Lattice Semiconductor Corp (LSCC) Exchange: NASDAQ
Data as of April 25, 2024
$79.68 ($0.62) 0.78%
Lattice Semiconductor Corp - Daily Information
Click for more stock information on Lattice Semiconductor Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $78.65 |
| Previous Close | $79.68 |
| High | $79.96 |
| Low | $78.05 |
| Adjusted Open | $78.65 |
| Previous Adjusted Close | $79.68 |
| Adjusted High | $79.96 |
| Adjusted Low | $78.05 |
About Lattice Semiconductor Corp (LSCC)
Lattice Semiconductor is the low power programmable leader. We solve customer problems across the network, from the Edge to the Cloud, in the growing Communications, Computing, Industrial, Automotive, and Consumer markets. Our technology, long-standing relationships, and commitment to world-class support let our customers quickly and easily unleash their innovation to create a smart, secure, and connected world.
Invest in Lattice Semiconductor Corp (LSCC)
Historical Stock Data for Lattice Semiconductor Corp (LSCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $78.65 | $79.96 | $78.05 | $79.68 | $79.68 | 1,088,121 |
| 2024-03-21 | $79.94 | $80.47 | $78.46 | $79.06 | $79.06 | 1,676,792 |
| 2024-03-20 | $76.98 | $78.50 | $75.86 | $77.56 | $77.56 | 1,325,715 |
| 2024-03-19 | $74.81 | $77.30 | $74.43 | $76.87 | $76.87 | 1,679,358 |
| 2024-03-18 | $77.18 | $77.44 | $75.58 | $75.80 | $75.80 | 1,524,876 |
| 2024-03-15 | $75.35 | $76.96 | $74.37 | $75.65 | $75.65 | 2,926,677 |
| 2024-03-14 | $77.58 | $78.58 | $75.32 | $76.50 | $76.50 | 1,916,477 |
| 2024-03-13 | $79.59 | $80.89 | $77.74 | $77.94 | $77.94 | 1,557,410 |
| 2024-03-12 | $81.29 | $81.53 | $79.13 | $81.23 | $81.23 | 1,417,496 |
| 2024-03-11 | $79.99 | $81.30 | $78.94 | $80.08 | $80.08 | 1,798,317 |
| 2024-03-08 | $83.92 | $84.40 | $80.36 | $80.45 | $80.45 | 1,741,602 |
| 2024-03-07 | $81.13 | $85.69 | $80.80 | $83.57 | $83.57 | 2,425,234 |
| 2024-03-06 | $79.50 | $81.94 | $78.70 | $80.76 | $80.76 | 1,748,848 |
| 2024-03-05 | $78.11 | $78.47 | $75.98 | $77.29 | $77.29 | 2,077,340 |
| 2024-03-04 | $79.22 | $79.95 | $78.24 | $79.29 | $79.29 | 1,654,156 |
| 2024-03-01 | $77.00 | $79.19 | $75.66 | $78.20 | $78.20 | 2,182,823 |
| 2024-02-29 | $74.37 | $76.88 | $74.37 | $76.61 | $76.61 | 2,060,241 |
| 2024-02-28 | $73.32 | $73.93 | $72.53 | $73.28 | $73.28 | 1,409,766 |
| 2024-02-27 | $75.62 | $76.11 | $73.96 | $74.21 | $74.21 | 1,719,182 |
| 2024-02-26 | $75.75 | $75.75 | $74.37 | $75.09 | $75.09 | 1,765,455 |
| 2024-02-23 | $75.00 | $75.64 | $73.37 | $74.75 | $74.75 | 1,797,134 |
| 2024-02-22 | $74.68 | $75.02 | $72.18 | $74.75 | $74.75 | 2,464,593 |
| 2024-02-21 | $71.04 | $72.42 | $70.71 | $72.21 | $72.21 | 2,335,418 |
| 2024-02-20 | $72.11 | $72.49 | $70.23 | $72.17 | $72.17 | 2,010,395 |
| 2024-02-16 | $74.50 | $75.18 | $72.27 | $73.24 | $73.24 | 2,042,676 |
| 2024-02-15 | $77.02 | $77.02 | $74.28 | $74.48 | $74.48 | 3,315,646 |
| 2024-02-14 | $73.80 | $77.26 | $73.57 | $76.26 | $76.26 | 5,207,331 |
| 2024-02-13 | $67.50 | $75.94 | $67.00 | $72.30 | $72.30 | 10,081,282 |
| 2024-02-12 | $70.14 | $72.75 | $69.10 | $71.00 | $71.00 | 4,866,118 |
| 2024-02-09 | $69.19 | $70.58 | $68.93 | $69.74 | $69.74 | 3,054,261 |
| 2024-02-08 | $64.25 | $68.24 | $64.24 | $68.05 | $68.05 | 3,925,278 |
| 2024-02-07 | $62.74 | $64.55 | $61.76 | $63.92 | $63.92 | 2,575,782 |
| 2024-02-06 | $62.60 | $62.61 | $60.68 | $61.55 | $61.55 | 2,685,402 |
| 2024-02-05 | $61.97 | $63.08 | $61.27 | $62.84 | $62.84 | 1,436,617 |
| 2024-02-02 | $60.63 | $61.82 | $60.23 | $61.68 | $61.68 | 1,351,618 |
| 2024-02-01 | $60.89 | $62.03 | $60.08 | $61.13 | $61.13 | 2,122,911 |
| 2024-01-31 | $60.05 | $62.28 | $59.35 | $60.86 | $60.86 | 3,164,406 |
| 2024-01-30 | $63.33 | $63.55 | $61.16 | $61.19 | $61.19 | 3,103,736 |
| 2024-01-29 | $63.10 | $63.74 | $61.93 | $63.72 | $63.72 | 2,357,226 |
| 2024-01-26 | $64.10 | $64.71 | $62.18 | $62.53 | $62.53 | 4,218,382 |
| 2024-01-25 | $70.00 | $70.09 | $66.88 | $66.89 | $66.89 | 2,251,526 |
| 2024-01-24 | $70.81 | $71.05 | $68.79 | $68.84 | $68.84 | 2,274,829 |
| 2024-01-23 | $69.75 | $70.51 | $68.73 | $70.46 | $70.46 | 1,142,873 |
| 2024-01-22 | $69.33 | $69.89 | $68.29 | $69.02 | $69.02 | 1,236,080 |
| 2024-01-19 | $67.71 | $68.80 | $66.93 | $68.46 | $68.46 | 1,658,217 |
| 2024-01-18 | $65.90 | $66.84 | $64.62 | $66.77 | $66.77 | 2,151,817 |
| 2024-01-17 | $65.17 | $65.17 | $62.84 | $63.95 | $63.95 | 1,837,057 |
| 2024-01-16 | $64.75 | $66.52 | $63.93 | $66.21 | $66.21 | 1,622,542 |
| 2024-01-12 | $65.55 | $66.50 | $64.38 | $65.15 | $65.15 | 1,130,312 |
| 2024-01-11 | $66.36 | $66.63 | $64.03 | $65.13 | $65.13 | 2,562,666 |
| 2024-01-10 | $66.78 | $66.78 | $64.55 | $66.30 | $66.30 | 2,160,648 |
| 2024-01-09 | $65.36 | $67.41 | $64.71 | $66.81 | $66.81 | 2,205,497 |
| 2024-01-08 | $65.12 | $66.52 | $64.69 | $66.30 | $66.30 | 2,072,512 |
| 2024-01-05 | $64.57 | $65.40 | $63.92 | $64.59 | $64.59 | 2,088,578 |
| 2024-01-04 | $63.88 | $65.96 | $62.60 | $64.86 | $64.86 | 2,589,466 |
| 2024-01-03 | $66.74 | $67.30 | $65.20 | $65.78 | $65.78 | 1,865,623 |
| 2024-01-02 | $68.16 | $69.54 | $67.03 | $68.40 | $68.40 | 2,676,665 |
| 2023-12-29 | $70.84 | $70.94 | $68.95 | $68.99 | $68.99 | 964,944 |
| 2023-12-28 | $71.35 | $71.75 | $70.85 | $70.95 | $70.95 | 1,016,544 |
| 2023-12-27 | $71.36 | $71.72 | $70.68 | $71.30 | $71.30 | 1,119,215 |
| 2023-12-26 | $70.50 | $71.91 | $70.25 | $71.13 | $71.13 | 1,192,578 |
| 2023-12-22 | $70.44 | $71.04 | $69.42 | $70.16 | $70.16 | 907,288 |
| 2023-12-21 | $69.43 | $70.74 | $68.97 | $70.43 | $70.43 | 1,511,683 |
| 2023-12-20 | $70.40 | $71.51 | $67.90 | $67.92 | $67.92 | 1,568,653 |
| 2023-12-19 | $69.55 | $71.43 | $68.73 | $70.96 | $70.96 | 2,339,157 |
| 2023-12-18 | $69.62 | $69.62 | $67.50 | $68.77 | $68.77 | 1,625,831 |
| 2023-12-15 | $69.95 | $70.76 | $68.66 | $69.65 | $69.65 | 3,737,210 |
| 2023-12-14 | $66.47 | $69.69 | $66.38 | $69.52 | $69.52 | 4,292,180 |
| 2023-12-13 | $64.75 | $65.79 | $63.14 | $65.41 | $65.41 | 1,798,977 |
| 2023-12-12 | $63.41 | $65.21 | $63.26 | $64.76 | $64.76 | 2,301,538 |
| 2023-12-11 | $62.09 | $64.18 | $61.61 | $63.86 | $63.86 | 2,048,246 |
| 2023-12-08 | $61.19 | $62.27 | $60.78 | $61.71 | $61.71 | 1,831,739 |
| 2023-12-07 | $59.85 | $61.38 | $58.87 | $61.27 | $61.27 | 1,977,720 |
| 2023-12-06 | $61.70 | $61.95 | $59.50 | $59.73 | $59.73 | 1,703,044 |
| 2023-12-05 | $60.84 | $61.38 | $59.77 | $60.71 | $60.71 | 2,493,101 |
| 2023-12-04 | $59.46 | $61.60 | $59.20 | $61.60 | $61.60 | 2,546,982 |
| 2023-12-01 | $59.58 | $60.47 | $58.00 | $60.26 | $60.26 | 4,151,395 |
| 2023-11-30 | $60.04 | $60.04 | $57.88 | $58.55 | $58.55 | 3,021,670 |
| 2023-11-29 | $58.39 | $60.09 | $58.21 | $59.06 | $59.06 | 2,632,429 |
| 2023-11-28 | $57.51 | $57.97 | $56.42 | $57.09 | $57.09 | 1,281,374 |
| 2023-11-27 | $57.50 | $58.42 | $57.15 | $57.91 | $57.91 | 1,436,474 |
| 2023-11-24 | $57.90 | $58.15 | $57.38 | $57.96 | $57.96 | 554,999 |
| 2023-11-22 | $57.81 | $58.77 | $57.43 | $58.08 | $58.08 | 1,473,859 |
| 2023-11-21 | $58.83 | $58.95 | $56.69 | $57.48 | $57.48 | 2,168,602 |
| 2023-11-20 | $58.22 | $60.07 | $57.70 | $59.72 | $59.72 | 1,776,617 |
| 2023-11-17 | $59.12 | $59.12 | $57.73 | $58.07 | $58.07 | 1,222,543 |
| 2023-11-16 | $59.66 | $59.87 | $57.81 | $58.91 | $58.91 | 2,327,288 |
| 2023-11-15 | $58.86 | $61.16 | $58.33 | $60.65 | $60.65 | 3,302,933 |
| 2023-11-14 | $57.32 | $58.66 | $56.58 | $58.58 | $58.58 | 2,712,076 |
| 2023-11-13 | $56.28 | $56.36 | $54.72 | $54.86 | $54.86 | 2,080,490 |
| 2023-11-10 | $55.26 | $57.01 | $53.97 | $56.95 | $56.95 | 3,484,794 |
| 2023-11-09 | $55.69 | $56.77 | $54.29 | $54.34 | $54.34 | 2,294,091 |
| 2023-11-08 | $55.38 | $56.17 | $54.56 | $55.51 | $55.51 | 1,781,926 |
| 2023-11-07 | $56.39 | $56.94 | $55.48 | $55.57 | $55.57 | 2,476,257 |
| 2023-11-06 | $57.90 | $57.95 | $56.01 | $56.51 | $56.51 | 2,649,359 |
| 2023-11-03 | $56.98 | $58.52 | $56.12 | $57.63 | $57.63 | 3,141,206 |
| 2023-11-02 | $55.73 | $56.87 | $54.16 | $56.45 | $56.45 | 4,045,378 |
| 2023-11-01 | $55.82 | $55.82 | $51.96 | $54.61 | $54.61 | 6,804,976 |
| 2023-10-31 | $57.26 | $57.72 | $53.74 | $55.61 | $55.61 | 14,773,882 |
| 2023-10-30 | $67.66 | $70.06 | $66.17 | $67.29 | $67.29 | 5,011,830 |
| 2023-10-27 | $69.79 | $71.01 | $68.51 | $70.13 | $70.13 | 2,516,825 |
| 2023-10-26 | $69.60 | $70.53 | $68.17 | $69.12 | $69.12 | 2,119,892 |
| 2023-10-25 | $71.20 | $71.48 | $68.65 | $68.84 | $68.84 | 2,721,937 |
| 2023-10-24 | $72.29 | $73.29 | $71.71 | $72.81 | $72.81 | 1,458,059 |
| 2023-10-23 | $72.70 | $73.44 | $71.23 | $71.43 | $71.43 | 1,857,746 |
| 2023-10-20 | $74.06 | $74.50 | $72.09 | $73.12 | $73.12 | 1,320,287 |
| 2023-10-19 | $76.19 | $76.19 | $73.52 | $73.98 | $73.98 | 2,014,638 |
| 2023-10-18 | $74.73 | $75.54 | $73.92 | $75.04 | $75.04 | 2,360,844 |
| 2023-10-17 | $75.28 | $77.46 | $74.19 | $76.44 | $76.44 | 1,736,830 |
| 2023-10-16 | $75.19 | $77.61 | $75.03 | $77.11 | $77.11 | 1,380,363 |
| 2023-10-13 | $79.75 | $79.75 | $74.70 | $75.08 | $75.08 | 2,493,546 |
| 2023-10-12 | $81.17 | $82.27 | $79.32 | $79.70 | $79.70 | 1,663,997 |
| 2023-10-11 | $82.35 | $82.87 | $80.02 | $80.92 | $80.92 | 1,264,533 |
| 2023-10-10 | $80.26 | $82.80 | $79.76 | $82.09 | $82.09 | 1,389,534 |
| 2023-10-09 | $78.14 | $79.92 | $77.04 | $79.67 | $79.67 | 1,464,763 |
| 2023-10-06 | $75.66 | $79.71 | $75.33 | $79.06 | $79.06 | 2,064,802 |
| 2023-10-05 | $78.71 | $79.61 | $76.02 | $76.38 | $76.38 | 3,038,805 |
| 2023-10-04 | $82.78 | $82.92 | $78.14 | $79.00 | $79.00 | 3,981,175 |
| 2023-10-03 | $84.88 | $86.74 | $83.16 | $83.84 | $83.84 | 1,290,109 |
| 2023-10-02 | $86.34 | $87.64 | $84.45 | $85.71 | $85.71 | 1,041,316 |
| 2023-09-29 | $85.68 | $87.19 | $85.31 | $85.93 | $85.93 | 1,657,800 |
| 2023-09-28 | $83.32 | $85.90 | $82.49 | $84.64 | $84.64 | 968,516 |
| 2023-09-27 | $83.82 | $84.48 | $81.84 | $83.49 | $83.49 | 1,294,991 |
| 2023-09-26 | $83.02 | $83.42 | $82.15 | $82.66 | $82.66 | 1,083,323 |
| 2023-09-25 | $82.26 | $84.72 | $82.13 | $83.87 | $83.87 | 723,666 |
| 2023-09-22 | $83.87 | $84.39 | $82.62 | $82.72 | $82.72 | 1,269,804 |
| 2023-09-21 | $83.03 | $84.42 | $82.55 | $82.87 | $82.87 | 1,684,592 |
| 2023-09-20 | $86.42 | $87.32 | $84.54 | $84.61 | $84.61 | 1,294,861 |
| 2023-09-19 | $86.50 | $86.72 | $85.07 | $86.16 | $86.16 | 1,389,634 |
| 2023-09-18 | $86.16 | $87.87 | $86.11 | $86.84 | $86.84 | 1,311,322 |
| 2023-09-15 | $91.00 | $91.23 | $86.78 | $87.45 | $87.45 | 3,218,243 |
| 2023-09-14 | $90.95 | $92.23 | $89.62 | $92.14 | $92.14 | 1,380,747 |
| 2023-09-13 | $88.50 | $91.29 | $88.40 | $89.87 | $89.87 | 998,555 |
| 2023-09-12 | $88.83 | $90.71 | $88.33 | $88.95 | $88.95 | 1,399,804 |
| 2023-09-11 | $92.85 | $92.95 | $89.06 | $89.99 | $89.99 | 1,230,186 |
| 2023-09-08 | $92.32 | $92.89 | $91.13 | $91.66 | $91.66 | 1,167,233 |
| 2023-09-07 | $93.40 | $93.40 | $90.50 | $92.44 | $92.44 | 1,663,331 |
| 2023-09-06 | $95.67 | $97.43 | $94.29 | $95.87 | $95.87 | 1,108,838 |
| 2023-09-05 | $96.56 | $96.71 | $94.07 | $95.64 | $95.64 | 1,069,317 |
| 2023-09-01 | $97.50 | $98.00 | $96.46 | $97.02 | $97.02 | 1,122,413 |
| 2023-08-31 | $94.99 | $98.30 | $94.97 | $97.26 | $97.26 | 2,013,772 |
| 2023-08-30 | $94.00 | $95.82 | $93.77 | $94.90 | $94.90 | 978,404 |
| 2023-08-29 | $89.58 | $95.03 | $88.87 | $94.35 | $94.35 | 1,145,987 |
| 2023-08-28 | $89.35 | $91.00 | $89.35 | $90.41 | $90.41 | 851,973 |
| 2023-08-25 | $89.74 | $90.04 | $85.28 | $88.54 | $88.54 | 1,744,112 |
| 2023-08-24 | $97.00 | $97.19 | $89.76 | $89.92 | $89.92 | 2,956,578 |
| 2023-08-23 | $89.93 | $96.10 | $89.93 | $95.33 | $95.33 | 1,873,131 |
| 2023-08-22 | $92.63 | $93.13 | $90.58 | $91.08 | $91.08 | 1,198,132 |
| 2023-08-21 | $87.75 | $91.50 | $87.67 | $91.19 | $91.19 | 1,660,237 |
| 2023-08-18 | $85.90 | $87.91 | $85.43 | $87.48 | $87.48 | 1,342,002 |
| 2023-08-17 | $87.07 | $87.44 | $86.16 | $86.57 | $86.57 | 1,481,235 |
| 2023-08-16 | $87.88 | $88.65 | $86.64 | $86.99 | $86.99 | 1,407,364 |
| 2023-08-15 | $87.62 | $87.78 | $86.51 | $87.51 | $87.51 | 1,130,318 |
| 2023-08-14 | $85.05 | $88.42 | $84.46 | $88.33 | $88.33 | 1,483,082 |
| 2023-08-11 | $86.26 | $87.35 | $84.81 | $85.40 | $85.40 | 1,350,083 |
| 2023-08-10 | $90.49 | $91.95 | $87.45 | $87.65 | $87.65 | 2,227,962 |
| 2023-08-09 | $91.13 | $91.32 | $89.00 | $90.31 | $90.31 | 1,397,037 |
| 2023-08-08 | $91.76 | $91.76 | $89.00 | $91.10 | $91.10 | 1,533,709 |
| 2023-08-07 | $93.63 | $93.98 | $91.61 | $93.17 | $93.17 | 1,064,485 |
| 2023-08-04 | $90.50 | $94.09 | $90.04 | $92.68 | $92.68 | 1,728,710 |
| 2023-08-03 | $90.53 | $92.07 | $90.02 | $90.99 | $90.99 | 1,346,931 |
| 2023-08-02 | $91.84 | $92.19 | $89.46 | $91.16 | $91.16 | 3,090,477 |
| 2023-08-01 | $89.07 | $93.47 | $85.67 | $92.98 | $92.98 | 3,139,792 |
| 2023-07-31 | $91.07 | $91.55 | $89.43 | $90.94 | $90.94 | 2,077,845 |
| 2023-07-28 | $90.81 | $91.26 | $89.02 | $90.95 | $90.95 | 1,939,045 |
| 2023-07-27 | $87.44 | $90.61 | $87.36 | $89.25 | $89.25 | 3,234,755 |
| 2023-07-26 | $87.81 | $88.15 | $84.70 | $85.01 | $85.01 | 1,764,649 |
| 2023-07-25 | $87.15 | $90.00 | $87.15 | $89.42 | $89.42 | 1,451,713 |
| 2023-07-24 | $87.12 | $88.53 | $86.10 | $86.47 | $86.47 | 1,071,209 |
| 2023-07-21 | $87.27 | $87.92 | $86.37 | $87.45 | $87.45 | 1,708,729 |
| 2023-07-20 | $91.74 | $91.74 | $85.86 | $86.03 | $86.03 | 2,670,187 |
| 2023-07-19 | $96.75 | $97.48 | $93.03 | $93.28 | $93.28 | 1,513,222 |
| 2023-07-18 | $95.73 | $98.18 | $94.67 | $96.79 | $96.79 | 1,577,989 |
| 2023-07-17 | $92.15 | $97.23 | $91.67 | $96.45 | $96.45 | 1,694,967 |
| 2023-07-14 | $96.01 | $96.60 | $91.43 | $92.15 | $92.15 | 1,710,629 |
| 2023-07-13 | $96.48 | $96.77 | $93.93 | $95.93 | $95.93 | 1,887,703 |
| 2023-07-12 | $95.86 | $96.14 | $93.91 | $95.55 | $95.55 | 1,272,661 |
| 2023-07-11 | $95.38 | $95.91 | $90.77 | $93.61 | $93.61 | 1,459,971 |
| 2023-07-10 | $91.66 | $95.50 | $91.65 | $95.24 | $95.24 | 1,483,292 |
| 2023-07-07 | $92.16 | $93.85 | $91.53 | $91.65 | $91.65 | 948,501 |
| 2023-07-06 | $91.62 | $91.82 | $90.07 | $91.76 | $91.76 | 1,567,124 |
| 2023-07-05 | $94.57 | $95.44 | $93.31 | $93.31 | $93.31 | 1,615,751 |
| 2023-07-03 | $96.32 | $97.27 | $94.02 | $95.09 | $95.09 | 908,745 |
| 2023-06-30 | $94.30 | $96.91 | $93.36 | $96.07 | $96.07 | 2,003,644 |
| 2023-06-29 | $92.43 | $93.83 | $91.52 | $93.07 | $93.07 | 1,609,947 |
| 2023-06-28 | $89.01 | $92.39 | $88.73 | $91.68 | $91.68 | 1,722,051 |
| 2023-06-27 | $86.69 | $91.07 | $85.97 | $90.99 | $90.99 | 1,432,653 |
| 2023-06-26 | $85.58 | $88.27 | $85.58 | $86.28 | $86.28 | 1,400,855 |
| 2023-06-23 | $86.64 | $87.38 | $85.13 | $85.35 | $85.35 | 1,852,023 |
| 2023-06-22 | $84.65 | $88.38 | $83.66 | $88.30 | $88.30 | 1,824,190 |
| 2023-06-21 | $86.57 | $87.60 | $85.17 | $85.24 | $85.24 | 1,343,351 |
| 2023-06-20 | $87.65 | $90.19 | $86.42 | $87.27 | $87.27 | 1,555,857 |
| 2023-06-16 | $91.12 | $91.13 | $87.86 | $88.66 | $88.66 | 2,997,611 |
| 2023-06-15 | $90.45 | $91.57 | $89.30 | $89.65 | $89.65 | 1,633,056 |
| 2023-06-14 | $90.13 | $92.51 | $89.74 | $92.07 | $92.07 | 1,658,222 |
| 2023-06-13 | $89.28 | $94.25 | $89.12 | $90.81 | $90.81 | 3,431,937 |
| 2023-06-12 | $82.27 | $87.31 | $81.88 | $87.20 | $87.20 | 2,789,944 |
| 2023-06-09 | $81.95 | $82.63 | $80.08 | $80.55 | $80.55 | 1,505,837 |
| 2023-06-08 | $82.10 | $82.32 | $80.11 | $81.15 | $81.15 | 1,112,508 |
| 2023-06-07 | $81.47 | $83.61 | $80.87 | $81.25 | $81.25 | 1,895,450 |
| 2023-06-06 | $77.60 | $81.10 | $77.50 | $80.95 | $80.95 | 2,023,367 |
| 2023-06-05 | $79.00 | $79.41 | $76.91 | $78.62 | $78.62 | 2,755,329 |
| 2023-06-02 | $84.00 | $84.60 | $78.64 | $79.55 | $79.55 | 3,450,746 |
| 2023-06-01 | $81.87 | $83.85 | $80.38 | $83.09 | $83.09 | 1,960,585 |
| 2023-05-31 | $82.67 | $84.10 | $80.86 | $81.31 | $81.31 | 10,111,073 |
| 2023-05-30 | $86.10 | $87.42 | $82.76 | $84.43 | $84.43 | 4,153,945 |
| 2023-05-26 | $78.00 | $84.06 | $77.91 | $83.13 | $83.13 | 3,784,170 |
| 2023-05-25 | $75.26 | $78.20 | $75.26 | $77.16 | $77.16 | 3,867,159 |
| 2023-05-24 | $78.00 | $78.41 | $75.16 | $76.05 | $76.05 | 3,865,908 |
| 2023-05-23 | $82.88 | $83.05 | $80.27 | $80.56 | $80.56 | 2,881,111 |
| 2023-05-22 | $82.99 | $85.24 | $82.80 | $83.99 | $83.99 | 1,529,204 |
| 2023-05-19 | $84.68 | $84.85 | $82.15 | $83.37 | $83.37 | 2,191,593 |
| 2023-05-18 | $82.26 | $84.80 | $81.56 | $84.65 | $84.65 | 2,371,645 |
| 2023-05-17 | $82.78 | $83.46 | $80.01 | $81.72 | $81.72 | 2,912,390 |
| 2023-05-16 | $84.00 | $85.01 | $82.16 | $82.45 | $82.45 | 2,660,963 |
| 2023-05-15 | $81.61 | $84.18 | $81.06 | $83.96 | $83.96 | 2,710,370 |
| 2023-05-12 | $81.39 | $82.34 | $80.27 | $81.61 | $81.61 | 3,263,696 |
| 2023-05-11 | $83.20 | $83.54 | $78.39 | $80.95 | $80.95 | 3,831,427 |
| 2023-05-10 | $83.26 | $84.65 | $82.64 | $83.62 | $83.62 | 2,047,511 |
| 2023-05-09 | $83.53 | $83.81 | $81.00 | $81.18 | $81.18 | 1,944,988 |
| 2023-05-08 | $84.60 | $84.81 | $82.51 | $84.58 | $84.58 | 2,473,143 |
| 2023-05-05 | $82.24 | $84.85 | $80.70 | $84.34 | $84.34 | 1,547,105 |
| 2023-05-04 | $82.02 | $83.01 | $80.92 | $81.53 | $81.53 | 1,313,245 |
| 2023-05-03 | $83.03 | $84.46 | $81.63 | $82.15 | $82.15 | 2,217,318 |
| 2023-05-02 | $85.06 | $85.65 | $80.00 | $83.68 | $83.68 | 4,270,725 |
| 2023-05-01 | $80.47 | $82.31 | $79.92 | $81.64 | $81.64 | 2,609,577 |
| 2023-04-28 | $78.74 | $79.98 | $77.75 | $79.70 | $79.70 | 3,190,118 |
| 2023-04-27 | $85.08 | $85.08 | $75.86 | $79.32 | $79.32 | 4,392,558 |
| 2023-04-26 | $86.54 | $87.23 | $85.21 | $85.80 | $85.80 | 1,857,847 |
| 2023-04-25 | $89.54 | $90.03 | $85.01 | $85.18 | $85.18 | 2,698,447 |
| 2023-04-24 | $90.57 | $91.86 | $89.61 | $90.47 | $90.47 | 1,199,272 |
| 2023-04-21 | $90.31 | $90.77 | $88.50 | $90.40 | $90.40 | 1,028,929 |
| 2023-04-20 | $90.82 | $93.20 | $90.33 | $90.75 | $90.75 | 1,451,597 |
| 2023-04-19 | $93.72 | $94.11 | $91.68 | $92.11 | $92.11 | 1,243,188 |
| 2023-04-18 | $94.88 | $96.17 | $93.48 | $94.61 | $94.61 | 1,114,050 |
| 2023-04-17 | $91.25 | $93.79 | $91.19 | $93.67 | $93.67 | 1,021,461 |
| 2023-04-14 | $92.29 | $93.56 | $91.26 | $92.41 | $92.41 | 711,390 |
| 2023-04-13 | $91.05 | $92.73 | $90.06 | $92.33 | $92.33 | 939,434 |
| 2023-04-12 | $93.18 | $93.41 | $90.37 | $90.40 | $90.40 | 1,053,549 |
| 2023-04-11 | $92.93 | $93.97 | $91.65 | $91.95 | $91.95 | 1,494,066 |
| 2023-04-10 | $88.67 | $91.76 | $87.76 | $91.44 | $91.44 | 1,539,606 |
| 2023-04-06 | $90.11 | $90.73 | $88.80 | $89.16 | $89.16 | 1,596,237 |
| 2023-04-05 | $91.28 | $92.37 | $89.27 | $91.12 | $91.12 | 1,333,528 |
| 2023-04-04 | $95.26 | $95.40 | $92.09 | $93.03 | $93.03 | 1,328,528 |
| 2023-04-03 | $94.81 | $95.54 | $92.91 | $95.45 | $95.45 | 1,512,874 |
| 2023-03-31 | $93.92 | $95.73 | $93.39 | $95.50 | $95.50 | 1,095,183 |
| 2023-03-30 | $94.53 | $95.17 | $93.17 | $94.50 | $94.50 | 1,211,197 |
| 2023-03-29 | $91.14 | $94.41 | $90.51 | $93.60 | $93.60 | 2,409,823 |
| 2023-03-28 | $90.18 | $90.61 | $87.85 | $89.67 | $89.67 | 1,452,850 |
| 2023-03-27 | $91.26 | $92.10 | $89.32 | $90.44 | $90.44 | 1,511,423 |
| 2023-03-24 | $92.89 | $93.26 | $89.12 | $90.78 | $90.78 | 1,855,655 |
| 2023-03-23 | $93.71 | $96.82 | $92.13 | $94.09 | $94.09 | 1,886,693 |
| 2023-03-22 | $93.08 | $95.17 | $91.52 | $91.61 | $91.61 | 1,678,686 |
| 2023-03-21 | $93.37 | $94.17 | $90.54 | $93.04 | $93.04 | 1,909,643 |
| 2023-03-20 | $90.17 | $92.17 | $88.79 | $92.07 | $92.07 | 1,404,979 |
| 2023-03-17 | $93.02 | $93.48 | $89.09 | $89.46 | $89.46 | 2,229,141 |
| 2023-03-16 | $88.78 | $94.38 | $87.70 | $92.74 | $92.74 | 2,332,286 |
| 2023-03-15 | $91.00 | $91.85 | $86.79 | $89.39 | $89.39 | 2,048,943 |
| 2023-03-14 | $89.95 | $93.91 | $89.71 | $92.48 | $92.48 | 2,824,455 |
| 2023-03-13 | $85.34 | $89.36 | $85.07 | $88.06 | $88.06 | 1,942,228 |
| 2023-03-10 | $89.74 | $90.03 | $85.62 | $86.57 | $86.57 | 1,124,706 |
| 2023-03-09 | $90.80 | $93.35 | $88.92 | $89.03 | $89.03 | 1,876,307 |
| 2023-03-08 | $88.26 | $91.30 | $88.26 | $91.17 | $91.17 | 1,090,686 |
| 2023-03-07 | $88.65 | $89.87 | $87.41 | $88.01 | $88.01 | 997,518 |
| 2023-03-06 | $89.05 | $91.07 | $87.91 | $88.48 | $88.48 | 1,313,175 |
| 2023-03-03 | $87.03 | $88.97 | $86.45 | $88.61 | $88.61 | 1,328,997 |
| 2023-03-02 | $83.60 | $87.13 | $83.00 | $86.69 | $86.69 | 1,165,546 |
| 2023-03-01 | $85.58 | $86.19 | $84.92 | $85.57 | $85.57 | 860,618 |
| 2023-02-28 | $83.28 | $86.81 | $83.20 | $84.96 | $84.96 | 1,741,407 |
| 2023-02-27 | $85.30 | $85.30 | $83.42 | $83.65 | $83.65 | 853,904 |
| 2023-02-24 | $83.45 | $83.71 | $82.18 | $82.60 | $82.60 | 1,458,089 |
| 2023-02-23 | $85.24 | $85.45 | $81.95 | $84.86 | $84.86 | 2,132,740 |
| 2023-02-22 | $83.36 | $84.18 | $81.80 | $82.39 | $82.39 | 1,867,381 |
| 2023-02-21 | $85.67 | $86.51 | $82.16 | $82.63 | $82.63 | 2,657,133 |
| 2023-02-17 | $88.66 | $90.11 | $86.30 | $87.10 | $87.10 | 2,358,140 |
| 2023-02-16 | $90.21 | $91.63 | $89.25 | $89.65 | $89.65 | 2,174,339 |
| 2023-02-15 | $88.86 | $92.55 | $88.47 | $92.43 | $92.43 | 2,299,841 |
| 2023-02-14 | $82.77 | $90.46 | $82.70 | $89.27 | $89.27 | 3,694,107 |
| 2023-02-13 | $81.49 | $83.05 | $80.54 | $82.70 | $82.70 | 2,123,105 |
| 2023-02-10 | $81.10 | $81.99 | $80.24 | $81.06 | $81.06 | 1,403,317 |
| 2023-02-09 | $83.18 | $84.75 | $81.86 | $82.59 | $82.59 | 2,042,976 |
| 2023-02-08 | $81.24 | $83.32 | $81.07 | $81.41 | $81.41 | 984,541 |
| 2023-02-07 | $78.72 | $82.75 | $78.50 | $82.11 | $82.11 | 1,330,128 |
| 2023-02-06 | $78.33 | $80.37 | $78.05 | $78.38 | $78.38 | 1,526,100 |
| 2023-02-03 | $79.87 | $82.77 | $79.04 | $79.53 | $79.53 | 2,942,808 |
| 2023-02-02 | $81.18 | $82.87 | $80.61 | $81.96 | $81.96 | 4,851,391 |
| 2023-02-01 | $76.12 | $81.86 | $75.97 | $80.74 | $80.74 | 2,274,493 |
| 2023-01-31 | $73.89 | $75.82 | $73.36 | $75.79 | $75.79 | 1,299,725 |
| 2023-01-30 | $74.62 | $74.78 | $73.34 | $73.83 | $73.83 | 899,710 |
| 2023-01-27 | $76.04 | $77.19 | $75.54 | $75.59 | $75.59 | 957,397 |
| 2023-01-26 | $76.78 | $77.66 | $74.82 | $76.95 | $76.95 | 886,686 |
| 2023-01-25 | $73.38 | $76.36 | $72.68 | $75.88 | $75.88 | 875,538 |
| 2023-01-24 | $74.39 | $77.16 | $73.85 | $75.21 | $75.21 | 876,444 |
| 2023-01-23 | $73.26 | $75.39 | $72.94 | $75.22 | $75.22 | 1,272,410 |
| 2023-01-20 | $71.33 | $72.60 | $70.72 | $72.48 | $72.48 | 1,049,441 |
| 2023-01-19 | $72.10 | $72.88 | $69.56 | $70.21 | $70.21 | 1,726,543 |
| 2023-01-18 | $73.76 | $74.99 | $73.13 | $73.31 | $73.31 | 1,378,485 |
| 2023-01-17 | $72.46 | $74.14 | $72.26 | $73.09 | $73.09 | 828,597 |
| 2023-01-13 | $70.78 | $72.73 | $70.49 | $72.62 | $72.62 | 1,189,137 |
| 2023-01-12 | $71.82 | $72.66 | $70.11 | $72.08 | $72.08 | 1,217,126 |
| 2023-01-11 | $70.39 | $72.11 | $69.45 | $72.08 | $72.08 | 1,144,498 |
| 2023-01-10 | $68.22 | $70.51 | $68.18 | $70.14 | $70.14 | 1,274,782 |
| 2023-01-09 | $67.86 | $69.70 | $67.11 | $68.65 | $68.65 | 1,068,053 |
| 2023-01-06 | $65.57 | $67.28 | $64.59 | $66.53 | $66.53 | 1,177,147 |
| 2023-01-05 | $64.29 | $65.76 | $63.91 | $64.59 | $64.59 | 1,301,497 |
| 2023-01-04 | $64.88 | $66.39 | $64.01 | $65.47 | $65.47 | 1,233,157 |
| 2023-01-03 | $66.87 | $66.92 | $63.49 | $64.11 | $64.11 | 1,032,964 |
| 2022-12-30 | $62.84 | $64.96 | $62.38 | $64.88 | $64.88 | 893,976 |
| 2022-12-29 | $63.61 | $64.96 | $63.18 | $64.29 | $64.29 | 1,345,277 |
| 2022-12-28 | $63.47 | $64.45 | $62.29 | $62.50 | $62.50 | 779,303 |
| 2022-12-27 | $65.49 | $65.53 | $63.73 | $63.94 | $63.94 | 920,143 |
| 2022-12-23 | $65.39 | $66.33 | $64.44 | $66.31 | $66.31 | 932,848 |
| 2022-12-22 | $67.10 | $67.10 | $64.27 | $66.12 | $66.12 | 1,509,278 |
| 2022-12-21 | $66.70 | $68.80 | $66.50 | $68.79 | $68.79 | 1,401,764 |
| 2022-12-20 | $65.67 | $68.22 | $65.54 | $66.49 | $66.49 | 890,935 |
| 2022-12-19 | $69.39 | $69.70 | $66.07 | $67.00 | $67.00 | 1,599,643 |
| 2022-12-16 | $69.53 | $70.90 | $68.85 | $69.71 | $69.71 | 1,637,172 |
| 2022-12-15 | $71.01 | $71.75 | $70.05 | $70.23 | $70.23 | 1,476,035 |
| 2022-12-14 | $73.68 | $75.63 | $72.97 | $73.10 | $73.10 | 1,293,813 |
| 2022-12-13 | $75.38 | $76.47 | $73.02 | $74.14 | $74.14 | 1,448,221 |
| 2022-12-12 | $70.23 | $71.98 | $69.45 | $71.97 | $71.97 | 1,060,713 |
| 2022-12-09 | $70.62 | $71.65 | $70.01 | $70.24 | $70.24 | 784,223 |
| 2022-12-08 | $70.11 | $72.15 | $69.50 | $71.74 | $71.74 | 1,199,839 |
| 2022-12-07 | $68.52 | $69.57 | $68.00 | $69.45 | $69.45 | 727,293 |
| 2022-12-06 | $70.31 | $70.61 | $68.08 | $68.87 | $68.87 | 1,092,226 |
| 2022-12-05 | $70.74 | $71.29 | $69.66 | $70.31 | $70.31 | 1,296,471 |
| 2022-12-02 | $69.30 | $71.74 | $68.51 | $71.18 | $71.18 | 973,786 |
| 2022-12-01 | $73.09 | $73.53 | $69.43 | $71.07 | $71.07 | 1,628,303 |
| 2022-11-30 | $68.38 | $72.91 | $67.30 | $72.83 | $72.83 | 2,145,830 |
| 2022-11-29 | $67.88 | $68.27 | $66.55 | $67.82 | $67.82 | 1,068,832 |
| 2022-11-28 | $67.80 | $69.11 | $67.15 | $67.53 | $67.53 | 1,647,816 |
| 2022-11-25 | $70.19 | $70.33 | $68.98 | $68.99 | $68.99 | 506,414 |
| 2022-11-23 | $69.60 | $71.24 | $69.25 | $70.24 | $70.24 | 668,099 |
| 2022-11-22 | $67.50 | $69.52 | $66.12 | $69.48 | $69.48 | 1,083,564 |
| 2022-11-21 | $66.36 | $67.38 | $65.87 | $66.97 | $66.97 | 1,207,021 |
| 2022-11-18 | $67.90 | $68.12 | $66.20 | $67.15 | $67.15 | 1,652,747 |
| 2022-11-17 | $64.32 | $67.22 | $63.68 | $66.55 | $66.55 | 5,350,001 |
| 2022-11-16 | $68.81 | $69.36 | $65.35 | $65.93 | $65.93 | 3,799,914 |
| 2022-11-15 | $67.96 | $70.15 | $67.68 | $69.86 | $69.86 | 2,530,825 |
| 2022-11-14 | $64.20 | $66.22 | $64.14 | $64.63 | $64.63 | 2,103,344 |
| 2022-11-11 | $62.80 | $65.29 | $61.92 | $64.67 | $64.67 | 3,220,611 |
| 2022-11-10 | $58.09 | $62.48 | $57.50 | $62.24 | $62.24 | 3,059,392 |
| 2022-11-09 | $54.02 | $54.89 | $53.03 | $54.74 | $54.74 | 1,995,933 |
| 2022-11-08 | $54.21 | $56.62 | $53.71 | $54.87 | $54.87 | 1,440,463 |
| 2022-11-07 | $52.67 | $53.44 | $51.46 | $53.23 | $53.23 | 1,107,258 |
| 2022-11-04 | $52.28 | $52.75 | $50.51 | $52.41 | $52.41 | 1,890,125 |
| 2022-11-03 | $49.48 | $51.31 | $49.03 | $50.40 | $50.40 | 1,222,247 |
| 2022-11-02 | $52.60 | $53.11 | $50.21 | $50.24 | $50.24 | 2,111,009 |
| 2022-11-01 | $52.43 | $54.36 | $52.24 | $52.58 | $52.58 | 3,925,081 |
| 2022-10-31 | $51.15 | $51.46 | $48.03 | $48.51 | $48.51 | 2,541,773 |
| 2022-10-28 | $49.39 | $51.45 | $49.20 | $51.13 | $51.13 | 1,923,644 |
| 2022-10-27 | $51.03 | $51.77 | $49.82 | $50.03 | $50.03 | 1,181,737 |
| 2022-10-26 | $50.55 | $52.16 | $49.91 | $50.49 | $50.49 | 866,566 |
| 2022-10-25 | $49.99 | $51.94 | $49.99 | $51.53 | $51.53 | 977,235 |
| 2022-10-24 | $49.66 | $50.16 | $48.60 | $49.51 | $49.51 | 1,094,916 |
| 2022-10-21 | $47.79 | $49.63 | $47.43 | $49.51 | $49.51 | 978,415 |
| 2022-10-20 | $47.87 | $49.04 | $47.14 | $47.69 | $47.69 | 1,063,635 |
| 2022-10-19 | $47.17 | $48.23 | $46.71 | $47.44 | $47.44 | 630,016 |
| 2022-10-18 | $49.12 | $50.00 | $46.94 | $47.64 | $47.64 | 1,006,841 |
| 2022-10-17 | $46.58 | $47.68 | $46.47 | $47.41 | $47.41 | 1,238,284 |
| 2022-10-14 | $48.96 | $49.12 | $45.29 | $45.35 | $45.35 | 1,301,103 |
| 2022-10-13 | $45.15 | $49.13 | $44.53 | $48.34 | $48.34 | 1,408,000 |
| 2022-10-12 | $47.79 | $48.26 | $47.26 | $47.41 | $47.41 | 1,142,537 |
| 2022-10-11 | $49.06 | $49.22 | $47.23 | $48.13 | $48.13 | 1,911,647 |
| 2022-10-10 | $51.20 | $51.39 | $48.60 | $49.29 | $49.29 | 1,448,567 |
| 2022-10-07 | $53.47 | $53.66 | $50.68 | $51.32 | $51.32 | 1,748,282 |
| 2022-10-06 | $55.13 | $56.67 | $55.00 | $55.33 | $55.33 | 1,091,786 |
| 2022-10-05 | $52.89 | $55.43 | $52.50 | $55.00 | $55.00 | 1,397,899 |
| 2022-10-04 | $52.63 | $53.91 | $52.33 | $53.87 | $53.87 | 1,410,407 |
| 2022-10-03 | $49.68 | $51.29 | $49.47 | $50.97 | $50.97 | 1,219,294 |
| 2022-09-30 | $49.43 | $51.14 | $49.13 | $49.21 | $49.21 | 1,876,301 |
| 2022-09-29 | $50.21 | $50.46 | $49.46 | $50.21 | $50.21 | 1,403,387 |
| 2022-09-28 | $48.56 | $51.40 | $48.06 | $51.19 | $51.19 | 1,693,419 |
| 2022-09-27 | $49.10 | $49.97 | $48.23 | $49.01 | $49.01 | 1,280,753 |
| 2022-09-26 | $48.62 | $49.85 | $47.92 | $47.93 | $47.93 | 1,575,300 |
| 2022-09-23 | $48.76 | $49.22 | $47.71 | $48.59 | $48.59 | 1,415,904 |
| 2022-09-22 | $51.09 | $51.37 | $49.06 | $49.35 | $49.35 | 1,647,365 |
| 2022-09-21 | $51.39 | $53.72 | $51.21 | $51.41 | $51.41 | 1,659,891 |
| 2022-09-20 | $51.47 | $51.73 | $50.93 | $51.16 | $51.16 | 1,281,404 |
| 2022-09-19 | $50.78 | $52.19 | $50.53 | $51.90 | $51.90 | 1,695,014 |
| 2022-09-16 | $50.23 | $51.93 | $49.57 | $51.69 | $51.69 | 2,386,785 |
| 2022-09-15 | $52.08 | $52.47 | $50.28 | $50.78 | $50.78 | 1,127,189 |
| 2022-09-14 | $52.08 | $53.19 | $51.29 | $52.38 | $52.38 | 1,086,088 |
| 2022-09-13 | $52.19 | $52.80 | $51.64 | $51.70 | $51.70 | 1,639,592 |
| 2022-09-12 | $55.20 | $55.57 | $53.61 | $54.51 | $54.51 | 1,071,979 |
| 2022-09-09 | $53.65 | $55.43 | $53.65 | $55.28 | $55.28 | 1,378,923 |
| 2022-09-08 | $51.01 | $53.08 | $50.57 | $53.05 | $53.05 | 1,178,896 |
| 2022-09-07 | $51.46 | $52.15 | $50.75 | $51.83 | $51.83 | 1,200,879 |
| 2022-09-06 | $52.47 | $52.48 | $50.99 | $51.30 | $51.30 | 1,078,780 |
| 2022-09-02 | $53.45 | $54.41 | $51.71 | $52.25 | $52.25 | 1,115,264 |
| 2022-09-01 | $52.49 | $52.76 | $49.82 | $52.17 | $52.17 | 1,510,559 |
| 2022-08-31 | $54.71 | $55.33 | $53.53 | $53.90 | $53.90 | 1,415,012 |
| 2022-08-30 | $57.06 | $57.06 | $54.20 | $54.90 | $54.90 | 1,405,975 |
| 2022-08-29 | $56.73 | $58.01 | $55.87 | $56.02 | $56.02 | 1,327,381 |
| 2022-08-26 | $60.93 | $61.25 | $57.25 | $57.27 | $57.27 | 1,425,199 |
| 2022-08-25 | $59.42 | $61.05 | $59.40 | $60.98 | $60.98 | 1,122,598 |
| 2022-08-24 | $59.58 | $60.04 | $59.07 | $59.36 | $59.36 | 685,534 |
| 2022-08-23 | $59.04 | $60.40 | $58.99 | $59.61 | $59.61 | 709,824 |
| 2022-08-22 | $59.82 | $60.03 | $58.44 | $58.91 | $58.91 | 1,043,186 |
| 2022-08-19 | $61.14 | $61.62 | $60.33 | $61.05 | $61.05 | 1,327,572 |
| 2022-08-18 | $61.48 | $63.06 | $61.35 | $62.21 | $62.21 | 1,049,587 |
| 2022-08-17 | $61.40 | $62.00 | $60.37 | $61.52 | $61.52 | 1,175,273 |
| 2022-08-16 | $63.87 | $63.87 | $62.58 | $62.99 | $62.99 | 770,572 |
| 2022-08-15 | $63.53 | $64.39 | $62.87 | $64.03 | $64.03 | 705,467 |
| 2022-08-12 | $61.92 | $63.95 | $61.41 | $63.51 | $63.51 | 1,238,278 |
| 2022-08-11 | $64.96 | $65.18 | $61.63 | $61.70 | $61.70 | 1,258,502 |
| 2022-08-10 | $63.65 | $64.76 | $62.29 | $64.37 | $64.37 | 1,515,355 |
| 2022-08-09 | $62.76 | $63.09 | $60.90 | $61.37 | $61.37 | 1,866,339 |
| 2022-08-08 | $64.52 | $65.31 | $63.14 | $63.98 | $63.98 | 1,210,690 |
| 2022-08-05 | $63.59 | $65.15 | $63.00 | $64.52 | $64.52 | 1,058,261 |
| 2022-08-04 | $65.05 | $65.15 | $63.20 | $64.55 | $64.55 | 1,460,898 |
| 2022-08-03 | $62.96 | $65.42 | $62.80 | $65.07 | $65.07 | 1,669,798 |
| 2022-08-02 | $62.95 | $64.25 | $62.01 | $63.59 | $63.59 | 1,727,642 |
| 2022-08-01 | $60.90 | $63.38 | $60.00 | $62.02 | $62.02 | 1,530,143 |
| 2022-07-29 | $59.70 | $61.63 | $59.27 | $61.50 | $61.50 | 897,559 |
| 2022-07-28 | $59.44 | $60.65 | $57.87 | $60.14 | $60.14 | 1,066,429 |
| 2022-07-27 | $57.00 | $59.69 | $56.04 | $59.14 | $59.14 | 1,290,142 |
| 2022-07-26 | $56.55 | $56.66 | $55.64 | $56.02 | $56.02 | 992,049 |
| 2022-07-25 | $56.80 | $56.98 | $55.76 | $56.82 | $56.82 | 878,453 |
| 2022-07-22 | $59.03 | $59.10 | $56.32 | $57.23 | $57.23 | 1,438,863 |
| 2022-07-21 | $58.53 | $59.46 | $57.67 | $59.31 | $59.31 | 1,501,971 |
| 2022-07-20 | $56.35 | $58.78 | $55.64 | $58.05 | $58.05 | 1,849,264 |
| 2022-07-19 | $53.48 | $56.44 | $53.33 | $56.13 | $56.13 | 1,595,645 |
| 2022-07-18 | $53.58 | $54.36 | $52.09 | $52.46 | $52.46 | 1,535,437 |
| 2022-07-15 | $51.52 | $52.71 | $50.40 | $52.68 | $52.68 | 1,264,342 |
| 2022-07-14 | $48.90 | $50.90 | $48.17 | $50.77 | $50.77 | 1,077,786 |
| 2022-07-13 | $46.54 | $49.11 | $46.39 | $48.92 | $48.92 | 1,158,833 |
| 2022-07-12 | $48.17 | $48.70 | $47.02 | $47.55 | $47.55 | 1,010,107 |
| 2022-07-11 | $48.17 | $48.58 | $47.44 | $47.85 | $47.85 | 1,529,214 |
| 2022-07-08 | $48.29 | $49.69 | $47.96 | $49.01 | $49.01 | 977,270 |
| 2022-07-07 | $46.87 | $49.57 | $46.87 | $49.00 | $49.00 | 1,475,955 |
| 2022-07-06 | $45.94 | $46.56 | $45.06 | $45.95 | $45.95 | 1,325,684 |
| 2022-07-05 | $44.06 | $45.76 | $43.41 | $45.53 | $45.53 | 2,486,380 |
| 2022-07-01 | $47.92 | $48.23 | $44.51 | $45.28 | $45.28 | 2,361,826 |
| 2022-06-30 | $48.62 | $49.25 | $47.31 | $48.50 | $48.50 | 2,168,449 |
| 2022-06-29 | $48.71 | $49.34 | $47.25 | $49.23 | $49.23 | 1,423,489 |
| 2022-06-28 | $51.97 | $52.12 | $48.94 | $49.32 | $49.32 | 1,858,850 |
| 2022-06-27 | $52.70 | $53.25 | $50.43 | $52.22 | $52.22 | 2,170,809 |
| 2022-06-24 | $49.09 | $52.06 | $48.73 | $52.01 | $52.01 | 17,054,358 |
| 2022-06-23 | $48.30 | $48.45 | $46.75 | $48.35 | $48.35 | 1,522,681 |
| 2022-06-22 | $46.90 | $48.24 | $46.67 | $47.78 | $47.78 | 1,493,152 |
| 2022-06-21 | $46.95 | $48.76 | $46.86 | $48.30 | $48.30 | 1,959,740 |
| 2022-06-17 | $45.50 | $45.97 | $44.74 | $45.79 | $45.79 | 3,061,542 |
| 2022-06-16 | $46.68 | $47.33 | $44.33 | $44.72 | $44.72 | 2,016,128 |
| 2022-06-15 | $48.43 | $49.95 | $47.34 | $48.63 | $48.63 | 1,677,850 |
| 2022-06-14 | $45.96 | $47.97 | $45.53 | $47.76 | $47.76 | 1,734,716 |
| 2022-06-13 | $46.85 | $47.90 | $44.76 | $45.37 | $45.37 | 1,777,642 |
| 2022-06-10 | $48.58 | $49.59 | $47.79 | $48.64 | $48.64 | 1,273,904 |
| 2022-06-09 | $50.91 | $52.56 | $49.76 | $49.88 | $49.88 | 1,334,783 |
| 2022-06-08 | $53.88 | $54.34 | $51.09 | $51.50 | $51.50 | 1,415,772 |
| 2022-06-07 | $51.99 | $54.37 | $51.37 | $54.36 | $54.36 | 1,119,298 |
| 2022-06-06 | $53.51 | $53.81 | $52.14 | $52.67 | $52.67 | 1,055,787 |
| 2022-06-03 | $52.96 | $53.09 | $51.98 | $52.46 | $52.46 | 1,041,539 |
| 2022-06-02 | $51.39 | $54.32 | $51.13 | $54.31 | $54.31 | 1,199,944 |
| 2022-06-01 | $52.22 | $52.95 | $50.57 | $51.69 | $51.69 | 1,209,362 |
| 2022-05-31 | $52.18 | $52.90 | $51.22 | $52.02 | $52.02 | 1,282,502 |
| 2022-05-27 | $51.32 | $52.54 | $50.45 | $52.38 | $52.38 | 1,494,865 |
| 2022-05-26 | $47.97 | $50.75 | $47.53 | $50.10 | $50.10 | 1,347,736 |
| 2022-05-25 | $46.90 | $49.01 | $46.90 | $48.32 | $48.32 | 1,330,535 |
| 2022-05-24 | $49.07 | $49.07 | $47.18 | $47.54 | $47.54 | 1,690,207 |
| 2022-05-23 | $49.37 | $49.48 | $47.20 | $48.82 | $48.82 | 1,156,425 |
| 2022-05-20 | $50.70 | $50.70 | $47.19 | $49.92 | $49.92 | 1,487,170 |
| 2022-05-19 | $48.69 | $50.72 | $48.56 | $49.31 | $49.31 | 1,399,324 |
| 2022-05-18 | $49.98 | $51.38 | $48.56 | $48.95 | $48.95 | 1,714,428 |
| 2022-05-17 | $49.10 | $51.28 | $49.10 | $50.98 | $50.98 | 2,234,841 |
| 2022-05-16 | $48.61 | $49.43 | $47.63 | $47.76 | $47.76 | 1,193,584 |
| 2022-05-13 | $47.86 | $50.38 | $47.41 | $49.38 | $49.38 | 2,266,746 |
| 2022-05-12 | $44.03 | $46.66 | $44.03 | $46.57 | $46.57 | 2,505,911 |
| 2022-05-11 | $46.12 | $47.68 | $44.32 | $44.65 | $44.65 | 2,078,190 |
| 2022-05-10 | $46.16 | $47.22 | $44.42 | $46.29 | $46.29 | 2,430,327 |
| 2022-05-09 | $46.77 | $47.30 | $43.59 | $44.63 | $44.63 | 3,295,652 |
| 2022-05-06 | $48.16 | $49.78 | $46.59 | $47.85 | $47.85 | 2,553,339 |
| 2022-05-05 | $51.52 | $52.02 | $47.85 | $48.60 | $48.60 | 2,141,316 |
| 2022-05-04 | $50.60 | $53.14 | $48.56 | $53.12 | $53.12 | 2,694,986 |
| 2022-05-03 | $49.52 | $51.55 | $48.44 | $50.25 | $50.25 | 1,977,067 |
| 2022-05-02 | $48.37 | $49.67 | $47.21 | $49.63 | $49.63 | 1,547,923 |
| 2022-04-29 | $48.84 | $50.71 | $47.96 | $48.04 | $48.04 | 1,854,993 |
| 2022-04-28 | $48.43 | $50.09 | $46.94 | $49.65 | $49.65 | 2,117,792 |
| 2022-04-27 | $46.66 | $48.68 | $46.47 | $47.02 | $47.02 | 1,663,492 |
| 2022-04-26 | $48.17 | $48.65 | $46.89 | $47.25 | $47.25 | 1,477,741 |
| 2022-04-25 | $46.65 | $49.00 | $46.53 | $48.91 | $48.91 | 1,592,276 |
| 2022-04-22 | $48.89 | $49.57 | $47.21 | $47.29 | $47.29 | 1,550,983 |
| 2022-04-21 | $51.84 | $52.42 | $48.51 | $48.89 | $48.89 | 1,132,178 |
| 2022-04-20 | $52.47 | $52.60 | $50.48 | $50.69 | $50.69 | 1,044,620 |
| 2022-04-19 | $50.21 | $51.73 | $49.81 | $51.42 | $51.42 | 1,204,390 |
| 2022-04-18 | $48.97 | $50.65 | $48.49 | $50.55 | $50.55 | 1,463,246 |
| 2022-04-14 | $51.53 | $51.53 | $49.38 | $49.38 | $49.38 | 1,357,739 |
| 2022-04-13 | $49.94 | $51.48 | $49.17 | $51.11 | $51.11 | 1,085,954 |
| 2022-04-12 | $50.79 | $51.95 | $49.11 | $49.38 | $49.38 | 1,670,658 |
| 2022-04-11 | $49.97 | $50.40 | $48.91 | $49.17 | $49.17 | 1,662,255 |
| 2022-04-08 | $52.09 | $52.09 | $50.72 | $50.88 | $50.88 | 1,820,956 |
| 2022-04-07 | $51.50 | $52.96 | $50.60 | $52.38 | $52.38 | 1,554,436 |
| 2022-04-06 | $53.67 | $54.15 | $51.54 | $51.71 | $51.71 | 2,151,551 |
| 2022-04-05 | $59.41 | $59.41 | $54.55 | $54.61 | $54.61 | 1,537,387 |
| 2022-04-04 | $59.61 | $60.61 | $59.08 | $59.84 | $59.84 | 1,140,057 |
| 2022-04-01 | $61.29 | $62.07 | $58.05 | $59.06 | $59.06 | 1,263,190 |
| 2022-03-31 | $62.69 | $63.30 | $60.90 | $60.95 | $60.95 | 1,016,403 |
| 2022-03-30 | $65.01 | $65.44 | $62.17 | $62.35 | $62.35 | 1,013,583 |
| 2022-03-29 | $64.78 | $66.03 | $63.67 | $65.57 | $65.57 | 938,144 |
| 2022-03-28 | $61.88 | $63.54 | $61.25 | $63.48 | $63.48 | 588,898 |
| 2022-03-25 | $63.77 | $63.77 | $60.86 | $62.32 | $62.32 | 825,289 |
| 2022-03-24 | $61.14 | $63.89 | $60.44 | $63.86 | $63.86 | 1,192,712 |
| 2022-03-23 | $60.96 | $62.56 | $60.13 | $60.51 | $60.51 | 961,784 |
| 2022-03-22 | $61.54 | $62.80 | $60.89 | $61.72 | $61.72 | 706,966 |
| 2022-03-21 | $62.12 | $62.39 | $59.91 | $61.35 | $61.35 | 710,446 |
| 2022-03-18 | $59.90 | $62.44 | $59.62 | $62.05 | $62.05 | 1,669,390 |
| 2022-03-17 | $57.97 | $60.26 | $57.26 | $60.19 | $60.19 | 972,429 |
| 2022-03-16 | $56.29 | $59.35 | $55.62 | $58.57 | $58.57 | 1,429,219 |
| 2022-03-15 | $51.81 | $55.50 | $51.24 | $55.38 | $55.38 | 1,203,045 |
| 2022-03-14 | $53.54 | $54.00 | $50.71 | $51.01 | $51.01 | 1,164,613 |
| 2022-03-11 | $57.00 | $57.31 | $53.77 | $53.86 | $53.86 | 680,716 |
| 2022-03-10 | $56.58 | $56.58 | $54.73 | $56.09 | $56.09 | 705,907 |
| 2022-03-09 | $56.56 | $58.18 | $55.57 | $57.67 | $57.67 | 954,889 |
| 2022-03-08 | $52.80 | $55.93 | $51.17 | $54.22 | $54.22 | 1,645,145 |
| 2022-03-07 | $57.55 | $58.37 | $51.87 | $51.94 | $51.94 | 1,716,306 |
| 2022-03-04 | $59.99 | $61.06 | $56.36 | $57.16 | $57.16 | 1,177,335 |
| 2022-03-03 | $63.27 | $63.72 | $59.53 | $60.20 | $60.20 | 1,102,474 |
| 2022-03-02 | $60.70 | $63.39 | $60.16 | $62.84 | $62.84 | 1,036,118 |
| 2022-03-01 | $62.26 | $62.65 | $59.36 | $60.12 | $60.12 | 1,454,442 |
| 2022-02-28 | $62.24 | $64.08 | $61.05 | $62.62 | $62.62 | 1,313,364 |
| 2022-02-25 | $61.26 | $62.93 | $59.41 | $62.82 | $62.82 | 1,506,350 |
| 2022-02-24 | $54.03 | $61.09 | $53.51 | $60.84 | $60.84 | 1,600,483 |
| 2022-02-23 | $60.64 | $61.24 | $57.26 | $57.54 | $57.54 | 1,029,599 |
| 2022-02-22 | $59.03 | $61.35 | $58.16 | $59.34 | $59.34 | 1,031,096 |
| 2022-02-18 | $61.97 | $62.63 | $60.60 | $60.70 | $60.70 | 1,189,894 |
| 2022-02-17 | $63.65 | $64.79 | $61.69 | $61.70 | $61.70 | 1,396,023 |
| 2022-02-16 | $62.13 | $65.50 | $60.56 | $64.91 | $64.91 | 2,146,738 |
| 2022-02-15 | $58.37 | $62.37 | $57.03 | $60.71 | $60.71 | 1,744,503 |
| 2022-02-14 | $56.72 | $58.47 | $55.04 | $55.56 | $55.56 | 1,336,529 |
| 2022-02-11 | $59.12 | $60.21 | $55.81 | $56.48 | $56.48 | 1,271,300 |
| 2022-02-10 | $59.08 | $61.87 | $58.33 | $58.91 | $58.91 | 1,114,836 |
| 2022-02-09 | $59.12 | $61.06 | $58.09 | $61.06 | $61.06 | 1,010,916 |
| 2022-02-08 | $56.12 | $58.04 | $55.83 | $57.87 | $57.87 | 1,177,542 |
| 2022-02-07 | $57.66 | $57.71 | $55.00 | $56.33 | $56.33 | 1,224,173 |
| 2022-02-04 | $54.09 | $57.18 | $53.44 | $56.56 | $56.56 | 1,577,964 |
| 2022-02-03 | $54.78 | $56.53 | $54.31 | $54.35 | $54.35 | 1,711,143 |
| 2022-02-02 | $57.75 | $58.48 | $55.86 | $57.53 | $57.53 | 1,295,087 |
| 2022-02-01 | $55.67 | $56.86 | $54.01 | $56.71 | $56.71 | 1,625,687 |
| 2022-01-31 | $51.07 | $55.29 | $50.07 | $55.22 | $55.22 | 2,074,031 |
| 2022-01-28 | $48.99 | $50.39 | $47.04 | $50.37 | $50.37 | 1,603,183 |
| 2022-01-27 | $53.15 | $53.81 | $48.37 | $48.86 | $48.86 | 1,857,478 |
| 2022-01-26 | $53.95 | $55.53 | $50.77 | $51.73 | $51.73 | 1,629,137 |
| 2022-01-25 | $52.63 | $53.78 | $51.00 | $52.05 | $52.05 | 1,515,404 |
| 2022-01-24 | $52.21 | $54.38 | $49.12 | $54.34 | $54.34 | 2,620,565 |
| 2022-01-21 | $55.38 | $57.87 | $53.86 | $53.91 | $53.91 | 1,601,891 |
| 2022-01-20 | $59.92 | $60.33 | $56.04 | $56.08 | $56.08 | 934,764 |
| 2022-01-19 | $61.60 | $61.94 | $58.60 | $58.91 | $58.91 | 1,039,175 |
| 2022-01-18 | $62.77 | $63.36 | $60.46 | $60.59 | $60.59 | 1,296,265 |
| 2022-01-14 | $63.05 | $64.54 | $62.17 | $64.14 | $64.14 | 957,834 |
| 2022-01-13 | $67.57 | $68.21 | $63.38 | $63.64 | $63.64 | 1,226,325 |
| 2022-01-12 | $68.40 | $69.38 | $65.82 | $66.86 | $66.86 | 1,415,764 |
| 2022-01-11 | $68.33 | $70.11 | $67.01 | $68.01 | $68.01 | 1,520,892 |
| 2022-01-10 | $67.17 | $68.64 | $64.65 | $68.52 | $68.52 | 1,132,601 |
| 2022-01-07 | $70.67 | $71.34 | $68.13 | $68.81 | $68.81 | 1,099,925 |
| 2022-01-06 | $68.78 | $71.90 | $68.58 | $70.97 | $70.97 | 911,673 |
| 2022-01-05 | $73.52 | $74.11 | $68.92 | $69.05 | $69.05 | 1,162,095 |
| 2022-01-04 | $78.64 | $79.22 | $72.66 | $74.23 | $74.23 | 987,996 |
| 2022-01-03 | $77.54 | $79.20 | $76.60 | $78.55 | $78.55 | 927,023 |
| 2021-12-31 | $76.91 | $78.07 | $76.40 | $77.06 | $77.06 | 553,785 |
| 2021-12-30 | $77.87 | $78.70 | $76.56 | $76.68 | $76.68 | 535,375 |
| 2021-12-29 | $78.12 | $78.74 | $77.42 | $77.90 | $77.90 | 473,731 |
| 2021-12-28 | $79.99 | $79.99 | $77.48 | $78.13 | $78.13 | 648,822 |
| 2021-12-27 | $76.55 | $79.65 | $76.46 | $79.54 | $79.54 | 771,747 |
| 2021-12-23 | $75.25 | $76.28 | $74.53 | $75.67 | $75.67 | 392,016 |
| 2021-12-22 | $73.12 | $74.81 | $72.14 | $74.73 | $74.73 | 569,971 |
| 2021-12-21 | $72.06 | $74.16 | $71.64 | $74.00 | $74.00 | 817,387 |
| 2021-12-20 | $70.70 | $72.15 | $69.47 | $70.36 | $70.36 | 1,042,897 |
| 2021-12-17 | $69.97 | $73.25 | $69.36 | $72.11 | $72.11 | 1,731,393 |
| 2021-12-16 | $77.79 | $78.25 | $68.65 | $70.73 | $70.73 | 1,498,548 |
| 2021-12-15 | $75.43 | $77.35 | $72.31 | $77.20 | $77.20 | 1,232,250 |
| 2021-12-14 | $73.91 | $75.58 | $73.00 | $75.02 | $75.02 | 887,641 |
| 2021-12-13 | $77.23 | $77.88 | $74.59 | $75.13 | $75.13 | 707,740 |
| 2021-12-10 | $78.95 | $79.33 | $76.05 | $77.21 | $77.21 | 704,425 |
| 2021-12-09 | $78.91 | $81.47 | $77.10 | $77.18 | $77.18 | 1,033,526 |
| 2021-12-08 | $79.30 | $80.00 | $77.92 | $79.66 | $79.66 | 595,072 |
| 2021-12-07 | $77.38 | $80.25 | $77.14 | $79.42 | $79.42 | 1,209,121 |
| 2021-12-06 | $74.38 | $75.32 | $71.04 | $75.09 | $75.09 | 1,418,212 |
| 2021-12-03 | $76.57 | $77.42 | $73.15 | $74.25 | $74.25 | 1,196,284 |
| 2021-12-02 | $74.22 | $76.18 | $72.50 | $75.45 | $75.45 | 1,327,428 |
| 2021-12-01 | $78.18 | $78.51 | $74.40 | $74.53 | $74.53 | 1,216,124 |
| 2021-11-30 | $78.22 | $78.96 | $74.85 | $75.93 | $75.93 | 1,405,616 |
| 2021-11-29 | $76.90 | $78.79 | $76.39 | $78.71 | $78.71 | 1,417,537 |
| 2021-11-26 | $77.63 | $78.31 | $74.72 | $75.34 | $75.34 | 866,743 |
| 2021-11-24 | $78.25 | $79.59 | $77.39 | $79.48 | $79.48 | 1,001,043 |
| 2021-11-23 | $80.43 | $81.45 | $77.68 | $79.35 | $79.35 | 1,066,984 |
| 2021-11-22 | $85.39 | $85.45 | $80.69 | $80.80 | $80.80 | 1,014,913 |
| 2021-11-19 | $85.26 | $85.26 | $83.71 | $83.95 | $83.95 | 718,261 |
| 2021-11-18 | $83.53 | $84.81 | $82.54 | $84.73 | $84.73 | 667,488 |
| 2021-11-17 | $85.00 | $85.00 | $81.80 | $82.66 | $82.66 | 1,026,556 |
| 2021-11-16 | $82.80 | $85.01 | $82.00 | $84.99 | $84.99 | 1,058,429 |
| 2021-11-15 | $83.89 | $83.94 | $81.63 | $83.14 | $83.14 | 675,158 |
| 2021-11-12 | $83.21 | $83.31 | $81.93 | $82.46 | $82.46 | 395,349 |
| 2021-11-11 | $81.65 | $82.54 | $80.00 | $82.50 | $82.50 | 603,925 |
| 2021-11-10 | $78.94 | $81.80 | $78.80 | $80.26 | $80.26 | 1,383,186 |
| 2021-11-09 | $83.40 | $84.00 | $80.60 | $81.14 | $81.14 | 1,170,850 |
| 2021-11-08 | $83.12 | $84.99 | $82.49 | $83.68 | $83.68 | 1,177,074 |
| 2021-11-05 | $82.59 | $84.01 | $80.28 | $82.02 | $82.02 | 1,077,967 |
| 2021-11-04 | $78.73 | $82.47 | $78.11 | $82.04 | $82.04 | 2,118,812 |
| 2021-11-03 | $72.55 | $78.14 | $72.39 | $77.71 | $77.71 | 1,670,837 |
| 2021-11-02 | $72.86 | $73.45 | $71.27 | $73.45 | $73.45 | 1,289,637 |
| 2021-11-01 | $69.69 | $72.26 | $69.17 | $72.23 | $72.23 | 1,319,005 |
| 2021-10-29 | $68.66 | $69.98 | $68.10 | $69.44 | $69.44 | 871,721 |
| 2021-10-28 | $68.42 | $70.94 | $68.42 | $69.39 | $69.39 | 915,975 |
| 2021-10-27 | $67.98 | $69.78 | $67.93 | $67.97 | $67.97 | 575,056 |
| 2021-10-26 | $69.28 | $70.03 | $68.36 | $68.47 | $68.47 | 652,870 |
| 2021-10-25 | $69.04 | $69.79 | $68.37 | $68.74 | $68.74 | 658,753 |
| 2021-10-22 | $69.43 | $70.52 | $68.44 | $68.58 | $68.58 | 570,520 |
| 2021-10-21 | $67.57 | $69.52 | $67.57 | $69.43 | $69.43 | 537,842 |
| 2021-10-20 | $67.66 | $67.94 | $66.90 | $67.84 | $67.84 | 434,276 |
| 2021-10-19 | $67.56 | $68.95 | $67.21 | $67.82 | $67.82 | 454,364 |
| 2021-10-18 | $65.77 | $67.56 | $65.60 | $67.51 | $67.51 | 542,195 |
| 2021-10-15 | $67.48 | $67.49 | $65.93 | $66.09 | $66.09 | 632,532 |
| 2021-10-14 | $64.86 | $66.30 | $64.15 | $66.11 | $66.11 | 945,937 |
| 2021-10-13 | $63.28 | $64.67 | $63.11 | $63.31 | $63.31 | 559,044 |
| 2021-10-12 | $63.94 | $64.29 | $62.57 | $62.93 | $62.93 | 666,276 |
| 2021-10-11 | $64.39 | $65.22 | $63.34 | $63.43 | $63.43 | 417,218 |
| 2021-10-08 | $66.08 | $66.56 | $64.69 | $64.79 | $64.79 | 466,667 |
| 2021-10-07 | $65.11 | $67.15 | $65.11 | $66.01 | $66.01 | 876,095 |
| 2021-10-06 | $63.59 | $64.36 | $63.19 | $64.05 | $64.05 | 715,313 |
| 2021-10-05 | $64.35 | $65.11 | $63.43 | $64.46 | $64.46 | 798,443 |
| 2021-10-04 | $65.30 | $65.45 | $62.76 | $63.52 | $63.52 | 1,036,802 |
| 2021-10-01 | $64.94 | $66.15 | $63.37 | $65.74 | $65.74 | 882,871 |
| 2021-09-30 | $64.82 | $66.18 | $64.47 | $64.65 | $64.65 | 1,168,891 |
| 2021-09-29 | $64.92 | $65.00 | $63.00 | $64.00 | $64.00 | 633,156 |
| 2021-09-28 | $66.10 | $66.78 | $64.20 | $64.46 | $64.46 | 1,087,352 |
| 2021-09-27 | $67.43 | $68.74 | $66.78 | $67.68 | $67.68 | 502,886 |
| 2021-09-24 | $67.67 | $68.55 | $67.46 | $68.10 | $68.10 | 547,869 |
| 2021-09-23 | $68.00 | $68.76 | $67.43 | $68.03 | $68.03 | 1,063,239 |
| 2021-09-22 | $65.53 | $67.91 | $64.76 | $67.72 | $67.72 | 860,503 |
| 2021-09-21 | $64.43 | $65.24 | $63.45 | $64.89 | $64.89 | 458,815 |
| 2021-09-20 | $64.11 | $64.47 | $62.88 | $64.09 | $64.09 | 970,040 |
| 2021-09-17 | $66.56 | $66.91 | $64.65 | $65.59 | $65.59 | 4,183,945 |
| 2021-09-16 | $65.38 | $67.30 | $65.01 | $66.91 | $66.91 | 767,163 |
| 2021-09-15 | $65.20 | $65.79 | $63.89 | $65.68 | $65.68 | 685,543 |
| 2021-09-14 | $64.51 | $65.76 | $63.58 | $65.20 | $65.20 | 693,833 |
| 2021-09-13 | $63.48 | $64.27 | $62.23 | $64.13 | $64.13 | 903,547 |
| 2021-09-10 | $62.64 | $63.94 | $62.64 | $62.78 | $62.78 | 584,642 |
| 2021-09-09 | $63.18 | $63.88 | $61.99 | $62.03 | $62.03 | 599,278 |
| 2021-09-08 | $63.29 | $63.46 | $61.84 | $62.76 | $62.76 | 646,797 |
| 2021-09-07 | $63.43 | $64.26 | $63.30 | $63.67 | $63.67 | 795,206 |
| 2021-09-03 | $62.84 | $63.42 | $62.34 | $63.07 | $63.07 | 500,729 |
| 2021-09-02 | $62.33 | $63.12 | $61.92 | $62.82 | $62.82 | 854,824 |
| 2021-09-01 | $62.65 | $62.65 | $61.69 | $61.87 | $61.87 | 498,643 |
| 2021-08-31 | $62.76 | $62.78 | $61.07 | $62.12 | $62.12 | 711,075 |
| 2021-08-30 | $61.69 | $62.80 | $61.22 | $62.76 | $62.76 | 690,426 |
| 2021-08-27 | $58.91 | $61.51 | $58.90 | $61.18 | $61.18 | 1,096,893 |
| 2021-08-26 | $57.64 | $59.46 | $57.50 | $58.86 | $58.86 | 839,924 |
| 2021-08-25 | $58.46 | $59.22 | $57.82 | $57.84 | $57.84 | 559,675 |
| 2021-08-24 | $58.50 | $58.81 | $57.79 | $58.16 | $58.16 | 1,052,161 |
| 2021-08-23 | $58.00 | $59.09 | $57.84 | $58.27 | $58.27 | 1,309,410 |
| 2021-08-20 | $56.74 | $57.53 | $55.56 | $56.97 | $56.97 | 894,939 |
| 2021-08-19 | $55.43 | $57.01 | $55.07 | $56.62 | $56.62 | 1,160,964 |
| 2021-08-18 | $56.63 | $57.29 | $56.07 | $56.15 | $56.15 | 790,249 |
| 2021-08-17 | $57.76 | $57.83 | $56.06 | $56.77 | $56.77 | 745,326 |
| 2021-08-16 | $58.90 | $59.07 | $58.12 | $58.33 | $58.33 | 435,048 |
| 2021-08-13 | $59.18 | $59.42 | $58.40 | $58.91 | $58.91 | 420,906 |
| 2021-08-12 | $60.02 | $60.28 | $59.26 | $59.39 | $59.39 | 520,611 |
| 2021-08-11 | $60.50 | $60.59 | $58.84 | $60.18 | $60.18 | 560,285 |
| 2021-08-10 | $60.37 | $60.64 | $58.36 | $60.40 | $60.40 | 932,499 |
| 2021-08-09 | $61.59 | $61.60 | $59.93 | $60.37 | $60.37 | 490,509 |
| 2021-08-06 | $59.49 | $61.61 | $59.19 | $61.52 | $61.52 | 1,117,514 |
| 2021-08-05 | $58.43 | $60.00 | $58.32 | $59.90 | $59.90 | 864,075 |
| 2021-08-04 | $58.14 | $59.38 | $56.75 | $58.03 | $58.03 | 969,716 |
| 2021-08-03 | $57.15 | $58.73 | $56.36 | $58.12 | $58.12 | 1,221,946 |
| 2021-08-02 | $57.36 | $58.74 | $56.90 | $57.09 | $57.09 | 939,108 |
| 2021-07-30 | $54.55 | $56.84 | $54.48 | $56.75 | $56.75 | 864,988 |
| 2021-07-29 | $54.10 | $55.58 | $53.90 | $55.17 | $55.17 | 716,995 |
| 2021-07-28 | $52.87 | $54.38 | $52.43 | $54.01 | $54.01 | 570,770 |
| 2021-07-27 | $53.21 | $53.21 | $50.49 | $52.46 | $52.46 | 824,863 |
| 2021-07-26 | $53.76 | $54.19 | $52.89 | $53.36 | $53.36 | 437,654 |
| 2021-07-23 | $53.83 | $54.40 | $53.14 | $54.03 | $54.03 | 602,938 |
| 2021-07-22 | $53.90 | $54.45 | $52.93 | $53.27 | $53.27 | 516,716 |
| 2021-07-21 | $52.01 | $54.43 | $51.80 | $54.42 | $54.42 | 1,069,824 |
| 2021-07-20 | $50.80 | $52.52 | $50.04 | $51.86 | $51.86 | 1,077,659 |
| 2021-07-19 | $49.17 | $51.01 | $49.05 | $50.44 | $50.44 | 721,234 |
| 2021-07-16 | $52.18 | $52.45 | $50.19 | $50.25 | $50.25 | 981,298 |
| 2021-07-15 | $52.18 | $52.52 | $50.70 | $51.57 | $51.57 | 861,425 |
| 2021-07-14 | $53.88 | $54.44 | $52.58 | $52.72 | $52.72 | 727,895 |
| 2021-07-13 | $53.61 | $53.79 | $53.05 | $53.07 | $53.07 | 412,505 |
| 2021-07-12 | $54.19 | $54.52 | $53.82 | $54.10 | $54.10 | 562,254 |
| 2021-07-09 | $52.97 | $54.33 | $52.29 | $53.99 | $53.99 | 504,742 |
| 2021-07-08 | $52.15 | $53.42 | $50.98 | $52.83 | $52.83 | 665,764 |
| 2021-07-07 | $55.29 | $55.40 | $52.89 | $53.32 | $53.32 | 694,607 |
| 2021-07-06 | $55.55 | $55.55 | $53.59 | $54.74 | $54.74 | 1,337,476 |
| 2021-07-02 | $55.85 | $55.85 | $54.65 | $54.89 | $54.89 | 453,338 |
| 2021-07-01 | $56.04 | $56.33 | $55.00 | $55.30 | $55.30 | 788,358 |
| 2021-06-30 | $57.11 | $57.26 | $56.11 | $56.18 | $56.18 | 1,304,006 |
| 2021-06-29 | $57.19 | $57.48 | $56.51 | $57.28 | $57.28 | 1,009,463 |
| 2021-06-28 | $56.34 | $57.60 | $55.80 | $57.20 | $57.20 | 1,073,427 |
| 2021-06-25 | $55.59 | $56.43 | $55.06 | $55.87 | $55.87 | 2,093,002 |
| 2021-06-24 | $53.98 | $55.67 | $53.88 | $55.43 | $55.43 | 1,336,669 |
| 2021-06-23 | $52.72 | $53.37 | $52.22 | $53.02 | $53.02 | 809,563 |
| 2021-06-22 | $51.57 | $52.27 | $50.72 | $52.22 | $52.22 | 669,732 |
| 2021-06-21 | $50.98 | $51.92 | $50.13 | $51.75 | $51.75 | 902,230 |
| 2021-06-18 | $50.80 | $51.43 | $49.43 | $50.75 | $50.75 | 3,142,809 |
| 2021-06-17 | $50.72 | $52.29 | $50.72 | $51.52 | $51.52 | 725,868 |
| 2021-06-16 | $52.52 | $52.65 | $50.68 | $51.24 | $51.24 | 704,237 |
| 2021-06-15 | $52.87 | $53.16 | $52.12 | $52.35 | $52.35 | 810,138 |
| 2021-06-14 | $51.43 | $53.41 | $51.37 | $53.17 | $53.17 | 652,036 |
| 2021-06-11 | $51.22 | $51.84 | $50.84 | $51.41 | $51.41 | 1,266,862 |
| 2021-06-10 | $50.10 | $51.13 | $49.85 | $50.88 | $50.88 | 690,305 |
| 2021-06-09 | $51.11 | $51.39 | $49.88 | $49.97 | $49.97 | 975,339 |
| 2021-06-08 | $51.26 | $51.61 | $50.35 | $51.00 | $51.00 | 1,251,573 |
| 2021-06-07 | $52.81 | $53.05 | $50.77 | $50.80 | $50.80 | 1,677,310 |
| 2021-06-04 | $51.74 | $53.48 | $51.60 | $53.15 | $53.15 | 935,594 |
| 2021-06-03 | $51.50 | $51.73 | $50.70 | $51.02 | $51.02 | 1,427,314 |
| 2021-06-02 | $52.01 | $52.79 | $51.68 | $52.38 | $52.38 | 860,436 |
| 2021-06-01 | $53.42 | $53.79 | $51.67 | $52.29 | $52.29 | 813,580 |
| 2021-05-28 | $53.00 | $53.57 | $52.51 | $53.07 | $53.07 | 626,073 |
| 2021-05-27 | $52.85 | $53.39 | $52.15 | $52.72 | $52.72 | 732,521 |
| 2021-05-26 | $51.76 | $52.74 | $51.17 | $52.70 | $52.70 | 837,109 |
| 2021-05-25 | $52.00 | $52.38 | $51.23 | $51.65 | $51.65 | 1,018,998 |
| 2021-05-24 | $49.94 | $51.70 | $49.54 | $51.41 | $51.41 | 881,851 |
| 2021-05-21 | $50.93 | $50.93 | $49.27 | $49.30 | $49.30 | 725,420 |
| 2021-05-20 | $48.97 | $50.67 | $48.80 | $50.29 | $50.29 | 1,031,786 |
| 2021-05-19 | $45.60 | $48.88 | $45.51 | $48.70 | $48.70 | 925,982 |
| 2021-05-18 | $47.56 | $48.37 | $46.98 | $47.19 | $47.19 | 1,144,008 |
| 2021-05-17 | $45.60 | $47.56 | $45.04 | $47.27 | $47.27 | 1,874,822 |
| 2021-05-14 | $44.43 | $46.99 | $43.61 | $46.37 | $46.37 | 1,743,266 |
| 2021-05-13 | $45.31 | $46.04 | $42.94 | $43.96 | $43.96 | 1,879,024 |
| 2021-05-12 | $45.29 | $46.92 | $44.00 | $44.37 | $44.37 | 1,992,057 |
| 2021-05-11 | $45.18 | $47.22 | $44.32 | $46.68 | $46.68 | 1,657,625 |
| 2021-05-10 | $49.94 | $49.94 | $46.66 | $46.69 | $46.69 | 2,133,853 |
| 2021-05-07 | $50.26 | $51.28 | $49.51 | $50.55 | $50.55 | 1,523,876 |
| 2021-05-06 | $48.56 | $49.63 | $47.81 | $49.52 | $49.52 | 1,516,751 |
| 2021-05-05 | $48.14 | $50.19 | $47.66 | $48.56 | $48.56 | 1,567,598 |
| 2021-05-04 | $48.16 | $48.69 | $46.78 | $47.81 | $47.81 | 2,456,991 |
| 2021-05-03 | $50.81 | $51.00 | $48.90 | $49.09 | $49.09 | 1,537,931 |
| 2021-04-30 | $50.84 | $51.85 | $50.06 | $50.31 | $50.31 | 1,216,706 |
| 2021-04-29 | $53.71 | $53.88 | $51.32 | $52.04 | $52.04 | 1,026,717 |
| 2021-04-28 | $53.59 | $53.85 | $52.91 | $53.10 | $53.10 | 859,430 |
| 2021-04-27 | $55.68 | $55.76 | $54.01 | $54.04 | $54.04 | 1,076,829 |
| 2021-04-26 | $55.00 | $55.26 | $54.32 | $54.87 | $54.87 | 1,550,357 |
| 2021-04-23 | $53.29 | $55.07 | $53.29 | $54.82 | $54.82 | 1,319,691 |
| 2021-04-22 | $54.53 | $55.50 | $53.11 | $53.13 | $53.13 | 1,447,443 |
| 2021-04-21 | $52.96 | $54.90 | $52.24 | $54.81 | $54.81 | 1,466,446 |
| 2021-04-20 | $55.47 | $56.35 | $52.35 | $53.17 | $53.17 | 2,973,123 |
| 2021-04-19 | $56.74 | $57.44 | $54.40 | $55.89 | $55.89 | 25,551,465 |
| 2021-04-16 | $56.10 | $58.38 | $55.53 | $57.92 | $57.92 | 11,076,725 |
| 2021-04-15 | $50.18 | $51.25 | $49.39 | $51.15 | $51.15 | 872,795 |
| 2021-04-14 | $49.87 | $50.49 | $48.43 | $49.47 | $49.47 | 909,029 |
| 2021-04-13 | $50.54 | $51.00 | $49.17 | $49.93 | $49.93 | 873,805 |
| 2021-04-12 | $50.30 | $50.36 | $48.73 | $50.22 | $50.22 | 740,117 |
| 2021-04-09 | $49.55 | $50.20 | $48.87 | $50.18 | $50.18 | 684,717 |
| 2021-04-08 | $50.22 | $50.70 | $49.59 | $50.12 | $50.12 | 730,018 |
| 2021-04-07 | $49.03 | $49.64 | $48.54 | $49.19 | $49.19 | 653,047 |
| 2021-04-06 | $49.79 | $50.43 | $48.91 | $49.22 | $49.22 | 599,418 |
| 2021-04-05 | $50.08 | $50.77 | $48.56 | $50.12 | $50.12 | 1,842,756 |
| 2021-04-01 | $45.84 | $48.69 | $45.84 | $48.68 | $48.68 | 1,678,668 |
| 2021-03-31 | $43.64 | $45.40 | $43.57 | $45.02 | $45.02 | 1,847,662 |
| 2021-03-30 | $42.16 | $43.23 | $41.69 | $42.98 | $42.98 | 713,797 |
| 2021-03-29 | $43.94 | $44.20 | $42.10 | $42.64 | $42.64 | 1,385,021 |
| 2021-03-26 | $42.49 | $44.65 | $42.16 | $44.54 | $44.54 | 1,196,920 |
| 2021-03-25 | $39.91 | $42.64 | $39.08 | $42.44 | $42.44 | 1,220,281 |
| 2021-03-24 | $44.00 | $44.69 | $41.54 | $41.55 | $41.55 | 706,266 |
| 2021-03-23 | $44.37 | $44.74 | $42.63 | $43.21 | $43.21 | 903,849 |
| 2021-03-22 | $45.69 | $46.26 | $44.42 | $44.73 | $44.73 | 765,731 |
| 2021-03-19 | $43.69 | $44.83 | $42.60 | $44.47 | $44.47 | 1,841,104 |
| 2021-03-18 | $46.96 | $46.96 | $43.97 | $44.00 | $44.00 | 1,218,753 |
| 2021-03-17 | $45.94 | $47.68 | $44.94 | $47.52 | $47.52 | 1,107,543 |
| 2021-03-16 | $46.32 | $47.90 | $46.01 | $46.74 | $46.74 | 696,291 |
| 2021-03-15 | $44.59 | $45.82 | $44.03 | $45.66 | $45.66 | 808,331 |
| 2021-03-12 | $43.20 | $45.15 | $42.66 | $45.01 | $45.01 | 834,614 |
| 2021-03-11 | $43.48 | $44.49 | $42.62 | $44.12 | $44.12 | 1,425,649 |
| 2021-03-10 | $44.15 | $44.65 | $41.83 | $41.88 | $41.88 | 1,050,929 |
| 2021-03-09 | $41.20 | $43.48 | $40.97 | $43.25 | $43.25 | 1,456,132 |
| 2021-03-08 | $41.91 | $42.79 | $39.40 | $39.49 | $39.49 | 2,220,153 |
| 2021-03-05 | $43.27 | $43.27 | $39.12 | $41.96 | $41.96 | 2,991,381 |
| 2021-03-04 | $46.81 | $47.56 | $41.50 | $42.11 | $42.11 | 2,101,922 |
| 2021-03-03 | $49.37 | $50.17 | $47.26 | $47.56 | $47.56 | 1,371,874 |
| 2021-03-02 | $51.20 | $51.50 | $49.62 | $49.66 | $49.66 | 1,786,250 |
| 2021-03-01 | $48.92 | $51.31 | $48.34 | $51.28 | $51.28 | 1,620,299 |
| 2021-02-26 | $47.01 | $48.92 | $45.89 | $48.12 | $48.12 | 1,318,719 |
| 2021-02-25 | $48.04 | $49.49 | $45.71 | $46.15 | $46.15 | 1,123,009 |
| 2021-02-24 | $46.31 | $49.46 | $45.85 | $49.36 | $49.36 | 971,651 |
| 2021-02-23 | $45.74 | $46.65 | $43.99 | $45.84 | $45.84 | 1,185,312 |
| 2021-02-22 | $47.29 | $48.39 | $46.33 | $46.59 | $46.59 | 1,064,593 |
| 2021-02-19 | $46.81 | $48.68 | $46.50 | $48.25 | $48.25 | 1,166,930 |
| 2021-02-18 | $46.72 | $47.12 | $45.95 | $46.44 | $46.44 | 1,047,574 |
| 2021-02-17 | $47.75 | $48.37 | $45.47 | $47.23 | $47.23 | 1,531,123 |
| 2021-02-16 | $49.45 | $50.05 | $48.38 | $48.63 | $48.63 | 1,729,052 |
| 2021-02-12 | $46.55 | $48.51 | $46.10 | $48.44 | $48.44 | 830,007 |
| 2021-02-11 | $45.25 | $46.94 | $45.13 | $46.85 | $46.85 | 741,462 |
| 2021-02-10 | $44.49 | $45.29 | $43.64 | $44.72 | $44.72 | 678,936 |
| 2021-02-09 | $43.70 | $44.28 | $42.81 | $44.15 | $44.15 | 577,880 |
| 2021-02-08 | $43.11 | $44.58 | $43.00 | $44.10 | $44.10 | 1,081,537 |
| 2021-02-05 | $43.10 | $43.24 | $42.29 | $43.00 | $43.00 | 696,097 |
| 2021-02-04 | $42.55 | $43.08 | $42.19 | $42.85 | $42.85 | 702,051 |
| 2021-02-03 | $44.14 | $44.73 | $42.35 | $42.56 | $42.56 | 896,640 |
| 2021-02-02 | $43.30 | $44.08 | $42.21 | $43.89 | $43.89 | 1,100,802 |
| 2021-02-01 | $40.68 | $42.76 | $40.42 | $42.39 | $42.39 | 1,006,298 |
| 2021-01-29 | $40.57 | $41.19 | $39.77 | $40.11 | $40.11 | 1,507,743 |
| 2021-01-28 | $38.72 | $40.62 | $38.15 | $40.29 | $40.29 | 1,271,592 |
| 2021-01-27 | $39.48 | $40.00 | $37.38 | $37.82 | $37.82 | 1,583,509 |
| 2021-01-26 | $41.59 | $42.26 | $40.31 | $40.44 | $40.44 | 752,332 |
| 2021-01-25 | $43.74 | $44.22 | $41.18 | $41.62 | $41.62 | 794,957 |
| 2021-01-22 | $43.12 | $44.36 | $42.95 | $43.51 | $43.51 | 642,244 |
| 2021-01-21 | $43.58 | $43.87 | $42.50 | $43.49 | $43.49 | 685,858 |
| 2021-01-20 | $44.00 | $44.16 | $42.71 | $43.14 | $43.14 | 935,730 |
| 2021-01-19 | $43.89 | $44.41 | $42.95 | $43.24 | $43.24 | 944,512 |
| 2021-01-15 | $43.16 | $44.31 | $42.83 | $43.09 | $43.09 | 988,981 |
| 2021-01-14 | $43.10 | $44.15 | $43.10 | $43.46 | $43.46 | 759,313 |
| 2021-01-13 | $43.46 | $43.57 | $42.75 | $43.03 | $43.03 | 726,756 |
| 2021-01-12 | $44.81 | $45.05 | $42.32 | $42.77 | $42.77 | 1,371,903 |
| 2021-01-11 | $44.03 | $44.62 | $43.70 | $43.90 | $43.90 | 1,295,535 |
| 2021-01-08 | $46.89 | $46.89 | $44.04 | $44.54 | $44.54 | 985,086 |
| 2021-01-07 | $45.84 | $46.22 | $45.53 | $46.03 | $46.03 | 994,876 |
| 2021-01-06 | $45.27 | $46.33 | $44.57 | $45.21 | $45.21 | 840,616 |
| 2021-01-05 | $45.16 | $46.38 | $44.97 | $45.65 | $45.65 | 762,833 |
| 2021-01-04 | $46.05 | $46.80 | $44.88 | $45.33 | $45.33 | 1,125,775 |
| 2020-12-31 | $45.52 | $46.37 | $45.31 | $45.82 | $45.82 | 775,297 |
| 2020-12-30 | $44.31 | $45.91 | $44.31 | $45.32 | $45.32 | 721,877 |
| 2020-12-29 | $45.12 | $45.15 | $43.17 | $44.00 | $44.00 | 645,303 |
| 2020-12-28 | $44.27 | $45.17 | $44.11 | $44.88 | $44.88 | 852,092 |
| 2020-12-24 | $43.59 | $43.83 | $43.21 | $43.76 | $43.76 | 196,895 |
| 2020-12-23 | $44.41 | $44.41 | $43.33 | $43.36 | $43.36 | 403,157 |
| 2020-12-22 | $43.74 | $44.41 | $43.49 | $43.72 | $43.72 | 357,620 |
| 2020-12-21 | $43.21 | $44.13 | $42.92 | $43.71 | $43.71 | 542,671 |
| 2020-12-18 | $44.54 | $44.87 | $43.33 | $43.91 | $43.91 | 1,414,196 |
| 2020-12-17 | $43.65 | $44.23 | $43.27 | $44.13 | $44.13 | 669,026 |
| 2020-12-16 | $43.52 | $43.66 | $42.68 | $43.29 | $43.29 | 687,087 |
| 2020-12-15 | $43.88 | $44.15 | $43.06 | $43.26 | $43.26 | 892,953 |
| 2020-12-14 | $43.14 | $43.52 | $42.69 | $43.11 | $43.11 | 829,867 |
| 2020-12-11 | $41.77 | $42.50 | $41.29 | $42.40 | $42.40 | 533,733 |
| 2020-12-10 | $41.12 | $42.88 | $40.55 | $42.23 | $42.23 | 1,193,242 |
| 2020-12-09 | $44.31 | $44.47 | $41.13 | $41.53 | $41.53 | 1,097,699 |
| 2020-12-08 | $43.65 | $44.42 | $43.32 | $44.27 | $44.27 | 865,756 |
| 2020-12-07 | $42.55 | $43.93 | $42.33 | $43.90 | $43.90 | 766,851 |
| 2020-12-04 | $42.10 | $42.55 | $41.40 | $42.32 | $42.32 | 876,917 |
| 2020-12-03 | $42.26 | $42.56 | $41.58 | $41.69 | $41.69 | 577,106 |
| 2020-12-02 | $42.15 | $42.65 | $41.74 | $42.22 | $42.22 | 711,199 |
| 2020-12-01 | $42.49 | $42.90 | $41.58 | $42.39 | $42.39 | 887,593 |
| 2020-11-30 | $41.35 | $41.88 | $40.26 | $41.85 | $41.85 | 787,273 |
| 2020-11-27 | $41.40 | $41.98 | $41.25 | $41.39 | $41.39 | 395,333 |
| 2020-11-25 | $41.12 | $41.40 | $40.61 | $41.03 | $41.03 | 552,271 |
| 2020-11-24 | $41.61 | $41.69 | $40.41 | $41.01 | $41.01 | 632,841 |
| 2020-11-23 | $40.42 | $41.18 | $40.12 | $41.05 | $41.05 | 565,614 |
| 2020-11-20 | $40.05 | $40.94 | $40.05 | $40.10 | $40.10 | 710,310 |
| 2020-11-19 | $39.76 | $40.85 | $39.74 | $40.62 | $40.62 | 731,021 |
| 2020-11-18 | $41.51 | $41.72 | $39.73 | $39.80 | $39.80 | 1,518,420 |
| 2020-11-17 | $41.31 | $41.87 | $40.49 | $41.24 | $41.24 | 752,157 |
| 2020-11-16 | $40.05 | $41.68 | $39.69 | $41.53 | $41.53 | 993,229 |
| 2020-11-13 | $39.99 | $40.29 | $39.28 | $39.76 | $39.76 | 575,213 |
| 2020-11-12 | $40.00 | $40.47 | $38.94 | $39.45 | $39.45 | 992,003 |
| 2020-11-11 | $38.70 | $40.00 | $38.40 | $39.95 | $39.95 | 987,217 |
| 2020-11-10 | $40.15 | $40.74 | $37.86 | $38.01 | $38.01 | 1,483,607 |
| 2020-11-09 | $40.19 | $41.48 | $40.05 | $40.44 | $40.44 | 1,430,597 |
| 2020-11-06 | $38.75 | $39.90 | $38.68 | $39.58 | $39.58 | 780,020 |
| 2020-11-05 | $38.95 | $39.17 | $38.23 | $39.01 | $39.01 | 896,969 |
| 2020-11-04 | $36.90 | $38.58 | $36.69 | $38.33 | $38.33 | 935,969 |
| 2020-11-03 | $35.50 | $36.80 | $35.31 | $36.57 | $36.57 | 1,138,189 |
| 2020-11-02 | $35.00 | $35.93 | $34.65 | $35.06 | $35.06 | 907,922 |
| 2020-10-30 | $34.22 | $34.94 | $33.77 | $34.90 | $34.90 | 1,310,670 |
| 2020-10-29 | $33.13 | $35.19 | $32.90 | $34.76 | $34.76 | 1,330,109 |
| 2020-10-28 | $33.90 | $35.60 | $32.75 | $33.22 | $33.22 | 1,537,940 |
| 2020-10-27 | $35.90 | $35.90 | $33.10 | $34.31 | $34.31 | 2,343,125 |
| 2020-10-26 | $34.35 | $34.94 | $33.36 | $33.94 | $33.94 | 752,693 |
| 2020-10-23 | $34.80 | $34.97 | $34.22 | $34.72 | $34.72 | 499,108 |
| 2020-10-22 | $34.56 | $35.11 | $34.11 | $34.78 | $34.78 | 967,458 |
| 2020-10-21 | $34.31 | $34.84 | $33.94 | $33.94 | $33.94 | 867,769 |
| 2020-10-20 | $33.48 | $34.57 | $33.36 | $34.15 | $34.15 | 1,079,743 |
| 2020-10-19 | $33.96 | $34.37 | $33.38 | $33.46 | $33.46 | 982,751 |
| 2020-10-16 | $33.93 | $34.09 | $33.30 | $33.56 | $33.56 | 615,893 |
| 2020-10-15 | $32.85 | $34.02 | $32.49 | $33.84 | $33.84 | 641,200 |
| 2020-10-14 | $33.93 | $34.24 | $33.15 | $33.24 | $33.24 | 684,848 |
| 2020-10-13 | $33.70 | $34.45 | $33.45 | $33.78 | $33.78 | 1,038,520 |
| 2020-10-12 | $33.43 | $33.98 | $33.10 | $33.78 | $33.78 | 1,495,639 |
| 2020-10-09 | $32.50 | $35.16 | $32.16 | $32.93 | $32.93 | 1,864,280 |
| 2020-10-08 | $31.48 | $31.72 | $31.04 | $31.44 | $31.44 | 1,162,812 |
| 2020-10-07 | $30.39 | $31.14 | $30.15 | $31.02 | $31.02 | 802,457 |
| 2020-10-06 | $29.59 | $30.33 | $29.38 | $29.81 | $29.81 | 1,018,790 |
| 2020-10-05 | $28.51 | $29.70 | $28.51 | $29.66 | $29.66 | 629,155 |
| 2020-10-02 | $28.92 | $29.27 | $28.06 | $28.22 | $28.22 | 881,406 |
| 2020-10-01 | $29.47 | $29.89 | $28.65 | $29.75 | $29.75 | 745,978 |
| 2020-09-30 | $28.70 | $29.27 | $28.54 | $28.96 | $28.96 | 1,356,646 |
| 2020-09-29 | $28.75 | $29.20 | $28.60 | $28.64 | $28.64 | 627,005 |
| 2020-09-28 | $28.46 | $28.90 | $28.42 | $28.75 | $28.75 | 699,838 |
| 2020-09-25 | $27.55 | $28.12 | $27.02 | $28.07 | $28.07 | 565,176 |
| 2020-09-24 | $26.25 | $27.93 | $26.14 | $27.65 | $27.65 | 1,032,819 |
| 2020-09-23 | $27.71 | $27.87 | $26.39 | $26.48 | $26.48 | 856,936 |
| 2020-09-22 | $28.18 | $28.18 | $27.36 | $27.79 | $27.79 | 1,140,480 |
| 2020-09-21 | $27.46 | $27.97 | $27.13 | $27.81 | $27.81 | 784,657 |
| 2020-09-18 | $29.00 | $29.02 | $27.67 | $28.14 | $28.14 | 2,574,237 |
| 2020-09-17 | $28.07 | $28.69 | $28.07 | $28.44 | $28.44 | 719,484 |
| 2020-09-16 | $29.35 | $29.61 | $28.86 | $28.92 | $28.92 | 846,691 |
| 2020-09-15 | $28.83 | $29.47 | $28.83 | $29.14 | $29.14 | 942,389 |
| 2020-09-14 | $27.69 | $28.73 | $27.69 | $28.72 | $28.72 | 804,377 |
| 2020-09-11 | $27.01 | $27.79 | $26.83 | $27.10 | $27.10 | 672,870 |
| 2020-09-10 | $27.83 | $28.18 | $27.14 | $27.15 | $27.15 | 752,253 |
| 2020-09-09 | $27.21 | $27.75 | $26.85 | $27.55 | $27.55 | 907,652 |
| 2020-09-08 | $27.10 | $27.50 | $26.47 | $26.75 | $26.75 | 1,672,836 |
| 2020-09-04 | $28.55 | $28.81 | $26.51 | $28.02 | $28.02 | 1,642,171 |
| 2020-09-03 | $30.49 | $30.72 | $28.33 | $28.70 | $28.70 | 1,169,456 |
| 2020-09-02 | $30.23 | $31.10 | $29.77 | $30.97 | $30.97 | 705,396 |
| 2020-09-01 | $28.89 | $29.96 | $28.60 | $29.90 | $29.90 | 746,150 |
| 2020-08-31 | $29.32 | $29.44 | $28.46 | $28.60 | $28.60 | 1,498,056 |
| 2020-08-28 | $28.84 | $29.50 | $28.77 | $29.49 | $29.49 | 881,034 |
| 2020-08-27 | $29.90 | $30.06 | $28.73 | $28.86 | $28.86 | 781,070 |
| 2020-08-26 | $29.44 | $29.93 | $29.22 | $29.84 | $29.84 | 647,145 |
| 2020-08-25 | $29.32 | $29.63 | $29.10 | $29.51 | $29.51 | 416,886 |
| 2020-08-24 | $29.32 | $29.71 | $28.99 | $29.22 | $29.22 | 1,126,630 |
| 2020-08-21 | $29.03 | $29.12 | $28.60 | $29.11 | $29.11 | 784,511 |
| 2020-08-20 | $29.03 | $29.38 | $28.65 | $29.03 | $29.03 | 852,472 |
| 2020-08-19 | $29.86 | $29.98 | $29.33 | $29.38 | $29.38 | 545,929 |
| 2020-08-18 | $30.00 | $30.05 | $29.50 | $29.86 | $29.86 | 643,876 |
| 2020-08-17 | $29.80 | $30.19 | $29.54 | $29.89 | $29.89 | 622,498 |
| 2020-08-14 | $30.06 | $30.19 | $29.10 | $29.46 | $29.46 | 724,177 |
| 2020-08-13 | $29.98 | $30.38 | $29.70 | $29.86 | $29.86 | 680,013 |
| 2020-08-12 | $29.42 | $30.01 | $29.27 | $29.89 | $29.89 | 859,839 |
| 2020-08-11 | $29.56 | $30.03 | $29.10 | $29.19 | $29.19 | 1,049,796 |
| 2020-08-10 | $29.93 | $30.11 | $29.11 | $29.45 | $29.45 | 1,826,721 |
| 2020-08-07 | $30.98 | $31.25 | $29.72 | $30.04 | $30.04 | 1,004,405 |
| 2020-08-06 | $31.21 | $31.59 | $30.78 | $30.99 | $30.99 | 672,268 |
| 2020-08-05 | $31.93 | $31.93 | $31.02 | $31.31 | $31.31 | 830,204 |
| 2020-08-04 | $31.04 | $31.82 | $31.04 | $31.61 | $31.61 | 1,356,773 |
| 2020-08-03 | $31.14 | $31.45 | $30.60 | $31.21 | $31.21 | 1,107,230 |
| 2020-07-31 | $31.01 | $31.38 | $30.39 | $31.09 | $31.09 | 1,303,746 |
| 2020-07-30 | $29.73 | $31.13 | $29.72 | $31.03 | $31.03 | 1,462,591 |
| 2020-07-29 | $30.99 | $31.33 | $28.77 | $30.20 | $30.20 | 3,600,844 |
| 2020-07-28 | $31.26 | $31.79 | $30.86 | $31.11 | $31.11 | 1,705,522 |
| 2020-07-27 | $30.16 | $31.79 | $30.05 | $31.64 | $31.64 | 1,754,749 |
| 2020-07-24 | $28.72 | $30.02 | $28.10 | $29.62 | $29.62 | 1,998,003 |
| 2020-07-23 | $29.71 | $30.25 | $28.93 | $29.24 | $29.24 | 973,889 |
| 2020-07-22 | $30.15 | $30.48 | $29.52 | $29.77 | $29.77 | 989,786 |
| 2020-07-21 | $31.27 | $31.33 | $29.87 | $30.00 | $30.00 | 1,247,681 |
| 2020-07-20 | $30.30 | $31.03 | $30.30 | $30.96 | $30.96 | 722,065 |
| 2020-07-17 | $29.53 | $30.58 | $29.52 | $30.30 | $30.30 | 1,495,500 |
| 2020-07-16 | $29.31 | $29.49 | $28.26 | $29.24 | $29.24 | 2,127,500 |
| 2020-07-15 | $30.69 | $30.69 | $29.44 | $29.69 | $29.69 | 1,202,800 |
| 2020-07-14 | $29.40 | $30.66 | $29.24 | $30.26 | $30.26 | 1,636,300 |
| 2020-07-13 | $30.49 | $31.30 | $29.91 | $29.95 | $29.95 | 1,703,700 |
| 2020-07-10 | $30.81 | $30.98 | $29.81 | $30.00 | $30.00 | 912,700 |
| 2020-07-09 | $30.37 | $30.87 | $30.01 | $30.61 | $30.61 | 1,619,700 |
| 2020-07-08 | $30.01 | $30.50 | $29.80 | $30.09 | $30.09 | 1,011,700 |
| 2020-07-07 | $29.89 | $30.32 | $29.65 | $29.81 | $29.81 | 1,389,200 |
| 2020-07-06 | $29.50 | $30.13 | $29.48 | $30.06 | $30.06 | 1,367,400 |
| 2020-07-02 | $28.49 | $29.34 | $28.45 | $28.91 | $28.91 | 1,387,700 |
| 2020-07-01 | $28.22 | $28.35 | $27.82 | $28.10 | $28.10 | 1,384,200 |
| 2020-06-30 | $27.67 | $28.41 | $27.51 | $28.39 | $28.39 | 1,510,700 |
| 2020-06-29 | $27.44 | $27.87 | $26.79 | $27.30 | $27.30 | 1,110,500 |
| 2020-06-26 | $27.91 | $28.38 | $27.25 | $27.53 | $27.53 | 3,354,461 |
| 2020-06-25 | $27.00 | $27.89 | $26.68 | $27.87 | $27.87 | 1,230,417 |
| 2020-06-24 | $27.52 | $27.86 | $26.72 | $27.08 | $27.08 | 1,280,710 |
| 2020-06-23 | $28.58 | $28.63 | $27.72 | $27.77 | $27.77 | 1,584,984 |
| 2020-06-22 | $27.64 | $28.01 | $27.23 | $27.92 | $27.92 | 864,579 |
| 2020-06-19 | $27.93 | $28.34 | $27.43 | $27.60 | $27.60 | 2,710,455 |
| 2020-06-18 | $27.48 | $28.19 | $27.30 | $27.56 | $27.56 | 795,233 |
| 2020-06-17 | $27.87 | $28.13 | $27.51 | $27.68 | $27.68 | 903,251 |
| 2020-06-16 | $27.27 | $27.75 | $26.41 | $27.42 | $27.42 | 1,231,349 |
| 2020-06-15 | $25.69 | $26.61 | $25.41 | $26.58 | $26.58 | 833,214 |
| 2020-06-12 | $26.38 | $26.46 | $25.35 | $26.10 | $26.10 | 1,402,553 |
| 2020-06-11 | $26.61 | $27.08 | $25.49 | $25.52 | $25.52 | 1,762,346 |
| 2020-06-10 | $28.05 | $28.47 | $27.27 | $27.31 | $27.31 | 1,133,585 |
| 2020-06-09 | $27.80 | $28.58 | $27.67 | $27.92 | $27.92 | 2,029,894 |
| 2020-06-08 | $28.57 | $28.89 | $27.77 | $27.90 | $27.90 | 1,575,624 |
| 2020-06-05 | $27.50 | $28.80 | $27.50 | $28.54 | $28.54 | 2,250,136 |
| 2020-06-04 | $26.89 | $27.41 | $26.54 | $27.09 | $27.09 | 1,869,512 |
| 2020-06-03 | $25.73 | $26.76 | $25.52 | $26.34 | $26.34 | 1,844,073 |
| 2020-06-02 | $25.13 | $25.64 | $24.75 | $25.36 | $25.36 | 1,661,636 |
| 2020-06-01 | $24.83 | $25.30 | $24.60 | $24.92 | $24.92 | 1,080,941 |
| 2020-05-29 | $24.73 | $24.94 | $24.02 | $24.87 | $24.87 | 1,073,027 |
| 2020-05-28 | $25.31 | $25.31 | $24.23 | $24.50 | $24.50 | 1,240,507 |
| 2020-05-27 | $24.93 | $25.40 | $23.65 | $25.05 | $25.05 | 1,031,967 |
| 2020-05-26 | $25.05 | $25.57 | $24.72 | $24.86 | $24.86 | 948,757 |
| 2020-05-22 | $23.93 | $24.69 | $23.83 | $24.49 | $24.49 | 720,307 |
| 2020-05-21 | $24.39 | $24.79 | $23.87 | $23.93 | $23.93 | 783,346 |
| 2020-05-20 | $24.37 | $24.75 | $24.15 | $24.47 | $24.47 | 1,146,259 |
| 2020-05-19 | $23.84 | $24.72 | $23.56 | $23.58 | $23.58 | 1,753,258 |
| 2020-05-18 | $22.84 | $24.07 | $22.84 | $23.94 | $23.94 | 1,190,721 |
| 2020-05-15 | $22.36 | $22.50 | $21.85 | $22.11 | $22.11 | 1,698,454 |
| 2020-05-14 | $23.00 | $23.29 | $21.86 | $22.98 | $22.98 | 1,559,951 |
| 2020-05-13 | $24.00 | $24.55 | $22.74 | $23.35 | $23.35 | 1,776,641 |
| 2020-05-12 | $23.41 | $24.87 | $23.41 | $23.76 | $23.76 | 1,787,232 |
| 2020-05-11 | $23.05 | $23.98 | $22.91 | $23.92 | $23.92 | 1,392,323 |
| 2020-05-08 | $23.23 | $23.57 | $22.74 | $23.46 | $23.46 | 1,003,865 |
| 2020-05-07 | $21.97 | $23.41 | $21.69 | $22.97 | $22.97 | 2,320,547 |
| 2020-05-06 | $21.57 | $21.80 | $21.30 | $21.35 | $21.35 | 1,001,136 |
| 2020-05-05 | $21.69 | $22.15 | $21.10 | $21.30 | $21.30 | 1,259,542 |
| 2020-05-04 | $20.70 | $21.57 | $20.59 | $21.54 | $21.54 | 1,602,003 |
| 2020-05-01 | $21.57 | $22.03 | $20.76 | $20.80 | $20.80 | 2,558,114 |
| 2020-04-30 | $21.91 | $22.71 | $21.50 | $22.51 | $22.51 | 1,981,060 |
| 2020-04-29 | $20.64 | $23.00 | $20.36 | $22.31 | $22.31 | 4,360,660 |
| 2020-04-28 | $19.99 | $20.17 | $19.49 | $19.55 | $19.55 | 1,265,825 |
| 2020-04-27 | $20.10 | $20.16 | $19.27 | $19.53 | $19.53 | 1,650,238 |
| 2020-04-24 | $19.94 | $19.94 | $19.35 | $19.69 | $19.69 | 1,359,198 |
| 2020-04-23 | $19.74 | $20.39 | $19.51 | $19.74 | $19.74 | 836,742 |
| 2020-04-22 | $19.42 | $19.94 | $19.15 | $19.77 | $19.77 | 840,208 |
| 2020-04-21 | $18.90 | $19.60 | $18.46 | $18.72 | $18.72 | 1,409,508 |
| 2020-04-20 | $18.87 | $20.57 | $18.87 | $19.70 | $19.70 | 2,011,080 |
| 2020-04-17 | $20.67 | $21.00 | $19.74 | $20.20 | $20.20 | 1,188,449 |
| 2020-04-16 | $19.72 | $20.18 | $19.60 | $20.07 | $20.07 | 1,237,011 |
| 2020-04-15 | $19.58 | $19.84 | $18.63 | $19.40 | $19.40 | 1,210,007 |
| 2020-04-14 | $19.75 | $20.39 | $19.66 | $20.21 | $20.21 | 1,025,819 |
| 2020-04-13 | $18.85 | $19.26 | $18.66 | $19.17 | $19.17 | 860,608 |
| 2020-04-09 | $19.54 | $19.78 | $18.67 | $18.88 | $18.88 | 1,912,620 |
| 2020-04-08 | $18.66 | $19.45 | $18.34 | $19.22 | $19.22 | 1,338,055 |
| 2020-04-07 | $19.19 | $19.19 | $18.32 | $18.46 | $18.46 | 1,393,018 |
| 2020-04-06 | $17.57 | $18.62 | $17.42 | $18.43 | $18.43 | 1,225,173 |
| 2020-04-03 | $17.09 | $17.39 | $16.48 | $16.84 | $16.84 | 1,129,015 |
| 2020-04-02 | $16.81 | $17.22 | $16.42 | $16.85 | $16.85 | 1,231,538 |
| 2020-04-01 | $17.03 | $17.72 | $16.74 | $17.03 | $17.03 | 1,906,389 |
| 2020-03-31 | $17.79 | $18.11 | $17.30 | $17.82 | $17.82 | 3,485,815 |
| 2020-03-30 | $17.16 | $17.86 | $16.97 | $17.85 | $17.85 | 2,145,769 |
| 2020-03-27 | $16.27 | $17.12 | $15.75 | $16.91 | $16.91 | 1,612,877 |
| 2020-03-26 | $15.90 | $16.97 | $15.81 | $16.94 | $16.94 | 1,525,263 |
| 2020-03-25 | $16.47 | $16.98 | $15.64 | $15.79 | $15.79 | 1,417,609 |
| 2020-03-24 | $15.03 | $16.60 | $14.61 | $16.47 | $16.47 | 2,672,775 |
| 2020-03-23 | $15.21 | $15.25 | $13.72 | $14.02 | $14.02 | 2,727,790 |
| 2020-03-20 | $15.34 | $16.99 | $14.73 | $14.86 | $14.86 | 3,234,167 |
| 2020-03-19 | $14.61 | $15.79 | $14.16 | $14.99 | $14.99 | 1,998,987 |
| 2020-03-18 | $14.53 | $15.16 | $13.54 | $14.53 | $14.53 | 1,951,475 |
| 2020-03-17 | $14.93 | $15.99 | $13.82 | $15.52 | $15.52 | 3,320,807 |
| 2020-03-16 | $15.18 | $15.73 | $14.01 | $14.68 | $14.68 | 2,369,512 |
| 2020-03-13 | $16.51 | $16.89 | $15.02 | $16.81 | $16.81 | 2,011,593 |
| 2020-03-12 | $15.05 | $15.86 | $14.06 | $15.62 | $15.62 | 3,756,770 |
| 2020-03-11 | $17.00 | $17.51 | $16.37 | $16.46 | $16.46 | 2,812,114 |
| 2020-03-10 | $17.53 | $17.78 | $16.86 | $17.51 | $17.51 | 2,275,177 |
| 2020-03-09 | $17.20 | $18.13 | $16.79 | $16.80 | $16.80 | 2,596,339 |
| 2020-03-06 | $18.29 | $18.91 | $17.76 | $18.65 | $18.65 | 3,252,496 |
| 2020-03-05 | $18.92 | $19.97 | $18.55 | $19.05 | $19.05 | 4,778,409 |
| 2020-03-04 | $18.33 | $19.22 | $18.08 | $19.14 | $19.14 | 2,250,256 |
| 2020-03-03 | $18.65 | $18.88 | $17.69 | $17.98 | $17.98 | 1,905,227 |
| 2020-03-02 | $18.18 | $18.65 | $17.46 | $18.63 | $18.63 | 1,555,391 |
| 2020-02-28 | $16.40 | $17.95 | $16.10 | $17.95 | $17.95 | 2,850,823 |
| 2020-02-27 | $17.50 | $18.06 | $17.10 | $17.29 | $17.29 | 2,554,974 |
| 2020-02-26 | $18.06 | $18.69 | $18.00 | $18.37 | $18.37 | 1,938,644 |
| 2020-02-25 | $18.71 | $18.75 | $17.44 | $17.81 | $17.81 | 3,495,288 |
| 2020-02-24 | $18.02 | $18.83 | $17.94 | $18.41 | $18.41 | 2,030,886 |
| 2020-02-21 | $19.05 | $19.20 | $18.70 | $19.03 | $19.03 | 1,498,708 |
| 2020-02-20 | $20.07 | $20.12 | $19.08 | $19.19 | $19.19 | 2,230,870 |
| 2020-02-19 | $19.95 | $20.32 | $19.77 | $20.18 | $20.18 | 1,801,940 |
| 2020-02-18 | $20.35 | $20.78 | $19.52 | $19.81 | $19.81 | 1,962,878 |
| 2020-02-14 | $21.17 | $21.20 | $20.48 | $20.77 | $20.77 | 2,316,029 |
| 2020-02-13 | $20.94 | $21.59 | $20.56 | $21.22 | $21.22 | 2,933,661 |
| 2020-02-12 | $20.30 | $21.76 | $20.00 | $21.20 | $21.20 | 4,751,085 |
| 2020-02-11 | $19.28 | $20.02 | $19.25 | $19.85 | $19.85 | 4,647,728 |
| 2020-02-10 | $18.50 | $19.02 | $18.26 | $19.00 | $19.00 | 2,608,659 |
| 2020-02-07 | $18.55 | $18.91 | $18.34 | $18.72 | $18.72 | 1,378,501 |
| 2020-02-06 | $19.57 | $19.62 | $18.70 | $18.73 | $18.73 | 1,569,957 |
| 2020-02-05 | $19.44 | $19.86 | $18.85 | $19.62 | $19.62 | 2,090,289 |
| 2020-02-04 | $18.82 | $19.26 | $18.57 | $19.01 | $19.01 | 2,449,692 |
| 2020-02-03 | $18.73 | $19.10 | $17.93 | $18.29 | $18.29 | 2,255,925 |
| 2020-01-31 | $19.90 | $20.04 | $18.45 | $18.60 | $18.60 | 3,251,869 |
| 2020-01-30 | $20.59 | $21.03 | $19.45 | $20.05 | $20.05 | 2,711,185 |
| 2020-01-29 | $21.25 | $21.54 | $20.69 | $20.93 | $20.93 | 1,264,704 |
| 2020-01-28 | $21.07 | $21.42 | $20.86 | $21.20 | $21.20 | 994,819 |
| 2020-01-27 | $20.80 | $20.99 | $19.67 | $20.85 | $20.85 | 2,427,190 |
| 2020-01-24 | $22.59 | $22.72 | $21.46 | $21.70 | $21.70 | 1,996,375 |
| 2020-01-23 | $22.75 | $22.89 | $22.00 | $22.48 | $22.48 | 1,404,191 |
| 2020-01-22 | $23.40 | $23.52 | $22.61 | $22.74 | $22.74 | 2,804,262 |
| 2020-01-21 | $23.55 | $24.20 | $22.62 | $23.17 | $23.17 | 3,620,075 |
| 2020-01-17 | $21.51 | $23.84 | $21.22 | $23.34 | $23.34 | 7,172,031 |
| 2020-01-16 | $20.87 | $21.44 | $20.87 | $21.28 | $21.28 | 1,152,881 |
| 2020-01-15 | $21.64 | $21.80 | $20.39 | $20.65 | $20.65 | 2,991,904 |
| 2020-01-14 | $22.06 | $22.25 | $21.48 | $21.73 | $21.73 | 1,681,709 |
| 2020-01-13 | $21.45 | $22.37 | $21.42 | $22.07 | $22.07 | 4,000,090 |
| 2020-01-10 | $21.31 | $21.69 | $21.03 | $21.23 | $21.23 | 1,773,538 |
| 2020-01-09 | $21.64 | $21.83 | $20.92 | $21.20 | $21.20 | 2,088,209 |
| 2020-01-08 | $19.91 | $21.71 | $19.80 | $21.21 | $21.21 | 3,332,138 |
| 2020-01-07 | $19.36 | $20.24 | $19.28 | $20.10 | $20.10 | 2,189,090 |
| 2020-01-06 | $18.97 | $19.52 | $18.74 | $19.20 | $19.20 | 982,046 |
| 2020-01-03 | $19.06 | $19.33 | $18.94 | $19.03 | $19.03 | 796,267 |
| 2020-01-02 | $19.46 | $20.00 | $19.23 | $19.43 | $19.43 | 982,982 |
| 2019-12-31 | $18.97 | $19.46 | $18.95 | $19.14 | $19.14 | 1,182,348 |
| 2019-12-30 | $19.22 | $19.31 | $18.59 | $19.08 | $19.08 | 1,201,048 |
| 2019-12-27 | $20.13 | $20.16 | $19.13 | $19.23 | $19.23 | 1,298,452 |
| 2019-12-26 | $19.50 | $19.99 | $19.48 | $19.98 | $19.98 | 1,223,108 |
| 2019-12-24 | $19.49 | $19.65 | $19.21 | $19.43 | $19.43 | 427,401 |
| 2019-12-23 | $20.03 | $20.03 | $19.45 | $19.53 | $19.53 | 1,046,158 |
| 2019-12-20 | $19.77 | $20.04 | $19.47 | $20.01 | $20.01 | 1,591,171 |
| 2019-12-19 | $19.91 | $20.00 | $19.25 | $19.73 | $19.73 | 1,207,046 |
| 2019-12-18 | $20.28 | $20.56 | $19.65 | $19.77 | $19.77 | 1,349,925 |
| 2019-12-17 | $20.04 | $20.35 | $19.55 | $20.20 | $20.20 | 1,928,874 |
| 2019-12-16 | $19.38 | $20.00 | $19.32 | $19.86 | $19.86 | 1,723,490 |
| 2019-12-13 | $19.59 | $19.80 | $19.13 | $19.17 | $19.17 | 1,000,775 |
| 2019-12-12 | $19.59 | $19.99 | $19.31 | $19.61 | $19.61 | 1,041,852 |
| 2019-12-11 | $19.10 | $19.91 | $19.10 | $19.60 | $19.60 | 1,374,110 |
| 2019-12-10 | $18.92 | $18.99 | $18.64 | $18.83 | $18.83 | 785,065 |
| 2019-12-09 | $19.00 | $19.19 | $18.74 | $18.97 | $18.97 | 743,730 |
| 2019-12-06 | $18.76 | $19.26 | $18.69 | $19.09 | $19.09 | 847,859 |
| 2019-12-05 | $18.46 | $18.77 | $18.27 | $18.49 | $18.49 | 821,395 |
| 2019-12-04 | $18.93 | $18.99 | $18.42 | $18.45 | $18.45 | 884,990 |
| 2019-12-03 | $18.42 | $18.78 | $18.20 | $18.70 | $18.70 | 1,010,373 |
| 2019-12-02 | $19.00 | $19.03 | $18.20 | $18.59 | $18.59 | 1,177,997 |
| 2019-11-29 | $19.10 | $19.13 | $18.85 | $18.89 | $18.89 | 410,822 |
| 2019-11-27 | $19.22 | $19.35 | $18.92 | $19.17 | $19.17 | 583,547 |
| 2019-11-26 | $19.51 | $19.58 | $19.13 | $19.16 | $19.16 | 932,288 |
| 2019-11-25 | $18.63 | $19.59 | $18.63 | $19.48 | $19.48 | 1,064,700 |
| 2019-11-22 | $18.77 | $18.96 | $18.51 | $18.53 | $18.53 | 704,923 |
| 2019-11-21 | $19.01 | $19.13 | $18.47 | $18.72 | $18.72 | 999,746 |
| 2019-11-20 | $18.82 | $19.11 | $18.35 | $18.97 | $18.97 | 1,779,694 |
| 2019-11-19 | $19.23 | $19.40 | $18.88 | $18.95 | $18.95 | 821,086 |
| 2019-11-18 | $19.19 | $19.50 | $18.91 | $19.18 | $19.18 | 1,128,513 |
| 2019-11-15 | $19.70 | $19.89 | $19.00 | $19.26 | $19.26 | 1,101,829 |
| 2019-11-14 | $19.89 | $20.00 | $19.44 | $19.45 | $19.45 | 774,360 |
| 2019-11-13 | $19.81 | $19.89 | $18.76 | $19.85 | $19.85 | 2,164,785 |
| 2019-11-12 | $20.19 | $20.45 | $20.02 | $20.09 | $20.09 | 599,579 |
| 2019-11-11 | $19.65 | $20.16 | $19.52 | $20.12 | $20.12 | 830,569 |
| 2019-11-08 | $19.31 | $19.76 | $19.19 | $19.73 | $19.73 | 750,616 |
| 2019-11-07 | $19.69 | $20.11 | $19.31 | $19.48 | $19.48 | 1,050,420 |
| 2019-11-06 | $19.99 | $20.26 | $19.19 | $19.37 | $19.37 | 1,375,729 |
| 2019-11-05 | $20.76 | $21.18 | $20.06 | $20.14 | $20.14 | 1,870,361 |
| 2019-11-04 | $20.20 | $20.90 | $20.20 | $20.71 | $20.71 | 2,089,345 |
| 2019-11-01 | $19.76 | $20.22 | $19.29 | $19.99 | $19.99 | 1,392,055 |
| 2019-10-31 | $19.63 | $19.70 | $18.67 | $19.59 | $19.59 | 1,843,017 |
| 2019-10-30 | $17.76 | $20.09 | $17.06 | $19.70 | $19.70 | 4,259,109 |
| 2019-10-29 | $19.13 | $19.20 | $18.23 | $18.82 | $18.82 | 1,732,945 |
| 2019-10-28 | $18.77 | $19.21 | $18.72 | $19.18 | $19.18 | 1,242,199 |
| 2019-10-25 | $18.14 | $18.64 | $18.02 | $18.63 | $18.63 | 1,009,958 |
| 2019-10-24 | $18.19 | $18.32 | $17.95 | $18.09 | $18.09 | 1,656,531 |
| 2019-10-23 | $17.96 | $18.24 | $17.55 | $18.01 | $18.01 | 1,594,653 |
| 2019-10-22 | $18.64 | $18.91 | $18.11 | $18.21 | $18.21 | 1,328,554 |
| 2019-10-21 | $19.39 | $19.52 | $18.54 | $18.64 | $18.64 | 1,788,449 |
| 2019-10-18 | $19.41 | $19.75 | $19.08 | $19.36 | $19.36 | 823,723 |
| 2019-10-17 | $19.60 | $19.70 | $19.33 | $19.55 | $19.55 | 1,201,244 |
| 2019-10-16 | $19.67 | $19.78 | $19.27 | $19.38 | $19.38 | 993,026 |
| 2019-10-15 | $19.23 | $19.89 | $19.23 | $19.75 | $19.75 | 1,072,046 |
| 2019-10-14 | $19.25 | $19.32 | $18.96 | $19.24 | $19.24 | 732,290 |
| 2019-10-11 | $19.36 | $19.69 | $19.14 | $19.26 | $19.26 | 1,017,908 |
| 2019-10-10 | $18.49 | $19.12 | $18.48 | $18.89 | $18.89 | 1,007,503 |
| 2019-10-09 | $18.47 | $18.73 | $18.40 | $18.53 | $18.53 | 882,222 |
| 2019-10-08 | $18.68 | $18.94 | $18.19 | $18.21 | $18.21 | 983,964 |
| 2019-10-07 | $19.25 | $19.37 | $18.91 | $18.95 | $18.95 | 808,456 |
| 2019-10-04 | $18.72 | $19.43 | $18.56 | $19.31 | $19.31 | 1,501,749 |
| 2019-10-03 | $18.18 | $18.83 | $17.56 | $18.70 | $18.70 | 1,780,470 |
| 2019-10-02 | $17.60 | $18.20 | $17.37 | $18.18 | $18.18 | 2,235,034 |
| 2019-10-01 | $18.42 | $18.69 | $17.61 | $17.82 | $17.82 | 1,659,493 |
| 2019-09-30 | $18.40 | $18.56 | $17.77 | $18.29 | $18.29 | 2,298,468 |
| 2019-09-27 | $19.17 | $19.25 | $18.06 | $18.27 | $18.27 | 1,864,644 |
| 2019-09-26 | $19.87 | $19.97 | $19.05 | $19.32 | $19.32 | 1,004,004 |
| 2019-09-25 | $19.01 | $20.02 | $18.70 | $19.87 | $19.87 | 1,906,446 |
| 2019-09-24 | $20.18 | $20.18 | $19.01 | $19.15 | $19.15 | 1,268,213 |
| 2019-09-23 | $19.46 | $20.15 | $19.32 | $19.89 | $19.89 | 1,135,529 |
| 2019-09-20 | $19.85 | $19.95 | $19.14 | $19.48 | $19.48 | 2,425,801 |
| 2019-09-19 | $20.32 | $20.65 | $19.80 | $19.84 | $19.84 | 999,311 |
| 2019-09-18 | $21.03 | $21.06 | $19.64 | $20.34 | $20.34 | 1,959,834 |
| 2019-09-17 | $20.67 | $21.45 | $20.35 | $21.16 | $21.16 | 1,272,974 |
| 2019-09-16 | $20.78 | $21.11 | $20.52 | $20.64 | $20.64 | 1,080,781 |
| 2019-09-13 | $21.25 | $21.58 | $20.72 | $20.93 | $20.93 | 1,713,879 |
| 2019-09-12 | $20.22 | $21.10 | $19.67 | $21.01 | $21.01 | 2,124,052 |
| 2019-09-11 | $19.31 | $20.30 | $19.31 | $20.13 | $20.13 | 1,958,586 |
| 2019-09-10 | $20.77 | $21.00 | $18.85 | $19.18 | $19.18 | 3,537,826 |
| 2019-09-09 | $20.05 | $21.44 | $19.58 | $20.85 | $20.85 | 4,022,282 |
| 2019-09-06 | $19.80 | $20.23 | $19.71 | $19.98 | $19.98 | 1,298,245 |
| 2019-09-05 | $19.50 | $20.42 | $19.43 | $19.73 | $19.73 | 1,842,647 |
| 2019-09-04 | $18.81 | $19.27 | $18.76 | $19.20 | $19.20 | 1,335,199 |
| 2019-09-03 | $19.67 | $19.68 | $18.20 | $18.54 | $18.54 | 3,159,187 |
| 2019-08-30 | $20.11 | $20.38 | $19.54 | $19.69 | $19.69 | 2,058,429 |
| 2019-08-29 | $19.45 | $20.14 | $19.36 | $19.89 | $19.89 | 1,652,728 |
| 2019-08-28 | $19.25 | $19.44 | $19.00 | $19.25 | $19.25 | 1,176,599 |
| 2019-08-27 | $19.29 | $19.51 | $18.97 | $19.25 | $19.25 | 1,641,383 |
| 2019-08-26 | $19.13 | $19.21 | $18.93 | $19.07 | $19.07 | 801,043 |
| 2019-08-23 | $19.68 | $19.88 | $18.76 | $18.86 | $18.86 | 1,986,330 |
| 2019-08-22 | $20.20 | $20.48 | $19.36 | $19.98 | $19.98 | 1,301,707 |
| 2019-08-21 | $19.40 | $20.17 | $19.20 | $20.06 | $20.06 | 1,904,351 |
| 2019-08-20 | $19.00 | $19.25 | $18.80 | $19.11 | $19.11 | 1,397,375 |
| 2019-08-19 | $19.46 | $19.75 | $18.92 | $18.95 | $18.95 | 1,936,734 |
| 2019-08-16 | $18.66 | $19.30 | $18.64 | $19.08 | $19.08 | 2,059,202 |
| 2019-08-15 | $18.50 | $18.68 | $18.12 | $18.43 | $18.43 | 831,511 |
| 2019-08-14 | $18.56 | $18.71 | $17.94 | $18.45 | $18.45 | 3,498,242 |
| 2019-08-13 | $18.54 | $19.34 | $18.46 | $19.08 | $19.08 | 1,269,436 |
| 2019-08-12 | $18.96 | $19.20 | $18.58 | $18.63 | $18.63 | 1,302,541 |
| 2019-08-09 | $19.16 | $19.35 | $18.77 | $18.96 | $18.96 | 1,197,391 |
| 2019-08-08 | $18.58 | $19.84 | $18.46 | $19.36 | $19.36 | 2,019,075 |
| 2019-08-07 | $18.47 | $18.78 | $18.20 | $18.32 | $18.32 | 1,690,862 |
| 2019-08-06 | $19.11 | $19.62 | $18.74 | $18.87 | $18.87 | 1,582,308 |
| 2019-08-05 | $18.45 | $18.78 | $18.17 | $18.60 | $18.60 | 2,015,978 |
| 2019-08-02 | $19.15 | $19.27 | $18.59 | $19.02 | $19.02 | 2,040,967 |
| 2019-08-01 | $19.60 | $20.90 | $19.02 | $19.30 | $19.30 | 6,372,695 |
| 2019-07-31 | $18.47 | $20.25 | $18.40 | $19.34 | $19.34 | 12,246,780 |
| 2019-07-30 | $16.14 | $16.72 | $15.67 | $16.41 | $16.41 | 2,296,055 |
| 2019-07-29 | $16.71 | $16.76 | $16.33 | $16.38 | $16.38 | 1,866,429 |
| 2019-07-26 | $16.82 | $16.84 | $16.59 | $16.68 | $16.68 | 884,471 |
| 2019-07-25 | $16.73 | $16.90 | $16.53 | $16.66 | $16.66 | 1,517,697 |
| 2019-07-24 | $16.38 | $16.85 | $16.24 | $16.79 | $16.79 | 2,653,167 |
| 2019-07-23 | $16.54 | $16.58 | $16.10 | $16.30 | $16.30 | 1,099,873 |
| 2019-07-22 | $16.45 | $16.78 | $16.35 | $16.38 | $16.38 | 989,630 |
| 2019-07-19 | $16.20 | $16.64 | $16.20 | $16.37 | $16.37 | 1,144,617 |
| 2019-07-18 | $16.35 | $16.57 | $16.12 | $16.18 | $16.18 | 2,290,825 |
| 2019-07-17 | $16.21 | $16.44 | $16.07 | $16.39 | $16.39 | 1,849,120 |
| 2019-07-16 | $16.87 | $16.95 | $16.14 | $16.15 | $16.15 | 1,946,809 |
| 2019-07-15 | $16.78 | $17.07 | $16.37 | $16.88 | $16.88 | 2,247,114 |
| 2019-07-12 | $16.28 | $17.02 | $16.27 | $16.62 | $16.62 | 3,205,036 |
| 2019-07-11 | $16.04 | $16.29 | $15.62 | $16.25 | $16.25 | 2,508,418 |
| 2019-07-10 | $15.60 | $15.94 | $15.38 | $15.88 | $15.88 | 2,538,881 |
| 2019-07-09 | $14.99 | $15.86 | $14.94 | $15.38 | $15.38 | 2,696,229 |
| 2019-07-08 | $14.87 | $15.18 | $14.80 | $15.02 | $15.02 | 973,416 |
| 2019-07-05 | $14.88 | $15.10 | $14.58 | $15.07 | $15.07 | 678,305 |
| 2019-07-03 | $14.82 | $14.97 | $14.60 | $14.92 | $14.92 | 1,328,055 |
| 2019-07-02 | $15.10 | $15.18 | $14.47 | $14.70 | $14.70 | 1,432,605 |
| 2019-07-01 | $15.13 | $15.35 | $14.56 | $15.10 | $15.10 | 1,787,838 |
| 2019-06-28 | $14.14 | $14.67 | $14.06 | $14.59 | $14.59 | 2,973,004 |
| 2019-06-27 | $13.68 | $14.04 | $13.68 | $14.03 | $14.03 | 1,252,558 |
| 2019-06-26 | $13.87 | $13.99 | $13.50 | $13.62 | $13.62 | 1,537,736 |
| 2019-06-25 | $13.94 | $14.20 | $13.60 | $13.65 | $13.65 | 699,883 |
| 2019-06-24 | $14.38 | $14.50 | $13.95 | $13.98 | $13.98 | 816,722 |
| 2019-06-21 | $14.84 | $14.89 | $14.16 | $14.39 | $14.39 | 2,653,081 |
| 2019-06-20 | $15.20 | $15.37 | $14.90 | $14.94 | $14.94 | 1,678,458 |
| 2019-06-19 | $14.80 | $14.94 | $14.51 | $14.91 | $14.91 | 1,142,161 |
| 2019-06-18 | $14.22 | $14.86 | $14.22 | $14.69 | $14.69 | 1,102,053 |
| 2019-06-17 | $13.80 | $14.23 | $13.69 | $14.09 | $14.09 | 1,594,131 |
| 2019-06-14 | $14.06 | $14.17 | $13.75 | $13.83 | $13.83 | 715,463 |
| 2019-06-13 | $14.52 | $14.62 | $14.26 | $14.35 | $14.35 | 803,724 |
| 2019-06-12 | $14.87 | $15.00 | $14.33 | $14.43 | $14.43 | 1,018,694 |
| 2019-06-11 | $14.99 | $15.21 | $14.72 | $15.01 | $15.01 | 1,586,760 |
| 2019-06-10 | $14.42 | $14.93 | $14.39 | $14.73 | $14.73 | 1,700,306 |
| 2019-06-07 | $14.36 | $14.55 | $14.16 | $14.29 | $14.29 | 1,592,039 |
| 2019-06-06 | $13.80 | $14.38 | $13.75 | $14.33 | $14.33 | 1,970,806 |
| 2019-06-05 | $13.54 | $13.81 | $13.33 | $13.77 | $13.77 | 1,377,089 |
| 2019-06-04 | $12.96 | $13.49 | $12.96 | $13.46 | $13.46 | 1,555,852 |
| 2019-06-03 | $12.93 | $13.21 | $12.66 | $12.81 | $12.81 | 1,591,901 |
| 2019-05-31 | $12.18 | $12.82 | $12.06 | $12.80 | $12.80 | 1,474,917 |
| 2019-05-30 | $12.19 | $12.50 | $12.18 | $12.35 | $12.35 | 935,440 |
| 2019-05-29 | $11.87 | $12.32 | $11.76 | $12.15 | $12.15 | 1,104,466 |
| 2019-05-28 | $12.05 | $12.19 | $11.90 | $12.01 | $12.01 | 1,152,987 |
| 2019-05-24 | $11.86 | $12.06 | $11.77 | $11.97 | $11.97 | 945,390 |
| 2019-05-23 | $11.64 | $11.76 | $11.26 | $11.71 | $11.71 | 1,491,481 |
| 2019-05-22 | $12.00 | $12.26 | $11.82 | $11.84 | $11.84 | 1,962,590 |
| 2019-05-21 | $11.50 | $12.26 | $11.25 | $12.16 | $12.16 | 3,538,824 |
| 2019-05-20 | $12.15 | $12.15 | $11.06 | $11.45 | $11.45 | 6,018,236 |
| 2019-05-17 | $13.38 | $13.49 | $12.24 | $12.33 | $12.33 | 2,562,006 |
| 2019-05-16 | $13.71 | $13.98 | $13.55 | $13.59 | $13.59 | 1,343,541 |
| 2019-05-15 | $13.22 | $13.93 | $13.12 | $13.80 | $13.80 | 1,879,614 |
| 2019-05-14 | $13.13 | $13.45 | $13.05 | $13.33 | $13.33 | 1,925,800 |
| 2019-05-13 | $13.22 | $13.35 | $12.79 | $13.02 | $13.02 | 1,624,443 |
| 2019-05-10 | $13.65 | $13.99 | $13.42 | $13.66 | $13.66 | 1,227,379 |
| 2019-05-09 | $13.70 | $13.79 | $13.24 | $13.66 | $13.66 | 1,625,660 |
| 2019-05-08 | $14.22 | $14.39 | $13.90 | $13.91 | $13.91 | 1,498,311 |
| 2019-05-07 | $14.67 | $14.84 | $13.99 | $14.31 | $14.31 | 1,880,003 |
| 2019-05-06 | $14.29 | $14.85 | $14.21 | $14.78 | $14.78 | 1,813,805 |
| 2019-05-03 | $13.90 | $14.80 | $13.90 | $14.79 | $14.79 | 3,193,279 |
| 2019-05-02 | $13.45 | $14.02 | $13.32 | $13.89 | $13.89 | 2,155,936 |
| 2019-05-01 | $13.78 | $14.93 | $13.39 | $13.49 | $13.49 | 4,792,705 |
| 2019-04-30 | $12.54 | $12.95 | $12.29 | $12.95 | $12.95 | 2,223,772 |
| 2019-04-29 | $12.84 | $12.84 | $12.66 | $12.69 | $12.69 | 1,171,842 |
| 2019-04-26 | $12.69 | $12.81 | $12.15 | $12.78 | $12.78 | 2,092,693 |
| 2019-04-25 | $13.24 | $13.24 | $12.27 | $12.77 | $12.77 | 2,286,284 |
| 2019-04-24 | $13.17 | $13.58 | $12.91 | $13.38 | $13.38 | 2,355,475 |
| 2019-04-23 | $13.00 | $13.19 | $12.88 | $13.14 | $13.14 | 1,495,271 |
| 2019-04-22 | $12.58 | $12.97 | $12.30 | $12.96 | $12.96 | 1,321,889 |
| 2019-04-18 | $12.59 | $12.79 | $12.29 | $12.66 | $12.66 | 1,509,352 |
| 2019-04-17 | $13.10 | $13.20 | $11.19 | $12.61 | $12.61 | 3,934,819 |
| 2019-04-16 | $12.86 | $13.09 | $12.81 | $13.05 | $13.05 | 1,019,462 |
| 2019-04-15 | $13.20 | $13.44 | $12.78 | $12.84 | $12.84 | 1,119,607 |
| 2019-04-12 | $13.00 | $13.22 | $12.78 | $13.20 | $13.20 | 1,773,180 |
| 2019-04-11 | $13.22 | $13.22 | $12.85 | $12.94 | $12.94 | 1,461,641 |
| 2019-04-10 | $12.69 | $13.36 | $12.56 | $13.21 | $13.21 | 2,882,951 |
| 2019-04-09 | $12.55 | $12.90 | $12.50 | $12.78 | $12.78 | 994,950 |
| 2019-04-08 | $12.82 | $12.89 | $12.71 | $12.78 | $12.78 | 998,241 |
| 2019-04-05 | $12.79 | $13.00 | $12.66 | $12.86 | $12.86 | 2,131,539 |
| 2019-04-04 | $12.58 | $12.73 | $12.47 | $12.68 | $12.68 | 886,774 |
| 2019-04-03 | $12.13 | $12.82 | $12.01 | $12.62 | $12.62 | 2,581,950 |
| 2019-04-02 | $12.11 | $12.35 | $11.90 | $12.00 | $12.00 | 1,424,285 |
| 2019-04-01 | $12.07 | $12.17 | $11.86 | $12.11 | $12.11 | 1,414,626 |
| 2019-03-29 | $11.84 | $12.05 | $11.76 | $11.93 | $11.93 | 1,465,600 |
| 2019-03-28 | $11.93 | $12.14 | $11.73 | $11.74 | $11.74 | 1,179,013 |
| 2019-03-27 | $12.22 | $12.35 | $11.72 | $11.92 | $11.92 | 1,470,789 |
| 2019-03-26 | $12.26 | $12.50 | $12.04 | $12.21 | $12.21 | 740,079 |
| 2019-03-25 | $12.21 | $12.30 | $12.01 | $12.23 | $12.23 | 1,126,916 |
| 2019-03-22 | $12.60 | $12.65 | $12.12 | $12.23 | $12.23 | 1,409,641 |
| 2019-03-21 | $12.64 | $12.87 | $12.60 | $12.69 | $12.69 | 1,077,677 |
| 2019-03-20 | $12.84 | $12.95 | $12.49 | $12.65 | $12.65 | 1,129,054 |
| 2019-03-19 | $12.67 | $12.92 | $12.56 | $12.85 | $12.85 | 1,422,747 |
| 2019-03-18 | $12.86 | $12.96 | $12.20 | $12.56 | $12.56 | 1,741,326 |
| 2019-03-15 | $12.82 | $13.11 | $12.79 | $12.91 | $12.91 | 3,011,444 |
| 2019-03-14 | $13.00 | $13.12 | $12.66 | $12.79 | $12.79 | 2,303,611 |
| 2019-03-13 | $12.75 | $13.09 | $12.69 | $13.00 | $13.00 | 1,801,427 |
| 2019-03-12 | $13.00 | $13.02 | $12.69 | $12.71 | $12.71 | 1,277,282 |
| 2019-03-11 | $12.58 | $13.17 | $12.57 | $13.00 | $13.00 | 2,129,843 |
| 2019-03-08 | $12.45 | $12.70 | $12.40 | $12.55 | $12.55 | 1,638,191 |
| 2019-03-07 | $12.58 | $12.66 | $12.38 | $12.60 | $12.60 | 1,503,057 |
| 2019-03-06 | $12.67 | $12.75 | $12.55 | $12.61 | $12.61 | 1,781,637 |
| 2019-03-05 | $12.59 | $12.79 | $12.54 | $12.69 | $12.69 | 1,266,982 |
| 2019-03-04 | $12.49 | $12.70 | $12.23 | $12.65 | $12.65 | 2,207,720 |
| 2019-03-01 | $11.93 | $12.54 | $11.86 | $12.45 | $12.45 | 3,222,218 |
| 2019-02-28 | $12.28 | $12.50 | $11.76 | $11.80 | $11.80 | 2,352,351 |
| 2019-02-27 | $12.01 | $12.18 | $11.71 | $12.10 | $12.10 | 1,951,586 |
| 2019-02-26 | $12.32 | $12.41 | $11.71 | $12.10 | $12.10 | 2,898,838 |
| 2019-02-25 | $12.46 | $12.50 | $12.14 | $12.34 | $12.34 | 2,354,222 |
| 2019-02-22 | $12.35 | $12.45 | $12.07 | $12.34 | $12.34 | 3,366,983 |
| 2019-02-21 | $11.83 | $12.01 | $11.67 | $11.84 | $11.84 | 2,488,065 |
| 2019-02-20 | $11.23 | $11.78 | $11.22 | $11.75 | $11.75 | 3,323,383 |
| 2019-02-19 | $11.04 | $11.57 | $10.95 | $11.23 | $11.23 | 2,957,240 |
| 2019-02-15 | $11.32 | $11.38 | $10.80 | $11.08 | $11.08 | 4,800,633 |
| 2019-02-14 | $10.70 | $11.59 | $10.54 | $11.50 | $11.50 | 11,223,811 |
| 2019-02-13 | $9.35 | $10.71 | $9.34 | $10.60 | $10.60 | 14,794,619 |
| 2019-02-12 | $7.98 | $8.27 | $7.98 | $8.18 | $8.18 | 1,607,070 |
| 2019-02-11 | $8.00 | $8.02 | $7.83 | $7.95 | $7.95 | 1,125,678 |
| 2019-02-08 | $7.80 | $8.04 | $7.68 | $7.95 | $7.95 | 674,224 |
| 2019-02-07 | $7.90 | $7.99 | $7.86 | $7.90 | $7.90 | 723,359 |
| 2019-02-06 | $7.89 | $8.07 | $7.87 | $7.96 | $7.96 | 1,458,941 |
| 2019-02-05 | $7.81 | $7.92 | $7.81 | $7.86 | $7.86 | 589,419 |
| 2019-02-04 | $7.75 | $7.83 | $7.68 | $7.81 | $7.81 | 368,704 |
| 2019-02-01 | $7.80 | $7.90 | $7.72 | $7.75 | $7.75 | 1,054,002 |
| 2019-01-31 | $7.80 | $7.88 | $7.72 | $7.80 | $7.80 | 1,001,494 |
| 2019-01-30 | $7.63 | $7.81 | $7.56 | $7.80 | $7.80 | 1,018,204 |
| 2019-01-29 | $7.60 | $7.64 | $7.46 | $7.54 | $7.54 | 501,823 |
| 2019-01-28 | $7.64 | $7.80 | $7.56 | $7.57 | $7.57 | 1,150,700 |
| 2019-01-25 | $7.56 | $7.93 | $7.56 | $7.78 | $7.78 | 1,536,929 |
| 2019-01-24 | $7.35 | $7.69 | $7.35 | $7.52 | $7.52 | 1,110,275 |
| 2019-01-23 | $7.22 | $7.37 | $7.13 | $7.29 | $7.29 | 923,070 |
| 2019-01-22 | $7.38 | $7.38 | $7.07 | $7.21 | $7.21 | 529,896 |
| 2019-01-18 | $7.31 | $7.52 | $7.25 | $7.44 | $7.44 | 595,528 |
| 2019-01-17 | $7.21 | $7.32 | $7.12 | $7.29 | $7.29 | 2,739,296 |
| 2019-01-16 | $7.25 | $7.31 | $7.08 | $7.22 | $7.22 | 2,036,835 |
| 2019-01-15 | $7.46 | $7.46 | $7.11 | $7.25 | $7.25 | 1,362,677 |
| 2019-01-14 | $7.42 | $7.73 | $7.32 | $7.41 | $7.41 | 2,483,424 |
| 2019-01-11 | $7.22 | $7.43 | $7.18 | $7.40 | $7.40 | 1,166,601 |
| 2019-01-10 | $7.27 | $7.28 | $6.99 | $7.26 | $7.26 | 768,631 |
| 2019-01-09 | $7.05 | $7.33 | $7.02 | $7.30 | $7.30 | 1,510,277 |
| 2019-01-08 | $6.91 | $7.07 | $6.91 | $7.01 | $7.01 | 1,451,262 |
| 2019-01-07 | $6.90 | $6.98 | $6.84 | $6.96 | $6.96 | 943,094 |
| 2019-01-04 | $6.89 | $6.98 | $6.76 | $6.85 | $6.85 | 669,173 |
| 2019-01-03 | $6.87 | $6.92 | $6.71 | $6.81 | $6.81 | 823,136 |
| 2019-01-02 | $6.86 | $6.98 | $6.77 | $6.96 | $6.96 | 952,994 |
| 2018-12-31 | $6.79 | $6.97 | $6.68 | $6.92 | $6.92 | 1,041,927 |
| 2018-12-28 | $6.79 | $6.90 | $6.72 | $6.81 | $6.81 | 699,301 |
| 2018-12-27 | $6.89 | $6.89 | $6.59 | $6.81 | $6.81 | 654,486 |
| 2018-12-26 | $6.53 | $6.86 | $6.48 | $6.84 | $6.84 | 1,114,015 |
| 2018-12-24 | $6.37 | $6.58 | $6.35 | $6.46 | $6.46 | 512,827 |
| 2018-12-21 | $6.54 | $6.64 | $6.47 | $6.49 | $6.49 | 1,626,489 |
| 2018-12-20 | $6.61 | $6.75 | $6.18 | $6.51 | $6.51 | 2,633,912 |
| 2018-12-19 | $6.93 | $6.94 | $6.59 | $6.62 | $6.62 | 812,718 |
| 2018-12-18 | $6.92 | $7.06 | $6.92 | $6.98 | $6.98 | 986,538 |
| 2018-12-17 | $6.97 | $7.16 | $6.85 | $6.90 | $6.90 | 1,912,107 |
| 2018-12-14 | $6.86 | $7.19 | $6.73 | $6.98 | $6.98 | 2,219,953 |
| 2018-12-13 | $6.71 | $6.78 | $6.56 | $6.63 | $6.63 | 861,295 |
| 2018-12-12 | $6.61 | $6.81 | $6.29 | $6.69 | $6.69 | 615,453 |
| 2018-12-11 | $6.65 | $6.80 | $6.52 | $6.54 | $6.54 | 958,340 |
| 2018-12-10 | $6.69 | $6.79 | $6.39 | $6.52 | $6.52 | 1,699,679 |
| 2018-12-07 | $6.98 | $6.98 | $6.59 | $6.69 | $6.69 | 1,701,000 |
| 2018-12-06 | $6.39 | $7.12 | $6.31 | $6.99 | $6.99 | 3,304,042 |
| 2018-12-04 | $6.40 | $6.60 | $6.31 | $6.51 | $6.51 | 3,637,709 |
| 2018-12-03 | $5.99 | $6.52 | $5.93 | $6.47 | $6.47 | 1,775,097 |
| 2018-11-30 | $5.75 | $5.88 | $5.65 | $5.86 | $5.86 | 862,331 |
| 2018-11-29 | $5.82 | $5.92 | $5.80 | $5.81 | $5.81 | 452,535 |
| 2018-11-28 | $5.75 | $5.86 | $5.59 | $5.86 | $5.86 | 827,845 |
| 2018-11-27 | $5.70 | $5.73 | $5.47 | $5.69 | $5.69 | 947,188 |
| 2018-11-26 | $5.61 | $5.75 | $5.57 | $5.69 | $5.69 | 631,497 |
| 2018-11-23 | $5.58 | $5.70 | $5.55 | $5.55 | $5.55 | 181,539 |
| 2018-11-21 | $5.65 | $5.73 | $5.62 | $5.63 | $5.63 | 266,093 |
| 2018-11-20 | $5.42 | $5.67 | $5.38 | $5.59 | $5.59 | 719,947 |
| 2018-11-19 | $5.80 | $5.81 | $5.49 | $5.52 | $5.52 | 469,118 |
| 2018-11-16 | $5.85 | $5.87 | $5.70 | $5.80 | $5.80 | 797,277 |
| 2018-11-15 | $5.82 | $6.00 | $5.82 | $5.94 | $5.94 | 711,272 |
| 2018-11-14 | $5.80 | $5.91 | $5.71 | $5.84 | $5.84 | 746,860 |
| 2018-11-13 | $5.67 | $5.90 | $5.65 | $5.76 | $5.76 | 691,632 |
| 2018-11-12 | $5.81 | $5.85 | $5.41 | $5.64 | $5.64 | 1,235,453 |
| 2018-11-09 | $5.99 | $5.99 | $5.81 | $5.83 | $5.83 | 692,803 |
| 2018-11-08 | $5.98 | $6.06 | $5.94 | $6.01 | $6.01 | 459,752 |
| 2018-11-07 | $6.00 | $6.03 | $5.82 | $6.02 | $6.02 | 1,075,035 |
| 2018-11-06 | $5.98 | $6.02 | $5.82 | $5.93 | $5.93 | 598,579 |
| 2018-11-05 | $6.19 | $6.20 | $5.75 | $5.92 | $5.92 | 898,921 |
| 2018-11-02 | $6.22 | $6.26 | $6.06 | $6.18 | $6.18 | 610,911 |
| 2018-11-01 | $6.03 | $6.25 | $6.02 | $6.20 | $6.20 | 1,031,576 |
| 2018-10-31 | $5.84 | $6.02 | $5.79 | $6.01 | $6.01 | 1,313,790 |
| 2018-10-30 | $5.80 | $5.90 | $5.63 | $5.77 | $5.77 | 1,715,915 |
| 2018-10-29 | $6.18 | $6.27 | $5.76 | $5.79 | $5.79 | 2,203,847 |
| 2018-10-26 | $6.00 | $6.22 | $5.58 | $6.16 | $6.16 | 4,479,400 |
| 2018-10-25 | $7.05 | $7.27 | $6.85 | $7.07 | $7.07 | 1,629,778 |
| 2018-10-24 | $7.76 | $7.79 | $7.05 | $7.06 | $7.06 | 1,023,797 |
| 2018-10-23 | $7.58 | $7.88 | $7.36 | $7.80 | $7.80 | 1,616,256 |
| 2018-10-22 | $7.71 | $7.86 | $7.63 | $7.70 | $7.70 | 587,439 |
| 2018-10-19 | $7.80 | $7.98 | $7.61 | $7.65 | $7.65 | 605,266 |
| 2018-10-18 | $7.99 | $7.99 | $7.69 | $7.82 | $7.82 | 490,216 |
| 2018-10-17 | $7.87 | $8.15 | $7.84 | $7.99 | $7.99 | 826,261 |
| 2018-10-16 | $7.86 | $7.96 | $7.80 | $7.88 | $7.88 | 834,856 |
| 2018-10-15 | $7.65 | $7.87 | $7.55 | $7.78 | $7.78 | 1,007,764 |
| 2018-10-12 | $7.91 | $7.96 | $7.63 | $7.70 | $7.70 | 981,966 |
| 2018-10-11 | $7.87 | $8.07 | $7.76 | $7.76 | $7.76 | 1,305,618 |
| 2018-10-10 | $8.15 | $8.22 | $7.87 | $7.89 | $7.89 | 1,653,529 |
| 2018-10-09 | $8.39 | $8.48 | $8.13 | $8.19 | $8.19 | 1,290,918 |
| 2018-10-08 | $8.62 | $8.76 | $8.28 | $8.42 | $8.42 | 1,332,399 |
| 2018-10-05 | $8.62 | $8.79 | $8.51 | $8.59 | $8.59 | 2,003,685 |
| 2018-10-04 | $8.57 | $8.90 | $8.43 | $8.57 | $8.57 | 3,750,506 |
| 2018-10-03 | $8.65 | $8.68 | $8.46 | $8.62 | $8.62 | 1,211,133 |
| 2018-10-02 | $8.03 | $8.64 | $8.00 | $8.55 | $8.55 | 2,017,243 |
| 2018-10-01 | $8.06 | $8.09 | $7.91 | $8.01 | $8.01 | 1,278,303 |
| 2018-09-28 | $7.74 | $8.07 | $7.70 | $8.00 | $8.00 | 1,118,429 |
| 2018-09-27 | $7.65 | $7.80 | $7.61 | $7.77 | $7.77 | 738,807 |
| 2018-09-26 | $7.66 | $7.73 | $7.60 | $7.67 | $7.67 | 527,361 |
| 2018-09-25 | $7.74 | $7.80 | $7.61 | $7.66 | $7.66 | 1,357,266 |
| 2018-09-24 | $7.66 | $7.72 | $7.57 | $7.72 | $7.72 | 494,155 |
| 2018-09-21 | $7.75 | $7.77 | $7.59 | $7.71 | $7.71 | 1,047,669 |
| 2018-09-20 | $7.59 | $7.75 | $7.51 | $7.71 | $7.71 | 668,526 |
| 2018-09-19 | $7.60 | $7.68 | $7.54 | $7.56 | $7.56 | 719,513 |
| 2018-09-18 | $7.39 | $7.61 | $7.38 | $7.57 | $7.57 | 698,397 |
| 2018-09-17 | $7.44 | $7.48 | $7.35 | $7.36 | $7.36 | 501,619 |
| 2018-09-14 | $7.39 | $7.51 | $7.26 | $7.45 | $7.45 | 627,508 |
| 2018-09-13 | $7.45 | $7.56 | $7.31 | $7.36 | $7.36 | 694,697 |
| 2018-09-12 | $7.64 | $7.71 | $7.23 | $7.40 | $7.40 | 1,373,576 |
| 2018-09-11 | $7.69 | $7.75 | $7.60 | $7.70 | $7.70 | 695,021 |
| 2018-09-10 | $7.68 | $7.79 | $7.63 | $7.75 | $7.75 | 922,924 |
| 2018-09-07 | $7.88 | $7.93 | $7.61 | $7.64 | $7.64 | 1,337,758 |
| 2018-09-06 | $8.18 | $8.18 | $7.90 | $7.90 | $7.90 | 1,023,142 |
| 2018-09-05 | $8.23 | $8.28 | $8.02 | $8.19 | $8.19 | 1,919,567 |
| 2018-09-04 | $8.20 | $8.33 | $8.06 | $8.24 | $8.24 | 1,650,180 |
| 2018-08-31 | $8.01 | $8.22 | $7.94 | $8.19 | $8.19 | 1,758,614 |
| 2018-08-30 | $8.07 | $8.13 | $7.89 | $7.93 | $7.93 | 1,050,512 |
| 2018-08-29 | $8.05 | $8.40 | $8.05 | $8.12 | $8.12 | 3,431,133 |
| 2018-08-28 | $8.10 | $8.10 | $7.73 | $8.02 | $8.02 | 5,005,980 |
| 2018-08-27 | $7.64 | $7.71 | $7.54 | $7.55 | $7.55 | 815,312 |
| 2018-08-24 | $7.57 | $7.64 | $7.54 | $7.61 | $7.61 | 481,872 |
| 2018-08-23 | $7.68 | $7.71 | $7.55 | $7.56 | $7.56 | 481,819 |
| 2018-08-22 | $7.58 | $7.73 | $7.56 | $7.70 | $7.70 | 730,858 |
| 2018-08-21 | $7.45 | $7.66 | $7.28 | $7.59 | $7.59 | 732,402 |
| 2018-08-20 | $7.58 | $7.58 | $7.46 | $7.48 | $7.48 | 809,824 |
| 2018-08-17 | $7.65 | $7.67 | $7.47 | $7.55 | $7.55 | 509,525 |
| 2018-08-16 | $7.68 | $7.71 | $7.58 | $7.68 | $7.68 | 527,574 |
| 2018-08-15 | $7.75 | $7.75 | $7.49 | $7.64 | $7.64 | 1,024,194 |
| 2018-08-14 | $7.79 | $8.02 | $7.77 | $7.78 | $7.78 | 2,664,778 |
| 2018-08-13 | $7.58 | $7.78 | $7.50 | $7.76 | $7.76 | 1,722,133 |
| 2018-08-10 | $7.61 | $7.66 | $7.50 | $7.56 | $7.56 | 1,707,932 |
| 2018-08-09 | $7.64 | $7.86 | $7.61 | $7.66 | $7.66 | 2,337,304 |
| 2018-08-08 | $7.60 | $7.74 | $7.60 | $7.65 | $7.65 | 2,124,880 |
| 2018-08-07 | $7.60 | $7.65 | $7.50 | $7.64 | $7.64 | 1,360,531 |
| 2018-08-06 | $7.49 | $7.63 | $7.35 | $7.60 | $7.60 | 1,057,424 |
| 2018-08-03 | $7.60 | $7.63 | $7.49 | $7.54 | $7.54 | 726,077 |
| 2018-08-02 | $7.50 | $7.68 | $7.20 | $7.57 | $7.57 | 1,291,964 |
| 2018-08-01 | $7.66 | $7.75 | $7.60 | $7.62 | $7.62 | 1,274,089 |
| 2018-07-31 | $7.50 | $7.71 | $7.32 | $7.69 | $7.69 | 3,488,009 |
| 2018-07-30 | $7.72 | $7.98 | $7.70 | $7.77 | $7.77 | 2,881,136 |
| 2018-07-27 | $7.49 | $7.89 | $7.20 | $7.67 | $7.67 | 6,473,632 |
| 2018-07-26 | $6.85 | $7.10 | $6.78 | $7.10 | $7.10 | 1,066,493 |
| 2018-07-25 | $6.80 | $6.86 | $6.66 | $6.85 | $6.85 | 690,547 |
| 2018-07-24 | $6.93 | $7.01 | $6.73 | $6.83 | $6.83 | 1,934,865 |
| 2018-07-23 | $6.66 | $6.93 | $6.55 | $6.90 | $6.90 | 1,603,202 |
| 2018-07-20 | $6.64 | $6.72 | $6.61 | $6.69 | $6.69 | 513,582 |
| 2018-07-19 | $6.62 | $6.66 | $6.54 | $6.65 | $6.65 | 1,256,144 |
| 2018-07-18 | $6.64 | $6.82 | $6.59 | $6.65 | $6.65 | 1,051,565 |
| 2018-07-17 | $6.44 | $6.54 | $6.36 | $6.51 | $6.51 | 432,815 |
| 2018-07-16 | $6.54 | $6.54 | $6.40 | $6.46 | $6.46 | 511,612 |
| 2018-07-13 | $6.65 | $6.65 | $6.50 | $6.52 | $6.52 | 519,311 |
| 2018-07-12 | $6.60 | $6.69 | $6.52 | $6.66 | $6.66 | 703,122 |
| 2018-07-11 | $6.54 | $6.89 | $6.54 | $6.60 | $6.60 | 902,404 |
| 2018-07-10 | $6.43 | $6.57 | $6.38 | $6.55 | $6.55 | 459,718 |
| 2018-07-09 | $6.45 | $6.47 | $6.34 | $6.42 | $6.42 | 783,732 |
| 2018-07-06 | $6.40 | $6.45 | $6.28 | $6.40 | $6.40 | 346,316 |
| 2018-07-05 | $6.39 | $6.41 | $6.32 | $6.40 | $6.40 | 393,211 |
| 2018-07-03 | $6.48 | $6.48 | $6.32 | $6.35 | $6.35 | 403,862 |
| 2018-07-02 | $6.51 | $6.56 | $6.37 | $6.44 | $6.44 | 491,887 |
| 2018-06-29 | $6.58 | $6.62 | $6.49 | $6.56 | $6.56 | 865,267 |
| 2018-06-28 | $6.50 | $6.66 | $6.40 | $6.53 | $6.53 | 1,091,520 |
| 2018-06-27 | $6.26 | $6.33 | $6.16 | $6.18 | $6.18 | 495,860 |
| 2018-06-26 | $6.21 | $6.32 | $6.19 | $6.27 | $6.27 | 727,444 |
| 2018-06-25 | $6.45 | $6.45 | $6.21 | $6.21 | $6.21 | 1,788,720 |
| 2018-06-22 | $6.34 | $6.52 | $6.25 | $6.48 | $6.48 | 2,651,376 |
| 2018-06-21 | $6.40 | $6.41 | $6.30 | $6.33 | $6.33 | 731,822 |
| 2018-06-20 | $6.44 | $6.52 | $6.40 | $6.41 | $6.41 | 951,519 |
| 2018-06-19 | $6.51 | $6.51 | $6.34 | $6.42 | $6.42 | 1,284,085 |
| 2018-06-18 | $6.57 | $6.57 | $6.29 | $6.53 | $6.53 | 1,843,714 |
| 2018-06-15 | $6.52 | $6.69 | $6.49 | $6.64 | $6.64 | 1,830,580 |
| 2018-06-14 | $6.41 | $6.55 | $6.40 | $6.54 | $6.54 | 1,029,482 |
| 2018-06-13 | $6.25 | $6.45 | $6.12 | $6.43 | $6.43 | 1,626,186 |
| 2018-06-12 | $6.17 | $6.23 | $6.12 | $6.23 | $6.23 | 977,430 |
| 2018-06-11 | $6.00 | $6.17 | $6.00 | $6.14 | $6.14 | 599,367 |
| 2018-06-08 | $6.00 | $6.05 | $5.92 | $6.04 | $6.04 | 378,974 |
| 2018-06-07 | $6.04 | $6.07 | $5.97 | $6.01 | $6.01 | 648,174 |
| 2018-06-06 | $6.05 | $6.05 | $5.99 | $6.02 | $6.02 | 834,718 |
| 2018-06-05 | $5.93 | $6.03 | $5.90 | $6.03 | $6.03 | 564,132 |
| 2018-06-04 | $5.91 | $5.92 | $5.83 | $5.90 | $5.90 | 665,470 |
| 2018-06-01 | $5.75 | $5.93 | $5.68 | $5.88 | $5.88 | 897,494 |
| 2018-05-31 | $5.74 | $5.77 | $5.65 | $5.75 | $5.75 | 440,500 |
| 2018-05-30 | $5.62 | $5.82 | $5.61 | $5.76 | $5.76 | 648,082 |
| 2018-05-29 | $5.46 | $5.61 | $5.40 | $5.60 | $5.60 | 785,932 |
| 2018-05-25 | $5.50 | $5.57 | $5.49 | $5.50 | $5.50 | 264,769 |
| 2018-05-24 | $5.52 | $5.60 | $5.48 | $5.50 | $5.50 | 283,642 |
| 2018-05-23 | $5.54 | $5.59 | $5.51 | $5.54 | $5.54 | 313,769 |
| 2018-05-22 | $5.57 | $5.65 | $5.55 | $5.55 | $5.55 | 348,634 |
| 2018-05-21 | $5.67 | $5.70 | $5.52 | $5.56 | $5.56 | 315,307 |
| 2018-05-18 | $5.69 | $5.69 | $5.60 | $5.63 | $5.63 | 512,817 |
| 2018-05-17 | $5.53 | $5.68 | $5.53 | $5.68 | $5.68 | 674,088 |
| 2018-05-16 | $5.49 | $5.56 | $5.47 | $5.55 | $5.55 | 498,431 |
| 2018-05-15 | $5.50 | $5.50 | $5.44 | $5.47 | $5.47 | 277,040 |
| 2018-05-14 | $5.42 | $5.54 | $5.39 | $5.50 | $5.50 | 425,335 |
| 2018-05-11 | $5.49 | $5.49 | $5.37 | $5.38 | $5.38 | 342,555 |
| 2018-05-10 | $5.49 | $5.51 | $5.46 | $5.51 | $5.51 | 371,164 |
| 2018-05-09 | $5.44 | $5.50 | $5.41 | $5.47 | $5.47 | 512,356 |
| 2018-05-08 | $5.40 | $5.45 | $5.37 | $5.44 | $5.44 | 736,770 |
| 2018-05-07 | $5.46 | $5.48 | $5.37 | $5.39 | $5.39 | 466,469 |
| 2018-05-04 | $5.43 | $5.50 | $5.41 | $5.45 | $5.45 | 984,663 |
| 2018-05-03 | $5.39 | $5.51 | $5.29 | $5.45 | $5.45 | 887,521 |
| 2018-05-02 | $5.47 | $5.49 | $5.38 | $5.40 | $5.40 | 962,242 |
| 2018-05-01 | $5.43 | $5.55 | $5.35 | $5.44 | $5.44 | 2,142,756 |
| 2018-04-30 | $5.59 | $5.61 | $5.32 | $5.42 | $5.42 | 2,574,024 |
| 2018-04-27 | $5.29 | $5.68 | $5.11 | $5.60 | $5.60 | 1,903,856 |
| 2018-04-26 | $5.26 | $5.33 | $5.18 | $5.21 | $5.21 | 582,368 |
| 2018-04-25 | $5.15 | $5.25 | $5.05 | $5.23 | $5.23 | 564,829 |
| 2018-04-24 | $5.25 | $5.41 | $5.13 | $5.16 | $5.16 | 660,127 |
| 2018-04-23 | $5.47 | $5.47 | $5.19 | $5.20 | $5.20 | 524,586 |
| 2018-04-20 | $5.46 | $5.54 | $5.42 | $5.42 | $5.42 | 573,441 |
| 2018-04-19 | $5.52 | $5.56 | $5.44 | $5.49 | $5.49 | 931,011 |
| 2018-04-18 | $5.64 | $5.67 | $5.54 | $5.56 | $5.56 | 707,656 |
| 2018-04-17 | $5.56 | $5.68 | $5.53 | $5.65 | $5.65 | 535,178 |
| 2018-04-16 | $5.62 | $5.62 | $5.47 | $5.53 | $5.53 | 511,215 |
| 2018-04-13 | $5.58 | $5.66 | $5.47 | $5.59 | $5.59 | 546,097 |
| 2018-04-12 | $5.43 | $5.64 | $5.42 | $5.57 | $5.57 | 555,560 |
| 2018-04-11 | $5.35 | $5.45 | $5.34 | $5.42 | $5.42 | 320,608 |
| 2018-04-10 | $5.29 | $5.43 | $5.25 | $5.38 | $5.38 | 471,143 |
| 2018-04-09 | $5.27 | $5.39 | $5.20 | $5.20 | $5.20 | 471,360 |
| 2018-04-06 | $5.38 | $5.46 | $5.20 | $5.23 | $5.23 | 840,017 |
| 2018-04-05 | $5.47 | $5.50 | $5.41 | $5.43 | $5.43 | 392,197 |
| 2018-04-04 | $5.35 | $5.47 | $5.35 | $5.45 | $5.45 | 553,480 |
| 2018-04-03 | $5.50 | $5.52 | $5.39 | $5.45 | $5.45 | 518,875 |
| 2018-04-02 | $5.57 | $5.59 | $5.40 | $5.44 | $5.44 | 714,265 |
| 2018-03-29 | $5.57 | $5.68 | $5.51 | $5.57 | $5.57 | 1,040,183 |
| 2018-03-28 | $5.62 | $5.71 | $5.53 | $5.55 | $5.55 | 1,457,060 |
| 2018-03-27 | $5.92 | $5.92 | $5.62 | $5.63 | $5.63 | 951,461 |
| 2018-03-26 | $5.75 | $5.90 | $5.73 | $5.88 | $5.88 | 653,268 |
| 2018-03-23 | $5.93 | $5.96 | $5.64 | $5.65 | $5.65 | 966,486 |
| 2018-03-22 | $6.12 | $6.12 | $5.92 | $5.92 | $5.92 | 883,020 |
| 2018-03-21 | $6.15 | $6.24 | $6.15 | $6.19 | $6.19 | 428,251 |
| 2018-03-20 | $6.08 | $6.16 | $6.07 | $6.16 | $6.16 | 424,113 |
| 2018-03-19 | $6.15 | $6.15 | $5.97 | $6.08 | $6.08 | 815,122 |
| 2018-03-16 | $6.20 | $6.21 | $6.13 | $6.16 | $6.16 | 1,693,566 |
| 2018-03-15 | $6.32 | $6.32 | $6.21 | $6.26 | $6.26 | 939,968 |
| 2018-03-14 | $6.45 | $6.46 | $6.27 | $6.29 | $6.29 | 527,124 |
| 2018-03-13 | $6.51 | $6.56 | $6.36 | $6.38 | $6.38 | 1,138,687 |
| 2018-03-12 | $6.48 | $6.52 | $6.42 | $6.48 | $6.48 | 904,038 |
| 2018-03-09 | $6.41 | $6.53 | $6.39 | $6.45 | $6.45 | 764,869 |
| 2018-03-08 | $6.30 | $6.40 | $6.30 | $6.36 | $6.36 | 1,365,864 |
| 2018-03-07 | $6.14 | $6.26 | $6.13 | $6.23 | $6.23 | 744,535 |
| 2018-03-06 | $6.11 | $6.19 | $6.05 | $6.16 | $6.16 | 686,236 |
| 2018-03-05 | $6.02 | $6.07 | $5.81 | $6.06 | $6.06 | 772,829 |
| 2018-03-02 | $5.81 | $6.03 | $5.78 | $6.01 | $6.01 | 822,274 |
| 2018-03-01 | $6.00 | $6.04 | $5.81 | $5.84 | $5.84 | 853,614 |
| 2018-02-28 | $6.02 | $6.12 | $5.87 | $6.01 | $6.01 | 1,181,108 |
| 2018-02-27 | $6.04 | $6.09 | $6.02 | $6.03 | $6.03 | 1,375,034 |
| 2018-02-26 | $5.97 | $6.09 | $5.94 | $6.05 | $6.05 | 772,196 |
| 2018-02-23 | $5.82 | $5.97 | $5.73 | $5.96 | $5.96 | 1,705,705 |
| 2018-02-22 | $5.69 | $5.80 | $5.62 | $5.79 | $5.79 | 2,046,403 |
| 2018-02-21 | $5.60 | $5.71 | $5.54 | $5.70 | $5.70 | 1,564,228 |
| 2018-02-20 | $5.50 | $5.62 | $5.49 | $5.57 | $5.57 | 1,195,847 |
| 2018-02-16 | $5.45 | $5.61 | $5.45 | $5.51 | $5.51 | 1,118,615 |
| 2018-02-15 | $5.52 | $5.52 | $5.39 | $5.46 | $5.46 | 1,217,999 |
| 2018-02-14 | $5.85 | $5.86 | $5.43 | $5.45 | $5.45 | 1,898,728 |
| 2018-02-13 | $5.95 | $6.01 | $5.79 | $5.91 | $5.91 | 1,019,157 |
| 2018-02-12 | $5.92 | $6.07 | $5.78 | $6.01 | $6.01 | 1,229,976 |
| 2018-02-09 | $5.76 | $5.90 | $5.60 | $5.87 | $5.87 | 1,473,292 |
| 2018-02-08 | $6.18 | $6.18 | $5.66 | $5.66 | $5.66 | 2,363,322 |
| 2018-02-07 | $6.05 | $6.27 | $6.01 | $6.17 | $6.17 | 1,818,000 |
| 2018-02-06 | $6.01 | $6.10 | $5.88 | $6.08 | $6.08 | 2,950,101 |
| 2018-02-05 | $6.26 | $6.36 | $6.00 | $6.02 | $6.02 | 1,285,576 |
| 2018-02-02 | $6.43 | $6.49 | $6.29 | $6.30 | $6.30 | 1,455,486 |
| 2018-02-01 | $6.47 | $6.62 | $6.44 | $6.47 | $6.47 | 1,268,369 |
| 2018-01-31 | $6.64 | $6.66 | $6.49 | $6.51 | $6.51 | 1,335,968 |
| 2018-01-30 | $6.60 | $6.68 | $6.56 | $6.60 | $6.60 | 1,758,043 |
| 2018-01-29 | $6.39 | $6.72 | $6.28 | $6.67 | $6.67 | 1,553,411 |
| 2018-01-26 | $6.40 | $6.58 | $6.31 | $6.58 | $6.58 | 2,378,177 |
| 2018-01-25 | $6.36 | $6.39 | $6.26 | $6.35 | $6.35 | 1,749,256 |
| 2018-01-24 | $6.41 | $6.41 | $6.26 | $6.30 | $6.30 | 1,166,320 |
| 2018-01-23 | $6.45 | $6.59 | $6.35 | $6.40 | $6.40 | 2,625,082 |
| 2018-01-22 | $6.46 | $6.50 | $6.31 | $6.43 | $6.43 | 1,754,570 |
| 2018-01-19 | $6.34 | $6.60 | $6.23 | $6.50 | $6.50 | 1,213,940 |
| 2018-01-18 | $6.40 | $6.46 | $6.30 | $6.37 | $6.37 | 1,780,935 |
| 2018-01-17 | $6.22 | $6.49 | $6.22 | $6.45 | $6.45 | 1,888,346 |
| 2018-01-16 | $6.22 | $6.28 | $6.17 | $6.22 | $6.22 | 1,914,143 |
| 2018-01-12 | $6.19 | $6.24 | $6.11 | $6.19 | $6.19 | 1,088,806 |
| 2018-01-11 | $6.00 | $6.17 | $5.95 | $6.17 | $6.17 | 1,593,343 |
| 2018-01-10 | $6.02 | $6.07 | $5.96 | $6.00 | $6.00 | 537,016 |
| 2018-01-09 | $6.11 | $6.11 | $6.02 | $6.04 | $6.04 | 565,097 |
| 2018-01-08 | $6.02 | $6.12 | $5.93 | $6.10 | $6.10 | 772,044 |
| 2018-01-05 | $5.99 | $6.09 | $5.96 | $6.02 | $6.02 | 485,337 |
| 2018-01-04 | $6.04 | $6.04 | $5.91 | $5.98 | $5.98 | 590,854 |
| 2018-01-03 | $5.92 | $6.05 | $5.88 | $6.02 | $6.02 | 1,182,336 |
| 2018-01-02 | $5.78 | $5.93 | $5.78 | $5.90 | $5.90 | 528,615 |
| 2017-12-29 | $5.86 | $5.87 | $5.76 | $5.78 | $5.78 | 459,869 |
| 2017-12-28 | $5.80 | $5.89 | $5.80 | $5.86 | $5.86 | 577,386 |
| 2017-12-27 | $5.75 | $5.82 | $5.73 | $5.77 | $5.77 | 418,629 |
| 2017-12-26 | $5.68 | $5.79 | $5.65 | $5.76 | $5.76 | 347,944 |
| 2017-12-22 | $5.70 | $5.77 | $5.67 | $5.73 | $5.73 | 455,905 |
| 2017-12-21 | $5.75 | $5.80 | $5.70 | $5.72 | $5.72 | 615,059 |
| 2017-12-20 | $5.87 | $5.90 | $5.75 | $5.76 | $5.76 | 631,490 |
| 2017-12-19 | $5.85 | $5.91 | $5.85 | $5.86 | $5.86 | 760,427 |
| 2017-12-18 | $5.89 | $5.96 | $5.84 | $5.87 | $5.87 | 851,665 |
| 2017-12-15 | $5.76 | $5.93 | $5.76 | $5.86 | $5.86 | 1,960,675 |
| 2017-12-14 | $5.79 | $5.81 | $5.72 | $5.76 | $5.76 | 794,181 |
| 2017-12-13 | $5.79 | $5.87 | $5.76 | $5.79 | $5.79 | 689,874 |
| 2017-12-12 | $5.66 | $5.77 | $5.65 | $5.76 | $5.76 | 627,292 |
| 2017-12-11 | $5.69 | $5.71 | $5.61 | $5.66 | $5.66 | 343,151 |
| 2017-12-08 | $5.70 | $5.74 | $5.65 | $5.67 | $5.67 | 501,215 |
| 2017-12-07 | $5.59 | $5.68 | $5.58 | $5.67 | $5.67 | 474,161 |
| 2017-12-06 | $5.62 | $5.70 | $5.53 | $5.58 | $5.58 | 496,336 |
| 2017-12-05 | $5.78 | $5.84 | $5.61 | $5.64 | $5.64 | 680,177 |
| 2017-12-04 | $5.88 | $5.96 | $5.69 | $5.79 | $5.79 | 732,719 |
| 2017-12-01 | $5.83 | $5.97 | $5.70 | $5.85 | $5.85 | 811,852 |
| 2017-11-30 | $6.04 | $6.04 | $5.69 | $5.87 | $5.87 | 1,248,063 |
| 2017-11-29 | $6.37 | $6.42 | $5.97 | $6.01 | $6.01 | 1,096,888 |
| 2017-11-28 | $6.40 | $6.53 | $6.17 | $6.39 | $6.39 | 1,552,993 |
| 2017-11-27 | $6.03 | $6.46 | $5.97 | $6.40 | $6.40 | 628,719 |
| 2017-11-24 | $6.42 | $6.42 | $6.30 | $6.35 | $6.35 | 294,866 |
| 2017-11-22 | $6.43 | $6.46 | $6.39 | $6.42 | $6.42 | 672,986 |
| 2017-11-21 | $6.23 | $6.48 | $6.21 | $6.43 | $6.43 | 1,642,853 |
| 2017-11-20 | $6.28 | $6.35 | $6.16 | $6.19 | $6.19 | 1,031,502 |
| 2017-11-17 | $6.20 | $6.31 | $6.15 | $6.28 | $6.28 | 535,833 |
| 2017-11-16 | $6.14 | $6.30 | $6.14 | $6.21 | $6.21 | 1,524,738 |
| 2017-11-15 | $6.38 | $6.38 | $6.10 | $6.13 | $6.13 | 1,992,642 |
| 2017-11-14 | $6.54 | $6.60 | $6.37 | $6.38 | $6.38 | 1,590,518 |
| 2017-11-13 | $6.41 | $6.60 | $6.36 | $6.51 | $6.51 | 1,537,098 |
| 2017-11-10 | $6.37 | $6.50 | $6.32 | $6.45 | $6.45 | 1,211,315 |
| 2017-11-09 | $6.39 | $6.50 | $6.30 | $6.39 | $6.39 | 1,547,466 |
| 2017-11-08 | $6.10 | $6.50 | $6.05 | $6.40 | $6.40 | 3,275,942 |
| 2017-11-07 | $5.91 | $6.01 | $5.91 | $6.01 | $6.01 | 910,098 |
| 2017-11-06 | $5.88 | $5.97 | $5.72 | $5.92 | $5.92 | 731,821 |
| 2017-11-03 | $5.71 | $5.90 | $5.69 | $5.89 | $5.89 | 825,953 |
| 2017-11-02 | $5.80 | $5.84 | $5.71 | $5.71 | $5.71 | 764,044 |
| 2017-11-01 | $5.90 | $5.92 | $5.74 | $5.79 | $5.79 | 860,236 |
| 2017-10-31 | $5.93 | $5.95 | $5.82 | $5.85 | $5.85 | 666,661 |
| 2017-10-30 | $5.86 | $6.01 | $5.86 | $5.91 | $5.91 | 1,170,395 |
| 2017-10-27 | $5.82 | $5.88 | $5.77 | $5.85 | $5.85 | 634,424 |
| 2017-10-26 | $5.84 | $5.90 | $5.78 | $5.79 | $5.79 | 516,707 |
| 2017-10-25 | $5.76 | $5.88 | $5.76 | $5.84 | $5.84 | 856,702 |
| 2017-10-24 | $5.84 | $5.95 | $5.79 | $5.80 | $5.80 | 996,274 |
| 2017-10-23 | $5.79 | $5.87 | $5.79 | $5.84 | $5.84 | 839,211 |
| 2017-10-20 | $5.80 | $5.84 | $5.74 | $5.79 | $5.79 | 1,528,441 |
| 2017-10-19 | $5.77 | $5.79 | $5.67 | $5.76 | $5.76 | 2,037,003 |
| 2017-10-18 | $5.75 | $5.93 | $5.67 | $5.73 | $5.73 | 5,836,701 |
| 2017-10-17 | $5.55 | $5.63 | $5.45 | $5.50 | $5.50 | 1,911,556 |
| 2017-10-16 | $5.57 | $5.60 | $5.48 | $5.57 | $5.57 | 1,136,850 |
| 2017-10-13 | $5.58 | $5.60 | $5.50 | $5.59 | $5.59 | 1,116,140 |
| 2017-10-12 | $5.36 | $5.60 | $5.30 | $5.59 | $5.59 | 4,013,274 |
| 2017-10-11 | $5.51 | $5.57 | $5.46 | $5.54 | $5.54 | 553,894 |
| 2017-10-10 | $5.46 | $5.54 | $5.44 | $5.53 | $5.53 | 340,647 |
| 2017-10-09 | $5.43 | $5.52 | $5.43 | $5.47 | $5.47 | 225,591 |
| 2017-10-06 | $5.43 | $5.48 | $5.37 | $5.42 | $5.42 | 385,979 |
| 2017-10-05 | $5.61 | $5.61 | $5.41 | $5.47 | $5.47 | 530,700 |
| 2017-10-04 | $5.46 | $5.61 | $5.46 | $5.59 | $5.59 | 1,519,555 |
| 2017-10-03 | $5.22 | $5.51 | $5.22 | $5.48 | $5.48 | 2,732,032 |
| 2017-10-02 | $5.25 | $5.28 | $5.14 | $5.19 | $5.19 | 1,458,198 |
| 2017-09-29 | $5.20 | $5.37 | $5.09 | $5.21 | $5.21 | 706,394 |
| 2017-09-28 | $5.17 | $5.23 | $5.15 | $5.21 | $5.21 | 1,124,835 |
| 2017-09-27 | $5.10 | $5.20 | $5.10 | $5.17 | $5.17 | 1,331,806 |
| 2017-09-26 | $5.15 | $5.21 | $5.05 | $5.07 | $5.07 | 687,769 |
| 2017-09-25 | $5.24 | $5.25 | $5.14 | $5.15 | $5.15 | 446,319 |
| 2017-09-22 | $5.33 | $5.37 | $5.22 | $5.25 | $5.25 | 584,851 |
| 2017-09-21 | $5.43 | $5.45 | $5.28 | $5.36 | $5.36 | 687,250 |
| 2017-09-20 | $5.47 | $5.48 | $5.41 | $5.43 | $5.43 | 893,124 |
| 2017-09-19 | $5.36 | $5.50 | $5.32 | $5.48 | $5.48 | 1,428,036 |
| 2017-09-18 | $5.48 | $5.53 | $5.16 | $5.33 | $5.33 | 3,427,284 |
| 2017-09-15 | $5.64 | $5.89 | $5.43 | $5.46 | $5.46 | 2,939,705 |
| 2017-09-14 | $5.42 | $5.89 | $5.40 | $5.70 | $5.70 | 2,861,581 |
| 2017-09-13 | $5.55 | $5.72 | $5.51 | $5.72 | $5.72 | 206,274 |
| 2017-09-12 | $5.58 | $5.68 | $5.55 | $5.55 | $5.55 | 191,060 |
| 2017-09-11 | $5.63 | $5.67 | $5.56 | $5.56 | $5.56 | 305,932 |
| 2017-09-08 | $5.65 | $5.65 | $5.59 | $5.63 | $5.63 | 200,197 |
| 2017-09-07 | $5.64 | $5.73 | $5.59 | $5.66 | $5.66 | 209,395 |
| 2017-09-06 | $5.74 | $5.74 | $5.59 | $5.62 | $5.62 | 487,556 |
| 2017-09-05 | $5.66 | $5.80 | $5.64 | $5.75 | $5.75 | 377,394 |
| 2017-09-01 | $5.69 | $5.76 | $5.51 | $5.67 | $5.67 | 534,414 |
| 2017-08-31 | $5.69 | $5.72 | $5.64 | $5.65 | $5.65 | 295,088 |
| 2017-08-30 | $5.70 | $5.79 | $5.64 | $5.65 | $5.65 | 298,936 |
| 2017-08-29 | $5.70 | $5.94 | $5.63 | $5.71 | $5.71 | 949,168 |
| 2017-08-28 | $5.70 | $5.76 | $5.65 | $5.74 | $5.74 | 217,445 |
| 2017-08-25 | $5.71 | $5.71 | $5.60 | $5.69 | $5.69 | 256,816 |
| 2017-08-24 | $5.61 | $5.72 | $5.61 | $5.70 | $5.70 | 272,480 |
| 2017-08-23 | $5.75 | $5.79 | $5.59 | $5.61 | $5.61 | 302,430 |
| 2017-08-22 | $5.82 | $5.83 | $5.71 | $5.77 | $5.77 | 271,841 |
| 2017-08-21 | $5.85 | $5.85 | $5.75 | $5.80 | $5.80 | 559,119 |
| 2017-08-18 | $5.89 | $5.94 | $5.73 | $5.82 | $5.82 | 579,213 |
| 2017-08-17 | $5.77 | $5.97 | $5.76 | $5.95 | $5.95 | 536,117 |
| 2017-08-16 | $5.87 | $5.87 | $5.68 | $5.80 | $5.80 | 1,349,536 |
| 2017-08-15 | $5.93 | $5.94 | $5.84 | $5.91 | $5.91 | 713,055 |
| 2017-08-14 | $6.06 | $6.06 | $5.92 | $5.93 | $5.93 | 985,038 |
| 2017-08-11 | $6.15 | $6.20 | $5.89 | $6.03 | $6.03 | 622,490 |
| 2017-08-10 | $6.37 | $6.38 | $6.14 | $6.16 | $6.16 | 913,628 |
| 2017-08-09 | $6.52 | $6.60 | $6.25 | $6.39 | $6.39 | 1,191,311 |
| 2017-08-08 | $6.70 | $6.79 | $6.66 | $6.75 | $6.75 | 179,414 |
| 2017-08-07 | $6.64 | $6.76 | $6.63 | $6.70 | $6.70 | 199,311 |
| 2017-08-04 | $6.69 | $6.78 | $6.62 | $6.63 | $6.63 | 202,898 |
| 2017-08-03 | $6.81 | $6.83 | $6.71 | $6.71 | $6.71 | 319,601 |
| 2017-08-02 | $7.00 | $7.00 | $6.78 | $6.79 | $6.79 | 1,107,517 |
| 2017-08-01 | $6.95 | $7.03 | $6.87 | $7.00 | $7.00 | 406,521 |
| 2017-07-31 | $6.85 | $6.99 | $6.83 | $6.96 | $6.96 | 762,429 |
| 2017-07-28 | $6.91 | $6.91 | $6.77 | $6.84 | $6.84 | 972,074 |
| 2017-07-27 | $6.94 | $6.97 | $6.85 | $6.92 | $6.92 | 674,872 |
| 2017-07-26 | $6.81 | $6.96 | $6.79 | $6.93 | $6.93 | 727,217 |
| 2017-07-25 | $6.77 | $6.91 | $6.76 | $6.83 | $6.83 | 483,544 |
| 2017-07-24 | $6.72 | $6.79 | $6.71 | $6.78 | $6.78 | 499,630 |
| 2017-07-21 | $6.81 | $6.81 | $6.70 | $6.72 | $6.72 | 620,720 |
| 2017-07-20 | $6.72 | $6.78 | $6.72 | $6.73 | $6.73 | 165,691 |
| 2017-07-19 | $6.72 | $6.75 | $6.68 | $6.73 | $6.73 | 327,840 |
| 2017-07-18 | $6.74 | $6.78 | $6.70 | $6.72 | $6.72 | 716,973 |
| 2017-07-17 | $6.73 | $6.78 | $6.70 | $6.76 | $6.76 | 204,590 |
| 2017-07-14 | $6.65 | $6.75 | $6.62 | $6.74 | $6.74 | 238,289 |
| 2017-07-13 | $6.68 | $6.75 | $6.64 | $6.64 | $6.64 | 616,111 |
| 2017-07-12 | $6.62 | $6.74 | $6.58 | $6.69 | $6.69 | 596,909 |
| 2017-07-11 | $6.54 | $6.62 | $6.53 | $6.60 | $6.60 | 435,647 |
| 2017-07-10 | $6.56 | $6.62 | $6.51 | $6.53 | $6.53 | 350,629 |
| 2017-07-07 | $6.60 | $6.62 | $6.55 | $6.57 | $6.57 | 537,078 |
| 2017-07-06 | $6.61 | $6.64 | $6.57 | $6.59 | $6.59 | 583,861 |
| 2017-07-05 | $6.62 | $6.67 | $6.60 | $6.65 | $6.65 | 545,945 |
| 2017-07-03 | $6.70 | $6.77 | $6.61 | $6.61 | $6.61 | 143,947 |
| 2017-06-30 | $6.64 | $6.69 | $6.61 | $6.66 | $6.66 | 297,219 |
| 2017-06-29 | $6.70 | $6.70 | $6.62 | $6.65 | $6.65 | 208,913 |
| 2017-06-28 | $6.64 | $6.77 | $6.64 | $6.71 | $6.71 | 254,435 |
| 2017-06-27 | $6.59 | $6.67 | $6.57 | $6.63 | $6.63 | 373,567 |
| 2017-06-26 | $6.66 | $6.77 | $6.59 | $6.59 | $6.59 | 230,050 |
| 2017-06-23 | $6.61 | $6.68 | $6.51 | $6.65 | $6.65 | 551,471 |
| 2017-06-22 | $6.68 | $6.73 | $6.60 | $6.61 | $6.61 | 224,797 |
| 2017-06-21 | $6.69 | $6.75 | $6.66 | $6.67 | $6.67 | 348,645 |
| 2017-06-20 | $6.76 | $6.79 | $6.68 | $6.68 | $6.68 | 264,479 |
| 2017-06-19 | $6.70 | $6.79 | $6.63 | $6.76 | $6.76 | 258,062 |
| 2017-06-16 | $6.67 | $6.73 | $6.66 | $6.67 | $6.67 | 753,704 |
| 2017-06-15 | $6.72 | $6.81 | $6.69 | $6.72 | $6.72 | 397,199 |
| 2017-06-14 | $6.86 | $6.89 | $6.68 | $6.78 | $6.78 | 607,305 |
| 2017-06-13 | $6.94 | $6.96 | $6.84 | $6.88 | $6.88 | 509,517 |
| 2017-06-12 | $6.81 | $6.98 | $6.75 | $6.92 | $6.92 | 573,407 |
| 2017-06-09 | $6.95 | $6.95 | $6.71 | $6.86 | $6.86 | 525,348 |
| 2017-06-08 | $6.93 | $6.97 | $6.84 | $6.95 | $6.95 | 369,005 |
| 2017-06-07 | $7.00 | $7.05 | $6.88 | $6.93 | $6.93 | 1,314,262 |
| 2017-06-06 | $7.01 | $7.09 | $6.91 | $6.99 | $6.99 | 779,835 |
| 2017-06-05 | $7.04 | $7.10 | $7.03 | $7.03 | $7.03 | 334,670 |
| 2017-06-02 | $6.96 | $7.03 | $6.95 | $7.03 | $7.03 | 604,721 |
| 2017-06-01 | $6.95 | $7.00 | $6.94 | $6.94 | $6.94 | 478,857 |
| 2017-05-31 | $7.01 | $7.01 | $6.93 | $6.95 | $6.95 | 484,565 |
| 2017-05-30 | $6.94 | $7.02 | $6.94 | $7.01 | $7.01 | 368,224 |
| 2017-05-26 | $6.98 | $7.02 | $6.95 | $7.00 | $7.00 | 227,353 |
| 2017-05-25 | $7.08 | $7.08 | $6.97 | $6.98 | $6.98 | 677,644 |
| 2017-05-24 | $6.98 | $7.08 | $6.94 | $7.08 | $7.08 | 555,864 |
| 2017-05-23 | $6.98 | $7.00 | $6.93 | $6.98 | $6.98 | 577,634 |
| 2017-05-22 | $6.98 | $7.01 | $6.92 | $6.95 | $6.95 | 321,686 |
| 2017-05-19 | $6.89 | $7.02 | $6.89 | $6.99 | $6.99 | 1,128,273 |
| 2017-05-18 | $6.98 | $6.98 | $6.85 | $6.89 | $6.89 | 853,942 |
| 2017-05-17 | $6.90 | $7.04 | $6.87 | $6.93 | $6.93 | 1,001,567 |
| 2017-05-16 | $6.97 | $7.08 | $6.97 | $7.03 | $7.03 | 907,651 |
| 2017-05-15 | $6.90 | $7.00 | $6.90 | $6.99 | $6.99 | 558,230 |
| 2017-05-12 | $7.01 | $7.02 | $6.85 | $6.90 | $6.90 | 709,144 |
| 2017-05-11 | $6.89 | $7.09 | $6.89 | $7.03 | $7.03 | 2,169,459 |
| 2017-05-10 | $6.70 | $6.98 | $6.65 | $6.90 | $6.90 | 758,611 |
| 2017-05-09 | $6.65 | $6.83 | $6.65 | $6.81 | $6.81 | 346,432 |
| 2017-05-08 | $6.69 | $6.71 | $6.60 | $6.64 | $6.64 | 471,988 |
| 2017-05-05 | $6.68 | $6.73 | $6.66 | $6.69 | $6.69 | 319,232 |
| 2017-05-04 | $6.75 | $6.78 | $6.67 | $6.69 | $6.69 | 244,999 |
| 2017-05-03 | $6.73 | $6.79 | $6.72 | $6.75 | $6.75 | 228,909 |
| 2017-05-02 | $6.77 | $6.80 | $6.71 | $6.75 | $6.75 | 351,341 |
| 2017-05-01 | $6.82 | $6.89 | $6.74 | $6.77 | $6.77 | 596,329 |
| 2017-04-28 | $6.85 | $6.90 | $6.78 | $6.86 | $6.86 | 455,524 |
| 2017-04-27 | $6.96 | $6.96 | $6.85 | $6.85 | $6.85 | 338,520 |
| 2017-04-26 | $6.85 | $6.96 | $6.85 | $6.95 | $6.95 | 505,246 |
| 2017-04-25 | $6.91 | $6.92 | $6.85 | $6.86 | $6.86 | 364,565 |
| 2017-04-24 | $6.92 | $6.94 | $6.85 | $6.87 | $6.87 | 537,330 |
| 2017-04-21 | $6.79 | $6.87 | $6.67 | $6.85 | $6.85 | 471,880 |
| 2017-04-20 | $6.73 | $6.83 | $6.66 | $6.80 | $6.80 | 545,665 |
| 2017-04-19 | $6.83 | $6.86 | $6.68 | $6.73 | $6.73 | 608,692 |
| 2017-04-18 | $6.80 | $6.87 | $6.77 | $6.80 | $6.80 | 606,058 |
| 2017-04-17 | $6.81 | $6.86 | $6.76 | $6.79 | $6.79 | 584,647 |
| 2017-04-13 | $6.81 | $6.82 | $6.78 | $6.78 | $6.78 | 363,212 |
| 2017-04-12 | $6.79 | $6.81 | $6.76 | $6.79 | $6.79 | 620,206 |
| 2017-04-11 | $6.80 | $6.85 | $6.76 | $6.79 | $6.79 | 520,588 |
| 2017-04-10 | $6.91 | $6.96 | $6.79 | $6.80 | $6.80 | 635,692 |
| 2017-04-07 | $6.97 | $7.01 | $6.85 | $6.90 | $6.90 | 1,027,065 |
| 2017-04-06 | $6.93 | $7.00 | $6.89 | $6.99 | $6.99 | 5,702 |
| 2017-04-05 | $7.00 | $7.00 | $6.88 | $6.93 | $6.93 | 6,049 |
| 2017-04-04 | $6.95 | $7.01 | $6.88 | $6.99 | $6.99 | 770,362 |
| 2017-04-03 | $6.94 | $7.00 | $6.93 | $6.96 | $6.96 | 428,667 |
| 2017-03-31 | $6.92 | $6.99 | $6.85 | $6.92 | $6.92 | 659,797 |
| 2017-03-30 | $6.97 | $7.02 | $6.86 | $6.92 | $6.92 | 483,438 |
| 2017-03-29 | $6.99 | $7.00 | $6.95 | $6.98 | $6.98 | 282,419 |
| 2017-03-28 | $6.97 | $7.05 | $6.97 | $6.99 | $6.99 | 687,076 |
| 2017-03-27 | $7.03 | $7.04 | $6.95 | $6.97 | $6.97 | 1,405,643 |
| 2017-03-24 | $7.09 | $7.55 | $7.02 | $7.04 | $7.04 | 1,313,583 |
| 2017-03-23 | $7.12 | $7.12 | $7.01 | $7.04 | $7.04 | 525,925 |
| 2017-03-22 | $7.01 | $7.15 | $6.99 | $7.13 | $7.13 | 573,612 |
| 2017-03-21 | $7.13 | $7.17 | $6.95 | $6.98 | $6.98 | 613,658 |
| 2017-03-20 | $7.05 | $7.14 | $7.05 | $7.09 | $7.09 | 583,152 |
| 2017-03-17 | $7.01 | $7.08 | $7.01 | $7.05 | $7.05 | 1,001,366 |
| 2017-03-16 | $7.05 | $7.08 | $7.02 | $7.06 | $7.06 | 343,472 |
| 2017-03-15 | $7.01 | $7.04 | $6.95 | $7.03 | $7.03 | 1,183,804 |
| 2017-03-14 | $6.97 | $7.01 | $6.93 | $6.98 | $6.98 | 1,585,870 |
| 2017-03-13 | $6.95 | $7.01 | $6.92 | $7.00 | $7.00 | 717,785 |
| 2017-03-10 | $6.86 | $6.99 | $6.85 | $6.95 | $6.95 | 946,409 |
| 2017-03-09 | $6.82 | $6.86 | $6.80 | $6.85 | $6.85 | 725,318 |
| 2017-03-08 | $6.90 | $6.90 | $6.80 | $6.83 | $6.83 | 967,340 |
| 2017-03-07 | $6.83 | $6.88 | $6.80 | $6.85 | $6.85 | 808,335 |
| 2017-03-06 | $7.07 | $7.09 | $6.78 | $6.83 | $6.83 | 738,998 |
| 2017-03-03 | $7.13 | $7.15 | $7.05 | $7.07 | $7.07 | 613,932 |
| 2017-03-02 | $7.09 | $7.14 | $7.06 | $7.12 | $7.12 | 815,236 |
| 2017-03-01 | $7.14 | $7.17 | $7.09 | $7.13 | $7.13 | 1,377,050 |
| 2017-02-28 | $7.02 | $7.18 | $6.98 | $7.07 | $7.07 | 1,043,567 |
| 2017-02-27 | $6.99 | $7.04 | $6.96 | $7.04 | $7.04 | 873,717 |
| 2017-02-24 | $6.97 | $7.03 | $6.96 | $6.99 | $6.99 | 900,180 |
| 2017-02-23 | $6.97 | $7.04 | $6.92 | $7.04 | $7.04 | 625,441 |
| 2017-02-22 | $6.97 | $7.00 | $6.94 | $7.00 | $7.00 | 289,747 |
| 2017-02-21 | $6.86 | $6.97 | $6.86 | $6.97 | $6.97 | 469,164 |
| 2017-02-17 | $6.91 | $6.91 | $6.76 | $6.89 | $6.89 | 477,509 |
| 2017-02-16 | $6.85 | $6.94 | $6.80 | $6.86 | $6.86 | 835,170 |
| 2017-02-15 | $6.95 | $7.04 | $6.94 | $7.03 | $7.03 | 1,291,662 |
| 2017-02-14 | $6.93 | $6.97 | $6.86 | $6.96 | $6.96 | 502,137 |
| 2017-02-13 | $6.90 | $6.97 | $6.86 | $6.97 | $6.97 | 593,653 |
| 2017-02-10 | $6.91 | $6.94 | $6.81 | $6.85 | $6.85 | 783,899 |
| 2017-02-09 | $6.90 | $6.99 | $6.82 | $6.86 | $6.86 | 763,255 |
| 2017-02-08 | $6.99 | $7.01 | $6.88 | $6.91 | $6.91 | 3,856,403 |
| 2017-02-07 | $7.18 | $7.18 | $6.93 | $6.94 | $6.94 | 1,841,591 |
| 2017-02-06 | $7.20 | $7.21 | $7.09 | $7.13 | $7.13 | 2,255,099 |
| 2017-02-03 | $7.30 | $7.35 | $7.21 | $7.35 | $7.35 | 415,034 |
| 2017-02-02 | $7.21 | $7.30 | $7.20 | $7.26 | $7.26 | 470,512 |
| 2017-02-01 | $7.20 | $7.31 | $7.14 | $7.23 | $7.23 | 478,500 |
| 2017-01-31 | $7.18 | $7.21 | $7.11 | $7.19 | $7.19 | 584,910 |
| 2017-01-30 | $7.25 | $7.26 | $7.15 | $7.20 | $7.20 | 934,009 |
| 2017-01-27 | $7.17 | $7.32 | $7.17 | $7.28 | $7.28 | 805,571 |
| 2017-01-26 | $7.26 | $7.29 | $7.15 | $7.18 | $7.18 | 734,531 |
| 2017-01-25 | $7.10 | $7.24 | $7.10 | $7.21 | $7.21 | 954,013 |
| 2017-01-24 | $6.97 | $7.11 | $6.97 | $7.08 | $7.08 | 1,463,751 |
| 2017-01-23 | $7.10 | $7.16 | $6.93 | $6.96 | $6.96 | 3,156,696 |
| 2017-01-20 | $7.15 | $7.20 | $7.10 | $7.12 | $7.12 | 1,016,577 |
| 2017-01-19 | $7.16 | $7.23 | $7.14 | $7.16 | $7.16 | 959,697 |
| 2017-01-18 | $7.12 | $7.22 | $7.10 | $7.21 | $7.21 | 666,094 |
| 2017-01-17 | $7.21 | $7.26 | $7.15 | $7.15 | $7.15 | 616,257 |
| 2017-01-13 | $7.18 | $7.28 | $7.15 | $7.24 | $7.24 | 550,502 |
| 2017-01-12 | $7.22 | $7.24 | $7.17 | $7.18 | $7.18 | 1,053,457 |
| 2017-01-11 | $7.28 | $7.30 | $7.21 | $7.26 | $7.26 | 475,642 |
| 2017-01-10 | $7.20 | $7.33 | $7.20 | $7.29 | $7.29 | 452,401 |
| 2017-01-09 | $7.17 | $7.29 | $7.11 | $7.20 | $7.20 | 854,657 |
| 2017-01-06 | $7.34 | $7.34 | $7.19 | $7.20 | $7.20 | 1,108,593 |
| 2017-01-05 | $7.36 | $7.39 | $7.27 | $7.29 | $7.29 | 645,371 |
| 2017-01-04 | $7.34 | $7.39 | $7.31 | $7.38 | $7.38 | 339,480 |
| 2017-01-03 | $7.39 | $7.42 | $7.18 | $7.34 | $7.34 | 852,488 |
| 2016-12-30 | $7.30 | $7.36 | $7.27 | $7.36 | $7.36 | 1,157,640 |
| 2016-12-29 | $7.25 | $7.31 | $7.24 | $7.28 | $7.28 | 474,550 |
| 2016-12-28 | $7.25 | $7.31 | $7.19 | $7.25 | $7.25 | 558,244 |
| 2016-12-27 | $7.25 | $7.36 | $7.25 | $7.30 | $7.30 | 447,549 |
| 2016-12-23 | $7.28 | $7.28 | $7.21 | $7.24 | $7.24 | 478,188 |
| 2016-12-22 | $7.29 | $7.32 | $7.22 | $7.26 | $7.26 | 486,307 |
| 2016-12-21 | $7.18 | $7.28 | $7.18 | $7.26 | $7.26 | 617,172 |
| 2016-12-20 | $7.17 | $7.20 | $7.03 | $7.19 | $7.19 | 511,012 |
| 2016-12-19 | $7.13 | $7.21 | $7.08 | $7.13 | $7.13 | 529,027 |
| 2016-12-16 | $7.03 | $7.11 | $6.99 | $7.11 | $7.11 | 1,612,286 |
| 2016-12-15 | $7.09 | $7.13 | $6.94 | $7.02 | $7.02 | 1,128,366 |
| 2016-12-14 | $7.06 | $7.14 | $7.00 | $7.04 | $7.04 | 817,007 |
| 2016-12-13 | $7.10 | $7.18 | $7.07 | $7.12 | $7.12 | 1,142,521 |
| 2016-12-12 | $6.98 | $7.09 | $6.92 | $7.07 | $7.07 | 793,193 |
| 2016-12-09 | $7.04 | $7.08 | $6.94 | $7.02 | $7.02 | 659,371 |
| 2016-12-08 | $6.89 | $7.02 | $6.85 | $7.01 | $7.01 | 1,091,319 |
| 2016-12-07 | $6.87 | $6.93 | $6.84 | $6.89 | $6.89 | 1,064,831 |
| 2016-12-06 | $6.98 | $6.98 | $6.72 | $6.86 | $6.86 | 3,671,475 |
| 2016-12-05 | $6.91 | $7.10 | $6.90 | $7.10 | $7.10 | 1,872,939 |
| 2016-12-02 | $6.90 | $7.09 | $6.88 | $6.94 | $6.94 | 936,857 |
| 2016-12-01 | $7.05 | $7.27 | $6.80 | $6.87 | $6.87 | 2,676,301 |
| 2016-11-30 | $7.03 | $7.07 | $6.93 | $7.01 | $7.01 | 2,033,121 |
| 2016-11-29 | $7.10 | $7.13 | $6.97 | $7.04 | $7.04 | 2,295,478 |
| 2016-11-28 | $7.20 | $7.20 | $6.90 | $7.09 | $7.09 | 4,765,021 |
| 2016-11-25 | $7.33 | $7.37 | $7.20 | $7.25 | $7.25 | 1,646,233 |
| 2016-11-23 | $7.32 | $7.39 | $7.25 | $7.36 | $7.36 | 3,141,462 |
| 2016-11-22 | $7.48 | $7.51 | $7.34 | $7.37 | $7.37 | 2,996,122 |
| 2016-11-21 | $7.70 | $7.70 | $7.38 | $7.48 | $7.48 | 2,795,813 |
| 2016-11-18 | $7.51 | $7.60 | $7.51 | $7.54 | $7.54 | 3,324,312 |
| 2016-11-17 | $7.67 | $7.74 | $7.46 | $7.50 | $7.50 | 2,883,090 |
| 2016-11-16 | $7.74 | $7.78 | $7.69 | $7.69 | $7.69 | 4,261,733 |
| 2016-11-15 | $7.78 | $7.85 | $7.73 | $7.74 | $7.74 | 1,583,344 |
| 2016-11-14 | $7.74 | $7.82 | $7.72 | $7.74 | $7.74 | 2,761,407 |
| 2016-11-11 | $7.68 | $7.75 | $7.63 | $7.72 | $7.72 | 2,998,309 |
| 2016-11-10 | $7.76 | $7.79 | $7.61 | $7.66 | $7.66 | 4,648,807 |
| 2016-11-09 | $7.60 | $7.79 | $7.60 | $7.70 | $7.70 | 3,634,184 |
| 2016-11-08 | $7.82 | $7.99 | $7.70 | $7.75 | $7.75 | 3,672,475 |
| 2016-11-07 | $7.81 | $7.87 | $7.68 | $7.86 | $7.86 | 5,449,415 |
| 2016-11-04 | $7.46 | $7.77 | $7.45 | $7.75 | $7.75 | 5,701,182 |
| 2016-11-03 | $7.63 | $7.74 | $7.46 | $7.55 | $7.55 | 33,890,653 |
| 2016-11-02 | $6.30 | $6.53 | $6.26 | $6.37 | $6.37 | 1,820,778 |
| 2016-11-01 | $6.10 | $6.35 | $6.10 | $6.31 | $6.31 | 1,647,873 |
| 2016-10-31 | $6.10 | $6.14 | $6.02 | $6.07 | $6.07 | 754,054 |
| 2016-10-28 | $6.26 | $6.34 | $6.06 | $6.06 | $6.06 | 1,156,611 |
| 2016-10-27 | $6.27 | $6.38 | $6.24 | $6.26 | $6.26 | 573,522 |
| 2016-10-26 | $6.44 | $6.51 | $6.26 | $6.27 | $6.27 | 935,798 |
| 2016-10-25 | $6.58 | $6.63 | $6.47 | $6.49 | $6.49 | 533,769 |
| 2016-10-24 | $6.52 | $6.65 | $6.47 | $6.56 | $6.56 | 1,166,275 |
| 2016-10-21 | $6.46 | $6.49 | $6.37 | $6.43 | $6.43 | 950,701 |
| 2016-10-20 | $6.49 | $6.55 | $6.44 | $6.49 | $6.49 | 1,015,012 |
| 2016-10-19 | $6.41 | $6.56 | $6.36 | $6.51 | $6.51 | 2,565,720 |
| 2016-10-18 | $6.16 | $6.45 | $6.16 | $6.41 | $6.41 | 1,437,025 |
| 2016-10-17 | $6.00 | $6.11 | $6.00 | $6.09 | $6.09 | 629,873 |
| 2016-10-14 | $6.06 | $6.15 | $5.91 | $6.01 | $6.01 | 1,485,254 |
| 2016-10-13 | $6.22 | $6.22 | $6.05 | $6.06 | $6.06 | 1,438,698 |
| 2016-10-12 | $6.22 | $6.31 | $6.09 | $6.29 | $6.29 | 955,652 |
| 2016-10-11 | $6.48 | $6.49 | $6.22 | $6.28 | $6.28 | 1,315,401 |
| 2016-10-10 | $6.52 | $6.60 | $6.48 | $6.52 | $6.52 | 994,062 |
| 2016-10-07 | $6.50 | $6.52 | $6.43 | $6.50 | $6.50 | 1,238,766 |
| 2016-10-06 | $6.51 | $6.55 | $6.43 | $6.50 | $6.50 | 940,576 |
| 2016-10-05 | $6.50 | $6.55 | $6.42 | $6.50 | $6.50 | 1,374,599 |
| 2016-10-04 | $6.05 | $6.55 | $6.05 | $6.50 | $6.50 | 2,985,841 |
| 2016-10-03 | $6.45 | $6.53 | $6.33 | $6.36 | $6.36 | 1,626,228 |
| 2016-09-30 | $6.51 | $6.55 | $6.46 | $6.49 | $6.49 | 2,115,183 |
| 2016-09-29 | $6.55 | $6.58 | $6.40 | $6.48 | $6.48 | 1,117,637 |
| 2016-09-28 | $6.58 | $6.58 | $6.45 | $6.53 | $6.53 | 1,314,158 |
| 2016-09-27 | $6.54 | $6.62 | $6.29 | $6.54 | $6.54 | 2,426,392 |
| 2016-09-26 | $6.42 | $6.60 | $6.36 | $6.53 | $6.53 | 2,407,476 |
| 2016-09-23 | $6.48 | $6.54 | $6.42 | $6.45 | $6.45 | 2,733,762 |
| 2016-09-22 | $6.25 | $6.52 | $6.25 | $6.51 | $6.51 | 1,501,346 |
| 2016-09-21 | $6.36 | $6.36 | $6.09 | $6.24 | $6.24 | 1,564,791 |
| 2016-09-20 | $6.56 | $6.56 | $6.26 | $6.28 | $6.28 | 1,190,639 |
| 2016-09-19 | $6.50 | $6.59 | $6.35 | $6.35 | $6.35 | 939,887 |
| 2016-09-16 | $6.49 | $6.69 | $6.37 | $6.43 | $6.43 | 2,260,398 |
| 2016-09-15 | $6.26 | $6.60 | $6.26 | $6.46 | $6.46 | 4,074,975 |
| 2016-09-14 | $6.09 | $6.32 | $6.04 | $6.26 | $6.26 | 1,191,269 |
| 2016-09-13 | $5.92 | $6.09 | $5.91 | $6.06 | $6.06 | 1,140,724 |
| 2016-09-12 | $5.86 | $5.96 | $5.80 | $5.96 | $5.96 | 1,423,395 |
| 2016-09-09 | $5.97 | $6.13 | $5.89 | $5.98 | $5.98 | 2,048,844 |
| 2016-09-08 | $6.21 | $6.29 | $6.16 | $6.20 | $6.20 | 757,103 |
| 2016-09-07 | $6.22 | $6.35 | $6.21 | $6.22 | $6.22 | 977,507 |
| 2016-09-06 | $6.19 | $6.32 | $6.14 | $6.26 | $6.26 | 673,803 |
| 2016-09-02 | $6.21 | $6.26 | $6.15 | $6.19 | $6.19 | 1,206,999 |
| 2016-09-01 | $6.13 | $6.20 | $6.11 | $6.20 | $6.20 | 704,760 |
| 2016-08-31 | $6.20 | $6.25 | $6.09 | $6.15 | $6.15 | 1,104,748 |
| 2016-08-30 | $6.11 | $6.28 | $6.11 | $6.20 | $6.20 | 1,709,804 |
| 2016-08-29 | $6.19 | $6.23 | $6.05 | $6.13 | $6.13 | 1,139,069 |
| 2016-08-26 | $6.15 | $6.18 | $6.07 | $6.16 | $6.16 | 947,728 |
| 2016-08-25 | $6.21 | $6.27 | $6.14 | $6.15 | $6.15 | 492,773 |
| 2016-08-24 | $6.18 | $6.28 | $6.12 | $6.22 | $6.22 | 1,107,217 |
| 2016-08-23 | $6.13 | $6.26 | $6.13 | $6.22 | $6.22 | 2,281,283 |
| 2016-08-22 | $6.12 | $6.19 | $6.07 | $6.12 | $6.12 | 626,619 |
| 2016-08-19 | $6.08 | $6.18 | $6.07 | $6.10 | $6.10 | 730,954 |
| 2016-08-18 | $5.99 | $6.11 | $5.93 | $6.08 | $6.08 | 1,387,231 |
| 2016-08-17 | $5.88 | $5.99 | $5.82 | $5.96 | $5.96 | 988,179 |
| 2016-08-16 | $5.85 | $5.94 | $5.79 | $5.91 | $5.91 | 842,777 |
| 2016-08-15 | $5.78 | $6.01 | $5.75 | $5.91 | $5.91 | 1,193,484 |
| 2016-08-12 | $5.75 | $5.86 | $5.72 | $5.77 | $5.77 | 1,114,613 |
| 2016-08-11 | $5.69 | $5.84 | $5.66 | $5.75 | $5.75 | 838,609 |
| 2016-08-10 | $5.67 | $6.00 | $5.63 | $5.71 | $5.71 | 3,876,589 |
| 2016-08-09 | $6.22 | $6.29 | $5.90 | $6.02 | $6.02 | 2,233,723 |
| 2016-08-08 | $6.14 | $6.26 | $6.09 | $6.14 | $6.14 | 1,077,894 |
| 2016-08-05 | $6.06 | $6.19 | $6.00 | $6.11 | $6.11 | 932,817 |
| 2016-08-04 | $5.93 | $6.04 | $5.90 | $5.98 | $5.98 | 509,057 |
| 2016-08-03 | $5.96 | $6.02 | $5.86 | $5.93 | $5.93 | 1,034,145 |
| 2016-08-02 | $6.14 | $6.14 | $5.94 | $6.00 | $6.00 | 1,600,685 |
| 2016-08-01 | $6.03 | $6.17 | $5.99 | $6.11 | $6.11 | 1,302,297 |
| 2016-07-29 | $6.15 | $6.21 | $5.95 | $6.01 | $6.01 | 1,990,051 |
| 2016-07-28 | $6.17 | $6.28 | $6.11 | $6.14 | $6.14 | 504,156 |
| 2016-07-27 | $6.18 | $6.30 | $6.14 | $6.18 | $6.18 | 1,064,434 |
| 2016-07-26 | $6.07 | $6.25 | $6.07 | $6.14 | $6.14 | 1,655,750 |
| 2016-07-25 | $6.09 | $6.21 | $6.02 | $6.04 | $6.04 | 835,303 |
| 2016-07-22 | $6.20 | $6.25 | $6.00 | $6.08 | $6.08 | 748,034 |
| 2016-07-21 | $6.18 | $6.27 | $6.12 | $6.20 | $6.20 | 1,243,526 |
| 2016-07-20 | $5.92 | $6.28 | $5.85 | $6.22 | $6.22 | 2,439,618 |
| 2016-07-19 | $6.00 | $6.00 | $5.81 | $5.88 | $5.88 | 733,618 |
| 2016-07-18 | $5.95 | $6.12 | $5.93 | $6.02 | $6.02 | 1,159,261 |
| 2016-07-15 | $5.94 | $5.99 | $5.88 | $5.92 | $5.92 | 766,177 |
| 2016-07-14 | $5.92 | $5.97 | $5.76 | $5.89 | $5.89 | 711,672 |
| 2016-07-13 | $5.93 | $5.95 | $5.85 | $5.91 | $5.91 | 734,079 |
| 2016-07-12 | $5.79 | $5.91 | $5.76 | $5.88 | $5.88 | 1,061,826 |
| 2016-07-11 | $5.66 | $5.77 | $5.65 | $5.70 | $5.70 | 1,044,278 |
| 2016-07-08 | $5.44 | $5.66 | $5.40 | $5.64 | $5.64 | 804,994 |
| 2016-07-07 | $5.32 | $5.45 | $5.31 | $5.41 | $5.41 | 720,552 |
| 2016-07-06 | $5.34 | $5.38 | $5.21 | $5.32 | $5.32 | 586,332 |
| 2016-07-05 | $5.39 | $5.43 | $5.24 | $5.41 | $5.41 | 886,053 |
| 2016-07-01 | $5.36 | $5.49 | $5.33 | $5.41 | $5.41 | 683,905 |
| 2016-06-30 | $5.35 | $5.43 | $5.29 | $5.35 | $5.35 | 1,053,112 |
| 2016-06-29 | $5.24 | $5.33 | $5.09 | $5.32 | $5.32 | 950,556 |
| 2016-06-28 | $5.05 | $5.17 | $5.01 | $5.10 | $5.10 | 1,076,348 |
| 2016-06-27 | $5.41 | $5.41 | $4.89 | $4.93 | $4.93 | 1,363,703 |
| 2016-06-24 | $5.59 | $5.60 | $5.33 | $5.41 | $5.41 | 4,052,299 |
| 2016-06-23 | $5.70 | $5.84 | $5.70 | $5.84 | $5.84 | 696,353 |
| 2016-06-22 | $5.72 | $5.80 | $5.63 | $5.64 | $5.64 | 472,886 |
| 2016-06-21 | $5.78 | $5.86 | $5.71 | $5.72 | $5.72 | 448,868 |
| 2016-06-20 | $5.87 | $5.90 | $5.76 | $5.77 | $5.77 | 668,726 |
| 2016-06-17 | $5.70 | $5.82 | $5.51 | $5.81 | $5.81 | 2,694,480 |
| 2016-06-16 | $5.57 | $5.69 | $5.44 | $5.68 | $5.68 | 838,028 |
| 2016-06-15 | $5.70 | $5.72 | $5.61 | $5.63 | $5.63 | 650,006 |
| 2016-06-14 | $5.66 | $5.71 | $5.53 | $5.67 | $5.67 | 599,472 |
| 2016-06-13 | $5.63 | $5.80 | $5.60 | $5.64 | $5.64 | 892,844 |
| 2016-06-10 | $5.79 | $5.83 | $5.64 | $5.68 | $5.68 | 1,252,592 |
| 2016-06-09 | $5.87 | $5.92 | $5.74 | $5.87 | $5.87 | 917,762 |
| 2016-06-08 | $6.00 | $6.00 | $5.81 | $5.90 | $5.90 | 891,409 |
| 2016-06-07 | $6.00 | $6.02 | $5.89 | $6.00 | $6.00 | 792,457 |
| 2016-06-06 | $5.93 | $6.02 | $5.88 | $5.98 | $5.98 | 1,460,668 |
| 2016-06-03 | $5.92 | $5.96 | $5.74 | $5.92 | $5.92 | 817,189 |
| 2016-06-02 | $5.88 | $5.93 | $5.79 | $5.92 | $5.92 | 1,336,016 |
| 2016-06-01 | $5.80 | $5.94 | $5.75 | $5.91 | $5.91 | 1,799,934 |
| 2016-05-31 | $5.75 | $5.90 | $5.72 | $5.82 | $5.82 | 1,479,508 |
| 2016-05-27 | $5.56 | $5.73 | $5.53 | $5.73 | $5.73 | 809,665 |
| 2016-05-26 | $5.56 | $5.60 | $5.51 | $5.55 | $5.55 | 592,887 |
| 2016-05-25 | $5.62 | $5.76 | $5.51 | $5.53 | $5.53 | 1,022,669 |
| 2016-05-24 | $5.57 | $5.68 | $5.53 | $5.61 | $5.61 | 1,168,953 |
| 2016-05-23 | $5.35 | $5.59 | $5.33 | $5.51 | $5.51 | 1,276,947 |
| 2016-05-20 | $5.18 | $5.36 | $5.06 | $5.33 | $5.33 | 1,040,700 |
| 2016-05-19 | $5.22 | $5.27 | $5.11 | $5.15 | $5.15 | 1,126,527 |
| 2016-05-18 | $5.17 | $5.38 | $5.12 | $5.24 | $5.24 | 1,334,764 |
| 2016-05-17 | $5.37 | $5.42 | $5.16 | $5.19 | $5.19 | 2,633,717 |
| 2016-05-16 | $5.25 | $5.48 | $5.25 | $5.41 | $5.41 | 739,488 |
| 2016-05-13 | $5.21 | $5.43 | $5.21 | $5.28 | $5.28 | 1,111,186 |
| 2016-05-12 | $5.56 | $5.57 | $5.14 | $5.21 | $5.21 | 1,219,663 |
| 2016-05-11 | $5.62 | $5.62 | $5.37 | $5.52 | $5.52 | 1,368,015 |
| 2016-05-10 | $4.98 | $5.86 | $4.98 | $5.67 | $5.67 | 4,282,933 |
| 2016-05-09 | $5.42 | $5.44 | $5.12 | $5.19 | $5.19 | 1,811,170 |
| 2016-05-06 | $5.40 | $5.47 | $5.28 | $5.31 | $5.31 | 1,251,439 |
| 2016-05-05 | $5.56 | $5.58 | $5.46 | $5.46 | $5.46 | 1,429,297 |
| 2016-05-04 | $5.51 | $5.63 | $5.49 | $5.50 | $5.50 | 1,255,277 |
| 2016-05-03 | $5.53 | $5.68 | $5.49 | $5.55 | $5.55 | 1,833,206 |
| 2016-05-02 | $5.57 | $5.67 | $5.51 | $5.61 | $5.61 | 1,197,543 |
| 2016-04-29 | $5.56 | $5.60 | $5.48 | $5.57 | $5.57 | 1,825,037 |
| 2016-04-28 | $5.45 | $5.80 | $5.45 | $5.51 | $5.51 | 1,061,759 |
| 2016-04-27 | $5.63 | $5.79 | $5.51 | $5.75 | $5.75 | 2,410,400 |
| 2016-04-26 | $5.55 | $5.70 | $5.51 | $5.70 | $5.70 | 4,247,425 |
| 2016-04-25 | $5.73 | $5.77 | $5.52 | $5.53 | $5.53 | 911,504 |
| 2016-04-22 | $5.68 | $5.85 | $5.68 | $5.74 | $5.74 | 1,135,857 |
| 2016-04-21 | $5.71 | $5.84 | $5.67 | $5.70 | $5.70 | 826,955 |
| 2016-04-20 | $5.70 | $5.80 | $5.62 | $5.74 | $5.74 | 974,870 |
| 2016-04-19 | $5.67 | $5.83 | $5.61 | $5.71 | $5.71 | 1,017,331 |
| 2016-04-18 | $5.65 | $5.73 | $5.54 | $5.62 | $5.62 | 1,330,281 |
| 2016-04-15 | $5.69 | $5.89 | $5.63 | $5.65 | $5.65 | 1,458,684 |
| 2016-04-14 | $6.34 | $6.35 | $5.70 | $5.73 | $5.73 | 4,480,201 |
| 2016-04-13 | $5.39 | $6.47 | $5.39 | $6.36 | $6.36 | 8,868,938 |
| 2016-04-12 | $5.37 | $5.44 | $5.14 | $5.37 | $5.37 | 1,371,540 |
| 2016-04-11 | $5.41 | $5.53 | $5.38 | $5.39 | $5.39 | 785,314 |
| 2016-04-08 | $5.40 | $5.44 | $5.25 | $5.37 | $5.37 | 1,137,665 |
| 2016-04-07 | $5.40 | $5.45 | $5.31 | $5.35 | $5.35 | 941,934 |
| 2016-04-06 | $5.40 | $5.44 | $5.16 | $5.41 | $5.41 | 2,129,063 |
| 2016-04-05 | $5.42 | $5.53 | $5.27 | $5.42 | $5.42 | 1,315,617 |
| 2016-04-04 | $5.59 | $5.62 | $5.41 | $5.45 | $5.45 | 1,980,789 |
| 2016-04-01 | $5.62 | $5.66 | $5.50 | $5.59 | $5.59 | 2,121,842 |
| 2016-03-31 | $5.93 | $5.93 | $5.57 | $5.68 | $5.68 | 2,750,138 |
| 2016-03-30 | $5.98 | $6.03 | $5.91 | $5.95 | $5.95 | 1,384,011 |
| 2016-03-29 | $5.85 | $5.97 | $5.78 | $5.94 | $5.94 | 1,209,157 |
| 2016-03-28 | $5.97 | $6.04 | $5.66 | $5.84 | $5.84 | 1,238,800 |
| 2016-03-24 | $6.15 | $6.16 | $5.82 | $5.93 | $5.93 | 2,159,110 |
| 2016-03-23 | $6.16 | $6.24 | $6.14 | $6.21 | $6.21 | 1,439,463 |
| 2016-03-22 | $6.32 | $6.32 | $6.12 | $6.19 | $6.19 | 1,270,130 |
| 2016-03-21 | $6.22 | $6.34 | $6.16 | $6.20 | $6.20 | 1,857,997 |
| 2016-03-18 | $6.15 | $6.26 | $6.12 | $6.25 | $6.25 | 2,314,938 |
| 2016-03-17 | $6.00 | $6.16 | $5.97 | $6.11 | $6.11 | 1,246,420 |
| 2016-03-16 | $5.86 | $6.03 | $5.82 | $6.02 | $6.02 | 841,758 |
| 2016-03-15 | $5.93 | $5.94 | $5.86 | $5.90 | $5.90 | 1,298,124 |
| 2016-03-14 | $5.91 | $6.02 | $5.86 | $5.94 | $5.94 | 1,437,897 |
| 2016-03-11 | $5.81 | $5.97 | $5.64 | $5.94 | $5.94 | 1,978,537 |
| 2016-03-10 | $5.83 | $5.89 | $5.74 | $5.81 | $5.81 | 3,092,708 |
| 2016-03-09 | $5.87 | $5.92 | $5.66 | $5.81 | $5.81 | 1,678,551 |
| 2016-03-08 | $5.75 | $5.85 | $5.67 | $5.83 | $5.83 | 2,509,973 |
| 2016-03-07 | $5.67 | $5.85 | $5.52 | $5.85 | $5.85 | 2,284,245 |
| 2016-03-04 | $5.84 | $5.97 | $5.72 | $5.79 | $5.79 | 1,946,566 |
| 2016-03-03 | $5.65 | $5.87 | $5.51 | $5.84 | $5.84 | 3,728,436 |
| 2016-03-02 | $5.80 | $5.84 | $5.56 | $5.71 | $5.71 | 3,280,163 |
| 2016-03-01 | $6.40 | $6.41 | $5.27 | $5.91 | $5.91 | 13,286,135 |
| 2016-02-29 | $6.47 | $6.49 | $6.18 | $6.33 | $6.33 | 4,080,663 |
| 2016-02-26 | $6.20 | $6.26 | $6.00 | $6.10 | $6.10 | 3,693,602 |
| 2016-02-25 | $6.40 | $6.40 | $6.00 | $6.14 | $6.14 | 5,623,230 |
| 2016-02-24 | $5.82 | $6.67 | $5.73 | $6.51 | $6.51 | 9,125,042 |
| 2016-02-23 | $5.68 | $5.91 | $5.49 | $5.89 | $5.89 | 3,577,240 |
| 2016-02-22 | $5.95 | $6.02 | $5.62 | $5.66 | $5.66 | 5,312,656 |
| 2016-02-19 | $5.35 | $5.89 | $5.15 | $5.62 | $5.62 | 6,792,247 |
| 2016-02-18 | $4.80 | $5.50 | $4.80 | $5.42 | $5.42 | 8,191,780 |
| 2016-02-17 | $4.82 | $4.94 | $4.66 | $4.76 | $4.76 | 2,605,614 |
| 2016-02-16 | $4.51 | $4.76 | $4.50 | $4.76 | $4.76 | 1,187,058 |
| 2016-02-12 | $4.30 | $4.51 | $4.27 | $4.42 | $4.42 | 1,169,435 |
| 2016-02-11 | $4.30 | $4.37 | $4.18 | $4.32 | $4.32 | 1,973,180 |
| 2016-02-10 | $4.43 | $4.61 | $4.35 | $4.39 | $4.39 | 1,828,496 |
| 2016-02-09 | $4.70 | $4.76 | $4.33 | $4.39 | $4.39 | 1,300,157 |
| 2016-02-08 | $4.52 | $4.73 | $4.44 | $4.65 | $4.65 | 1,698,731 |
| 2016-02-05 | $4.70 | $4.82 | $4.56 | $4.59 | $4.59 | 1,641,636 |
| 2016-02-04 | $4.47 | $4.73 | $4.47 | $4.72 | $4.72 | 1,251,769 |
| 2016-02-03 | $4.59 | $4.76 | $4.30 | $4.48 | $4.48 | 1,341,590 |
| 2016-02-02 | $4.80 | $4.90 | $4.51 | $4.57 | $4.57 | 1,276,320 |
| 2016-02-01 | $4.69 | $4.91 | $4.69 | $4.85 | $4.85 | 1,289,392 |
| 2016-01-29 | $4.53 | $4.87 | $4.53 | $4.86 | $4.86 | 1,720,435 |
| 2016-01-28 | $4.90 | $5.00 | $4.33 | $4.42 | $4.42 | 3,187,476 |
| 2016-01-27 | $4.82 | $4.98 | $4.65 | $4.88 | $4.88 | 1,246,501 |
| 2016-01-26 | $4.78 | $4.91 | $4.65 | $4.84 | $4.84 | 2,036,321 |
| 2016-01-25 | $5.07 | $5.13 | $4.81 | $4.83 | $4.83 | 1,694,757 |
| 2016-01-22 | $5.01 | $5.18 | $5.00 | $5.08 | $5.08 | 2,039,395 |
| 2016-01-21 | $4.55 | $5.20 | $4.51 | $4.94 | $4.94 | 3,877,491 |
| 2016-01-20 | $4.37 | $4.52 | $4.02 | $4.46 | $4.46 | 3,878,684 |
| 2016-01-19 | $4.43 | $4.60 | $4.37 | $4.43 | $4.43 | 3,023,175 |
| 2016-01-15 | $4.50 | $4.57 | $4.33 | $4.36 | $4.36 | 4,126,702 |
| 2016-01-14 | $4.77 | $4.78 | $4.59 | $4.64 | $4.64 | 2,188,640 |
| 2016-01-13 | $5.18 | $5.22 | $4.62 | $4.71 | $4.71 | 3,152,701 |
| 2016-01-12 | $5.22 | $5.31 | $5.00 | $5.14 | $5.14 | 2,955,224 |
| 2016-01-11 | $5.46 | $5.53 | $4.92 | $5.14 | $5.14 | 6,168,104 |
| 2016-01-08 | $5.91 | $5.91 | $5.26 | $5.45 | $5.45 | 5,408,138 |
| 2016-01-07 | $6.06 | $6.18 | $5.72 | $5.82 | $5.82 | 4,599,693 |
| 2016-01-06 | $6.02 | $6.34 | $5.95 | $6.21 | $6.21 | 2,147,715 |
| 2016-01-05 | $6.32 | $6.40 | $6.02 | $6.15 | $6.15 | 2,713,028 |
| 2016-01-04 | $6.40 | $6.40 | $6.14 | $6.27 | $6.27 | 2,241,846 |
| 2015-12-31 | $6.54 | $6.60 | $6.38 | $6.47 | $6.47 | 1,896,409 |
| 2015-12-30 | $6.79 | $6.83 | $6.50 | $6.56 | $6.56 | 4,211,190 |
| 2015-12-29 | $6.34 | $7.07 | $6.34 | $6.77 | $6.77 | 7,164,735 |
| 2015-12-28 | $6.08 | $6.29 | $6.01 | $6.29 | $6.29 | 2,006,545 |
| 2015-12-24 | $6.03 | $6.19 | $6.03 | $6.12 | $6.12 | 418,670 |
| 2015-12-23 | $6.01 | $6.15 | $6.01 | $6.05 | $6.05 | 1,309,643 |
| 2015-12-22 | $6.03 | $6.05 | $5.91 | $6.00 | $6.00 | 1,209,130 |
| 2015-12-21 | $6.10 | $6.27 | $5.97 | $6.01 | $6.01 | 1,954,461 |
| 2015-12-18 | $6.00 | $6.19 | $5.86 | $6.03 | $6.03 | 2,252,821 |
| 2015-12-17 | $6.01 | $6.04 | $5.88 | $5.97 | $5.97 | 1,536,536 |
| 2015-12-16 | $6.04 | $6.05 | $5.81 | $5.98 | $5.98 | 1,958,084 |
| 2015-12-15 | $5.94 | $6.07 | $5.89 | $6.00 | $6.00 | 1,894,546 |
| 2015-12-14 | $6.03 | $6.03 | $5.78 | $5.91 | $5.91 | 2,643,906 |
| 2015-12-11 | $6.09 | $6.18 | $5.94 | $5.98 | $5.98 | 2,479,742 |
| 2015-12-10 | $5.85 | $6.33 | $5.85 | $6.26 | $6.26 | 4,020,872 |
| 2015-12-09 | $5.91 | $6.10 | $5.78 | $5.90 | $5.90 | 3,148,993 |
| 2015-12-08 | $5.62 | $5.91 | $5.62 | $5.85 | $5.85 | 2,669,515 |
| 2015-12-07 | $6.07 | $6.09 | $5.74 | $5.79 | $5.79 | 3,340,521 |
| 2015-12-04 | $6.00 | $6.17 | $5.97 | $6.09 | $6.09 | 2,770,157 |
| 2015-12-03 | $6.15 | $6.24 | $6.00 | $6.02 | $6.02 | 3,776,161 |
| 2015-12-02 | $6.20 | $6.34 | $6.01 | $6.08 | $6.08 | 2,409,609 |
| 2015-12-01 | $6.26 | $6.45 | $6.11 | $6.22 | $6.22 | 3,015,432 |
| 2015-11-30 | $6.02 | $6.38 | $6.00 | $6.29 | $6.29 | 3,981,991 |
| 2015-11-27 | $5.99 | $6.03 | $5.87 | $5.98 | $5.98 | 1,729,250 |
| 2015-11-25 | $5.88 | $6.10 | $5.88 | $6.00 | $6.00 | 4,056,275 |
| 2015-11-24 | $5.61 | $6.01 | $5.61 | $5.88 | $5.88 | 3,406,663 |
| 2015-11-23 | $5.77 | $5.79 | $5.51 | $5.60 | $5.60 | 2,777,760 |
| 2015-11-20 | $5.50 | $5.81 | $5.47 | $5.77 | $5.77 | 4,041,027 |
| 2015-11-19 | $5.81 | $5.85 | $5.35 | $5.54 | $5.54 | 3,691,339 |
| 2015-11-18 | $5.38 | $5.95 | $5.38 | $5.80 | $5.80 | 6,036,385 |
| 2015-11-17 | $4.97 | $5.45 | $4.97 | $5.36 | $5.36 | 4,976,760 |
| 2015-11-16 | $4.85 | $4.94 | $4.75 | $4.93 | $4.93 | 2,365,797 |
| 2015-11-13 | $4.95 | $5.06 | $4.86 | $4.88 | $4.88 | 1,481,289 |
| 2015-11-12 | $5.04 | $5.16 | $4.97 | $5.01 | $5.01 | 1,347,192 |
| 2015-11-11 | $5.14 | $5.15 | $5.04 | $5.07 | $5.07 | 1,172,776 |
| 2015-11-10 | $5.14 | $5.18 | $5.06 | $5.09 | $5.09 | 2,800,424 |
| 2015-11-09 | $5.07 | $5.20 | $4.95 | $5.18 | $5.18 | 3,683,947 |
| 2015-11-06 | $4.69 | $4.99 | $4.67 | $4.98 | $4.98 | 2,530,441 |
| 2015-11-05 | $4.69 | $4.74 | $4.61 | $4.67 | $4.67 | 819,687 |
| 2015-11-04 | $4.69 | $4.76 | $4.65 | $4.69 | $4.69 | 1,361,840 |
| 2015-11-03 | $4.78 | $4.89 | $4.69 | $4.69 | $4.69 | 1,740,318 |
| 2015-11-02 | $4.55 | $4.87 | $4.50 | $4.82 | $4.82 | 2,947,287 |
| 2015-10-30 | $4.87 | $4.87 | $4.37 | $4.58 | $4.58 | 4,661,451 |
| 2015-10-29 | $4.49 | $4.60 | $4.44 | $4.45 | $4.45 | 2,132,554 |
| 2015-10-28 | $4.44 | $4.49 | $4.40 | $4.49 | $4.49 | 1,911,607 |
| 2015-10-27 | $4.54 | $4.56 | $4.37 | $4.40 | $4.40 | 1,577,759 |
| 2015-10-26 | $4.75 | $4.75 | $4.46 | $4.49 | $4.49 | 1,553,810 |
| 2015-10-23 | $4.60 | $4.71 | $4.60 | $4.63 | $4.63 | 2,987,822 |
| 2015-10-22 | $4.38 | $4.73 | $4.38 | $4.56 | $4.56 | 2,905,030 |
| 2015-10-21 | $4.69 | $4.71 | $4.30 | $4.31 | $4.31 | 2,900,510 |
| 2015-10-20 | $4.70 | $4.88 | $4.65 | $4.69 | $4.69 | 3,176,970 |
| 2015-10-19 | $4.55 | $4.66 | $4.45 | $4.65 | $4.65 | 3,045,416 |
| 2015-10-16 | $4.46 | $4.60 | $4.40 | $4.51 | $4.51 | 4,137,690 |
| 2015-10-15 | $4.59 | $4.61 | $4.29 | $4.40 | $4.40 | 4,079,129 |
| 2015-10-14 | $4.51 | $4.71 | $4.42 | $4.56 | $4.56 | 2,878,663 |
| 2015-10-13 | $4.22 | $4.78 | $4.22 | $4.54 | $4.54 | 7,846,117 |
| 2015-10-12 | $3.99 | $4.26 | $3.97 | $4.22 | $4.22 | 4,611,771 |
| 2015-10-09 | $3.97 | $3.97 | $3.89 | $3.91 | $3.91 | 1,173,211 |
| 2015-10-08 | $3.96 | $3.98 | $3.89 | $3.96 | $3.96 | 943,140 |
| 2015-10-07 | $3.84 | $3.96 | $3.75 | $3.95 | $3.95 | 1,847,652 |
| 2015-10-06 | $3.72 | $3.89 | $3.68 | $3.84 | $3.84 | 1,927,384 |
| 2015-10-05 | $3.74 | $3.88 | $3.69 | $3.72 | $3.72 | 2,877,999 |
| 2015-10-02 | $3.75 | $3.81 | $3.57 | $3.73 | $3.73 | 8,654,774 |
| 2015-10-01 | $3.83 | $3.87 | $3.70 | $3.77 | $3.77 | 996,227 |
| 2015-09-30 | $3.86 | $3.94 | $3.80 | $3.85 | $3.85 | 1,343,340 |
| 2015-09-29 | $3.84 | $3.90 | $3.78 | $3.79 | $3.79 | 1,066,589 |
| 2015-09-28 | $3.96 | $4.04 | $3.80 | $3.81 | $3.81 | 938,587 |
| 2015-09-25 | $4.17 | $4.17 | $3.96 | $4.00 | $4.00 | 1,221,218 |
| 2015-09-24 | $4.08 | $4.21 | $3.96 | $4.10 | $4.10 | 1,298,401 |
| 2015-09-23 | $4.48 | $4.48 | $3.91 | $3.99 | $3.99 | 1,975,471 |
| 2015-09-22 | $4.02 | $4.04 | $3.91 | $3.95 | $3.95 | 1,448,122 |
| 2015-09-21 | $4.16 | $4.19 | $4.05 | $4.06 | $4.06 | 792,790 |
| 2015-09-18 | $4.08 | $4.15 | $4.07 | $4.11 | $4.11 | 1,290,079 |
| 2015-09-17 | $4.03 | $4.22 | $4.01 | $4.16 | $4.16 | 1,211,615 |
| 2015-09-16 | $4.06 | $4.08 | $4.01 | $4.06 | $4.06 | 668,080 |
| 2015-09-15 | $4.08 | $4.16 | $4.03 | $4.03 | $4.03 | 1,109,975 |
| 2015-09-14 | $4.14 | $4.21 | $4.06 | $4.09 | $4.09 | 595,131 |
| 2015-09-11 | $4.16 | $4.18 | $4.10 | $4.14 | $4.14 | 541,909 |
| 2015-09-10 | $4.23 | $4.28 | $4.16 | $4.19 | $4.19 | 687,842 |
| 2015-09-09 | $4.28 | $4.42 | $4.20 | $4.21 | $4.21 | 825,894 |
| 2015-09-08 | $4.15 | $4.33 | $4.10 | $4.32 | $4.32 | 922,001 |
| 2015-09-04 | $4.16 | $4.22 | $4.01 | $4.09 | $4.09 | 1,246,638 |
| 2015-09-03 | $4.27 | $4.33 | $4.21 | $4.23 | $4.23 | 1,112,379 |
| 2015-09-02 | $4.18 | $4.28 | $4.09 | $4.25 | $4.25 | 1,233,255 |
| 2015-09-01 | $4.13 | $4.22 | $4.06 | $4.10 | $4.10 | 1,180,037 |
| 2015-08-31 | $4.20 | $4.25 | $4.15 | $4.18 | $4.18 | 1,357,224 |
Lattice Semiconductor Corp (LSCC) News Headlines
.jpg)
Stocks making the biggest moves after hours: Avis Budget Group, Arista Networks, Tripadvisor and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 12, 2024.jpg)
Stocks making the biggest moves premarket: JetBlue Airways, Arista Networks, Tripadvisor and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 13, 2024Recent Lattice Semiconductor Corp (LSCC) News
Similar Companies to Lattice Semiconductor Corp (LSCC) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |