $18.16 | $18.16 | 1,601,600 |
| 2018-10-16 | $17.38 | $17.95 | $17.07 | $17.88 | $17.88 | 1,353,444 |
| 2018-10-15 | $17.30 | $17.53 | $16.82 | $17.18 | $17.18 | 1,227,467 |
| 2018-10-12 | $17.17 | $17.42 | $16.93 | $17.33 | $17.33 | 1,768,046 |
| 2018-10-11 | $16.48 | $17.30 | $16.30 | $16.51 | $16.51 | 2,492,189 |
| 2018-10-10 | $17.66 | $17.71 | $16.66 | $16.73 | $16.73 | 2,130,881 |
| 2018-10-09 | $17.72 | $18.19 | $17.58 | $17.77 | $17.77 | 887,106 |
| 2018-10-08 | $17.76 | $18.03 | $17.19 | $17.85 | $17.85 | 1,358,991 |
| 2018-10-05 | $18.37 | $19.19 | $17.72 | $17.97 | $17.97 | 2,144,818 |
| 2018-10-04 | $17.98 | $18.51 | $17.51 | $18.38 | $18.38 | 1,564,588 |
| 2018-10-03 | $17.65 | $18.51 | $17.65 | $18.02 | $18.02 | 1,788,641 |
| 2018-10-02 | $17.78 | $18.13 | $17.16 | $17.58 | $17.58 | 2,083,757 |
| 2018-10-01 | $19.00 | $19.13 | $17.93 | $18.05 | $18.05 | 2,584,303 |
| 2018-09-28 | $19.20 | $19.46 | $18.83 | $18.90 | $18.90 | 1,391,484 |
| 2018-09-27 | $19.11 | $19.72 | $19.07 | $19.25 | $19.25 | 1,344,556 |
| 2018-09-26 | $19.82 | $19.87 | $18.89 | $19.08 | $19.08 | 1,680,798 |
| 2018-09-25 | $19.28 | $20.67 | $19.27 | $19.61 | $19.61 | 2,859,696 |
| 2018-09-24 | $18.72 | $19.29 | $18.25 | $19.19 | $19.19 | 1,556,154 |
| 2018-09-21 | $19.32 | $19.71 | $18.75 | $18.85 | $18.85 | 2,973,221 |
| 2018-09-20 | $19.22 | $19.61 | $18.85 | $19.34 | $19.34 | 1,722,166 |
| 2018-09-19 | $19.07 | $19.61 | $18.79 | $19.11 | $19.11 | 2,628,529 |
| 2018-09-18 | $18.28 | $19.40 | $18.21 | $19.10 | $19.10 | 2,348,999 |
| 2018-09-17 | $18.45 | $18.69 | $18.02 | $18.23 | $18.23 | 1,838,189 |
| 2018-09-14 | $18.46 | $19.04 | $18.41 | $18.49 | $18.49 | 1,885,770 |
| 2018-09-13 | $18.57 | $19.09 | $18.33 | $18.41 | $18.41 | 1,457,886 |
| 2018-09-12 | $18.33 | $18.57 | $17.80 | $18.48 | $18.48 | 2,316,595 |
| 2018-09-11 | $18.57 | $18.73 | $18.13 | $18.44 | $18.44 | 1,362,010 |
| 2018-09-10 | $18.64 | $18.90 | $18.31 | $18.68 | $18.68 | 1,880,594 |
| 2018-09-07 | $18.17 | $19.09 | $18.17 | $18.62 | $18.62 | 1,743,599 |
| 2018-09-06 | $19.16 | $19.40 | $18.40 | $18.67 | $18.67 | 2,482,088 |
| 2018-09-05 | $19.57 | $19.64 | $18.92 | $19.18 | $19.18 | 2,411,458 |
| 2018-09-04 | $20.23 | $20.35 | $19.51 | $19.70 | $19.70 | 3,455,918 |
| 2018-08-31 | $21.06 | $21.24 | $20.19 | $20.35 | $20.35 | 2,224,926 |
| 2018-08-30 | $21.00 | $21.58 | $20.56 | $21.04 | $21.04 | 2,469,234 |
| 2018-08-29 | $21.05 | $21.41 | $20.90 | $21.19 | $21.19 | 1,484,280 |
| 2018-08-28 | $20.85 | $21.78 | $20.82 | $21.09 | $21.09 | 2,299,646 |
| 2018-08-27 | $21.00 | $21.54 | $20.74 | $20.88 | $20.88 | 2,435,350 |
| 2018-08-24 | $20.70 | $21.10 | $20.59 | $20.91 | $20.91 | 1,514,712 |
| 2018-08-23 | $21.00 | $21.55 | $20.54 | $20.70 | $20.70 | 1,797,274 |
| 2018-08-22 | $21.42 | $21.46 | $20.56 | $21.02 | $21.02 | 3,503,359 |
| 2018-08-21 | $20.34 | $21.73 | $20.23 | $21.61 | $21.61 | 5,763,994 |
| 2018-08-20 | $19.08 | $20.73 | $18.97 | $20.37 | $20.37 | 4,805,412 |
| 2018-08-17 | $19.19 | $19.24 | $18.68 | $19.04 | $19.04 | 2,302,513 |
| 2018-08-16 | $19.07 | $19.69 | $18.96 | $19.22 | $19.22 | 3,318,597 |
| 2018-08-15 | $18.99 | $19.50 | $18.28 | $18.87 | $18.87 | 4,371,242 |
| 2018-08-14 | $17.95 | $19.23 | $17.87 | $19.00 | $19.00 | 3,704,089 |
| 2018-08-13 | $19.50 | $19.80 | $17.87 | $17.92 | $17.92 | 6,677,510 |
| 2018-08-10 | $17.90 | $20.00 | $17.87 | $19.88 | $19.88 | 8,266,763 |
| 2018-08-09 | $17.78 | $18.70 | $17.23 | $18.16 | $18.16 | 8,481,759 |
| 2018-08-08 | $16.20 | $18.70 | $16.15 | $17.96 | $17.96 | 19,148,004 |
| 2018-08-07 | $13.43 | $13.74 | $13.24 | $13.57 | $13.57 | 2,458,597 |
| 2018-08-06 | $12.79 | $13.42 | $12.73 | $13.35 | $13.35 | 1,625,567 |
| 2018-08-03 | $13.19 | $13.26 | $12.62 | $12.85 | $12.85 | 2,085,079 |
| 2018-08-02 | $12.67 | $13.33 | $12.56 | $13.23 | $13.23 | 1,858,194 |
| 2018-08-01 | $12.32 | $12.90 | $12.31 | $12.73 | $12.73 | 2,060,083 |
| 2018-07-31 | $12.46 | $12.69 | $12.02 | $12.17 | $12.17 | 2,067,066 |
| 2018-07-30 | $12.30 | $12.61 | $12.20 | $12.48 | $12.48 | 2,289,647 |
| 2018-07-27 | $13.07 | $13.22 | $12.00 | $12.41 | $12.41 | 3,808,730 |
| 2018-07-26 | $13.16 | $13.81 | $12.43 | $13.17 | $13.17 | 3,445,193 |
| 2018-07-25 | $13.91 | $14.41 | $13.89 | $14.00 | $14.00 | 2,344,288 |
| 2018-07-24 | $15.51 | $15.64 | $13.58 | $13.71 | $13.71 | 4,291,412 |
| 2018-07-23 | $15.00 | $15.51 | $14.75 | $15.45 | $15.45 | 1,411,785 |
| 2018-07-20 | $15.02 | $15.15 | $14.94 | $15.00 | $15.00 | 1,460,654 |
| 2018-07-19 | $14.96 | $15.20 | $14.85 | $15.03 | $15.03 | 1,378,730 |
| 2018-07-18 | $15.09 | $15.29 | $14.95 | $15.02 | $15.02 | 1,314,205 |
| 2018-07-17 | $15.09 | $15.25 | $14.92 | $15.11 | $15.11 | 1,540,201 |
| 2018-07-16 | $15.40 | $15.61 | $15.15 | $15.22 | $15.22 | 959,622 |
| 2018-07-13 | $15.72 | $15.94 | $15.32 | $15.35 | $15.35 | 1,737,875 |
| 2018-07-12 | $14.99 | $15.80 | $14.96 | $15.76 | $15.76 | 2,474,272 |
| 2018-07-11 | $14.60 | $14.95 | $14.30 | $14.90 | $14.90 | 1,024,459 |
| 2018-07-10 | $15.03 | $15.07 | $14.52 | $14.72 | $14.72 | 2,132,996 |
| 2018-07-09 | $14.80 | $15.11 | $14.74 | $15.03 | $15.03 | 1,822,057 |
| 2018-07-06 | $14.44 | $14.77 | $14.31 | $14.74 | $14.74 | 1,191,219 |
| 2018-07-05 | $14.05 | $14.44 | $14.01 | $14.42 | $14.42 | 896,913 |
| 2018-07-03 | $14.18 | $14.30 | $13.98 | $13.98 | $13.98 | 991,869 |
| 2018-07-02 | $13.74 | $14.10 | $13.39 | $14.09 | $14.09 | 1,387,797 |
| 2018-06-29 | $13.62 | $13.97 | $13.62 | $13.81 | $13.81 | 2,176,059 |
| 2018-06-28 | $13.32 | $13.77 | $13.21 | $13.60 | $13.60 | 1,461,922 |
| 2018-06-27 | $14.04 | $14.30 | $13.37 | $13.41 | $13.41 | 2,251,175 |
| 2018-06-26 | $13.98 | $14.41 | $13.96 | $14.04 | $14.04 | 1,326,194 |
| 2018-06-25 | $14.18 | $14.26 | $13.45 | $14.01 | $14.01 | 2,418,854 |
| 2018-06-22 | $14.30 | $14.65 | $14.18 | $14.32 | $14.32 | 3,737,049 |
| 2018-06-21 | $15.03 | $15.34 | $14.11 | $14.19 | $14.19 | 3,040,864 |
| 2018-06-20 | $14.40 | $15.11 | $14.39 | $14.97 | $14.97 | 2,710,804 |
| 2018-06-19 | $14.54 | $14.54 | $13.89 | $14.39 | $14.39 | 2,025,072 |
| 2018-06-18 | $14.25 | $14.56 | $14.07 | $14.55 | $14.55 | 1,371,324 |
| 2018-06-15 | $14.30 | $14.43 | $14.11 | $14.29 | $14.29 | 2,052,150 |
| 2018-06-14 | $14.44 | $14.69 | $14.07 | $14.47 | $14.47 | 1,492,768 |
| 2018-06-13 | $14.55 | $14.93 | $14.32 | $14.44 | $14.44 | 2,046,403 |
| 2018-06-12 | $14.41 | $14.99 | $14.30 | $14.50 | $14.50 | 2,712,119 |
| 2018-06-11 | $13.87 | $14.49 | $13.80 | $14.36 | $14.36 | 2,179,525 |
| 2018-06-08 | $13.85 | $14.18 | $13.68 | $13.87 | $13.87 | 2,243,776 |
| 2018-06-07 | $13.93 | $14.01 | $13.60 | $13.89 | $13.89 | 2,180,501 |
| 2018-06-06 | $13.95 | $14.20 | $13.50 | $13.94 | $13.94 | 3,361,063 |
| 2018-06-05 | $13.08 | $14.12 | $12.99 | $14.09 | $14.09 | 4,936,413 |
| 2018-06-04 | $12.57 | $13.23 | $12.48 | $13.07 | $13.07 | 2,749,871 |
| 2018-06-01 | $12.37 | $12.59 | $12.20 | $12.45 | $12.45 | 1,395,903 |
| 2018-05-31 | $12.69 | $12.89 | $12.27 | $12.36 | $12.36 | 1,331,278 |
| 2018-05-30 | $12.14 | $12.51 | $12.11 | $12.48 | $12.48 | 1,259,825 |
| 2018-05-29 | $11.84 | $12.17 | $11.79 | $12.11 | $12.11 | 1,123,044 |
| 2018-05-25 | $12.12 | $12.22 | $12.00 | $12.02 | $12.02 | 997,970 |
| 2018-05-24 | $12.30 | $12.34 | $11.90 | $12.22 | $12.22 | 1,258,858 |
| 2018-05-23 | $12.30 | $12.42 | $12.10 | $12.37 | $12.37 | 1,190,371 |
| 2018-05-22 | $12.76 | $12.88 | $12.30 | $12.33 | $12.33 | 1,239,780 |
| 2018-05-21 | $12.70 | $12.96 | $12.70 | $12.73 | $12.73 | 1,251,752 |
| 2018-05-18 | $12.61 | $12.67 | $12.47 | $12.67 | $12.67 | 1,270,533 |
| 2018-05-17 | $13.06 | $13.12 | $12.53 | $12.62 | $12.62 | 2,772,554 |
| 2018-05-16 | $12.89 | $13.31 | $12.82 | $13.12 | $13.12 | 3,022,879 |
| 2018-05-15 | $12.11 | $13.46 | $12.04 | $12.89 | $12.89 | 4,701,623 |
| 2018-05-14 | $12.08 | $12.27 | $11.98 | $12.22 | $12.22 | 2,198,252 |
| 2018-05-11 | $12.54 | $12.62 | $11.96 | $12.04 | $12.04 | 3,279,210 |
| 2018-05-10 | $12.10 | $12.92 | $11.81 | $12.62 | $12.62 | 5,812,706 |
| 2018-05-09 | $11.03 | $12.09 | $10.95 | $12.02 | $12.02 | 24,892,564 |
| 2018-05-08 | $10.09 | $11.12 | $10.07 | $11.03 | $11.03 | 4,135,858 |
| 2018-05-07 | $9.90 | $10.23 | $9.70 | $10.05 | $10.05 | 2,490,133 |
| 2018-05-04 | $9.40 | $10.09 | $9.28 | $9.98 | $9.98 | 2,662,430 |
| 2018-05-03 | $9.95 | $10.04 | $9.00 | $9.31 | $9.31 | 7,332,086 |
| 2018-05-02 | $10.28 | $10.47 | $10.16 | $10.22 | $10.22 | 2,860,376 |
| 2018-05-01 | $10.00 | $10.44 | $10.00 | $10.40 | $10.40 | 1,528,709 |
| 2018-04-30 | $10.26 | $10.45 | $10.01 | $10.04 | $10.04 | 1,868,671 |
| 2018-04-27 | $10.70 | $10.83 | $10.21 | $10.27 | $10.27 | 2,095,814 |
| 2018-04-26 | $11.11 | $11.22 | $10.43 | $10.64 | $10.64 | 3,219,484 |
| 2018-04-25 | $11.15 | $11.20 | $10.81 | $11.15 | $11.15 | 850,159 |
| 2018-04-24 | $11.51 | $11.63 | $10.97 | $11.21 | $11.21 | 1,694,872 |
| 2018-04-23 | $11.60 | $11.76 | $11.43 | $11.47 | $11.47 | 906,355 |
| 2018-04-20 | $11.64 | $11.83 | $11.56 | $11.60 | $11.60 | 852,101 |
| 2018-04-19 | $11.78 | $11.88 | $11.60 | $11.66 | $11.66 | 872,113 |
| 2018-04-18 | $12.00 | $12.14 | $11.83 | $11.88 | $11.88 | 1,449,564 |
| 2018-04-17 | $11.98 | $12.19 | $11.92 | $11.97 | $11.97 | 1,237,531 |
| 2018-04-16 | $12.00 | $12.13 | $11.88 | $11.92 | $11.92 | 1,446,552 |
| 2018-04-13 | $12.05 | $12.10 | $11.72 | $11.94 | $11.94 | 1,514,767 |
| 2018-04-12 | $11.80 | $12.25 | $11.75 | $11.99 | $11.99 | 1,666,820 |
| 2018-04-11 | $11.70 | $11.91 | $11.61 | $11.77 | $11.77 | 1,081,443 |
| 2018-04-10 | $11.53 | $11.94 | $11.53 | $11.74 | $11.74 | 1,861,071 |
| 2018-04-09 | $11.30 | $11.63 | $11.24 | $11.38 | $11.38 | 1,242,072 |
| 2018-04-06 | $11.22 | $11.37 | $11.06 | $11.25 | $11.25 | 1,391,213 |
| 2018-04-05 | $11.31 | $11.41 | $11.16 | $11.27 | $11.27 | 1,349,495 |
| 2018-04-04 | $10.98 | $11.29 | $10.67 | $11.25 | $11.25 | 2,103,038 |
| 2018-04-03 | $11.20 | $11.44 | $10.98 | $11.26 | $11.26 | 2,002,743 |
| 2018-04-02 | $11.48 | $11.55 | $11.04 | $11.14 | $11.14 | 1,654,395 |
| 2018-03-29 | $11.33 | $11.68 | $11.07 | $11.59 | $11.59 | 3,469,487 |
| 2018-03-28 | $11.42 | $11.58 | $11.16 | $11.30 | $11.30 | 1,600,960 |
| 2018-03-27 | $11.57 | $11.78 | $11.35 | $11.51 | $11.51 | 1,369,681 |
| 2018-03-26 | $11.66 | $11.82 | $11.29 | $11.57 | $11.57 | 1,731,235 |
| 2018-03-23 | $11.62 | $11.80 | $11.31 | $11.43 | $11.43 | 2,001,250 |
| 2018-03-22 | $11.80 | $12.01 | $11.61 | $11.65 | $11.65 | 1,544,751 |
| 2018-03-21 | $11.99 | $12.25 | $11.86 | $12.00 | $12.00 | 1,814,216 |
| 2018-03-20 | $12.03 | $12.26 | $11.83 | $12.05 | $12.05 | 1,271,050 |
| 2018-03-19 | $12.28 | $12.57 | $11.79 | $12.06 | $12.06 | 2,692,517 |
| 2018-03-16 | $12.98 | $13.10 | $12.40 | $12.40 | $12.40 | 4,533,798 |
| 2018-03-15 | $13.00 | $13.70 | $12.75 | $12.86 | $12.86 | 8,124,538 |
| 2018-03-14 | $12.03 | $12.53 | $11.94 | $12.15 | $12.15 | 3,855,635 |
| 2018-03-13 | $12.03 | $12.14 | $11.91 | $12.02 | $12.02 | 1,553,474 |
| 2018-03-12 | $12.01 | $12.17 | $11.90 | $11.98 | $11.98 | 2,142,795 |
| 2018-03-09 | $12.10 | $12.25 | $11.97 | $12.05 | $12.05 | 2,007,298 |
| 2018-03-08 | $11.91 | $12.20 | $11.91 | $12.04 | $12.04 | 1,815,853 |
| 2018-03-07 | $12.20 | $12.45 | $11.68 | $11.94 | $11.94 | 4,401,398 |
| 2018-03-06 | $12.30 | $12.58 | $12.06 | $12.42 | $12.42 | 3,844,647 |
| 2018-03-05 | $11.36 | $12.87 | $11.30 | $12.58 | $12.58 | 5,735,175 |
| 2018-03-02 | $10.60 | $11.52 | $10.30 | $11.48 | $11.48 | 4,327,337 |
| 2018-03-01 | $11.42 | $11.58 | $10.60 | $10.74 | $10.74 | 11,932,125 |
| 2018-02-28 | $9.94 | $10.10 | $9.43 | $9.50 | $9.50 | 4,225,329 |
| 2018-02-27 | $10.38 | $10.61 | $10.06 | $10.12 | $10.12 | 2,492,635 |
| 2018-02-26 | $10.20 | $10.57 | $10.20 | $10.38 | $10.38 | 2,751,088 |
| 2018-02-23 | $10.05 | $10.29 | $9.90 | $10.14 | $10.14 | 1,369,755 |
| 2018-02-22 | $10.13 | $10.20 | $9.84 | $9.99 | $9.99 | 1,662,137 |
| 2018-02-21 | $10.15 | $10.43 | $10.09 | $10.09 | $10.09 | 1,565,715 |
| 2018-02-20 | $10.06 | $10.38 | $10.01 | $10.15 | $10.15 | 2,155,384 |
| 2018-02-16 | $10.23 | $10.47 | $10.12 | $10.15 | $10.15 | 1,970,106 |
| 2018-02-15 | $10.20 | $10.57 | $10.11 | $10.22 | $10.22 | 2,572,731 |
| 2018-02-14 | $10.00 | $10.20 | $9.96 | $10.15 | $10.15 | 2,040,091 |
| 2018-02-13 | $9.82 | $10.29 | $9.81 | $10.09 | $10.09 | 1,605,788 |
| 2018-02-12 | $9.75 | $10.19 | $9.60 | $9.92 | $9.92 | 2,233,897 |
| 2018-02-09 | $9.71 | $9.78 | $9.38 | $9.68 | $9.68 | 2,424,323 |
| 2018-02-08 | $10.26 | $10.65 | $9.82 | $9.82 | $9.82 | 3,578,448 |
| 2018-02-07 | $9.62 | $10.42 | $9.58 | $10.32 | $10.32 | 3,855,230 |
| 2018-02-06 | $8.92 | $9.76 | $8.88 | $9.70 | $9.70 | 2,537,349 |
| 2018-02-05 | $9.50 | $9.62 | $8.99 | $9.07 | $9.07 | 2,396,627 |
| 2018-02-02 | $10.24 | $10.30 | $9.52 | $9.63 | $9.63 | 3,368,522 |
| 2018-02-01 | $10.21 | $10.36 | $9.98 | $10.24 | $10.24 | 2,017,247 |
| 2018-01-31 | $10.14 | $10.36 | $10.08 | $10.24 | $10.24 | 1,746,045 |
| 2018-01-30 | $10.31 | $10.38 | $9.93 | $10.06 | $10.06 | 2,452,890 |
| 2018-01-29 | $10.61 | $10.80 | $10.37 | $10.49 | $10.49 | 1,933,111 |
| 2018-01-26 | $10.65 | $10.86 | $10.37 | $10.72 | $10.72 | 2,724,714 |
| 2018-01-25 | $10.69 | $10.84 | $10.46 | $10.67 | $10.67 | 1,912,522 |
| 2018-01-24 | $10.64 | $10.97 | $10.29 | $10.68 | $10.68 | 3,814,991 |
| 2018-01-23 | $10.15 | $10.64 | $10.14 | $10.61 | $10.61 | 2,625,033 |
| 2018-01-22 | $10.55 | $10.69 | $10.00 | $10.22 | $10.22 | 2,937,110 |
| 2018-01-19 | $10.57 | $11.04 | $10.56 | $10.66 | $10.66 | 3,171,642 |
| 2018-01-18 | $10.03 | $10.68 | $9.82 | $10.55 | $10.55 | 4,565,231 |
| 2018-01-17 | $11.03 | $11.05 | $9.78 | $9.89 | $9.89 | 4,433,857 |
| 2018-01-16 | $11.21 | $11.80 | $10.47 | $10.71 | $10.71 | 5,996,133 |
| 2018-01-12 | $10.35 | $11.36 | $10.22 | $11.19 | $11.19 | 6,214,284 |
| 2018-01-11 | $9.65 | $10.30 | $9.63 | $10.30 | $10.30 | 2,750,764 |
| 2018-01-10 | $9.40 | $9.70 | $9.32 | $9.61 | $9.61 | 1,295,137 |
| 2018-01-09 | $9.31 | $9.57 | $9.23 | $9.45 | $9.45 | 1,330,069 |
| 2018-01-08 | $9.38 | $9.53 | $9.21 | $9.31 | $9.31 | 1,876,582 |
| 2018-01-05 | $9.42 | $9.53 | $9.22 | $9.39 | $9.39 | 1,276,561 |
| 2018-01-04 | $9.35 | $9.45 | $9.09 | $9.36 | $9.36 | 1,963,295 |
| 2018-01-03 | $9.12 | $9.37 | $9.10 | $9.31 | $9.31 | 1,781,125 |
| 2018-01-02 | $8.70 | $9.11 | $8.60 | $9.06 | $9.06 | 2,498,961 |
| 2017-12-29 | $8.77 | $8.86 | $8.53 | $8.64 | $8.64 | 3,018,251 |
| 2017-12-28 | $9.08 | $9.15 | $8.70 | $8.77 | $8.77 | 3,136,742 |
| 2017-12-27 | $9.02 | $9.32 | $8.99 | $9.03 | $9.03 | 2,221,769 |
| 2017-12-26 | $9.42 | $9.44 | $9.04 | $9.15 | $9.15 | 2,057,294 |
| 2017-12-22 | $9.67 | $9.86 | $9.44 | $9.52 | $9.52 | 2,489,001 |
| 2017-12-21 | $9.66 | $9.98 | $9.47 | $9.93 | $9.93 | 2,297,542 |
| 2017-12-20 | $9.79 | $9.95 | $9.45 | $9.51 | $9.51 | 2,593,880 |
| 2017-12-19 | $10.25 | $10.35 | $9.65 | $9.81 | $9.81 | 3,809,156 |
| 2017-12-18 | $10.50 | $10.63 | $9.86 | $10.15 | $10.15 | 4,280,600 |
| 2017-12-15 | $10.05 | $10.41 | $10.00 | $10.40 | $10.40 | 4,896,789 |
| 2017-12-14 | $10.10 | $10.36 | $9.93 | $10.00 | $10.00 | 3,471,487 |
| 2017-12-13 | $9.49 | $9.96 | $9.46 | $9.89 | $9.89 | 3,467,207 |
| 2017-12-12 | $9.51 | $9.64 | $9.30 | $9.51 | $9.51 | 1,937,211 |
| 2017-12-11 | $9.46 | $9.75 | $9.46 | $9.51 | $9.51 | 1,877,706 |
| 2017-12-08 | $9.72 | $9.93 | $9.40 | $9.53 | $9.53 | 2,217,718 |
| 2017-12-07 | $9.38 | $9.98 | $9.33 | $9.66 | $9.66 | 3,030,089 |
| 2017-12-06 | $9.60 | $9.79 | $9.30 | $9.39 | $9.39 | 2,721,958 |
| 2017-12-05 | $9.01 | $9.76 | $8.95 | $9.61 | $9.61 | 3,640,245 |
| 2017-12-04 | $9.03 | $9.24 | $8.71 | $8.77 | $8.77 | 3,221,337 |
| 2017-12-01 | $8.81 | $9.08 | $8.57 | $8.98 | $8.98 | 3,091,757 |
| 2017-11-30 | $9.09 | $9.29 | $8.68 | $8.83 | $8.83 | 2,566,245 |
| 2017-11-29 | $9.35 | $9.60 | $9.00 | $9.07 | $9.07 | 3,240,209 |
| 2017-11-28 | $9.00 | $9.33 | $8.99 | $9.29 | $9.29 | 3,001,895 |
| 2017-11-27 | $8.89 | $9.04 | $8.78 | $8.94 | $8.94 | 2,239,511 |
| 2017-11-24 | $9.00 | $9.08 | $8.80 | $8.87 | $8.87 | 1,200,863 |
| 2017-11-22 | $8.74 | $9.30 | $8.66 | $8.85 | $8.85 | 3,684,481 |
| 2017-11-21 | $8.18 | $8.77 | $8.05 | $8.67 | $8.67 | 3,674,659 |
| 2017-11-20 | $8.83 | $9.25 | $8.36 | $8.51 | $8.51 | 5,873,439 |
| 2017-11-17 | $8.25 | $8.42 | $8.19 | $8.34 | $8.34 | 2,047,961 |
| 2017-11-16 | $8.14 | $8.39 | $8.14 | $8.34 | $8.34 | 2,737,467 |
| 2017-11-15 | $8.09 | $8.19 | $7.92 | $8.12 | $8.12 | 2,506,570 |
| 2017-11-14 | $8.56 | $8.72 | $8.01 | $8.16 | $8.16 | 4,195,740 |
| 2017-11-13 | $8.67 | $8.75 | $8.38 | $8.40 | $8.40 | 2,978,090 |
| 2017-11-10 | $8.60 | $8.95 | $8.57 | $8.75 | $8.75 | 2,037,259 |
| 2017-11-09 | $8.84 | $8.92 | $8.50 | $8.66 | $8.66 | 3,277,083 |
| 2017-11-08 | $8.78 | $8.88 | $8.36 | $8.86 | $8.86 | 3,419,514 |
| 2017-11-07 | $8.65 | $8.95 | $8.51 | $8.64 | $8.64 | 4,114,300 |
| 2017-11-06 | $8.92 | $8.93 | $8.09 | $8.48 | $8.48 | 6,252,006 |
| 2017-11-03 | $9.10 | $9.13 | $8.82 | $8.99 | $8.99 | 3,261,606 |
| 2017-11-02 | $9.39 | $9.44 | $8.78 | $9.09 | $9.09 | 5,780,973 |
| 2017-11-01 | $9.37 | $9.88 | $8.70 | $9.45 | $9.45 | 17,290,260 |
| 2017-10-31 | $11.92 | $12.58 | $11.90 | $12.38 | $12.38 | 4,379,808 |
| 2017-10-30 | $11.56 | $11.90 | $11.54 | $11.82 | $11.82 | 2,470,631 |
| 2017-10-27 | $11.83 | $11.90 | $11.43 | $11.54 | $11.54 | 1,893,741 |
| 2017-10-26 | $11.94 | $12.04 | $11.76 | $11.79 | $11.79 | 1,392,486 |
| 2017-10-25 | $12.13 | $12.36 | $11.68 | $11.88 | $11.88 | 1,799,404 |
| 2017-10-24 | $11.69 | $12.48 | $11.68 | $12.26 | $12.26 | 4,372,996 |
| 2017-10-23 | $12.06 | $12.17 | $11.63 | $11.69 | $11.69 | 1,490,051 |
| 2017-10-20 | $11.60 | $12.12 | $11.55 | $12.00 | $12.00 | 3,104,462 |
| 2017-10-19 | $11.65 | $11.79 | $11.38 | $11.47 | $11.47 | 2,596,349 |
| 2017-10-18 | $11.65 | $11.90 | $11.60 | $11.79 | $11.79 | 1,872,500 |
| 2017-10-17 | $11.62 | $11.81 | $11.45 | $11.60 | $11.60 | 2,903,557 |
| 2017-10-16 | $11.97 | $12.21 | $11.61 | $11.62 | $11.62 | 2,658,760 |
| 2017-10-13 | $12.44 | $12.81 | $11.78 | $11.96 | $11.96 | 6,205,407 |
| 2017-10-12 | $12.91 | $13.20 | $12.83 | $13.11 | $13.11 | 1,466,097 |
| 2017-10-11 | $12.76 | $13.07 | $12.76 | $12.96 | $12.96 | 1,750,850 |
| 2017-10-10 | $13.23 | $13.32 | $12.66 | $12.68 | $12.68 | 2,280,676 |
| 2017-10-09 | $13.47 | $13.50 | $13.13 | $13.15 | $13.15 | 1,564,104 |
| 2017-10-06 | $13.66 | $13.72 | $13.22 | $13.47 | $13.47 | 1,892,093 |
| 2017-10-05 | $13.80 | $13.89 | $13.55 | $13.72 | $13.72 | 1,337,624 |
| 2017-10-04 | $14.26 | $14.44 | $13.55 | $13.67 | $13.67 | 3,253,576 |
| 2017-10-03 | $14.10 | $14.26 | $14.00 | $14.20 | $14.20 | 2,308,668 |
| 2017-10-02 | $13.43 | $14.10 | $13.36 | $14.10 | $14.10 | 2,608,006 |
| 2017-09-29 | $13.14 | $13.39 | $13.02 | $13.39 | $13.39 | 2,799,404 |
| 2017-09-28 | $13.75 | $13.78 | $13.10 | $13.12 | $13.12 | 1,985,103 |
| 2017-09-27 | $13.27 | $13.81 | $13.17 | $13.75 | $13.75 | 1,957,029 |
| 2017-09-26 | $13.19 | $13.26 | $13.03 | $13.20 | $13.20 | 1,298,001 |
| 2017-09-25 | $13.50 | $13.50 | $12.92 | $13.11 | $13.11 | 1,724,996 |
| 2017-09-22 | $13.38 | $13.62 | $13.37 | $13.50 | $13.50 | 1,286,707 |
| 2017-09-21 | $13.37 | $13.46 | $13.14 | $13.37 | $13.37 | 1,618,880 |
| 2017-09-20 | $13.45 | $13.54 | $13.26 | $13.37 | $13.37 | 1,292,294 |
| 2017-09-19 | $13.41 | $13.61 | $13.39 | $13.45 | $13.45 | 1,129,079 |
| 2017-09-18 | $13.72 | $13.84 | $13.22 | $13.33 | $13.33 | 1,862,770 |
| 2017-09-15 | $13.73 | $14.03 | $13.62 | $13.71 | $13.71 | 2,891,381 |
| 2017-09-14 | $13.60 | $13.90 | $13.56 | $13.69 | $13.69 | 1,907,949 |
| 2017-09-13 | $13.38 | $13.70 | $13.28 | $13.59 | $13.59 | 1,751,297 |
| 2017-09-12 | $13.23 | $13.46 | $13.15 | $13.30 | $13.30 | 1,544,080 |
| 2017-09-11 | $12.89 | $13.23 | $12.87 | $13.14 | $13.14 | 1,191,149 |
| 2017-09-08 | $12.86 | $13.07 | $12.72 | $12.81 | $12.81 | 1,055,673 |
| 2017-09-07 | $13.15 | $13.16 | $12.74 | $12.96 | $12.96 | 1,555,844 |
| 2017-09-06 | $13.28 | $13.40 | $12.93 | $13.09 | $13.09 | 1,706,930 |
| 2017-09-05 | $12.84 | $13.34 | $12.80 | $13.22 | $13.22 | 2,463,189 |
| 2017-09-01 | $12.64 | $12.92 | $12.64 | $12.85 | $12.85 | 1,703,578 |
| 2017-08-31 | $12.92 | $13.05 | $12.54 | $12.56 | $12.56 | 2,022,568 |
| 2017-08-30 | $12.80 | $12.94 | $12.68 | $12.89 | $12.89 | 1,092,591 |
| 2017-08-29 | $12.50 | $12.85 | $12.47 | $12.76 | $12.76 | 1,378,946 |
| 2017-08-28 | $12.63 | $12.77 | $12.47 | $12.77 | $12.77 | 1,341,068 |
| 2017-08-25 | $12.61 | $12.75 | $12.58 | $12.60 | $12.60 | 1,217,609 |
| 2017-08-24 | $12.58 | $12.61 | $12.36 | $12.58 | $12.58 | 1,416,199 |
| 2017-08-23 | $12.38 | $12.53 | $12.30 | $12.51 | $12.51 | 1,111,858 |
| 2017-08-22 | $12.26 | $12.45 | $12.14 | $12.42 | $12.42 | 1,232,719 |
| 2017-08-21 | $12.45 | $12.48 | $12.02 | $12.15 | $12.15 | 2,325,800 |
| 2017-08-18 | $12.54 | $12.66 | $12.42 | $12.43 | $12.43 | 1,863,530 |
| 2017-08-17 | $12.54 | $12.90 | $12.48 | $12.60 | $12.60 | 3,228,093 |
| 2017-08-16 | $12.39 | $12.60 | $12.38 | $12.55 | $12.55 | 1,894,996 |
| 2017-08-15 | $12.85 | $12.90 | $12.28 | $12.36 | $12.36 | 3,096,394 |
| 2017-08-14 | $12.95 | $12.99 | $12.69 | $12.78 | $12.78 | 1,570,874 |
| 2017-08-11 | $12.48 | $12.81 | $12.48 | $12.76 | $12.76 | 1,799,230 |
| 2017-08-10 | $13.00 | $13.53 | $12.37 | $12.60 | $12.60 | 4,397,666 |
| 2017-08-09 | $12.60 | $12.84 | $12.44 | $12.83 | $12.83 | 3,668,334 |
| 2017-08-08 | $13.00 | $13.06 | $12.62 | $12.69 | $12.69 | 3,276,376 |
| 2017-08-07 | $13.69 | $13.80 | $12.88 | $12.96 | $12.96 | 3,888,684 |
| 2017-08-04 | $13.56 | $13.79 | $13.29 | $13.47 | $13.47 | 4,120,172 |
| 2017-08-03 | $15.71 | $15.71 | $13.11 | $13.39 | $13.39 | 13,306,323 |
| 2017-08-02 | $17.24 | $17.48 | $16.80 | $17.01 | $17.01 | 2,900,929 |
| 2017-08-01 | $16.85 | $17.21 | $16.74 | $17.08 | $17.08 | 1,964,344 |
| 2017-07-31 | $16.90 | $16.97 | $16.54 | $16.80 | $16.80 | 1,741,738 |
| 2017-07-28 | $16.81 | $17.21 | $16.72 | $16.90 | $16.90 | 1,244,628 |
| 2017-07-27 | $17.10 | $17.53 | $16.29 | $16.93 | $16.93 | 4,275,147 |
| 2017-07-26 | $18.26 | $18.28 | $17.06 | $17.09 | $17.09 | 2,631,260 |
| 2017-07-25 | $17.94 | $18.42 | $17.83 | $18.13 | $18.13 | 2,330,110 |
| 2017-07-24 | $17.60 | $17.96 | $17.50 | $17.80 | $17.80 | 1,288,018 |
| 2017-07-21 | $17.62 | $17.69 | $17.40 | $17.61 | $17.61 | 1,727,585 |
| 2017-07-20 | $18.05 | $18.10 | $17.47 | $17.60 | $17.60 | 1,746,310 |
| 2017-07-19 | $17.84 | $18.26 | $17.72 | $18.01 | $18.01 | 1,979,255 |
| 2017-07-18 | $18.00 | $18.49 | $17.82 | $18.07 | $18.07 | 2,282,179 |
| 2017-07-17 | $18.60 | $18.75 | $17.96 | $18.09 | $18.09 | 2,508,326 |
| 2017-07-14 | $18.08 | $19.06 | $17.85 | $18.55 | $18.55 | 3,861,136 |
| 2017-07-13 | $18.26 | $18.32 | $17.87 | $18.01 | $18.01 | 1,966,831 |
| 2017-07-12 | $18.28 | $18.72 | $18.04 | $18.20 | $18.20 | 2,122,498 |
| 2017-07-11 | $17.90 | $18.27 | $17.83 | $18.04 | $18.04 | 1,546,992 |
| 2017-07-10 | $17.77 | $18.34 | $17.74 | $17.92 | $17.92 | 2,840,833 |
| 2017-07-07 | $17.95 | $18.19 | $17.69 | $17.77 | $17.77 | 1,725,735 |
| 2017-07-06 | $18.02 | $18.15 | $17.76 | $17.83 | $17.83 | 1,901,919 |
| 2017-07-05 | $18.30 | $18.38 | $17.75 | $18.20 | $18.20 | 2,484,340 |
| 2017-07-03 | $18.70 | $18.77 | $18.15 | $18.35 | $18.35 | 1,531,790 |
| 2017-06-30 | $20.08 | $20.08 | $18.69 | $18.70 | $18.70 | 4,805,848 |
| 2017-06-29 | $20.70 | $20.70 | $19.69 | $20.19 | $20.19 | 2,057,605 |
| 2017-06-28 | $20.83 | $21.04 | $20.32 | $20.67 | $20.67 | 2,354,960 |
| 2017-06-27 | $21.09 | $21.22 | $20.66 | $20.71 | $20.71 | 2,027,698 |
| 2017-06-26 | $21.75 | $22.12 | $20.88 | $21.28 | $21.28 | 2,983,024 |
| 2017-06-23 | $22.00 | $22.38 | $21.78 | $21.93 | $21.93 | 2,210,652 |
| 2017-06-22 | $21.65 | $22.30 | $21.52 | $22.03 | $22.03 | 1,964,413 |
| 2017-06-21 | $21.60 | $21.93 | $21.43 | $21.69 | $21.69 | 1,604,768 |
| 2017-06-20 | $22.57 | $22.57 | $21.36 | $21.66 | $21.66 | 2,956,832 |
| 2017-06-19 | $21.16 | $22.34 | $21.11 | $22.09 | $22.09 | 3,394,965 |
| 2017-06-16 | $20.75 | $21.08 | $20.65 | $21.02 | $21.02 | 2,290,658 |
| 2017-06-15 | $20.20 | $21.09 | $20.10 | $20.86 | $20.86 | 2,155,542 |
| 2017-06-14 | $20.60 | $20.73 | $20.11 | $20.42 | $20.42 | 1,910,908 |
| 2017-06-13 | $20.20 | $20.47 | $19.82 | $20.47 | $20.47 | 1,615,357 |
| 2017-06-12 | $19.84 | $20.08 | $19.08 | $19.93 | $19.93 | 2,090,368 |
| 2017-06-09 | $21.31 | $21.50 | $19.86 | $20.05 | $20.05 | 3,413,870 |
| 2017-06-08 | $20.73 | $21.27 | $20.52 | $21.22 | $21.22 | 1,926,818 |
| 2017-06-07 | $21.20 | $21.48 | $20.46 | $20.74 | $20.74 | 2,934,777 |
| 2017-06-06 | $20.41 | $21.32 | $20.20 | $21.11 | $21.11 | 2,503,781 |
| 2017-06-05 | $20.59 | $20.91 | $20.44 | $20.68 | $20.68 | 1,662,564 |
| 2017-06-02 | $20.80 | $20.92 | $20.46 | $20.68 | $20.68 | 1,582,585 |
| 2017-06-01 | $20.55 | $20.85 | $20.32 | $20.67 | $20.67 | 2,451,313 |
| 2017-05-31 | $20.57 | $20.85 | $19.56 | $20.45 | $20.45 | 5,349,124 |
| 2017-05-30 | $22.03 | $22.03 | $20.49 | $20.62 | $20.62 | 4,714,466 |
| 2017-05-26 | $22.48 | $22.52 | $21.90 | $22.03 | $22.03 | 2,627,960 |
| 2017-05-25 | $22.60 | $23.19 | $22.56 | $22.57 | $22.57 | 2,379,624 |
| 2017-05-24 | $22.45 | $22.77 | $22.35 | $22.55 | $22.55 | 1,787,497 |
| 2017-05-23 | $22.63 | $22.90 | $22.15 | $22.37 | $22.37 | 2,237,413 |
| 2017-05-22 | $21.78 | $22.48 | $21.50 | $22.40 | $22.40 | 2,724,854 |
| 2017-05-19 | $22.52 | $22.64 | $21.45 | $21.72 | $21.72 | 4,400,127 |
| 2017-05-18 | $21.97 | $22.90 | $21.64 | $22.34 | $22.34 | 4,274,949 |
| 2017-05-17 | $22.79 | $23.70 | $22.02 | $22.06 | $22.06 | 6,344,538 |
| 2017-05-16 | $22.46 | $23.42 | $21.80 | $23.31 | $23.31 | 6,864,096 |
| 2017-05-15 | $21.79 | $22.97 | $21.72 | $22.76 | $22.76 | 6,575,768 |
| 2017-05-12 | $20.69 | $21.96 | $20.54 | $21.79 | $21.79 | 4,800,950 |
| 2017-05-11 | $20.49 | $21.48 | $20.32 | $21.14 | $21.14 | 4,959,625 |
| 2017-05-10 | $19.00 | $20.65 | $18.82 | $20.55 | $20.55 | 7,104,912 |
| 2017-05-09 | $18.86 | $19.21 | $17.95 | $19.07 | $19.07 | 5,118,785 |
| 2017-05-08 | $16.98 | $19.15 | $16.89 | $19.01 | $19.01 | 9,266,862 |
| 2017-05-05 | $16.07 | $17.10 | $15.96 | $17.01 | $17.01 | 3,773,174 |
| 2017-05-04 | $16.09 | $16.21 | $14.81 | $16.08 | $16.08 | 5,653,904 |
| 2017-05-03 | $16.12 | $16.70 | $16.07 | $16.60 | $16.60 | 2,222,078 |
| 2017-05-02 | $16.31 | $16.48 | $16.13 | $16.33 | $16.33 | 2,608,972 |
| 2017-05-01 | $15.81 | $16.28 | $15.76 | $16.24 | $16.24 | 1,481,348 |
| 2017-04-28 | $15.83 | $15.99 | $15.70 | $15.83 | $15.83 | 1,166,137 |
| 2017-04-27 | $15.90 | $16.02 | $15.65 | $15.85 | $15.85 | 1,477,074 |
| 2017-04-26 | $15.67 | $16.17 | $15.60 | $15.87 | $15.87 | 2,283,226 |
| 2017-04-25 | $15.46 | $15.67 | $15.46 | $15.59 | $15.59 | 1,537,361 |
| 2017-04-24 | $15.49 | $15.54 | $15.29 | $15.40 | $15.40 | 1,278,181 |
| 2017-04-21 | $15.38 | $15.46 | $15.16 | $15.16 | $15.16 | 1,116,681 |
| 2017-04-20 | $15.41 | $15.59 | $15.21 | $15.40 | $15.40 | 1,811,341 |
| 2017-04-19 | $15.30 | $15.50 | $15.07 | $15.27 | $15.27 | 2,032,600 |
| 2017-04-18 | $14.90 | $15.48 | $14.83 | $15.28 | $15.28 | 3,012,209 |
| 2017-04-17 | $14.48 | $14.89 | $14.19 | $14.88 | $14.88 | 1,807,370 |
| 2017-04-13 | $14.60 | $14.78 | $14.38 | $14.48 | $14.48 | 1,416,091 |
| 2017-04-12 | $14.73 | $14.92 | $14.58 | $14.65 | $14.65 | 2,112,809 |
| 2017-04-11 | $14.25 | $14.78 | $14.19 | $14.73 | $14.73 | 2,167,626 |
| 2017-04-10 | $14.28 | $14.51 | $14.24 | $14.29 | $14.29 | 949,241 |
| 2017-04-07 | $14.34 | $14.45 | $14.19 | $14.28 | $14.28 | 1,146,466 |
| 2017-04-06 | $14.31 | $14.46 | $14.12 | $14.43 | $14.43 | 1,170,851 |
| 2017-04-05 | $14.45 | $14.70 | $14.21 | $14.31 | $14.31 | 1,737,669 |
| 2017-04-04 | $14.90 | $15.09 | $14.48 | $14.51 | $14.51 | 1,612,475 |
| 2017-04-03 | $14.97 | $15.22 | $14.80 | $14.94 | $14.94 | 2,137,227 |
| 2017-03-31 | $14.76 | $15.08 | $14.68 | $14.96 | $14.96 | 2,199,187 |
| 2017-03-30 | $15.00 | $15.14 | $14.81 | $14.83 | $14.83 | 2,158,928 |
| 2017-03-29 | $14.45 | $14.93 | $14.42 | $14.90 | $14.90 | 2,003,795 |
| 2017-03-28 | $14.26 | $14.51 | $14.22 | $14.49 | $14.49 | 1,326,155 |
| 2017-03-27 | $14.00 | $14.30 | $13.76 | $14.23 | $14.23 | 1,282,240 |
| 2017-03-24 | $14.27 | $14.44 | $14.02 | $14.17 | $14.17 | 1,220,040 |
| 2017-03-23 | $13.86 | $14.16 | $13.75 | $14.13 | $14.13 | 1,992,507 |
| 2017-03-22 | $14.31 | $14.42 | $13.65 | $13.82 | $13.82 | 2,982,064 |
| 2017-03-21 | $14.86 | $14.96 | $14.21 | $14.30 | $14.30 | 2,124,380 |
| 2017-03-20 | $14.66 | $14.90 | $14.62 | $14.76 | $14.76 | 1,419,144 |
| 2017-03-17 | $14.82 | $14.86 | $14.55 | $14.64 | $14.64 | 1,743,876 |
| 2017-03-16 | $14.56 | $14.81 | $14.55 | $14.72 | $14.72 | 1,348,375 |
| 2017-03-15 | $14.02 | $14.50 | $13.83 | $14.46 | $14.46 | 2,063,989 |
| 2017-03-14 | $14.47 | $14.56 | $13.93 | $14.03 | $14.03 | 2,230,897 |
| 2017-03-13 | $14.45 | $14.64 | $14.39 | $14.57 | $14.57 | 1,539,065 |
| 2017-03-10 | $14.59 | $14.64 | $14.31 | $14.58 | $14.58 | 2,435,500 |
| 2017-03-09 | $14.32 | $14.48 | $14.20 | $14.46 | $14.46 | 2,005,396 |
| 2017-03-08 | $14.76 | $14.96 | $14.53 | $14.54 | $14.54 | 2,008,665 |
| 2017-03-07 | $14.70 | $14.74 | $14.44 | $14.65 | $14.65 | 1,786,335 |
| 2017-03-06 | $14.50 | $14.71 | $14.30 | $14.64 | $14.64 | 1,886,462 |
| 2017-03-03 | $14.63 | $14.70 | $14.35 | $14.53 | $14.53 | 2,010,000 |
| 2017-03-02 | $15.00 | $15.24 | $14.59 | $14.62 | $14.62 | 2,391,553 |
| 2017-03-01 | $15.27 | $15.69 | $14.94 | $15.09 | $15.09 | 4,004,558 |
| 2017-02-28 | $16.72 | $16.77 | $14.83 | $15.20 | $15.20 | 9,034,551 |
| 2017-02-27 | $16.53 | $17.04 | $16.36 | $16.94 | $16.94 | 2,681,768 |
| 2017-02-24 | $16.37 | $16.49 | $16.00 | $16.49 | $16.49 | 1,657,665 |
| 2017-02-23 | $16.92 | $17.00 | $16.46 | $16.63 | $16.63 | 1,451,279 |
| 2017-02-22 | $17.12 | $17.27 | $16.80 | $16.83 | $16.83 | 1,532,576 |
| 2017-02-21 | $17.20 | $17.32 | $16.90 | $17.24 | $17.24 | 1,681,066 |
| 2017-02-17 | $16.85 | $17.22 | $16.69 | $17.12 | $17.12 | 2,149,146 |
| 2017-02-16 | $17.31 | $17.53 | $16.80 | $16.92 | $16.92 | 2,318,069 |
| 2017-02-15 | $17.61 | $17.68 | $17.27 | $17.33 | $17.33 | 1,645,082 |
| 2017-02-14 | $17.43 | $17.62 | $17.20 | $17.50 | $17.50 | 1,460,108 |
| 2017-02-13 | $17.28 | $17.67 | $17.19 | $17.52 | $17.52 | 2,165,277 |
| 2017-02-10 | $17.25 | $17.47 | $17.02 | $17.14 | $17.14 | 1,679,676 |
| 2017-02-09 | $16.55 | $17.26 | $16.53 | $17.15 | $17.15 | 2,269,667 |
| 2017-02-08 | $16.65 | $16.76 | $16.17 | $16.52 | $16.52 | 1,446,596 |
| 2017-02-07 | $16.68 | $16.85 | $16.42 | $16.65 | $16.65 | 1,576,427 |
| 2017-02-06 | $16.71 | $16.99 | $16.54 | $16.61 | $16.61 | 1,446,806 |
| 2017-02-03 | $16.85 | $17.06 | $16.73 | $16.76 | $16.76 | 1,699,708 |
| 2017-02-02 | $16.60 | $16.81 | $16.49 | $16.73 | $16.73 | 2,179,291 |
| 2017-02-01 | $16.72 | $16.90 | $16.18 | $16.52 | $16.52 | 1,838,416 |
| 2017-01-31 | $16.23 | $16.50 | $16.04 | $16.49 | $16.49 | 1,773,211 |
| 2017-01-30 | $16.36 | $16.46 | $15.97 | $16.41 | $16.41 | 1,902,284 |
| 2017-01-27 | $16.60 | $16.82 | $16.42 | $16.51 | $16.51 | 1,235,044 |
| 2017-01-26 | $17.08 | $17.15 | $16.53 | $16.62 | $16.62 | 2,132,203 |
| 2017-01-25 | $17.19 | $17.53 | $17.03 | $17.10 | $17.10 | 2,214,787 |
| 2017-01-24 | $16.70 | $17.13 | $16.66 | $16.98 | $16.98 | 2,323,002 |
| 2017-01-23 | $17.07 | $17.17 | $16.32 | $16.54 | $16.54 | 2,262,256 |
| 2017-01-20 | $16.95 | $17.12 | $16.69 | $17.07 | $17.07 | 3,280,723 |
| 2017-01-19 | $16.18 | $17.45 | $16.17 | $17.00 | $17.00 | 8,388,903 |
| 2017-01-18 | $15.98 | $16.42 | $15.94 | $16.10 | $16.10 | 2,511,477 |
| 2017-01-17 | $16.00 | $16.12 | $15.77 | $15.97 | $15.97 | 2,180,184 |
| 2017-01-13 | $15.67 | $16.41 | $15.67 | $16.11 | $16.11 | 3,603,419 |
| 2017-01-12 | $15.28 | $15.70 | $14.85 | $15.65 | $15.65 | 2,716,459 |
| 2017-01-11 | $15.50 | $15.72 | $15.21 | $15.39 | $15.39 | 2,828,971 |
| 2017-01-10 | $16.18 | $16.46 | $15.56 | $15.56 | $15.56 | 4,670,527 |
| 2017-01-09 | $14.38 | $16.94 | $14.32 | $16.73 | $16.73 | 13,617,174 |
| 2017-01-06 | $14.30 | $14.50 | $14.07 | $14.46 | $14.46 | 1,676,883 |
| 2017-01-05 | $14.34 | $14.50 | $13.93 | $14.24 | $14.24 | 2,275,564 |
| 2017-01-04 | $13.77 | $14.30 | $13.77 | $14.30 | $14.30 | 2,072,127 |
| 2017-01-03 | $13.63 | $13.85 | $13.40 | $13.69 | $13.69 | 1,860,081 |
| 2016-12-30 | $13.42 | $13.60 | $13.22 | $13.29 | $13.29 | 1,643,718 |
| 2016-12-29 | $13.46 | $13.71 | $13.17 | $13.38 | $13.38 | 2,360,575 |
| 2016-12-28 | $14.12 | $14.21 | $13.48 | $13.52 | $13.52 | 2,094,432 |
| 2016-12-27 | $14.20 | $14.37 | $14.02 | $14.17 | $14.17 | 1,417,975 |
| 2016-12-23 | $14.24 | $14.48 | $14.20 | $14.23 | $14.23 | 869,789 |
| 2016-12-22 | $14.35 | $14.59 | $14.15 | $14.20 | $14.20 | 1,545,545 |
| 2016-12-21 | $14.99 | $15.24 | $14.65 | $14.69 | $14.69 | 1,696,184 |
| 2016-12-20 | $15.08 | $15.10 | $14.56 | $15.10 | $15.10 | 2,736,306 |
| 2016-12-19 | $15.05 | $15.41 | $14.91 | $15.09 | $15.09 | 1,542,261 |
| 2016-12-16 | $15.18 | $15.62 | $15.04 | $15.06 | $15.06 | 3,801,777 |
| 2016-12-15 | $15.10 | $15.38 | $14.85 | $15.26 | $15.26 | 1,786,518 |
| 2016-12-14 | $15.19 | $15.67 | $15.10 | $15.11 | $15.11 | 2,035,706 |
| 2016-12-13 | $15.21 | $15.56 | $15.01 | $15.45 | $15.45 | 2,241,206 |
| 2016-12-12 | $15.19 | $15.40 | $14.95 | $15.18 | $15.18 | 1,830,174 |
| 2016-12-09 | $15.50 | $15.72 | $15.43 | $15.49 | $15.49 | 1,695,027 |
| 2016-12-08 | $15.00 | $15.71 | $14.96 | $15.59 | $15.59 | 2,534,018 |
| 2016-12-07 | $15.05 | $15.05 | $14.73 | $15.00 | $15.00 | 2,796,491 |
| 2016-12-06 | $14.90 | $15.27 | $14.67 | $15.15 | $15.15 | 3,165,860 |
| 2016-12-05 | $13.70 | $14.92 | $13.65 | $14.88 | $14.88 | 3,838,505 |
| 2016-12-02 | $13.32 | $13.71 | $13.26 | $13.54 | $13.54 | 1,560,954 |
| 2016-12-01 | $13.85 | $13.95 | $13.18 | $13.28 | $13.28 | 2,473,204 |
| 2016-11-30 | $14.08 | $14.15 | $13.61 | $13.85 | $13.85 | 2,125,324 |
| 2016-11-29 | $14.17 | $14.41 | $13.96 | $14.01 | $14.01 | 1,174,918 |
| 2016-11-28 | $14.99 | $14.99 | $14.25 | $14.29 | $14.29 | 1,396,243 |
| 2016-11-25 | $15.08 | $15.12 | $14.68 | $14.88 | $14.88 | 1,216,301 |
| 2016-11-23 | $14.81 | $15.18 | $14.81 | $15.12 | $15.12 | 2,063,692 |
| 2016-11-22 | $14.69 | $14.94 | $14.51 | $14.92 | $14.92 | 1,986,142 |
| 2016-11-21 | $14.25 | $14.66 | $14.22 | $14.65 | $14.65 | 2,103,456 |
| 2016-11-18 | $14.09 | $14.40 | $14.00 | $14.25 | $14.25 | 1,724,443 |
| 2016-11-17 | $14.08 | $14.19 | $13.90 | $14.08 | $14.08 | 1,377,701 |
| 2016-11-16 | $13.79 | $14.15 | $13.76 | $14.06 | $14.06 | 1,645,566 |
| 2016-11-15 | $13.98 | $14.18 | $13.68 | $13.91 | $13.91 | 2,634,582 |
| 2016-11-14 | $14.68 | $14.83 | $13.91 | $14.30 | $14.30 | 3,772,102 |
| 2016-11-11 | $13.92 | $14.77 | $13.90 | $14.71 | $14.71 | 3,674,515 |
| 2016-11-10 | $14.00 | $14.64 | $13.89 | $14.06 | $14.06 | 3,275,014 |
| 2016-11-09 | $12.72 | $13.93 | $12.70 | $13.77 | $13.77 | 3,178,850 |
| 2016-11-08 | $13.42 | $13.63 | $13.10 | $13.56 | $13.56 | 2,158,945 |
| 2016-11-07 | $12.94 | $13.66 | $12.73 | $13.40 | $13.40 | 4,637,258 |
| 2016-11-04 | $14.00 | $14.00 | $12.34 | $12.45 | $12.45 | 6,761,600 |
| 2016-11-03 | $13.30 | $14.44 | $13.30 | $13.48 | $13.48 | 6,777,524 |
| 2016-11-02 | $13.16 | $13.48 | $13.07 | $13.07 | $13.07 | 3,149,714 |
| 2016-11-01 | $13.79 | $14.14 | $13.26 | $13.48 | $13.48 | 2,554,983 |
| 2016-10-31 | $14.05 | $14.06 | $13.71 | $13.87 | $13.87 | 1,904,153 |
| 2016-10-28 | $14.06 | $14.20 | $13.63 | $13.76 | $13.76 | 2,021,804 |
| 2016-10-27 | $14.47 | $14.56 | $13.93 | $13.99 | $13.99 | 1,999,565 |
| 2016-10-26 | $13.91 | $14.44 | $13.87 | $14.25 | $14.25 | 2,238,724 |
| 2016-10-25 | $14.20 | $14.34 | $13.85 | $13.91 | $13.91 | 2,490,652 |
| 2016-10-24 | $13.89 | $14.23 | $13.82 | $14.11 | $14.11 | 2,290,274 |
| 2016-10-21 | $13.88 | $14.14 | $13.76 | $13.78 | $13.78 | 2,361,887 |
| 2016-10-20 | $14.28 | $14.47 | $13.94 | $13.98 | $13.98 | 2,207,587 |
| 2016-10-19 | $14.17 | $14.69 | $14.01 | $14.33 | $14.33 | 3,228,465 |
| 2016-10-18 | $14.54 | $14.54 | $14.03 | $14.14 | $14.14 | 2,650,488 |
| 2016-10-17 | $14.27 | $14.49 | $13.73 | $14.26 | $14.26 | 5,281,309 |
| 2016-10-14 | $14.76 | $15.02 | $14.24 | $14.26 | $14.26 | 4,811,942 |
| 2016-10-13 | $14.96 | $15.32 | $14.74 | $14.82 | $14.82 | 5,938,123 |
| 2016-10-12 | $16.64 | $16.72 | $15.60 | $15.65 | $15.65 | 4,034,350 |
| 2016-10-11 | $17.59 | $17.86 | $16.59 | $16.69 | $16.69 | 3,280,645 |
| 2016-10-10 | $17.60 | $17.96 | $17.54 | $17.72 | $17.72 | 1,241,702 |
| 2016-10-07 | $18.11 | $18.18 | $17.44 | $17.53 | $17.53 | 2,227,140 |
| 2016-10-06 | $18.36 | $18.49 | $17.95 | $18.18 | $18.18 | 1,842,227 |
| 2016-10-05 | $17.79 | $18.51 | $17.79 | $18.32 | $18.32 | 3,168,740 |
| 2016-10-04 | $17.92 | $18.10 | $17.59 | $17.87 | $17.87 | 1,765,720 |
| 2016-10-03 | $18.01 | $18.27 | $17.72 | $17.93 | $17.93 | 2,294,262 |
| 2016-09-30 | $17.63 | $18.23 | $17.56 | $17.95 | $17.95 | 4,383,723 |
| 2016-09-29 | $17.75 | $17.93 | $17.45 | $17.66 | $17.66 | 2,754,175 |
| 2016-09-28 | $17.32 | $17.76 | $17.26 | $17.73 | $17.73 | 2,672,071 |
| 2016-09-27 | $17.04 | $17.30 | $16.88 | $17.14 | $17.14 | 3,124,534 |
| 2016-09-26 | $16.40 | $17.31 | $16.30 | $16.86 | $16.86 | 3,607,779 |
| 2016-09-23 | $16.70 | $16.76 | $16.32 | $16.40 | $16.40 | 1,740,866 |
| 2016-09-22 | $16.55 | $16.83 | $16.47 | $16.64 | $16.64 | 2,613,418 |
| 2016-09-21 | $16.23 | $16.50 | $16.06 | $16.46 | $16.46 | 1,820,252 |
| 2016-09-20 | $16.12 | $16.39 | $16.04 | $16.12 | $16.12 | 2,137,270 |
| 2016-09-19 | $16.19 | $16.50 | $15.92 | $16.12 | $16.12 | 2,552,270 |
| 2016-09-16 | $15.93 | $16.25 | $15.79 | $15.82 | $15.82 | 2,555,125 |
| 2016-09-15 | $15.52 | $16.08 | $15.49 | $16.03 | $16.03 | 2,097,756 |
| 2016-09-14 | $15.16 | $15.67 | $15.09 | $15.55 | $15.55 | 1,903,990 |
| 2016-09-13 | $15.33 | $15.54 | $14.84 | $15.16 | $15.16 | 2,391,455 |
| 2016-09-12 | $14.86 | $15.57 | $14.74 | $15.49 | $15.49 | 2,318,282 |
| 2016-09-09 | $15.65 | $15.77 | $15.12 | $15.16 | $15.16 | 2,853,501 |
| 2016-09-08 | $15.45 | $16.19 | $15.31 | $15.90 | $15.90 | 2,870,140 |
| 2016-09-07 | $15.84 | $15.96 | $15.37 | $15.45 | $15.45 | 2,568,808 |
| 2016-09-06 | $15.55 | $16.17 | $15.44 | $15.75 | $15.75 | 4,490,553 |
| 2016-09-02 | $14.31 | $15.18 | $14.23 | $14.92 | $14.92 | 3,054,921 |
| 2016-09-01 | $14.50 | $14.78 | $13.98 | $14.21 | $14.21 | 3,478,106 |
| 2016-08-31 | $15.72 | $15.99 | $14.42 | $14.50 | $14.50 | 5,240,462 |
| 2016-08-30 | $16.06 | $16.28 | $15.83 | $15.93 | $15.93 | 1,713,885 |
| 2016-08-29 | $16.41 | $16.41 | $15.97 | $16.06 | $16.06 | 1,712,216 |
| 2016-08-26 | $16.07 | $16.46 | $15.89 | $16.04 | $16.04 | 2,158,767 |
| 2016-08-25 | $16.15 | $16.53 | $15.87 | $16.03 | $16.03 | 2,431,003 |
| 2016-08-24 | $15.74 | $16.57 | $15.67 | $16.10 | $16.10 | 4,199,774 |
| 2016-08-23 | $15.77 | $15.99 | $15.52 | $15.80 | $15.80 | 2,175,954 |
| 2016-08-22 | $15.26 | $16.18 | $15.23 | $15.76 | $15.76 | 3,436,569 |
| 2016-08-19 | $15.30 | $15.47 | $15.20 | $15.38 | $15.38 | 1,467,655 |
| 2016-08-18 | $15.23 | $15.56 | $15.16 | $15.42 | $15.42 | 1,438,640 |
| 2016-08-17 | $15.35 | $15.53 | $15.06 | $15.23 | $15.23 | 2,266,810 |
| 2016-08-16 | $15.59 | $15.67 | $15.17 | $15.43 | $15.43 | 2,301,353 |
| 2016-08-15 | $15.51 | $15.85 | $15.41 | $15.70 | $15.70 | 2,411,186 |
| 2016-08-12 | $15.42 | $15.71 | $15.25 | $15.39 | $15.39 | 2,237,394 |
| 2016-08-11 | $15.60 | $15.74 | $15.21 | $15.40 | $15.40 | 2,463,627 |
| 2016-08-10 | $15.42 | $15.80 | $15.28 | $15.46 | $15.46 | 2,682,156 |
| 2016-08-09 | $15.33 | $15.45 | $14.93 | $15.36 | $15.36 | 2,644,187 |
| 2016-08-08 | $14.89 | $15.93 | $14.72 | $15.36 | $15.36 | 5,850,389 |
| 2016-08-05 | $14.35 | $15.04 | $14.28 | $14.77 | $14.77 | 3,811,826 |
| 2016-08-04 | $14.50 | $14.79 | $14.09 | $14.26 | $14.26 | 5,470,277 |
| 2016-08-03 | $13.00 | $14.80 | $12.77 | $14.35 | $14.35 | 11,218,523 |
| 2016-08-02 | $12.63 | $12.75 | $11.98 | $12.18 | $12.18 | 4,543,422 |
| 2016-08-01 | $13.46 | $13.53 | $12.46 | $12.71 | $12.71 | 4,018,049 |
| 2016-07-29 | $13.06 | $13.50 | $12.88 | $13.39 | $13.39 | 2,455,361 |
| 2016-07-28 | $13.16 | $13.35 | $13.01 | $13.12 | $13.12 | 2,250,649 |
| 2016-07-27 | $13.31 | $13.36 | $13.01 | $13.25 | $13.25 | 2,052,562 |
| 2016-07-26 | $12.99 | $13.30 | $12.81 | $13.25 | $13.25 | 2,299,156 |
| 2016-07-25 | $13.22 | $13.50 | $13.00 | $13.04 | $13.04 | 3,358,785 |
| 2016-07-22 | $13.27 | $13.44 | $12.92 | $13.30 | $13.30 | 2,923,817 |
| 2016-07-21 | $13.21 | $13.55 | $13.20 | $13.34 | $13.34 | 2,755,869 |
| 2016-07-20 | $13.40 | $13.49 | $13.16 | $13.39 | $13.39 | 2,237,697 |
| 2016-07-19 | $13.36 | $13.66 | $13.20 | $13.40 | $13.40 | 2,313,603 |
| 2016-07-18 | $13.90 | $13.90 | $12.73 | $13.48 | $13.48 | 7,846,718 |
| 2016-07-15 | $14.80 | $14.96 | $14.44 | $14.71 | $14.71 | 2,064,812 |
| 2016-07-14 | $14.76 | $15.18 | $14.73 | $14.74 | $14.74 | 3,103,417 |
| 2016-07-13 | $14.60 | $15.17 | $14.43 | $14.62 | $14.62 | 3,605,277 |
| 2016-07-12 | $14.00 | $14.79 | $13.91 | $14.69 | $14.69 | 3,954,126 |
| 2016-07-11 | $14.23 | $14.47 | $13.69 | $13.69 | $13.69 | 3,631,155 |
| 2016-07-08 | $13.66 | $14.17 | $13.57 | $14.12 | $14.12 | 3,341,442 |
| 2016-07-07 | $13.25 | $13.74 | $13.22 | $13.46 | $13.46 | 2,880,860 |
| 2016-07-06 | $12.85 | $13.36 | $12.64 | $13.19 | $13.19 | 3,146,230 |
| 2016-07-05 | $13.22 | $13.39 | $12.85 | $13.22 | $13.22 | 3,174,042 |
| 2016-07-01 | $13.49 | $13.83 | $13.23 | $13.41 | $13.41 | 3,248,552 |
| 2016-06-30 | $12.85 | $13.83 | $12.82 | $13.69 | $13.69 | 4,022,478 |
| 2016-06-29 | $12.51 | $12.94 | $12.43 | $12.88 | $12.88 | 2,845,969 |
| 2016-06-28 | $12.11 | $12.44 | $11.82 | $12.33 | $12.33 | 2,653,952 |
| 2016-06-27 | $12.71 | $12.75 | $11.59 | $11.67 | $11.67 | 4,176,332 |
| 2016-06-24 | $13.05 | $13.65 | $12.79 | $12.95 | $12.95 | 13,237,799 |
| 2016-06-23 | $13.40 | $14.17 | $13.31 | $13.92 | $13.92 | 3,171,052 |
| 2016-06-22 | $13.60 | $13.82 | $13.23 | $13.26 | $13.26 | 2,482,091 |
| 2016-06-21 | $13.50 | $13.70 | $13.39 | $13.60 | $13.60 | 2,638,885 |
| 2016-06-20 | $13.38 | $13.79 | $13.35 | $13.47 | $13.47 | 2,653,772 |
| 2016-06-17 | $12.83 | $13.72 | $12.83 | $13.20 | $13.20 | 3,174,438 |
| 2016-06-16 | $12.84 | $12.92 | $12.35 | $12.80 | $12.80 | 1,968,822 |
| 2016-06-15 | $12.62 | $13.12 | $12.62 | $12.92 | $12.92 | 2,459,445 |
| 2016-06-14 | $12.34 | $12.59 | $12.12 | $12.56 | $12.56 | 2,217,369 |
| 2016-06-13 | $12.24 | $12.75 | $12.18 | $12.44 | $12.44 | 1,957,110 |
| 2016-06-10 | $12.93 | $12.93 | $12.34 | $12.45 | $12.45 | 3,068,066 |
| 2016-06-09 | $13.54 | $13.59 | $12.94 | $13.08 | $13.08 | 2,997,159 |
| 2016-06-08 | $13.78 | $14.06 | $13.60 | $13.66 | $13.66 | 2,463,633 |
| 2016-06-07 | $14.00 | $14.21 | $13.73 | $13.75 | $13.75 | 2,903,651 |
| 2016-06-06 | $13.59 | $13.99 | $13.53 | $13.91 | $13.91 | 2,421,689 |
| 2016-06-03 | $13.76 | $13.92 | $13.36 | $13.55 | $13.55 | 2,521,693 |
| 2016-06-02 | $13.35 | $13.68 | $13.28 | $13.64 | $13.64 | 2,125,662 |
| 2016-06-01 | $13.25 | $13.56 | $13.12 | $13.51 | $13.51 | 2,129,833 |
| 2016-05-31 | $13.24 | $13.73 | $13.17 | $13.39 | $13.39 | 3,076,563 |
| 2016-05-27 | $13.30 | $13.75 | $13.21 | $13.23 | $13.23 | 2,526,062 |
| 2016-05-26 | $13.33 | $13.77 | $13.23 | $13.36 | $13.36 | 3,347,166 |
| 2016-05-25 | $13.20 | $13.38 | $12.80 | $13.22 | $13.22 | 3,200,582 |
| 2016-05-24 | $12.40 | $13.12 | $12.26 | $13.04 | $13.04 | 3,369,246 |
| 2016-05-23 | $12.25 | $12.70 | $12.12 | $12.31 | $12.31 | 3,123,068 |
| 2016-05-20 | $12.28 | $12.42 | $11.95 | $12.29 | $12.29 | 3,410,078 |
| 2016-05-19 | $12.25 | $12.49 | $11.97 | $12.25 | $12.25 | 3,778,352 |
| 2016-05-18 | $12.79 | $13.00 | $12.17 | $12.25 | $12.25 | 2,922,033 |
| 2016-05-17 | $12.14 | $13.31 | $12.11 | $12.78 | $12.78 | 4,134,121 |
| 2016-05-16 | $12.32 | $12.84 | $12.32 | $12.67 | $12.67 | 3,428,811 |
| 2016-05-13 | $12.15 | $12.76 | $12.08 | $12.13 | $12.13 | 2,367,245 |
| 2016-05-12 | $12.57 | $12.69 | $11.84 | $12.18 | $12.18 | 3,722,265 |
| 2016-05-11 | $12.83 | $13.07 | $12.44 | $12.57 | $12.57 | 2,814,304 |
| 2016-05-10 | $12.67 | $13.29 | $12.50 | $12.92 | $12.92 | 4,488,638 |
| 2016-05-09 | $13.41 | $13.43 | $12.44 | $12.69 | $12.69 | 4,784,300 |
| 2016-05-06 | $13.18 | $13.92 | $12.67 | $13.16 | $13.16 | 5,614,116 |
| 2016-05-05 | $14.50 | $14.59 | $13.37 | $13.58 | $13.58 | 9,100,625 |
| 2016-05-04 | $15.08 | $15.38 | $14.24 | $14.51 | $14.51 | 6,419,993 |
| 2016-05-03 | $16.15 | $16.20 | $15.32 | $15.35 | $15.35 | 5,074,331 |
| 2016-05-02 | $17.70 | $17.79 | $16.17 | $16.58 | $16.58 | 5,311,066 |
| 2016-04-29 | $17.90 | $18.23 | $17.50 | $17.69 | $17.69 | 2,997,466 |
| 2016-04-28 | $18.50 | $18.91 | $17.89 | $17.97 | $17.97 | 3,546,050 |
| 2016-04-27 | $17.79 | $18.64 | $17.77 | $18.55 | $18.55 | 3,025,042 |
| 2016-04-26 | $17.71 | $18.17 | $17.01 | $18.00 | $18.00 | 4,357,429 |
| 2016-04-25 | $18.48 | $18.75 | $18.10 | $18.34 | $18.34 | 2,767,015 |
| 2016-04-22 | $18.36 | $18.99 | $18.33 | $18.56 | $18.56 | 3,114,102 |
| 2016-04-21 | $18.24 | $18.79 | $18.08 | $18.36 | $18.36 | 3,414,422 |
| 2016-04-20 | $17.42 | $18.44 | $17.40 | $17.80 | $17.80 | 3,891,902 |
| 2016-04-19 | $17.48 | $17.98 | $17.21 | $17.39 | $17.39 | 3,272,537 |
| 2016-04-18 | $17.00 | $17.64 | $16.81 | $17.31 | $17.31 | 3,957,702 |
| 2016-04-15 | $17.72 | $18.15 | $17.00 | $17.15 | $17.15 | 7,922,213 |
| 2016-04-14 | $18.25 | $19.76 | $18.06 | $18.28 | $18.28 | 14,488,414 |
| 2016-04-13 | $16.70 | $16.87 | $16.22 | $16.60 | $16.60 | 3,044,229 |
| 2016-04-12 | $16.56 | $16.65 | $16.00 | $16.63 | $16.63 | 4,017,361 |
| 2016-04-11 | $15.73 | $16.69 | $15.71 | $16.49 | $16.49 | 3,312,682 |
| 2016-04-08 | $16.08 | $16.22 | $15.39 | $15.78 | $15.78 | 3,366,035 |
| 2016-04-07 | $15.86 | $16.28 | $15.77 | $16.02 | $16.02 | 2,669,521 |
| 2016-04-06 | $15.85 | $16.25 | $15.70 | $16.06 | $16.06 | 2,900,034 |
| 2016-04-05 | $15.69 | $16.14 | $15.41 | $15.74 | $15.74 | 4,162,031 |
| 2016-04-04 | $15.12 | $15.92 | $14.93 | $15.82 | $15.82 | 4,976,317 |
| 2016-04-01 | $15.31 | $15.44 | $14.81 | $15.12 | $15.12 | 3,534,081 |
| 2016-03-31 | $15.23 | $15.63 | $15.02 | $15.47 | $15.47 | 4,180,553 |
| 2016-03-30 | $15.55 | $15.90 | $14.92 | $15.38 | $15.38 | 3,988,697 |
| 2016-03-29 | $14.86 | $15.50 | $14.23 | $15.30 | $15.30 | 3,591,887 |
| 2016-03-28 | $14.76 | $15.30 | $14.70 | $15.08 | $15.08 | 2,800,222 |
| 2016-03-24 | $14.14 | $14.82 | $13.60 | $14.76 | $14.76 | 3,257,962 |
| 2016-03-23 | $15.15 | $15.35 | $14.30 | $14.44 | $14.44 | 3,379,480 |
| 2016-03-22 | $15.12 | $15.45 | $14.92 | $15.21 | $15.21 | 2,718,195 |
| 2016-03-21 | $14.51 | $15.45 | $14.51 | $15.12 | $15.12 | 5,513,469 |
| 2016-03-18 | $13.96 | $14.89 | $13.96 | $14.49 | $14.49 | 4,926,339 |
| 2016-03-17 | $13.40 | $14.19 | $13.36 | $13.87 | $13.87 | 3,464,266 |
| 2016-03-16 | $12.78 | $13.43 | $12.70 | $13.36 | $13.36 | 2,939,867 |
| 2016-03-15 | $13.58 | $13.66 | $12.22 | $12.63 | $12.63 | 9,757,657 |
| 2016-03-14 | $13.33 | $14.97 | $12.80 | $14.45 | $14.45 | 17,227,909 |
| 2016-03-11 | $11.47 | $11.65 | $11.01 | $11.55 | $11.55 | 4,929,711 |
| 2016-03-10 | $12.02 | $12.45 | $11.30 | $11.35 | $11.35 | 3,570,966 |
| 2016-03-09 | $11.84 | $12.11 | $11.36 | $11.89 | $11.89 | 2,798,910 |
| 2016-03-08 | $12.69 | $12.69 | $11.71 | $11.78 | $11.78 | 4,117,405 |
| 2016-03-07 | $12.50 | $12.91 | $12.01 | $12.76 | $12.76 | 3,973,038 |
| 2016-03-04 | $12.70 | $13.83 | $12.40 | $12.60 | $12.60 | 7,716,959 |
| 2016-03-03 | $12.02 | $12.81 | $12.01 | $12.55 | $12.55 | 4,805,290 |
| 2016-03-02 | $11.30 | $11.87 | $10.97 | $11.77 | $11.77 | 3,396,213 |
| 2016-03-01 | $10.85 | $11.47 | $10.74 | $11.30 | $11.30 | 4,503,448 |
| 2016-02-29 | $10.62 | $10.96 | $10.26 | $10.67 | $10.67 | 2,887,005 |
| 2016-02-26 | $9.86 | $10.52 | $9.83 | $10.37 | $10.37 | 3,160,055 |
| 2016-02-25 | $10.10 | $10.42 | $9.74 | $9.98 | $9.98 | 2,285,368 |
| 2016-02-24 | $9.85 | $10.20 | $9.43 | $10.18 | $10.18 | 2,506,316 |
| 2016-02-23 | $10.41 | $10.45 | $9.88 | $10.04 | $10.04 | 2,964,294 |
| 2016-02-22 | $9.52 | $10.61 | $9.51 | $10.48 | $10.48 | 4,736,262 |
| 2016-02-19 | $9.50 | $9.63 | $9.14 | $9.47 | $9.47 | 2,700,625 |
| 2016-02-18 | $9.44 | $9.69 | $9.09 | $9.60 | $9.60 | 2,696,359 |
| 2016-02-17 | $9.20 | $9.88 | $9.17 | $9.37 | $9.37 | 3,446,105 |
| 2016-02-16 | $8.64 | $9.24 | $8.36 | $9.24 | $9.24 | 2,764,721 |
| 2016-02-12 | $8.88 | $8.98 | $8.31 | $8.61 | $8.61 | 2,769,204 |
| 2016-02-11 | $9.03 | $9.20 | $8.49 | $8.76 | $8.76 | 4,867,666 |
| 2016-02-10 | $8.51 | $8.68 | $7.78 | $8.07 | $8.07 | 2,127,736 |
| 2016-02-09 | $8.27 | $8.89 | $8.14 | $8.51 | $8.51 | 2,862,712 |
| 2016-02-08 | $8.81 | $8.84 | $8.24 | $8.58 | $8.58 | 2,399,424 |
| 2016-02-05 | $8.98 | $9.40 | $8.50 | $8.95 | $8.95 | 3,015,121 |
| 2016-02-04 | $8.44 | $9.36 | $8.44 | $9.13 | $9.13 | 4,496,904 |
| 2016-02-03 | $7.54 | $8.54 | $7.54 | $8.45 | $8.45 | 4,222,096 |
| 2016-02-02 | $7.57 | $7.68 | $7.40 | $7.45 | $7.45 | 1,531,451 |
| 2016-02-01 | $7.93 | $7.94 | $7.53 | $7.71 | $7.71 | 2,012,885 |
| 2016-01-29 | $7.70 | $8.20 | $7.70 | $8.01 | $8.01 | 2,688,740 |
| 2016-01-28 | $7.72 | $7.95 | $7.49 | $7.58 | $7.58 | 1,759,825 |
| 2016-01-27 | $7.26 | $7.88 | $7.21 | $7.67 | $7.67 | 2,689,959 |
| 2016-01-26 | $6.96 | $7.46 | $6.69 | $7.43 | $7.43 | 2,449,789 |
| 2016-01-25 | $7.30 | $7.46 | $6.97 | $6.98 | $6.98 | 3,136,196 |
| 2016-01-22 | $7.08 | $7.75 | $7.07 | $7.42 | $7.42 | 4,717,465 |
| 2016-01-21 | $6.50 | $7.23 | $6.42 | $6.89 | $6.89 | 3,668,827 |
| 2016-01-20 | $6.29 | $6.64 | $6.00 | $6.42 | $6.42 | 4,565,176 |
| 2016-01-19 | $7.30 | $7.30 | $6.54 | $6.63 | $6.63 | 3,000,617 |
| 2016-01-15 | $7.18 | $7.27 | $6.66 | $7.01 | $7.01 | 3,587,039 |
| 2016-01-14 | $7.50 | $7.63 | $7.26 | $7.44 | $7.44 | 2,770,845 |
| 2016-01-13 | $7.72 | $8.04 | $7.48 | $7.48 | $7.48 | 3,317,292 |
| 2016-01-12 | $8.09 | $8.38 | $7.54 | $7.78 | $7.78 | 3,292,638 |
| 2016-01-11 | $8.39 | $8.55 | $7.80 | $8.01 | $8.01 | 4,117,256 |
| 2016-01-08 | $8.80 | $9.16 | $8.30 | $8.37 | $8.37 | 3,601,625 |
| 2016-01-07 | $8.89 | $9.32 | $8.53 | $8.58 | $8.58 | 4,166,689 |
| 2016-01-06 | $9.48 | $9.55 | $8.99 | $9.10 | $9.10 | 3,290,163 |
| 2016-01-05 | $9.83 | $10.24 | $9.29 | $9.69 | $9.69 | 4,911,636 |
| 2016-01-04 | $8.47 | $10.15 | $8.46 | $9.83 | $9.83 | 7,612,842 |
| 2015-12-31 | $8.65 | $8.91 | $8.62 | $8.69 | $8.69 | 3,698,607 |
| 2015-12-30 | $8.95 | $9.11 | $8.60 | $8.71 | $8.71 | 4,020,457 |
| 2015-12-29 | $9.60 | $9.63 | $9.00 | $9.10 | $9.10 | 4,148,132 |
| 2015-12-28 | $10.45 | $10.50 | $9.50 | $9.53 | $9.53 | 5,067,884 |
| 2015-12-24 | $10.43 | $10.73 | $10.34 | $10.50 | $10.50 | 1,700,431 |
| 2015-12-23 | $10.15 | $10.64 | $10.12 | $10.44 | $10.44 | 2,764,152 |
| 2015-12-22 | $9.89 | $10.34 | $9.76 | $10.15 | $10.15 | 2,704,942 |
| 2015-12-21 | $10.36 | $10.46 | $9.61 | $10.00 | $10.00 | 3,617,379 |
| 2015-12-18 | $10.01 | $10.57 | $9.82 | $10.32 | $10.32 | 5,591,609 |
| 2015-12-17 | $9.90 | $10.48 | $9.75 | $10.00 | $10.00 | 5,768,167 |
| 2015-12-16 | $9.41 | $9.68 | $9.20 | $9.45 | $9.45 | 3,129,607 |
| 2015-12-15 | $9.00 | $9.68 | $9.00 | $9.36 | $9.36 | 3,355,354 |
| 2015-12-14 | $9.25 | $9.39 | $8.84 | $8.99 | $8.99 | 2,405,249 |
| 2015-12-11 | $9.52 | $9.58 | $9.16 | $9.28 | $9.28 | 2,340,972 |
| 2015-12-10 | $9.42 | $9.80 | $9.40 | $9.65 | $9.65 | 1,897,509 |
| 2015-12-09 | $9.40 | $9.95 | $9.35 | $9.39 | $9.39 | 3,140,645 |
| 2015-12-08 | $9.13 | $9.58 | $9.11 | $9.37 | $9.37 | 3,399,941 |
| 2015-12-07 | $9.00 | $9.27 | $8.95 | $9.20 | $9.20 | 2,102,844 |
| 2015-12-04 | $9.30 | $9.33 | $8.98 | $9.00 | $9.00 | 1,780,284 |
| 2015-12-03 | $9.07 | $9.62 | $9.02 | $9.29 | $9.29 | 3,469,044 |
| 2015-12-02 | $8.94 | $9.23 | $8.81 | $8.92 | $8.92 | 1,717,657 |
| 2015-12-01 | $9.10 | $9.12 | $8.80 | $8.96 | $8.96 | 2,412,370 |
| 2015-11-30 | $9.10 | $9.41 | $8.98 | $9.12 | $9.12 | 3,017,828 |
| 2015-11-27 | $9.52 | $9.60 | $8.94 | $9.01 | $9.01 | 1,780,255 |
| 2015-11-25 | $8.83 | $9.61 | $8.83 | $9.47 | $9.47 | 3,726,366 |
| 2015-11-24 | $8.65 | $8.94 | $8.62 | $8.82 | $8.82 | 2,375,259 |
| 2015-11-23 | $8.71 | $9.20 | $8.55 | $8.75 | $8.75 | 3,370,031 |
| 2015-11-20 | $8.68 | $8.98 | $8.68 | $8.74 | $8.74 | 1,869,158 |
| 2015-11-19 | $8.93 | $9.12 | $8.63 | $8.67 | $8.67 | 2,319,281 |
| 2015-11-18 | $8.77 | $9.22 | $8.75 | $8.94 | $8.94 | 1,897,974 |
| 2015-11-17 | $8.86 | $8.94 | $8.62 | $8.75 | $8.75 | 2,607,540 |
| 2015-11-16 | $8.76 | $8.90 | $8.50 | $8.81 | $8.81 | 2,071,063 |
| 2015-11-13 | $8.47 | $8.96 | $8.44 | $8.75 | $8.75 | 4,222,397 |
| 2015-11-12 | $8.94 | $8.99 | $8.44 | $8.52 | $8.52 | 3,606,427 |
| 2015-11-11 | $9.66 | $9.70 | $8.89 | $9.05 | $9.05 | 4,708,910 |
| 2015-11-10 | $10.00 | $10.07 | $9.61 | $9.64 | $9.64 | 3,077,125 |
| 2015-11-09 | $10.14 | $10.21 | $9.86 | $10.09 | $10.09 | 3,457,273 |
| 2015-11-06 | $10.40 | $10.42 | $10.00 | $10.18 | $10.18 | 3,708,211 |
| 2015-11-05 | $11.39 | $11.46 | $10.39 | $10.45 | $10.45 | 5,284,286 |
| 2015-11-04 | $10.10 | $12.45 | $10.01 | $11.49 | $11.49 | 9,861,977 |
| 2015-11-03 | $10.60 | $10.80 | $10.39 | $10.44 | $10.44 | 2,911,494 |
| 2015-11-02 | $10.08 | $10.67 | $10.08 | $10.63 | $10.63 | 2,677,268 |
| 2015-10-30 | $10.30 | $10.45 | $10.03 | $10.06 | $10.06 | 3,666,841 |
| 2015-10-29 | $10.70 | $10.72 | $10.15 | $10.28 | $10.28 | 6,211,808 |
| 2015-10-28 | $10.42 | $10.87 | $10.30 | $10.85 | $10.85 | 2,682,159 |
| 2015-10-27 | $11.04 | $11.12 | $10.38 | $10.42 | $10.42 | 2,579,342 |
| 2015-10-26 | $10.98 | $11.37 | $10.77 | $11.15 | $11.15 | 3,009,299 |
| 2015-10-23 | $11.69 | $11.75 | $10.80 | $11.20 | $11.20 | 5,923,993 |
| 2015-10-22 | $12.18 | $12.76 | $12.10 | $12.26 | $12.26 | 1,954,454 |
| 2015-10-21 | $12.18 | $12.35 | $11.90 | $12.09 | $12.09 | 1,885,934 |
| 2015-10-20 | $12.04 | $12.79 | $11.95 | $12.13 | $12.13 | 2,767,637 |
| 2015-10-19 | $12.35 | $12.39 | $11.98 | $12.07 | $12.07 | 2,060,791 |
| 2015-10-16 | $12.89 | $12.98 | $12.34 | $12.54 | $12.54 | 1,845,741 |
| 2015-10-15 | $12.52 | $12.98 | $12.31 | $12.88 | $12.88 | 1,914,146 |
| 2015-10-14 | $12.90 | $12.90 | $12.44 | $12.50 | $12.50 | 2,012,602 |
| 2015-10-13 | $13.05 | $13.17 | $12.80 | $12.93 | $12.93 | 2,189,605 |
| 2015-10-12 | $13.61 | $13.70 | $13.01 | $13.31 | $13.31 | 1,548,939 |
| 2015-10-09 | $13.84 | $13.91 | $13.28 | $13.61 | $13.61 | 2,171,141 |
| 2015-10-08 | $13.20 | $13.93 | $13.15 | $13.75 | $13.75 | 2,545,290 |
| 2015-10-07 | $12.76 | $13.24 | $12.58 | $13.17 | $13.17 | 2,793,007 |
| 2015-10-06 | $11.96 | $12.84 | $11.80 | $12.63 | $12.63 | 2,926,054 |
| 2015-10-05 | $11.18 | $12.03 | $11.06 | $11.95 | $11.95 | 2,682,724 |
| 2015-10-02 | $10.81 | $11.23 | $10.67 | $11.21 | $11.21 | 2,414,914 |
| 2015-10-01 | $11.51 | $11.70 | $10.88 | $10.95 | $10.95 | 2,599,398 |
| 2015-09-30 | $11.10 | $11.62 | $10.85 | $11.55 | $11.55 | 2,914,939 |
| 2015-09-29 | $11.70 | $11.80 | $10.85 | $10.93 | $10.93 | 2,636,601 |
| 2015-09-28 | $12.08 | $12.59 | $11.70 | $11.70 | $11.70 | 2,212,169 |
| 2015-09-25 | $12.52 | $12.53 | $12.05 | $12.17 | $12.17 | 1,997,716 |
| 2015-09-24 | $12.05 | $12.54 | $11.90 | $12.38 | $12.38 | 1,832,644 |
| 2015-09-23 | $12.36 | $12.45 | $12.07 | $12.14 | $12.14 | 2,044,121 |
| 2015-09-22 | $12.10 | $12.42 | $11.92 | $12.36 | $12.36 | 1,933,171 |
| 2015-09-21 | $12.47 | $12.62 | $12.18 | $12.21 | $12.21 | 1,752,759 |
| 2015-09-18 | $12.78 | $12.79 | $12.41 | $12.49 | $12.49 | 3,122,295 |
| 2015-09-17 | $12.86 | $13.31 | $12.81 | $12.98 | $12.98 | 1,771,273 |
| 2015-09-16 | $12.63 | $13.14 | $12.60 | $12.92 | $12.92 | 1,617,514 |
| 2015-09-15 | $12.57 | $12.98 | $12.51 | $12.67 | $12.67 | 1,996,851 |
| 2015-09-14 | $12.79 | $12.85 | $12.37 | $12.53 | $12.53 | 2,224,845 |
| 2015-09-11 | $12.72 | $12.93 | $12.41 | $12.80 | $12.80 | 1,897,245 |
| 2015-09-10 | $12.88 | $13.21 | $12.72 | $12.79 | $12.79 | 1,913,605 |
| 2015-09-09 | $13.34 | $13.47 | $12.89 | $12.90 | $12.90 | 2,135,335 |
| 2015-09-08 | $13.00 | $13.55 | $12.89 | $13.30 | $13.30 | 2,154,994 |
| 2015-09-04 | $12.83 | $12.97 | $12.64 | $12.72 | $12.72 | 1,708,275 |
| 2015-09-03 | $13.02 | $13.20 | $12.72 | $13.03 | $13.03 | 2,262,745 |
3D Systems Corp (DDD) News Headlines
Recent 3D Systems Corp (DDD) News
Similar Companies to 3D Systems Corp (DDD) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |