Geo Group Inc (GEO) Exchange: NYSE
Data as of April 26, 2024
$14.87 ($0.08) 0.54%
Geo Group Inc - Daily Information
Click for more stock information on Geo Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.81 |
| Previous Close | $14.87 |
| High | $14.97 |
| Low | $14.77 |
| Adjusted Open | $14.81 |
| Previous Adjusted Close | $14.87 |
| Adjusted High | $14.97 |
| Adjusted Low | $14.77 |
About Geo Group Inc (GEO)
Geo Group Inc (GEO) is a world leader in the design, construction and management of correctional, detention and residential treatment centers for adults and children. The company was founded in 1984, and has since grown to employ more than 23,000 people in the US, Australia, South Africa, the UK and Canada. With over 370 facilities in its portfolio, GEO provides personalized services and operational expertise in delivering secure correctional and detention services for local, state and federal agencies. Additionally, the company provides a range of secure juvenile residential facility services and offers an array of treatment and other specialized services for offenders of all ages and genders in the United States. GEO currently services more than 320,000 prisoners and detainees, operates in three different countries and earns revenues of $2.94 billion annually.
Invest in Geo Group Inc (GEO)
Historical Stock Data for Geo Group Inc (GEO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $14.81 | $14.97 | $14.77 | $14.87 | $14.87 | 1,279,624 |
| 2024-04-25 | $14.72 | $14.84 | $14.57 | $14.79 | $14.79 | 2,288,202 |
| 2024-04-24 | $15.19 | $15.19 | $14.94 | $15.07 | $15.07 | 1,409,281 |
| 2024-04-23 | $14.80 | $15.25 | $14.80 | $14.99 | $14.99 | 2,434,251 |
| 2024-04-22 | $14.69 | $14.98 | $14.63 | $14.86 | $14.86 | 2,834,396 |
| 2024-04-19 | $14.70 | $15.07 | $14.44 | $14.57 | $14.57 | 2,633,668 |
| 2024-04-18 | $14.99 | $15.18 | $14.65 | $14.77 | $14.77 | 2,601,195 |
| 2024-04-17 | $15.30 | $15.42 | $14.98 | $14.99 | $14.99 | 3,289,542 |
| 2024-04-16 | $15.12 | $15.45 | $15.10 | $15.18 | $15.18 | 1,970,095 |
| 2024-04-15 | $15.37 | $15.48 | $15.12 | $15.20 | $15.20 | 2,489,831 |
| 2024-04-12 | $15.58 | $15.78 | $15.33 | $15.37 | $15.37 | 1,494,900 |
| 2024-04-11 | $15.72 | $15.99 | $15.47 | $15.68 | $15.68 | 1,704,086 |
| 2024-04-10 | $15.59 | $16.01 | $15.34 | $15.59 | $15.59 | 2,702,787 |
| 2024-04-09 | $16.00 | $16.31 | $15.84 | $15.92 | $15.92 | 3,325,528 |
| 2024-04-08 | $15.25 | $15.95 | $15.07 | $15.93 | $15.93 | 3,132,480 |
| 2024-04-05 | $14.33 | $15.43 | $14.11 | $15.14 | $15.14 | 5,293,583 |
| 2024-04-04 | $14.12 | $14.42 | $13.92 | $14.05 | $14.05 | 1,715,985 |
| 2024-04-03 | $13.82 | $14.16 | $13.78 | $14.06 | $14.06 | 1,858,055 |
| 2024-04-02 | $14.11 | $14.13 | $13.65 | $13.91 | $13.91 | 2,701,016 |
| 2024-04-01 | $14.17 | $14.48 | $13.90 | $14.26 | $14.26 | 2,211,149 |
| 2024-03-28 | $14.20 | $14.35 | $13.96 | $14.12 | $14.12 | 2,475,718 |
| 2024-03-27 | $14.60 | $14.62 | $14.12 | $14.21 | $14.21 | 2,450,910 |
| 2024-03-26 | $14.60 | $14.95 | $14.50 | $14.52 | $14.52 | 2,345,616 |
| 2024-03-25 | $14.65 | $14.81 | $14.52 | $14.57 | $14.57 | 2,547,854 |
| 2024-03-22 | $14.76 | $14.81 | $14.50 | $14.62 | $14.62 | 2,471,223 |
| 2024-03-21 | $14.15 | $14.76 | $14.09 | $14.74 | $14.74 | 6,022,182 |
| 2024-03-20 | $13.07 | $14.09 | $13.02 | $14.06 | $14.06 | 4,315,727 |
| 2024-03-19 | $12.74 | $13.28 | $12.70 | $13.09 | $13.09 | 4,047,715 |
| 2024-03-18 | $13.00 | $13.04 | $12.66 | $12.87 | $12.87 | 2,232,316 |
| 2024-03-15 | $12.62 | $13.21 | $12.60 | $13.15 | $13.15 | 6,999,867 |
| 2024-03-14 | $12.61 | $12.68 | $12.34 | $12.48 | $12.48 | 3,683,904 |
| 2024-03-13 | $11.95 | $12.59 | $11.92 | $12.30 | $12.30 | 3,925,351 |
| 2024-03-12 | $12.00 | $12.05 | $11.77 | $11.86 | $11.86 | 1,626,479 |
| 2024-03-11 | $11.83 | $11.98 | $11.75 | $11.90 | $11.90 | 1,160,795 |
| 2024-03-08 | $12.00 | $12.02 | $11.75 | $11.93 | $11.93 | 1,164,566 |
| 2024-03-07 | $11.99 | $12.02 | $11.85 | $11.98 | $11.98 | 1,136,940 |
| 2024-03-06 | $11.86 | $12.02 | $11.77 | $11.94 | $11.94 | 1,723,147 |
| 2024-03-05 | $11.66 | $11.86 | $11.50 | $11.71 | $11.71 | 1,428,575 |
| 2024-03-04 | $12.01 | $12.12 | $11.71 | $11.75 | $11.75 | 1,943,790 |
| 2024-03-01 | $12.32 | $12.40 | $11.96 | $12.09 | $12.09 | 1,907,025 |
| 2024-02-29 | $12.27 | $12.32 | $12.05 | $12.27 | $12.27 | 1,519,429 |
| 2024-02-28 | $12.11 | $12.53 | $12.04 | $12.13 | $12.13 | 1,923,774 |
| 2024-02-27 | $12.13 | $12.25 | $12.04 | $12.19 | $12.19 | 1,491,203 |
| 2024-02-26 | $11.76 | $12.20 | $11.72 | $12.07 | $12.07 | 2,196,385 |
| 2024-02-23 | $11.85 | $11.89 | $11.71 | $11.76 | $11.76 | 1,153,479 |
| 2024-02-22 | $11.92 | $12.05 | $11.64 | $11.84 | $11.84 | 2,383,460 |
| 2024-02-21 | $11.92 | $12.06 | $11.73 | $11.92 | $11.92 | 2,224,906 |
| 2024-02-20 | $11.95 | $12.10 | $11.68 | $11.94 | $11.94 | 3,167,859 |
| 2024-02-16 | $11.74 | $12.48 | $11.66 | $12.23 | $12.23 | 6,307,602 |
| 2024-02-15 | $12.12 | $12.22 | $11.10 | $11.79 | $11.79 | 5,874,876 |
| 2024-02-14 | $11.40 | $11.48 | $11.01 | $11.11 | $11.11 | 4,532,311 |
| 2024-02-13 | $11.33 | $11.64 | $11.26 | $11.28 | $11.28 | 2,253,567 |
| 2024-02-12 | $11.56 | $11.72 | $11.46 | $11.61 | $11.61 | 2,780,860 |
| 2024-02-09 | $12.03 | $12.24 | $11.40 | $11.56 | $11.56 | 5,042,844 |
| 2024-02-08 | $11.42 | $12.19 | $11.26 | $12.02 | $12.02 | 4,677,208 |
| 2024-02-07 | $11.49 | $11.82 | $11.39 | $11.45 | $11.45 | 2,721,731 |
| 2024-02-06 | $11.40 | $11.48 | $11.20 | $11.24 | $11.24 | 1,949,917 |
| 2024-02-05 | $11.47 | $11.79 | $11.13 | $11.45 | $11.45 | 3,450,112 |
| 2024-02-02 | $11.40 | $11.53 | $11.24 | $11.34 | $11.34 | 2,131,859 |
| 2024-02-01 | $11.17 | $11.49 | $11.04 | $11.45 | $11.45 | 2,369,173 |
| 2024-01-31 | $11.56 | $11.58 | $11.03 | $11.12 | $11.12 | 2,418,077 |
| 2024-01-30 | $11.63 | $11.82 | $11.57 | $11.60 | $11.60 | 1,492,090 |
| 2024-01-29 | $11.43 | $11.69 | $11.37 | $11.68 | $11.68 | 2,666,794 |
| 2024-01-26 | $11.32 | $11.53 | $11.28 | $11.43 | $11.43 | 2,336,624 |
| 2024-01-25 | $11.82 | $11.93 | $11.18 | $11.28 | $11.28 | 3,684,311 |
| 2024-01-24 | $11.80 | $12.29 | $11.66 | $11.82 | $11.82 | 3,837,423 |
| 2024-01-23 | $11.68 | $11.72 | $11.51 | $11.65 | $11.65 | 2,410,424 |
| 2024-01-22 | $11.00 | $11.58 | $10.97 | $11.48 | $11.48 | 3,226,821 |
| 2024-01-19 | $10.78 | $10.94 | $10.71 | $10.93 | $10.93 | 2,756,524 |
| 2024-01-18 | $10.52 | $10.80 | $10.47 | $10.73 | $10.73 | 2,072,023 |
| 2024-01-17 | $10.64 | $10.76 | $10.46 | $10.46 | $10.46 | 1,841,017 |
| 2024-01-16 | $10.65 | $10.83 | $10.64 | $10.74 | $10.74 | 2,293,090 |
| 2024-01-12 | $11.07 | $11.10 | $10.69 | $10.72 | $10.72 | 1,182,648 |
| 2024-01-11 | $10.92 | $11.00 | $10.70 | $10.98 | $10.98 | 1,567,814 |
| 2024-01-10 | $10.76 | $11.17 | $10.76 | $10.97 | $10.97 | 2,465,321 |
| 2024-01-09 | $10.92 | $10.92 | $10.62 | $10.79 | $10.79 | 2,539,326 |
| 2024-01-08 | $10.72 | $10.99 | $10.72 | $10.96 | $10.96 | 2,424,133 |
| 2024-01-05 | $10.70 | $10.90 | $10.67 | $10.67 | $10.67 | 1,430,098 |
| 2024-01-04 | $10.79 | $10.85 | $10.71 | $10.73 | $10.73 | 1,656,291 |
| 2024-01-03 | $10.60 | $11.01 | $10.53 | $10.76 | $10.76 | 1,420,261 |
| 2024-01-02 | $10.79 | $10.88 | $10.67 | $10.76 | $10.76 | 2,657,328 |
| 2023-12-29 | $11.13 | $11.17 | $10.56 | $10.83 | $10.83 | 6,003,159 |
| 2023-12-28 | $11.22 | $11.33 | $11.16 | $11.25 | $11.25 | 1,491,452 |
| 2023-12-27 | $11.24 | $11.31 | $11.06 | $11.15 | $11.15 | 1,338,949 |
| 2023-12-26 | $11.24 | $11.35 | $11.10 | $11.15 | $11.15 | 1,537,646 |
| 2023-12-22 | $11.10 | $11.35 | $11.00 | $11.23 | $11.23 | 2,499,181 |
| 2023-12-21 | $10.68 | $11.20 | $10.61 | $11.10 | $11.10 | 5,553,117 |
| 2023-12-20 | $10.74 | $10.82 | $10.60 | $10.62 | $10.62 | 2,711,402 |
| 2023-12-19 | $10.56 | $10.81 | $10.53 | $10.75 | $10.75 | 2,773,871 |
| 2023-12-18 | $10.55 | $10.74 | $10.43 | $10.56 | $10.56 | 2,961,052 |
| 2023-12-15 | $10.47 | $10.72 | $10.41 | $10.56 | $10.56 | 4,958,836 |
| 2023-12-14 | $10.24 | $10.45 | $10.13 | $10.44 | $10.44 | 3,784,823 |
| 2023-12-13 | $10.20 | $10.28 | $9.96 | $10.16 | $10.16 | 2,414,223 |
| 2023-12-12 | $10.17 | $10.36 | $10.16 | $10.17 | $10.17 | 2,057,766 |
| 2023-12-11 | $10.26 | $10.36 | $10.14 | $10.27 | $10.27 | 2,204,907 |
| 2023-12-08 | $10.13 | $10.36 | $10.11 | $10.29 | $10.29 | 2,119,930 |
| 2023-12-07 | $9.88 | $10.22 | $9.88 | $10.08 | $10.08 | 2,110,894 |
| 2023-12-06 | $10.13 | $10.26 | $9.85 | $9.93 | $9.93 | 1,815,675 |
| 2023-12-05 | $9.96 | $10.20 | $9.81 | $10.10 | $10.10 | 1,594,834 |
| 2023-12-04 | $10.25 | $10.25 | $9.77 | $9.93 | $9.93 | 2,260,930 |
| 2023-12-01 | $10.13 | $10.39 | $9.98 | $10.25 | $10.25 | 1,944,321 |
| 2023-11-30 | $10.45 | $10.59 | $10.05 | $10.15 | $10.15 | 2,574,483 |
| 2023-11-29 | $10.44 | $10.65 | $10.27 | $10.58 | $10.58 | 2,675,485 |
| 2023-11-28 | $10.28 | $10.53 | $10.16 | $10.40 | $10.40 | 3,196,482 |
| 2023-11-27 | $9.83 | $10.30 | $9.82 | $10.28 | $10.28 | 3,227,385 |
| 2023-11-24 | $9.75 | $9.92 | $9.74 | $9.89 | $9.89 | 920,857 |
| 2023-11-22 | $9.38 | $9.80 | $9.38 | $9.78 | $9.78 | 1,717,635 |
| 2023-11-21 | $9.54 | $9.62 | $9.34 | $9.34 | $9.34 | 1,585,210 |
| 2023-11-20 | $9.56 | $9.69 | $9.47 | $9.63 | $9.63 | 1,678,508 |
| 2023-11-17 | $9.58 | $9.67 | $9.44 | $9.56 | $9.56 | 1,534,565 |
| 2023-11-16 | $9.52 | $9.62 | $9.44 | $9.52 | $9.52 | 1,542,075 |
| 2023-11-15 | $9.58 | $9.76 | $9.39 | $9.52 | $9.52 | 2,159,799 |
| 2023-11-14 | $9.48 | $9.63 | $9.36 | $9.59 | $9.59 | 4,185,170 |
| 2023-11-13 | $9.30 | $9.32 | $9.14 | $9.30 | $9.30 | 1,258,609 |
| 2023-11-10 | $9.23 | $9.40 | $9.09 | $9.34 | $9.34 | 1,863,005 |
| 2023-11-09 | $9.29 | $9.41 | $9.16 | $9.19 | $9.19 | 1,853,341 |
| 2023-11-08 | $9.49 | $9.58 | $9.18 | $9.27 | $9.27 | 2,854,319 |
| 2023-11-07 | $8.38 | $9.55 | $8.33 | $9.44 | $9.44 | 7,108,100 |
| 2023-11-06 | $9.03 | $9.03 | $8.77 | $8.95 | $8.95 | 2,283,793 |
| 2023-11-03 | $9.28 | $9.41 | $9.02 | $9.04 | $9.04 | 2,161,745 |
| 2023-11-02 | $9.03 | $9.20 | $8.96 | $9.10 | $9.10 | 1,826,632 |
| 2023-11-01 | $8.76 | $9.00 | $8.75 | $8.96 | $8.96 | 1,603,887 |
| 2023-10-31 | $8.69 | $8.79 | $8.61 | $8.74 | $8.74 | 1,323,326 |
| 2023-10-30 | $8.90 | $8.96 | $8.64 | $8.75 | $8.75 | 1,432,595 |
| 2023-10-27 | $9.05 | $9.09 | $8.77 | $8.80 | $8.80 | 1,757,749 |
| 2023-10-26 | $8.92 | $9.27 | $8.92 | $9.12 | $9.12 | 3,082,644 |
| 2023-10-25 | $8.95 | $9.19 | $8.82 | $8.91 | $8.91 | 2,905,129 |
| 2023-10-24 | $8.55 | $9.04 | $8.55 | $9.03 | $9.03 | 3,503,873 |
| 2023-10-23 | $8.41 | $8.70 | $8.41 | $8.58 | $8.58 | 2,591,666 |
| 2023-10-20 | $8.30 | $8.61 | $8.20 | $8.48 | $8.48 | 2,703,744 |
| 2023-10-19 | $8.42 | $8.50 | $8.31 | $8.31 | $8.31 | 2,309,227 |
| 2023-10-18 | $8.44 | $8.46 | $8.26 | $8.41 | $8.41 | 1,879,920 |
| 2023-10-17 | $8.73 | $8.83 | $8.55 | $8.56 | $8.56 | 1,720,971 |
| 2023-10-16 | $8.47 | $8.90 | $8.47 | $8.79 | $8.79 | 1,852,644 |
| 2023-10-13 | $8.91 | $9.03 | $8.39 | $8.48 | $8.48 | 2,569,362 |
| 2023-10-12 | $8.82 | $8.99 | $8.74 | $8.85 | $8.85 | 1,738,100 |
| 2023-10-11 | $8.69 | $8.90 | $8.58 | $8.85 | $8.85 | 1,888,292 |
| 2023-10-10 | $8.80 | $8.91 | $8.63 | $8.71 | $8.71 | 2,112,326 |
| 2023-10-09 | $8.60 | $8.85 | $8.55 | $8.80 | $8.80 | 2,341,922 |
| 2023-10-06 | $8.32 | $8.73 | $8.21 | $8.58 | $8.58 | 3,672,917 |
| 2023-10-05 | $8.00 | $8.40 | $8.00 | $8.38 | $8.38 | 3,094,193 |
| 2023-10-04 | $8.25 | $8.27 | $7.92 | $8.09 | $8.09 | 2,376,673 |
| 2023-10-03 | $8.51 | $8.74 | $8.16 | $8.21 | $8.21 | 3,705,127 |
| 2023-10-02 | $8.58 | $8.87 | $8.40 | $8.60 | $8.60 | 4,980,962 |
| 2023-09-29 | $8.01 | $8.46 | $8.01 | $8.18 | $8.18 | 4,490,232 |
| 2023-09-28 | $7.84 | $7.94 | $7.73 | $7.91 | $7.91 | 1,946,494 |
| 2023-09-27 | $7.70 | $8.16 | $7.70 | $7.87 | $7.87 | 4,138,982 |
| 2023-09-26 | $7.53 | $7.65 | $7.46 | $7.56 | $7.56 | 1,207,821 |
| 2023-09-25 | $7.53 | $7.62 | $7.50 | $7.53 | $7.53 | 739,809 |
| 2023-09-22 | $7.77 | $7.84 | $7.58 | $7.58 | $7.58 | 1,229,868 |
| 2023-09-21 | $7.41 | $7.74 | $7.38 | $7.68 | $7.68 | 1,570,975 |
| 2023-09-20 | $7.47 | $7.60 | $7.47 | $7.48 | $7.48 | 2,981,743 |
| 2023-09-19 | $7.40 | $7.47 | $7.33 | $7.44 | $7.44 | 1,092,345 |
| 2023-09-18 | $7.57 | $7.57 | $7.34 | $7.37 | $7.37 | 1,257,294 |
| 2023-09-15 | $7.45 | $7.64 | $7.38 | $7.57 | $7.57 | 3,993,972 |
| 2023-09-14 | $7.27 | $7.51 | $7.25 | $7.49 | $7.49 | 2,128,476 |
| 2023-09-13 | $7.13 | $7.25 | $7.09 | $7.15 | $7.15 | 1,960,832 |
| 2023-09-12 | $7.29 | $7.40 | $7.10 | $7.16 | $7.16 | 2,819,165 |
| 2023-09-11 | $7.10 | $7.59 | $7.01 | $7.22 | $7.22 | 6,305,400 |
| 2023-09-08 | $7.37 | $7.39 | $7.04 | $7.06 | $7.06 | 2,011,193 |
| 2023-09-07 | $7.40 | $7.46 | $7.26 | $7.36 | $7.36 | 1,317,076 |
| 2023-09-06 | $7.31 | $7.48 | $7.29 | $7.39 | $7.39 | 1,690,902 |
| 2023-09-05 | $7.34 | $7.36 | $7.10 | $7.31 | $7.31 | 1,893,857 |
| 2023-09-01 | $7.26 | $7.43 | $7.25 | $7.41 | $7.41 | 1,502,725 |
| 2023-08-31 | $7.32 | $7.39 | $7.23 | $7.24 | $7.24 | 1,216,050 |
| 2023-08-30 | $7.08 | $7.35 | $7.06 | $7.32 | $7.32 | 1,536,773 |
| 2023-08-29 | $7.02 | $7.13 | $7.00 | $7.08 | $7.08 | 1,579,843 |
| 2023-08-28 | $6.95 | $7.07 | $6.95 | $7.02 | $7.02 | 1,436,277 |
| 2023-08-25 | $7.11 | $7.20 | $6.94 | $6.95 | $6.95 | 2,837,033 |
| 2023-08-24 | $7.14 | $7.24 | $7.09 | $7.11 | $7.11 | 1,737,927 |
| 2023-08-23 | $7.16 | $7.27 | $7.10 | $7.14 | $7.14 | 1,736,302 |
| 2023-08-22 | $7.29 | $7.32 | $7.07 | $7.12 | $7.12 | 2,298,722 |
| 2023-08-21 | $7.10 | $7.26 | $7.08 | $7.24 | $7.24 | 1,919,144 |
| 2023-08-18 | $7.05 | $7.21 | $7.04 | $7.13 | $7.13 | 1,311,390 |
| 2023-08-17 | $7.14 | $7.18 | $7.05 | $7.08 | $7.08 | 1,813,276 |
| 2023-08-16 | $7.27 | $7.32 | $7.10 | $7.10 | $7.10 | 1,479,925 |
| 2023-08-15 | $7.32 | $7.50 | $7.25 | $7.28 | $7.28 | 1,714,512 |
| 2023-08-14 | $7.33 | $7.43 | $7.20 | $7.35 | $7.35 | 2,206,874 |
| 2023-08-11 | $7.46 | $7.55 | $7.30 | $7.40 | $7.40 | 2,382,536 |
| 2023-08-10 | $7.47 | $7.74 | $7.32 | $7.42 | $7.42 | 3,059,593 |
| 2023-08-09 | $7.21 | $7.62 | $7.11 | $7.41 | $7.41 | 4,379,468 |
| 2023-08-08 | $7.18 | $7.43 | $7.13 | $7.28 | $7.28 | 5,566,533 |
| 2023-08-07 | $7.25 | $7.34 | $7.09 | $7.21 | $7.21 | 2,173,981 |
| 2023-08-04 | $7.20 | $7.35 | $7.15 | $7.21 | $7.21 | 1,203,159 |
| 2023-08-03 | $7.15 | $7.25 | $7.11 | $7.19 | $7.19 | 1,338,452 |
| 2023-08-02 | $7.35 | $7.35 | $7.18 | $7.25 | $7.25 | 1,360,736 |
| 2023-08-01 | $7.43 | $7.47 | $7.32 | $7.43 | $7.43 | 1,208,606 |
| 2023-07-31 | $7.44 | $7.61 | $7.39 | $7.47 | $7.47 | 1,786,662 |
| 2023-07-28 | $7.42 | $7.48 | $7.37 | $7.44 | $7.44 | 1,091,318 |
| 2023-07-27 | $7.46 | $7.53 | $7.31 | $7.37 | $7.37 | 1,724,911 |
| 2023-07-26 | $7.30 | $7.56 | $7.27 | $7.45 | $7.45 | 1,717,958 |
| 2023-07-25 | $7.26 | $7.33 | $7.19 | $7.32 | $7.32 | 1,737,414 |
| 2023-07-24 | $7.06 | $7.29 | $7.06 | $7.29 | $7.29 | 1,739,485 |
| 2023-07-21 | $7.18 | $7.18 | $6.99 | $7.05 | $7.05 | 1,811,738 |
| 2023-07-20 | $7.20 | $7.21 | $7.04 | $7.12 | $7.12 | 2,013,919 |
| 2023-07-19 | $7.24 | $7.30 | $7.09 | $7.15 | $7.15 | 3,029,927 |
| 2023-07-18 | $7.15 | $7.23 | $7.11 | $7.17 | $7.17 | 2,056,988 |
| 2023-07-17 | $7.27 | $7.41 | $7.10 | $7.11 | $7.11 | 1,400,053 |
| 2023-07-14 | $7.45 | $7.45 | $7.28 | $7.29 | $7.29 | 916,950 |
| 2023-07-13 | $7.38 | $7.53 | $7.34 | $7.43 | $7.43 | 1,494,229 |
| 2023-07-12 | $7.29 | $7.44 | $7.25 | $7.33 | $7.33 | 1,882,244 |
| 2023-07-11 | $7.07 | $7.22 | $7.06 | $7.21 | $7.21 | 1,691,433 |
| 2023-07-10 | $7.19 | $7.26 | $7.03 | $7.06 | $7.06 | 2,442,462 |
| 2023-07-07 | $7.05 | $7.25 | $7.05 | $7.18 | $7.18 | 1,195,059 |
| 2023-07-06 | $7.17 | $7.22 | $7.04 | $7.05 | $7.05 | 1,490,539 |
| 2023-07-05 | $7.24 | $7.32 | $7.14 | $7.21 | $7.21 | 1,712,670 |
| 2023-07-03 | $7.16 | $7.33 | $7.16 | $7.28 | $7.28 | 1,029,470 |
| 2023-06-30 | $7.21 | $7.28 | $7.14 | $7.16 | $7.16 | 1,064,476 |
| 2023-06-29 | $7.18 | $7.35 | $7.10 | $7.20 | $7.20 | 1,467,874 |
| 2023-06-28 | $7.20 | $7.20 | $7.05 | $7.17 | $7.17 | 1,197,248 |
| 2023-06-27 | $7.15 | $7.34 | $7.04 | $7.21 | $7.21 | 1,759,901 |
| 2023-06-26 | $7.00 | $7.20 | $7.00 | $7.10 | $7.10 | 2,025,427 |
| 2023-06-23 | $7.23 | $7.29 | $6.97 | $7.03 | $7.03 | 2,472,051 |
| 2023-06-22 | $7.39 | $7.44 | $7.24 | $7.30 | $7.30 | 956,203 |
| 2023-06-21 | $7.34 | $7.50 | $7.30 | $7.39 | $7.39 | 1,241,902 |
| 2023-06-20 | $7.38 | $7.44 | $7.29 | $7.37 | $7.37 | 1,543,302 |
| 2023-06-16 | $7.66 | $7.66 | $7.31 | $7.42 | $7.42 | 5,970,982 |
| 2023-06-15 | $7.23 | $7.51 | $7.17 | $7.49 | $7.49 | 2,168,825 |
| 2023-06-14 | $7.45 | $7.54 | $7.28 | $7.30 | $7.30 | 1,710,696 |
| 2023-06-13 | $7.50 | $7.64 | $7.40 | $7.43 | $7.43 | 1,659,492 |
| 2023-06-12 | $7.50 | $7.66 | $7.45 | $7.52 | $7.52 | 1,690,891 |
| 2023-06-09 | $7.60 | $7.66 | $7.48 | $7.55 | $7.55 | 1,330,081 |
| 2023-06-08 | $7.69 | $7.69 | $7.51 | $7.61 | $7.61 | 1,181,518 |
| 2023-06-07 | $7.81 | $7.86 | $7.55 | $7.69 | $7.69 | 1,980,234 |
| 2023-06-06 | $7.44 | $7.73 | $7.41 | $7.73 | $7.73 | 1,835,153 |
| 2023-06-05 | $7.54 | $7.62 | $7.35 | $7.43 | $7.43 | 1,718,886 |
| 2023-06-02 | $7.54 | $7.62 | $7.44 | $7.51 | $7.51 | 1,746,431 |
| 2023-06-01 | $7.47 | $7.59 | $7.36 | $7.40 | $7.40 | 1,944,575 |
| 2023-05-31 | $7.16 | $7.51 | $7.11 | $7.46 | $7.46 | 2,413,879 |
| 2023-05-30 | $7.65 | $7.65 | $7.14 | $7.19 | $7.19 | 3,186,452 |
| 2023-05-26 | $7.70 | $7.79 | $7.64 | $7.66 | $7.66 | 1,012,540 |
| 2023-05-25 | $8.02 | $8.05 | $7.60 | $7.67 | $7.67 | 1,748,558 |
| 2023-05-24 | $8.01 | $8.16 | $8.00 | $8.09 | $8.09 | 1,406,174 |
| 2023-05-23 | $8.13 | $8.26 | $8.06 | $8.09 | $8.09 | 2,061,912 |
| 2023-05-22 | $8.19 | $8.24 | $7.99 | $8.17 | $8.17 | 1,435,366 |
| 2023-05-19 | $8.39 | $8.40 | $8.06 | $8.22 | $8.22 | 1,323,272 |
| 2023-05-18 | $8.41 | $8.52 | $8.27 | $8.34 | $8.34 | 1,682,795 |
| 2023-05-17 | $8.38 | $8.46 | $8.23 | $8.34 | $8.34 | 2,026,587 |
| 2023-05-16 | $8.27 | $8.59 | $8.22 | $8.39 | $8.39 | 1,942,339 |
| 2023-05-15 | $8.60 | $8.62 | $8.22 | $8.38 | $8.38 | 2,632,714 |
| 2023-05-12 | $8.95 | $9.09 | $8.46 | $8.66 | $8.66 | 3,320,765 |
| 2023-05-11 | $8.60 | $9.04 | $8.46 | $8.88 | $8.88 | 4,003,125 |
| 2023-05-10 | $8.88 | $8.91 | $8.48 | $8.61 | $8.61 | 3,604,240 |
| 2023-05-09 | $8.25 | $8.77 | $8.19 | $8.72 | $8.72 | 4,876,761 |
| 2023-05-08 | $7.63 | $8.33 | $7.54 | $8.25 | $8.25 | 4,515,856 |
| 2023-05-05 | $7.38 | $7.62 | $7.38 | $7.59 | $7.59 | 2,415,703 |
| 2023-05-04 | $7.25 | $7.33 | $7.09 | $7.24 | $7.24 | 1,529,500 |
| 2023-05-03 | $7.46 | $7.55 | $7.28 | $7.29 | $7.29 | 1,595,017 |
| 2023-05-02 | $7.49 | $7.57 | $7.23 | $7.43 | $7.43 | 2,132,334 |
| 2023-05-01 | $7.46 | $7.71 | $7.46 | $7.58 | $7.58 | 1,979,043 |
| 2023-04-28 | $7.19 | $7.57 | $7.19 | $7.53 | $7.53 | 3,180,824 |
| 2023-04-27 | $7.33 | $7.36 | $7.18 | $7.19 | $7.19 | 2,214,928 |
| 2023-04-26 | $7.07 | $7.29 | $7.04 | $7.28 | $7.28 | 2,251,474 |
| 2023-04-25 | $7.42 | $7.56 | $7.04 | $7.16 | $7.16 | 3,628,034 |
| 2023-04-24 | $7.79 | $7.88 | $7.64 | $7.76 | $7.76 | 2,020,510 |
| 2023-04-21 | $7.91 | $7.97 | $7.80 | $7.84 | $7.84 | 1,243,382 |
| 2023-04-20 | $7.91 | $8.00 | $7.87 | $7.93 | $7.93 | 866,814 |
| 2023-04-19 | $7.83 | $8.03 | $7.70 | $8.00 | $8.00 | 1,126,570 |
| 2023-04-18 | $8.11 | $8.14 | $7.86 | $7.90 | $7.90 | 1,145,407 |
| 2023-04-17 | $8.12 | $8.22 | $8.05 | $8.10 | $8.10 | 1,198,821 |
| 2023-04-14 | $8.18 | $8.27 | $8.04 | $8.17 | $8.17 | 957,545 |
| 2023-04-13 | $8.12 | $8.26 | $8.08 | $8.17 | $8.17 | 863,823 |
| 2023-04-12 | $8.17 | $8.22 | $8.07 | $8.10 | $8.10 | 877,938 |
| 2023-04-11 | $8.27 | $8.31 | $8.11 | $8.12 | $8.12 | 1,206,216 |
| 2023-04-10 | $8.04 | $8.20 | $7.98 | $8.19 | $8.19 | 2,282,610 |
| 2023-04-06 | $7.93 | $8.16 | $7.89 | $8.11 | $8.11 | 1,653,846 |
| 2023-04-05 | $7.76 | $7.90 | $7.73 | $7.86 | $7.86 | 1,003,734 |
| 2023-04-04 | $8.02 | $8.03 | $7.77 | $7.86 | $7.86 | 1,207,882 |
| 2023-04-03 | $7.90 | $8.01 | $7.84 | $7.97 | $7.97 | 1,456,747 |
| 2023-03-31 | $7.99 | $8.01 | $7.77 | $7.89 | $7.89 | 1,837,032 |
| 2023-03-30 | $7.88 | $7.95 | $7.80 | $7.93 | $7.93 | 1,185,619 |
| 2023-03-29 | $7.86 | $7.89 | $7.69 | $7.85 | $7.85 | 1,182,645 |
| 2023-03-28 | $7.76 | $7.88 | $7.70 | $7.81 | $7.81 | 1,075,495 |
| 2023-03-27 | $7.75 | $7.80 | $7.64 | $7.78 | $7.78 | 1,349,237 |
| 2023-03-24 | $7.51 | $7.74 | $7.48 | $7.66 | $7.66 | 1,540,655 |
| 2023-03-23 | $7.59 | $7.92 | $7.58 | $7.63 | $7.63 | 1,951,478 |
| 2023-03-22 | $7.79 | $7.82 | $7.55 | $7.58 | $7.58 | 2,619,032 |
| 2023-03-21 | $7.74 | $7.82 | $7.67 | $7.71 | $7.71 | 1,721,155 |
| 2023-03-20 | $7.57 | $7.77 | $7.54 | $7.55 | $7.55 | 1,660,448 |
| 2023-03-17 | $7.54 | $7.63 | $7.46 | $7.57 | $7.57 | 4,779,597 |
| 2023-03-16 | $7.84 | $7.85 | $7.51 | $7.62 | $7.62 | 3,773,274 |
| 2023-03-15 | $7.96 | $8.01 | $7.68 | $7.91 | $7.91 | 2,759,439 |
| 2023-03-14 | $8.14 | $8.34 | $8.09 | $8.18 | $8.18 | 2,187,377 |
| 2023-03-13 | $8.24 | $8.27 | $7.93 | $7.97 | $7.97 | 3,037,192 |
| 2023-03-10 | $8.54 | $8.69 | $8.23 | $8.39 | $8.39 | 2,294,178 |
| 2023-03-09 | $8.79 | $8.96 | $8.46 | $8.52 | $8.52 | 2,045,509 |
| 2023-03-08 | $8.40 | $8.84 | $8.35 | $8.82 | $8.82 | 2,213,839 |
| 2023-03-07 | $8.82 | $8.89 | $8.06 | $8.34 | $8.34 | 5,222,494 |
| 2023-03-06 | $9.05 | $9.08 | $8.73 | $8.79 | $8.79 | 3,330,176 |
| 2023-03-03 | $8.81 | $9.24 | $8.79 | $9.10 | $9.10 | 2,083,016 |
| 2023-03-02 | $8.97 | $8.98 | $8.82 | $8.85 | $8.85 | 1,569,063 |
| 2023-03-01 | $8.76 | $9.10 | $8.76 | $9.07 | $9.07 | 2,533,074 |
| 2023-02-28 | $8.95 | $9.04 | $8.76 | $8.76 | $8.76 | 2,421,588 |
| 2023-02-27 | $9.20 | $9.31 | $8.85 | $9.00 | $9.00 | 2,189,942 |
| 2023-02-24 | $9.17 | $9.28 | $9.11 | $9.19 | $9.19 | 1,441,929 |
| 2023-02-23 | $9.16 | $9.34 | $9.10 | $9.25 | $9.25 | 2,103,293 |
| 2023-02-22 | $9.31 | $9.45 | $8.95 | $9.09 | $9.09 | 4,072,423 |
| 2023-02-21 | $9.33 | $9.47 | $9.22 | $9.38 | $9.38 | 3,447,745 |
| 2023-02-17 | $10.03 | $10.04 | $9.50 | $9.54 | $9.54 | 3,263,610 |
| 2023-02-16 | $9.75 | $10.05 | $9.36 | $9.96 | $9.96 | 4,920,023 |
| 2023-02-15 | $10.00 | $10.30 | $9.81 | $9.90 | $9.90 | 4,568,810 |
| 2023-02-14 | $11.10 | $11.18 | $9.08 | $10.01 | $10.01 | 17,304,249 |
| 2023-02-13 | $12.34 | $12.42 | $11.78 | $11.95 | $11.95 | 2,557,386 |
| 2023-02-10 | $12.05 | $12.37 | $11.63 | $12.28 | $12.28 | 2,442,936 |
| 2023-02-09 | $11.31 | $12.33 | $11.31 | $12.04 | $12.04 | 6,289,443 |
| 2023-02-08 | $11.26 | $11.36 | $11.13 | $11.24 | $11.24 | 1,570,404 |
| 2023-02-07 | $11.27 | $11.37 | $11.12 | $11.32 | $11.32 | 1,102,717 |
| 2023-02-06 | $11.55 | $11.60 | $11.22 | $11.30 | $11.30 | 1,363,641 |
| 2023-02-03 | $11.60 | $11.72 | $11.52 | $11.61 | $11.61 | 1,008,699 |
| 2023-02-02 | $11.68 | $11.94 | $11.51 | $11.72 | $11.72 | 1,708,621 |
| 2023-02-01 | $11.28 | $11.83 | $11.25 | $11.66 | $11.66 | 2,947,099 |
| 2023-01-31 | $11.21 | $11.53 | $11.13 | $11.50 | $11.50 | 2,721,517 |
| 2023-01-30 | $11.20 | $11.38 | $11.02 | $11.02 | $11.02 | 1,140,524 |
| 2023-01-27 | $11.35 | $11.62 | $11.26 | $11.33 | $11.33 | 1,374,013 |
| 2023-01-26 | $11.47 | $11.55 | $11.23 | $11.42 | $11.42 | 2,135,501 |
| 2023-01-25 | $11.00 | $11.48 | $10.92 | $11.44 | $11.44 | 1,833,984 |
| 2023-01-24 | $11.20 | $11.31 | $11.01 | $11.04 | $11.04 | 1,492,912 |
| 2023-01-23 | $11.47 | $11.70 | $11.18 | $11.20 | $11.20 | 1,888,594 |
| 2023-01-20 | $11.31 | $11.45 | $11.16 | $11.44 | $11.44 | 2,322,763 |
| 2023-01-19 | $11.18 | $11.26 | $10.90 | $11.21 | $11.21 | 2,306,208 |
| 2023-01-18 | $11.60 | $11.67 | $11.18 | $11.21 | $11.21 | 1,433,791 |
| 2023-01-17 | $11.49 | $11.98 | $11.47 | $11.50 | $11.50 | 3,136,377 |
| 2023-01-13 | $11.35 | $11.75 | $11.25 | $11.51 | $11.51 | 3,760,861 |
| 2023-01-12 | $11.06 | $11.53 | $10.88 | $11.38 | $11.38 | 2,030,367 |
| 2023-01-11 | $10.80 | $11.43 | $10.79 | $11.03 | $11.03 | 2,336,632 |
| 2023-01-10 | $10.75 | $10.84 | $10.64 | $10.79 | $10.79 | 862,893 |
| 2023-01-09 | $10.80 | $10.86 | $10.56 | $10.77 | $10.77 | 1,174,008 |
| 2023-01-06 | $10.77 | $10.88 | $10.70 | $10.77 | $10.77 | 1,160,151 |
| 2023-01-05 | $10.61 | $10.72 | $10.44 | $10.70 | $10.70 | 1,398,690 |
| 2023-01-04 | $10.75 | $10.87 | $10.53 | $10.61 | $10.61 | 1,226,931 |
| 2023-01-03 | $11.00 | $11.12 | $10.57 | $10.72 | $10.72 | 1,658,602 |
| 2022-12-30 | $10.92 | $11.11 | $10.86 | $10.95 | $10.95 | 1,155,970 |
| 2022-12-29 | $11.08 | $11.18 | $10.95 | $11.04 | $11.04 | 947,788 |
| 2022-12-28 | $11.04 | $11.36 | $10.76 | $11.08 | $11.08 | 2,067,289 |
| 2022-12-27 | $11.20 | $11.49 | $11.02 | $11.34 | $11.34 | 1,790,327 |
| 2022-12-23 | $10.83 | $11.18 | $10.83 | $11.18 | $11.18 | 1,016,517 |
| 2022-12-22 | $10.94 | $11.05 | $10.65 | $10.87 | $10.87 | 1,491,729 |
| 2022-12-21 | $10.42 | $11.09 | $10.31 | $11.06 | $11.06 | 2,006,071 |
| 2022-12-20 | $10.61 | $10.68 | $10.35 | $10.38 | $10.38 | 1,824,901 |
| 2022-12-19 | $10.83 | $11.06 | $10.63 | $10.69 | $10.69 | 1,766,231 |
| 2022-12-16 | $10.49 | $10.83 | $10.41 | $10.80 | $10.80 | 5,532,113 |
| 2022-12-15 | $10.78 | $10.86 | $10.44 | $10.53 | $10.53 | 1,989,529 |
| 2022-12-14 | $11.08 | $11.17 | $10.87 | $10.97 | $10.97 | 1,132,611 |
| 2022-12-13 | $11.01 | $11.34 | $10.82 | $11.12 | $11.12 | 2,326,687 |
| 2022-12-12 | $10.90 | $11.01 | $10.68 | $10.88 | $10.88 | 2,735,481 |
| 2022-12-09 | $11.47 | $11.55 | $10.92 | $11.03 | $11.03 | 1,682,418 |
| 2022-12-08 | $11.36 | $11.79 | $11.36 | $11.54 | $11.54 | 1,647,197 |
| 2022-12-07 | $11.67 | $11.72 | $11.08 | $11.34 | $11.34 | 2,542,837 |
| 2022-12-06 | $11.81 | $12.07 | $11.69 | $11.85 | $11.85 | 2,259,736 |
| 2022-12-05 | $11.50 | $12.07 | $11.46 | $11.85 | $11.85 | 3,042,362 |
| 2022-12-02 | $11.98 | $12.27 | $11.38 | $11.43 | $11.43 | 2,324,379 |
| 2022-12-01 | $11.89 | $12.44 | $11.80 | $12.15 | $12.15 | 3,135,695 |
| 2022-11-30 | $11.78 | $11.93 | $11.34 | $11.82 | $11.82 | 5,620,068 |
| 2022-11-29 | $10.80 | $11.92 | $10.78 | $11.89 | $11.89 | 8,874,391 |
| 2022-11-28 | $10.48 | $10.64 | $10.22 | $10.23 | $10.23 | 2,264,298 |
| 2022-11-25 | $10.48 | $10.69 | $10.42 | $10.52 | $10.52 | 1,057,279 |
| 2022-11-23 | $10.22 | $10.55 | $10.22 | $10.48 | $10.48 | 1,747,087 |
| 2022-11-22 | $10.50 | $10.78 | $9.96 | $10.15 | $10.15 | 3,383,906 |
| 2022-11-21 | $9.83 | $10.53 | $9.80 | $10.44 | $10.44 | 4,932,511 |
| 2022-11-18 | $9.74 | $9.96 | $9.71 | $9.80 | $9.80 | 2,180,230 |
| 2022-11-17 | $9.20 | $9.68 | $9.08 | $9.68 | $9.68 | 2,095,227 |
| 2022-11-16 | $9.27 | $9.73 | $9.22 | $9.35 | $9.35 | 3,293,216 |
| 2022-11-15 | $9.22 | $9.41 | $9.01 | $9.22 | $9.22 | 2,616,953 |
| 2022-11-14 | $8.49 | $9.27 | $8.27 | $8.80 | $8.80 | 5,557,515 |
| 2022-11-11 | $8.55 | $8.70 | $8.30 | $8.56 | $8.56 | 2,290,690 |
| 2022-11-10 | $8.62 | $8.70 | $8.47 | $8.52 | $8.52 | 2,641,451 |
| 2022-11-09 | $8.58 | $8.58 | $7.90 | $8.45 | $8.45 | 4,144,280 |
| 2022-11-08 | $9.50 | $9.51 | $9.03 | $9.08 | $9.08 | 2,465,231 |
| 2022-11-07 | $8.95 | $9.54 | $8.90 | $9.48 | $9.48 | 3,796,984 |
| 2022-11-04 | $8.51 | $8.92 | $8.43 | $8.90 | $8.90 | 2,614,612 |
| 2022-11-03 | $8.21 | $8.55 | $8.10 | $8.49 | $8.49 | 2,015,800 |
| 2022-11-02 | $8.39 | $8.51 | $8.27 | $8.30 | $8.30 | 1,396,096 |
| 2022-11-01 | $8.51 | $8.58 | $8.29 | $8.42 | $8.42 | 1,716,943 |
| 2022-10-31 | $8.53 | $8.58 | $8.30 | $8.46 | $8.46 | 1,650,119 |
| 2022-10-28 | $8.21 | $8.49 | $8.14 | $8.49 | $8.49 | 1,773,276 |
| 2022-10-27 | $8.39 | $8.47 | $7.81 | $8.21 | $8.21 | 2,747,506 |
| 2022-10-26 | $8.65 | $8.74 | $8.38 | $8.38 | $8.38 | 1,578,907 |
| 2022-10-25 | $8.57 | $8.76 | $8.48 | $8.63 | $8.63 | 1,669,509 |
| 2022-10-24 | $8.65 | $8.83 | $8.53 | $8.60 | $8.60 | 1,145,881 |
| 2022-10-21 | $8.57 | $8.59 | $8.28 | $8.57 | $8.57 | 1,270,901 |
| 2022-10-20 | $8.68 | $8.68 | $8.44 | $8.52 | $8.52 | 1,573,225 |
| 2022-10-19 | $8.52 | $8.64 | $8.44 | $8.63 | $8.63 | 914,382 |
| 2022-10-18 | $8.69 | $8.75 | $8.50 | $8.52 | $8.52 | 792,718 |
| 2022-10-17 | $8.64 | $8.82 | $8.43 | $8.56 | $8.56 | 1,012,092 |
| 2022-10-14 | $8.63 | $8.73 | $8.47 | $8.51 | $8.51 | 781,356 |
| 2022-10-13 | $8.20 | $8.63 | $8.07 | $8.56 | $8.56 | 1,278,858 |
| 2022-10-12 | $8.52 | $8.52 | $8.27 | $8.32 | $8.32 | 1,145,554 |
| 2022-10-11 | $8.44 | $8.92 | $8.26 | $8.59 | $8.59 | 2,058,618 |
| 2022-10-10 | $8.35 | $8.57 | $8.31 | $8.42 | $8.42 | 1,174,408 |
| 2022-10-07 | $8.38 | $8.40 | $8.14 | $8.32 | $8.32 | 1,294,047 |
| 2022-10-06 | $8.57 | $8.67 | $8.43 | $8.43 | $8.43 | 2,239,983 |
| 2022-10-05 | $8.28 | $8.62 | $8.02 | $8.61 | $8.61 | 1,833,192 |
| 2022-10-04 | $8.22 | $8.48 | $8.21 | $8.34 | $8.34 | 2,106,715 |
| 2022-10-03 | $7.77 | $8.23 | $7.66 | $8.16 | $8.16 | 1,741,657 |
| 2022-09-30 | $7.63 | $7.82 | $7.52 | $7.70 | $7.70 | 1,696,926 |
| 2022-09-29 | $7.70 | $7.82 | $7.58 | $7.66 | $7.66 | 1,245,808 |
| 2022-09-28 | $7.50 | $7.88 | $7.37 | $7.82 | $7.82 | 2,528,932 |
| 2022-09-27 | $7.52 | $7.74 | $7.33 | $7.38 | $7.38 | 1,633,342 |
| 2022-09-26 | $7.51 | $7.60 | $7.30 | $7.40 | $7.40 | 2,313,524 |
| 2022-09-23 | $7.60 | $7.65 | $7.40 | $7.61 | $7.61 | 2,005,927 |
| 2022-09-22 | $7.96 | $8.05 | $7.73 | $7.73 | $7.73 | 1,479,775 |
| 2022-09-21 | $7.78 | $8.22 | $7.75 | $8.00 | $8.00 | 1,889,785 |
| 2022-09-20 | $8.10 | $8.13 | $7.67 | $7.73 | $7.73 | 3,822,665 |
| 2022-09-19 | $8.09 | $8.21 | $8.02 | $8.18 | $8.18 | 900,728 |
| 2022-09-16 | $8.00 | $8.24 | $7.96 | $8.18 | $8.18 | 2,263,029 |
| 2022-09-15 | $8.20 | $8.38 | $8.06 | $8.11 | $8.11 | 1,468,999 |
| 2022-09-14 | $8.16 | $8.27 | $8.05 | $8.21 | $8.21 | 1,206,718 |
| 2022-09-13 | $8.32 | $8.49 | $8.09 | $8.12 | $8.12 | 1,789,088 |
| 2022-09-12 | $8.48 | $8.61 | $8.39 | $8.55 | $8.55 | 1,220,709 |
| 2022-09-09 | $8.33 | $8.52 | $8.24 | $8.43 | $8.43 | 1,666,070 |
| 2022-09-08 | $8.40 | $8.40 | $8.16 | $8.29 | $8.29 | 1,422,608 |
| 2022-09-07 | $8.05 | $8.62 | $8.00 | $8.47 | $8.47 | 3,000,383 |
| 2022-09-06 | $8.29 | $8.35 | $8.03 | $8.12 | $8.12 | 1,712,078 |
| 2022-09-02 | $8.90 | $8.90 | $8.20 | $8.27 | $8.27 | 2,580,628 |
| 2022-09-01 | $8.11 | $8.52 | $7.92 | $8.49 | $8.49 | 2,645,671 |
| 2022-08-31 | $8.30 | $8.40 | $8.16 | $8.18 | $8.18 | 2,552,289 |
| 2022-08-30 | $8.91 | $8.95 | $8.07 | $8.15 | $8.15 | 2,893,636 |
| 2022-08-29 | $8.27 | $8.93 | $8.23 | $8.74 | $8.74 | 4,071,803 |
| 2022-08-26 | $8.13 | $8.30 | $8.05 | $8.14 | $8.14 | 2,316,713 |
| 2022-08-25 | $7.71 | $8.17 | $7.67 | $8.07 | $8.07 | 2,582,280 |
| 2022-08-24 | $7.73 | $7.93 | $7.63 | $7.64 | $7.64 | 4,720,539 |
| 2022-08-23 | $7.59 | $7.81 | $7.53 | $7.68 | $7.68 | 2,608,989 |
| 2022-08-22 | $7.62 | $7.68 | $7.32 | $7.60 | $7.60 | 4,874,420 |
| 2022-08-19 | $7.88 | $7.92 | $7.52 | $7.80 | $7.80 | 3,934,967 |
| 2022-08-18 | $8.39 | $8.42 | $7.89 | $8.00 | $8.00 | 6,581,202 |
| 2022-08-17 | $8.14 | $8.42 | $7.97 | $8.32 | $8.32 | 8,295,347 |
| 2022-08-16 | $8.32 | $8.37 | $7.55 | $7.89 | $7.89 | 16,037,216 |
| 2022-08-15 | $6.81 | $7.95 | $6.73 | $7.60 | $7.60 | 12,513,710 |
| 2022-08-12 | $6.82 | $6.95 | $6.75 | $6.87 | $6.87 | 692,996 |
| 2022-08-11 | $6.71 | $6.85 | $6.69 | $6.74 | $6.74 | 759,497 |
| 2022-08-10 | $6.73 | $6.82 | $6.63 | $6.63 | $6.63 | 1,121,370 |
| 2022-08-09 | $6.82 | $6.83 | $6.60 | $6.65 | $6.65 | 985,858 |
| 2022-08-08 | $6.85 | $6.99 | $6.78 | $6.83 | $6.83 | 2,434,994 |
| 2022-08-05 | $6.89 | $6.94 | $6.81 | $6.85 | $6.85 | 1,069,187 |
| 2022-08-04 | $7.12 | $7.20 | $6.89 | $6.96 | $6.96 | 1,123,859 |
| 2022-08-03 | $7.33 | $7.55 | $7.09 | $7.09 | $7.09 | 1,605,831 |
| 2022-08-02 | $6.98 | $7.47 | $6.91 | $7.30 | $7.30 | 2,843,145 |
| 2022-08-01 | $6.51 | $6.78 | $6.51 | $6.54 | $6.54 | 1,531,066 |
| 2022-07-29 | $6.82 | $6.84 | $6.52 | $6.56 | $6.56 | 2,673,061 |
| 2022-07-28 | $6.94 | $7.00 | $6.77 | $6.85 | $6.85 | 680,679 |
| 2022-07-27 | $6.71 | $6.94 | $6.68 | $6.90 | $6.90 | 847,421 |
| 2022-07-26 | $6.70 | $6.79 | $6.64 | $6.73 | $6.73 | 772,052 |
| 2022-07-25 | $6.68 | $6.76 | $6.58 | $6.68 | $6.68 | 1,445,632 |
| 2022-07-22 | $6.74 | $6.81 | $6.55 | $6.59 | $6.59 | 884,631 |
| 2022-07-21 | $6.82 | $6.87 | $6.54 | $6.72 | $6.72 | 1,006,891 |
| 2022-07-20 | $6.83 | $6.99 | $6.79 | $6.95 | $6.95 | 908,059 |
| 2022-07-19 | $6.40 | $7.22 | $6.40 | $6.89 | $6.89 | 1,850,979 |
| 2022-07-18 | $6.46 | $6.53 | $6.31 | $6.35 | $6.35 | 505,978 |
| 2022-07-15 | $6.40 | $6.54 | $6.27 | $6.45 | $6.45 | 726,794 |
| 2022-07-14 | $6.25 | $6.36 | $6.19 | $6.25 | $6.25 | 844,385 |
| 2022-07-13 | $6.26 | $6.45 | $6.08 | $6.45 | $6.45 | 986,870 |
| 2022-07-12 | $6.35 | $6.49 | $6.31 | $6.40 | $6.40 | 1,051,877 |
| 2022-07-11 | $6.37 | $6.46 | $6.33 | $6.36 | $6.36 | 542,550 |
| 2022-07-08 | $6.30 | $6.45 | $6.23 | $6.41 | $6.41 | 622,627 |
| 2022-07-07 | $6.38 | $6.46 | $6.24 | $6.30 | $6.30 | 795,193 |
| 2022-07-06 | $6.53 | $6.65 | $6.28 | $6.34 | $6.34 | 773,933 |
| 2022-07-05 | $6.55 | $6.59 | $6.35 | $6.55 | $6.55 | 1,122,828 |
| 2022-07-01 | $6.57 | $6.75 | $6.52 | $6.72 | $6.72 | 706,412 |
| 2022-06-30 | $6.51 | $6.73 | $6.46 | $6.60 | $6.60 | 867,382 |
| 2022-06-29 | $6.68 | $6.74 | $6.45 | $6.59 | $6.59 | 648,641 |
| 2022-06-28 | $6.92 | $7.02 | $6.71 | $6.73 | $6.73 | 606,144 |
| 2022-06-27 | $6.84 | $6.98 | $6.73 | $6.89 | $6.89 | 930,123 |
| 2022-06-24 | $6.48 | $6.85 | $6.44 | $6.80 | $6.80 | 1,736,054 |
| 2022-06-23 | $6.40 | $6.50 | $6.24 | $6.47 | $6.47 | 1,372,038 |
| 2022-06-22 | $6.37 | $6.49 | $6.32 | $6.43 | $6.43 | 959,524 |
| 2022-06-21 | $6.40 | $6.59 | $6.29 | $6.44 | $6.44 | 1,291,680 |
| 2022-06-17 | $6.25 | $6.38 | $6.07 | $6.28 | $6.28 | 3,451,004 |
| 2022-06-16 | $6.18 | $6.18 | $5.98 | $6.13 | $6.13 | 1,591,703 |
| 2022-06-15 | $6.27 | $6.48 | $6.18 | $6.28 | $6.28 | 1,163,143 |
| 2022-06-14 | $6.36 | $6.54 | $6.12 | $6.20 | $6.20 | 1,067,100 |
| 2022-06-13 | $6.53 | $6.57 | $6.23 | $6.34 | $6.34 | 2,701,776 |
| 2022-06-10 | $6.63 | $6.79 | $6.52 | $6.71 | $6.71 | 1,534,490 |
| 2022-06-09 | $6.69 | $6.83 | $6.64 | $6.68 | $6.68 | 1,534,881 |
| 2022-06-08 | $6.99 | $6.99 | $6.59 | $6.69 | $6.69 | 2,350,444 |
| 2022-06-07 | $6.77 | $7.00 | $6.68 | $6.95 | $6.95 | 751,757 |
| 2022-06-06 | $6.92 | $6.95 | $6.75 | $6.84 | $6.84 | 803,670 |
| 2022-06-03 | $7.06 | $7.07 | $6.86 | $6.90 | $6.90 | 778,488 |
| 2022-06-02 | $7.17 | $7.20 | $7.03 | $7.08 | $7.08 | 1,113,320 |
| 2022-06-01 | $7.17 | $7.23 | $6.97 | $7.15 | $7.15 | 981,996 |
| 2022-05-31 | $6.98 | $7.14 | $6.91 | $7.11 | $7.11 | 1,167,819 |
| 2022-05-27 | $6.99 | $7.20 | $6.98 | $7.08 | $7.08 | 773,062 |
| 2022-05-26 | $7.09 | $7.30 | $6.98 | $6.99 | $6.99 | 1,130,071 |
| 2022-05-25 | $7.00 | $7.13 | $6.98 | $7.08 | $7.08 | 847,326 |
| 2022-05-24 | $6.90 | $7.01 | $6.74 | $6.99 | $6.99 | 919,403 |
| 2022-05-23 | $7.05 | $7.12 | $6.86 | $6.94 | $6.94 | 1,072,832 |
| 2022-05-20 | $7.02 | $7.07 | $6.80 | $7.00 | $7.00 | 1,402,394 |
| 2022-05-19 | $6.68 | $7.18 | $6.66 | $7.00 | $7.00 | 1,884,717 |
| 2022-05-18 | $6.71 | $6.90 | $6.58 | $6.72 | $6.72 | 1,910,937 |
| 2022-05-17 | $6.47 | $6.73 | $6.34 | $6.71 | $6.71 | 1,424,885 |
| 2022-05-16 | $6.27 | $6.39 | $6.22 | $6.33 | $6.33 | 1,230,299 |
| 2022-05-13 | $6.33 | $6.34 | $6.16 | $6.30 | $6.30 | 1,236,757 |
| 2022-05-12 | $5.95 | $6.27 | $5.75 | $6.26 | $6.26 | 3,031,340 |
| 2022-05-11 | $6.61 | $6.65 | $5.97 | $5.99 | $5.99 | 2,030,486 |
| 2022-05-10 | $7.15 | $7.19 | $6.44 | $6.55 | $6.55 | 3,109,832 |
| 2022-05-09 | $7.24 | $7.37 | $7.04 | $7.09 | $7.09 | 2,239,255 |
| 2022-05-06 | $7.13 | $7.49 | $7.05 | $7.34 | $7.34 | 1,980,885 |
| 2022-05-05 | $7.30 | $7.32 | $7.06 | $7.14 | $7.14 | 2,863,365 |
| 2022-05-04 | $7.11 | $7.47 | $6.95 | $7.41 | $7.41 | 3,982,745 |
| 2022-05-03 | $6.90 | $7.11 | $6.50 | $7.10 | $7.10 | 2,523,784 |
| 2022-05-02 | $6.52 | $6.76 | $6.49 | $6.70 | $6.70 | 1,897,513 |
| 2022-04-29 | $6.76 | $6.87 | $6.48 | $6.53 | $6.53 | 1,672,071 |
| 2022-04-28 | $6.53 | $6.77 | $6.47 | $6.75 | $6.75 | 1,436,200 |
| 2022-04-27 | $6.37 | $6.62 | $6.30 | $6.52 | $6.52 | 1,810,379 |
| 2022-04-26 | $6.36 | $6.46 | $6.27 | $6.37 | $6.37 | 1,512,544 |
| 2022-04-25 | $6.36 | $6.46 | $6.27 | $6.44 | $6.44 | 1,043,146 |
| 2022-04-22 | $6.55 | $6.62 | $6.39 | $6.43 | $6.43 | 1,136,210 |
| 2022-04-21 | $6.97 | $7.01 | $6.58 | $6.59 | $6.59 | 1,180,083 |
| 2022-04-20 | $6.85 | $7.05 | $6.82 | $6.92 | $6.92 | 1,795,757 |
| 2022-04-19 | $6.50 | $6.98 | $6.45 | $6.84 | $6.84 | 1,861,456 |
| 2022-04-18 | $6.70 | $6.83 | $6.49 | $6.52 | $6.52 | 1,976,885 |
| 2022-04-14 | $6.35 | $6.81 | $6.35 | $6.78 | $6.78 | 2,812,006 |
| 2022-04-13 | $6.30 | $6.45 | $6.30 | $6.33 | $6.33 | 1,230,333 |
| 2022-04-12 | $5.95 | $6.31 | $5.88 | $6.28 | $6.28 | 2,334,321 |
| 2022-04-11 | $6.13 | $6.23 | $5.91 | $5.92 | $5.92 | 1,645,769 |
| 2022-04-08 | $6.16 | $6.22 | $6.07 | $6.11 | $6.11 | 1,548,331 |
| 2022-04-07 | $6.26 | $6.28 | $6.00 | $6.15 | $6.15 | 1,501,981 |
| 2022-04-06 | $6.23 | $6.31 | $6.07 | $6.25 | $6.25 | 1,929,164 |
| 2022-04-05 | $6.70 | $6.70 | $6.25 | $6.27 | $6.27 | 1,485,926 |
| 2022-04-04 | $6.64 | $6.75 | $6.43 | $6.72 | $6.72 | 2,152,774 |
| 2022-04-01 | $6.66 | $6.77 | $6.39 | $6.64 | $6.64 | 2,708,750 |
| 2022-03-31 | $5.99 | $6.65 | $5.95 | $6.61 | $6.61 | 4,000,194 |
| 2022-03-30 | $6.04 | $6.09 | $5.92 | $6.00 | $6.00 | 2,853,382 |
| 2022-03-29 | $5.94 | $6.09 | $5.94 | $6.07 | $6.07 | 2,010,827 |
| 2022-03-28 | $5.82 | $5.94 | $5.80 | $5.88 | $5.88 | 1,528,030 |
| 2022-03-25 | $5.78 | $5.91 | $5.76 | $5.81 | $5.81 | 3,255,942 |
| 2022-03-24 | $5.72 | $5.77 | $5.71 | $5.75 | $5.75 | 1,373,121 |
| 2022-03-23 | $5.81 | $5.85 | $5.73 | $5.74 | $5.74 | 1,042,447 |
| 2022-03-22 | $5.84 | $5.91 | $5.75 | $5.81 | $5.81 | 1,659,497 |
| 2022-03-21 | $5.75 | $5.94 | $5.72 | $5.79 | $5.79 | 2,416,042 |
| 2022-03-18 | $5.76 | $5.77 | $5.66 | $5.70 | $5.70 | 6,392,590 |
| 2022-03-17 | $5.74 | $5.87 | $5.71 | $5.81 | $5.81 | 2,364,060 |
| 2022-03-16 | $5.60 | $5.80 | $5.54 | $5.79 | $5.79 | 3,680,831 |
| 2022-03-15 | $5.26 | $5.57 | $5.21 | $5.56 | $5.56 | 3,513,864 |
| 2022-03-14 | $5.55 | $5.55 | $5.25 | $5.25 | $5.25 | 2,257,586 |
| 2022-03-11 | $5.74 | $5.78 | $5.53 | $5.53 | $5.53 | 1,247,190 |
| 2022-03-10 | $5.68 | $5.72 | $5.58 | $5.71 | $5.71 | 1,600,564 |
| 2022-03-09 | $5.76 | $5.85 | $5.70 | $5.75 | $5.75 | 1,857,445 |
| 2022-03-08 | $5.55 | $5.77 | $5.51 | $5.64 | $5.64 | 1,926,402 |
| 2022-03-07 | $5.72 | $5.82 | $5.49 | $5.50 | $5.50 | 2,616,703 |
| 2022-03-04 | $5.85 | $5.89 | $5.74 | $5.76 | $5.76 | 1,864,106 |
| 2022-03-03 | $5.99 | $6.09 | $5.91 | $5.95 | $5.95 | 1,714,657 |
| 2022-03-02 | $5.75 | $6.02 | $5.73 | $6.00 | $6.00 | 2,179,650 |
| 2022-03-01 | $5.94 | $6.00 | $5.74 | $5.76 | $5.76 | 2,238,576 |
| 2022-02-28 | $5.91 | $5.99 | $5.81 | $5.96 | $5.96 | 3,489,500 |
| 2022-02-25 | $6.01 | $6.10 | $5.96 | $6.01 | $6.01 | 2,651,012 |
| 2022-02-24 | $5.81 | $6.06 | $5.75 | $5.99 | $5.99 | 4,228,755 |
| 2022-02-23 | $6.24 | $6.40 | $6.05 | $6.05 | $6.05 | 2,726,190 |
| 2022-02-22 | $6.47 | $6.52 | $6.20 | $6.22 | $6.22 | 2,981,621 |
| 2022-02-18 | $6.48 | $6.68 | $6.45 | $6.54 | $6.54 | 2,266,412 |
| 2022-02-17 | $6.66 | $6.76 | $6.49 | $6.53 | $6.53 | 2,084,324 |
| 2022-02-16 | $6.60 | $6.63 | $6.49 | $6.55 | $6.55 | 2,002,588 |
| 2022-02-15 | $6.51 | $6.61 | $6.46 | $6.53 | $6.53 | 2,238,950 |
| 2022-02-14 | $6.51 | $6.65 | $6.44 | $6.44 | $6.44 | 4,081,565 |
| 2022-02-11 | $6.63 | $6.70 | $6.46 | $6.52 | $6.52 | 1,693,966 |
| 2022-02-10 | $6.64 | $6.92 | $6.56 | $6.63 | $6.63 | 1,820,598 |
| 2022-02-09 | $6.55 | $6.79 | $6.55 | $6.73 | $6.73 | 2,089,937 |
| 2022-02-08 | $6.53 | $6.59 | $6.45 | $6.53 | $6.53 | 3,120,504 |
| 2022-02-07 | $6.57 | $6.64 | $6.44 | $6.50 | $6.50 | 4,972,393 |
| 2022-02-04 | $6.71 | $6.72 | $6.53 | $6.58 | $6.58 | 4,379,994 |
| 2022-02-03 | $7.03 | $7.03 | $6.70 | $6.71 | $6.71 | 2,370,068 |
| 2022-02-02 | $6.92 | $7.01 | $6.84 | $6.97 | $6.97 | 4,643,210 |
| 2022-02-01 | $6.70 | $7.00 | $6.62 | $6.86 | $6.86 | 3,324,975 |
| 2022-01-31 | $6.50 | $6.76 | $6.42 | $6.73 | $6.73 | 12,249,215 |
| 2022-01-28 | $7.03 | $7.03 | $6.39 | $6.49 | $6.49 | 5,464,476 |
| 2022-01-27 | $7.47 | $7.47 | $7.01 | $7.06 | $7.06 | 1,292,416 |
| 2022-01-26 | $7.52 | $7.77 | $7.40 | $7.40 | $7.40 | 1,747,223 |
| 2022-01-25 | $7.19 | $7.57 | $7.16 | $7.51 | $7.51 | 2,179,630 |
| 2022-01-24 | $7.00 | $7.30 | $6.92 | $7.26 | $7.26 | 3,054,552 |
| 2022-01-21 | $6.95 | $7.27 | $6.85 | $7.22 | $7.22 | 3,984,076 |
| 2022-01-20 | $7.23 | $7.29 | $6.92 | $7.03 | $7.03 | 4,512,347 |
| 2022-01-19 | $7.65 | $7.66 | $7.21 | $7.22 | $7.22 | 3,220,648 |
| 2022-01-18 | $7.81 | $7.87 | $7.59 | $7.61 | $7.61 | 2,061,567 |
| 2022-01-14 | $7.75 | $7.87 | $7.70 | $7.87 | $7.87 | 1,361,833 |
| 2022-01-13 | $7.75 | $7.84 | $7.66 | $7.77 | $7.77 | 1,054,042 |
| 2022-01-12 | $7.77 | $7.82 | $7.73 | $7.74 | $7.74 | 1,055,747 |
| 2022-01-11 | $7.78 | $7.84 | $7.61 | $7.79 | $7.79 | 1,264,447 |
| 2022-01-10 | $8.00 | $8.01 | $7.60 | $7.72 | $7.72 | 1,689,311 |
| 2022-01-07 | $7.67 | $8.04 | $7.67 | $8.03 | $8.03 | 2,726,054 |
| 2022-01-06 | $7.83 | $8.01 | $7.71 | $7.72 | $7.72 | 1,991,745 |
| 2022-01-05 | $7.86 | $7.97 | $7.75 | $7.77 | $7.77 | 1,335,560 |
| 2022-01-04 | $7.85 | $7.94 | $7.76 | $7.85 | $7.85 | 1,225,859 |
| 2022-01-03 | $7.85 | $8.05 | $7.80 | $7.85 | $7.85 | 1,549,145 |
| 2021-12-31 | $7.72 | $7.83 | $7.70 | $7.75 | $7.75 | 1,385,928 |
| 2021-12-30 | $7.70 | $7.88 | $7.68 | $7.72 | $7.72 | 1,710,502 |
| 2021-12-29 | $7.67 | $7.75 | $7.61 | $7.70 | $7.70 | 1,148,301 |
| 2021-12-28 | $7.68 | $7.80 | $7.64 | $7.69 | $7.69 | 971,203 |
| 2021-12-27 | $7.67 | $7.76 | $7.61 | $7.75 | $7.75 | 1,118,650 |
| 2021-12-23 | $7.63 | $7.72 | $7.59 | $7.67 | $7.67 | 1,778,547 |
| 2021-12-22 | $7.54 | $7.61 | $7.42 | $7.61 | $7.61 | 1,349,781 |
| 2021-12-21 | $7.40 | $7.68 | $7.31 | $7.53 | $7.53 | 1,317,055 |
| 2021-12-20 | $7.46 | $7.47 | $7.15 | $7.32 | $7.32 | 2,628,271 |
| 2021-12-17 | $7.23 | $7.78 | $7.12 | $7.64 | $7.64 | 5,124,208 |
| 2021-12-16 | $7.24 | $7.37 | $7.20 | $7.25 | $7.25 | 2,186,569 |
| 2021-12-15 | $7.05 | $7.24 | $6.96 | $7.14 | $7.14 | 3,602,380 |
| 2021-12-14 | $7.03 | $7.25 | $6.99 | $7.09 | $7.09 | 1,851,827 |
| 2021-12-13 | $7.16 | $7.20 | $6.99 | $7.04 | $7.04 | 2,521,959 |
| 2021-12-10 | $7.32 | $7.36 | $7.16 | $7.21 | $7.21 | 2,175,231 |
| 2021-12-09 | $7.40 | $7.40 | $7.22 | $7.31 | $7.31 | 3,412,805 |
| 2021-12-08 | $7.57 | $7.57 | $7.37 | $7.43 | $7.43 | 2,857,151 |
| 2021-12-07 | $7.62 | $7.94 | $7.47 | $7.52 | $7.52 | 4,349,274 |
| 2021-12-06 | $7.54 | $7.89 | $7.47 | $7.60 | $7.60 | 1,920,944 |
| 2021-12-03 | $7.54 | $7.70 | $7.41 | $7.56 | $7.56 | 4,806,905 |
| 2021-12-02 | $7.84 | $7.85 | $6.85 | $7.56 | $7.56 | 6,116,957 |
| 2021-12-01 | $8.65 | $8.65 | $8.09 | $8.10 | $8.10 | 1,750,402 |
| 2021-11-30 | $8.35 | $8.46 | $8.19 | $8.40 | $8.40 | 2,507,311 |
| 2021-11-29 | $8.54 | $8.63 | $8.31 | $8.52 | $8.52 | 2,142,457 |
| 2021-11-26 | $8.66 | $8.66 | $8.13 | $8.38 | $8.38 | 1,857,072 |
| 2021-11-24 | $9.03 | $9.13 | $8.81 | $8.89 | $8.89 | 860,037 |
| 2021-11-23 | $9.15 | $9.15 | $8.99 | $9.06 | $9.06 | 1,353,984 |
| 2021-11-22 | $8.92 | $9.19 | $8.82 | $9.08 | $9.08 | 1,467,155 |
| 2021-11-19 | $8.82 | $8.94 | $8.66 | $8.84 | $8.84 | 2,827,530 |
| 2021-11-18 | $9.29 | $9.29 | $8.85 | $8.92 | $8.92 | 2,479,953 |
| 2021-11-17 | $9.46 | $9.49 | $9.25 | $9.26 | $9.26 | 3,352,424 |
| 2021-11-16 | $9.54 | $9.77 | $9.43 | $9.53 | $9.53 | 1,613,970 |
| 2021-11-15 | $9.68 | $9.81 | $9.49 | $9.61 | $9.61 | 1,553,954 |
| 2021-11-12 | $9.37 | $9.60 | $9.32 | $9.56 | $9.56 | 1,967,441 |
| 2021-11-11 | $9.18 | $9.42 | $9.04 | $9.38 | $9.38 | 1,159,198 |
| 2021-11-10 | $9.39 | $9.39 | $9.14 | $9.16 | $9.16 | 2,089,678 |
| 2021-11-09 | $9.44 | $9.51 | $9.21 | $9.35 | $9.35 | 2,553,002 |
| 2021-11-08 | $9.54 | $9.56 | $9.31 | $9.44 | $9.44 | 2,327,599 |
| 2021-11-05 | $8.99 | $9.57 | $8.81 | $9.56 | $9.56 | 5,687,735 |
| 2021-11-04 | $8.90 | $8.99 | $8.38 | $8.88 | $8.88 | 3,402,266 |
| 2021-11-03 | $8.48 | $9.14 | $8.44 | $9.13 | $9.13 | 5,217,115 |
| 2021-11-02 | $8.29 | $8.51 | $8.18 | $8.50 | $8.50 | 1,762,271 |
| 2021-11-01 | $8.19 | $8.35 | $8.06 | $8.28 | $8.28 | 2,186,131 |
| 2021-10-29 | $8.02 | $8.22 | $7.95 | $8.18 | $8.18 | 2,401,054 |
| 2021-10-28 | $7.73 | $8.08 | $7.63 | $8.08 | $8.08 | 1,443,773 |
| 2021-10-27 | $7.65 | $7.86 | $7.60 | $7.66 | $7.66 | 1,343,413 |
| 2021-10-26 | $7.90 | $7.95 | $7.68 | $7.68 | $7.68 | 2,149,328 |
| 2021-10-25 | $8.05 | $8.14 | $7.81 | $8.00 | $8.00 | 1,767,242 |
| 2021-10-22 | $8.26 | $8.37 | $8.13 | $8.13 | $8.13 | 1,161,499 |
| 2021-10-21 | $8.24 | $8.34 | $8.14 | $8.31 | $8.31 | 1,366,955 |
| 2021-10-20 | $8.31 | $8.48 | $8.15 | $8.24 | $8.24 | 1,381,945 |
| 2021-10-19 | $8.35 | $8.46 | $8.21 | $8.37 | $8.37 | 1,837,351 |
| 2021-10-18 | $8.29 | $8.44 | $8.18 | $8.32 | $8.32 | 1,185,518 |
| 2021-10-15 | $8.51 | $8.73 | $8.31 | $8.31 | $8.31 | 2,456,881 |
| 2021-10-14 | $8.35 | $8.43 | $8.23 | $8.36 | $8.36 | 962,832 |
| 2021-10-13 | $8.10 | $8.32 | $7.96 | $8.30 | $8.30 | 1,742,345 |
| 2021-10-12 | $8.48 | $8.50 | $8.00 | $8.12 | $8.12 | 1,857,905 |
| 2021-10-11 | $8.53 | $8.89 | $8.49 | $8.53 | $8.53 | 2,390,379 |
| 2021-10-08 | $7.83 | $8.58 | $7.82 | $8.50 | $8.50 | 4,474,598 |
| 2021-10-07 | $7.75 | $7.92 | $7.71 | $7.80 | $7.80 | 2,026,140 |
| 2021-10-06 | $7.58 | $7.80 | $7.51 | $7.75 | $7.75 | 2,697,576 |
| 2021-10-05 | $7.45 | $7.64 | $7.36 | $7.60 | $7.60 | 2,142,751 |
| 2021-10-04 | $7.39 | $7.49 | $7.26 | $7.46 | $7.46 | 1,853,816 |
| 2021-10-01 | $7.53 | $7.59 | $7.40 | $7.41 | $7.41 | 1,377,309 |
| 2021-09-30 | $7.50 | $7.59 | $7.43 | $7.47 | $7.47 | 1,942,381 |
| 2021-09-29 | $7.40 | $7.56 | $7.35 | $7.47 | $7.47 | 2,775,406 |
| 2021-09-28 | $7.19 | $7.40 | $7.15 | $7.39 | $7.39 | 2,877,087 |
| 2021-09-27 | $7.11 | $7.32 | $7.11 | $7.17 | $7.17 | 1,727,628 |
| 2021-09-24 | $7.08 | $7.14 | $7.04 | $7.07 | $7.07 | 925,951 |
| 2021-09-23 | $7.08 | $7.22 | $7.06 | $7.11 | $7.11 | 896,973 |
| 2021-09-22 | $7.11 | $7.24 | $7.05 | $7.05 | $7.05 | 1,692,318 |
| 2021-09-21 | $7.00 | $7.22 | $7.00 | $7.04 | $7.04 | 2,092,726 |
| 2021-09-20 | $6.89 | $7.02 | $6.84 | $7.00 | $7.00 | 3,909,156 |
| 2021-09-17 | $7.00 | $7.03 | $6.90 | $7.01 | $7.01 | 3,568,803 |
| 2021-09-16 | $7.17 | $7.17 | $7.01 | $7.02 | $7.02 | 2,300,742 |
| 2021-09-15 | $7.11 | $7.15 | $7.02 | $7.09 | $7.09 | 2,504,190 |
| 2021-09-14 | $7.41 | $7.41 | $7.08 | $7.10 | $7.10 | 2,352,740 |
| 2021-09-13 | $7.40 | $7.50 | $7.28 | $7.39 | $7.39 | 2,053,956 |
| 2021-09-10 | $7.54 | $7.59 | $7.38 | $7.40 | $7.40 | 1,492,969 |
| 2021-09-09 | $7.63 | $7.65 | $7.49 | $7.51 | $7.51 | 1,603,013 |
| 2021-09-08 | $7.88 | $7.88 | $7.66 | $7.66 | $7.66 | 1,708,084 |
| 2021-09-07 | $7.91 | $8.07 | $7.83 | $7.83 | $7.83 | 1,663,755 |
| 2021-09-03 | $7.94 | $7.96 | $7.85 | $7.91 | $7.91 | 1,620,129 |
| 2021-09-02 | $7.87 | $7.96 | $7.84 | $7.96 | $7.96 | 1,718,894 |
| 2021-09-01 | $7.74 | $7.87 | $7.74 | $7.85 | $7.85 | 1,441,805 |
| 2021-08-31 | $7.63 | $7.78 | $7.62 | $7.75 | $7.75 | 1,746,716 |
| 2021-08-30 | $7.70 | $7.71 | $7.57 | $7.61 | $7.61 | 1,558,059 |
| 2021-08-27 | $7.62 | $7.70 | $7.54 | $7.65 | $7.65 | 1,211,314 |
| 2021-08-26 | $7.74 | $7.76 | $7.60 | $7.60 | $7.60 | 1,081,063 |
| 2021-08-25 | $7.67 | $7.82 | $7.65 | $7.70 | $7.70 | 1,359,725 |
| 2021-08-24 | $7.66 | $7.80 | $7.56 | $7.71 | $7.71 | 1,415,529 |
| 2021-08-23 | $7.91 | $7.94 | $7.45 | $7.66 | $7.66 | 2,415,502 |
| 2021-08-20 | $8.02 | $8.06 | $7.87 | $7.91 | $7.91 | 2,188,197 |
| 2021-08-19 | $8.47 | $8.49 | $8.09 | $8.10 | $8.10 | 3,106,583 |
| 2021-08-18 | $8.55 | $8.70 | $8.46 | $8.53 | $8.53 | 1,974,123 |
| 2021-08-17 | $8.44 | $8.68 | $8.24 | $8.53 | $8.53 | 2,356,260 |
| 2021-08-16 | $8.30 | $8.68 | $8.24 | $8.48 | $8.48 | 2,833,340 |
| 2021-08-13 | $8.34 | $8.42 | $8.14 | $8.38 | $8.38 | 3,469,119 |
| 2021-08-12 | $8.00 | $8.35 | $7.86 | $8.32 | $8.32 | 3,450,572 |
| 2021-08-11 | $7.72 | $7.94 | $7.64 | $7.93 | $7.93 | 2,068,659 |
| 2021-08-10 | $7.66 | $7.68 | $7.46 | $7.66 | $7.66 | 1,966,076 |
| 2021-08-09 | $7.63 | $7.74 | $7.58 | $7.67 | $7.67 | 1,582,898 |
| 2021-08-06 | $7.64 | $7.81 | $7.57 | $7.65 | $7.65 | 2,378,486 |
| 2021-08-05 | $7.51 | $7.72 | $7.45 | $7.62 | $7.62 | 3,059,348 |
| 2021-08-04 | $7.07 | $7.75 | $6.93 | $7.52 | $7.52 | 6,277,969 |
| 2021-08-03 | $6.91 | $6.94 | $6.70 | $6.87 | $6.87 | 2,207,186 |
| 2021-08-02 | $6.90 | $7.02 | $6.88 | $6.90 | $6.90 | 2,169,735 |
| 2021-07-30 | $6.85 | $7.01 | $6.79 | $6.92 | $6.92 | 1,689,219 |
| 2021-07-29 | $6.86 | $7.02 | $6.86 | $6.91 | $6.91 | 1,873,983 |
| 2021-07-28 | $6.85 | $6.98 | $6.74 | $6.85 | $6.85 | 1,507,665 |
| 2021-07-27 | $6.68 | $6.83 | $6.60 | $6.82 | $6.82 | 1,738,699 |
| 2021-07-26 | $6.67 | $6.84 | $6.66 | $6.74 | $6.74 | 1,961,651 |
| 2021-07-23 | $6.75 | $6.75 | $6.60 | $6.68 | $6.68 | 1,280,931 |
| 2021-07-22 | $6.72 | $6.75 | $6.62 | $6.74 | $6.74 | 1,660,760 |
| 2021-07-21 | $6.80 | $6.92 | $6.73 | $6.82 | $6.82 | 1,516,068 |
| 2021-07-20 | $6.51 | $6.80 | $6.46 | $6.71 | $6.71 | 2,681,228 |
| 2021-07-19 | $6.34 | $6.58 | $6.18 | $6.50 | $6.50 | 3,226,498 |
| 2021-07-16 | $6.75 | $6.80 | $6.48 | $6.50 | $6.50 | 2,325,196 |
| 2021-07-15 | $6.79 | $6.80 | $6.56 | $6.70 | $6.70 | 2,994,761 |
| 2021-07-14 | $6.73 | $6.92 | $6.70 | $6.82 | $6.82 | 2,150,659 |
| 2021-07-13 | $7.10 | $7.11 | $6.76 | $6.77 | $6.77 | 4,040,204 |
| 2021-07-12 | $7.14 | $7.37 | $6.92 | $7.17 | $7.17 | 5,071,500 |
| 2021-07-09 | $7.03 | $7.35 | $7.03 | $7.14 | $7.14 | 2,918,817 |
| 2021-07-08 | $6.99 | $7.07 | $6.86 | $6.95 | $6.95 | 2,413,045 |
| 2021-07-07 | $6.91 | $7.08 | $6.82 | $7.07 | $7.07 | 2,068,870 |
| 2021-07-06 | $7.02 | $7.03 | $6.85 | $6.99 | $6.99 | 2,527,932 |
| 2021-07-02 | $7.22 | $7.22 | $6.99 | $7.09 | $7.09 | 2,935,547 |
| 2021-07-01 | $7.15 | $7.30 | $7.09 | $7.24 | $7.24 | 3,314,572 |
| 2021-06-30 | $6.85 | $7.14 | $6.77 | $7.12 | $7.12 | 4,642,427 |
| 2021-06-29 | $7.30 | $7.35 | $6.87 | $6.90 | $6.90 | 8,681,612 |
| 2021-06-28 | $7.48 | $7.48 | $7.32 | $7.41 | $7.41 | 2,844,035 |
| 2021-06-25 | $7.50 | $7.59 | $7.42 | $7.46 | $7.46 | 3,821,602 |
| 2021-06-24 | $7.27 | $7.50 | $7.25 | $7.46 | $7.46 | 2,896,665 |
| 2021-06-23 | $7.42 | $7.42 | $7.20 | $7.26 | $7.26 | 3,289,201 |
| 2021-06-22 | $7.67 | $7.76 | $7.36 | $7.39 | $7.39 | 4,073,189 |
| 2021-06-21 | $7.98 | $8.09 | $7.60 | $7.82 | $7.82 | 5,742,608 |
| 2021-06-18 | $7.93 | $8.05 | $7.55 | $7.62 | $7.62 | 9,775,095 |
| 2021-06-17 | $7.24 | $7.43 | $7.10 | $7.20 | $7.20 | 5,337,801 |
| 2021-06-16 | $6.61 | $7.65 | $6.57 | $7.30 | $7.30 | 14,787,564 |
| 2021-06-15 | $6.84 | $6.96 | $6.60 | $6.62 | $6.62 | 4,914,379 |
| 2021-06-14 | $7.30 | $7.36 | $6.71 | $6.83 | $6.83 | 8,910,425 |
| 2021-06-11 | $7.14 | $7.51 | $7.05 | $7.40 | $7.40 | 8,418,908 |
| 2021-06-10 | $8.07 | $8.24 | $7.02 | $7.05 | $7.05 | 22,259,443 |
| 2021-06-09 | $8.18 | $11.00 | $7.92 | $8.80 | $8.80 | 188,207,521 |
| 2021-06-08 | $6.11 | $6.43 | $6.02 | $6.36 | $6.36 | 9,072,214 |
| 2021-06-07 | $5.95 | $6.10 | $5.89 | $6.09 | $6.09 | 3,287,542 |
| 2021-06-04 | $6.03 | $6.03 | $5.83 | $5.91 | $5.91 | 3,106,659 |
| 2021-06-03 | $5.99 | $6.20 | $5.98 | $6.07 | $6.07 | 7,424,201 |
| 2021-06-02 | $5.47 | $5.77 | $5.39 | $5.77 | $5.77 | 5,148,811 |
| 2021-06-01 | $5.21 | $5.58 | $5.21 | $5.46 | $5.46 | 5,513,496 |
| 2021-05-28 | $5.17 | $5.23 | $5.08 | $5.19 | $5.19 | 2,650,725 |
| 2021-05-27 | $5.11 | $5.33 | $4.96 | $5.12 | $5.12 | 6,320,762 |
| 2021-05-26 | $5.30 | $5.34 | $5.03 | $5.11 | $5.11 | 6,637,135 |
| 2021-05-25 | $5.59 | $5.66 | $5.27 | $5.27 | $5.27 | 5,137,453 |
| 2021-05-24 | $5.62 | $5.65 | $5.53 | $5.59 | $5.59 | 2,703,357 |
| 2021-05-21 | $6.04 | $6.06 | $5.54 | $5.57 | $5.57 | 9,799,108 |
| 2021-05-20 | $6.13 | $6.13 | $6.01 | $6.04 | $6.04 | 1,848,580 |
| 2021-05-19 | $6.16 | $6.18 | $6.03 | $6.13 | $6.13 | 2,761,685 |
| 2021-05-18 | $6.31 | $6.39 | $6.24 | $6.25 | $6.25 | 1,890,583 |
| 2021-05-17 | $6.23 | $6.37 | $6.15 | $6.33 | $6.33 | 4,120,946 |
| 2021-05-14 | $6.16 | $6.21 | $6.01 | $6.20 | $6.20 | 2,555,283 |
| 2021-05-13 | $6.06 | $6.20 | $6.01 | $6.16 | $6.16 | 3,011,402 |
| 2021-05-12 | $6.25 | $6.40 | $6.02 | $6.06 | $6.06 | 4,539,911 |
| 2021-05-11 | $5.91 | $6.17 | $5.81 | $6.16 | $6.16 | 3,724,312 |
| 2021-05-10 | $5.93 | $6.38 | $5.89 | $5.99 | $5.99 | 6,788,749 |
| 2021-05-07 | $5.58 | $5.75 | $5.55 | $5.74 | $5.74 | 3,448,660 |
| 2021-05-06 | $5.66 | $5.70 | $5.52 | $5.62 | $5.62 | 3,326,014 |
| 2021-05-05 | $5.72 | $5.72 | $5.60 | $5.69 | $5.69 | 3,131,333 |
| 2021-05-04 | $5.74 | $5.84 | $5.60 | $5.72 | $5.72 | 3,440,287 |
| 2021-05-03 | $5.54 | $5.78 | $5.52 | $5.73 | $5.73 | 3,508,777 |
| 2021-04-30 | $5.64 | $5.66 | $5.46 | $5.51 | $5.51 | 5,740,668 |
| 2021-04-29 | $5.72 | $5.82 | $5.66 | $5.66 | $5.66 | 2,603,273 |
| 2021-04-28 | $5.74 | $5.81 | $5.67 | $5.72 | $5.72 | 2,352,945 |
| 2021-04-27 | $5.85 | $5.87 | $5.71 | $5.73 | $5.73 | 2,676,629 |
| 2021-04-26 | $5.95 | $6.01 | $5.84 | $5.88 | $5.88 | 2,890,635 |
| 2021-04-23 | $6.01 | $6.01 | $5.90 | $5.91 | $5.91 | 2,291,506 |
| 2021-04-22 | $6.03 | $6.13 | $5.95 | $6.00 | $6.00 | 3,471,325 |
| 2021-04-21 | $5.66 | $6.05 | $5.60 | $6.05 | $6.05 | 4,898,569 |
| 2021-04-20 | $5.78 | $5.87 | $5.61 | $5.66 | $5.66 | 3,430,369 |
| 2021-04-19 | $5.91 | $5.92 | $5.78 | $5.80 | $5.80 | 2,435,621 |
| 2021-04-16 | $5.77 | $5.97 | $5.67 | $5.88 | $5.88 | 6,211,951 |
| 2021-04-15 | $5.82 | $5.84 | $5.67 | $5.76 | $5.76 | 3,019,220 |
| 2021-04-14 | $5.70 | $5.90 | $5.68 | $5.79 | $5.79 | 3,142,492 |
| 2021-04-13 | $5.79 | $5.80 | $5.57 | $5.70 | $5.70 | 5,046,636 |
| 2021-04-12 | $5.65 | $5.86 | $5.65 | $5.83 | $5.83 | 4,453,933 |
| 2021-04-09 | $5.75 | $5.90 | $5.64 | $5.67 | $5.67 | 7,093,584 |
| 2021-04-08 | $6.04 | $6.07 | $5.68 | $5.77 | $5.77 | 17,244,928 |
| 2021-04-07 | $6.62 | $6.69 | $6.21 | $6.21 | $6.21 | 23,316,257 |
| 2021-04-06 | $7.79 | $7.94 | $7.77 | $7.80 | $7.80 | 2,479,288 |
| 2021-04-05 | $7.70 | $7.77 | $7.60 | $7.76 | $7.76 | 1,904,546 |
| 2021-04-01 | $7.81 | $7.82 | $7.57 | $7.69 | $7.69 | 2,163,800 |
| 2021-03-31 | $7.79 | $7.83 | $7.63 | $7.76 | $7.76 | 2,624,588 |
| 2021-03-30 | $7.92 | $7.95 | $7.61 | $7.83 | $7.83 | 3,021,896 |
| 2021-03-29 | $7.90 | $8.04 | $7.89 | $7.91 | $7.91 | 2,543,620 |
| 2021-03-26 | $8.00 | $8.05 | $7.87 | $7.90 | $7.90 | 2,880,971 |
| 2021-03-25 | $7.55 | $8.03 | $7.33 | $7.95 | $7.95 | 4,897,818 |
| 2021-03-24 | $7.65 | $7.90 | $7.61 | $7.61 | $7.61 | 2,923,340 |
| 2021-03-23 | $8.07 | $8.07 | $7.61 | $7.66 | $7.66 | 3,724,879 |
| 2021-03-22 | $8.12 | $8.12 | $7.98 | $8.06 | $8.06 | 3,519,297 |
| 2021-03-19 | $8.05 | $8.13 | $7.84 | $8.13 | $8.13 | 7,753,531 |
| 2021-03-18 | $8.06 | $8.21 | $7.95 | $7.97 | $7.97 | 3,299,394 |
| 2021-03-17 | $8.09 | $8.12 | $8.00 | $8.06 | $8.06 | 3,124,569 |
| 2021-03-16 | $8.23 | $8.23 | $7.99 | $8.09 | $8.09 | 4,996,640 |
| 2021-03-15 | $8.03 | $8.31 | $8.01 | $8.24 | $8.24 | 5,588,141 |
| 2021-03-12 | $8.02 | $8.10 | $7.95 | $8.08 | $8.08 | 2,411,453 |
| 2021-03-11 | $8.00 | $8.08 | $7.93 | $7.98 | $7.98 | 2,604,468 |
| 2021-03-10 | $8.00 | $8.13 | $7.91 | $7.99 | $7.99 | 2,853,105 |
| 2021-03-09 | $8.00 | $8.14 | $7.88 | $7.96 | $7.96 | 3,269,069 |
| 2021-03-08 | $7.87 | $8.06 | $7.76 | $8.02 | $8.02 | 3,212,938 |
| 2021-03-05 | $7.67 | $7.80 | $7.55 | $7.71 | $7.71 | 3,253,769 |
| 2021-03-04 | $7.59 | $7.95 | $7.51 | $7.64 | $7.64 | 5,361,414 |
| 2021-03-03 | $7.47 | $7.59 | $7.37 | $7.56 | $7.56 | 3,540,012 |
| 2021-03-02 | $7.57 | $7.60 | $7.41 | $7.45 | $7.45 | 2,846,080 |
| 2021-03-01 | $7.38 | $7.70 | $7.36 | $7.52 | $7.52 | 3,977,622 |
| 2021-02-26 | $7.53 | $7.60 | $7.20 | $7.20 | $7.20 | 6,327,621 |
| 2021-02-25 | $7.49 | $7.94 | $7.35 | $7.77 | $7.77 | 11,433,921 |
| 2021-02-24 | $7.43 | $7.48 | $7.28 | $7.32 | $7.32 | 5,214,095 |
| 2021-02-23 | $7.43 | $7.57 | $7.12 | $7.39 | $7.39 | 5,433,514 |
| 2021-02-22 | $7.33 | $7.49 | $7.29 | $7.39 | $7.39 | 7,783,297 |
| 2021-02-19 | $7.43 | $7.54 | $7.22 | $7.30 | $7.30 | 10,546,139 |
| 2021-02-18 | $8.10 | $8.15 | $7.31 | $7.38 | $7.38 | 19,264,741 |
| 2021-02-17 | $8.55 | $8.78 | $8.44 | $8.58 | $8.58 | 2,230,458 |
| 2021-02-16 | $8.94 | $9.09 | $7.96 | $8.60 | $8.60 | 7,262,050 |
| 2021-02-12 | $8.86 | $9.04 | $8.82 | $8.84 | $8.84 | 2,186,291 |
| 2021-02-11 | $8.69 | $8.91 | $8.63 | $8.81 | $8.81 | 2,013,318 |
| 2021-02-10 | $8.63 | $9.02 | $8.59 | $8.74 | $8.74 | 3,232,722 |
| 2021-02-09 | $8.70 | $8.71 | $8.56 | $8.62 | $8.62 | 1,665,505 |
| 2021-02-08 | $8.40 | $8.67 | $8.37 | $8.64 | $8.64 | 2,138,039 |
| 2021-02-05 | $8.68 | $8.71 | $8.36 | $8.39 | $8.39 | 2,293,128 |
| 2021-02-04 | $8.48 | $8.65 | $8.30 | $8.49 | $8.49 | 2,665,653 |
| 2021-02-03 | $8.75 | $8.76 | $8.36 | $8.44 | $8.44 | 3,222,424 |
| 2021-02-02 | $8.97 | $8.98 | $8.61 | $8.74 | $8.74 | 4,544,763 |
| 2021-02-01 | $9.03 | $9.03 | $8.68 | $8.99 | $8.99 | 3,183,745 |
| 2021-01-29 | $8.69 | $9.17 | $8.25 | $8.94 | $8.94 | 7,068,596 |
| 2021-01-28 | $8.55 | $9.01 | $8.50 | $8.62 | $8.62 | 11,178,331 |
| 2021-01-27 | $7.22 | $8.66 | $7.11 | $8.62 | $8.62 | 13,816,398 |
| 2021-01-26 | $8.08 | $8.24 | $6.70 | $7.41 | $7.41 | 24,404,918 |
| 2021-01-25 | $8.32 | $8.35 | $7.99 | $8.04 | $8.04 | 7,437,303 |
| 2021-01-22 | $8.35 | $8.44 | $8.20 | $8.36 | $8.36 | 3,385,144 |
| 2021-01-21 | $8.71 | $8.88 | $8.41 | $8.65 | $8.40 | 4,280,186 |
| 2021-01-20 | $9.00 | $9.01 | $8.66 | $8.71 | $8.46 | 4,741,760 |
| 2021-01-19 | $9.31 | $9.31 | $9.01 | $9.08 | $8.82 | 3,726,654 |
| 2021-01-15 | $8.90 | $9.24 | $8.84 | $9.24 | $8.97 | 3,449,966 |
| 2021-01-14 | $8.86 | $9.02 | $8.83 | $8.96 | $8.70 | 3,218,356 |
| 2021-01-13 | $8.98 | $9.10 | $8.72 | $8.75 | $8.50 | 3,421,908 |
| 2021-01-12 | $8.67 | $8.90 | $8.60 | $8.87 | $8.61 | 1,482,767 |
| 2021-01-11 | $8.59 | $8.70 | $8.48 | $8.62 | $8.37 | 1,786,190 |
| 2021-01-08 | $8.99 | $9.01 | $8.59 | $8.68 | $8.43 | 2,495,521 |
| 2021-01-07 | $8.61 | $8.95 | $8.58 | $8.91 | $8.65 | 2,921,889 |
| 2021-01-06 | $8.62 | $8.68 | $8.15 | $8.63 | $8.38 | 9,376,960 |
| 2021-01-05 | $8.78 | $8.90 | $8.69 | $8.71 | $8.46 | 3,029,824 |
| 2021-01-04 | $8.90 | $9.11 | $8.72 | $8.75 | $8.50 | 3,441,867 |
| 2020-12-31 | $8.95 | $8.99 | $8.65 | $8.86 | $8.60 | 3,259,822 |
| 2020-12-30 | $8.94 | $9.09 | $8.93 | $9.00 | $8.74 | 2,268,782 |
| 2020-12-29 | $9.07 | $9.17 | $8.80 | $8.93 | $8.67 | 2,629,828 |
| 2020-12-28 | $8.99 | $9.10 | $8.87 | $9.04 | $8.78 | 2,384,670 |
| 2020-12-24 | $8.85 | $8.99 | $8.73 | $8.98 | $8.72 | 1,107,307 |
| 2020-12-23 | $8.68 | $8.88 | $8.57 | $8.81 | $8.55 | 2,171,160 |
| 2020-12-22 | $9.23 | $9.23 | $8.58 | $8.58 | $8.33 | 5,825,598 |
| 2020-12-21 | $9.33 | $9.35 | $9.08 | $9.17 | $8.90 | 2,862,734 |
| 2020-12-18 | $9.46 | $9.56 | $9.31 | $9.41 | $9.14 | 4,588,805 |
| 2020-12-17 | $9.49 | $9.62 | $9.41 | $9.47 | $9.20 | 1,845,993 |
| 2020-12-16 | $9.63 | $9.80 | $9.45 | $9.49 | $9.21 | 2,466,447 |
| 2020-12-15 | $9.66 | $9.66 | $9.43 | $9.58 | $9.30 | 2,177,228 |
| 2020-12-14 | $9.47 | $9.76 | $9.46 | $9.66 | $9.38 | 2,569,643 |
| 2020-12-11 | $9.33 | $9.47 | $9.28 | $9.43 | $9.16 | 1,523,041 |
| 2020-12-10 | $9.30 | $9.48 | $9.27 | $9.35 | $9.08 | 1,994,810 |
| 2020-12-09 | $9.70 | $9.78 | $9.38 | $9.41 | $9.14 | 2,808,549 |
| 2020-12-08 | $9.70 | $9.83 | $9.63 | $9.66 | $9.38 | 2,076,530 |
| 2020-12-07 | $10.00 | $10.05 | $9.71 | $9.71 | $9.43 | 2,002,351 |
| 2020-12-04 | $9.82 | $10.01 | $9.77 | $10.01 | $9.72 | 1,905,578 |
| 2020-12-03 | $9.74 | $10.03 | $9.63 | $9.63 | $9.35 | 4,415,901 |
| 2020-12-02 | $9.54 | $9.77 | $9.52 | $9.67 | $9.39 | 1,258,937 |
| 2020-12-01 | $9.54 | $9.66 | $9.47 | $9.55 | $9.27 | 2,063,027 |
| 2020-11-30 | $9.69 | $9.83 | $9.44 | $9.45 | $9.18 | 2,345,483 |
| 2020-11-27 | $9.72 | $9.77 | $9.54 | $9.71 | $9.43 | 795,819 |
| 2020-11-25 | $9.63 | $9.74 | $9.40 | $9.62 | $9.34 | 2,076,005 |
| 2020-11-24 | $9.48 | $9.89 | $9.48 | $9.63 | $9.35 | 3,664,393 |
| 2020-11-23 | $9.40 | $9.56 | $9.29 | $9.39 | $9.12 | 2,882,857 |
| 2020-11-20 | $9.38 | $9.49 | $9.27 | $9.45 | $9.18 | 1,404,004 |
| 2020-11-19 | $9.37 | $9.64 | $9.26 | $9.45 | $9.18 | 1,999,076 |
| 2020-11-18 | $9.51 | $9.63 | $9.39 | $9.39 | $9.12 | 2,415,289 |
| 2020-11-17 | $9.35 | $9.71 | $9.24 | $9.53 | $9.25 | 2,062,714 |
| 2020-11-16 | $9.12 | $9.52 | $9.11 | $9.42 | $9.15 | 2,762,667 |
| 2020-11-13 | $8.59 | $9.00 | $8.59 | $8.95 | $8.69 | 2,984,408 |
| 2020-11-12 | $9.00 | $9.09 | $8.48 | $8.50 | $8.25 | 25,479,681 |
| 2020-11-11 | $8.78 | $9.12 | $8.64 | $9.00 | $8.74 | 3,681,782 |
| 2020-11-10 | $8.45 | $9.04 | $8.45 | $8.71 | $8.46 | 4,310,156 |
| 2020-11-09 | $8.80 | $9.11 | $8.34 | $8.40 | $8.16 | 6,220,666 |
| 2020-11-06 | $8.33 | $8.73 | $8.27 | $8.45 | $8.20 | 8,674,387 |
| 2020-11-05 | $8.49 | $8.60 | $8.15 | $8.16 | $7.92 | 5,573,905 |
| 2020-11-04 | $9.58 | $9.58 | $8.31 | $8.73 | $8.48 | 8,274,051 |
| 2020-11-03 | $9.61 | $9.79 | $9.31 | $9.76 | $9.48 | 3,392,871 |
| 2020-11-02 | $8.89 | $9.50 | $8.76 | $9.44 | $9.17 | 3,621,170 |
| 2020-10-30 | $8.75 | $9.10 | $8.75 | $8.86 | $8.60 | 2,434,216 |
| 2020-10-29 | $8.35 | $8.94 | $8.10 | $8.88 | $8.62 | 3,625,434 |
| 2020-10-28 | $8.06 | $8.26 | $8.00 | $8.11 | $7.87 | 2,720,168 |
| 2020-10-27 | $8.59 | $8.70 | $8.24 | $8.28 | $8.04 | 2,911,523 |
| 2020-10-26 | $8.94 | $8.99 | $8.53 | $8.63 | $8.38 | 3,251,447 |
| 2020-10-23 | $9.20 | $9.54 | $8.96 | $9.00 | $8.74 | 3,844,830 |
| 2020-10-22 | $9.22 | $9.22 | $8.53 | $8.96 | $8.70 | 7,514,477 |
| 2020-10-21 | $10.12 | $10.15 | $9.05 | $9.06 | $8.80 | 5,613,411 |
| 2020-10-20 | $10.41 | $10.50 | $10.10 | $10.11 | $9.82 | 2,240,857 |
| 2020-10-19 | $10.77 | $10.79 | $10.28 | $10.29 | $9.99 | 2,052,430 |
| 2020-10-16 | $10.83 | $10.86 | $10.60 | $10.72 | $10.41 | 1,697,952 |
| 2020-10-15 | $10.85 | $11.00 | $10.78 | $10.88 | $10.56 | 1,355,294 |
| 2020-10-14 | $11.25 | $11.48 | $11.19 | $11.27 | $10.61 | 2,091,302 |
| 2020-10-13 | $11.15 | $11.23 | $11.12 | $11.20 | $10.55 | 1,594,565 |
| 2020-10-12 | $11.30 | $11.34 | $11.12 | $11.17 | $10.52 | 1,696,170 |
| 2020-10-09 | $11.32 | $11.49 | $11.10 | $11.26 | $10.60 | 2,480,560 |
| 2020-10-08 | $11.38 | $11.44 | $11.19 | $11.28 | $10.62 | 1,912,713 |
| 2020-10-07 | $11.40 | $11.48 | $11.29 | $11.37 | $10.71 | 1,015,350 |
| 2020-10-06 | $11.36 | $11.51 | $11.16 | $11.21 | $10.55 | 1,984,525 |
| 2020-10-05 | $11.83 | $11.95 | $11.21 | $11.31 | $10.65 | 2,049,238 |
| 2020-10-02 | $11.27 | $11.71 | $11.27 | $11.69 | $11.01 | 1,016,135 |
| 2020-10-01 | $11.35 | $11.58 | $11.26 | $11.57 | $10.89 | 1,112,136 |
| 2020-09-30 | $11.30 | $11.68 | $11.24 | $11.34 | $10.68 | 1,024,022 |
| 2020-09-29 | $11.49 | $11.66 | $11.22 | $11.35 | $10.69 | 1,102,002 |
| 2020-09-28 | $11.10 | $11.58 | $11.08 | $11.52 | $10.85 | 1,778,935 |
| 2020-09-25 | $10.71 | $11.00 | $10.63 | $10.98 | $10.34 | 1,181,545 |
| 2020-09-24 | $10.69 | $10.91 | $10.44 | $10.70 | $10.07 | 1,415,748 |
| 2020-09-23 | $11.00 | $11.14 | $10.66 | $10.66 | $10.04 | 1,340,146 |
| 2020-09-22 | $10.83 | $11.05 | $10.80 | $10.94 | $10.30 | 1,124,798 |
| 2020-09-21 | $11.10 | $11.12 | $10.75 | $10.75 | $10.12 | 1,836,305 |
| 2020-09-18 | $11.45 | $11.45 | $11.18 | $11.23 | $10.57 | 3,033,885 |
| 2020-09-17 | $11.29 | $11.59 | $11.13 | $11.40 | $10.73 | 1,210,804 |
| 2020-09-16 | $11.48 | $11.59 | $11.40 | $11.44 | $10.77 | 966,009 |
| 2020-09-15 | $11.30 | $11.46 | $11.25 | $11.42 | $10.75 | 1,042,503 |
| 2020-09-14 | $11.05 | $11.26 | $10.96 | $11.24 | $10.58 | 1,089,078 |
| 2020-09-11 | $10.99 | $10.99 | $10.78 | $10.90 | $10.26 | 920,846 |
| 2020-09-10 | $11.18 | $11.18 | $10.94 | $10.96 | $10.32 | 842,719 |
| 2020-09-09 | $11.01 | $11.22 | $10.88 | $11.17 | $10.52 | 1,243,196 |
| 2020-09-08 | $11.03 | $11.07 | $10.76 | $10.94 | $10.30 | 1,575,701 |
| 2020-09-04 | $11.20 | $11.26 | $10.77 | $11.02 | $10.38 | 1,333,467 |
| 2020-09-03 | $11.10 | $11.34 | $11.02 | $11.11 | $10.46 | 1,381,262 |
| 2020-09-02 | $11.05 | $11.13 | $10.91 | $11.09 | $10.44 | 1,031,804 |
| 2020-09-01 | $11.10 | $11.14 | $10.99 | $11.08 | $10.43 | 1,111,866 |
| 2020-08-31 | $11.19 | $11.46 | $11.12 | $11.16 | $10.51 | 1,553,812 |
| 2020-08-28 | $11.20 | $11.20 | $10.98 | $11.16 | $10.51 | 742,915 |
| 2020-08-27 | $11.01 | $11.24 | $11.00 | $11.12 | $10.47 | 1,064,138 |
| 2020-08-26 | $11.11 | $11.15 | $10.91 | $11.01 | $10.37 | 890,845 |
| 2020-08-25 | $11.20 | $11.24 | $11.03 | $11.14 | $10.49 | 925,124 |
| 2020-08-24 | $10.88 | $11.18 | $10.77 | $11.17 | $10.52 | 1,068,522 |
| 2020-08-21 | $10.78 | $10.88 | $10.61 | $10.82 | $10.19 | 1,369,374 |
| 2020-08-20 | $10.80 | $11.03 | $10.70 | $10.86 | $10.23 | 841,033 |
| 2020-08-19 | $10.93 | $10.97 | $10.76 | $10.86 | $10.23 | 1,126,671 |
| 2020-08-18 | $11.19 | $11.19 | $10.89 | $10.94 | $10.30 | 1,297,760 |
| 2020-08-17 | $11.11 | $11.26 | $11.05 | $11.25 | $10.59 | 871,714 |
| 2020-08-14 | $10.95 | $11.25 | $10.95 | $11.16 | $10.51 | 1,219,514 |
| 2020-08-13 | $11.14 | $11.21 | $10.97 | $11.01 | $10.37 | 1,187,629 |
| 2020-08-12 | $11.22 | $11.44 | $11.16 | $11.28 | $10.62 | 1,058,315 |
| 2020-08-11 | $11.07 | $11.47 | $11.03 | $11.09 | $10.44 | 1,661,066 |
| 2020-08-10 | $10.69 | $10.97 | $10.58 | $10.89 | $10.25 | 1,639,073 |
| 2020-08-07 | $10.60 | $10.79 | $10.40 | $10.67 | $10.05 | 2,331,349 |
| 2020-08-06 | $10.80 | $11.20 | $10.35 | $10.68 | $10.06 | 4,984,858 |
| 2020-08-05 | $11.45 | $11.58 | $11.04 | $11.44 | $10.77 | 3,821,847 |
| 2020-08-04 | $11.09 | $11.45 | $10.81 | $11.41 | $10.74 | 2,827,913 |
| 2020-08-03 | $10.59 | $11.26 | $10.41 | $11.00 | $10.36 | 5,349,101 |
| 2020-07-31 | $10.60 | $10.63 | $10.40 | $10.63 | $10.01 | 1,762,327 |
| 2020-07-30 | $10.60 | $10.74 | $10.51 | $10.60 | $9.98 | 1,035,052 |
| 2020-07-29 | $10.84 | $10.84 | $10.58 | $10.72 | $10.09 | 1,100,433 |
| 2020-07-28 | $10.70 | $10.94 | $10.64 | $10.75 | $10.12 | 1,514,632 |
| 2020-07-27 | $10.75 | $10.84 | $10.57 | $10.75 | $10.12 | 1,591,275 |
| 2020-07-24 | $11.10 | $11.13 | $10.77 | $10.79 | $10.16 | 1,796,408 |
| 2020-07-23 | $11.07 | $11.11 | $10.90 | $11.06 | $10.41 | 1,281,591 |
| 2020-07-22 | $11.02 | $11.32 | $10.94 | $11.16 | $10.51 | 1,340,999 |
| 2020-07-21 | $10.91 | $11.23 | $10.82 | $11.06 | $10.41 | 1,965,221 |
| 2020-07-20 | $11.39 | $11.40 | $10.82 | $10.82 | $10.19 | 2,466,913 |
| 2020-07-17 | $11.64 | $11.64 | $11.44 | $11.49 | $10.82 | 1,003,552 |
| 2020-07-16 | $11.60 | $11.77 | $11.52 | $11.67 | $10.99 | 1,960,414 |
| 2020-07-15 | $12.21 | $12.32 | $12.02 | $12.15 | $10.99 | 3,519,947 |
| 2020-07-14 | $11.93 | $12.00 | $11.79 | $11.91 | $10.77 | 1,844,018 |
| 2020-07-13 | $11.99 | $12.19 | $11.74 | $11.88 | $10.74 | 2,374,623 |
| 2020-07-10 | $11.36 | $11.87 | $11.35 | $11.86 | $10.73 | 1,498,337 |
| 2020-07-09 | $11.80 | $11.80 | $11.21 | $11.36 | $10.27 | 1,752,864 |
| 2020-07-08 | $11.60 | $11.72 | $11.45 | $11.69 | $10.57 | 1,934,949 |
| 2020-07-07 | $11.59 | $11.80 | $11.37 | $11.49 | $10.39 | 2,175,249 |
| 2020-07-06 | $12.05 | $12.08 | $11.25 | $11.28 | $10.20 | 1,987,395 |
| 2020-07-02 | $12.00 | $12.13 | $11.64 | $11.77 | $10.64 | 1,263,156 |
| 2020-07-01 | $11.89 | $12.08 | $11.61 | $11.83 | $10.70 | 1,496,939 |
| 2020-06-30 | $11.33 | $11.98 | $11.33 | $11.83 | $10.70 | 1,815,966 |
| 2020-06-29 | $11.33 | $11.64 | $11.14 | $11.45 | $10.35 | 1,934,190 |
| 2020-06-26 | $11.37 | $11.41 | $10.95 | $11.08 | $10.02 | 4,277,195 |
| 2020-06-25 | $11.45 | $11.65 | $11.23 | $11.45 | $10.35 | 1,553,664 |
| 2020-06-24 | $11.64 | $11.69 | $11.12 | $11.49 | $10.39 | 2,035,837 |
| 2020-06-23 | $12.28 | $12.34 | $11.75 | $11.86 | $10.73 | 2,397,592 |
| 2020-06-22 | $11.80 | $12.21 | $11.46 | $12.19 | $11.02 | 1,693,182 |
| 2020-06-19 | $12.23 | $12.24 | $11.56 | $11.83 | $10.70 | 3,982,059 |
| 2020-06-18 | $12.03 | $12.25 | $12.00 | $12.10 | $10.94 | 1,199,181 |
| 2020-06-17 | $12.90 | $12.94 | $11.88 | $12.17 | $11.01 | 5,135,135 |
| 2020-06-16 | $13.57 | $13.75 | $12.90 | $13.20 | $11.94 | 1,077,836 |
| 2020-06-15 | $12.10 | $13.14 | $12.02 | $12.95 | $11.71 | 1,603,561 |
| 2020-06-12 | $13.05 | $13.27 | $12.30 | $12.70 | $11.49 | 2,002,568 |
| 2020-06-11 | $12.71 | $12.96 | $12.09 | $12.23 | $11.06 | 2,438,612 |
| 2020-06-10 | $14.52 | $14.53 | $13.42 | $13.62 | $12.32 | 1,408,279 |
| 2020-06-09 | $14.05 | $14.81 | $13.87 | $14.67 | $13.27 | 1,452,473 |
| 2020-06-08 | $14.30 | $14.78 | $14.00 | $14.47 | $13.09 | 1,613,387 |
| 2020-06-05 | $13.90 | $14.37 | $13.75 | $13.87 | $12.54 | 1,939,588 |
| 2020-06-04 | $13.29 | $13.37 | $12.86 | $13.30 | $12.03 | 1,391,818 |
| 2020-06-03 | $12.94 | $13.60 | $12.93 | $13.29 | $12.02 | 1,630,276 |
| 2020-06-02 | $12.86 | $13.09 | $12.47 | $12.60 | $11.39 | 1,870,699 |
| 2020-06-01 | $12.12 | $12.92 | $12.02 | $12.67 | $11.46 | 1,701,727 |
| 2020-05-29 | $12.14 | $12.21 | $11.68 | $11.98 | $10.83 | 1,706,759 |
| 2020-05-28 | $13.20 | $13.35 | $12.31 | $12.38 | $11.20 | 1,760,281 |
| 2020-05-27 | $12.65 | $13.10 | $12.18 | $13.09 | $11.84 | 1,891,001 |
| 2020-05-26 | $11.75 | $12.35 | $11.69 | $12.22 | $11.05 | 2,241,353 |
| 2020-05-22 | $11.19 | $11.24 | $10.82 | $11.20 | $10.13 | 1,638,210 |
| 2020-05-21 | $10.99 | $11.32 | $10.88 | $11.22 | $10.15 | 1,790,148 |
| 2020-05-20 | $10.99 | $11.21 | $10.83 | $10.97 | $9.92 | 3,058,321 |
| 2020-05-19 | $11.30 | $11.35 | $10.76 | $10.76 | $9.73 | 1,719,883 |
| 2020-05-18 | $10.86 | $11.34 | $10.83 | $11.27 | $10.19 | 2,348,362 |
| 2020-05-15 | $10.24 | $10.42 | $10.07 | $10.36 | $9.37 | 1,406,736 |
| 2020-05-14 | $10.50 | $10.69 | $10.18 | $10.41 | $9.41 | 1,944,997 |
| 2020-05-13 | $11.19 | $11.25 | $10.51 | $10.60 | $9.59 | 2,397,837 |
| 2020-05-12 | $11.72 | $11.83 | $11.20 | $11.20 | $10.13 | 1,783,821 |
| 2020-05-11 | $11.69 | $12.03 | $11.53 | $11.65 | $10.54 | 2,854,284 |
| 2020-05-08 | $11.35 | $11.66 | $11.24 | $11.50 | $10.40 | 2,084,371 |
| 2020-05-07 | $11.44 | $11.53 | $11.02 | $11.11 | $10.05 | 1,448,817 |
| 2020-05-06 | $11.69 | $11.71 | $11.05 | $11.20 | $10.13 | 1,824,104 |
| 2020-05-05 | $11.84 | $11.85 | $11.44 | $11.57 | $10.46 | 1,660,256 |
| 2020-05-04 | $11.48 | $11.71 | $11.32 | $11.60 | $10.49 | 1,440,925 |
| 2020-05-01 | $12.19 | $12.23 | $11.35 | $11.76 | $10.64 | 2,285,622 |
| 2020-04-30 | $12.81 | $13.14 | $12.16 | $12.68 | $11.47 | 2,552,890 |
| 2020-04-29 | $13.16 | $13.60 | $12.98 | $13.32 | $12.05 | 1,665,027 |
| 2020-04-28 | $12.60 | $12.91 | $12.24 | $12.75 | $11.53 | 1,027,314 |
| 2020-04-27 | $11.70 | $12.38 | $11.61 | $12.15 | $10.99 | 1,343,868 |
| 2020-04-24 | $11.69 | $11.80 | $11.44 | $11.71 | $10.59 | 1,010,331 |
| 2020-04-23 | $11.80 | $11.95 | $11.30 | $11.43 | $10.34 | 1,549,405 |
| 2020-04-22 | $12.26 | $12.54 | $11.73 | $11.80 | $10.67 | 1,280,431 |
| 2020-04-21 | $11.90 | $12.47 | $11.75 | $11.97 | $10.82 | 955,447 |
| 2020-04-20 | $12.66 | $12.97 | $12.24 | $12.27 | $11.10 | 1,106,947 |
| 2020-04-17 | $13.26 | $13.45 | $12.59 | $12.88 | $11.65 | 1,794,461 |
| 2020-04-16 | $13.90 | $14.11 | $12.62 | $12.69 | $11.48 | 2,216,648 |
| 2020-04-15 | $14.75 | $15.07 | $14.10 | $14.51 | $12.64 | 2,082,373 |
| 2020-04-14 | $15.10 | $15.45 | $14.62 | $15.13 | $13.18 | 1,701,893 |
| 2020-04-13 | $14.49 | $14.71 | $13.80 | $14.57 | $12.70 | 1,882,473 |
| 2020-04-09 | $13.14 | $13.99 | $12.81 | $13.96 | $12.16 | 2,089,525 |
| 2020-04-08 | $12.43 | $12.65 | $11.85 | $12.47 | $10.87 | 1,200,734 |
| 2020-04-07 | $12.50 | $13.04 | $11.72 | $11.83 | $10.31 | 1,786,713 |
| 2020-04-06 | $11.60 | $12.28 | $11.38 | $11.93 | $10.40 | 1,341,220 |
| 2020-04-03 | $11.26 | $11.31 | $10.26 | $10.78 | $9.39 | 1,412,335 |
| 2020-04-02 | $11.60 | $11.76 | $10.90 | $11.42 | $9.95 | 1,404,662 |
| 2020-04-01 | $11.35 | $11.85 | $11.01 | $11.67 | $10.17 | 1,461,166 |
| 2020-03-31 | $11.84 | $12.28 | $11.51 | $12.16 | $10.60 | 1,455,093 |
| 2020-03-30 | $11.44 | $11.98 | $11.03 | $11.68 | $10.18 | 1,190,974 |
| 2020-03-27 | $11.29 | $11.91 | $11.00 | $11.42 | $9.95 | 995,458 |
| 2020-03-26 | $11.60 | $12.27 | $11.14 | $11.70 | $10.20 | 1,495,718 |
| 2020-03-25 | $10.89 | $11.82 | $10.54 | $11.25 | $9.80 | 1,732,221 |
| 2020-03-24 | $10.95 | $11.50 | $10.03 | $10.73 | $9.35 | 1,800,764 |
| 2020-03-23 | $11.50 | $11.60 | $9.95 | $10.06 | $8.77 | 2,450,478 |
| 2020-03-20 | $12.61 | $12.63 | $11.50 | $11.69 | $10.19 | 2,088,086 |
| 2020-03-19 | $11.74 | $12.25 | $10.60 | $12.17 | $10.60 | 2,488,796 |
| 2020-03-18 | $12.92 | $13.13 | $11.30 | $11.88 | $10.35 | 2,771,737 |
| 2020-03-17 | $13.06 | $14.22 | $12.47 | $13.80 | $12.03 | 2,813,324 |
| 2020-03-16 | $11.38 | $13.55 | $11.14 | $12.73 | $11.09 | 2,109,050 |
| 2020-03-13 | $12.54 | $12.75 | $11.25 | $12.74 | $11.10 | 2,475,439 |
| 2020-03-12 | $11.64 | $12.50 | $10.53 | $11.24 | $9.79 | 3,158,477 |
| 2020-03-11 | $14.87 | $15.00 | $13.28 | $13.31 | $11.60 | 3,172,568 |
| 2020-03-10 | $16.38 | $16.48 | $14.79 | $15.20 | $13.25 | 2,209,767 |
| 2020-03-09 | $15.61 | $16.65 | $15.09 | $15.89 | $13.85 | 1,749,351 |
| 2020-03-06 | $16.35 | $17.03 | $16.12 | $16.78 | $14.62 | 1,217,051 |
| 2020-03-05 | $16.50 | $17.22 | $16.43 | $16.99 | $14.80 | 1,385,367 |
| 2020-03-04 | $16.41 | $17.09 | $16.30 | $16.90 | $14.73 | 1,487,042 |
| 2020-03-03 | $16.53 | $17.02 | $15.82 | $16.02 | $13.96 | 1,619,836 |
| 2020-03-02 | $15.00 | $16.55 | $14.85 | $16.52 | $14.40 | 2,508,787 |
| 2020-02-28 | $15.39 | $15.49 | $14.34 | $14.64 | $12.76 | 3,053,623 |
| 2020-02-27 | $16.16 | $16.65 | $15.69 | $15.80 | $13.77 | 1,884,500 |
| 2020-02-26 | $15.82 | $16.43 | $15.55 | $16.12 | $14.05 | 1,359,496 |
| 2020-02-25 | $16.77 | $16.80 | $15.50 | $15.64 | $13.63 | 1,840,438 |
| 2020-02-24 | $16.93 | $17.13 | $16.81 | $16.82 | $14.66 | 1,193,575 |
| 2020-02-21 | $17.20 | $17.53 | $17.12 | $17.34 | $15.11 | 736,197 |
| 2020-02-20 | $16.92 | $17.25 | $16.90 | $17.18 | $14.97 | 682,933 |
| 2020-02-19 | $17.32 | $17.52 | $16.92 | $16.93 | $14.75 | 917,398 |
| 2020-02-18 | $17.13 | $17.29 | $16.88 | $17.26 | $15.04 | 868,955 |
| 2020-02-14 | $17.48 | $17.61 | $17.07 | $17.25 | $15.03 | 1,086,705 |
| 2020-02-13 | $17.26 | $17.60 | $16.73 | $17.44 | $15.20 | 1,410,055 |
| 2020-02-12 | $17.63 | $18.42 | $17.51 | $17.76 | $15.06 | 2,263,892 |
| 2020-02-11 | $17.46 | $17.57 | $17.36 | $17.40 | $14.76 | 946,717 |
| 2020-02-10 | $16.73 | $17.38 | $16.73 | $17.32 | $14.69 | 1,206,121 |
| 2020-02-07 | $16.94 | $17.00 | $16.69 | $16.70 | $14.16 | 678,188 |
| 2020-02-06 | $17.05 | $17.10 | $16.87 | $16.88 | $14.31 | 922,397 |
| 2020-02-05 | $16.41 | $17.01 | $16.38 | $16.87 | $14.31 | 1,037,039 |
| 2020-02-04 | $16.38 | $16.62 | $16.21 | $16.31 | $13.83 | 1,154,026 |
| 2020-02-03 | $15.86 | $16.40 | $15.86 | $16.21 | $13.75 | 902,897 |
| 2020-01-31 | $16.13 | $16.20 | $15.75 | $15.80 | $13.40 | 1,005,092 |
| 2020-01-30 | $16.07 | $16.26 | $15.92 | $16.24 | $13.77 | 525,579 |
| 2020-01-29 | $16.67 | $16.80 | $16.18 | $16.20 | $13.74 | 799,489 |
| 2020-01-28 | $16.15 | $16.65 | $16.07 | $16.63 | $14.10 | 689,986 |
| 2020-01-27 | $16.01 | $16.15 | $15.90 | $16.02 | $13.59 | 1,069,840 |
| 2020-01-24 | $16.34 | $16.35 | $16.11 | $16.20 | $13.74 | 669,886 |
| 2020-01-23 | $16.24 | $16.43 | $15.88 | $16.35 | $13.87 | 882,134 |
| 2020-01-22 | $16.19 | $16.31 | $16.11 | $16.27 | $13.80 | 655,783 |
| 2020-01-21 | $16.11 | $16.14 | $15.62 | $16.05 | $13.61 | 1,035,399 |
| 2020-01-17 | $16.41 | $16.55 | $16.06 | $16.10 | $13.65 | 830,758 |
| 2020-01-16 | $16.22 | $16.65 | $16.21 | $16.35 | $13.87 | 761,261 |
| 2020-01-15 | $15.85 | $16.38 | $15.82 | $16.09 | $13.65 | 1,398,876 |
| 2020-01-14 | $15.69 | $15.84 | $15.57 | $15.78 | $13.38 | 701,398 |
| 2020-01-13 | $15.36 | $15.90 | $15.32 | $15.72 | $13.33 | 984,782 |
| 2020-01-10 | $15.28 | $15.44 | $15.12 | $15.32 | $12.99 | 1,087,796 |
| 2020-01-09 | $15.66 | $15.74 | $15.15 | $15.28 | $12.96 | 1,351,264 |
| 2020-01-08 | $15.63 | $15.86 | $15.47 | $15.67 | $13.29 | 1,109,050 |
| 2020-01-07 | $15.80 | $15.80 | $15.42 | $15.69 | $13.31 | 1,288,756 |
| 2020-01-06 | $15.91 | $16.06 | $15.61 | $15.82 | $13.42 | 1,179,580 |
| 2020-01-03 | $16.42 | $16.52 | $16.02 | $16.02 | $13.59 | 1,282,272 |
| 2020-01-02 | $16.70 | $16.70 | $16.41 | $16.58 | $14.06 | 1,093,513 |
| 2019-12-31 | $16.62 | $16.88 | $16.56 | $16.61 | $14.09 | 1,385,214 |
| 2019-12-30 | $16.85 | $16.94 | $16.55 | $16.75 | $14.20 | 1,309,641 |
| 2019-12-27 | $17.19 | $17.23 | $16.79 | $16.83 | $14.27 | 1,324,990 |
| 2019-12-26 | $16.96 | $17.16 | $16.90 | $17.09 | $14.49 | 919,831 |
| 2019-12-24 | $16.95 | $16.97 | $16.70 | $16.79 | $14.24 | 730,947 |
| 2019-12-23 | $16.71 | $16.85 | $16.45 | $16.79 | $14.24 | 1,552,814 |
| 2019-12-20 | $16.23 | $16.58 | $16.11 | $16.44 | $13.94 | 3,666,300 |
| 2019-12-19 | $15.88 | $16.35 | $15.88 | $16.23 | $13.76 | 1,546,850 |
| 2019-12-18 | $15.80 | $16.18 | $15.79 | $15.80 | $13.40 | 1,735,747 |
| 2019-12-17 | $15.14 | $15.85 | $15.14 | $15.76 | $13.37 | 2,524,552 |
| 2019-12-16 | $14.96 | $15.42 | $14.93 | $15.11 | $12.81 | 2,521,183 |
| 2019-12-13 | $14.32 | $14.67 | $14.31 | $14.66 | $12.43 | 2,219,588 |
| 2019-12-12 | $13.92 | $14.29 | $13.91 | $14.19 | $12.03 | 969,044 |
| 2019-12-11 | $14.08 | $14.10 | $13.86 | $13.91 | $11.80 | 767,329 |
| 2019-12-10 | $14.10 | $14.25 | $13.93 | $14.00 | $11.87 | 909,498 |
| 2019-12-09 | $13.64 | $14.13 | $13.60 | $14.09 | $11.95 | 3,286,951 |
| 2019-12-06 | $13.37 | $13.77 | $13.37 | $13.49 | $11.44 | 2,430,662 |
| 2019-12-05 | $13.69 | $13.75 | $13.28 | $13.31 | $11.29 | 1,554,788 |
| 2019-12-04 | $13.64 | $13.83 | $13.64 | $13.70 | $11.62 | 2,215,197 |
| 2019-12-03 | $13.66 | $13.68 | $13.42 | $13.56 | $11.50 | 1,572,788 |
| 2019-12-02 | $13.88 | $14.08 | $13.68 | $13.68 | $11.60 | 1,281,921 |
| 2019-11-29 | $14.18 | $14.22 | $13.86 | $13.86 | $11.75 | 558,769 |
| 2019-11-27 | $13.99 | $14.24 | $13.92 | $14.18 | $12.03 | 949,809 |
| 2019-11-26 | $13.88 | $14.12 | $13.78 | $13.96 | $11.84 | 1,098,930 |
| 2019-11-25 | $14.04 | $14.15 | $13.87 | $13.89 | $11.78 | 1,145,228 |
| 2019-11-22 | $14.03 | $14.15 | $13.86 | $14.00 | $11.87 | 882,992 |
| 2019-11-21 | $14.27 | $14.33 | $13.88 | $13.98 | $11.86 | 1,341,257 |
| 2019-11-20 | $14.47 | $14.56 | $14.19 | $14.32 | $12.14 | 1,082,507 |
| 2019-11-19 | $14.74 | $14.80 | $14.47 | $14.50 | $12.30 | 706,759 |
| 2019-11-18 | $14.49 | $14.77 | $14.46 | $14.64 | $12.42 | 1,037,489 |
| 2019-11-15 | $14.63 | $14.70 | $14.45 | $14.49 | $12.29 | 814,597 |
| 2019-11-14 | $14.53 | $14.73 | $14.48 | $14.54 | $12.33 | 908,830 |
| 2019-11-13 | $14.70 | $14.92 | $14.50 | $14.53 | $12.32 | 1,242,749 |
| 2019-11-12 | $14.94 | $15.26 | $14.72 | $14.72 | $12.48 | 1,106,537 |
| 2019-11-11 | $15.02 | $15.19 | $14.78 | $14.93 | $12.66 | 916,246 |
| 2019-11-08 | $15.04 | $15.31 | $14.90 | $15.17 | $12.86 | 689,671 |
| 2019-11-07 | $15.16 | $15.37 | $14.93 | $15.00 | $12.72 | 1,024,638 |
| 2019-11-06 | $15.53 | $15.64 | $15.03 | $15.04 | $12.75 | 1,438,467 |
| 2019-11-05 | $16.14 | $16.32 | $15.30 | $15.40 | $13.06 | 1,852,789 |
| 2019-11-04 | $15.71 | $15.96 | $15.57 | $15.96 | $13.53 | 1,181,160 |
| 2019-11-01 | $15.27 | $15.62 | $15.27 | $15.62 | $13.25 | 720,969 |
| 2019-10-31 | $15.39 | $15.41 | $15.06 | $15.22 | $12.91 | 821,035 |
| 2019-10-30 | $15.59 | $15.65 | $15.26 | $15.39 | $13.05 | 696,396 |
| 2019-10-29 | $15.54 | $15.65 | $15.35 | $15.58 | $13.21 | 638,882 |
| 2019-10-28 | $15.94 | $16.02 | $15.54 | $15.54 | $13.18 | 1,042,614 |
| 2019-10-25 | $15.77 | $16.03 | $15.70 | $15.95 | $13.53 | 465,753 |
| 2019-10-24 | $16.38 | $16.40 | $15.73 | $15.79 | $13.39 | 1,209,592 |
| 2019-10-23 | $16.29 | $16.72 | $16.11 | $16.71 | $13.75 | 1,628,448 |
| 2019-10-22 | $16.00 | $16.41 | $15.98 | $16.22 | $13.35 | 1,274,932 |
| 2019-10-21 | $15.48 | $16.10 | $15.48 | $16.00 | $13.17 | 1,313,458 |
| 2019-10-18 | $15.49 | $15.58 | $15.42 | $15.47 | $12.73 | 891,327 |
| 2019-10-17 | $15.33 | $15.61 | $15.27 | $15.58 | $12.82 | 843,189 |
| 2019-10-16 | $15.61 | $15.79 | $15.11 | $15.35 | $12.63 | 1,162,613 |
| 2019-10-15 | $15.72 | $16.03 | $15.59 | $15.61 | $12.85 | 889,242 |
| 2019-10-14 | $15.21 | $15.79 | $15.17 | $15.68 | $12.91 | 1,032,462 |
| 2019-10-11 | $14.94 | $15.67 | $14.80 | $15.31 | $12.60 | 1,303,057 |
| 2019-10-10 | $15.14 | $15.20 | $14.68 | $14.78 | $12.16 | 1,344,762 |
| 2019-10-09 | $15.50 | $15.59 | $15.15 | $15.16 | $12.48 | 691,093 |
| 2019-10-08 | $15.55 | $15.73 | $15.25 | $15.42 | $12.69 | 1,061,209 |
| 2019-10-07 | $15.69 | $16.07 | $15.68 | $15.69 | $12.91 | 815,891 |
| 2019-10-04 | $15.56 | $15.89 | $15.52 | $15.87 | $13.06 | 965,215 |
| 2019-10-03 | $15.95 | $16.15 | $15.51 | $15.55 | $12.80 | 1,386,691 |
| 2019-10-02 | $16.32 | $16.34 | $15.77 | $15.98 | $13.15 | 1,223,664 |
| 2019-10-01 | $17.39 | $17.56 | $16.32 | $16.32 | $13.43 | 1,836,413 |
| 2019-09-30 | $17.18 | $17.46 | $17.13 | $17.34 | $14.27 | 666,016 |
| 2019-09-27 | $17.44 | $17.65 | $17.08 | $17.14 | $14.11 | 693,654 |
| 2019-09-26 | $17.44 | $17.59 | $17.25 | $17.44 | $14.35 | 822,944 |
| 2019-09-25 | $17.05 | $17.54 | $17.03 | $17.38 | $14.30 | 865,813 |
| 2019-09-24 | $17.00 | $17.42 | $16.97 | $17.09 | $14.07 | 1,049,003 |
| 2019-09-23 | $17.40 | $17.45 | $16.95 | $16.95 | $13.95 | 1,325,404 |
| 2019-09-20 | $17.63 | $17.63 | $17.34 | $17.45 | $14.36 | 2,824,127 |
| 2019-09-19 | $17.93 | $18.01 | $17.54 | $17.61 | $14.49 | 859,927 |
| 2019-09-18 | $17.89 | $17.93 | $17.56 | $17.79 | $14.64 | 1,164,261 |
| 2019-09-17 | $18.17 | $18.18 | $17.67 | $17.84 | $14.68 | 601,663 |
| 2019-09-16 | $18.08 | $18.36 | $17.82 | $18.21 | $14.99 | 749,109 |
| 2019-09-13 | $18.44 | $18.62 | $18.14 | $18.23 | $15.00 | 762,139 |
| 2019-09-12 | $18.50 | $18.64 | $18.25 | $18.35 | $15.10 | 725,663 |
| 2019-09-11 | $18.25 | $18.51 | $18.10 | $18.35 | $15.10 | 819,533 |
| 2019-09-10 | $18.18 | $18.38 | $18.00 | $18.18 | $14.96 | 951,535 |
| 2019-09-09 | $17.79 | $18.21 | $17.72 | $18.20 | $14.98 | 587,946 |
| 2019-09-06 | $17.85 | $17.97 | $17.57 | $17.74 | $14.60 | 543,642 |
| 2019-09-05 | $17.53 | $18.04 | $17.36 | $17.85 | $14.69 | 1,053,921 |
| 2019-09-04 | $17.41 | $17.70 | $17.29 | $17.58 | $14.47 | 533,946 |
| 2019-09-03 | $17.06 | $17.36 | $17.05 | $17.27 | $14.21 | 518,946 |
| 2019-08-30 | $17.21 | $17.30 | $16.98 | $17.16 | $14.12 | 498,350 |
| 2019-08-29 | $17.25 | $17.44 | $17.05 | $17.13 | $14.10 | 369,347 |
| 2019-08-28 | $16.52 | $17.30 | $16.50 | $17.10 | $14.07 | 504,089 |
| 2019-08-27 | $17.38 | $17.40 | $16.45 | $16.53 | $13.60 | 735,155 |
| 2019-08-26 | $16.90 | $17.23 | $16.81 | $17.22 | $14.17 | 603,765 |
| 2019-08-23 | $17.35 | $17.48 | $16.71 | $16.74 | $13.78 | 704,911 |
| 2019-08-22 | $17.67 | $17.80 | $17.30 | $17.42 | $14.34 | 471,780 |
| 2019-08-21 | $17.55 | $17.82 | $17.43 | $17.61 | $14.49 | 642,142 |
| 2019-08-20 | $17.71 | $17.77 | $17.41 | $17.45 | $14.36 | 636,681 |
| 2019-08-19 | $17.86 | $18.12 | $17.75 | $17.76 | $14.62 | 500,745 |
| 2019-08-16 | $17.49 | $17.84 | $17.39 | $17.65 | $14.53 | 607,729 |
| 2019-08-15 | $17.45 | $17.58 | $17.35 | $17.44 | $14.35 | 553,989 |
| 2019-08-14 | $17.90 | $18.00 | $17.38 | $17.46 | $14.37 | 670,207 |
| 2019-08-13 | $17.98 | $18.30 | $17.84 | $18.02 | $14.83 | 459,453 |
| 2019-08-12 | $17.77 | $18.10 | $17.65 | $17.98 | $14.80 | 559,498 |
| 2019-08-09 | $18.09 | $18.09 | $17.60 | $17.85 | $14.69 | 695,382 |
| 2019-08-08 | $17.83 | $18.26 | $17.60 | $18.16 | $14.95 | 1,317,985 |
| 2019-08-07 | $17.41 | $17.79 | $17.11 | $17.74 | $14.60 | 1,147,677 |
| 2019-08-06 | $17.46 | $17.66 | $16.99 | $17.47 | $14.38 | 1,149,756 |
| 2019-08-05 | $17.46 | $17.57 | $17.11 | $17.47 | $14.38 | 943,002 |
| 2019-08-02 | $17.59 | $17.85 | $17.43 | $17.56 | $14.45 | 870,577 |
| 2019-08-01 | $17.88 | $18.09 | $17.43 | $17.53 | $14.43 | 1,342,009 |
| 2019-07-31 | $17.03 | $18.24 | $17.03 | $17.81 | $14.66 | 2,135,714 |
| 2019-07-30 | $17.00 | $17.04 | $16.36 | $17.03 | $14.02 | 1,121,202 |
| 2019-07-29 | $16.63 | $17.00 | $16.37 | $16.42 | $13.51 | 997,193 |
| 2019-07-26 | $16.63 | $16.97 | $16.40 | $16.50 | $13.58 | 1,964,325 |
| 2019-07-25 | $17.25 | $17.26 | $16.54 | $16.63 | $13.69 | 955,432 |
| 2019-07-24 | $17.51 | $17.68 | $17.16 | $17.25 | $14.20 | 873,811 |
| 2019-07-23 | $17.00 | $17.60 | $17.00 | $17.43 | $14.35 | 1,199,591 |
| 2019-07-22 | $17.17 | $17.19 | $16.33 | $17.00 | $13.99 | 1,836,757 |
| 2019-07-19 | $17.71 | $17.86 | $17.21 | $17.24 | $14.19 | 1,104,465 |
| 2019-07-18 | $18.18 | $18.29 | $17.72 | $17.74 | $14.60 | 1,368,919 |
| 2019-07-17 | $18.72 | $18.88 | $18.45 | $18.57 | $14.88 | 1,658,664 |
| 2019-07-16 | $18.75 | $19.07 | $18.60 | $18.66 | $14.95 | 2,182,451 |
| 2019-07-15 | $19.14 | $19.20 | $18.61 | $18.85 | $15.11 | 1,286,615 |
| 2019-07-12 | $18.98 | $19.24 | $18.81 | $19.08 | $15.29 | 1,100,794 |
| 2019-07-11 | $20.30 | $20.53 | $18.95 | $18.97 | $15.20 | 1,905,428 |
| 2019-07-10 | $20.52 | $20.59 | $20.14 | $20.30 | $16.27 | 1,025,373 |
| 2019-07-09 | $20.48 | $20.62 | $20.09 | $20.44 | $16.38 | 905,253 |
| 2019-07-08 | $20.81 | $20.86 | $20.52 | $20.57 | $16.48 | 822,122 |
| 2019-07-05 | $20.75 | $20.96 | $20.41 | $20.89 | $16.74 | 653,392 |
| 2019-07-03 | $20.66 | $20.85 | $20.57 | $20.85 | $16.71 | 359,502 |
| 2019-07-02 | $20.50 | $20.72 | $20.36 | $20.59 | $16.50 | 665,366 |
| 2019-07-01 | $21.29 | $21.32 | $20.32 | $20.49 | $16.42 | 1,117,138 |
| 2019-06-28 | $20.75 | $21.13 | $20.70 | $21.01 | $16.84 | 4,002,819 |
| 2019-06-27 | $20.07 | $20.76 | $20.03 | $20.76 | $16.64 | 1,068,214 |
| 2019-06-26 | $20.90 | $21.02 | $19.95 | $19.97 | $16.00 | 2,018,856 |
| 2019-06-25 | $21.72 | $21.81 | $20.85 | $20.85 | $16.71 | 842,485 |
| 2019-06-24 | $21.99 | $22.22 | $21.58 | $21.73 | $17.41 | 844,080 |
| 2019-06-21 | $23.07 | $23.29 | $21.86 | $21.99 | $17.62 | 2,301,697 |
| 2019-06-20 | $23.91 | $23.99 | $23.65 | $23.69 | $18.98 | 559,618 |
| 2019-06-19 | $23.84 | $23.98 | $23.70 | $23.83 | $19.10 | 544,949 |
| 2019-06-18 | $23.79 | $24.03 | $23.69 | $23.86 | $19.12 | 477,749 |
| 2019-06-17 | $23.32 | $23.61 | $23.27 | $23.61 | $18.92 | 595,637 |
| 2019-06-14 | $23.58 | $23.70 | $23.22 | $23.24 | $18.62 | 549,315 |
| 2019-06-13 | $23.31 | $23.70 | $23.28 | $23.68 | $18.98 | 694,588 |
| 2019-06-12 | $23.25 | $23.37 | $23.02 | $23.29 | $18.66 | 444,698 |
| 2019-06-11 | $23.30 | $23.33 | $22.99 | $23.29 | $18.66 | 551,044 |
| 2019-06-10 | $23.06 | $23.17 | $22.93 | $23.15 | $18.55 | 366,004 |
| 2019-06-07 | $22.76 | $23.21 | $22.76 | $23.02 | $18.45 | 550,341 |
| 2019-06-06 | $22.33 | $22.63 | $22.21 | $22.61 | $18.12 | 546,894 |
| 2019-06-05 | $21.93 | $22.27 | $21.89 | $22.19 | $17.78 | 488,862 |
| 2019-06-04 | $21.75 | $21.93 | $21.50 | $21.90 | $17.55 | 579,055 |
| 2019-06-03 | $21.97 | $21.97 | $21.52 | $21.72 | $17.41 | 516,570 |
| 2019-05-31 | $21.53 | $21.98 | $21.37 | $21.93 | $17.57 | 661,869 |
| 2019-05-30 | $21.52 | $21.72 | $21.34 | $21.62 | $17.33 | 494,272 |
| 2019-05-29 | $21.64 | $21.69 | $21.32 | $21.50 | $17.23 | 620,028 |
| 2019-05-28 | $22.19 | $22.34 | $21.75 | $21.78 | $17.45 | 596,825 |
| 2019-05-24 | $21.94 | $22.14 | $21.87 | $22.10 | $17.71 | 325,775 |
| 2019-05-23 | $21.84 | $21.89 | $21.60 | $21.84 | $17.50 | 408,569 |
| 2019-05-22 | $22.13 | $22.23 | $21.88 | $21.98 | $17.61 | 457,395 |
| 2019-05-21 | $21.99 | $22.17 | $21.97 | $22.11 | $17.72 | 657,491 |
| 2019-05-20 | $21.33 | $21.85 | $21.25 | $21.79 | $17.46 | 540,694 |
| 2019-05-17 | $21.46 | $21.66 | $21.36 | $21.42 | $17.16 | 355,115 |
| 2019-05-16 | $21.36 | $21.72 | $21.34 | $21.58 | $17.29 | 527,111 |
| 2019-05-15 | $20.92 | $21.46 | $20.70 | $21.32 | $17.08 | 345,133 |
| 2019-05-14 | $20.96 | $21.26 | $20.87 | $21.03 | $16.85 | 694,611 |
| 2019-05-13 | $20.79 | $21.00 | $20.77 | $20.92 | $16.76 | 419,819 |
| 2019-05-10 | $20.55 | $21.00 | $20.42 | $21.00 | $16.83 | 401,248 |
| 2019-05-09 | $20.36 | $20.67 | $20.20 | $20.56 | $16.48 | 674,925 |
| 2019-05-08 | $20.50 | $20.78 | $20.41 | $20.42 | $16.36 | 368,389 |
| 2019-05-07 | $21.07 | $21.15 | $20.42 | $20.55 | $16.47 | 432,492 |
| 2019-05-06 | $20.91 | $21.27 | $20.81 | $21.17 | $16.96 | 486,194 |
| 2019-05-03 | $20.72 | $21.08 | $20.72 | $21.07 | $16.88 | 391,642 |
| 2019-05-02 | $20.93 | $21.11 | $20.60 | $20.73 | $16.61 | 746,885 |
| 2019-05-01 | $20.16 | $21.28 | $20.13 | $21.00 | $16.83 | 1,280,419 |
| 2019-04-30 | $19.88 | $20.09 | $19.62 | $20.02 | $16.04 | 1,070,888 |
| 2019-04-29 | $19.44 | $19.58 | $19.34 | $19.38 | $15.53 | 267,695 |
| 2019-04-26 | $19.23 | $19.47 | $19.08 | $19.43 | $15.57 | 396,494 |
| 2019-04-25 | $19.27 | $19.32 | $19.10 | $19.21 | $15.39 | 334,411 |
| 2019-04-24 | $19.28 | $19.46 | $19.24 | $19.39 | $15.54 | 416,691 |
| 2019-04-23 | $19.05 | $19.53 | $18.98 | $19.28 | $15.45 | 585,894 |
| 2019-04-22 | $19.33 | $19.47 | $18.78 | $18.99 | $15.22 | 468,616 |
| 2019-04-18 | $19.22 | $19.45 | $19.02 | $19.39 | $15.54 | 780,869 |
| 2019-04-17 | $19.19 | $19.43 | $19.03 | $19.26 | $15.43 | 605,461 |
| 2019-04-16 | $19.71 | $19.81 | $18.91 | $19.16 | $15.35 | 662,048 |
| 2019-04-15 | $19.66 | $19.80 | $19.56 | $19.65 | $15.75 | 574,221 |
| 2019-04-12 | $19.61 | $19.82 | $19.40 | $19.67 | $15.76 | 570,916 |
| 2019-04-11 | $20.16 | $20.21 | $20.00 | $20.02 | $15.66 | 622,012 |
| 2019-04-10 | $19.85 | $20.28 | $19.85 | $20.13 | $15.75 | 564,246 |
| 2019-04-09 | $20.00 | $20.10 | $19.76 | $19.78 | $15.47 | 526,370 |
| 2019-04-08 | $20.01 | $20.16 | $19.91 | $20.00 | $15.65 | 426,256 |
| 2019-04-05 | $19.66 | $20.10 | $19.57 | $20.08 | $15.71 | 727,831 |
| 2019-04-04 | $19.52 | $19.78 | $19.52 | $19.61 | $15.34 | 599,487 |
| 2019-04-03 | $19.67 | $19.83 | $19.36 | $19.48 | $15.24 | 671,217 |
| 2019-04-02 | $19.52 | $19.60 | $19.29 | $19.57 | $15.31 | 784,049 |
| 2019-04-01 | $19.30 | $19.44 | $19.04 | $19.43 | $15.20 | 1,263,585 |
| 2019-03-29 | $18.84 | $19.24 | $18.73 | $19.20 | $15.02 | 1,637,457 |
| 2019-03-28 | $18.40 | $18.74 | $18.28 | $18.73 | $14.65 | 906,517 |
| 2019-03-27 | $18.73 | $18.73 | $18.18 | $18.34 | $14.35 | 577,182 |
| 2019-03-26 | $18.50 | $18.96 | $18.43 | $18.70 | $14.63 | 640,438 |
| 2019-03-25 | $19.15 | $19.18 | $18.41 | $18.44 | $14.42 | 1,016,068 |
| 2019-03-22 | $19.29 | $19.36 | $18.96 | $18.99 | $14.85 | 636,256 |
| 2019-03-21 | $18.93 | $19.32 | $18.93 | $19.32 | $15.11 | 1,296,700 |
| 2019-03-20 | $19.16 | $19.22 | $18.77 | $19.00 | $14.86 | 3,166,034 |
| 2019-03-19 | $19.17 | $19.27 | $19.10 | $19.18 | $15.00 | 784,944 |
| 2019-03-18 | $19.34 | $19.51 | $19.09 | $19.15 | $14.98 | 714,107 |
| 2019-03-15 | $19.46 | $19.52 | $19.29 | $19.34 | $15.13 | 1,700,541 |
| 2019-03-14 | $19.54 | $19.59 | $19.31 | $19.43 | $15.20 | 720,241 |
| 2019-03-13 | $19.67 | $19.83 | $19.47 | $19.54 | $15.29 | 865,306 |
| 2019-03-12 | $20.46 | $20.54 | $19.57 | $19.63 | $15.36 | 1,459,749 |
| 2019-03-11 | $20.27 | $20.58 | $20.27 | $20.47 | $16.01 | 1,004,590 |
| 2019-03-08 | $20.83 | $20.93 | $20.26 | $20.35 | $15.92 | 737,060 |
| 2019-03-07 | $21.36 | $21.60 | $20.83 | $20.87 | $16.33 | 817,239 |
| 2019-03-06 | $22.85 | $22.85 | $21.42 | $21.43 | $16.76 | 727,717 |
| 2019-03-05 | $22.93 | $23.02 | $22.82 | $22.85 | $17.87 | 424,384 |
| 2019-03-04 | $22.75 | $23.07 | $22.61 | $22.93 | $17.94 | 620,650 |
| 2019-03-01 | $22.83 | $22.83 | $22.29 | $22.68 | $17.74 | 541,872 |
| 2019-02-28 | $22.87 | $22.87 | $22.52 | $22.72 | $17.77 | 812,556 |
| 2019-02-27 | $22.96 | $23.12 | $22.73 | $22.87 | $17.89 | 521,835 |
| 2019-02-26 | $23.30 | $23.38 | $22.88 | $23.12 | $18.09 | 350,963 |
| 2019-02-25 | $23.54 | $23.63 | $23.14 | $23.25 | $18.19 | 381,093 |
| 2019-02-22 | $22.96 | $23.49 | $22.87 | $23.44 | $18.34 | 608,373 |
| 2019-02-21 | $22.78 | $22.94 | $22.50 | $22.87 | $17.89 | 415,340 |
| 2019-02-20 | $22.73 | $23.01 | $22.63 | $22.81 | $17.84 | 569,169 |
| 2019-02-19 | $22.32 | $22.76 | $22.25 | $22.73 | $17.78 | 500,314 |
| 2019-02-15 | $22.48 | $22.67 | $22.12 | $22.55 | $17.64 | 973,220 |
| 2019-02-14 | $23.51 | $23.58 | $22.77 | $22.93 | $17.94 | 1,021,947 |
| 2019-02-13 | $23.38 | $23.67 | $23.35 | $23.58 | $18.07 | 486,921 |
| 2019-02-12 | $23.75 | $23.76 | $23.31 | $23.35 | $17.89 | 439,556 |
| 2019-02-11 | $23.65 | $23.75 | $23.43 | $23.64 | $18.11 | 421,649 |
| 2019-02-08 | $23.32 | $23.66 | $23.20 | $23.65 | $18.12 | 356,552 |
| 2019-02-07 | $23.21 | $23.50 | $23.12 | $23.43 | $17.95 | 401,800 |
| 2019-02-06 | $23.25 | $23.34 | $23.07 | $23.30 | $17.85 | 360,961 |
| 2019-02-05 | $22.75 | $23.21 | $22.71 | $23.20 | $17.78 | 466,620 |
| 2019-02-04 | $22.72 | $22.77 | $22.38 | $22.76 | $17.44 | 410,851 |
| 2019-02-01 | $22.64 | $22.72 | $22.06 | $22.61 | $17.32 | 371,195 |
| 2019-01-31 | $22.44 | $22.79 | $22.26 | $22.55 | $17.28 | 1,184,581 |
| 2019-01-30 | $22.60 | $22.75 | $22.30 | $22.43 | $17.19 | 349,715 |
| 2019-01-29 | $22.36 | $22.58 | $22.16 | $22.54 | $17.27 | 333,550 |
| 2019-01-28 | $22.00 | $22.38 | $21.87 | $22.33 | $17.11 | 281,059 |
| 2019-01-25 | $22.38 | $22.54 | $21.99 | $22.14 | $16.96 | 307,578 |
| 2019-01-24 | $22.08 | $22.36 | $21.98 | $22.25 | $17.05 | 267,866 |
| 2019-01-23 | $22.24 | $22.41 | $21.89 | $22.11 | $16.94 | 292,121 |
| 2019-01-22 | $22.17 | $22.24 | $21.98 | $22.20 | $17.01 | 491,939 |
| 2019-01-18 | $22.25 | $22.43 | $22.04 | $22.29 | $17.08 | 444,194 |
| 2019-01-17 | $21.93 | $22.22 | $21.82 | $22.16 | $16.98 | 522,974 |
| 2019-01-16 | $21.60 | $22.11 | $21.60 | $22.10 | $16.93 | 296,087 |
| 2019-01-15 | $21.39 | $21.61 | $21.16 | $21.60 | $16.55 | 358,564 |
| 2019-01-14 | $21.76 | $21.86 | $21.22 | $21.30 | $16.32 | 758,577 |
| 2019-01-11 | $21.77 | $22.12 | $21.59 | $21.98 | $16.84 | 517,474 |
| 2019-01-10 | $21.15 | $22.00 | $21.07 | $21.80 | $16.70 | 528,806 |
| 2019-01-09 | $20.83 | $21.19 | $20.62 | $21.17 | $16.22 | 391,386 |
| 2019-01-08 | $20.17 | $20.76 | $20.17 | $20.76 | $15.91 | 382,779 |
| 2019-01-07 | $19.79 | $20.12 | $19.64 | $19.98 | $15.31 | 439,593 |
| 2019-01-04 | $19.25 | $19.92 | $19.21 | $19.77 | $15.15 | 640,088 |
| 2019-01-03 | $19.30 | $19.51 | $19.09 | $19.19 | $14.70 | 559,767 |
| 2019-01-02 | $19.41 | $19.65 | $19.12 | $19.32 | $14.80 | 558,982 |
| 2018-12-31 | $19.43 | $19.73 | $19.12 | $19.70 | $15.09 | 674,349 |
| 2018-12-28 | $18.97 | $19.50 | $18.82 | $19.32 | $14.80 | 809,100 |
| 2018-12-27 | $19.38 | $19.49 | $18.43 | $18.97 | $14.54 | 1,079,239 |
| 2018-12-26 | $19.00 | $19.58 | $18.56 | $19.57 | $14.99 | 558,581 |
| 2018-12-24 | $19.53 | $19.56 | $18.92 | $18.94 | $14.51 | 350,798 |
| 2018-12-21 | $20.53 | $20.89 | $19.49 | $19.61 | $15.03 | 2,159,051 |
| 2018-12-20 | $20.70 | $20.95 | $20.00 | $20.60 | $15.78 | 1,118,365 |
| 2018-12-19 | $22.00 | $22.00 | $20.63 | $20.73 | $15.88 | 935,744 |
| 2018-12-18 | $21.96 | $22.58 | $21.78 | $22.00 | $16.86 | 851,120 |
| 2018-12-17 | $22.52 | $22.63 | $21.50 | $21.70 | $16.63 | 938,512 |
| 2018-12-14 | $22.64 | $22.80 | $22.33 | $22.48 | $17.22 | 481,283 |
| 2018-12-13 | $22.55 | $23.05 | $22.49 | $22.80 | $17.47 | 533,888 |
| 2018-12-12 | $22.98 | $23.27 | $22.53 | $22.61 | $17.32 | 573,175 |
| 2018-12-11 | $23.18 | $23.42 | $22.70 | $22.79 | $17.46 | 513,767 |
| 2018-12-10 | $23.12 | $23.23 | $22.75 | $23.02 | $17.64 | 526,887 |
| 2018-12-07 | $23.32 | $23.32 | $22.79 | $23.03 | $17.65 | 459,209 |
| 2018-12-06 | $22.49 | $23.41 | $22.24 | $23.41 | $17.94 | 688,601 |
| 2018-12-04 | $23.80 | $23.82 | $22.53 | $22.61 | $17.32 | 630,616 |
| 2018-12-03 | $23.34 | $23.82 | $22.99 | $23.80 | $18.24 | 503,435 |
| 2018-11-30 | $23.15 | $23.31 | $22.96 | $23.24 | $17.81 | 891,963 |
| 2018-11-29 | $23.06 | $23.41 | $22.77 | $23.19 | $17.77 | 391,517 |
| 2018-11-28 | $22.53 | $23.37 | $22.40 | $23.15 | $17.74 | 522,348 |
| 2018-11-27 | $23.18 | $23.19 | $22.50 | $22.55 | $17.28 | 572,898 |
| 2018-11-26 | $22.71 | $23.12 | $22.38 | $23.10 | $17.70 | 603,034 |
| 2018-11-23 | $22.16 | $22.81 | $21.96 | $22.64 | $17.35 | 302,758 |
| 2018-11-21 | $21.96 | $22.56 | $21.78 | $22.26 | $17.06 | 349,023 |
| 2018-11-20 | $22.30 | $22.48 | $21.98 | $22.00 | $16.86 | 381,410 |
| 2018-11-19 | $22.45 | $22.67 | $22.11 | $22.37 | $17.14 | 515,041 |
| 2018-11-16 | $22.23 | $22.70 | $22.05 | $22.50 | $17.24 | 927,005 |
| 2018-11-15 | $22.00 | $22.31 | $21.60 | $22.30 | $17.09 | 980,132 |
| 2018-11-14 | $22.42 | $22.69 | $21.69 | $21.99 | $16.85 | 703,331 |
| 2018-11-13 | $22.78 | $22.98 | $22.30 | $22.32 | $17.10 | 439,842 |
| 2018-11-12 | $21.97 | $22.74 | $21.97 | $22.67 | $17.37 | 658,459 |
| 2018-11-09 | $22.08 | $22.32 | $21.90 | $21.94 | $16.81 | 507,010 |
| 2018-11-08 | $21.79 | $22.10 | $21.59 | $22.10 | $16.93 | 574,537 |
| 2018-11-07 | $22.88 | $23.27 | $21.76 | $21.99 | $16.85 | 785,887 |
| 2018-11-06 | $22.99 | $23.03 | $22.02 | $22.69 | $17.39 | 781,924 |
| 2018-11-05 | $22.34 | $23.25 | $22.34 | $22.99 | $17.62 | 625,067 |
| 2018-11-02 | $22.29 | $22.39 | $21.53 | $22.24 | $17.04 | 737,556 |
| 2018-11-01 | $22.04 | $22.54 | $21.81 | $22.28 | $17.07 | 500,511 |
| 2018-10-31 | $23.08 | $23.18 | $22.08 | $22.11 | $16.94 | 768,018 |
| 2018-10-30 | $23.01 | $23.41 | $22.83 | $23.01 | $17.63 | 446,959 |
| 2018-10-29 | $23.37 | $23.69 | $22.84 | $23.00 | $17.62 | 497,972 |
| 2018-10-26 | $23.82 | $23.92 | $22.83 | $23.15 | $17.74 | 543,275 |
| 2018-10-25 | $24.26 | $24.36 | $23.83 | $23.90 | $18.31 | 808,205 |
| 2018-10-24 | $24.75 | $25.10 | $24.70 | $24.74 | $18.59 | 702,208 |
| 2018-10-23 | $24.23 | $24.89 | $24.18 | $24.73 | $18.58 | 584,345 |
| 2018-10-22 | $24.21 | $24.56 | $24.10 | $24.42 | $18.35 | 601,680 |
| 2018-10-19 | $23.66 | $24.17 | $23.65 | $24.08 | $18.09 | 709,189 |
| 2018-10-18 | $23.69 | $24.14 | $23.48 | $23.68 | $17.79 | 667,079 |
| 2018-10-17 | $23.66 | $24.10 | $23.52 | $23.74 | $17.84 | 461,434 |
| 2018-10-16 | $23.07 | $23.86 | $22.70 | $23.74 | $17.84 | 769,955 |
| 2018-10-15 | $22.75 | $23.11 | $22.75 | $22.93 | $17.23 | 581,752 |
| 2018-10-12 | $23.85 | $23.85 | $22.61 | $22.74 | $17.09 | 997,984 |
| 2018-10-11 | $24.30 | $24.38 | $23.59 | $23.59 | $17.73 | 619,428 |
| 2018-10-10 | $24.61 | $25.22 | $24.36 | $24.39 | $18.33 | 599,179 |
| 2018-10-09 | $24.36 | $24.74 | $24.21 | $24.69 | $18.55 | 858,445 |
| 2018-10-08 | $24.11 | $24.77 | $24.11 | $24.41 | $18.34 | 389,992 |
| 2018-10-05 | $24.30 | $24.46 | $23.98 | $24.06 | $18.08 | 346,868 |
| 2018-10-04 | $24.27 | $24.30 | $23.98 | $24.26 | $18.23 | 396,029 |
| 2018-10-03 | $24.62 | $24.80 | $24.31 | $24.39 | $18.33 | 463,293 |
| 2018-10-02 | $24.57 | $24.67 | $24.36 | $24.56 | $18.46 | 446,596 |
| 2018-10-01 | $25.20 | $25.20 | $24.51 | $24.52 | $18.43 | 464,450 |
| 2018-09-28 | $24.55 | $25.25 | $24.53 | $25.16 | $18.91 | 723,079 |
| 2018-09-27 | $24.44 | $24.70 | $24.40 | $24.53 | $18.43 | 231,775 |
| 2018-09-26 | $24.68 | $24.73 | $24.32 | $24.32 | $18.27 | 271,654 |
| 2018-09-25 | $24.86 | $24.90 | $24.61 | $24.66 | $18.53 | 279,839 |
| 2018-09-24 | $25.00 | $25.00 | $24.47 | $24.86 | $18.68 | 419,285 |
| 2018-09-21 | $25.36 | $25.55 | $24.95 | $25.03 | $18.81 | 1,368,278 |
| 2018-09-20 | $25.06 | $25.45 | $24.78 | $25.43 | $19.11 | 551,419 |
| 2018-09-19 | $25.39 | $25.43 | $24.89 | $24.97 | $18.76 | 457,482 |
| 2018-09-18 | $25.45 | $25.67 | $25.33 | $25.39 | $19.08 | 330,519 |
| 2018-09-17 | $25.19 | $25.48 | $25.05 | $25.48 | $19.15 | 436,932 |
| 2018-09-14 | $25.37 | $25.58 | $25.20 | $25.24 | $18.97 | 445,696 |
| 2018-09-13 | $25.23 | $25.42 | $24.92 | $25.37 | $19.06 | 430,578 |
| 2018-09-12 | $24.64 | $25.10 | $24.51 | $25.06 | $18.83 | 504,872 |
| 2018-09-11 | $24.69 | $24.71 | $24.44 | $24.64 | $18.52 | 414,330 |
| 2018-09-10 | $25.01 | $25.18 | $24.52 | $24.75 | $18.60 | 608,301 |
| 2018-09-07 | $25.71 | $25.75 | $24.75 | $24.95 | $18.75 | 581,094 |
| 2018-09-06 | $25.49 | $25.84 | $25.30 | $25.76 | $19.36 | 524,968 |
| 2018-09-05 | $25.14 | $25.62 | $25.02 | $25.47 | $19.14 | 528,559 |
| 2018-09-04 | $25.31 | $25.46 | $24.89 | $25.16 | $18.91 | 622,576 |
| 2018-08-31 | $25.42 | $25.47 | $25.12 | $25.37 | $19.06 | 555,887 |
| 2018-08-30 | $25.46 | $25.61 | $25.23 | $25.45 | $19.12 | 371,906 |
| 2018-08-29 | $25.61 | $25.77 | $25.43 | $25.45 | $19.12 | 650,505 |
| 2018-08-28 | $25.18 | $25.63 | $24.95 | $25.57 | $19.21 | 592,588 |
| 2018-08-27 | $25.07 | $25.20 | $25.04 | $25.10 | $18.86 | 448,467 |
| 2018-08-24 | $25.03 | $25.14 | $24.87 | $25.04 | $18.82 | 513,120 |
| 2018-08-23 | $25.39 | $25.59 | $25.00 | $25.04 | $18.82 | 695,648 |
| 2018-08-22 | $25.21 | $25.56 | $25.05 | $25.40 | $19.09 | 561,195 |
| 2018-08-21 | $25.01 | $25.45 | $24.95 | $25.25 | $18.97 | 748,767 |
| 2018-08-20 | $25.40 | $25.72 | $24.95 | $25.00 | $18.79 | 626,263 |
| 2018-08-17 | $25.06 | $25.45 | $24.99 | $25.37 | $19.06 | 1,127,064 |
| 2018-08-16 | $24.84 | $25.26 | $24.76 | $25.04 | $18.82 | 579,964 |
| 2018-08-15 | $25.02 | $25.02 | $24.60 | $24.79 | $18.63 | 807,269 |
| 2018-08-14 | $25.31 | $25.40 | $24.95 | $25.07 | $18.84 | 976,782 |
| 2018-08-13 | $25.28 | $25.63 | $25.19 | $25.26 | $18.98 | 762,652 |
| 2018-08-10 | $25.39 | $25.70 | $25.24 | $25.25 | $18.97 | 645,175 |
| 2018-08-09 | $25.67 | $25.78 | $25.39 | $25.50 | $19.16 | 911,782 |
| 2018-08-08 | $25.65 | $25.96 | $25.53 | $25.68 | $19.30 | 641,203 |
| 2018-08-07 | $25.36 | $26.03 | $25.17 | $25.65 | $19.27 | 833,759 |
| 2018-08-06 | $25.15 | $25.46 | $24.83 | $25.34 | $19.04 | 1,160,575 |
| 2018-08-03 | $25.20 | $25.94 | $25.11 | $25.16 | $18.91 | 548,842 |
| 2018-08-02 | $25.75 | $25.75 | $24.02 | $25.18 | $18.92 | 896,931 |
| 2018-08-01 | $25.78 | $25.86 | $25.01 | $25.65 | $19.27 | 753,317 |
| 2018-07-31 | $25.90 | $26.30 | $25.79 | $25.88 | $19.45 | 982,972 |
| 2018-07-30 | $25.68 | $26.06 | $25.57 | $25.70 | $19.31 | 452,604 |
| 2018-07-27 | $25.88 | $26.01 | $25.48 | $25.67 | $19.29 | 492,913 |
| 2018-07-26 | $25.61 | $26.19 | $25.57 | $25.85 | $19.42 | 523,365 |
| 2018-07-25 | $25.41 | $25.85 | $25.41 | $25.52 | $19.18 | 712,367 |
| 2018-07-24 | $25.93 | $25.94 | $25.38 | $25.41 | $19.09 | 525,883 |
| 2018-07-23 | $26.09 | $26.21 | $25.80 | $25.92 | $19.48 | 365,471 |
| 2018-07-20 | $26.24 | $26.45 | $26.05 | $26.09 | $19.60 | 564,061 |
| 2018-07-19 | $25.77 | $26.28 | $25.42 | $26.19 | $19.68 | 724,663 |
| 2018-07-18 | $26.59 | $26.66 | $26.17 | $26.23 | $19.36 | 886,201 |
| 2018-07-17 | $26.85 | $27.06 | $26.64 | $26.64 | $19.67 | 792,730 |
| 2018-07-16 | $27.30 | $27.36 | $26.52 | $26.79 | $19.78 | 1,015,815 |
| 2018-07-13 | $27.20 | $27.54 | $27.12 | $27.30 | $20.15 | 832,761 |
| 2018-07-12 | $26.81 | $27.22 | $26.47 | $27.16 | $20.05 | 655,167 |
| 2018-07-11 | $26.36 | $26.95 | $26.29 | $26.71 | $19.72 | 647,022 |
| 2018-07-10 | $26.20 | $26.45 | $26.04 | $26.40 | $19.49 | 803,361 |
| 2018-07-09 | $26.70 | $26.74 | $25.83 | $26.08 | $19.25 | 1,232,215 |
| 2018-07-06 | $26.68 | $26.97 | $26.51 | $26.58 | $19.62 | 971,268 |
| 2018-07-05 | $26.59 | $26.62 | $26.23 | $26.59 | $19.63 | 967,414 |
| 2018-07-03 | $26.99 | $26.99 | $26.34 | $26.60 | $19.64 | 819,396 |
| 2018-07-02 | $27.42 | $27.65 | $26.62 | $26.85 | $19.82 | 915,885 |
| 2018-06-29 | $27.22 | $28.06 | $26.95 | $27.54 | $20.33 | 1,067,614 |
| 2018-06-28 | $26.44 | $27.29 | $26.42 | $27.26 | $20.12 | 633,129 |
| 2018-06-27 | $26.52 | $26.68 | $26.15 | $26.44 | $19.52 | 460,558 |
| 2018-06-26 | $26.60 | $27.08 | $26.44 | $26.46 | $19.53 | 542,039 |
| 2018-06-25 | $26.45 | $26.67 | $26.26 | $26.57 | $19.61 | 573,252 |
| 2018-06-22 | $26.12 | $26.59 | $25.99 | $26.48 | $19.55 | 1,132,842 |
| 2018-06-21 | $25.49 | $26.13 | $25.35 | $26.06 | $19.24 | 515,718 |
| 2018-06-20 | $25.09 | $25.66 | $24.92 | $25.53 | $18.85 | 621,206 |
| 2018-06-19 | $24.99 | $25.23 | $24.90 | $25.08 | $18.51 | 813,498 |
| 2018-06-18 | $24.88 | $25.11 | $24.71 | $25.05 | $18.49 | 431,176 |
| 2018-06-15 | $24.94 | $25.56 | $24.84 | $24.96 | $18.43 | 1,436,836 |
| 2018-06-14 | $24.78 | $25.03 | $24.56 | $24.94 | $18.41 | 687,547 |
| 2018-06-13 | $24.91 | $25.03 | $24.31 | $24.70 | $18.23 | 649,455 |
| 2018-06-12 | $25.16 | $25.45 | $24.90 | $24.91 | $18.39 | 599,969 |
| 2018-06-11 | $24.97 | $25.16 | $24.90 | $25.15 | $18.57 | 657,372 |
| 2018-06-08 | $25.05 | $25.28 | $24.94 | $24.97 | $18.43 | 507,747 |
| 2018-06-07 | $25.04 | $25.23 | $24.92 | $25.09 | $18.52 | 523,434 |
| 2018-06-06 | $25.14 | $25.30 | $24.81 | $24.98 | $18.44 | 583,331 |
| 2018-06-05 | $25.24 | $25.57 | $25.19 | $25.25 | $18.64 | 539,564 |
| 2018-06-04 | $25.12 | $25.18 | $24.90 | $25.18 | $18.59 | 684,592 |
| 2018-06-01 | $24.81 | $25.37 | $24.74 | $25.00 | $18.45 | 825,577 |
| 2018-05-31 | $25.17 | $25.30 | $24.79 | $24.80 | $18.31 | 951,217 |
| 2018-05-30 | $24.88 | $25.25 | $24.77 | $25.19 | $18.59 | 687,855 |
| 2018-05-29 | $24.39 | $24.85 | $24.39 | $24.82 | $18.32 | 584,701 |
| 2018-05-25 | $24.11 | $24.46 | $24.11 | $24.46 | $18.06 | 461,401 |
| 2018-05-24 | $24.40 | $24.43 | $24.06 | $24.20 | $17.86 | 501,636 |
| 2018-05-23 | $24.16 | $24.46 | $24.16 | $24.39 | $18.00 | 473,673 |
| 2018-05-22 | $24.30 | $24.34 | $24.12 | $24.16 | $17.83 | 519,171 |
| 2018-05-21 | $23.97 | $24.31 | $23.89 | $24.23 | $17.89 | 636,427 |
| 2018-05-18 | $23.59 | $24.02 | $23.42 | $23.86 | $17.61 | 764,213 |
| 2018-05-17 | $23.60 | $23.66 | $23.46 | $23.50 | $17.35 | 768,193 |
| 2018-05-16 | $23.38 | $23.85 | $23.38 | $23.63 | $17.44 | 975,525 |
| 2018-05-15 | $23.46 | $23.57 | $23.18 | $23.29 | $17.19 | 1,011,366 |
| 2018-05-14 | $23.90 | $24.11 | $23.52 | $23.65 | $17.46 | 720,674 |
| 2018-05-11 | $24.09 | $24.23 | $23.66 | $23.87 | $17.62 | 596,560 |
| 2018-05-10 | $23.91 | $24.11 | $23.80 | $24.04 | $17.75 | 741,870 |
| 2018-05-09 | $24.43 | $24.43 | $23.73 | $23.80 | $17.57 | 1,034,936 |
| 2018-05-08 | $25.05 | $25.06 | $24.32 | $24.42 | $18.03 | 725,702 |
| 2018-05-07 | $24.92 | $25.14 | $24.75 | $25.00 | $18.45 | 1,126,621 |
| 2018-05-04 | $24.92 | $25.07 | $24.61 | $24.92 | $18.40 | 1,557,081 |
| 2018-05-03 | $24.14 | $25.09 | $24.14 | $24.95 | $18.42 | 2,340,902 |
| 2018-05-02 | $23.56 | $24.30 | $22.95 | $24.20 | $17.86 | 1,604,418 |
| 2018-05-01 | $22.44 | $23.72 | $22.44 | $23.69 | $17.49 | 1,043,979 |
| 2018-04-30 | $22.90 | $22.95 | $22.49 | $22.50 | $16.61 | 785,524 |
| 2018-04-27 | $22.16 | $23.08 | $22.13 | $22.79 | $16.82 | 778,207 |
| 2018-04-26 | $21.80 | $22.19 | $21.09 | $22.01 | $16.25 | 691,689 |
| 2018-04-25 | $21.52 | $21.91 | $21.48 | $21.91 | $16.17 | 441,819 |
| 2018-04-24 | $21.74 | $21.81 | $21.36 | $21.60 | $15.94 | 634,043 |
| 2018-04-23 | $21.50 | $21.61 | $21.35 | $21.59 | $15.94 | 317,699 |
| 2018-04-20 | $21.65 | $21.87 | $21.31 | $21.43 | $15.82 | 467,376 |
| 2018-04-19 | $22.17 | $22.25 | $21.77 | $22.08 | $15.95 | 520,885 |
| 2018-04-18 | $22.29 | $22.48 | $22.16 | $22.22 | $16.05 | 309,936 |
| 2018-04-17 | $21.99 | $22.32 | $21.92 | $22.21 | $16.04 | 504,613 |
| 2018-04-16 | $21.79 | $21.93 | $21.65 | $21.87 | $15.80 | 587,128 |
| 2018-04-13 | $21.93 | $21.96 | $21.55 | $21.67 | $15.65 | 378,314 |
| 2018-04-12 | $21.97 | $21.99 | $21.63 | $21.87 | $15.80 | 534,751 |
| 2018-04-11 | $21.86 | $22.11 | $21.72 | $21.85 | $15.78 | 493,791 |
| 2018-04-10 | $21.78 | $22.10 | $21.59 | $21.93 | $15.84 | 782,539 |
| 2018-04-09 | $21.54 | $21.71 | $21.18 | $21.53 | $15.55 | 850,720 |
| 2018-04-06 | $21.40 | $21.90 | $21.40 | $21.51 | $15.54 | 845,748 |
| 2018-04-05 | $20.94 | $21.54 | $20.92 | $21.49 | $15.52 | 880,032 |
| 2018-04-04 | $19.98 | $20.98 | $19.90 | $20.93 | $15.12 | 569,304 |
| 2018-04-03 | $19.67 | $20.42 | $19.67 | $20.26 | $14.63 | 785,881 |
| 2018-04-02 | $20.47 | $20.56 | $19.46 | $19.65 | $14.19 | 714,137 |
| 2018-03-29 | $20.56 | $21.06 | $20.46 | $20.47 | $14.79 | 764,845 |
| 2018-03-28 | $20.00 | $20.54 | $19.86 | $20.42 | $14.75 | 889,537 |
| 2018-03-27 | $20.13 | $20.25 | $19.76 | $19.89 | $14.37 | 1,566,074 |
| 2018-03-26 | $20.57 | $20.66 | $19.85 | $20.07 | $14.50 | 729,113 |
| 2018-03-23 | $20.82 | $20.82 | $20.40 | $20.41 | $14.74 | 854,224 |
| 2018-03-22 | $20.77 | $21.14 | $20.77 | $20.85 | $15.06 | 640,460 |
| 2018-03-21 | $20.85 | $21.15 | $20.78 | $20.89 | $15.09 | 785,989 |
| 2018-03-20 | $20.87 | $21.08 | $20.67 | $20.86 | $15.07 | 567,648 |
| 2018-03-19 | $21.80 | $21.80 | $20.60 | $20.86 | $15.07 | 920,650 |
| 2018-03-16 | $21.71 | $21.95 | $21.59 | $21.85 | $15.78 | 1,414,165 |
| 2018-03-15 | $21.78 | $21.90 | $21.58 | $21.67 | $15.65 | 678,083 |
| 2018-03-14 | $22.15 | $22.21 | $21.68 | $21.75 | $15.71 | 617,862 |
| 2018-03-13 | $22.52 | $22.73 | $22.09 | $22.15 | $16.00 | 544,196 |
| 2018-03-12 | $22.11 | $22.55 | $22.10 | $22.46 | $16.22 | 575,957 |
| 2018-03-09 | $21.70 | $22.17 | $21.44 | $22.09 | $15.96 | 754,683 |
| 2018-03-08 | $22.19 | $22.21 | $21.62 | $21.68 | $15.66 | 658,557 |
| 2018-03-07 | $22.15 | $22.40 | $22.05 | $22.18 | $16.02 | 801,811 |
| 2018-03-06 | $22.08 | $22.66 | $22.05 | $22.23 | $16.06 | 790,426 |
| 2018-03-05 | $21.88 | $22.26 | $21.80 | $22.08 | $15.95 | 1,330,198 |
| 2018-03-02 | $21.59 | $22.10 | $21.55 | $21.99 | $15.88 | 1,631,917 |
| 2018-03-01 | $21.26 | $22.14 | $21.22 | $21.86 | $15.79 | 1,254,748 |
| 2018-02-28 | $21.43 | $21.69 | $21.29 | $21.30 | $15.39 | 1,338,139 |
| 2018-02-27 | $22.17 | $22.28 | $21.37 | $21.38 | $15.44 | 1,290,565 |
| 2018-02-26 | $22.00 | $22.26 | $21.73 | $22.10 | $15.96 | 1,026,258 |
| 2018-02-23 | $21.89 | $22.02 | $21.55 | $21.99 | $15.88 | 1,316,930 |
| 2018-02-22 | $21.11 | $21.59 | $21.10 | $21.34 | $15.41 | 1,264,820 |
| 2018-02-21 | $20.78 | $21.27 | $20.55 | $21.04 | $15.20 | 1,200,888 |
| 2018-02-20 | $20.06 | $21.30 | $20.05 | $20.78 | $15.01 | 1,507,185 |
| 2018-02-16 | $20.00 | $20.39 | $20.00 | $20.11 | $14.53 | 965,508 |
| 2018-02-15 | $19.60 | $20.14 | $19.05 | $19.98 | $14.43 | 1,095,368 |
| 2018-02-14 | $20.75 | $21.26 | $19.98 | $20.07 | $14.16 | 1,992,322 |
| 2018-02-13 | $19.95 | $20.39 | $19.86 | $20.26 | $14.30 | 1,030,044 |
| 2018-02-12 | $20.21 | $20.42 | $19.42 | $19.94 | $14.07 | 1,066,959 |
| 2018-02-09 | $20.35 | $20.35 | $19.55 | $20.19 | $14.25 | 1,267,615 |
| 2018-02-08 | $19.74 | $20.48 | $19.57 | $20.04 | $14.14 | 1,714,673 |
| 2018-02-07 | $19.80 | $20.12 | $19.52 | $19.79 | $13.97 | 1,554,369 |
| 2018-02-06 | $20.08 | $20.60 | $19.73 | $19.80 | $13.97 | 2,134,501 |
| 2018-02-05 | $21.39 | $21.42 | $20.11 | $20.59 | $14.53 | 1,481,159 |
| 2018-02-02 | $22.05 | $22.13 | $21.46 | $21.61 | $15.25 | 739,794 |
| 2018-02-01 | $22.49 | $22.59 | $22.16 | $22.28 | $15.72 | 577,900 |
| 2018-01-31 | $22.74 | $22.85 | $22.53 | $22.55 | $15.91 | 728,204 |
| 2018-01-30 | $22.52 | $22.73 | $22.36 | $22.59 | $15.94 | 633,672 |
| 2018-01-29 | $23.31 | $23.34 | $22.54 | $22.65 | $15.99 | 1,081,013 |
| 2018-01-26 | $22.93 | $23.68 | $22.35 | $23.48 | $16.57 | 1,863,243 |
| 2018-01-25 | $22.73 | $22.80 | $22.31 | $22.80 | $16.09 | 540,897 |
| 2018-01-24 | $22.31 | $22.93 | $22.20 | $22.72 | $16.03 | 939,771 |
| 2018-01-23 | $22.40 | $22.40 | $22.03 | $22.22 | $15.68 | 622,431 |
| 2018-01-22 | $22.20 | $22.46 | $22.08 | $22.40 | $15.81 | 536,939 |
| 2018-01-19 | $22.69 | $22.69 | $22.04 | $22.22 | $15.68 | 833,234 |
| 2018-01-18 | $22.62 | $22.63 | $22.11 | $22.15 | $15.63 | 687,236 |
| 2018-01-17 | $22.95 | $22.97 | $22.56 | $22.63 | $15.97 | 573,755 |
| 2018-01-16 | $22.86 | $23.50 | $22.80 | $22.88 | $16.15 | 1,550,249 |
| 2018-01-12 | $22.99 | $23.02 | $22.58 | $22.70 | $16.02 | 707,491 |
| 2018-01-11 | $22.80 | $23.11 | $22.71 | $23.03 | $16.25 | 1,137,445 |
| 2018-01-10 | $23.52 | $23.57 | $22.73 | $22.76 | $16.06 | 1,070,862 |
| 2018-01-09 | $24.20 | $24.36 | $23.56 | $23.59 | $16.65 | 861,326 |
| 2018-01-08 | $23.44 | $24.37 | $23.40 | $24.16 | $17.05 | 735,121 |
| 2018-01-05 | $23.19 | $23.40 | $22.78 | $23.38 | $16.50 | 702,195 |
| 2018-01-04 | $23.93 | $23.93 | $23.10 | $23.14 | $16.33 | 820,961 |
| 2018-01-03 | $24.06 | $24.40 | $23.74 | $23.78 | $16.78 | 625,950 |
| 2018-01-02 | $23.55 | $24.13 | $23.55 | $24.07 | $16.99 | 803,289 |
| 2017-12-29 | $23.61 | $23.89 | $23.38 | $23.60 | $16.66 | 679,940 |
| 2017-12-28 | $23.47 | $23.68 | $23.27 | $23.60 | $16.66 | 747,902 |
| 2017-12-27 | $23.51 | $23.64 | $23.21 | $23.43 | $16.54 | 731,000 |
| 2017-12-26 | $23.50 | $23.73 | $23.41 | $23.46 | $16.56 | 334,823 |
| 2017-12-22 | $23.55 | $23.72 | $23.38 | $23.57 | $16.63 | 417,051 |
| 2017-12-21 | $23.45 | $23.70 | $23.33 | $23.55 | $16.62 | 376,609 |
| 2017-12-20 | $23.63 | $24.02 | $23.39 | $23.39 | $16.51 | 627,665 |
| 2017-12-19 | $23.94 | $23.95 | $23.31 | $23.48 | $16.57 | 715,996 |
| 2017-12-18 | $23.91 | $24.23 | $23.84 | $24.00 | $16.94 | 864,396 |
| 2017-12-15 | $23.10 | $24.20 | $23.06 | $23.78 | $16.78 | 2,064,467 |
| 2017-12-14 | $23.70 | $23.79 | $23.06 | $23.07 | $16.28 | 989,035 |
| 2017-12-13 | $23.57 | $23.98 | $23.51 | $23.68 | $16.71 | 900,497 |
| 2017-12-12 | $23.79 | $23.94 | $23.17 | $23.59 | $16.65 | 1,357,756 |
| 2017-12-11 | $24.36 | $24.51 | $23.88 | $23.90 | $16.87 | 1,012,741 |
| 2017-12-08 | $24.56 | $24.66 | $24.28 | $24.48 | $17.28 | 476,346 |
| 2017-12-07 | $24.63 | $24.72 | $24.26 | $24.49 | $17.28 | 703,858 |
| 2017-12-06 | $25.05 | $25.32 | $24.63 | $24.65 | $17.40 | 572,304 |
| 2017-12-05 | $25.74 | $25.85 | $25.08 | $25.10 | $17.71 | 686,847 |
| 2017-12-04 | $26.13 | $26.20 | $25.46 | $25.68 | $18.12 | 1,051,593 |
| 2017-12-01 | $26.59 | $26.75 | $25.40 | $25.83 | $18.23 | 824,145 |
| 2017-11-30 | $26.72 | $26.90 | $26.44 | $26.54 | $18.73 | 596,922 |
| 2017-11-29 | $26.97 | $27.10 | $26.51 | $26.55 | $18.74 | 555,081 |
| 2017-11-28 | $26.33 | $27.06 | $26.26 | $26.99 | $19.05 | 609,531 |
| 2017-11-27 | $25.99 | $26.45 | $25.86 | $26.30 | $18.56 | 448,588 |
| 2017-11-24 | $26.18 | $26.18 | $25.89 | $26.00 | $18.35 | 206,770 |
| 2017-11-22 | $25.81 | $26.16 | $25.70 | $26.06 | $18.39 | 343,539 |
| 2017-11-21 | $25.96 | $26.00 | $25.70 | $25.86 | $18.25 | 378,237 |
| 2017-11-20 | $25.77 | $26.00 | $25.66 | $25.79 | $18.20 | 366,724 |
| 2017-11-17 | $25.60 | $25.92 | $25.56 | $25.71 | $18.14 | 435,388 |
| 2017-11-16 | $25.20 | $25.80 | $25.13 | $25.78 | $18.19 | 440,848 |
| 2017-11-15 | $24.87 | $25.28 | $24.81 | $25.08 | $17.70 | 538,206 |
| 2017-11-14 | $26.04 | $26.09 | $25.02 | $25.07 | $17.69 | 891,442 |
| 2017-11-13 | $26.50 | $26.58 | $26.14 | $26.19 | $18.48 | 474,396 |
| 2017-11-10 | $26.80 | $26.88 | $26.28 | $26.58 | $18.76 | 695,297 |
| 2017-11-09 | $26.90 | $27.38 | $26.82 | $26.93 | $19.01 | 452,393 |
| 2017-11-08 | $26.53 | $27.19 | $26.41 | $27.12 | $19.14 | 535,813 |
| 2017-11-07 | $26.19 | $26.67 | $26.16 | $26.57 | $18.75 | 628,565 |
| 2017-11-06 | $25.65 | $26.26 | $25.65 | $26.19 | $18.48 | 617,162 |
| 2017-11-03 | $25.58 | $26.01 | $25.53 | $25.66 | $18.11 | 576,387 |
| 2017-11-02 | $25.89 | $26.14 | $25.63 | $25.64 | $18.10 | 591,324 |
| 2017-11-01 | $26.12 | $26.32 | $25.42 | $25.89 | $18.27 | 1,115,700 |
| 2017-10-31 | $25.70 | $26.39 | $24.55 | $25.95 | $18.31 | 1,355,992 |
| 2017-10-30 | $25.59 | $25.63 | $24.89 | $25.29 | $17.85 | 1,504,264 |
| 2017-10-27 | $25.45 | $25.89 | $25.21 | $25.75 | $18.17 | 607,385 |
| 2017-10-26 | $25.30 | $25.77 | $25.22 | $25.47 | $17.98 | 508,600 |
| 2017-10-25 | $24.89 | $25.47 | $24.81 | $25.21 | $17.79 | 668,569 |
| 2017-10-24 | $25.98 | $26.04 | $24.73 | $25.07 | $17.69 | 897,108 |
| 2017-10-23 | $26.24 | $26.25 | $25.82 | $26.00 | $18.35 | 515,476 |
| 2017-10-20 | $26.17 | $26.37 | $25.87 | $26.20 | $18.49 | 601,711 |
| 2017-10-19 | $26.21 | $26.47 | $25.80 | $26.47 | $18.35 | 715,888 |
| 2017-10-18 | $26.79 | $27.09 | $26.07 | $26.22 | $18.18 | 1,010,943 |
| 2017-10-17 | $25.89 | $27.44 | $25.67 | $26.76 | $18.55 | 1,823,008 |
| 2017-10-16 | $26.09 | $26.31 | $25.91 | $25.94 | $17.98 | 383,210 |
| 2017-10-13 | $26.34 | $26.34 | $25.75 | $26.10 | $18.10 | 457,738 |
| 2017-10-12 | $26.08 | $26.54 | $25.88 | $26.22 | $18.18 | 790,431 |
| 2017-10-11 | $26.20 | $26.43 | $25.97 | $26.07 | $18.07 | 763,125 |
| 2017-10-10 | $26.19 | $26.44 | $25.95 | $26.18 | $18.15 | 589,211 |
| 2017-10-09 | $26.04 | $26.19 | $25.89 | $26.00 | $18.03 | 379,344 |
| 2017-10-06 | $26.54 | $26.59 | $25.88 | $25.90 | $17.96 | 567,755 |
| 2017-10-05 | $26.35 | $27.05 | $26.33 | $26.75 | $18.55 | 539,673 |
| 2017-10-04 | $26.39 | $26.52 | $26.10 | $26.31 | $18.24 | 279,737 |
| 2017-10-03 | $26.56 | $26.77 | $26.28 | $26.42 | $18.32 | 446,023 |
| 2017-10-02 | $26.98 | $26.99 | $26.34 | $26.45 | $18.34 | 551,258 |
| 2017-09-29 | $26.64 | $27.08 | $26.47 | $26.90 | $18.65 | 521,902 |
| 2017-09-28 | $26.37 | $26.71 | $25.91 | $26.67 | $18.49 | 569,191 |
| 2017-09-27 | $25.64 | $26.40 | $25.39 | $26.40 | $18.30 | 590,603 |
| 2017-09-26 | $26.17 | $26.32 | $25.59 | $25.60 | $17.75 | 436,558 |
| 2017-09-25 | $25.69 | $26.15 | $25.52 | $26.11 | $18.10 | 513,120 |
| 2017-09-22 | $25.59 | $25.94 | $25.53 | $25.64 | $17.78 | 609,739 |
| 2017-09-21 | $26.03 | $26.12 | $25.50 | $25.51 | $17.69 | 560,510 |
| 2017-09-20 | $25.94 | $26.30 | $25.75 | $26.03 | $18.05 | 843,183 |
| 2017-09-19 | $26.81 | $26.94 | $25.85 | $25.94 | $17.98 | 772,582 |
| 2017-09-18 | $26.60 | $27.02 | $26.60 | $26.79 | $18.57 | 473,360 |
| 2017-09-15 | $26.31 | $26.64 | $26.10 | $26.61 | $18.45 | 1,154,127 |
| 2017-09-14 | $26.48 | $26.51 | $26.09 | $26.23 | $18.19 | 434,118 |
| 2017-09-13 | $26.52 | $26.76 | $26.32 | $26.52 | $18.39 | 498,357 |
| 2017-09-12 | $26.84 | $26.94 | $26.33 | $26.55 | $18.41 | 629,371 |
| 2017-09-11 | $27.58 | $27.90 | $26.81 | $26.84 | $18.61 | 612,977 |
| 2017-09-08 | $27.16 | $27.59 | $26.91 | $27.36 | $18.97 | 488,881 |
| 2017-09-07 | $27.39 | $27.56 | $26.98 | $27.20 | $18.86 | 507,610 |
| 2017-09-06 | $27.18 | $27.65 | $27.14 | $27.33 | $18.95 | 663,642 |
| 2017-09-05 | $27.50 | $27.57 | $26.93 | $27.02 | $18.73 | 590,947 |
| 2017-09-01 | $27.66 | $27.95 | $27.46 | $27.46 | $19.04 | 694,528 |
| 2017-08-31 | $27.25 | $27.78 | $27.09 | $27.64 | $19.16 | 876,138 |
| 2017-08-30 | $26.88 | $27.22 | $26.45 | $27.15 | $18.82 | 860,751 |
| 2017-08-29 | $26.17 | $27.13 | $26.00 | $26.93 | $18.67 | 948,944 |
| 2017-08-28 | $25.81 | $26.50 | $25.74 | $26.45 | $18.34 | 1,260,208 |
| 2017-08-25 | $25.49 | $25.88 | $25.28 | $25.74 | $17.85 | 721,581 |
| 2017-08-24 | $25.61 | $25.85 | $25.35 | $25.37 | $17.59 | 466,177 |
| 2017-08-23 | $25.60 | $25.67 | $25.42 | $25.51 | $17.69 | 518,445 |
| 2017-08-22 | $25.35 | $25.91 | $25.05 | $25.73 | $17.84 | 788,800 |
| 2017-08-21 | $25.08 | $25.41 | $24.72 | $25.29 | $17.53 | 508,564 |
| 2017-08-18 | $25.07 | $25.50 | $24.97 | $25.16 | $17.44 | 716,900 |
| 2017-08-17 | $26.10 | $26.27 | $25.21 | $25.30 | $17.54 | 828,822 |
| 2017-08-16 | $27.25 | $27.41 | $26.30 | $26.34 | $18.26 | 911,786 |
| 2017-08-15 | $26.95 | $27.43 | $26.92 | $27.20 | $18.86 | 1,071,914 |
| 2017-08-14 | $26.93 | $27.42 | $26.83 | $27.09 | $18.78 | 1,492,043 |
| 2017-08-11 | $26.00 | $26.99 | $25.96 | $26.86 | $18.62 | 1,218,965 |
| 2017-08-10 | $26.12 | $26.74 | $25.95 | $26.26 | $18.21 | 1,203,791 |
| 2017-08-09 | $26.82 | $27.17 | $26.21 | $26.66 | $18.48 | 1,104,827 |
| 2017-08-08 | $25.78 | $27.32 | $25.00 | $27.02 | $18.73 | 1,775,616 |
| 2017-08-07 | $27.75 | $27.75 | $25.69 | $26.02 | $18.04 | 2,514,594 |
| 2017-08-04 | $28.22 | $28.43 | $27.97 | $28.06 | $19.45 | 598,867 |
| 2017-08-03 | $28.27 | $28.62 | $28.07 | $28.18 | $19.54 | 546,151 |
| 2017-08-02 | $29.38 | $29.38 | $28.12 | $28.26 | $19.59 | 572,362 |
| 2017-08-01 | $29.50 | $29.72 | $29.37 | $29.39 | $20.38 | 372,109 |
| 2017-07-31 | $29.77 | $29.77 | $29.26 | $29.35 | $20.35 | 748,739 |
| 2017-07-28 | $29.90 | $29.99 | $29.17 | $29.62 | $20.54 | 468,176 |
| 2017-07-27 | $30.28 | $30.42 | $29.67 | $29.95 | $20.76 | 522,625 |
| 2017-07-26 | $30.33 | $30.63 | $30.13 | $30.25 | $20.97 | 722,146 |
| 2017-07-25 | $30.04 | $30.75 | $29.94 | $30.30 | $21.01 | 1,206,516 |
| 2017-07-24 | $30.00 | $30.23 | $29.62 | $29.97 | $20.78 | 720,704 |
| 2017-07-21 | $30.47 | $30.48 | $29.55 | $29.99 | $20.79 | 565,917 |
| 2017-07-20 | $30.19 | $30.37 | $29.92 | $30.19 | $20.93 | 749,455 |
| 2017-07-19 | $29.86 | $30.22 | $29.73 | $29.99 | $20.79 | 617,627 |
| 2017-07-18 | $30.75 | $30.80 | $30.21 | $30.24 | $20.64 | 788,560 |
| 2017-07-17 | $30.62 | $31.03 | $30.32 | $30.80 | $21.02 | 516,108 |
| 2017-07-14 | $30.22 | $31.00 | $30.13 | $30.63 | $20.91 | 662,357 |
| 2017-07-13 | $29.99 | $30.24 | $29.76 | $29.93 | $20.43 | 557,045 |
| 2017-07-12 | $29.41 | $30.11 | $29.41 | $30.00 | $20.48 | 534,523 |
| 2017-07-11 | $29.11 | $29.22 | $28.64 | $29.02 | $19.81 | 474,412 |
| 2017-07-10 | $29.48 | $29.84 | $29.00 | $29.02 | $19.81 | 663,164 |
| 2017-07-07 | $28.96 | $29.70 | $28.96 | $29.50 | $20.14 | 697,077 |
| 2017-07-06 | $29.80 | $29.80 | $28.87 | $28.92 | $19.74 | 592,499 |
| 2017-07-05 | $29.77 | $30.35 | $29.61 | $29.97 | $20.46 | 509,378 |
| 2017-07-03 | $29.62 | $29.94 | $29.50 | $29.84 | $20.37 | 283,598 |
| 2017-06-30 | $29.38 | $29.80 | $29.10 | $29.57 | $20.18 | 652,360 |
| 2017-06-29 | $29.87 | $29.98 | $28.88 | $29.18 | $19.92 | 553,517 |
| 2017-06-28 | $29.75 | $30.16 | $29.36 | $29.89 | $20.40 | 613,255 |
| 2017-06-27 | $30.38 | $30.57 | $29.49 | $29.51 | $20.14 | 685,414 |
| 2017-06-26 | $30.66 | $30.86 | $30.15 | $30.41 | $20.76 | 426,318 |
| 2017-06-23 | $30.31 | $31.04 | $30.29 | $30.47 | $20.80 | 752,053 |
| 2017-06-22 | $30.12 | $30.37 | $29.76 | $30.25 | $20.65 | 647,962 |
| 2017-06-21 | $30.17 | $30.68 | $29.97 | $30.00 | $20.48 | 813,798 |
| 2017-06-20 | $30.86 | $30.90 | $29.70 | $30.13 | $20.57 | 637,651 |
| 2017-06-19 | $29.95 | $30.93 | $29.95 | $30.90 | $21.09 | 726,124 |
| 2017-06-16 | $30.18 | $30.19 | $29.47 | $29.94 | $20.44 | 2,239,700 |
| 2017-06-15 | $30.72 | $31.08 | $30.52 | $30.73 | $20.98 | 988,735 |
| 2017-06-14 | $31.95 | $32.07 | $30.76 | $30.90 | $21.09 | 908,563 |
| 2017-06-13 | $32.42 | $32.50 | $31.49 | $31.64 | $21.60 | 945,138 |
| 2017-06-12 | $33.31 | $33.40 | $32.18 | $32.45 | $22.15 | 1,081,847 |
| 2017-06-09 | $31.77 | $33.30 | $31.56 | $33.30 | $22.73 | 1,499,003 |
| 2017-06-08 | $30.35 | $31.85 | $30.03 | $31.73 | $21.66 | 1,145,211 |
| 2017-06-07 | $30.65 | $30.69 | $29.75 | $30.38 | $20.74 | 775,770 |
| 2017-06-06 | $30.45 | $30.85 | $30.24 | $30.69 | $20.95 | 740,785 |
| 2017-06-05 | $30.71 | $31.06 | $30.39 | $30.50 | $20.82 | 465,660 |
| 2017-06-02 | $30.56 | $31.47 | $30.55 | $30.92 | $21.11 | 759,037 |
| 2017-06-01 | $30.03 | $30.50 | $29.81 | $30.47 | $20.80 | 751,479 |
| 2017-05-31 | $30.56 | $30.91 | $29.88 | $29.94 | $20.44 | 769,588 |
| 2017-05-30 | $30.87 | $31.30 | $30.42 | $30.52 | $20.83 | 955,002 |
| 2017-05-26 | $31.26 | $31.26 | $30.44 | $30.84 | $21.05 | 654,981 |
| 2017-05-25 | $30.26 | $31.28 | $30.21 | $31.13 | $21.25 | 1,407,204 |
| 2017-05-24 | $30.10 | $30.35 | $29.90 | $30.22 | $20.63 | 898,400 |
| 2017-05-23 | $30.68 | $31.35 | $29.81 | $30.01 | $20.49 | 984,064 |
| 2017-05-22 | $31.29 | $31.35 | $30.27 | $30.45 | $20.79 | 673,576 |
| 2017-05-19 | $31.01 | $31.83 | $30.74 | $31.20 | $21.30 | 1,129,475 |
| 2017-05-18 | $30.42 | $31.21 | $29.57 | $31.00 | $21.16 | 2,103,877 |
| 2017-05-17 | $32.75 | $33.09 | $30.01 | $30.64 | $20.92 | 2,930,251 |
| 2017-05-16 | $32.92 | $33.22 | $32.72 | $33.15 | $22.63 | 660,443 |
| 2017-05-15 | $32.45 | $33.11 | $32.35 | $32.95 | $22.49 | 686,092 |
| 2017-05-12 | $31.99 | $32.42 | $31.76 | $32.37 | $22.10 | 693,901 |
| 2017-05-11 | $32.09 | $32.25 | $31.49 | $32.10 | $21.91 | 625,967 |
| 2017-05-10 | $31.70 | $32.36 | $31.59 | $32.22 | $21.99 | 643,877 |
| 2017-05-09 | $32.58 | $32.58 | $31.60 | $31.64 | $21.60 | 1,050,423 |
| 2017-05-08 | $32.03 | $32.71 | $31.89 | $32.56 | $22.23 | 1,044,485 |
| 2017-05-05 | $30.95 | $31.97 | $30.71 | $31.97 | $21.82 | 1,244,683 |
| 2017-05-04 | $31.80 | $31.80 | $30.83 | $31.29 | $21.05 | 903,325 |
| 2017-05-03 | $31.88 | $32.19 | $31.48 | $31.68 | $21.31 | 1,005,598 |
| 2017-05-02 | $32.59 | $32.83 | $30.81 | $32.00 | $21.53 | 2,573,308 |
| 2017-05-01 | $33.44 | $33.48 | $32.63 | $33.00 | $22.20 | 860,496 |
| 2017-04-28 | $33.95 | $33.99 | $33.04 | $33.32 | $22.42 | 1,073,518 |
| 2017-04-27 | $34.16 | $34.23 | $33.85 | $33.95 | $22.84 | 814,508 |
| 2017-04-26 | $33.63 | $34.32 | $33.44 | $34.12 | $22.95 | 903,501 |
| 2017-04-25 | $33.34 | $34.04 | $33.07 | $33.64 | $22.63 | 827,656 |
| 2017-04-24 | $49.46 | $49.82 | $49.20 | $49.20 | $22.07 | 1,266,171 |
| 2017-04-21 | $48.84 | $49.50 | $48.47 | $49.07 | $22.01 | 1,056,567 |
| 2017-04-20 | $49.10 | $49.24 | $48.64 | $48.88 | $21.92 | 567,132 |
| 2017-04-19 | $49.09 | $49.62 | $48.82 | $48.92 | $21.94 | 1,072,864 |
| 2017-04-18 | $48.99 | $49.64 | $48.77 | $49.07 | $22.01 | 989,980 |
| 2017-04-17 | $47.97 | $49.03 | $47.74 | $49.03 | $21.99 | 774,439 |
| 2017-04-13 | $47.40 | $48.20 | $47.27 | $47.80 | $21.44 | 994,144 |
| 2017-04-12 | $47.79 | $47.96 | $47.07 | $47.30 | $21.21 | 580,557 |
| 2017-04-11 | $47.04 | $47.99 | $46.95 | $47.76 | $21.42 | 859,242 |
| 2017-04-10 | $46.81 | $47.31 | $46.67 | $46.99 | $21.07 | 806,199 |
| 2017-04-07 | $46.55 | $47.30 | $46.27 | $46.61 | $20.90 | 1,096,372 |
| 2017-04-06 | $46.43 | $47.01 | $46.08 | $46.63 | $20.91 | 965,859 |
| 2017-04-05 | $46.78 | $47.07 | $46.31 | $46.40 | $20.81 | 852,189 |
| 2017-04-04 | $46.11 | $46.67 | $45.30 | $46.57 | $20.89 | 797,764 |
| 2017-04-03 | $46.41 | $46.48 | $45.58 | $46.34 | $20.78 | 985,230 |
| 2017-03-31 | $46.22 | $47.16 | $46.12 | $46.37 | $20.80 | 1,937,955 |
| 2017-03-30 | $46.20 | $46.29 | $45.78 | $46.25 | $20.74 | 754,303 |
| 2017-03-29 | $45.99 | $46.34 | $45.62 | $46.21 | $20.72 | 844,485 |
| 2017-03-28 | $45.65 | $46.26 | $45.36 | $46.18 | $20.71 | 818,304 |
| 2017-03-27 | $45.36 | $45.84 | $44.82 | $45.75 | $20.52 | 867,613 |
| 2017-03-24 | $46.34 | $46.95 | $45.65 | $45.97 | $20.62 | 2,818,203 |
| 2017-03-23 | $45.74 | $47.23 | $45.66 | $46.30 | $20.76 | 1,056,816 |
| 2017-03-22 | $44.50 | $45.93 | $44.25 | $45.77 | $20.53 | 1,131,354 |
| 2017-03-21 | $45.21 | $45.42 | $44.45 | $44.50 | $19.96 | 973,512 |
| 2017-03-20 | $44.80 | $45.37 | $44.68 | $45.05 | $20.20 | 1,278,009 |
| 2017-03-17 | $44.50 | $44.97 | $43.96 | $44.83 | $20.11 | 2,641,044 |
| 2017-03-16 | $44.40 | $44.87 | $44.16 | $44.60 | $20.00 | 1,569,342 |
| 2017-03-15 | $45.10 | $45.13 | $43.95 | $44.39 | $19.91 | 19,532,049 |
| 2017-03-14 | $45.07 | $45.17 | $44.37 | $44.77 | $20.08 | 1,497,474 |
| 2017-03-13 | $43.81 | $45.04 | $43.81 | $44.86 | $20.12 | 1,559,431 |
| 2017-03-10 | $43.95 | $44.39 | $43.25 | $43.62 | $19.56 | 1,763,944 |
| 2017-03-09 | $43.05 | $43.95 | $42.87 | $43.62 | $19.56 | 1,819,350 |
| 2017-03-08 | $41.71 | $43.42 | $41.66 | $43.08 | $19.32 | 9,767,205 |
| 2017-03-07 | $45.49 | $45.50 | $44.35 | $44.73 | $20.06 | 1,615,546 |
| 2017-03-06 | $46.86 | $46.90 | $45.67 | $45.79 | $20.54 | 1,382,208 |
| 2017-03-03 | $47.46 | $47.48 | $46.33 | $47.12 | $21.13 | 1,416,373 |
| 2017-03-02 | $48.25 | $48.25 | $47.21 | $47.73 | $21.41 | 1,237,528 |
| 2017-03-01 | $47.49 | $49.19 | $47.35 | $48.40 | $21.71 | 1,599,390 |
| 2017-02-28 | $48.82 | $48.92 | $47.26 | $47.61 | $21.35 | 2,163,799 |
| 2017-02-27 | $48.92 | $48.98 | $48.22 | $48.97 | $21.96 | 1,211,509 |
| 2017-02-24 | $47.80 | $49.42 | $47.07 | $48.92 | $21.94 | 1,644,472 |
| 2017-02-23 | $47.74 | $47.74 | $46.40 | $47.37 | $21.24 | 1,391,532 |
| 2017-02-22 | $47.43 | $47.87 | $45.75 | $47.75 | $21.41 | 1,756,371 |
| 2017-02-21 | $45.20 | $46.18 | $44.73 | $46.16 | $20.70 | 1,613,703 |
| 2017-02-17 | $45.12 | $45.17 | $44.62 | $45.14 | $20.24 | 746,215 |
| 2017-02-16 | $45.08 | $45.42 | $44.63 | $45.07 | $20.21 | 1,125,486 |
| 2017-02-15 | $44.38 | $45.30 | $43.86 | $45.26 | $20.30 | 1,385,329 |
| 2017-02-14 | $44.25 | $45.13 | $44.08 | $45.04 | $19.89 | 1,316,085 |
| 2017-02-13 | $43.98 | $44.85 | $43.71 | $44.57 | $19.68 | 1,523,868 |
| 2017-02-10 | $43.49 | $43.57 | $43.10 | $43.57 | $19.24 | 627,373 |
| 2017-02-09 | $42.16 | $43.54 | $42.14 | $43.18 | $19.07 | 996,684 |
| 2017-02-08 | $41.49 | $42.00 | $41.26 | $41.80 | $18.46 | 838,195 |
| 2017-02-07 | $41.60 | $41.88 | $41.27 | $41.44 | $18.30 | 821,460 |
| 2017-02-06 | $41.51 | $42.08 | $41.25 | $41.70 | $18.42 | 787,182 |
| 2017-02-03 | $41.90 | $42.11 | $41.20 | $41.49 | $18.32 | 999,153 |
| 2017-02-02 | $41.63 | $41.98 | $41.44 | $41.62 | $18.38 | 589,734 |
| 2017-02-01 | $41.58 | $41.95 | $41.30 | $41.57 | $18.36 | 922,843 |
| 2017-01-31 | $41.06 | $41.70 | $41.03 | $41.52 | $18.34 | 827,757 |
| 2017-01-30 | $41.00 | $41.24 | $40.31 | $41.02 | $18.12 | 830,188 |
| 2017-01-27 | $41.46 | $41.60 | $40.84 | $40.89 | $18.06 | 498,004 |
| 2017-01-26 | $41.00 | $41.61 | $40.81 | $41.47 | $18.32 | 1,409,904 |
| 2017-01-25 | $41.67 | $42.26 | $40.33 | $40.87 | $18.05 | 2,358,186 |
| 2017-01-24 | $40.29 | $41.52 | $40.29 | $41.40 | $18.28 | 1,166,235 |
| 2017-01-23 | $39.96 | $40.54 | $39.87 | $40.25 | $17.78 | 919,560 |
| 2017-01-20 | $39.26 | $40.22 | $39.16 | $39.83 | $17.59 | 1,214,274 |
| 2017-01-19 | $39.21 | $39.35 | $38.72 | $39.05 | $17.25 | 522,198 |
| 2017-01-18 | $38.65 | $39.36 | $38.60 | $39.21 | $17.32 | 609,438 |
| 2017-01-17 | $38.93 | $39.37 | $38.56 | $38.58 | $17.04 | 790,333 |
| 2017-01-13 | $38.24 | $39.07 | $38.16 | $38.88 | $17.17 | 871,720 |
| 2017-01-12 | $37.97 | $38.28 | $37.55 | $38.19 | $16.87 | 800,952 |
| 2017-01-11 | $37.75 | $38.07 | $36.82 | $38.07 | $16.81 | 1,194,301 |
| 2017-01-10 | $36.54 | $38.29 | $36.38 | $37.56 | $16.59 | 3,660,843 |
| 2017-01-09 | $36.57 | $36.96 | $36.12 | $36.50 | $16.12 | 852,547 |
| 2017-01-06 | $36.24 | $36.75 | $36.00 | $36.47 | $16.11 | 557,365 |
| 2017-01-05 | $36.78 | $36.97 | $35.85 | $36.33 | $16.05 | 1,247,259 |
| 2017-01-04 | $36.54 | $37.02 | $36.47 | $36.82 | $16.26 | 1,113,276 |
| 2017-01-03 | $36.19 | $36.49 | $36.02 | $36.43 | $16.09 | 972,883 |
| 2016-12-30 | $35.57 | $36.00 | $35.32 | $35.93 | $15.87 | 851,035 |
| 2016-12-29 | $35.06 | $35.73 | $35.02 | $35.63 | $15.74 | 551,883 |
| 2016-12-28 | $35.25 | $35.32 | $34.89 | $35.14 | $15.52 | 351,394 |
| 2016-12-27 | $34.73 | $35.38 | $34.73 | $35.20 | $15.55 | 364,261 |
| 2016-12-23 | $34.63 | $35.10 | $34.59 | $34.82 | $15.38 | 508,953 |
| 2016-12-22 | $34.51 | $35.19 | $34.29 | $34.69 | $15.32 | 490,720 |
| 2016-12-21 | $35.22 | $35.53 | $34.58 | $34.58 | $15.27 | 419,626 |
| 2016-12-20 | $34.82 | $35.26 | $34.65 | $35.21 | $15.55 | 485,092 |
| 2016-12-19 | $34.87 | $35.37 | $34.51 | $34.72 | $15.33 | 1,105,101 |
| 2016-12-16 | $35.06 | $35.42 | $34.55 | $34.60 | $15.28 | 4,321,198 |
| 2016-12-15 | $34.76 | $35.35 | $34.43 | $34.79 | $15.36 | 1,037,265 |
| 2016-12-14 | $35.36 | $35.49 | $34.47 | $34.71 | $15.33 | 1,117,372 |
| 2016-12-13 | $35.00 | $35.47 | $34.40 | $35.33 | $15.60 | 836,811 |
| 2016-12-12 | $35.05 | $35.50 | $34.66 | $34.98 | $15.45 | 1,439,973 |
| 2016-12-09 | $34.22 | $35.07 | $34.00 | $34.93 | $15.43 | 1,231,603 |
| 2016-12-08 | $34.33 | $34.43 | $33.96 | $34.02 | $15.02 | 2,124,034 |
| 2016-12-07 | $34.08 | $34.44 | $33.91 | $34.25 | $15.13 | 1,123,780 |
| 2016-12-06 | $33.81 | $34.19 | $33.66 | $33.96 | $15.00 | 1,141,195 |
| 2016-12-05 | $33.39 | $34.04 | $33.34 | $33.91 | $14.98 | 733,312 |
| 2016-12-02 | $33.69 | $34.20 | $33.47 | $33.56 | $14.82 | 884,790 |
| 2016-12-01 | $33.26 | $34.84 | $33.21 | $33.69 | $14.88 | 2,982,544 |
| 2016-11-30 | $33.25 | $33.38 | $32.61 | $33.26 | $14.69 | 1,209,375 |
| 2016-11-29 | $33.23 | $33.82 | $33.18 | $33.26 | $14.69 | 1,821,331 |
| 2016-11-28 | $32.91 | $33.24 | $32.80 | $33.09 | $14.61 | 1,147,765 |
| 2016-11-25 | $32.55 | $33.08 | $32.47 | $32.89 | $14.53 | 520,788 |
| 2016-11-23 | $32.00 | $32.61 | $31.71 | $32.51 | $14.36 | 1,088,884 |
| 2016-11-22 | $32.02 | $32.40 | $31.88 | $32.09 | $14.17 | 2,191,578 |
| 2016-11-21 | $30.58 | $31.67 | $30.39 | $31.64 | $13.97 | 2,426,788 |
| 2016-11-18 | $30.23 | $30.42 | $29.91 | $30.23 | $13.35 | 2,040,234 |
| 2016-11-17 | $30.58 | $30.72 | $29.64 | $29.99 | $13.25 | 1,661,542 |
| 2016-11-16 | $31.20 | $31.54 | $30.64 | $30.69 | $13.55 | 1,413,913 |
| 2016-11-15 | $31.46 | $32.37 | $31.15 | $31.20 | $13.78 | 2,031,069 |
| 2016-11-14 | $31.75 | $32.79 | $30.64 | $31.14 | $13.75 | 3,130,998 |
| 2016-11-11 | $29.77 | $30.77 | $29.50 | $30.60 | $13.51 | 2,380,353 |
| 2016-11-10 | $30.78 | $30.80 | $28.91 | $29.77 | $13.15 | 4,754,061 |
| 2016-11-09 | $29.13 | $32.28 | $27.65 | $28.96 | $12.79 | 12,741,270 |
| 2016-11-08 | $24.03 | $24.40 | $23.72 | $23.88 | $10.55 | 1,066,054 |
| 2016-11-07 | $23.63 | $24.04 | $23.08 | $23.90 | $10.56 | 1,516,749 |
| 2016-11-04 | $23.28 | $23.80 | $23.17 | $23.58 | $10.41 | 1,921,389 |
| 2016-11-03 | $24.66 | $24.66 | $23.02 | $23.13 | $10.22 | 1,052,329 |
| 2016-11-02 | $23.72 | $23.72 | $23.20 | $23.23 | $10.26 | 785,896 |
| 2016-11-01 | $24.05 | $24.52 | $23.31 | $23.52 | $10.39 | 1,335,651 |
| 2016-10-31 | $23.64 | $24.07 | $23.52 | $23.96 | $10.58 | 1,296,739 |
| 2016-10-28 | $23.34 | $23.58 | $22.98 | $23.50 | $10.38 | 1,382,817 |
| 2016-10-27 | $23.51 | $23.57 | $22.90 | $23.25 | $10.27 | 1,117,506 |
| 2016-10-26 | $24.44 | $24.73 | $24.07 | $24.16 | $10.38 | 957,169 |
| 2016-10-25 | $24.25 | $24.71 | $24.18 | $24.48 | $10.52 | 693,168 |
| 2016-10-24 | $24.27 | $24.52 | $23.94 | $24.26 | $10.42 | 815,826 |
| 2016-10-21 | $23.34 | $24.51 | $23.32 | $24.28 | $10.43 | 3,269,476 |
| 2016-10-20 | $23.75 | $24.00 | $23.24 | $23.62 | $10.15 | 1,811,368 |
| 2016-10-19 | $24.19 | $24.37 | $23.57 | $23.77 | $10.21 | 1,636,221 |
| 2016-10-18 | $24.06 | $24.77 | $23.85 | $24.11 | $10.36 | 1,558,843 |
| 2016-10-17 | $23.41 | $23.94 | $23.41 | $23.56 | $10.12 | 832,465 |
| 2016-10-14 | $23.80 | $24.00 | $23.27 | $23.35 | $10.03 | 835,800 |
| 2016-10-13 | $23.98 | $24.00 | $23.44 | $23.56 | $10.12 | 1,028,983 |
| 2016-10-12 | $23.20 | $24.58 | $23.02 | $24.06 | $10.34 | 1,973,076 |
| 2016-10-11 | $23.31 | $23.44 | $22.60 | $22.87 | $9.83 | 1,060,768 |
| 2016-10-10 | $22.99 | $23.45 | $22.96 | $23.34 | $10.03 | 575,935 |
| 2016-10-07 | $23.63 | $23.78 | $22.92 | $22.99 | $9.88 | 1,216,935 |
| 2016-10-06 | $23.47 | $23.70 | $23.16 | $23.48 | $10.09 | 1,010,352 |
| 2016-10-05 | $23.85 | $24.02 | $23.55 | $23.58 | $10.13 | 1,016,245 |
| 2016-10-04 | $24.15 | $24.22 | $23.53 | $23.82 | $10.23 | 1,860,246 |
| 2016-10-03 | $23.45 | $24.11 | $23.34 | $24.09 | $10.35 | 1,409,671 |
| 2016-09-30 | $23.84 | $24.09 | $23.63 | $23.78 | $10.22 | 1,453,218 |
| 2016-09-29 | $23.38 | $23.67 | $23.11 | $23.27 | $10.00 | 2,033,815 |
| 2016-09-28 | $23.75 | $24.20 | $23.15 | $23.46 | $10.08 | 2,776,036 |
| 2016-09-27 | $24.21 | $24.24 | $23.33 | $23.68 | $10.17 | 2,639,488 |
| 2016-09-26 | $24.97 | $25.28 | $24.51 | $24.62 | $10.58 | 1,987,018 |
| 2016-09-23 | $25.06 | $25.28 | $24.68 | $25.11 | $10.79 | 1,364,938 |
| 2016-09-22 | $24.41 | $25.87 | $24.39 | $25.22 | $10.84 | 2,652,880 |
| 2016-09-21 | $23.37 | $24.37 | $23.32 | $24.29 | $10.44 | 1,821,169 |
| 2016-09-20 | $23.80 | $23.96 | $23.31 | $23.33 | $10.02 | 2,431,522 |
| 2016-09-19 | $23.19 | $23.83 | $22.85 | $23.80 | $10.23 | 2,739,390 |
| 2016-09-16 | $21.95 | $24.89 | $21.95 | $23.17 | $9.95 | 6,465,454 |
| 2016-09-15 | $21.87 | $22.15 | $21.70 | $22.04 | $9.47 | 1,713,510 |
| 2016-09-14 | $21.92 | $22.39 | $21.79 | $21.98 | $9.44 | 3,246,609 |
| 2016-09-13 | $21.43 | $21.90 | $21.42 | $21.82 | $9.37 | 2,600,443 |
| 2016-09-12 | $21.31 | $21.96 | $21.27 | $21.80 | $9.37 | 2,174,532 |
| 2016-09-09 | $21.57 | $21.67 | $21.26 | $21.46 | $9.22 | 2,473,794 |
| 2016-09-08 | $21.34 | $21.92 | $21.34 | $21.77 | $9.35 | 1,807,527 |
| 2016-09-07 | $21.40 | $21.57 | $21.14 | $21.51 | $9.24 | 2,333,742 |
| 2016-09-06 | $20.85 | $21.31 | $20.76 | $21.27 | $9.14 | 2,757,163 |
| 2016-09-02 | $19.69 | $20.97 | $19.69 | $20.85 | $8.96 | 3,337,479 |
| 2016-09-01 | $19.88 | $19.88 | $19.42 | $19.68 | $8.46 | 1,909,813 |
| 2016-08-31 | $19.74 | $20.31 | $19.34 | $20.04 | $8.61 | 4,660,789 |
| 2016-08-30 | $21.06 | $21.20 | $19.59 | $19.74 | $8.48 | 6,937,914 |
| 2016-08-29 | $22.00 | $22.59 | $20.18 | $21.25 | $9.13 | 8,086,111 |
| 2016-08-26 | $22.60 | $22.63 | $21.74 | $21.91 | $9.41 | 3,052,567 |
| 2016-08-25 | $22.56 | $23.04 | $22.21 | $22.76 | $9.78 | 3,342,895 |
| 2016-08-24 | $23.25 | $23.25 | $22.36 | $22.70 | $9.75 | 4,934,922 |
| 2016-08-23 | $24.57 | $24.70 | $23.11 | $23.51 | $10.10 | 6,925,075 |
| 2016-08-22 | $24.18 | $25.00 | $23.75 | $24.63 | $10.58 | 9,141,570 |
| 2016-08-19 | $22.00 | $23.98 | $21.30 | $23.68 | $10.17 | 26,204,623 |
| 2016-08-18 | $32.32 | $32.58 | $16.26 | $19.51 | $8.38 | 37,203,139 |
| 2016-08-17 | $32.10 | $32.31 | $31.61 | $32.29 | $13.87 | 594,597 |
| 2016-08-16 | $32.41 | $32.43 | $31.92 | $32.03 | $13.76 | 572,628 |
| 2016-08-15 | $32.42 | $32.74 | $32.42 | $32.44 | $13.94 | 458,239 |
| 2016-08-12 | $32.39 | $32.74 | $32.32 | $32.43 | $13.93 | 500,581 |
| 2016-08-11 | $32.25 | $32.38 | $31.96 | $32.22 | $13.84 | 560,704 |
| 2016-08-10 | $32.48 | $32.59 | $32.02 | $32.24 | $13.85 | 1,048,110 |
| 2016-08-09 | $32.53 | $32.67 | $32.29 | $32.47 | $13.95 | 548,989 |
| 2016-08-08 | $32.48 | $32.63 | $32.38 | $32.52 | $13.97 | 544,161 |
| 2016-08-05 | $31.88 | $32.56 | $31.70 | $32.33 | $13.89 | 1,001,487 |
| 2016-08-04 | $32.79 | $32.95 | $31.60 | $31.78 | $13.65 | 1,444,075 |
| 2016-08-03 | $33.88 | $34.08 | $32.65 | $32.86 | $14.12 | 1,073,287 |
| 2016-08-02 | $34.63 | $35.05 | $33.86 | $34.02 | $14.62 | 743,544 |
| 2016-08-01 | $34.57 | $34.92 | $34.38 | $34.84 | $14.97 | 713,361 |
| 2016-07-29 | $33.90 | $34.63 | $33.80 | $34.61 | $14.87 | 623,404 |
| 2016-07-28 | $33.82 | $34.13 | $33.53 | $33.96 | $14.59 | 892,966 |
| 2016-07-27 | $34.77 | $34.77 | $34.18 | $34.34 | $14.48 | 665,340 |
| 2016-07-26 | $34.93 | $35.08 | $34.06 | $34.73 | $14.64 | 922,137 |
| 2016-07-25 | $34.73 | $35.00 | $34.68 | $34.85 | $14.69 | 443,677 |
| 2016-07-22 | $34.49 | $34.76 | $34.40 | $34.72 | $14.64 | 465,472 |
| 2016-07-21 | $34.65 | $34.70 | $34.23 | $34.46 | $14.53 | 675,495 |
| 2016-07-20 | $34.53 | $34.89 | $34.31 | $34.65 | $14.61 | 664,939 |
| 2016-07-19 | $35.01 | $35.01 | $34.30 | $34.54 | $14.56 | 594,802 |
| 2016-07-18 | $34.82 | $35.14 | $34.65 | $35.08 | $14.79 | 454,213 |
| 2016-07-15 | $34.66 | $34.82 | $34.40 | $34.73 | $14.64 | 389,508 |
| 2016-07-14 | $35.02 | $35.13 | $34.54 | $34.59 | $14.58 | 626,064 |
| 2016-07-13 | $34.60 | $35.00 | $34.43 | $34.99 | $14.75 | 644,667 |
| 2016-07-12 | $34.23 | $34.75 | $34.22 | $34.56 | $14.57 | 607,459 |
| 2016-07-11 | $33.90 | $34.50 | $33.72 | $34.24 | $14.43 | 815,952 |
| 2016-07-08 | $33.70 | $34.11 | $33.44 | $33.73 | $14.22 | 672,057 |
| 2016-07-07 | $34.32 | $34.41 | $33.57 | $33.62 | $14.17 | 564,514 |
| 2016-07-06 | $33.95 | $34.56 | $33.63 | $34.50 | $14.54 | 827,278 |
| 2016-07-05 | $33.84 | $34.06 | $33.62 | $34.03 | $14.35 | 715,975 |
| 2016-07-01 | $34.02 | $34.21 | $33.70 | $33.87 | $14.28 | 905,046 |
| 2016-06-30 | $33.82 | $34.19 | $33.41 | $34.18 | $14.41 | 1,479,756 |
| 2016-06-29 | $33.38 | $33.82 | $33.21 | $33.80 | $14.25 | 1,129,645 |
| 2016-06-28 | $33.51 | $33.64 | $32.97 | $33.16 | $13.98 | 734,521 |
| 2016-06-27 | $33.20 | $33.49 | $32.76 | $33.21 | $14.00 | 612,829 |
| 2016-06-24 | $33.05 | $33.88 | $32.79 | $33.55 | $14.14 | 1,533,580 |
| 2016-06-23 | $33.67 | $33.89 | $33.58 | $33.87 | $14.28 | 461,166 |
| 2016-06-22 | $33.29 | $33.62 | $33.25 | $33.36 | $14.06 | 493,231 |
| 2016-06-21 | $33.24 | $33.50 | $33.14 | $33.35 | $14.06 | 379,515 |
| 2016-06-20 | $33.08 | $33.43 | $32.92 | $33.28 | $14.03 | 414,117 |
| 2016-06-17 | $32.78 | $33.04 | $32.45 | $32.84 | $13.84 | 1,398,352 |
| 2016-06-16 | $32.60 | $32.88 | $32.22 | $32.74 | $13.80 | 568,579 |
| 2016-06-15 | $32.73 | $33.12 | $32.63 | $32.79 | $13.82 | 495,559 |
| 2016-06-14 | $33.00 | $33.18 | $32.51 | $32.77 | $13.81 | 594,627 |
| 2016-06-13 | $33.59 | $33.70 | $33.04 | $33.11 | $13.96 | 438,346 |
| 2016-06-10 | $33.75 | $33.95 | $33.43 | $33.61 | $14.17 | 340,683 |
| 2016-06-09 | $33.68 | $34.00 | $33.64 | $33.93 | $14.30 | 350,889 |
| 2016-06-08 | $33.69 | $33.98 | $33.61 | $33.80 | $14.25 | 311,979 |
| 2016-06-07 | $33.66 | $33.97 | $33.54 | $33.66 | $14.19 | 579,915 |
| 2016-06-06 | $33.61 | $34.10 | $33.52 | $33.66 | $14.19 | 378,390 |
| 2016-06-03 | $33.72 | $33.96 | $33.59 | $33.63 | $14.18 | 540,687 |
| 2016-06-02 | $33.16 | $33.60 | $33.16 | $33.42 | $14.09 | 671,431 |
| 2016-06-01 | $33.17 | $33.54 | $32.96 | $33.29 | $14.03 | 463,669 |
| 2016-05-31 | $33.33 | $33.47 | $32.96 | $33.26 | $14.02 | 1,354,227 |
| 2016-05-27 | $33.21 | $33.48 | $33.09 | $33.27 | $14.03 | 499,762 |
| 2016-05-26 | $32.42 | $33.32 | $32.40 | $33.18 | $13.99 | 729,766 |
| 2016-05-25 | $32.48 | $32.64 | $32.12 | $32.41 | $13.66 | 353,077 |
| 2016-05-24 | $31.88 | $32.54 | $31.82 | $32.50 | $13.70 | 581,398 |
| 2016-05-23 | $31.65 | $32.03 | $31.49 | $31.67 | $13.35 | 468,391 |
| 2016-05-20 | $31.45 | $32.04 | $31.35 | $31.58 | $13.31 | 603,769 |
| 2016-05-19 | $30.88 | $31.38 | $30.74 | $31.22 | $13.16 | 471,319 |
| 2016-05-18 | $31.41 | $31.71 | $30.93 | $31.16 | $13.14 | 486,967 |
| 2016-05-17 | $32.39 | $32.50 | $31.15 | $31.37 | $13.22 | 913,650 |
| 2016-05-16 | $32.56 | $32.75 | $32.25 | $32.51 | $13.71 | 706,138 |
| 2016-05-13 | $32.75 | $32.88 | $32.35 | $32.60 | $13.74 | 880,945 |
| 2016-05-12 | $32.83 | $32.92 | $32.14 | $32.72 | $13.79 | 720,769 |
| 2016-05-11 | $33.05 | $33.15 | $32.73 | $32.75 | $13.81 | 821,872 |
| 2016-05-10 | $32.95 | $33.17 | $32.77 | $33.02 | $13.92 | 412,860 |
| 2016-05-09 | $32.80 | $33.15 | $32.64 | $32.84 | $13.84 | 573,646 |
| 2016-05-06 | $33.17 | $33.44 | $32.49 | $32.84 | $13.84 | 1,092,882 |
| 2016-05-05 | $32.53 | $33.49 | $32.42 | $33.36 | $14.06 | 1,045,185 |
| 2016-05-04 | $32.02 | $32.89 | $32.02 | $32.53 | $13.71 | 600,291 |
| 2016-05-03 | $31.75 | $32.56 | $31.70 | $32.25 | $13.60 | 612,058 |
| 2016-05-02 | $32.09 | $32.33 | $31.85 | $32.02 | $13.50 | 660,832 |
| 2016-04-29 | $32.50 | $32.67 | $31.39 | $32.03 | $13.50 | 814,170 |
| 2016-04-28 | $32.70 | $33.52 | $32.33 | $32.60 | $13.74 | 848,005 |
| 2016-04-27 | $33.00 | $33.10 | $32.60 | $33.08 | $13.67 | 622,702 |
| 2016-04-26 | $32.45 | $32.90 | $32.20 | $32.81 | $13.56 | 775,702 |
| 2016-04-25 | $32.38 | $32.43 | $32.15 | $32.34 | $13.37 | 998,116 |
| 2016-04-22 | $32.81 | $32.90 | $32.30 | $32.42 | $13.40 | 846,573 |
| 2016-04-21 | $33.33 | $33.45 | $32.42 | $32.59 | $13.47 | 933,052 |
| 2016-04-20 | $33.89 | $33.99 | $33.21 | $33.31 | $13.77 | 704,215 |
| 2016-04-19 | $34.68 | $34.85 | $33.73 | $33.87 | $14.00 | 601,369 |
| 2016-04-18 | $33.55 | $34.67 | $33.50 | $34.62 | $14.31 | 808,089 |
| 2016-04-15 | $33.60 | $33.88 | $33.56 | $33.57 | $13.88 | 478,254 |
| 2016-04-14 | $34.22 | $34.22 | $33.60 | $33.65 | $13.91 | 508,596 |
| 2016-04-13 | $34.20 | $34.38 | $33.88 | $34.16 | $14.12 | 814,330 |
| 2016-04-12 | $34.25 | $34.52 | $33.95 | $34.12 | $14.10 | 455,559 |
| 2016-04-11 | $33.55 | $34.44 | $33.34 | $34.14 | $14.11 | 680,362 |
| 2016-04-08 | $33.47 | $33.85 | $33.07 | $33.18 | $13.71 | 534,715 |
| 2016-04-07 | $33.24 | $33.47 | $32.72 | $33.19 | $13.72 | 1,033,710 |
| 2016-04-06 | $33.73 | $33.82 | $33.16 | $33.40 | $13.81 | 947,416 |
| 2016-04-05 | $33.79 | $34.00 | $33.55 | $33.73 | $13.94 | 669,201 |
| 2016-04-04 | $34.51 | $34.71 | $34.01 | $34.02 | $14.06 | 417,703 |
| 2016-04-01 | $34.37 | $34.73 | $33.80 | $34.56 | $14.28 | 770,103 |
| 2016-03-31 | $34.33 | $35.05 | $34.25 | $34.67 | $14.33 | 1,173,444 |
| 2016-03-30 | $34.30 | $34.65 | $34.10 | $34.44 | $14.24 | 809,626 |
| 2016-03-29 | $33.10 | $34.15 | $33.03 | $34.15 | $14.12 | 763,437 |
| 2016-03-28 | $32.92 | $33.38 | $32.75 | $33.14 | $13.70 | 570,328 |
| 2016-03-24 | $32.03 | $32.83 | $31.79 | $32.81 | $13.56 | 489,969 |
| 2016-03-23 | $32.69 | $32.89 | $32.32 | $32.35 | $13.37 | 546,640 |
| 2016-03-22 | $32.33 | $32.92 | $32.06 | $32.79 | $13.55 | 613,998 |
| 2016-03-21 | $33.02 | $33.16 | $32.27 | $32.56 | $13.46 | 617,880 |
| 2016-03-18 | $32.87 | $33.26 | $32.54 | $33.24 | $13.74 | 1,351,011 |
| 2016-03-17 | $31.14 | $32.96 | $31.14 | $32.64 | $13.49 | 1,079,308 |
| 2016-03-16 | $29.88 | $31.19 | $29.76 | $31.12 | $12.86 | 708,784 |
| 2016-03-15 | $30.34 | $30.52 | $29.57 | $30.05 | $12.42 | 625,933 |
| 2016-03-14 | $30.79 | $31.00 | $30.37 | $30.71 | $12.69 | 695,670 |
| 2016-03-11 | $29.77 | $30.96 | $29.60 | $30.92 | $12.78 | 975,142 |
| 2016-03-10 | $29.60 | $29.79 | $28.95 | $29.39 | $12.15 | 454,842 |
| 2016-03-09 | $28.92 | $29.52 | $28.82 | $29.42 | $12.16 | 523,951 |
| 2016-03-08 | $29.48 | $29.57 | $28.75 | $28.79 | $11.90 | 591,946 |
| 2016-03-07 | $29.35 | $29.61 | $29.05 | $29.59 | $12.23 | 1,084,320 |
| 2016-03-04 | $30.56 | $30.67 | $29.34 | $29.42 | $12.16 | 1,039,269 |
| 2016-03-03 | $30.01 | $30.67 | $29.92 | $30.64 | $12.66 | 713,178 |
| 2016-03-02 | $29.23 | $30.04 | $28.91 | $29.97 | $12.39 | 756,189 |
| 2016-03-01 | $29.22 | $29.35 | $28.92 | $29.24 | $12.09 | 549,891 |
| 2016-02-29 | $28.61 | $29.33 | $28.41 | $29.04 | $12.00 | 1,123,441 |
| 2016-02-26 | $28.57 | $28.93 | $28.39 | $28.61 | $11.83 | 653,890 |
| 2016-02-25 | $28.11 | $28.45 | $27.88 | $28.41 | $11.74 | 481,198 |
| 2016-02-24 | $27.87 | $28.60 | $27.32 | $27.94 | $11.55 | 542,449 |
| 2016-02-23 | $28.63 | $28.76 | $28.09 | $28.10 | $11.61 | 514,011 |
| 2016-02-22 | $28.55 | $28.97 | $28.10 | $28.66 | $11.85 | 898,824 |
| 2016-02-19 | $29.16 | $29.36 | $27.18 | $28.00 | $11.57 | 1,360,383 |
| 2016-02-18 | $28.74 | $29.51 | $28.36 | $29.42 | $12.16 | 2,089,345 |
| 2016-02-17 | $28.06 | $30.20 | $27.76 | $28.90 | $11.95 | 1,703,863 |
| 2016-02-16 | $26.49 | $27.78 | $26.49 | $27.65 | $11.43 | 975,061 |
| 2016-02-12 | $26.33 | $26.58 | $26.04 | $26.32 | $10.88 | 597,643 |
| 2016-02-11 | $26.06 | $26.32 | $25.52 | $26.08 | $10.78 | 1,008,555 |
| 2016-02-10 | $27.63 | $28.21 | $27.07 | $27.10 | $10.93 | 786,975 |
| 2016-02-09 | $27.29 | $27.82 | $26.68 | $27.45 | $11.07 | 898,939 |
| 2016-02-08 | $28.92 | $28.92 | $27.13 | $27.57 | $11.12 | 824,946 |
| 2016-02-05 | $29.87 | $30.30 | $28.89 | $29.02 | $11.70 | 1,062,280 |
| 2016-02-04 | $29.04 | $30.17 | $29.04 | $30.11 | $12.14 | 676,464 |
| 2016-02-03 | $28.88 | $29.12 | $28.41 | $29.04 | $11.71 | 1,165,833 |
| 2016-02-02 | $29.03 | $29.36 | $28.53 | $28.55 | $11.51 | 1,031,313 |
| 2016-02-01 | $29.37 | $29.68 | $29.07 | $29.32 | $11.82 | 577,687 |
| 2016-01-29 | $28.32 | $29.65 | $28.31 | $29.58 | $11.93 | 1,094,616 |
| 2016-01-28 | $28.31 | $28.36 | $27.89 | $28.11 | $11.34 | 399,912 |
| 2016-01-27 | $28.30 | $28.44 | $27.78 | $28.07 | $11.32 | 588,996 |
| 2016-01-26 | $27.34 | $28.49 | $27.29 | $28.46 | $11.48 | 657,939 |
| 2016-01-25 | $27.55 | $27.68 | $26.88 | $27.05 | $10.91 | 517,207 |
| 2016-01-22 | $27.28 | $27.84 | $27.12 | $27.71 | $11.17 | 526,468 |
| 2016-01-21 | $27.23 | $27.35 | $26.75 | $26.98 | $10.88 | 728,712 |
| 2016-01-20 | $27.25 | $27.55 | $26.06 | $27.02 | $10.90 | 798,711 |
| 2016-01-19 | $27.47 | $27.83 | $27.02 | $27.65 | $11.15 | 599,328 |
| 2016-01-15 | $26.97 | $27.16 | $26.30 | $27.16 | $10.95 | 798,726 |
| 2016-01-14 | $27.18 | $27.84 | $26.82 | $27.59 | $11.13 | 824,764 |
| 2016-01-13 | $27.72 | $27.92 | $26.98 | $27.09 | $10.92 | 632,251 |
| 2016-01-12 | $27.82 | $28.04 | $27.26 | $27.57 | $11.12 | 676,713 |
| 2016-01-11 | $27.16 | $27.67 | $27.16 | $27.56 | $11.11 | 668,674 |
| 2016-01-08 | $28.19 | $28.23 | $27.05 | $27.14 | $10.94 | 909,664 |
| 2016-01-07 | $28.46 | $28.69 | $27.98 | $27.98 | $11.28 | 457,287 |
| 2016-01-06 | $28.75 | $29.20 | $28.74 | $28.99 | $11.69 | 497,361 |
| 2016-01-05 | $28.76 | $29.17 | $28.50 | $29.00 | $11.70 | 874,245 |
| 2016-01-04 | $28.63 | $28.98 | $28.40 | $28.77 | $11.60 | 846,771 |
| 2015-12-31 | $28.48 | $29.09 | $28.30 | $28.91 | $11.66 | 715,212 |
| 2015-12-30 | $28.90 | $29.08 | $28.47 | $28.52 | $11.50 | 498,132 |
| 2015-12-29 | $28.61 | $28.97 | $28.51 | $28.97 | $11.68 | 537,160 |
| 2015-12-28 | $28.24 | $28.55 | $27.96 | $28.53 | $11.51 | 641,743 |
| 2015-12-24 | $28.27 | $28.44 | $27.93 | $28.36 | $11.44 | 596,148 |
| 2015-12-23 | $27.67 | $28.34 | $27.40 | $28.33 | $11.42 | 719,130 |
| 2015-12-22 | $26.65 | $27.48 | $26.50 | $27.41 | $11.05 | 1,178,376 |
| 2015-12-21 | $27.32 | $27.38 | $26.00 | $26.51 | $10.69 | 1,287,441 |
| 2015-12-18 | $26.87 | $27.42 | $26.82 | $27.13 | $10.94 | 3,029,970 |
| 2015-12-17 | $27.93 | $27.95 | $26.96 | $26.99 | $10.88 | 982,617 |
| 2015-12-16 | $27.52 | $27.99 | $27.30 | $27.89 | $11.25 | 1,120,536 |
| 2015-12-15 | $27.35 | $28.04 | $26.93 | $27.30 | $11.01 | 842,887 |
| 2015-12-14 | $28.08 | $28.25 | $27.16 | $27.26 | $10.99 | 1,019,641 |
| 2015-12-11 | $28.20 | $28.49 | $27.77 | $28.15 | $11.35 | 889,915 |
| 2015-12-10 | $28.01 | $28.37 | $27.85 | $28.19 | $11.37 | 744,018 |
| 2015-12-09 | $27.99 | $28.60 | $27.81 | $27.92 | $11.26 | 640,462 |
| 2015-12-08 | $28.52 | $29.28 | $27.72 | $28.15 | $11.35 | 933,738 |
| 2015-12-07 | $29.24 | $29.24 | $28.55 | $28.75 | $11.59 | 735,600 |
| 2015-12-04 | $29.32 | $29.79 | $29.17 | $29.26 | $11.80 | 526,117 |
| 2015-12-03 | $29.87 | $29.98 | $29.25 | $29.28 | $11.81 | 631,980 |
| 2015-12-02 | $29.90 | $30.31 | $29.69 | $29.89 | $12.05 | 556,867 |
| 2015-12-01 | $29.46 | $29.92 | $29.34 | $29.92 | $12.07 | 687,103 |
| 2015-11-30 | $29.68 | $30.01 | $29.25 | $29.32 | $11.82 | 1,089,901 |
| 2015-11-27 | $29.71 | $29.85 | $29.52 | $29.68 | $11.97 | 443,791 |
| 2015-11-25 | $30.27 | $30.36 | $29.74 | $29.79 | $12.01 | 567,204 |
| 2015-11-24 | $30.26 | $30.64 | $30.01 | $30.28 | $12.21 | 753,949 |
| 2015-11-23 | $29.89 | $30.54 | $29.81 | $30.51 | $12.30 | 1,059,993 |
| 2015-11-20 | $29.00 | $29.88 | $28.91 | $29.85 | $12.04 | 647,917 |
| 2015-11-19 | $28.63 | $29.12 | $28.53 | $28.82 | $11.62 | 727,392 |
| 2015-11-18 | $27.99 | $28.67 | $27.68 | $28.65 | $11.55 | 962,922 |
| 2015-11-17 | $28.25 | $28.37 | $27.83 | $27.93 | $11.26 | 616,129 |
| 2015-11-16 | $27.55 | $28.39 | $27.55 | $28.38 | $11.45 | 946,257 |
| 2015-11-13 | $28.37 | $28.56 | $27.63 | $27.65 | $11.15 | 888,441 |
| 2015-11-12 | $28.66 | $28.90 | $28.00 | $28.23 | $11.38 | 1,121,895 |
| 2015-11-11 | $30.19 | $30.21 | $29.43 | $29.50 | $11.63 | 741,357 |
| 2015-11-10 | $30.28 | $30.53 | $30.00 | $30.14 | $11.88 | 702,844 |
| 2015-11-09 | $31.65 | $31.83 | $30.23 | $30.27 | $11.93 | 1,105,155 |
| 2015-11-06 | $33.00 | $33.34 | $31.09 | $31.76 | $12.52 | 1,127,754 |
| 2015-11-05 | $33.24 | $34.05 | $32.93 | $33.39 | $13.16 | 985,816 |
| 2015-11-04 | $32.90 | $32.95 | $32.15 | $32.42 | $12.78 | 680,743 |
| 2015-11-03 | $33.08 | $33.29 | $32.82 | $32.85 | $12.95 | 714,937 |
| 2015-11-02 | $32.22 | $33.23 | $32.13 | $33.18 | $13.08 | 1,270,795 |
| 2015-10-30 | $32.63 | $33.13 | $31.30 | $32.27 | $12.72 | 1,715,160 |
| 2015-10-29 | $32.22 | $32.69 | $32.22 | $32.68 | $12.88 | 524,187 |
| 2015-10-28 | $31.51 | $32.46 | $31.51 | $32.46 | $12.80 | 652,150 |
| 2015-10-27 | $32.04 | $32.11 | $31.16 | $31.28 | $12.33 | 610,248 |
| 2015-10-26 | $32.26 | $32.43 | $31.98 | $32.14 | $12.67 | 322,860 |
| 2015-10-23 | $32.18 | $32.56 | $31.95 | $32.35 | $12.75 | 431,599 |
| 2015-10-22 | $31.96 | $32.30 | $31.87 | $32.08 | $12.65 | 441,972 |
| 2015-10-21 | $32.00 | $32.03 | $31.64 | $31.70 | $12.50 | 363,103 |
| 2015-10-20 | $31.65 | $32.03 | $31.65 | $31.85 | $12.56 | 638,605 |
| 2015-10-19 | $31.73 | $31.78 | $31.49 | $31.76 | $12.52 | 644,593 |
| 2015-10-16 | $31.74 | $31.82 | $31.45 | $31.82 | $12.54 | 593,017 |
| 2015-10-15 | $31.32 | $31.84 | $30.97 | $31.63 | $12.47 | 652,863 |
| 2015-10-14 | $31.52 | $31.78 | $31.17 | $31.30 | $12.34 | 491,931 |
| 2015-10-13 | $31.88 | $32.01 | $31.52 | $31.55 | $12.44 | 557,284 |
| 2015-10-12 | $31.63 | $32.12 | $31.63 | $31.95 | $12.59 | 675,447 |
| 2015-10-09 | $31.83 | $31.98 | $31.53 | $31.62 | $12.46 | 521,802 |
| 2015-10-08 | $31.64 | $31.91 | $31.46 | $31.79 | $12.53 | 721,741 |
| 2015-10-07 | $30.80 | $31.66 | $30.74 | $31.65 | $12.48 | 538,263 |
| 2015-10-06 | $31.10 | $31.30 | $30.73 | $30.78 | $12.13 | 453,999 |
| 2015-10-05 | $30.02 | $31.16 | $29.94 | $31.15 | $12.28 | 737,722 |
| 2015-10-02 | $29.31 | $30.07 | $28.97 | $29.78 | $11.74 | 591,726 |
| 2015-10-01 | $29.73 | $30.28 | $29.13 | $29.43 | $11.60 | 1,343,754 |
| 2015-09-30 | $29.97 | $30.20 | $29.62 | $29.74 | $11.72 | 812,545 |
| 2015-09-29 | $29.77 | $29.99 | $29.55 | $29.81 | $11.75 | 475,968 |
| 2015-09-28 | $30.38 | $30.42 | $29.62 | $29.78 | $11.74 | 540,993 |
| 2015-09-25 | $30.42 | $30.74 | $30.02 | $30.50 | $12.02 | 676,296 |
| 2015-09-24 | $30.31 | $30.45 | $29.85 | $30.17 | $11.89 | 814,504 |
| 2015-09-23 | $30.73 | $30.91 | $30.31 | $30.48 | $12.02 | 549,006 |
| 2015-09-22 | $31.10 | $31.19 | $30.57 | $30.69 | $12.10 | 963,874 |
| 2015-09-21 | $31.39 | $31.48 | $31.04 | $31.29 | $12.33 | 515,605 |
| 2015-09-18 | $30.49 | $31.33 | $30.36 | $31.24 | $12.31 | 1,625,085 |
| 2015-09-17 | $30.95 | $31.61 | $30.60 | $30.93 | $12.19 | 1,265,415 |
| 2015-09-16 | $30.27 | $31.28 | $30.15 | $31.02 | $12.23 | 1,316,556 |
| 2015-09-15 | $30.05 | $30.47 | $29.86 | $30.28 | $11.94 | 907,771 |
| 2015-09-14 | $29.78 | $30.19 | $29.62 | $29.98 | $11.82 | 577,188 |
| 2015-09-11 | $29.09 | $29.79 | $28.96 | $29.78 | $11.74 | 643,599 |
| 2015-09-10 | $29.34 | $29.67 | $29.00 | $29.15 | $11.49 | 563,371 |
| 2015-09-09 | $29.87 | $29.97 | $29.32 | $29.36 | $11.57 | 791,781 |
| 2015-09-08 | $29.60 | $29.74 | $29.30 | $29.57 | $11.66 | 1,011,178 |
| 2015-09-04 | $29.07 | $29.27 | $28.83 | $29.13 | $11.48 | 564,426 |
| 2015-09-03 | $29.68 | $29.94 | $29.39 | $29.46 | $11.61 | 524,172 |
| 2015-09-02 | $29.72 | $29.72 | $29.08 | $29.57 | $11.66 | 987,253 |
| 2015-09-01 | $29.67 | $29.76 | $29.23 | $29.33 | $11.56 | 877,561 |
| 2015-08-31 | $30.44 | $30.55 | $30.01 | $30.03 | $11.84 | 1,244,251 |
| 2015-08-28 | $30.66 | $30.72 | $29.98 | $30.41 | $11.99 | 1,161,022 |
| 2015-08-27 | $30.12 | $30.92 | $29.73 | $30.59 | $12.06 | 932,862 |
| 2015-08-26 | $30.09 | $30.80 | $29.28 | $29.90 | $11.79 | 973,864 |
Geo Group Inc (GEO) News Headlines
.jpg)
.jpg)
.jpg)
Judge blocks tighter Washington state oversight of immigration detention center
None
reuters.com March 10, 2024Recent Geo Group Inc (GEO) News
Similar Companies to Geo Group Inc (GEO) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |